diff --git a/daily/us/nyse stocks/2/mcb.us.txt b/daily/us/nyse stocks/2/mcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99d9fe9e23fdf21efaf1b13df2eda77aaeffe567
--- /dev/null
+++ b/daily/us/nyse stocks/2/mcb.us.txt	
@@ -0,0 +1,2080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCB.US,D,20171108,000000,38.84,39,38.84,38.84,1560394,0
+MCB.US,D,20171109,000000,36.82,37.17,36.5,37.02,355731,0
+MCB.US,D,20171110,000000,36.75,37.05,36.35,36.99,67030,0
+MCB.US,D,20171113,000000,36.95,38.23,36.95,37.94,39676,0
+MCB.US,D,20171114,000000,37.84,38.17,36.9,37.1,104800,0
+MCB.US,D,20171115,000000,36.8,39.05,36.771,38.74,107268,0
+MCB.US,D,20171116,000000,38.85,39.29,37.67,39.14,148469,0
+MCB.US,D,20171117,000000,39.06,39.65,38.66,39.59,30013,0
+MCB.US,D,20171120,000000,39.75,41.75,39.75,41.32,79924,0
+MCB.US,D,20171121,000000,41.35,42.365,40.93,42.07,87794,0
+MCB.US,D,20171122,000000,42.19,42.2,41.76,41.94,14795,0
+MCB.US,D,20171124,000000,42,42.35,41.8,42.15,12654,0
+MCB.US,D,20171127,000000,42.15,42.6899,42.0001,42.54,28627,0
+MCB.US,D,20171128,000000,42.52,43.29,42.34,42.49,46361,0
+MCB.US,D,20171129,000000,42.45,44.525,42.45,43.65,85239,0
+MCB.US,D,20171130,000000,43.95,44.385,43.47,43.76,114617,0
+MCB.US,D,20171201,000000,43.86,44.2,43.1501,43.95,52501,0
+MCB.US,D,20171204,000000,43.99,45.14,43.99,44.66,101816,0
+MCB.US,D,20171205,000000,45,45.05,44.25,44.58,124896,0
+MCB.US,D,20171206,000000,44.6,45.64,44.6,44.64,46956,0
+MCB.US,D,20171207,000000,44.64,48.87,44.64,46.01,234096,0
+MCB.US,D,20171208,000000,46.51,48.21,45.88,47.26,174910,0
+MCB.US,D,20171211,000000,47.99,48.265,47.5201,47.82,132352,0
+MCB.US,D,20171212,000000,48.25,50.16,47.94,50.03,251559,0
+MCB.US,D,20171213,000000,49.95,51.3,45.01,46.16,371950,0
+MCB.US,D,20171214,000000,45.93,45.93,43,43.46,277648,0
+MCB.US,D,20171215,000000,43.5,45.63,43.09,44.55,647487,0
+MCB.US,D,20171218,000000,44.71,49.5,44.67,47.49,445711,0
+MCB.US,D,20171219,000000,48.35,49,43.06,44.5,422700,0
+MCB.US,D,20171220,000000,46.2,47.34,44.5601,45.75,313079,0
+MCB.US,D,20171221,000000,45.95,46.7888,45.06,45.5,168795,0
+MCB.US,D,20171222,000000,44.5,44.75,43.02,43.18,155170,0
+MCB.US,D,20171226,000000,43.3,44.66,43.3,43.75,100324,0
+MCB.US,D,20171227,000000,43.94,44,43.32,43.42,56985,0
+MCB.US,D,20171228,000000,43.48,43.48,42.24,43.11,80563,0
+MCB.US,D,20171229,000000,43.5,43.55,41.62,42.1,140309,0
+MCB.US,D,20180102,000000,42.45,45.49,42.2,45.49,173078,0
+MCB.US,D,20180103,000000,45.69,45.9,44.21,45.21,136311,0
+MCB.US,D,20180104,000000,45.23,46.29,45.13,45.99,126980,0
+MCB.US,D,20180105,000000,46.22,46.7,45.76,45.82,153204,0
+MCB.US,D,20180108,000000,45.96,45.96,44.6,45.58,128839,0
+MCB.US,D,20180109,000000,45.48,45.75,44.52,45.67,109729,0
+MCB.US,D,20180110,000000,45.6,45.99,44.86,45.24,116374,0
+MCB.US,D,20180111,000000,45.28,45.45,43.95,44.86,134198,0
+MCB.US,D,20180112,000000,44.88,45,44.375,44.95,35131,0
+MCB.US,D,20180116,000000,43.99,45.35,43.74,44.82,109299,0
+MCB.US,D,20180117,000000,44.93,44.93,43.09,44.06,130290,0
+MCB.US,D,20180118,000000,43.92,44.25,42.91,43,86084,0
+MCB.US,D,20180119,000000,42.94,44.35,42.69,42.93,72062,0
+MCB.US,D,20180122,000000,43,43.59,42.346,43.36,57700,0
+MCB.US,D,20180123,000000,43.35,44.34,42.92,44.21,124068,0
+MCB.US,D,20180124,000000,44.3,44.5499,43.72,44.21,29583,0
+MCB.US,D,20180125,000000,43.96,44.28,43.145,43.65,81515,0
+MCB.US,D,20180126,000000,43.82,43.93,42.75,43.16,31791,0
+MCB.US,D,20180129,000000,43.16,44.4,42.63,43.5,70755,0
+MCB.US,D,20180130,000000,43.38,44.7,43.38,44.55,127670,0
+MCB.US,D,20180131,000000,44.7,47.76,44.501,47.49,162259,0
+MCB.US,D,20180201,000000,47.31,48.45,46.64,48.04,103828,0
+MCB.US,D,20180202,000000,47.81,48.83,46.5536,46.7,106992,0
+MCB.US,D,20180205,000000,46.3,47.21,45.6865,46.22,63918,0
+MCB.US,D,20180206,000000,45.41,46.36,44.68,45.28,43929,0
+MCB.US,D,20180207,000000,45.11,45.3,44.67,45.06,41058,0
+MCB.US,D,20180208,000000,45.01,45.5025,44.72,44.91,40550,0
+MCB.US,D,20180209,000000,45.44,45.44,43.9,44.7,49656,0
+MCB.US,D,20180212,000000,45.15,46.14,44.365,45.51,24873,0
+MCB.US,D,20180213,000000,45.5,45.51,44.82,45,16327,0
+MCB.US,D,20180214,000000,44.8,45.82,44.5462,45.19,49660,0
+MCB.US,D,20180215,000000,45.25,45.6,44.6,45.13,33058,0
+MCB.US,D,20180216,000000,45.19,46.09,45.1501,45.66,16380,0
+MCB.US,D,20180220,000000,45.64,46.09,45.11,45.45,22086,0
+MCB.US,D,20180221,000000,45.41,45.89,45.41,45.57,15222,0
+MCB.US,D,20180222,000000,45.75,45.75,44.69,44.95,29912,0
+MCB.US,D,20180223,000000,45.08,45.38,44.68,45.26,17903,0
+MCB.US,D,20180226,000000,45.42,45.51,44.695,45.17,23784,0
+MCB.US,D,20180227,000000,45.25,45.73,44.94,45.05,24159,0
+MCB.US,D,20180228,000000,45.25,45.25,44.11,44.42,24878,0
+MCB.US,D,20180301,000000,44.68,45.63,44.03,44.64,41985,0
+MCB.US,D,20180302,000000,44.29,45.49,44,45.3,47878,0
+MCB.US,D,20180305,000000,44.84,47.45,44.4101,46.5,45356,0
+MCB.US,D,20180306,000000,46.41,46.69,46.1,46.43,16211,0
+MCB.US,D,20180307,000000,46.13,47.43,46.13,46.72,13677,0
+MCB.US,D,20180308,000000,46.75,47.25,46.17,46.2,26181,0
+MCB.US,D,20180309,000000,46.25,47.1,46.22,46.79,21852,0
+MCB.US,D,20180312,000000,46.72,46.72,44.54,44.56,85014,0
+MCB.US,D,20180313,000000,44.87,45.81,44.71,45.42,30205,0
+MCB.US,D,20180314,000000,45.37,45.42,43.815,44.09,66641,0
+MCB.US,D,20180315,000000,44.28,44.64,43.32,43.69,40641,0
+MCB.US,D,20180316,000000,43.62,44.1,43.245,43.88,37215,0
+MCB.US,D,20180319,000000,43.74,43.91,42.81,42.9,43980,0
+MCB.US,D,20180320,000000,42.9,43.1159,41.95,42.58,142391,0
+MCB.US,D,20180321,000000,42.52,44.04,42.52,42.67,43043,0
+MCB.US,D,20180322,000000,42.47,43.07,41.95,42.1,45943,0
+MCB.US,D,20180323,000000,42.27,43.11,41.51,41.67,35004,0
+MCB.US,D,20180326,000000,42.27,42.7,42.03,42.43,18803,0
+MCB.US,D,20180327,000000,42.35,42.35,41.64,41.65,18414,0
+MCB.US,D,20180328,000000,41.66,41.68,41.17,41.45,17566,0
+MCB.US,D,20180329,000000,41.21,42.8,41.09,42.11,47822,0
+MCB.US,D,20180402,000000,42.34,42.59,42.12,42.5,31943,0
+MCB.US,D,20180403,000000,42.71,43.51,42.6,43.1,45815,0
+MCB.US,D,20180404,000000,42.79,43.93,42.72,43.78,55341,0
+MCB.US,D,20180405,000000,43.93,44.46,43.75,44.19,25422,0
+MCB.US,D,20180406,000000,43.88,44.4475,43.53,43.66,35510,0
+MCB.US,D,20180409,000000,43.95,44.36,43.71,44.28,29080,0
+MCB.US,D,20180410,000000,44.69,45.15,44.15,44.28,59597,0
+MCB.US,D,20180411,000000,44.01,44.01,43.16,43.28,53853,0
+MCB.US,D,20180412,000000,43.4,44.63,43.3824,44.25,54421,0
+MCB.US,D,20180413,000000,44.43,44.43,42.89,43.5,30451,0
+MCB.US,D,20180416,000000,43.65,44.8,43.62,44.67,55452,0
+MCB.US,D,20180417,000000,44.83,44.985,44.24,44.29,35161,0
+MCB.US,D,20180418,000000,44.54,44.54,43.9,44.07,13166,0
+MCB.US,D,20180419,000000,43.95,43.95,43.49,43.55,10142,0
+MCB.US,D,20180420,000000,43.48,44.36,43.31,43.93,21758,0
+MCB.US,D,20180423,000000,43.91,44.49,43.58,44.25,19101,0
+MCB.US,D,20180424,000000,44.26,44.96,44.225,44.95,36560,0
+MCB.US,D,20180425,000000,44.98,46.69,44.78,46.53,37036,0
+MCB.US,D,20180426,000000,46.73,47.04,46,46.98,41796,0
+MCB.US,D,20180427,000000,47.05,47.26,46.571,47.22,24996,0
+MCB.US,D,20180430,000000,47.41,47.9,47.01,47.33,36340,0
+MCB.US,D,20180501,000000,47.33,48.58,47.034,48.45,43158,0
+MCB.US,D,20180502,000000,48.42,50.475,47.9,49.25,54630,0
+MCB.US,D,20180503,000000,49.17,49.17,48.15,48.36,27858,0
+MCB.US,D,20180504,000000,48.29,49.15,48.09,48.6,26343,0
+MCB.US,D,20180507,000000,48.84,48.95,47.71,48.71,40852,0
+MCB.US,D,20180508,000000,48.75,50.18,48.55,48.58,55012,0
+MCB.US,D,20180509,000000,48.74,49.86,48.4,48.73,59867,0
+MCB.US,D,20180510,000000,48.85,50.09,48.05,48.74,81873,0
+MCB.US,D,20180511,000000,48.89,48.89,47.9,48.6,49847,0
+MCB.US,D,20180514,000000,48.6,48.84,48.31,48.49,26365,0
+MCB.US,D,20180515,000000,47.87,50.04,47.87,48.69,38507,0
+MCB.US,D,20180516,000000,48.81,50.7,47.93,48.66,99779,0
+MCB.US,D,20180517,000000,48.61,50.07,48.61,49.28,27350,0
+MCB.US,D,20180518,000000,49.39,49.81,48.12,48.73,50613,0
+MCB.US,D,20180521,000000,49.07,50.36,48.9,49.84,47695,0
+MCB.US,D,20180522,000000,49.92,51.42,49.92,50.66,52231,0
+MCB.US,D,20180523,000000,50.73,51.47,49.53,50.3,70789,0
+MCB.US,D,20180524,000000,50.18,50.73,50.15,50.33,30611,0
+MCB.US,D,20180525,000000,50.28,50.64,48.96,48.99,57052,0
+MCB.US,D,20180529,000000,48.82,50.27,48.21,50.21,58062,0
+MCB.US,D,20180530,000000,50.45,50.805,49.76,50.2,56793,0
+MCB.US,D,20180531,000000,50.16,51.42,50.13,51.06,34246,0
+MCB.US,D,20180601,000000,51.36,53.15,51.35,52.7,66331,0
+MCB.US,D,20180604,000000,52.96,53.08,51.96,52.58,82541,0
+MCB.US,D,20180605,000000,52.45,54.09,52.21,52.95,65546,0
+MCB.US,D,20180606,000000,52.98,53.29,52.79,53.06,62746,0
+MCB.US,D,20180607,000000,53.34,54.01,51.86,52.38,111545,0
+MCB.US,D,20180608,000000,52.53,54.1,52.53,53.39,50402,0
+MCB.US,D,20180611,000000,53.47,54.74,53.23,53.35,76361,0
+MCB.US,D,20180612,000000,53.4,53.45,52.74,52.94,60856,0
+MCB.US,D,20180613,000000,52.96,53.16,51.19,51.86,106496,0
+MCB.US,D,20180614,000000,52.02,52.84,51.12,52.61,72531,0
+MCB.US,D,20180615,000000,52.54,54.05,52.4,53.61,69989,0
+MCB.US,D,20180618,000000,53.86,54.33,53.41,54.17,44711,0
+MCB.US,D,20180619,000000,53.83,54.61,53.23,54.33,52019,0
+MCB.US,D,20180620,000000,54.43,55,54.3301,54.62,29211,0
+MCB.US,D,20180621,000000,54.87,54.87,53.81,53.99,35109,0
+MCB.US,D,20180622,000000,54.5,54.75,52.73,53.35,388849,0
+MCB.US,D,20180625,000000,53.35,54.74,53.12,53.22,99394,0
+MCB.US,D,20180626,000000,53.44,53.44,52.47,52.86,53511,0
+MCB.US,D,20180627,000000,52.61,52.61,51.48,51.63,53431,0
+MCB.US,D,20180628,000000,51.71,52.6,51.53,52.3,34461,0
+MCB.US,D,20180629,000000,52.56,52.6,52.07,52.48,50391,0
+MCB.US,D,20180702,000000,52.31,53.66,52.31,53.47,22418,0
+MCB.US,D,20180703,000000,53.86,53.9,52.83,52.83,16127,0
+MCB.US,D,20180705,000000,53.17,54.26,53.06,53.99,18858,0
+MCB.US,D,20180706,000000,53.95,53.95,52.47,52.81,29789,0
+MCB.US,D,20180709,000000,52.84,53.605,52.78,53.5,29438,0
+MCB.US,D,20180710,000000,53.67,53.7,52.29,52.92,13225,0
+MCB.US,D,20180711,000000,52.77,52.85,51.7527,52.36,13660,0
+MCB.US,D,20180712,000000,52.68,52.92,51.935,52.39,40644,0
+MCB.US,D,20180713,000000,53.05,53.05,50.97,51.41,13307,0
+MCB.US,D,20180716,000000,51.43,52.59,51.14,51.76,15985,0
+MCB.US,D,20180717,000000,51.89,52.26,51.57,51.91,14795,0
+MCB.US,D,20180718,000000,51.98,52.34,51.17,51.43,18994,0
+MCB.US,D,20180719,000000,51.5,52.08,51.34,51.77,43034,0
+MCB.US,D,20180720,000000,51.74,52.83,51.74,52.55,17395,0
+MCB.US,D,20180723,000000,52.45,52.45,50.93,51.47,23313,0
+MCB.US,D,20180724,000000,51.22,51.605,50.47,50.89,17493,0
+MCB.US,D,20180725,000000,50.67,50.67,46.96,49.5,144704,0
+MCB.US,D,20180726,000000,49.5,50.84,49.5,50.64,48865,0
+MCB.US,D,20180727,000000,50.61,51.1,50.22,50.42,30487,0
+MCB.US,D,20180730,000000,50.47,50.84,49.01,49.04,28853,0
+MCB.US,D,20180731,000000,49.12,49.26,48.25,49.14,27349,0
+MCB.US,D,20180801,000000,49.05,50.36,48.87,50.01,25720,0
+MCB.US,D,20180802,000000,49.72,50.96,49.72,49.95,23001,0
+MCB.US,D,20180803,000000,50.08,50.35,48.07,48.5,13410,0
+MCB.US,D,20180806,000000,48.36,48.36,47.28,47.35,8084,0
+MCB.US,D,20180807,000000,47.52,47.52,45.61,46.05,38363,0
+MCB.US,D,20180808,000000,45.95,46.14,45.58,45.86,24136,0
+MCB.US,D,20180809,000000,45.86,46.2,45.64,45.78,20415,0
+MCB.US,D,20180810,000000,45.9,47.0174,45.835,46.42,32014,0
+MCB.US,D,20180813,000000,46.6,47.04,45.58,45.93,29100,0
+MCB.US,D,20180814,000000,45.72,47.12,45.72,46.67,17755,0
+MCB.US,D,20180815,000000,46.42,46.42,45.23,45.23,14009,0
+MCB.US,D,20180816,000000,45.34,46.59,45.34,46.11,10834,0
+MCB.US,D,20180817,000000,45.94,46.7,45.4918,46.44,22675,0
+MCB.US,D,20180820,000000,46.25,46.4743,41.78,43.25,49782,0
+MCB.US,D,20180821,000000,43.34,44.31,43.34,43.65,18963,0
+MCB.US,D,20180822,000000,43.52,43.69,42.76,43.11,24891,0
+MCB.US,D,20180823,000000,43.11,43.4,42.79,43.13,34893,0
+MCB.US,D,20180824,000000,43,43,42.1,42.35,14468,0
+MCB.US,D,20180827,000000,42.3571,42.3571,40.61,40.75,22293,0
+MCB.US,D,20180828,000000,41,41.2,40.51,41.17,45954,0
+MCB.US,D,20180829,000000,41.27,42.35,40.795,41.15,28489,0
+MCB.US,D,20180830,000000,40.99,41.22,40.75,41.15,14212,0
+MCB.US,D,20180831,000000,40.93,41.25,40.57,41.24,14349,0
+MCB.US,D,20180904,000000,41.21,42.24,41.01,42.07,25118,0
+MCB.US,D,20180905,000000,42.07,43.36,42,42.5,47568,0
+MCB.US,D,20180906,000000,42.67,42.73,42.28,42.68,27269,0
+MCB.US,D,20180907,000000,43.14,43.14,42.43,42.62,24630,0
+MCB.US,D,20180910,000000,42.81,43.45,42.6,43.06,24101,0
+MCB.US,D,20180911,000000,43.37,44.24,43.37,43.7,29078,0
+MCB.US,D,20180912,000000,43.48,44.01,43.25,43.67,21081,0
+MCB.US,D,20180913,000000,44.11,44.32,42.48,43.33,23956,0
+MCB.US,D,20180914,000000,42.6267,43.88,42.6267,43.6,13065,0
+MCB.US,D,20180917,000000,44.1,44.7,43.63,43.95,44384,0
+MCB.US,D,20180918,000000,43.84,44.61,43.25,44.48,25917,0
+MCB.US,D,20180919,000000,44.42,45.22,44.42,45,23094,0
+MCB.US,D,20180920,000000,45.25,46.42,45,45.78,66734,0
+MCB.US,D,20180921,000000,45.81,46.13,43.02,43.14,94793,0
+MCB.US,D,20180924,000000,43.11,43.11,41.43,41.7,22342,0
+MCB.US,D,20180925,000000,42.16,42.25,41.5,41.68,11169,0
+MCB.US,D,20180926,000000,42.3,42.88,41.05,41.31,14907,0
+MCB.US,D,20180927,000000,41.51,41.51,40.07,40.75,13549,0
+MCB.US,D,20180928,000000,40.62,41.35,40.07,41.12,20217,0
+MCB.US,D,20181001,000000,41.38,41.38,40,40.2,9317,0
+MCB.US,D,20181002,000000,40.03,40.46,39.03,40.16,24399,0
+MCB.US,D,20181003,000000,40.24,41.655,39.93,41.43,33034,0
+MCB.US,D,20181004,000000,41.19,41.76,40.7943,41.64,49842,0
+MCB.US,D,20181005,000000,41.52,41.52,39.43,40.18,23895,0
+MCB.US,D,20181008,000000,40.05,41.75,40,41.22,21172,0
+MCB.US,D,20181009,000000,41,42.43,40.81,41.71,22219,0
+MCB.US,D,20181010,000000,41.62,43.05,41.335,41.75,33976,0
+MCB.US,D,20181011,000000,41.7,42.3,40.58,41.66,23596,0
+MCB.US,D,20181012,000000,41.1988,41.3,38.89,39.45,15892,0
+MCB.US,D,20181015,000000,39.33,40.66,38.94,40.6,40764,0
+MCB.US,D,20181016,000000,40.63,41.4,40.43,41.27,13923,0
+MCB.US,D,20181017,000000,41.26,41.98,40.85,41.41,16756,0
+MCB.US,D,20181018,000000,40.6718,40.89,38.49,39.02,17211,0
+MCB.US,D,20181019,000000,38.95,40.01,38.01,38.22,19072,0
+MCB.US,D,20181022,000000,38,38.43,37.01,38.43,38658,0
+MCB.US,D,20181023,000000,37.97,38.19,37.52,37.74,28524,0
+MCB.US,D,20181024,000000,37.29,37.29,35.363,35.65,33188,0
+MCB.US,D,20181025,000000,36,36.595,35.0001,36.36,17410,0
+MCB.US,D,20181026,000000,36,37.14,35.655,36.7,18663,0
+MCB.US,D,20181029,000000,36.27,37.8124,36.205,37.08,26423,0
+MCB.US,D,20181030,000000,35.96,37.29,35.7,36.82,33473,0
+MCB.US,D,20181031,000000,37.2,37.2,35.79,36.86,24301,0
+MCB.US,D,20181101,000000,36.92,37.38,36.43,37.21,26371,0
+MCB.US,D,20181102,000000,37.42,38.7,37.42,38.05,17429,0
+MCB.US,D,20181105,000000,38.31,38.39,37.64,38.15,5980,0
+MCB.US,D,20181106,000000,37.5001,39.63,37.5001,39.28,13420,0
+MCB.US,D,20181107,000000,39.36,39.36,38.36,38.86,9226,0
+MCB.US,D,20181108,000000,38.75,39.76,38.5,39.5,20560,0
+MCB.US,D,20181109,000000,39.36,39.36,38.15,38.76,10375,0
+MCB.US,D,20181112,000000,37.28,37.99,37.28,37.33,5800,0
+MCB.US,D,20181113,000000,37.37,38.93,36.66,38.75,26444,0
+MCB.US,D,20181114,000000,38.11,38.22,37.15,37.15,9046,0
+MCB.US,D,20181115,000000,37.05,37.65,36.5,37.47,8069,0
+MCB.US,D,20181116,000000,37.27,38.185,35.83,37.33,14587,0
+MCB.US,D,20181119,000000,36.3102,38.72,36.3102,38.72,6494,0
+MCB.US,D,20181120,000000,38.16,38.25,36.335,37.16,14298,0
+MCB.US,D,20181121,000000,37.294,38.06,36.93,38.05,3946,0
+MCB.US,D,20181123,000000,37.78,38.9,36.7,38.04,5606,0
+MCB.US,D,20181126,000000,38.87,38.905,37.95,38.5,17765,0
+MCB.US,D,20181127,000000,38.42,38.42,37.13,37.34,3035,0
+MCB.US,D,20181128,000000,37.52,38.44,37.39,38.06,5192,0
+MCB.US,D,20181129,000000,37.7,37.78,36.49,36.49,7708,0
+MCB.US,D,20181130,000000,36.53,37.79,35.805,35.98,66822,0
+MCB.US,D,20181203,000000,36.81,36.81,35.67,36,18953,0
+MCB.US,D,20181204,000000,35.76,37.35,35.76,35.95,10216,0
+MCB.US,D,20181206,000000,35.51,35.51,34.07,34.51,12169,0
+MCB.US,D,20181207,000000,34.67,34.67,33.23,33.99,11703,0
+MCB.US,D,20181210,000000,33.79,33.79,33.2,33.75,11087,0
+MCB.US,D,20181211,000000,34.03,34.265,33.55,33.93,3465,0
+MCB.US,D,20181212,000000,33.31,34.23,33.31,34.19,6303,0
+MCB.US,D,20181213,000000,34.8339,34.8339,33.46,33.92,4635,0
+MCB.US,D,20181214,000000,33.85,34.4,33.31,33.42,5711,0
+MCB.US,D,20181217,000000,33.39,33.39,31.885,32.77,25243,0
+MCB.US,D,20181218,000000,32.92,33.49,31.84,32.88,7485,0
+MCB.US,D,20181219,000000,32.71,33.28,30.83,31.13,38848,0
+MCB.US,D,20181220,000000,31.09,31.09,29.96,30.77,29434,0
+MCB.US,D,20181221,000000,30.69,31.7365,30,31.14,30757,0
+MCB.US,D,20181224,000000,30.94,31.4,30.08,30.08,5278,0
+MCB.US,D,20181226,000000,30.38,31.25,30,30.75,18533,0
+MCB.US,D,20181227,000000,30.24,30.24,29.16,29.98,13738,0
+MCB.US,D,20181228,000000,30,30.83,29.05,30.7,25634,0
+MCB.US,D,20181231,000000,30.63,30.99,29.5796,30.85,18457,0
+MCB.US,D,20190102,000000,30.465,30.87,30.0349,30.31,27992,0
+MCB.US,D,20190103,000000,30.28,30.99,30.12,30.75,31101,0
+MCB.US,D,20190104,000000,30.75,31.25,30.5,31.1,61598,0
+MCB.US,D,20190107,000000,31.16,32.06,30.8,32.06,10569,0
+MCB.US,D,20190108,000000,32.32,33.08,32.01,32.93,13147,0
+MCB.US,D,20190109,000000,32.7,33.2,31.85,32.65,43809,0
+MCB.US,D,20190110,000000,32.265,32.705,31.59,32.64,35280,0
+MCB.US,D,20190111,000000,32.51,33.12,32.3,32.73,14717,0
+MCB.US,D,20190114,000000,32.56,33.09,32.195,32.65,35522,0
+MCB.US,D,20190115,000000,32.32,33.36,32.32,33.36,8994,0
+MCB.US,D,20190116,000000,33.37,33.96,33,33.7,120188,0
+MCB.US,D,20190117,000000,33.55,35.2185,33.55,34.4,14510,0
+MCB.US,D,20190118,000000,34.56,35.7,34.56,35.47,22217,0
+MCB.US,D,20190122,000000,35.47,36.69,35.47,36.09,16969,0
+MCB.US,D,20190123,000000,36,36.74,35.41,35.87,14918,0
+MCB.US,D,20190124,000000,36.44,36.7332,35.64,35.9,10414,0
+MCB.US,D,20190125,000000,36,36.5,35.138,36.5,15615,0
+MCB.US,D,20190128,000000,36.9143,37.035,35.07,35.6,26427,0
+MCB.US,D,20190129,000000,34.9114,35.65,34.685,35.15,21425,0
+MCB.US,D,20190130,000000,35.19,36.1,34.9612,35.51,10791,0
+MCB.US,D,20190131,000000,35.41,35.5,33.3598,35,24419,0
+MCB.US,D,20190201,000000,34.98,36.1,34.7327,35.38,25734,0
+MCB.US,D,20190204,000000,35.4,36.92,35.347,36.07,6712,0
+MCB.US,D,20190205,000000,35.38,35.62,35.38,35.62,2788,0
+MCB.US,D,20190206,000000,35.64,36.15,35.45,36.1,10309,0
+MCB.US,D,20190207,000000,36.37,36.94,36,36.61,17393,0
+MCB.US,D,20190208,000000,36.61,36.87,36.09,36.73,10226,0
+MCB.US,D,20190211,000000,36.76,36.99,36.56,36.72,2779,0
+MCB.US,D,20190212,000000,36.75,36.75,36.45,36.45,1714,0
+MCB.US,D,20190213,000000,35.99,37.35,35.99,37.09,3370,0
+MCB.US,D,20190214,000000,36.93,37.14,36.34,36.43,5916,0
+MCB.US,D,20190215,000000,36.65,37.5,36.6,37.3,11641,0
+MCB.US,D,20190219,000000,37.05,38.12,37.05,37.89,12458,0
+MCB.US,D,20190220,000000,38.2988,38.43,37.75,38.11,11693,0
+MCB.US,D,20190221,000000,38.5424,38.5424,37.64,38.05,4987,0
+MCB.US,D,20190222,000000,38.87,38.99,38.11,38.72,8368,0
+MCB.US,D,20190225,000000,38.72,39.3159,38.29,38.29,10057,0
+MCB.US,D,20190226,000000,39.0815,39.0815,38.08,38.45,10823,0
+MCB.US,D,20190227,000000,38.805,39.22,38.51,38.7,3969,0
+MCB.US,D,20190228,000000,38.592,39.15,38.16,38.53,8853,0
+MCB.US,D,20190301,000000,38.37,38.92,38.37,38.78,5245,0
+MCB.US,D,20190304,000000,38.76,38.76,38.35,38.35,7952,0
+MCB.US,D,20190305,000000,38.35,38.695,37.75,38.27,28796,0
+MCB.US,D,20190306,000000,38.17,38.72,37.5236,37.78,13107,0
+MCB.US,D,20190307,000000,38.17,38.32,36.88,36.94,10915,0
+MCB.US,D,20190308,000000,36.75,37.475,36.42,36.69,27830,0
+MCB.US,D,20190311,000000,36.84,37.54,36.84,37.43,10575,0
+MCB.US,D,20190312,000000,37.71,37.77,36.91,37.46,16865,0
+MCB.US,D,20190313,000000,37.63,38.45,36.88,37.34,21846,0
+MCB.US,D,20190314,000000,37.38,37.475,36.76,37.24,16990,0
+MCB.US,D,20190315,000000,37.27,38.17,36.47,38.17,77345,0
+MCB.US,D,20190318,000000,38.02,38.28,37.32,37.35,18066,0
+MCB.US,D,20190319,000000,37.54,38.08,36.01,36.32,18466,0
+MCB.US,D,20190320,000000,35.99,36.29,35.57,35.9,17981,0
+MCB.US,D,20190321,000000,35.78,36.1,34.95,35.07,13838,0
+MCB.US,D,20190322,000000,34.83,34.83,32.6,33.63,63795,0
+MCB.US,D,20190325,000000,33.72,34,33.26,33.89,20524,0
+MCB.US,D,20190326,000000,34.04,34.53,33.7,34.03,45919,0
+MCB.US,D,20190327,000000,33.92,34.4,33.6113,34.1,15919,0
+MCB.US,D,20190328,000000,34.15,34.74,34.15,34.5,12521,0
+MCB.US,D,20190329,000000,34.67,34.86,33.39,34.79,41092,0
+MCB.US,D,20190401,000000,34.99,36.39,34.53,35.8,28472,0
+MCB.US,D,20190402,000000,35.76,36.175,35.41,35.41,13083,0
+MCB.US,D,20190403,000000,35.2,36.25,35.2,35.92,14679,0
+MCB.US,D,20190404,000000,35.77,36.725,35.77,36.52,13879,0
+MCB.US,D,20190405,000000,36.43,36.87,36.16,36.35,14753,0
+MCB.US,D,20190408,000000,36.55,36.97,36.2757,36.3,11380,0
+MCB.US,D,20190409,000000,36.2,36.73,35.86,36.39,11316,0
+MCB.US,D,20190410,000000,36.88,37.11,36.245,37.11,14221,0
+MCB.US,D,20190411,000000,37.15,37.15,36.61,36.92,23293,0
+MCB.US,D,20190412,000000,37.22,37.31,36.6,36.99,9731,0
+MCB.US,D,20190415,000000,36.79,36.97,36.6,36.78,9085,0
+MCB.US,D,20190416,000000,36.26,37.31,36.26,36.98,10271,0
+MCB.US,D,20190417,000000,37.09,37.09,36.75,36.75,6749,0
+MCB.US,D,20190418,000000,36.78,37.17,36.78,37.01,15050,0
+MCB.US,D,20190422,000000,37.035,37.25,35.86,35.95,9296,0
+MCB.US,D,20190423,000000,35.2956,36.85,35.2956,36.76,15010,0
+MCB.US,D,20190424,000000,36.55,37.28,36.55,36.61,5255,0
+MCB.US,D,20190425,000000,37.15,38.88,37.15,38.76,14533,0
+MCB.US,D,20190426,000000,38.71,38.73,37.96,38.46,11120,0
+MCB.US,D,20190429,000000,38.52,39.7995,37.73,39.47,26738,0
+MCB.US,D,20190430,000000,39.54,40.675,39.1061,39.91,53643,0
+MCB.US,D,20190501,000000,40,41.47,39.81,41.23,37715,0
+MCB.US,D,20190502,000000,41.15,41.8,40.785,40.81,25034,0
+MCB.US,D,20190503,000000,40.965,42,40.9,41.9,24782,0
+MCB.US,D,20190506,000000,41.43,41.9999,41.43,41.73,18680,0
+MCB.US,D,20190507,000000,41.59,42.49,41.415,41.61,36035,0
+MCB.US,D,20190508,000000,41.7999,42.15,41.56,41.96,12123,0
+MCB.US,D,20190509,000000,41.74,42.05,41.3304,41.66,13796,0
+MCB.US,D,20190510,000000,41.66,42.58,41.64,42.33,16927,0
+MCB.US,D,20190513,000000,41.69,41.83,41.34,41.51,16344,0
+MCB.US,D,20190514,000000,41.66,42.35,41.12,42.1,20443,0
+MCB.US,D,20190515,000000,41.84,42.03,41.06,41.46,16855,0
+MCB.US,D,20190516,000000,41.91,41.9554,41.04,41.25,17649,0
+MCB.US,D,20190517,000000,40.94,41.02,40.1005,41,14740,0
+MCB.US,D,20190520,000000,40.85,41.245,40.56,40.95,13845,0
+MCB.US,D,20190521,000000,40.803,41.5,40.803,41.09,10845,0
+MCB.US,D,20190522,000000,41.03,41.03,39.17,40,16598,0
+MCB.US,D,20190523,000000,39.6005,39.93,38.8,38.95,12354,0
+MCB.US,D,20190524,000000,39.02,39.72,38.54,39.67,8896,0
+MCB.US,D,20190528,000000,39.69,40.33,39.69,39.96,9371,0
+MCB.US,D,20190529,000000,39.57,40.3,39.36,39.94,16580,0
+MCB.US,D,20190530,000000,40.145,41.065,39.97,40.61,28804,0
+MCB.US,D,20190531,000000,40.08,40.43,39.65,39.73,13502,0
+MCB.US,D,20190603,000000,39.87,40.56,39.75,39.89,14258,0
+MCB.US,D,20190604,000000,40.35,40.5,39.8,39.8,19461,0
+MCB.US,D,20190605,000000,40.06,40.06,38.93,38.94,8531,0
+MCB.US,D,20190606,000000,38.94,39.565,38.67,38.69,21023,0
+MCB.US,D,20190607,000000,38.9,39.34,38.13,38.8,23366,0
+MCB.US,D,20190610,000000,38.93,39.76,38.6,39.67,12443,0
+MCB.US,D,20190611,000000,39.85,40.72,39.39,40.63,16213,0
+MCB.US,D,20190612,000000,40.56,41.37,40.505,40.93,8648,0
+MCB.US,D,20190613,000000,40.66,41.4,40.25,40.78,40588,0
+MCB.US,D,20190614,000000,40.37,41.25,40.37,40.87,11634,0
+MCB.US,D,20190617,000000,41.04,41.41,40.92,41.39,7386,0
+MCB.US,D,20190618,000000,41.51,41.85,41.06,41.75,14895,0
+MCB.US,D,20190619,000000,41.7,42,41.2,41.37,20186,0
+MCB.US,D,20190620,000000,41.12,41.98,41.1001,41.91,8779,0
+MCB.US,D,20190621,000000,41.5,43.34,41.27,43.34,49677,0
+MCB.US,D,20190624,000000,43.12,44.13,42.91,43.25,41101,0
+MCB.US,D,20190625,000000,44,44,42.95,44,45617,0
+MCB.US,D,20190626,000000,44.12,44.12,43.42,43.52,15643,0
+MCB.US,D,20190627,000000,43.1821,44.95,43.1821,44.38,26078,0
+MCB.US,D,20190628,000000,44.56,44.8,43.9,44,101660,0
+MCB.US,D,20190701,000000,44.31,44.95,43.92,44.44,13906,0
+MCB.US,D,20190702,000000,44.29,44.48,43.88,44.13,6709,0
+MCB.US,D,20190703,000000,43.51,43.51,43.24,43.46,5338,0
+MCB.US,D,20190705,000000,43.56,44.56,42.73,44.1,10475,0
+MCB.US,D,20190708,000000,43.92,44.76,43.59,43.72,12618,0
+MCB.US,D,20190709,000000,44.465,44.505,43.85,44.43,14728,0
+MCB.US,D,20190710,000000,44.59,44.99,43.47,43.99,11355,0
+MCB.US,D,20190711,000000,44.37,44.37,43.3295,44.12,4526,0
+MCB.US,D,20190712,000000,44.02,44.16,43.69,43.96,10399,0
+MCB.US,D,20190715,000000,43.755,43.755,42.98,43.19,5821,0
+MCB.US,D,20190716,000000,43.15,43.52,43.15,43.51,7281,0
+MCB.US,D,20190717,000000,43.38,43.4643,42.65,43.37,3067,0
+MCB.US,D,20190718,000000,43.49,43.49,42.88,43.09,7248,0
+MCB.US,D,20190719,000000,43.01,43.3,42.49,42.63,8857,0
+MCB.US,D,20190722,000000,42.61,42.74,42.18,42.74,4181,0
+MCB.US,D,20190723,000000,43.526,43.526,43.04,43.04,2930,0
+MCB.US,D,20190724,000000,43.02,44.3,42.7887,44.3,10509,0
+MCB.US,D,20190725,000000,43.73,43.73,37.85,42.66,95261,0
+MCB.US,D,20190726,000000,42.96,44,42.96,44,10853,0
+MCB.US,D,20190729,000000,44.13,44.6,43.4,43.52,6586,0
+MCB.US,D,20190730,000000,43.25,43.65,43.25,43.33,10641,0
+MCB.US,D,20190731,000000,43.35,44.16,41.97,41.97,18139,0
+MCB.US,D,20190801,000000,41.85,41.85,39.83,39.92,18882,0
+MCB.US,D,20190802,000000,39.5,40.25,39.25,39.92,9863,0
+MCB.US,D,20190805,000000,39.32,39.55,38.5,38.8,10312,0
+MCB.US,D,20190806,000000,39,39.3,38.12,39.3,12794,0
+MCB.US,D,20190807,000000,38.63,39,38.1096,38.75,10821,0
+MCB.US,D,20190808,000000,39,40.05,39,39.77,14721,0
+MCB.US,D,20190809,000000,40.0236,40.0993,39.59,39.59,6189,0
+MCB.US,D,20190812,000000,40.15,40.15,38.9927,39.21,1904,0
+MCB.US,D,20190813,000000,39.18,39.38,38.6322,39.38,3364,0
+MCB.US,D,20190814,000000,38.66,39.1615,38.04,38.1,5684,0
+MCB.US,D,20190815,000000,37.98,37.98,37.08,37.25,4129,0
+MCB.US,D,20190816,000000,37.46,38.64,37.06,38.32,10747,0
+MCB.US,D,20190819,000000,38.73,39.13,38.33,39.13,1720,0
+MCB.US,D,20190820,000000,38.9,38.915,38.27,38.53,6126,0
+MCB.US,D,20190821,000000,38.2811,38.93,38.2811,38.82,5877,0
+MCB.US,D,20190822,000000,38.63,38.75,37.77,37.9,10008,0
+MCB.US,D,20190823,000000,37.7,38.035,36.65,36.69,7942,0
+MCB.US,D,20190826,000000,36.99,37.45,36.73,37.45,5894,0
+MCB.US,D,20190827,000000,37.61,37.61,36.05,36.74,7571,0
+MCB.US,D,20190828,000000,36.6,36.87,36.21,36.31,6798,0
+MCB.US,D,20190829,000000,36.63,37,36.195,36.54,18789,0
+MCB.US,D,20190830,000000,36.75,36.75,35.71,36.2,9086,0
+MCB.US,D,20190903,000000,36.3,36.59,35.12,35.42,4968,0
+MCB.US,D,20190904,000000,35.11,35.37,34.64,35.37,7189,0
+MCB.US,D,20190905,000000,35.38,36.39,35.38,36.36,32069,0
+MCB.US,D,20190906,000000,36.34,37.15,36.34,37.15,14516,0
+MCB.US,D,20190909,000000,37.1,39.04,37.1,39.03,20852,0
+MCB.US,D,20190910,000000,38.92,39.835,38.53,39.46,21098,0
+MCB.US,D,20190911,000000,39.74,40.055,39.39,39.72,15201,0
+MCB.US,D,20190912,000000,39.745,40.15,39.56,39.89,18322,0
+MCB.US,D,20190913,000000,39.96,40.5,39.8861,40.26,12383,0
+MCB.US,D,20190916,000000,39.86,40.15,39.86,40.01,14946,0
+MCB.US,D,20190917,000000,39.91,40.46,39.69,40.07,12527,0
+MCB.US,D,20190918,000000,40.53,40.95,40,40.29,30841,0
+MCB.US,D,20190919,000000,40.17,40.94,40.03,40.18,20132,0
+MCB.US,D,20190920,000000,40.16,40.93,40.01,40.21,57694,0
+MCB.US,D,20190923,000000,40.17,40.65,40,40.6,11632,0
+MCB.US,D,20190924,000000,40.42,40.85,40.05,40.37,29486,0
+MCB.US,D,20190925,000000,40.35,40.87,40,40.82,24014,0
+MCB.US,D,20190926,000000,40.52,40.825,40.43,40.43,7013,0
+MCB.US,D,20190927,000000,40.51,40.94,39.61,39.82,14633,0
+MCB.US,D,20190930,000000,39.56,39.92,39.33,39.33,11191,0
+MCB.US,D,20191001,000000,39.86,39.86,38.78,39.1,19000,0
+MCB.US,D,20191002,000000,38.87,39.89,38.87,39.29,11553,0
+MCB.US,D,20191003,000000,39.43,39.64,38.71,39.4,12436,0
+MCB.US,D,20191004,000000,39.41,39.66,39.2,39.58,10263,0
+MCB.US,D,20191007,000000,39.89,40.35,39.01,39.04,13237,0
+MCB.US,D,20191008,000000,39.15,39.6,38.3,38.3,15809,0
+MCB.US,D,20191009,000000,38.6,38.98,38.1,38.5,13118,0
+MCB.US,D,20191010,000000,39.15,39.39,38.925,39.02,7603,0
+MCB.US,D,20191011,000000,39.74,40.79,39.465,39.8,15998,0
+MCB.US,D,20191014,000000,40.08,40.08,39.544,39.8,7275,0
+MCB.US,D,20191015,000000,39.5901,40.84,39.5901,40.72,7795,0
+MCB.US,D,20191016,000000,40.57,41,40.57,40.7,5898,0
+MCB.US,D,20191017,000000,40.99,41,40.585,41,8738,0
+MCB.US,D,20191018,000000,40.7,41.07,40.53,40.53,16848,0
+MCB.US,D,20191021,000000,41,41.3,40.86,41.3,15459,0
+MCB.US,D,20191022,000000,41.02,41.36,40.54,41.17,19014,0
+MCB.US,D,20191023,000000,40.7342,41.2149,40.28,41.11,7231,0
+MCB.US,D,20191024,000000,41.5,41.5,40.55,41.25,12683,0
+MCB.US,D,20191025,000000,41.32,42.56,41.32,41.99,30208,0
+MCB.US,D,20191028,000000,42.3,42.31,41.86,42.07,10691,0
+MCB.US,D,20191029,000000,41.59,43.72,41.59,43.02,38937,0
+MCB.US,D,20191030,000000,43,44.31,42.4422,43.31,36774,0
+MCB.US,D,20191031,000000,42.95,42.95,42.01,42.94,56058,0
+MCB.US,D,20191101,000000,43.24,43.53,42.47,43.28,61851,0
+MCB.US,D,20191104,000000,43.7,44.08,42.59,43.77,37367,0
+MCB.US,D,20191105,000000,44,45,43.77,44.84,36129,0
+MCB.US,D,20191106,000000,44.74,44.9,44.292,44.45,28809,0
+MCB.US,D,20191107,000000,44.89,45,44.594,44.89,24815,0
+MCB.US,D,20191108,000000,44.89,45.26,44.65,45.19,18664,0
+MCB.US,D,20191111,000000,44.76,45.99,44.6934,45.65,24456,0
+MCB.US,D,20191112,000000,45.66,46.78,45.58,45.74,24775,0
+MCB.US,D,20191113,000000,45.4,45.95,45.335,45.66,16781,0
+MCB.US,D,20191114,000000,45.84,46.29,45.35,45.75,10924,0
+MCB.US,D,20191115,000000,46.05,46.7,45.3394,45.86,12854,0
+MCB.US,D,20191118,000000,45.46,45.95,45.1,45.35,11771,0
+MCB.US,D,20191119,000000,45.26,45.97,45.105,45.62,12346,0
+MCB.US,D,20191120,000000,45.4,45.59,44.8,44.98,27488,0
+MCB.US,D,20191121,000000,45.15,45.3756,44.52,45.08,12201,0
+MCB.US,D,20191122,000000,45.06,45.48,44.93,45.29,11776,0
+MCB.US,D,20191125,000000,45.27,46,45.24,46,19273,0
+MCB.US,D,20191126,000000,45.93,46.29,45.47,45.99,19924,0
+MCB.US,D,20191127,000000,46,46.595,45.52,45.76,21947,0
+MCB.US,D,20191129,000000,45.3,45.3,44.91,45.09,3149,0
+MCB.US,D,20191202,000000,45.12,45.12,44.38,44.53,11658,0
+MCB.US,D,20191203,000000,43.79,44.61,43.55,44.4,18520,0
+MCB.US,D,20191204,000000,44.36,45.55,44.36,44.9,17968,0
+MCB.US,D,20191205,000000,45.32,45.81,45.05,45.23,17944,0
+MCB.US,D,20191206,000000,45.8,46.92,45.8,46.84,34597,0
+MCB.US,D,20191209,000000,46.86,46.95,46.505,46.67,10882,0
+MCB.US,D,20191210,000000,46.67,46.67,46.03,46.48,16698,0
+MCB.US,D,20191211,000000,46.13,46.75,45.9,46.75,15757,0
+MCB.US,D,20191212,000000,46.5,46.75,46.15,46.7,32276,0
+MCB.US,D,20191213,000000,46.2913,47.77,46.0917,47.66,32090,0
+MCB.US,D,20191216,000000,47.55,48.5,47.3,48.17,43418,0
+MCB.US,D,20191217,000000,47.9,48.76,47.66,47.98,25454,0
+MCB.US,D,20191218,000000,48.09,48.42,47.2978,48.02,38025,0
+MCB.US,D,20191219,000000,48,48.43,47.36,47.87,25288,0
+MCB.US,D,20191220,000000,48.14,48.52,47.81,48.07,28661,0
+MCB.US,D,20191223,000000,47.98,48.48,47.7767,48.21,15718,0
+MCB.US,D,20191224,000000,47.83,48.41,47.83,47.97,7326,0
+MCB.US,D,20191226,000000,48.22,48.3,47.35,47.86,10720,0
+MCB.US,D,20191227,000000,47.9,47.9525,47.2708,47.86,13410,0
+MCB.US,D,20191230,000000,47.76,47.91,47.27,47.4,14056,0
+MCB.US,D,20191231,000000,47.5,48.25,47.45,48.23,18462,0
+MCB.US,D,20200102,000000,48.14,48.25,47.29,47.6,19712,0
+MCB.US,D,20200103,000000,47.29,47.68,46.9,47.03,10617,0
+MCB.US,D,20200106,000000,46.66,47.57,46.5,47.04,8971,0
+MCB.US,D,20200107,000000,46.74,47.11,46.13,47,4842,0
+MCB.US,D,20200108,000000,46.96,47.7065,46.86,46.95,10713,0
+MCB.US,D,20200109,000000,46.9756,47.3,46.72,46.9,9940,0
+MCB.US,D,20200110,000000,46.8,47.91,46.22,47.8,28876,0
+MCB.US,D,20200113,000000,47.62,48.21,47.455,47.68,18492,0
+MCB.US,D,20200114,000000,47.66,48.24,47.0979,47.38,14160,0
+MCB.US,D,20200115,000000,47.87,47.87,46.974,47.48,23350,0
+MCB.US,D,20200116,000000,47.7,48.45,47.55,47.67,10433,0
+MCB.US,D,20200117,000000,47.84,47.9,47.34,47.48,14721,0
+MCB.US,D,20200121,000000,47.46,47.48,46.7835,46.91,6852,0
+MCB.US,D,20200122,000000,47.07,47.07,46.16,46.43,8592,0
+MCB.US,D,20200123,000000,46.83,48.35,46.83,48.26,16201,0
+MCB.US,D,20200124,000000,48.64,48.64,47.42,47.8,14698,0
+MCB.US,D,20200127,000000,47.15,48.64,47.15,48.26,33237,0
+MCB.US,D,20200128,000000,48.36,49.23,48.36,49.08,16070,0
+MCB.US,D,20200129,000000,49.31,49.76,49.12,49.65,21288,0
+MCB.US,D,20200130,000000,49.52,49.79,49.34,49.79,11438,0
+MCB.US,D,20200131,000000,49.79,49.79,48.955,49.15,18426,0
+MCB.US,D,20200203,000000,49.4,49.68,49,49.55,14843,0
+MCB.US,D,20200204,000000,49.69,51.09,49.46,49.92,53677,0
+MCB.US,D,20200205,000000,50.42,50.99,49.62,50.78,38310,0
+MCB.US,D,20200206,000000,50.78,50.78,49.05,49.22,14738,0
+MCB.US,D,20200207,000000,49.32,49.32,48.31,48.45,11555,0
+MCB.US,D,20200210,000000,48.35,49.13,48.11,48.99,10651,0
+MCB.US,D,20200211,000000,48.76,49.655,48.76,49.07,8901,0
+MCB.US,D,20200212,000000,49.07,49.505,48.98,49.34,7653,0
+MCB.US,D,20200213,000000,49.62,49.88,49.3,49.88,8700,0
+MCB.US,D,20200214,000000,49.7,49.83,49.04,49.4,11805,0
+MCB.US,D,20200218,000000,49.25,49.4591,48.285,48.42,11245,0
+MCB.US,D,20200219,000000,48.55,49,48.47,48.47,8052,0
+MCB.US,D,20200220,000000,48.96,49.63,48.226,49.56,14814,0
+MCB.US,D,20200221,000000,49.48,49.53,48.65,49.01,11720,0
+MCB.US,D,20200224,000000,47.89,48.39,46.66,48.15,12913,0
+MCB.US,D,20200225,000000,48.24,48.24,44.76,45.29,12353,0
+MCB.US,D,20200226,000000,45.34,45.88,45,45.1,11332,0
+MCB.US,D,20200227,000000,44.41,44.73,43.07,43.91,33570,0
+MCB.US,D,20200228,000000,42.78,42.78,40.9,42.75,27129,0
+MCB.US,D,20200302,000000,42.87,44.43,42.258,44.43,15799,0
+MCB.US,D,20200303,000000,44.37,44.37,41.64,42.63,19650,0
+MCB.US,D,20200304,000000,42.79,43.95,41.93,43.95,15160,0
+MCB.US,D,20200305,000000,42.5,42.9,40.4,41.34,17114,0
+MCB.US,D,20200306,000000,40.0009,40.53,37.38,39.77,57922,0
+MCB.US,D,20200309,000000,36.95,37.9799,34.96,36.37,30535,0
+MCB.US,D,20200310,000000,37.02,39.35,35.19,39.04,36786,0
+MCB.US,D,20200311,000000,37.82,37.82,34.42,34.99,22998,0
+MCB.US,D,20200312,000000,32.18,32.19,26.94,27.8,40702,0
+MCB.US,D,20200313,000000,28.9,30.14,27.9,28.35,54773,0
+MCB.US,D,20200316,000000,25.43,25.43,21.105,21.69,44614,0
+MCB.US,D,20200317,000000,22.22,24.43,20.62,23.85,42054,0
+MCB.US,D,20200318,000000,22.17,22.17,15.52,17.71,36007,0
+MCB.US,D,20200319,000000,17.65,25.41,17.39,22.71,42950,0
+MCB.US,D,20200320,000000,22.74,24.49,19.79,20.38,43990,0
+MCB.US,D,20200323,000000,20.52,23.77,19,22.17,36092,0
+MCB.US,D,20200324,000000,23.61,24.76,22.75,24.2,33002,0
+MCB.US,D,20200325,000000,24.09,24.36,22.4531,23.67,20122,0
+MCB.US,D,20200326,000000,23.87,27.6,23.5386,27.24,40450,0
+MCB.US,D,20200327,000000,26.31,26.89,25.5,26.74,22289,0
+MCB.US,D,20200330,000000,27.35,27.84,26.24,27.5,28302,0
+MCB.US,D,20200331,000000,27.36,29.4,26.22,26.93,51744,0
+MCB.US,D,20200401,000000,25.69,26.613,24.19,24.98,30563,0
+MCB.US,D,20200402,000000,25.16,25.8757,23.06,24.63,29774,0
+MCB.US,D,20200403,000000,24.4,24.825,23.2,24.3,25952,0
+MCB.US,D,20200406,000000,25.23,26.4407,23.87,24.85,65111,0
+MCB.US,D,20200407,000000,24.52,25.38,22.73,24,30058,0
+MCB.US,D,20200408,000000,24.37,25.81,23.83,25.12,27207,0
+MCB.US,D,20200409,000000,25.1,29.68,25.1,29.29,26957,0
+MCB.US,D,20200413,000000,28.42,29.97,26.37,27,31297,0
+MCB.US,D,20200414,000000,27.83,29.7188,26.645,27.35,23285,0
+MCB.US,D,20200415,000000,26.31,26.8677,24.13,24.18,29512,0
+MCB.US,D,20200416,000000,24.05,24.05,21.01,21.55,26802,0
+MCB.US,D,20200417,000000,22.57,23.3813,21.69,22.17,36326,0
+MCB.US,D,20200420,000000,21.51,22.13,20.79,21.44,72877,0
+MCB.US,D,20200421,000000,20.49,21.54,19.27,21.18,27673,0
+MCB.US,D,20200422,000000,22.23,23.8305,21.36,21.87,13053,0
+MCB.US,D,20200423,000000,21.94,22.5,21.3488,21.74,17359,0
+MCB.US,D,20200424,000000,22.02,25.245,22.02,24,112911,0
+MCB.US,D,20200427,000000,24.17,26.97,24.17,26.32,42110,0
+MCB.US,D,20200428,000000,27.4,28.39,25.41,26.04,41434,0
+MCB.US,D,20200429,000000,27.2,28.51,26.25,27.9,50994,0
+MCB.US,D,20200430,000000,27.06,27.06,24.79,25.09,36306,0
+MCB.US,D,20200501,000000,24.27,25.07,22.74,24.52,31949,0
+MCB.US,D,20200504,000000,24.39,24.4826,23.3,23.9,11529,0
+MCB.US,D,20200505,000000,24.5364,24.5364,23.04,23.04,11115,0
+MCB.US,D,20200506,000000,23.48,23.48,22.31,22.56,11115,0
+MCB.US,D,20200507,000000,23.19,23.71,22.05,22.44,21461,0
+MCB.US,D,20200508,000000,23,24.5,22.14,24.49,55320,0
+MCB.US,D,20200511,000000,24.3,24.3,22.14,22.53,37369,0
+MCB.US,D,20200512,000000,22.51,22.51,21,21.21,38324,0
+MCB.US,D,20200513,000000,21,21.9,20.07,21.48,22121,0
+MCB.US,D,20200514,000000,21,22.18,20.35,21.81,27943,0
+MCB.US,D,20200515,000000,22,22.39,21.26,21.9,18162,0
+MCB.US,D,20200518,000000,22.9,23.65,22.4658,23.25,24538,0
+MCB.US,D,20200519,000000,23.25,24.1099,22.62,22.79,52683,0
+MCB.US,D,20200520,000000,23.65,24.41,22.4576,24.25,13903,0
+MCB.US,D,20200521,000000,24.5,26.0297,23.52,24.86,38998,0
+MCB.US,D,20200522,000000,24.73,24.73,23.11,23.49,109792,0
+MCB.US,D,20200526,000000,24.61,26.34,24.36,26.14,54375,0
+MCB.US,D,20200527,000000,27.13,29.25,25.905,28.65,31830,0
+MCB.US,D,20200528,000000,28.95,29.63,27.93,28.51,34244,0
+MCB.US,D,20200529,000000,27.82,28.51,27.5,28,41983,0
+MCB.US,D,20200601,000000,28.52,29.17,28.4,29,35140,0
+MCB.US,D,20200602,000000,29.33,29.94,29.07,29.5,29013,0
+MCB.US,D,20200603,000000,30.48,31.95,30.35,31.5,18711,0
+MCB.US,D,20200604,000000,31.17,32.105,31.17,31.6,13895,0
+MCB.US,D,20200605,000000,33.8,36.72,33.8,35.02,35711,0
+MCB.US,D,20200608,000000,35.65,35.65,33.49,33.79,35097,0
+MCB.US,D,20200609,000000,32.88,35.23,32.88,34.38,19635,0
+MCB.US,D,20200610,000000,34.21,34.21,32.25,32.62,45731,0
+MCB.US,D,20200611,000000,30.47,30.47,28.5,28.55,62223,0
+MCB.US,D,20200612,000000,30.26,30.98,28.66,30.28,27566,0
+MCB.US,D,20200615,000000,28.94,31.435,28.39,30.92,35620,0
+MCB.US,D,20200616,000000,32.5,33.75,29.885,31.86,15490,0
+MCB.US,D,20200617,000000,31.87,32.2754,30.09,30.09,28340,0
+MCB.US,D,20200618,000000,29.58,30.7399,28.68,30.1,18186,0
+MCB.US,D,20200619,000000,30.33,30.33,29.17,29.46,43599,0
+MCB.US,D,20200622,000000,29.42,30.42,29.3229,30.13,20156,0
+MCB.US,D,20200623,000000,30.03,30.1,29.04,29.23,16554,0
+MCB.US,D,20200624,000000,28.88,29.48,28.29,28.91,27835,0
+MCB.US,D,20200625,000000,28.65,30.39,28.65,30.29,21733,0
+MCB.US,D,20200626,000000,29.83,30.84,28.94,30,84259,0
+MCB.US,D,20200629,000000,30.11,31.74,30.11,30.74,28451,0
+MCB.US,D,20200630,000000,30.48,32.35,30.48,32.08,24903,0
+MCB.US,D,20200701,000000,32.67,32.67,29.32,29.52,30147,0
+MCB.US,D,20200702,000000,30.37,30.86,28.77,29.01,15390,0
+MCB.US,D,20200706,000000,29.84,29.845,28.71,29.51,22832,0
+MCB.US,D,20200707,000000,29.29,29.82,28.9,28.9,23712,0
+MCB.US,D,20200708,000000,28.29,29.44,28.11,28.94,40248,0
+MCB.US,D,20200709,000000,28.85,28.9,27.58,27.97,36977,0
+MCB.US,D,20200710,000000,28.21,29.724,27.6,29.44,12504,0
+MCB.US,D,20200713,000000,30,30.1,29,29.23,19473,0
+MCB.US,D,20200714,000000,29.29,29.29,28.48,29.19,16642,0
+MCB.US,D,20200715,000000,30.07,31.25,29.98,30.94,28772,0
+MCB.US,D,20200716,000000,30.44,30.44,29.61,30.26,12830,0
+MCB.US,D,20200717,000000,30.07,30.345,29.87,30.03,15700,0
+MCB.US,D,20200720,000000,29.9,29.9,29.04,29.31,8684,0
+MCB.US,D,20200721,000000,29.68,31.19,29.68,30.72,16385,0
+MCB.US,D,20200722,000000,30.98,31.61,30.65,30.73,16158,0
+MCB.US,D,20200723,000000,31.29,31.35,30.53,30.77,28415,0
+MCB.US,D,20200724,000000,30.94,30.96,30.48,30.59,15641,0
+MCB.US,D,20200727,000000,30.37,30.43,29.7,29.96,10220,0
+MCB.US,D,20200728,000000,29.57,30.0306,29.34,29.44,11705,0
+MCB.US,D,20200729,000000,29.4,30.04,27.63,29.72,46800,0
+MCB.US,D,20200730,000000,29.34,30.43,29.01,30.3,15831,0
+MCB.US,D,20200731,000000,30.05,30.05,29.13,29.58,11140,0
+MCB.US,D,20200803,000000,30,30.68,29.59,30.02,8365,0
+MCB.US,D,20200804,000000,29.945,29.945,29.5,29.75,6458,0
+MCB.US,D,20200805,000000,29.99,30.2,29.56,30,18001,0
+MCB.US,D,20200806,000000,29.82,30.15,29.62,30.12,9286,0
+MCB.US,D,20200807,000000,29.43,31.73,29.43,31.5,12916,0
+MCB.US,D,20200810,000000,31.55,32.53,31.55,32.2,6459,0
+MCB.US,D,20200811,000000,33,33,32.24,32.24,10178,0
+MCB.US,D,20200812,000000,32.57,32.85,31.75,31.76,9734,0
+MCB.US,D,20200813,000000,31.54,31.65,31,31.59,8252,0
+MCB.US,D,20200814,000000,31.34,31.54,30.85,31.12,5327,0
+MCB.US,D,20200817,000000,31.125,31.16,30.45,31.16,6264,0
+MCB.US,D,20200818,000000,30.71,30.715,29.57,29.63,6274,0
+MCB.US,D,20200819,000000,29.92,30.89,29.75,30.11,6750,0
+MCB.US,D,20200820,000000,29.51,30.295,29.25,30,7676,0
+MCB.US,D,20200821,000000,29.65,30.2,29.1,29.8,16812,0
+MCB.US,D,20200824,000000,30.31,30.85,29.58,30.85,6578,0
+MCB.US,D,20200825,000000,30.92,30.98,30.23,30.98,5708,0
+MCB.US,D,20200826,000000,30.61,31.2959,29.89,29.93,8465,0
+MCB.US,D,20200827,000000,30.1676,30.712,30.11,30.11,4093,0
+MCB.US,D,20200828,000000,30.6,30.62,29.3,30.35,5653,0
+MCB.US,D,20200831,000000,30.845,31.52,30.51,30.97,27041,0
+MCB.US,D,20200901,000000,31,31.49,30.52,31.3,7071,0
+MCB.US,D,20200902,000000,30.97,31.73,30.6342,31.71,11777,0
+MCB.US,D,20200903,000000,31.45,32.1,31.2,31.2,14157,0
+MCB.US,D,20200904,000000,32.03,32.71,30.83,31.11,12963,0
+MCB.US,D,20200908,000000,31,31.2,30.32,30.51,11742,0
+MCB.US,D,20200909,000000,30.99,30.99,29.94,29.94,9674,0
+MCB.US,D,20200910,000000,30.21,30.43,30,30,10556,0
+MCB.US,D,20200911,000000,30.06,30.34,30.005,30.13,12464,0
+MCB.US,D,20200914,000000,30.37,31.24,30.37,31.1,6419,0
+MCB.US,D,20200915,000000,31.1,31.18,30.48,30.48,9702,0
+MCB.US,D,20200916,000000,31,31.79,30.99,31.5,9019,0
+MCB.US,D,20200917,000000,31.15,31.36,30.24,31.36,6078,0
+MCB.US,D,20200918,000000,31.43,31.43,30.55,30.85,28895,0
+MCB.US,D,20200921,000000,30.25,30.85,28.75,29,48646,0
+MCB.US,D,20200922,000000,29,29.2,26.1,27.21,17459,0
+MCB.US,D,20200923,000000,27.27,27.665,25.51,25.98,12302,0
+MCB.US,D,20200924,000000,25.83,26.48,25.62,25.92,11110,0
+MCB.US,D,20200925,000000,25.89,26.89,25.89,26.45,12638,0
+MCB.US,D,20200928,000000,27,28.375,26.81,27.96,8346,0
+MCB.US,D,20200929,000000,27.725,28.23,27.43,28.23,12061,0
+MCB.US,D,20200930,000000,28.08,28.4,27.515,28,30409,0
+MCB.US,D,20201001,000000,28.01,28.49,27.9,28.27,70817,0
+MCB.US,D,20201002,000000,28.05,30.46,28.05,30.12,6865,0
+MCB.US,D,20201005,000000,30.005,31.21,29.63,30.9,10685,0
+MCB.US,D,20201006,000000,31.15,32.46,30.59,30.62,7842,0
+MCB.US,D,20201007,000000,31.2,31.73,31.15,31.5,9930,0
+MCB.US,D,20201008,000000,31.54,31.54,30.05,30.17,7258,0
+MCB.US,D,20201009,000000,30.42,31.12,30.23,30.85,8905,0
+MCB.US,D,20201012,000000,30.6316,30.6316,29.86,30.43,4712,0
+MCB.US,D,20201013,000000,30.13,31,28.865,30.84,18667,0
+MCB.US,D,20201014,000000,30.565,30.84,30,30,3734,0
+MCB.US,D,20201015,000000,29.49,30.21,29.435,30.21,6475,0
+MCB.US,D,20201016,000000,29.96,30.88,29.765,30.1,9861,0
+MCB.US,D,20201019,000000,30.57,30.755,29.84,29.85,3846,0
+MCB.US,D,20201020,000000,29.71,30.04,29.71,30.04,3615,0
+MCB.US,D,20201021,000000,29.86,30.4026,29.51,29.51,2879,0
+MCB.US,D,20201022,000000,30.09,30.54,29.51,29.51,9823,0
+MCB.US,D,20201023,000000,30.02,30.13,29.73,29.73,8554,0
+MCB.US,D,20201026,000000,29.5,29.5,28.51,28.68,16159,0
+MCB.US,D,20201027,000000,28.49,28.49,27.17,27.17,7738,0
+MCB.US,D,20201028,000000,26.77,27.12,25.74,27,34539,0
+MCB.US,D,20201029,000000,27,29.43,27,29.28,7274,0
+MCB.US,D,20201030,000000,29.2,30.37,28.72,29.95,18233,0
+MCB.US,D,20201102,000000,30.43,30.83,29.78,29.78,21984,0
+MCB.US,D,20201103,000000,30.24,30.5,29.21,29.21,31064,0
+MCB.US,D,20201104,000000,28.6,29.54,28.6,29.54,5820,0
+MCB.US,D,20201105,000000,29.29,29.93,29.1766,29.7,14730,0
+MCB.US,D,20201106,000000,30.01,30.01,27.78,27.84,13100,0
+MCB.US,D,20201109,000000,29.56,31.49,29.56,31.2,37014,0
+MCB.US,D,20201110,000000,31.5,31.87,31.18,31.52,38882,0
+MCB.US,D,20201111,000000,31.5,31.59,30.35,31.59,12839,0
+MCB.US,D,20201112,000000,31.16,31.25,30.75,31.24,15914,0
+MCB.US,D,20201113,000000,30.6148,32.39,30.6148,32.17,13502,0
+MCB.US,D,20201116,000000,32.7,35.92,32.7,35.63,21677,0
+MCB.US,D,20201117,000000,35.12,35.25,34.4,35.25,14984,0
+MCB.US,D,20201118,000000,34.96,34.96,33.63,33.63,9657,0
+MCB.US,D,20201119,000000,33.74,33.74,31.86,32,17156,0
+MCB.US,D,20201120,000000,31.46,32.38,30.47,32.2,39583,0
+MCB.US,D,20201123,000000,32.23,33.86,32.23,33.36,12161,0
+MCB.US,D,20201124,000000,34.09,36.02,33.5,36,19692,0
+MCB.US,D,20201125,000000,35.99,35.99,33.57,34.87,7857,0
+MCB.US,D,20201127,000000,33.44,34.41,33.44,34.05,4762,0
+MCB.US,D,20201130,000000,33.65,33.92,33.08,33.08,13460,0
+MCB.US,D,20201201,000000,33.47,33.49,31.26,31.75,12196,0
+MCB.US,D,20201202,000000,31.93,33.1,31.33,33.06,122781,0
+MCB.US,D,20201203,000000,32.13,33.0267,32.06,32.4,3059,0
+MCB.US,D,20201204,000000,32.01,34.63,32.01,34.61,21904,0
+MCB.US,D,20201207,000000,34.09,35.59,34.09,35.1,12808,0
+MCB.US,D,20201208,000000,34.87,37.25,34.225,36.7,18781,0
+MCB.US,D,20201209,000000,36.69,36.95,35.16,36.2,24096,0
+MCB.US,D,20201210,000000,35.75,36.22,35.19,35.22,6744,0
+MCB.US,D,20201211,000000,34.93,35.0913,33.27,34.32,12253,0
+MCB.US,D,20201214,000000,34.715,34.715,33.3,33.3,10918,0
+MCB.US,D,20201215,000000,33.59,36.25,32.705,35.92,26529,0
+MCB.US,D,20201216,000000,35.03,37.61,35.03,36.19,37460,0
+MCB.US,D,20201217,000000,36.78,39.06,35.84,37.7,74696,0
+MCB.US,D,20201218,000000,37.65,38.27,35.08,35.49,70711,0
+MCB.US,D,20201221,000000,35.01,35.29,34.68,34.9,21343,0
+MCB.US,D,20201222,000000,35,36.0999,34.805,34.84,24484,0
+MCB.US,D,20201223,000000,34.92,36,34.92,35.99,15155,0
+MCB.US,D,20201224,000000,35.8,36,34.71,35.84,14413,0
+MCB.US,D,20201228,000000,37.23,37.2398,36.51,36.63,63768,0
+MCB.US,D,20201229,000000,37,37.3421,35.89,36.09,27053,0
+MCB.US,D,20201230,000000,36.17,36.5,36,36.15,19515,0
+MCB.US,D,20201231,000000,36.17,36.605,35.84,36.27,25279,0
+MCB.US,D,20210104,000000,36.42,36.565,35.47,35.9,26129,0
+MCB.US,D,20210105,000000,36.345,36.7411,35.38,35.6,21273,0
+MCB.US,D,20210106,000000,36.2,38.57,36.076,37.78,110326,0
+MCB.US,D,20210107,000000,38.24,38.6784,37.5724,38.28,34028,0
+MCB.US,D,20210108,000000,38,38,35.8,36.84,46386,0
+MCB.US,D,20210111,000000,36.51,37.68,36.5,37.63,67079,0
+MCB.US,D,20210112,000000,36.76,38.955,36.76,38.8,45013,0
+MCB.US,D,20210113,000000,38.61,38.61,37.3,38.15,50411,0
+MCB.US,D,20210114,000000,38.28,38.955,37.41,38.77,53619,0
+MCB.US,D,20210115,000000,38.01,39.11,37.64,39.03,35878,0
+MCB.US,D,20210119,000000,39.39,39.85,38.355,39.22,43727,0
+MCB.US,D,20210120,000000,39.16,39.645,38.095,38.71,29108,0
+MCB.US,D,20210121,000000,38.71,39.41,37.5,38.14,44266,0
+MCB.US,D,20210122,000000,38.24,39.5,38.24,39.5,21038,0
+MCB.US,D,20210125,000000,39.34,45,39.34,42.98,81576,0
+MCB.US,D,20210126,000000,43.48,43.48,41.5,42.31,30109,0
+MCB.US,D,20210127,000000,41.54,41.54,39.66,39.85,34074,0
+MCB.US,D,20210128,000000,40.43,42.98,39.9689,41.03,28166,0
+MCB.US,D,20210129,000000,41.08,41.08,39.4,39.66,25801,0
+MCB.US,D,20210201,000000,39.64,41.02,39.25,40.19,26097,0
+MCB.US,D,20210202,000000,40.71,43.44,40.04,43,41720,0
+MCB.US,D,20210203,000000,43,43.49,42.83,43.36,24066,0
+MCB.US,D,20210204,000000,43.34,44.57,43.33,44.47,26168,0
+MCB.US,D,20210205,000000,44.74,45.29,43.93,45.29,29783,0
+MCB.US,D,20210208,000000,45.35,48.25,43.969,47.3,44873,0
+MCB.US,D,20210209,000000,47.31,52.5,47.31,51.2,214363,0
+MCB.US,D,20210210,000000,51.25,51.85,49.83,50,153677,0
+MCB.US,D,20210211,000000,50.25,50.63,49.63,49.68,99650,0
+MCB.US,D,20210212,000000,49.68,50.9999,49.64,50.34,79714,0
+MCB.US,D,20210216,000000,50.73,50.8874,50.07,50.75,62356,0
+MCB.US,D,20210217,000000,50.5,51,49.52,49.76,68313,0
+MCB.US,D,20210218,000000,49.55,49.59,48.47,48.64,31257,0
+MCB.US,D,20210219,000000,48.51,48.82,47.7,47.95,97140,0
+MCB.US,D,20210222,000000,48,50.6,48,49.95,188607,0
+MCB.US,D,20210223,000000,49.96,50.85,49.85,50.8,116839,0
+MCB.US,D,20210224,000000,50.75,51.47,50.65,51.3,137667,0
+MCB.US,D,20210225,000000,51.3,52.35,51.06,52.1,182741,0
+MCB.US,D,20210226,000000,51.75,52.39,51.4,51.73,139518,0
+MCB.US,D,20210301,000000,52.16,52.78,52,52.06,145800,0
+MCB.US,D,20210302,000000,52.1,52.1,50.1832,50.3,46119,0
+MCB.US,D,20210303,000000,50.3,50.55,49.165,49.84,87205,0
+MCB.US,D,20210304,000000,50.02,50.835,48.03,49.27,81229,0
+MCB.US,D,20210305,000000,50.1,50.3411,49.3,50.3,74137,0
+MCB.US,D,20210308,000000,50.55,50.9,49.43,50.5,138013,0
+MCB.US,D,20210309,000000,50.5,51.18,49.51,50.85,63725,0
+MCB.US,D,20210310,000000,50.8688,52.25,50.8688,52.23,116548,0
+MCB.US,D,20210311,000000,52.25,52.5,51.24,52.24,47340,0
+MCB.US,D,20210312,000000,52.25,53,51.9284,52.45,79858,0
+MCB.US,D,20210315,000000,52.5,52.5,50.13,50.95,34278,0
+MCB.US,D,20210316,000000,50.63,50.63,49.78,50.46,41651,0
+MCB.US,D,20210317,000000,50.43,51.16,50.09,51,30276,0
+MCB.US,D,20210318,000000,51.44,52.18,49.94,50.52,47370,0
+MCB.US,D,20210319,000000,50.02,52.1,49.48,52.1,136372,0
+MCB.US,D,20210322,000000,51.54,51.54,49.55,50.25,34547,0
+MCB.US,D,20210323,000000,49.84,51.1289,48.69,49,52866,0
+MCB.US,D,20210324,000000,49.71,51.25,48.75,48.78,29407,0
+MCB.US,D,20210325,000000,48.37,51.77,48.24,50.94,58590,0
+MCB.US,D,20210326,000000,51.5,51.92,50.92,51.5,34074,0
+MCB.US,D,20210329,000000,50.75,51.5,50,50.21,36184,0
+MCB.US,D,20210330,000000,50.58,51.9335,50.01,50.64,23700,0
+MCB.US,D,20210331,000000,50.64,51.47,50.36,50.36,50718,0
+MCB.US,D,20210401,000000,50.42,52.77,50.1692,52.74,94152,0
+MCB.US,D,20210405,000000,52.76,52.98,51.81,52.83,42380,0
+MCB.US,D,20210406,000000,52.86,53.08,52.01,52.46,37997,0
+MCB.US,D,20210407,000000,52.55,53.46,52.27,52.75,42193,0
+MCB.US,D,20210408,000000,52.75,53.73,52.06,53.73,38375,0
+MCB.US,D,20210409,000000,54.2,55,53.99,54.3,56346,0
+MCB.US,D,20210412,000000,54.67,54.99,52.92,53.95,37805,0
+MCB.US,D,20210413,000000,53.79,53.79,52,52.43,103060,0
+MCB.US,D,20210414,000000,52.75,54.81,52.75,54.24,36602,0
+MCB.US,D,20210415,000000,54.7,54.7,53.01,54.45,19457,0
+MCB.US,D,20210416,000000,54.43,55.19,54.15,54.86,29749,0
+MCB.US,D,20210419,000000,54.99,55,53.06,54,44699,0
+MCB.US,D,20210420,000000,53.17,53.17,52,52.14,38643,0
+MCB.US,D,20210421,000000,52.49,53.25,52.28,52.86,20573,0
+MCB.US,D,20210422,000000,54.04,58.73,53.37,58.25,148839,0
+MCB.US,D,20210423,000000,58,61.47,57.98,60.91,138574,0
+MCB.US,D,20210426,000000,61.68,62.385,60.69,61.35,70060,0
+MCB.US,D,20210427,000000,62.235,62.235,60.1,60.43,25886,0
+MCB.US,D,20210428,000000,60.63,60.99,59.88,60.26,28998,0
+MCB.US,D,20210429,000000,60.47,63.08,60.47,62.87,68252,0
+MCB.US,D,20210430,000000,62.37,63.49,61.991,62.85,112722,0
+MCB.US,D,20210503,000000,63.96,63.96,62.68,63.57,55551,0
+MCB.US,D,20210504,000000,63.4,63.58,61.6,62.09,50785,0
+MCB.US,D,20210505,000000,62.31,63.3862,62.31,62.76,19623,0
+MCB.US,D,20210506,000000,62.78,63.33,61.87,63.33,29005,0
+MCB.US,D,20210507,000000,62.64,64.03,62.64,64,26569,0
+MCB.US,D,20210510,000000,64.33,64.33,62.39,62.4,24566,0
+MCB.US,D,20210511,000000,61.12,62.6893,60.8575,62.11,26501,0
+MCB.US,D,20210512,000000,62.32,62.99,60.49,60.67,35589,0
+MCB.US,D,20210513,000000,61.65,63.13,61.5,62.42,37629,0
+MCB.US,D,20210514,000000,61.57,63.6,61.57,63.19,31951,0
+MCB.US,D,20210517,000000,63.3,64.5999,62.7,63.99,27939,0
+MCB.US,D,20210518,000000,64.34,65.19,64.13,64.45,42269,0
+MCB.US,D,20210519,000000,63.85,63.85,61.4,63.03,37866,0
+MCB.US,D,20210520,000000,63.32,63.36,62.04,62.64,22048,0
+MCB.US,D,20210521,000000,63.05,64.86,63.05,63.67,30419,0
+MCB.US,D,20210524,000000,62.7,64.14,62.61,63.37,21708,0
+MCB.US,D,20210525,000000,63.37,63.92,60.56,60.84,32205,0
+MCB.US,D,20210526,000000,61.3,63.015,60.41,62.91,39595,0
+MCB.US,D,20210527,000000,63.57,63.83,62.72,63.73,17714,0
+MCB.US,D,20210528,000000,64.32,64.45,62.68,63.81,20811,0
+MCB.US,D,20210601,000000,63.6,65.94,63.6,65.55,32246,0
+MCB.US,D,20210602,000000,66.24,66.3365,64.53,64.68,26638,0
+MCB.US,D,20210603,000000,64.17,66.18,64.17,64.99,18530,0
+MCB.US,D,20210604,000000,64.825,65.37,64.51,65.14,18762,0
+MCB.US,D,20210607,000000,65.51,66.278,65.51,65.73,17029,0
+MCB.US,D,20210608,000000,65.2546,66.4,65.15,66.22,19007,0
+MCB.US,D,20210609,000000,65.94,65.94,64.69,64.99,16418,0
+MCB.US,D,20210610,000000,65.88,65.88,63.9,64.04,27433,0
+MCB.US,D,20210611,000000,64.01,64.36,63.8,64.1,15652,0
+MCB.US,D,20210614,000000,64.14,64.47,63.05,63.68,16309,0
+MCB.US,D,20210615,000000,63.61,64.97,63.15,64.15,17085,0
+MCB.US,D,20210616,000000,62.79,64.83,61.8,64.38,24672,0
+MCB.US,D,20210617,000000,64.4,64.5,62.0553,62.54,25868,0
+MCB.US,D,20210618,000000,62,62.75,60.8935,62.55,64036,0
+MCB.US,D,20210621,000000,62.5,64.41,61.99,63.67,43046,0
+MCB.US,D,20210622,000000,63.93,63.93,62.06,62.88,29269,0
+MCB.US,D,20210623,000000,63.04,64,63.04,63.12,20785,0
+MCB.US,D,20210624,000000,64.14,64.14,63.1,63.83,20101,0
+MCB.US,D,20210625,000000,64.22,65.29,61.94,61.98,151610,0
+MCB.US,D,20210628,000000,62.16,62.69,61.18,61.64,39902,0
+MCB.US,D,20210629,000000,61.9,62.2,59.365,60.17,81525,0
+MCB.US,D,20210630,000000,60.15,60.9299,59.9,60.22,58688,0
+MCB.US,D,20210701,000000,60.64,61.64,60.395,61.41,26326,0
+MCB.US,D,20210702,000000,61.84,61.84,60.12,60.44,52210,0
+MCB.US,D,20210706,000000,60.27,60.41,59.45,59.91,51485,0
+MCB.US,D,20210707,000000,59.075,60.31,58.07,58.73,46616,0
+MCB.US,D,20210708,000000,57.9,57.98,55.95,57.02,60152,0
+MCB.US,D,20210709,000000,58.15,60.75,58.15,60.36,35626,0
+MCB.US,D,20210712,000000,60.03,61.13,60.03,60.96,16264,0
+MCB.US,D,20210713,000000,60.9,60.9,59.94,60.11,24075,0
+MCB.US,D,20210714,000000,60.16,60.78,60.04,60.48,31431,0
+MCB.US,D,20210715,000000,59.99,61.16,59.42,60.31,79513,0
+MCB.US,D,20210716,000000,60.84,60.84,59.75,59.95,30762,0
+MCB.US,D,20210719,000000,58.33,58.33,56.5,56.91,36740,0
+MCB.US,D,20210720,000000,57.31,60.23,57.31,59.08,41264,0
+MCB.US,D,20210721,000000,59.32,61.12,59.32,60.15,23954,0
+MCB.US,D,20210722,000000,62,67.25,62,65.58,51501,0
+MCB.US,D,20210723,000000,66.24,67.23,66,67.21,41275,0
+MCB.US,D,20210726,000000,67.26,70.47,67.26,69.9,31236,0
+MCB.US,D,20210727,000000,69.9,71.38,69.27,70.23,42976,0
+MCB.US,D,20210728,000000,71.18,71.18,68.58,69.93,21005,0
+MCB.US,D,20210729,000000,71.175,72.54,70.25,71.08,21304,0
+MCB.US,D,20210730,000000,70.82,71.78,70.82,71.03,28327,0
+MCB.US,D,20210802,000000,71.12,72.39,69.86,71.02,38826,0
+MCB.US,D,20210803,000000,70.84,72.89,70.53,72.19,25778,0
+MCB.US,D,20210804,000000,71.07,72.93,71.07,72.2,40791,0
+MCB.US,D,20210805,000000,73.24,74.89,73.24,74.57,33241,0
+MCB.US,D,20210806,000000,75.5,76.54,74.76,76.53,28704,0
+MCB.US,D,20210809,000000,75.95,77.26,75.75,76.04,38206,0
+MCB.US,D,20210810,000000,76.38,76.92,75.5,76.19,65081,0
+MCB.US,D,20210811,000000,76,76.01,75.295,75.77,32037,0
+MCB.US,D,20210812,000000,75,75.46,74.6129,75.12,22674,0
+MCB.US,D,20210813,000000,75.59,77.6453,75.54,77.44,30684,0
+MCB.US,D,20210816,000000,77,77.44,76.41,76.77,16931,0
+MCB.US,D,20210817,000000,76.32,76.59,75.3,75.52,13430,0
+MCB.US,D,20210818,000000,75.51,75.99,74.57,75.7,19807,0
+MCB.US,D,20210819,000000,75.15,76.14,73.8718,74.98,29098,0
+MCB.US,D,20210820,000000,74.52,77.155,74.52,77.01,40734,0
+MCB.US,D,20210823,000000,77.66,77.74,76.5,77.55,24617,0
+MCB.US,D,20210824,000000,77.35,78.88,77.2,77.93,33843,0
+MCB.US,D,20210825,000000,78.42,78.65,77.815,77.95,27400,0
+MCB.US,D,20210826,000000,78.29,78.74,76.23,76.49,25294,0
+MCB.US,D,20210827,000000,77.04,79.53,75.8937,79.38,26762,0
+MCB.US,D,20210830,000000,79.34,79.59,77,77.23,29097,0
+MCB.US,D,20210831,000000,76.76,78.69,74.3207,78.3,29573,0
+MCB.US,D,20210901,000000,78.01,79.345,78,79,18479,0
+MCB.US,D,20210902,000000,79.04,80.12,78.2938,79.4,34833,0
+MCB.US,D,20210903,000000,79.77,79.77,77.645,78.02,13055,0
+MCB.US,D,20210907,000000,77.82,78.9875,77.12,77.41,26956,0
+MCB.US,D,20210908,000000,77.2,77.97,75.415,76.36,15050,0
+MCB.US,D,20210909,000000,76.69,77.86,75.91,77.16,31698,0
+MCB.US,D,20210910,000000,77.83,77.83,75.99,76.27,14992,0
+MCB.US,D,20210913,000000,76.75,78.975,76.65,78.45,56219,0
+MCB.US,D,20210914,000000,72.16,76.37,72.16,75.96,72472,0
+MCB.US,D,20210915,000000,75.95,76.67,75.01,75.19,71609,0
+MCB.US,D,20210916,000000,78,82.6,77.5,79.59,673661,0
+MCB.US,D,20210917,000000,80.29,80.6,78.06,79.31,214618,0
+MCB.US,D,20210920,000000,77.52,78.08,76.05,77.46,85643,0
+MCB.US,D,20210921,000000,77.86,78.06,76.63,76.96,69825,0
+MCB.US,D,20210922,000000,77.46,79.53,76.07,78.35,77700,0
+MCB.US,D,20210923,000000,79.24,82.34,79.22,81.62,198063,0
+MCB.US,D,20210924,000000,81.38,83.8,81.38,81.61,212829,0
+MCB.US,D,20210927,000000,82.32,87.73,82.32,86.95,319491,0
+MCB.US,D,20210928,000000,86.99,87.55,83.66,84.5,149616,0
+MCB.US,D,20210929,000000,84.87,85.82,84.04,84.68,36034,0
+MCB.US,D,20210930,000000,85.26,86.7797,83.3,84.3,77324,0
+MCB.US,D,20211001,000000,84.71,87.2,84.09,86.47,46085,0
+MCB.US,D,20211004,000000,87.09,87.76,84.845,85.39,55909,0
+MCB.US,D,20211005,000000,85.87,87.9,85.04,86.45,59940,0
+MCB.US,D,20211006,000000,85.41,85.92,82.93,85.32,52863,0
+MCB.US,D,20211007,000000,87,87.44,85.555,86.45,53129,0
+MCB.US,D,20211008,000000,86.76,87.66,86.24,86.83,53555,0
+MCB.US,D,20211011,000000,87.21,87.69,85.44,85.54,32621,0
+MCB.US,D,20211012,000000,86,87.15,84.48,85.99,38443,0
+MCB.US,D,20211013,000000,86.42,86.64,85.25,86.43,35673,0
+MCB.US,D,20211014,000000,87.64,87.83,85.5949,87.57,42046,0
+MCB.US,D,20211015,000000,88.89,89.01,87.53,87.65,52204,0
+MCB.US,D,20211018,000000,87.66,89.35,87.31,88.4,80428,0
+MCB.US,D,20211019,000000,89.07,89.22,86.665,87.75,73364,0
+MCB.US,D,20211020,000000,87.58,88.3773,86.82,88.02,90693,0
+MCB.US,D,20211021,000000,88.74,94.2,87.3,92.43,220712,0
+MCB.US,D,20211022,000000,92.87,97.29,92.87,95.2,229149,0
+MCB.US,D,20211025,000000,95.05,97.53,93.59,97.43,118163,0
+MCB.US,D,20211026,000000,97.63,97.63,92.91,92.97,79415,0
+MCB.US,D,20211027,000000,92.39,92.75,87.27,87.97,101834,0
+MCB.US,D,20211028,000000,87.91,89.78,85.61,89.5,73338,0
+MCB.US,D,20211029,000000,89.53,91.16,89.06,90.86,95721,0
+MCB.US,D,20211101,000000,91.9,93.29,91.9,93.15,133014,0
+MCB.US,D,20211102,000000,93.21,93.67,92.535,93.55,134239,0
+MCB.US,D,20211103,000000,93.73,99.29,93.73,98.14,112510,0
+MCB.US,D,20211104,000000,98.95,99.47,96.86,98.57,125355,0
+MCB.US,D,20211105,000000,99.46,101.34,98.55,99.26,94441,0
+MCB.US,D,20211108,000000,100.22,101.34,99.455,101.2,63958,0
+MCB.US,D,20211109,000000,101.48,102.87,99.73,102.3,75031,0
+MCB.US,D,20211110,000000,101.62,102.935,99.89,101.1,95967,0
+MCB.US,D,20211111,000000,101.3,101.3,97.96,98.79,100463,0
+MCB.US,D,20211112,000000,98.76,101.57,98.55,100.55,212171,0
+MCB.US,D,20211115,000000,100.55,102.93,99.45,101.93,145618,0
+MCB.US,D,20211116,000000,100.92,104.92,100.92,102.67,177486,0
+MCB.US,D,20211117,000000,102.63,103.04,100.66,101.36,97920,0
+MCB.US,D,20211118,000000,101.27,103.56,100.51,101.22,70846,0
+MCB.US,D,20211119,000000,100.26,100.95,98.0252,99.41,115027,0
+MCB.US,D,20211122,000000,100.99,103.09,98.61,98.96,119159,0
+MCB.US,D,20211123,000000,98.7,100.135,98.28,100,82001,0
+MCB.US,D,20211124,000000,99.4,100.6799,99.1676,100.11,73163,0
+MCB.US,D,20211126,000000,97.5,98.4,93.95,97,77799,0
+MCB.US,D,20211129,000000,98,99.42,95.8,97.01,102936,0
+MCB.US,D,20211130,000000,96.08,97.02,94.0401,94.93,259794,0
+MCB.US,D,20211201,000000,96.68,98,92.28,92.46,84541,0
+MCB.US,D,20211202,000000,92.5,96.86,92,96.1,118084,0
+MCB.US,D,20211203,000000,96.46,97.35,90.87,92.6,72940,0
+MCB.US,D,20211206,000000,94.27,95.7,91.65,94.73,106084,0
+MCB.US,D,20211207,000000,95.93,96.97,93.72,94.36,56150,0
+MCB.US,D,20211208,000000,94.68,95.29,92.8427,94.56,56316,0
+MCB.US,D,20211209,000000,94.17,94.82,93.36,93.86,53368,0
+MCB.US,D,20211210,000000,95.02,95.02,92.94,94.26,45147,0
+MCB.US,D,20211213,000000,93.89,94.615,91.59,93.17,137437,0
+MCB.US,D,20211214,000000,92.76,94.775,92.25,93.63,135515,0
+MCB.US,D,20211215,000000,94.49,97.87,92.96,96.93,115652,0
+MCB.US,D,20211216,000000,98.05,100.75,97.49,98.52,202099,0
+MCB.US,D,20211217,000000,98.5,98.5,91.93,92.95,735003,0
+MCB.US,D,20211220,000000,91.42,92.14,86.805,91.88,147353,0
+MCB.US,D,20211221,000000,92.54,98.38,92.54,98.23,138350,0
+MCB.US,D,20211222,000000,97.99,100.64,97.12,100.29,89211,0
+MCB.US,D,20211223,000000,100.62,101.59,99.94,100.41,78455,0
+MCB.US,D,20211227,000000,101.12,104.77,100.43,104.15,107372,0
+MCB.US,D,20211228,000000,104,105.24,102.7701,104.64,68059,0
+MCB.US,D,20211229,000000,104.28,105.63,103.1,104,68941,0
+MCB.US,D,20211230,000000,104.34,106.0007,103.44,105.21,93342,0
+MCB.US,D,20211231,000000,104.92,107.14,104.9,106.53,71918,0
+MCB.US,D,20220103,000000,107.6,109.7868,106.01,106.49,115064,0
+MCB.US,D,20220104,000000,107.62,110.44,106.935,107.01,126139,0
+MCB.US,D,20220105,000000,106.9,109.5387,105.74,106.29,59959,0
+MCB.US,D,20220106,000000,106.48,110.38,105.97,110.35,56828,0
+MCB.US,D,20220107,000000,110.45,111.2011,107.86,110.46,96788,0
+MCB.US,D,20220110,000000,110.5,110.9835,107.325,110.29,86331,0
+MCB.US,D,20220111,000000,110.06,110.82,105.43,107.54,127673,0
+MCB.US,D,20220112,000000,108.32,111.91,107.09,111.68,135420,0
+MCB.US,D,20220113,000000,112.67,115.78,111.7154,112.23,134019,0
+MCB.US,D,20220114,000000,110.41,112.68,108.2912,110.29,88351,0
+MCB.US,D,20220118,000000,110.53,111.73,107.4628,108.18,165670,0
+MCB.US,D,20220119,000000,108.75,108.75,104.5672,106.08,177276,0
+MCB.US,D,20220120,000000,106.5,106.638,98.195,98.7,226695,0
+MCB.US,D,20220121,000000,99.74,107.985,97.751,102.45,262656,0
+MCB.US,D,20220124,000000,101.26,107.38,100.148,106.99,131399,0
+MCB.US,D,20220125,000000,105.57,105.865,101.16,103.99,94532,0
+MCB.US,D,20220126,000000,105.89,107.77,100.58,101.72,271431,0
+MCB.US,D,20220127,000000,102.95,104.89,97.6,99.08,208802,0
+MCB.US,D,20220128,000000,98.67,99.88,96,99.52,201081,0
+MCB.US,D,20220131,000000,97.89,100.31,97.6143,100,89024,0
+MCB.US,D,20220201,000000,100.81,103.36,99.25,103.23,118188,0
+MCB.US,D,20220202,000000,103.43,103.43,101.0236,102.88,64535,0
+MCB.US,D,20220203,000000,102,103.73,100.45,101.67,78268,0
+MCB.US,D,20220204,000000,101.54,106.21,101.3,105.61,67519,0
+MCB.US,D,20220207,000000,105.25,106.269,104.335,105.86,55294,0
+MCB.US,D,20220208,000000,106.88,108.07,105.595,107.66,134816,0
+MCB.US,D,20220209,000000,108.07,108.46,106,106.62,58582,0
+MCB.US,D,20220210,000000,105.92,109.42,104.73,106.22,102794,0
+MCB.US,D,20220211,000000,105.87,107.56,104.67,105.94,99880,0
+MCB.US,D,20220214,000000,106.53,107.12,103.4,104.67,67638,0
+MCB.US,D,20220215,000000,106.65,106.89,105.2875,106.56,128932,0
+MCB.US,D,20220216,000000,105.52,107.355,104.99,105.83,46456,0
+MCB.US,D,20220217,000000,104.35,104.61,101.46,102.07,59577,0
+MCB.US,D,20220218,000000,100.99,103.9107,100.5,101.79,85055,0
+MCB.US,D,20220222,000000,101.52,102.425,99.35,100.32,46627,0
+MCB.US,D,20220223,000000,101.94,103.15,98.31,98.97,67506,0
+MCB.US,D,20220224,000000,95.21,98.16,93.91,97.82,109486,0
+MCB.US,D,20220225,000000,98.85,102.125,98.85,101.91,85290,0
+MCB.US,D,20220228,000000,99.58,102.3,99.41,102.25,97073,0
+MCB.US,D,20220301,000000,100.87,100.87,95.15,96.35,103376,0
+MCB.US,D,20220302,000000,96.83,102.28,96.83,101.86,59762,0
+MCB.US,D,20220303,000000,102.42,102.86,98.94,99.52,74513,0
+MCB.US,D,20220304,000000,97.85,98.31,93.6232,95.33,95710,0
+MCB.US,D,20220307,000000,94.94,95.825,92.41,92.43,82859,0
+MCB.US,D,20220308,000000,93.29,97.34,92.74,94.41,132346,0
+MCB.US,D,20220309,000000,97.16,100.75,97.11,100,87772,0
+MCB.US,D,20220310,000000,98.98,100.98,98.98,99.75,70579,0
+MCB.US,D,20220311,000000,100.37,102.59,100.05,100.59,64068,0
+MCB.US,D,20220314,000000,102,105.44,101.31,101.83,71641,0
+MCB.US,D,20220315,000000,102.69,104.115,100.6,102.43,53445,0
+MCB.US,D,20220316,000000,104.23,106.52,103.58,106.36,69966,0
+MCB.US,D,20220317,000000,106.28,106.55,104.01,104.44,59332,0
+MCB.US,D,20220318,000000,105.05,105.89,102.11,104.21,174598,0
+MCB.US,D,20220321,000000,103.91,106.37,103.63,104.17,100120,0
+MCB.US,D,20220322,000000,105,106.74,104.5,105.48,70162,0
+MCB.US,D,20220323,000000,104.1,104.49,100.11,100.48,75376,0
+MCB.US,D,20220324,000000,101.55,101.98,99.8,101.27,43126,0
+MCB.US,D,20220325,000000,101,103.87,100.85,103.66,62443,0
+MCB.US,D,20220328,000000,103.43,103.96,101.5317,103.69,59079,0
+MCB.US,D,20220329,000000,105.48,107.35,104.29,106.73,108284,0
+MCB.US,D,20220330,000000,106.08,107.3,101.9,102.99,212392,0
+MCB.US,D,20220331,000000,102.34,104.71,101.53,101.77,337626,0
+MCB.US,D,20220401,000000,103.79,103.79,100,101.18,115215,0
+MCB.US,D,20220404,000000,101.76,101.76,95.17,95.71,137436,0
+MCB.US,D,20220405,000000,95.94,96.9499,94.72,94.77,82376,0
+MCB.US,D,20220406,000000,94.49,94.49,92.63,92.91,91644,0
+MCB.US,D,20220407,000000,93.34,93.34,90.5,91.83,87990,0
+MCB.US,D,20220408,000000,92.04,92.95,90.9,92.25,61462,0
+MCB.US,D,20220411,000000,92.16,95.67,90.8066,94.53,84082,0
+MCB.US,D,20220412,000000,94.61,96.415,93.7,94.26,67519,0
+MCB.US,D,20220413,000000,93.5,96.38,93.19,96.11,61871,0
+MCB.US,D,20220414,000000,96.11,97.375,94.86,95.39,82815,0
+MCB.US,D,20220418,000000,94.28,97.5849,94.21,96.54,61614,0
+MCB.US,D,20220419,000000,97.16,101.52,96.67,100.94,72794,0
+MCB.US,D,20220420,000000,102.16,104.8392,101.58,102.52,67095,0
+MCB.US,D,20220421,000000,103.6,103.67,98.33,100.04,105304,0
+MCB.US,D,20220422,000000,97.52,99.29,93.285,95.03,203081,0
+MCB.US,D,20220425,000000,94.32,94.32,91.9157,93.07,124398,0
+MCB.US,D,20220426,000000,91.36,93.17,87.62,87.71,115931,0
+MCB.US,D,20220427,000000,87.4,88.75,85.68,86.46,91145,0
+MCB.US,D,20220428,000000,87.95,89.16,85.37,88.72,57736,0
+MCB.US,D,20220429,000000,88.26,90.62,87.79,89.05,116395,0
+MCB.US,D,20220502,000000,89.18,91.64,88.14,91.41,95557,0
+MCB.US,D,20220503,000000,91.27,93.5,90.42,92.74,68808,0
+MCB.US,D,20220504,000000,92.73,94.6,90.3,94.21,72631,0
+MCB.US,D,20220505,000000,93.06,93.365,88.86,91.43,58752,0
+MCB.US,D,20220506,000000,90.84,91.29,88.56,90.57,75236,0
+MCB.US,D,20220509,000000,89.45,90.22,87.4,89.4,102855,0
+MCB.US,D,20220510,000000,90.07,91.02,86.94,87.69,108809,0
+MCB.US,D,20220511,000000,88.52,89.95,84.5,84.99,125117,0
+MCB.US,D,20220512,000000,84.73,84.73,73.26,73.8,479038,0
+MCB.US,D,20220513,000000,75.51,80.48,74.99,80.2,246500,0
+MCB.US,D,20220516,000000,79.24,80.98,77.86,79.48,129342,0
+MCB.US,D,20220517,000000,81.48,83.14,80.829,83.04,69991,0
+MCB.US,D,20220518,000000,81.63,82.46,76.39,77.63,111673,0
+MCB.US,D,20220519,000000,77.4,78,74.64,74.89,125636,0
+MCB.US,D,20220520,000000,76,76.78,72.54,73.71,160505,0
+MCB.US,D,20220523,000000,74.62,78.06,74,76.62,71601,0
+MCB.US,D,20220524,000000,75.29,75.29,71.82,72.79,86379,0
+MCB.US,D,20220525,000000,72.77,76.285,72.77,74.49,71413,0
+MCB.US,D,20220526,000000,74.72,76.42,74.5047,75.56,62854,0
+MCB.US,D,20220527,000000,76.22,77.57,73.96,77.56,109988,0
+MCB.US,D,20220531,000000,76.48,77.89,75.94,77.23,81561,0
+MCB.US,D,20220601,000000,76.94,76.94,74.91,75.42,69565,0
+MCB.US,D,20220602,000000,75.79,77.69,74.78,77.46,84813,0
+MCB.US,D,20220603,000000,76.78,76.78,75.235,75.58,44604,0
+MCB.US,D,20220606,000000,77.21,79.32,76.54,78.87,96035,0
+MCB.US,D,20220607,000000,77.65,79.13,77.5,78.42,61655,0
+MCB.US,D,20220608,000000,77.25,78.83,77.14,77.29,64391,0
+MCB.US,D,20220609,000000,77.51,77.51,75.06,75.19,109916,0
+MCB.US,D,20220610,000000,73.35,74.8,72.715,73.76,99006,0
+MCB.US,D,20220613,000000,71.54,71.77,68.25,68.91,148681,0
+MCB.US,D,20220614,000000,69.11,70.01,68.71,69.16,98205,0
+MCB.US,D,20220615,000000,70.61,72.07,69.72,70.66,54374,0
+MCB.US,D,20220616,000000,69.04,69.04,66.89,68.49,72297,0
+MCB.US,D,20220617,000000,69.35,70.905,68.57,70.08,109320,0
+MCB.US,D,20220621,000000,71.32,72.245,69.92,70,65208,0
+MCB.US,D,20220622,000000,69.17,71.53,69.1,70.75,100931,0
+MCB.US,D,20220623,000000,70.55,71.7,69.4409,70.53,89748,0
+MCB.US,D,20220624,000000,70.4,73.24,70.4,72.35,191189,0
+MCB.US,D,20220627,000000,73.07,73.255,71.52,72.37,56517,0
+MCB.US,D,20220628,000000,72.96,73.69,70.495,71.21,53840,0
+MCB.US,D,20220629,000000,71.29,71.739,69.275,69.8,67898,0
+MCB.US,D,20220630,000000,68.28,70.53,67.05,69.42,91664,0
+MCB.US,D,20220701,000000,68.68,71.17,68.41,69.96,72020,0
+MCB.US,D,20220705,000000,68.69,68.69,66.6,67.47,118322,0
+MCB.US,D,20220706,000000,67.38,68.66,65.95,66.8,135126,0
+MCB.US,D,20220707,000000,67.81,68.58,66.87,67.04,136891,0
+MCB.US,D,20220708,000000,66.7,66.83,64.88,65.06,100541,0
+MCB.US,D,20220711,000000,64.78,65.91,64.21,64.25,140001,0
+MCB.US,D,20220712,000000,64.09,65.12,63.755,63.98,169140,0
+MCB.US,D,20220713,000000,63.01,63.6,62.26,62.49,76610,0
+MCB.US,D,20220714,000000,61.6,62.58,60.51,61.76,57245,0
+MCB.US,D,20220715,000000,63.25,65.65,61.29,65.47,119644,0
+MCB.US,D,20220718,000000,66.72,67.59,65.29,65.72,109690,0
+MCB.US,D,20220719,000000,66.64,67.11,65.705,66.79,238883,0
+MCB.US,D,20220720,000000,66.3,68.735,66.3,68.09,156440,0
+MCB.US,D,20220721,000000,68.29,69.77,67.42,69.77,129327,0
+MCB.US,D,20220722,000000,70.91,74.0599,68.715,70.21,156095,0
+MCB.US,D,20220725,000000,71.46,74.03,71.29,73.75,90200,0
+MCB.US,D,20220726,000000,72.97,73.04,70.39,71.52,66410,0
+MCB.US,D,20220727,000000,72.31,72.4698,70.24,70.98,120061,0
+MCB.US,D,20220728,000000,71.35,71.35,69.3,69.5,87357,0
+MCB.US,D,20220729,000000,69.71,70.09,68.085,69.38,188112,0
+MCB.US,D,20220801,000000,69.11,71.03,68.1,70.87,211586,0
+MCB.US,D,20220802,000000,70.2,71.32,68.92,70.73,113105,0
+MCB.US,D,20220803,000000,71.01,72.61,70.41,72.48,87005,0
+MCB.US,D,20220804,000000,72,73.78,71.33,73.31,111835,0
+MCB.US,D,20220805,000000,72.59,75.83,72.59,74.8,69855,0
+MCB.US,D,20220808,000000,74.64,74.82,72.8,73.25,47741,0
+MCB.US,D,20220809,000000,72.96,74.8,72.3,74.41,81105,0
+MCB.US,D,20220810,000000,75.97,78.06,75.97,77.03,91784,0
+MCB.US,D,20220811,000000,78.24,78.46,77.53,77.7,45055,0
+MCB.US,D,20220812,000000,77.9,79.49,77.27,79.44,61418,0
+MCB.US,D,20220815,000000,78.81,79.675,78.0345,79.03,56057,0
+MCB.US,D,20220816,000000,78.8,80.37,78.8,79.7,110128,0
+MCB.US,D,20220817,000000,78.38,79.82,77.83,79.22,71351,0
+MCB.US,D,20220818,000000,78.82,79.7,78.5,79.36,60754,0
+MCB.US,D,20220819,000000,78.81,78.81,77.325,78.16,72753,0
+MCB.US,D,20220822,000000,77.19,78.41,76.225,76.96,90103,0
+MCB.US,D,20220823,000000,76.65,77.96,75.72,75.8,59811,0
+MCB.US,D,20220824,000000,75.76,75.885,74.82,75.28,44068,0
+MCB.US,D,20220825,000000,75.19,76.86,75.19,76.81,55181,0
+MCB.US,D,20220826,000000,76.73,76.73,74.09,74.31,43653,0
+MCB.US,D,20220829,000000,73.31,73.77,72.69,72.85,57832,0
+MCB.US,D,20220830,000000,72.87,73.04,71.6,72.73,54301,0
+MCB.US,D,20220831,000000,73.25,73.3,71.52,71.59,53397,0
+MCB.US,D,20220901,000000,71.45,71.53,70,71.41,41441,0
+MCB.US,D,20220902,000000,72.36,72.92,70.11,70.26,40794,0
+MCB.US,D,20220906,000000,71.53,71.53,68.63,69.42,43536,0
+MCB.US,D,20220907,000000,68.27,71.93,68.27,71.31,52250,0
+MCB.US,D,20220908,000000,70.8,72.4,69.44,72.2,35214,0
+MCB.US,D,20220909,000000,73.13,73.24,72.23,72.55,36042,0
+MCB.US,D,20220912,000000,72.59,73.7,72.3112,73.54,47755,0
+MCB.US,D,20220913,000000,72.24,72.24,70.31,70.51,49605,0
+MCB.US,D,20220914,000000,70.51,71.38,69.65,71.33,51500,0
+MCB.US,D,20220915,000000,70.67,73.33,70.67,71.39,44873,0
+MCB.US,D,20220916,000000,70.62,70.62,68.38,69.21,93921,0
+MCB.US,D,20220919,000000,68.28,70.93,68.28,69.96,71241,0
+MCB.US,D,20220920,000000,69.67,69.67,69,69.43,46750,0
+MCB.US,D,20220921,000000,69.78,70.34,68.475,68.57,54406,0
+MCB.US,D,20220922,000000,68.4,68.65,67.06,67.77,43974,0
+MCB.US,D,20220923,000000,66.37,66.91,65.51,66.3,61638,0
+MCB.US,D,20220926,000000,66,66.98,65.77,65.91,42809,0
+MCB.US,D,20220927,000000,66.71,66.73,64.6,65.3,44496,0
+MCB.US,D,20220928,000000,64.88,67.455,64.88,66.83,42752,0
+MCB.US,D,20220929,000000,65.77,65.77,64.56,65.56,37025,0
+MCB.US,D,20220930,000000,65.03,66.56,64.26,64.36,59556,0
+MCB.US,D,20221003,000000,64.945,66.63,64.945,66.16,33541,0
+MCB.US,D,20221004,000000,67.38,68.49,67.23,67.91,51384,0
+MCB.US,D,20221005,000000,66.92,67.5,66.01,66.25,31921,0
+MCB.US,D,20221006,000000,65.14,65.9,64.02,64.71,65202,0
+MCB.US,D,20221007,000000,64.01,64.01,62.97,63.42,44823,0
+MCB.US,D,20221010,000000,63.66,63.82,62.66,63.14,40131,0
+MCB.US,D,20221011,000000,63.05,64.86,62.58,64.16,67974,0
+MCB.US,D,20221012,000000,63.82,65.31,63.23,64.66,44914,0
+MCB.US,D,20221013,000000,63.33,67.71,62.93,67.62,48490,0
+MCB.US,D,20221014,000000,68.27,68.27,65.78,65.96,56152,0
+MCB.US,D,20221017,000000,67.63,67.84,65.88,67.01,59997,0
+MCB.US,D,20221018,000000,68.19,68.19,63.72,64.15,81095,0
+MCB.US,D,20221019,000000,64.2,64.355,62.38,63.8,86306,0
+MCB.US,D,20221020,000000,64.21,64.69,59.47,59.94,106276,0
+MCB.US,D,20221021,000000,62.46,62.5,59.29,60.53,153231,0
+MCB.US,D,20221024,000000,60.7,62.8,60.1,61.69,91002,0
+MCB.US,D,20221025,000000,61.53,64.72,61.53,64.17,89129,0
+MCB.US,D,20221026,000000,64.64,64.89,63.51,64.31,55784,0
+MCB.US,D,20221027,000000,64.74,65.48,64.15,64.43,69358,0
+MCB.US,D,20221028,000000,64.41,66.62,64.095,66.62,97422,0
+MCB.US,D,20221031,000000,66,66.63,65.3,66,85987,0
+MCB.US,D,20221101,000000,66.39,66.85,65.67,66.43,49039,0
+MCB.US,D,20221102,000000,66,67.55,65.875,66.38,78850,0
+MCB.US,D,20221103,000000,66,66.89,65.5,66.56,46658,0
+MCB.US,D,20221104,000000,66.88,68.78,66.78,68.62,39305,0
+MCB.US,D,20221107,000000,68.71,68.71,67.15,68.47,40421,0
+MCB.US,D,20221108,000000,68.7,70.28,67,67.42,95416,0
+MCB.US,D,20221109,000000,66.87,67.465,66.19,66.82,64239,0
+MCB.US,D,20221110,000000,69.2,71.96,69.2,71.3,50010,0
+MCB.US,D,20221111,000000,71.33,71.99,69.975,70.82,66809,0
+MCB.US,D,20221114,000000,70.05,70.94,69.435,70.37,51021,0
+MCB.US,D,20221115,000000,70.8,71.81,70.8,71.55,41097,0
+MCB.US,D,20221116,000000,71.33,71.42,70.385,70.82,50475,0
+MCB.US,D,20221117,000000,70.15,70.2,68.34,68.95,98327,0
+MCB.US,D,20221118,000000,70.3,70.3,66.26,67.28,74663,0
+MCB.US,D,20221121,000000,66.82,68.025,66.5,67.9,46468,0
+MCB.US,D,20221122,000000,68.08,68.15,67.42,67.64,30711,0
+MCB.US,D,20221123,000000,67.33,67.77,66.33,66.62,18922,0
+MCB.US,D,20221125,000000,66.58,68.1,66.58,67.43,16139,0
+MCB.US,D,20221128,000000,67.15,67.15,64.92,65.41,52383,0
+MCB.US,D,20221129,000000,65.27,66.095,65.095,65.57,32433,0
+MCB.US,D,20221130,000000,65.37,65.37,62.9064,63.54,170402,0
+MCB.US,D,20221201,000000,64.3,64.3,61.635,62.71,114005,0
+MCB.US,D,20221202,000000,62.54,63.038,61.3,61.49,88007,0
+MCB.US,D,20221205,000000,61,61.27,55.91,57,195629,0
+MCB.US,D,20221206,000000,57,57.5,55.3,56.41,123241,0
+MCB.US,D,20221207,000000,56.45,56.95,55.35,55.9,123213,0
+MCB.US,D,20221208,000000,56.13,56.86,55.11,56.34,140215,0
+MCB.US,D,20221209,000000,56.15,57.56,56.01,57.49,80443,0
+MCB.US,D,20221212,000000,57.3,60.425,57.12,60.17,121813,0
+MCB.US,D,20221213,000000,61.04,61.04,56.11,56.15,168994,0
+MCB.US,D,20221214,000000,55.9,56.9,55.685,56.23,97020,0
+MCB.US,D,20221215,000000,55.29,56.25,54.47,54.69,134056,0
+MCB.US,D,20221216,000000,54.11,55.52,53.67,55.5,229615,0
+MCB.US,D,20221219,000000,55.38,56.06,55.05,55.6,93084,0
+MCB.US,D,20221220,000000,55.83,56.47,55.645,55.95,89938,0
+MCB.US,D,20221221,000000,56.73,57.265,56.41,56.62,60341,0
+MCB.US,D,20221222,000000,56.42,56.5,55.13,56.43,45654,0
+MCB.US,D,20221223,000000,56.65,57.96,56.42,57.85,61168,0
+MCB.US,D,20221227,000000,57.78,58.74,57.345,57.77,54279,0
+MCB.US,D,20221228,000000,57.97,58.24,57.38,57.6,34348,0
+MCB.US,D,20221229,000000,57.76,58.62,57.23,58.32,45656,0
+MCB.US,D,20221230,000000,58.16,59.04,58.06,58.67,57997,0
+MCB.US,D,20230103,000000,58.62,58.81,57.27,58.01,59384,0
+MCB.US,D,20230104,000000,58.69,59.69,58.52,58.78,39036,0
+MCB.US,D,20230105,000000,57.3,57.3,55.98,56.12,64983,0
+MCB.US,D,20230106,000000,55.98,58.25,55.98,58.23,69075,0
+MCB.US,D,20230109,000000,58.63,59.27,57.8201,59.12,51612,0
+MCB.US,D,20230110,000000,58.57,59.69,58.31,58.97,57808,0
+MCB.US,D,20230111,000000,59.08,59.33,57.96,58.32,60354,0
+MCB.US,D,20230112,000000,58.66,61.04,58.07,60.8,42140,0
+MCB.US,D,20230113,000000,59.96,60.32,58.88,59.3,84040,0
+MCB.US,D,20230117,000000,59.82,59.85,58.86,59.25,61309,0
+MCB.US,D,20230118,000000,59.43,59.43,58.58,58.92,52429,0
+MCB.US,D,20230119,000000,58.94,59.26,57.86,59.11,47954,0
+MCB.US,D,20230120,000000,60.2,60.5,56.56,57.14,89170,0
+MCB.US,D,20230123,000000,56.66,57.05,55.11,56.38,102038,0
+MCB.US,D,20230124,000000,56.13,57.78,55.845,56.78,59064,0
+MCB.US,D,20230125,000000,56.34,57.94,55.9227,57.63,159177,0
+MCB.US,D,20230126,000000,58.07,59.36,56.19,58.97,192380,0
+MCB.US,D,20230127,000000,58.81,60.2758,58.77,59.04,179196,0
+MCB.US,D,20230130,000000,58.94,59.65,57.105,58.97,182539,0
+MCB.US,D,20230131,000000,59.17,59.71,58.62,59.38,84240,0
+MCB.US,D,20230201,000000,59.55,59.58,57.2,58.35,104724,0
+MCB.US,D,20230202,000000,58.99,59.94,58.65,59.08,88597,0
+MCB.US,D,20230203,000000,58.77,60.14,58.67,59.16,53394,0
+MCB.US,D,20230206,000000,59.02,59.33,57.75,58.79,79985,0
+MCB.US,D,20230207,000000,58.25,59.3,57.555,58.85,68981,0
+MCB.US,D,20230208,000000,58.44,59.71,58.3416,58.95,77409,0
+MCB.US,D,20230209,000000,59.4,60,58.19,58.19,74717,0
+MCB.US,D,20230210,000000,58.13,58.32,57.3127,57.72,91786,0
+MCB.US,D,20230213,000000,57.52,59.09,57.47,58.94,43729,0
+MCB.US,D,20230214,000000,58.96,59.12,57.63,58.12,70374,0
+MCB.US,D,20230215,000000,57.85,60.7,57.75,60.61,76942,0
+MCB.US,D,20230216,000000,59.95,61.02,59.33,60.21,87554,0
+MCB.US,D,20230217,000000,60.66,60.66,58.72,58.99,70557,0
+MCB.US,D,20230221,000000,58.57,58.9,56.62,57.28,52530,0
+MCB.US,D,20230222,000000,57.29,57.84,56.25,56.85,128386,0
+MCB.US,D,20230223,000000,57,57.27,55.9,56,83626,0
+MCB.US,D,20230224,000000,55.84,55.98,55.11,55.8,58069,0
+MCB.US,D,20230227,000000,56,56.62,55.635,55.98,85508,0
+MCB.US,D,20230228,000000,56,56.37,55.55,55.81,127312,0
+MCB.US,D,20230301,000000,55.65,55.93,55.04,55.91,90265,0
+MCB.US,D,20230302,000000,55.21,55.74,54.91,55.53,61960,0
+MCB.US,D,20230303,000000,55.88,56,55.3,55.92,96966,0
+MCB.US,D,20230306,000000,55.97,56.25,55.26,55.39,95375,0
+MCB.US,D,20230307,000000,55.1,55.1,53.975,54.27,70434,0
+MCB.US,D,20230308,000000,54.23,54.91,53.75,54.74,67229,0
+MCB.US,D,20230309,000000,54.54,54.54,50.36,50.37,137450,0
+MCB.US,D,20230310,000000,48.05,48.5287,42.86,43.76,546412,0
+MCB.US,D,20230313,000000,30.14,30.14,13.98,24.6,3014618,0
+MCB.US,D,20230314,000000,33.53,38.48,31.76,34.19,1771795,0
+MCB.US,D,20230315,000000,30.79,39.6133,30.65,39.31,742151,0
+MCB.US,D,20230316,000000,38.7,41.92,35.131,39.79,417885,0
+MCB.US,D,20230317,000000,38.17,38.2888,34.24,35.63,581926,0
+MCB.US,D,20230320,000000,36.29,37.69,32.94,35.32,240746,0
+MCB.US,D,20230321,000000,36.55,39.36,36.55,37.87,211221,0
+MCB.US,D,20230322,000000,38,38,34.84,34.91,163297,0
+MCB.US,D,20230323,000000,35.28,36.19,33.3,34.31,254986,0
+MCB.US,D,20230324,000000,33.54,36.25,33.54,35.78,199433,0
+MCB.US,D,20230327,000000,36.77,38.3,36.52,37.21,129328,0
+MCB.US,D,20230328,000000,37.14,37.445,36,36.81,158865,0
+MCB.US,D,20230329,000000,37.17,37.23,34.9301,35.02,282065,0
+MCB.US,D,20230330,000000,35.02,35.02,22.05,25.36,6584476,0
+MCB.US,D,20230331,000000,31.0001,34.6459,29.0801,33.89,3300548,0
+MCB.US,D,20230403,000000,33.1,33.49,29.6,30.88,993465,0
+MCB.US,D,20230404,000000,30.32,30.69,27.93,28.77,721570,0
+MCB.US,D,20230405,000000,27.45,28,25.78,27.64,586437,0
+MCB.US,D,20230406,000000,27.54,29.915,26.84,29.45,626450,0
+MCB.US,D,20230410,000000,28.45,29.91,28.0883,29.31,367597,0
+MCB.US,D,20230411,000000,29.63,30.29,29.25,29.58,227474,0
+MCB.US,D,20230412,000000,29.72,30.25,28.7,28.85,176779,0
+MCB.US,D,20230413,000000,29.24,31.33,28.763,30.47,248472,0
+MCB.US,D,20230414,000000,31.05,31.75,29.44,29.75,280052,0
+MCB.US,D,20230417,000000,29.14,31.3,28.5,31.16,296869,0
+MCB.US,D,20230418,000000,31.28,31.53,30.225,30.8,294078,0
+MCB.US,D,20230419,000000,35.22,37.5,33.44,36.28,1069167,0
+MCB.US,D,20230420,000000,35.17,36.87,33.9401,34.42,482798,0
+MCB.US,D,20230421,000000,34.16,34.8093,33.6152,33.92,235620,0
+MCB.US,D,20230424,000000,33.9,34.47,32.44,33.16,308812,0
+MCB.US,D,20230425,000000,32.55,32.68,30.37,30.76,311427,0
+MCB.US,D,20230426,000000,31.08,31.84,30.18,30.83,297843,0
+MCB.US,D,20230427,000000,30.78,31.9399,30.78,31.63,139625,0
+MCB.US,D,20230428,000000,31.79,32.8,31.44,32.09,164517,0
+MCB.US,D,20230501,000000,32.14,32.14,26.21,26.7,1425617,0
+MCB.US,D,20230502,000000,25.71,26,19.39,21.24,2081496,0
+MCB.US,D,20230503,000000,21,24.25,20.95,21.22,1383874,0
+MCB.US,D,20230504,000000,19.65,21.6985,15.75,19.86,2185080,0
+MCB.US,D,20230505,000000,23.77,25.5,22.6101,23.08,948204,0
+MCB.US,D,20230508,000000,24,24.16,21.96,22.84,665184,0
+MCB.US,D,20230509,000000,22.15,23.38,21.69,23.01,305373,0
+MCB.US,D,20230510,000000,23.32,23.32,20.61,21.67,525292,0
+MCB.US,D,20230511,000000,20.45,22.1,20.27,21.56,572478,0
+MCB.US,D,20230512,000000,21.77,21.77,20.315,21.32,334544,0
+MCB.US,D,20230515,000000,21.55,23.89,21.4,23.52,580857,0
+MCB.US,D,20230516,000000,23.73,24.9,22.505,22.73,307857,0
+MCB.US,D,20230517,000000,24.18,26.4,23.11,25.03,703497,0
+MCB.US,D,20230518,000000,25.16,26.17,24.424,25.4,426365,0
+MCB.US,D,20230519,000000,25.7,25.9,24,24.99,448458,0
+MCB.US,D,20230522,000000,25.24,27.68,24.84,27.47,626669,0
+MCB.US,D,20230523,000000,28,31.44,27.51,28.45,658955,0
+MCB.US,D,20230524,000000,28,28.295,27.1,27.66,292267,0
+MCB.US,D,20230525,000000,27.43,29.7,27.38,29.26,643588,0
+MCB.US,D,20230526,000000,29.26,30.33,28.5101,29.51,581359,0
+MCB.US,D,20230530,000000,29.98,30.69,29.02,30.58,372506,0
+MCB.US,D,20230531,000000,30.37,30.71,27.89,28.3,408983,0
+MCB.US,D,20230601,000000,28.38,29.18,27.66,28.17,294227,0
+MCB.US,D,20230602,000000,28.58,30.19,28.58,30.15,707176,0
+MCB.US,D,20230605,000000,30.87,31.35,29.27,31.06,249638,0
+MCB.US,D,20230606,000000,30.91,34.81,30.52,33.46,465759,0
+MCB.US,D,20230607,000000,34.15,36.72,33.98,35.95,509754,0
+MCB.US,D,20230608,000000,35.42,37.63,34.46,37.44,339164,0
+MCB.US,D,20230609,000000,37.25,38.18,35.73,35.82,249793,0
+MCB.US,D,20230612,000000,35.94,37.6325,34.9382,35.64,242058,0
+MCB.US,D,20230613,000000,35.78,39.44,34.8702,39.14,385126,0
+MCB.US,D,20230614,000000,39.37,39.76,36.39,36.97,327895,0
+MCB.US,D,20230615,000000,36.79,38.24,36.4,37.95,210678,0
+MCB.US,D,20230616,000000,38.46,38.94,36.34,38.39,808463,0
+MCB.US,D,20230620,000000,38.05,38.05,36.715,37.3,213421,0
+MCB.US,D,20230621,000000,37.26,37.3,35.66,35.83,186906,0
+MCB.US,D,20230622,000000,35.55,35.55,33.2,33.28,263692,0
+MCB.US,D,20230623,000000,32.04,33,31.54,31.96,523863,0
+MCB.US,D,20230626,000000,31.92,34.34,31.92,33.49,236706,0
+MCB.US,D,20230627,000000,33.54,34.75,32.6058,34.35,161682,0
+MCB.US,D,20230628,000000,34.35,34.84,33.33,33.75,163845,0
+MCB.US,D,20230629,000000,34.77,36.38,34.36,35.43,203641,0
+MCB.US,D,20230630,000000,35.4,36.06,34.67,34.73,164858,0
+MCB.US,D,20230703,000000,34.81,35.82,34.28,35.47,106224,0
+MCB.US,D,20230705,000000,34.94,35.765,34.48,34.75,121180,0
+MCB.US,D,20230706,000000,34.48,34.98,33.0565,34.45,173870,0
+MCB.US,D,20230707,000000,34.15,36.6685,34.15,36.14,171712,0
+MCB.US,D,20230710,000000,36.07,38.1,35.94,37.95,173109,0
+MCB.US,D,20230711,000000,38.16,39.585,38.06,39.03,133472,0
+MCB.US,D,20230712,000000,39.83,41.18,39.58,40.28,217598,0
+MCB.US,D,20230713,000000,40.62,41.645,40.32,41.36,171311,0
+MCB.US,D,20230714,000000,42,42,39.8601,40.89,147917,0
+MCB.US,D,20230717,000000,40.55,43.5799,40.5,42.65,168850,0
+MCB.US,D,20230718,000000,42.77,46.01,42.77,45.52,260168,0
+MCB.US,D,20230719,000000,46.11,47.81,45.58,47.51,240960,0
+MCB.US,D,20230720,000000,47.13,47.64,45.46,46.14,218819,0
+MCB.US,D,20230721,000000,44.46,44.49,41.355,41.83,415780,0
+MCB.US,D,20230724,000000,42.2,46.35,42.025,46.34,343978,0
+MCB.US,D,20230725,000000,46.86,47.98,43.01,44.38,550902,0
+MCB.US,D,20230726,000000,44.75,48.58,44.75,47,327039,0
+MCB.US,D,20230727,000000,47.85,47.85,43.96,44.12,303839,0
+MCB.US,D,20230728,000000,45.49,46.98,44.63,45.78,116364,0
+MCB.US,D,20230731,000000,45.54,46.085,44.55,45.29,119800,0
+MCB.US,D,20230801,000000,44.72,46.23,44.305,46.06,132917,0
+MCB.US,D,20230802,000000,44.54,46.48,43.99,46.42,112326,0
+MCB.US,D,20230803,000000,45.98,47.58,45.29,47.43,137533,0
+MCB.US,D,20230804,000000,47.8,49.7,47.8,48.3,95376,0
+MCB.US,D,20230807,000000,48.3,48.7451,47.805,48.62,74182,0
+MCB.US,D,20230808,000000,46.64,48.44,45.755,48.1,75370,0
+MCB.US,D,20230809,000000,47.6,47.755,46.54,46.61,88470,0
+MCB.US,D,20230810,000000,47.2,47.84,45.65,45.79,71649,0
+MCB.US,D,20230811,000000,45.31,46.335,45.31,46.11,52920,0
+MCB.US,D,20230814,000000,45.69,45.69,45.06,45.24,62421,0
+MCB.US,D,20230815,000000,44.75,45.06,44.085,44.6,119929,0
+MCB.US,D,20230816,000000,44.5,45.1489,42.87,43.62,105456,0
+MCB.US,D,20230817,000000,44.06,44.32,42.55,42.71,78775,0
+MCB.US,D,20230818,000000,42.11,43.09,41.73,42.5,69228,0
+MCB.US,D,20230821,000000,42.6,43.24,41.75,42.06,92230,0
+MCB.US,D,20230822,000000,41.83,42.49,40.795,41.18,174289,0
+MCB.US,D,20230823,000000,41.14,42.34,41.14,41.88,61163,0
+MCB.US,D,20230824,000000,41.81,42.86,40.94,41.1,55888,0
+MCB.US,D,20230825,000000,41.35,41.46,39.59,40.54,79048,0
+MCB.US,D,20230828,000000,41.05,41.54,40.71,41.11,45461,0
+MCB.US,D,20230829,000000,41.1,42.01,40.3445,41.48,70950,0
+MCB.US,D,20230830,000000,41.44,41.6,40.06,40.12,101598,0
+MCB.US,D,20230831,000000,40.08,40.68,39.5,39.81,89181,0
+MCB.US,D,20230901,000000,40.28,41.2499,40.28,40.79,102999,0
+MCB.US,D,20230905,000000,40.28,40.29,39.32,39.82,124291,0
+MCB.US,D,20230906,000000,39.56,40.06,38.11,38.42,139291,0
+MCB.US,D,20230907,000000,38.11,38.77,37.7,37.83,150897,0
+MCB.US,D,20230908,000000,37.9,38.06,37.2443,37.77,96915,0
+MCB.US,D,20230911,000000,38.04,38.18,37.25,37.52,82786,0
+MCB.US,D,20230912,000000,37.55,38.37,36.7738,37.35,104603,0
+MCB.US,D,20230913,000000,37.39,37.49,35.92,36.45,178136,0
+MCB.US,D,20230914,000000,36.81,37.69,36.38,37.52,192688,0
+MCB.US,D,20230915,000000,36.91,37.07,36.27,36.53,597897,0
+MCB.US,D,20230918,000000,36.51,36.51,35.6,35.92,99967,0
+MCB.US,D,20230919,000000,36.08,36.35,35.36,35.57,50915,0
+MCB.US,D,20230920,000000,36.11,36.11,34.77,34.78,72563,0
+MCB.US,D,20230921,000000,34.28,35,33.9,33.91,106392,0
+MCB.US,D,20230922,000000,34.29,34.29,33.5,33.72,56190,0
+MCB.US,D,20230925,000000,33.62,34.7,33.6,34.43,54719,0
+MCB.US,D,20230926,000000,33.64,34.84,33.6,33.91,87349,0
+MCB.US,D,20230927,000000,34.78,35.08,34.19,34.22,63098,0
+MCB.US,D,20230928,000000,34.27,35.1365,34.17,34.96,74875,0
+MCB.US,D,20230929,000000,35.6,36.99,35.6,36.28,120645,0
+MCB.US,D,20231002,000000,36.22,36.26,34.71,35.12,92714,0
+MCB.US,D,20231003,000000,34.74,35.03,33.8,34.27,70090,0
+MCB.US,D,20231004,000000,34.43,34.76,33.46,34.71,56576,0
+MCB.US,D,20231005,000000,33.06,34.1,32.74,33.55,267549,0
+MCB.US,D,20231006,000000,32.49,33.28,31.075,32.71,150631,0
+MCB.US,D,20231009,000000,32.14,32.7692,31.42,31.78,104259,0
+MCB.US,D,20231010,000000,31.83,32.89,31.7,32.34,100051,0
+MCB.US,D,20231011,000000,32.85,33.145,31.69,32.05,53560,0
+MCB.US,D,20231012,000000,31.71,31.78,31.1,31.25,69633,0
+MCB.US,D,20231013,000000,31.66,32.4078,30.2,30.26,61131,0
+MCB.US,D,20231016,000000,30.67,32.78,30.52,32.46,106898,0
+MCB.US,D,20231017,000000,32.14,35.31,32.14,33.8,138932,0
+MCB.US,D,20231018,000000,33.82,34.82,32.97,33.24,106695,0
+MCB.US,D,20231019,000000,33.32,33.9,32.19,32.21,108006,0
+MCB.US,D,20231020,000000,34.25,36.07,33.1,33.1,218144,0
+MCB.US,D,20231023,000000,33.1,33.79,31.5,31.62,125439,0
+MCB.US,D,20231024,000000,32.26,32.85,31.83,32.62,90557,0
+MCB.US,D,20231025,000000,32.08,32.08,30.72,31.73,99165,0
+MCB.US,D,20231026,000000,31.6,32.89,31.6,32.68,58623,0
+MCB.US,D,20231027,000000,32.55,33.1068,31.35,32.01,70886,0
+MCB.US,D,20231030,000000,32.57,33.08,31.93,32.59,60507,0
+MCB.US,D,20231031,000000,32.54,32.875,31.95,32.41,67889,0
+MCB.US,D,20231101,000000,32.63,33.04,31.81,32.66,62171,0
+MCB.US,D,20231102,000000,33.46,35.25,33.46,35.21,84803,0
+MCB.US,D,20231103,000000,35.96,37.8,35.9,37.34,106549,0
+MCB.US,D,20231106,000000,37.71,37.79,36.93,37.25,83753,0
+MCB.US,D,20231107,000000,36.66,37.56,36.26,36.45,63663,0
+MCB.US,D,20231108,000000,36.21,36.21,34.38,34.64,66575,0
+MCB.US,D,20231109,000000,34.38,34.54,33.61,33.69,60872,0
+MCB.US,D,20231110,000000,33.81,34.43,33.45,34.2,42195,0
+MCB.US,D,20231113,000000,33.85,35,33.58,34.8,73037,0
+MCB.US,D,20231114,000000,36.7,38.62,36.46,37.52,146914,0
+MCB.US,D,20231115,000000,37.93,38.8,37.5201,37.76,72445,0
+MCB.US,D,20231116,000000,37.75,37.75,36.12,36.59,53257,0
+MCB.US,D,20231117,000000,37.27,37.93,36.66,37.61,79395,0
+MCB.US,D,20231120,000000,37.89,38.32,37.45,38.25,56151,0
+MCB.US,D,20231121,000000,37.62,38.04,36.255,36.29,60442,0
+MCB.US,D,20231122,000000,37.13,37.1767,36.52,37.02,65387,0
+MCB.US,D,20231124,000000,36.83,37.73,36.288,37.72,21791,0
+MCB.US,D,20231127,000000,37.12,37.17,36.385,36.81,79916,0
+MCB.US,D,20231128,000000,37.2,37.5,36.1433,37.41,64989,0
+MCB.US,D,20231129,000000,37.67,39.27,37.53,38.77,106281,0
+MCB.US,D,20231130,000000,39.23,39.89,38.56,38.97,104180,0
+MCB.US,D,20231201,000000,38.75,42.11,38.54,41.89,126815,0
+MCB.US,D,20231204,000000,41.53,42.79,41.53,42.17,78121,0
+MCB.US,D,20231205,000000,42.17,43.77,41.85,42.96,103653,0
+MCB.US,D,20231206,000000,43.33,45.58,43.33,43.97,150565,0
+MCB.US,D,20231207,000000,43.84,46.61,43.7,46.14,124575,0
+MCB.US,D,20231208,000000,46.5,47,45.615,45.96,81513,0
+MCB.US,D,20231211,000000,46,46.25,45.14,45.59,92536,0
+MCB.US,D,20231212,000000,45.67,45.67,44.66,45.28,85059,0
+MCB.US,D,20231213,000000,45.4,49.4,44.515,49.35,170433,0
+MCB.US,D,20231214,000000,51.32,54.5,50.7401,52.17,321571,0
+MCB.US,D,20231215,000000,52.96,53.38,51.18,52.67,640459,0
+MCB.US,D,20231218,000000,53.27,53.594,52.09,52.93,119947,0
+MCB.US,D,20231219,000000,53.24,55,52.83,54.68,109126,0
+MCB.US,D,20231220,000000,54.63,56.08,53.31,53.31,104851,0
+MCB.US,D,20231221,000000,54.13,54.28,53.16,53.69,94767,0
+MCB.US,D,20231222,000000,54.14,57,53.895,54.13,147487,0
+MCB.US,D,20231226,000000,54.61,56.51,54.2,56.37,88912,0
+MCB.US,D,20231227,000000,56.49,57.15,56.11,56.64,60051,0
+MCB.US,D,20231228,000000,56.08,57.045,56.08,56.46,45717,0
+MCB.US,D,20231229,000000,56.16,56.43,54.89,55.38,124501,0
+MCB.US,D,20240102,000000,54.49,54.61,49.48,51.15,203990,0
+MCB.US,D,20240103,000000,50.82,52.3974,49.99,51.87,175219,0
+MCB.US,D,20240104,000000,51.97,52.98,50.265,50.63,105277,0
+MCB.US,D,20240105,000000,50.92,52.34,50.38,51.49,133196,0
+MCB.US,D,20240108,000000,51.02,52.475,50.45,52.29,73905,0
+MCB.US,D,20240109,000000,51.48,51.49,50.37,50.48,61542,0
+MCB.US,D,20240110,000000,50.19,50.87,49.3602,50.87,61904,0
+MCB.US,D,20240111,000000,50.27,51.775,49.18,50.81,69563,0
+MCB.US,D,20240112,000000,51.38,51.535,48.86,49.83,61506,0
+MCB.US,D,20240116,000000,48.89,49.42,48.16,48.24,53120,0
+MCB.US,D,20240117,000000,47.05,48.09,46.965,47.97,52722,0
+MCB.US,D,20240118,000000,48.49,48.49,46.83,46.96,103364,0
+MCB.US,D,20240119,000000,46.47,46.84,41.41,45.94,169526,0
+MCB.US,D,20240122,000000,45.72,48.99,45.72,48.96,103581,0
+MCB.US,D,20240123,000000,49.88,49.945,48.5,49.32,115173,0
+MCB.US,D,20240124,000000,50,51.155,50,50.7,91067,0
+MCB.US,D,20240125,000000,51.83,52.27,49.83,50.16,128932,0
+MCB.US,D,20240126,000000,50.46,51.27,49.67,50.25,45844,0
+MCB.US,D,20240129,000000,50.32,53.08,49.51,53.04,104167,0
+MCB.US,D,20240130,000000,52.6,52.91,51.21,51.46,115287,0
+MCB.US,D,20240131,000000,48.82,51.9,45.61,48.49,162551,0
+MCB.US,D,20240201,000000,48.94,48.94,40.92,45.21,327977,0
+MCB.US,D,20240202,000000,43.82,45.015,43.14,44.56,105178,0
+MCB.US,D,20240205,000000,43.5,44.14,42.4737,43.8,89748,0
+MCB.US,D,20240206,000000,43.74,44.35,42.42,43.49,161885,0
+MCB.US,D,20240207,000000,43.58,43.58,40.65,41.05,203001,0
+MCB.US,D,20240208,000000,40.7,42.03,40.495,41.95,121011,0
+MCB.US,D,20240209,000000,42.1,42.52,41.196,42.5,104123,0
+MCB.US,D,20240212,000000,42.61,44.89,42.61,43.87,83835,0
+MCB.US,D,20240213,000000,42.01,42.4902,40.63,41.22,96933,0
+MCB.US,D,20240214,000000,41.89,43.28,41.15,43.13,75546,0
+MCB.US,D,20240215,000000,43.63,46.5,43.63,45.59,92646,0
+MCB.US,D,20240216,000000,44.77,45.31,43.7093,44.81,62658,0
+MCB.US,D,20240220,000000,43.75,44.82,43.6,43.74,43952,0
+MCB.US,D,20240221,000000,43.25,43.58,42.255,42.74,48074,0
+MCB.US,D,20240222,000000,42.62,43.61,41.78,42.47,74369,0
+MCB.US,D,20240223,000000,42.74,43.08,41.73,42.06,69895,0
+MCB.US,D,20240226,000000,41.88,42.6,40.5308,41.13,64962,0
+MCB.US,D,20240227,000000,41.51,42.71,41.365,41.49,44982,0
+MCB.US,D,20240228,000000,40.94,41.57,40.63,40.82,42845,0
+MCB.US,D,20240229,000000,41.87,42.8306,38.35,39.21,175526,0
+MCB.US,D,20240301,000000,38.51,38.51,36.885,38,129967,0
+MCB.US,D,20240304,000000,38.44,39.23,36.83,37.12,108315,0
+MCB.US,D,20240305,000000,36.65,40.24,36.65,40.01,141526,0
+MCB.US,D,20240306,000000,39.85,40.5124,37.5,39.5,117989,0
+MCB.US,D,20240307,000000,40.2,40.84,39.26,39.83,68451,0
+MCB.US,D,20240308,000000,40.59,40.98,39.4206,39.9,51206,0
+MCB.US,D,20240311,000000,38.79,40.16,38.79,39.68,74869,0
+MCB.US,D,20240312,000000,39.39,39.91,38.73,38.88,93393,0
+MCB.US,D,20240313,000000,38.92,39.74,38.48,38.73,101412,0
+MCB.US,D,20240314,000000,38.49,38.49,36.65,37.11,115197,0
+MCB.US,D,20240315,000000,37.03,38.11,36.95,37.37,287755,0
+MCB.US,D,20240318,000000,37.55,37.98,36.69,36.98,77207,0
+MCB.US,D,20240319,000000,36.66,37,35.88,36.18,66818,0
+MCB.US,D,20240320,000000,36.18,39.09,35.86,38.79,138299,0
+MCB.US,D,20240321,000000,38.95,40.09,38.94,39.02,98750,0
+MCB.US,D,20240322,000000,38.48,38.805,37.08,37.14,81855,0
+MCB.US,D,20240325,000000,37.14,37.8,36.56,36.71,63966,0
+MCB.US,D,20240326,000000,37.2,37.24,36,36.2,81636,0
+MCB.US,D,20240327,000000,36.3,38.09,36.28,38.05,174581,0
+MCB.US,D,20240328,000000,37.92,38.57,37.815,38.5,174235,0
+MCB.US,D,20240401,000000,38.59,38.59,36.01,36.43,97322,0
+MCB.US,D,20240402,000000,35.48,35.86,35,35.06,93667,0
+MCB.US,D,20240403,000000,34.99,35.25,34.68,34.96,76315,0
+MCB.US,D,20240404,000000,35.2,36.87,35.08,35.74,104079,0
+MCB.US,D,20240405,000000,35.41,35.75,34.97,35.31,70896,0
+MCB.US,D,20240408,000000,35.71,37.205,35.71,37.03,65451,0
+MCB.US,D,20240409,000000,37.25,37.8,37.08,37.18,52797,0
+MCB.US,D,20240410,000000,35.87,35.9706,34.56,34.81,223690,0
+MCB.US,D,20240411,000000,35.5,35.57,34.605,35,66936,0
+MCB.US,D,20240412,000000,34.6,34.9,34.42,34.47,39678,0
+MCB.US,D,20240415,000000,34.53,34.6,33.19,33.31,71842,0
+MCB.US,D,20240416,000000,33.05,33.48,32.74,33.05,72429,0
+MCB.US,D,20240417,000000,33.33,33.62,32.55,32.66,54641,0
+MCB.US,D,20240418,000000,32.55,33.6442,32.46,33.1,129388,0
+MCB.US,D,20240419,000000,35.17,40.11,35.17,39.12,303449,0
+MCB.US,D,20240422,000000,39.5,43.08,39.5,42.31,233872,0
+MCB.US,D,20240423,000000,42.55,44,41.7101,42.69,128175,0
+MCB.US,D,20240424,000000,41.66,42.79,41.195,42.25,133052,0
+MCB.US,D,20240425,000000,41.77,42.24,40.68,41.36,117687,0
+MCB.US,D,20240426,000000,41.17,42.2,40.88,42.13,67458,0
+MCB.US,D,20240429,000000,41.89,42.16,40.36,40.46,80614,0
+MCB.US,D,20240430,000000,40.09,40.34,39.67,39.7,71043,0
+MCB.US,D,20240501,000000,39.88,41.72,39.8,40.91,86903,0
+MCB.US,D,20240502,000000,41.33,42.65,41.33,42.63,58469,0
+MCB.US,D,20240503,000000,43.54,44.21,42.69,42.69,53299,0
+MCB.US,D,20240506,000000,42.94,43.61,42.8101,43.41,86153,0
+MCB.US,D,20240507,000000,43.36,43.7,42.24,42.24,40448,0
+MCB.US,D,20240508,000000,41.93,42.43,41.15,41.92,64615,0
+MCB.US,D,20240509,000000,42.08,43,41.8,42.14,86689,0
+MCB.US,D,20240510,000000,42.54,43.0783,41.72,42.63,40338,0
+MCB.US,D,20240513,000000,43.05,43.745,42.77,42.77,42288,0
+MCB.US,D,20240514,000000,43.48,43.95,42.25,42.83,62727,0
+MCB.US,D,20240515,000000,43.68,43.68,42.83,43.53,49295,0
+MCB.US,D,20240516,000000,43.08,44.7,43.08,44.23,94474,0
+MCB.US,D,20240517,000000,44.39,45.14,44.23,44.7,154795,0
+MCB.US,D,20240520,000000,44.89,45.62,43.72,43.74,138505,0
+MCB.US,D,20240521,000000,43.74,44.495,43.74,44.31,158787,0
+MCB.US,D,20240522,000000,44.24,45.06,44.075,44.97,106124,0
+MCB.US,D,20240523,000000,45.17,45.25,43.45,43.5,78216,0
+MCB.US,D,20240524,000000,43.75,43.75,43.15,43.45,33457,0
+MCB.US,D,20240528,000000,43.64,44.03,42.2829,42.95,53651,0
+MCB.US,D,20240529,000000,41.61,41.89,40.88,40.95,61085,0
+MCB.US,D,20240530,000000,41.99,42.3225,41.35,42.02,50290,0
+MCB.US,D,20240531,000000,42.31,42.62,41.66,42.05,59800,0
+MCB.US,D,20240603,000000,42.71,42.98,41.12,41.15,55034,0
+MCB.US,D,20240604,000000,40.59,40.95,40.08,40.45,54985,0
+MCB.US,D,20240605,000000,40.89,42.11,40.585,40.98,81685,0
+MCB.US,D,20240606,000000,40.99,41.1402,40.1845,40.32,72265,0
+MCB.US,D,20240607,000000,39.76,40.3,39.33,40,89479,0
+MCB.US,D,20240610,000000,39.31,40,38.81,39.21,51080,0
+MCB.US,D,20240611,000000,38.76,39.3447,38.65,38.95,76498,0
+MCB.US,D,20240612,000000,40.71,41.74,39.91,40,138968,0
+MCB.US,D,20240613,000000,40.32,41.06,39.63,40.36,118541,0
+MCB.US,D,20240614,000000,39.54,39.6,38.6515,38.88,64173,0
+MCB.US,D,20240617,000000,38.52,39.475,37.1,38.98,165440,0
+MCB.US,D,20240618,000000,38.74,39.35,38.74,39.24,66340,0
+MCB.US,D,20240620,000000,39.13,39.64,38.93,39.44,47370,0
+MCB.US,D,20240621,000000,39.3,39.51,38.81,38.99,156106,0
+MCB.US,D,20240624,000000,38.96,40.46,38.56,40.27,70369,0
+MCB.US,D,20240625,000000,39.98,40.01,39.26,39.52,49384,0
+MCB.US,D,20240626,000000,39.09,39.545,38.9,39.32,52491,0
+MCB.US,D,20240627,000000,39.15,39.58,38.89,38.99,90249,0
+MCB.US,D,20240628,000000,39.4,42.09,39.4,42.09,282059,0
+MCB.US,D,20240701,000000,41.91,42.88,41.27,42.55,84116,0
+MCB.US,D,20240702,000000,42.78,43.44,42.78,43.16,39198,0
+MCB.US,D,20240703,000000,43.4,43.48,42.25,42.25,41968,0
+MCB.US,D,20240705,000000,41.99,42.125,40.78,41.32,51363,0
+MCB.US,D,20240708,000000,41.82,43.0375,41.36,41.49,61417,0
+MCB.US,D,20240709,000000,41.48,42.67,41.435,42.4,72647,0
+MCB.US,D,20240710,000000,42.66,43.98,42.416,43.93,46859,0
+MCB.US,D,20240711,000000,45.3,47.82,44.91,47.6,114940,0
+MCB.US,D,20240712,000000,48.52,48.67,47.1,47.49,65031,0
+MCB.US,D,20240715,000000,48.44,50.8529,47.44,50.39,194134,0
+MCB.US,D,20240716,000000,51.01,55.5499,50.24,55.46,176927,0
+MCB.US,D,20240717,000000,54.2,57.69,54.2,56.48,158792,0
+MCB.US,D,20240718,000000,55.79,57.57,53.58,54.18,124514,0
+MCB.US,D,20240719,000000,53.66,57.26,52.02,55.9,152262,0
+MCB.US,D,20240722,000000,56.05,56.655,54.84,55,119837,0
+MCB.US,D,20240723,000000,54.39,55.54,53.7514,54.87,194080,0
+MCB.US,D,20240724,000000,54.76,56.2,53.25,53.26,76374,0
+MCB.US,D,20240725,000000,53.02,55.15,52.56,54.1,163673,0
+MCB.US,D,20240726,000000,54.67,55.15,52.835,54.74,113608,0
+MCB.US,D,20240729,000000,55.08,55.31,52.15,52.97,97475,0
+MCB.US,D,20240730,000000,53.26,53.78,51.945,52.63,151766,0
+MCB.US,D,20240731,000000,52.71,54.2,52.12,52.73,95238,0
+MCB.US,D,20240801,000000,52.48,52.48,47.76,48.09,148734,0
+MCB.US,D,20240802,000000,46.05,46.44,44.83,45.83,156646,0
+MCB.US,D,20240805,000000,43.46,45.2,40.21,44.46,129210,0
+MCB.US,D,20240806,000000,44.41,45.225,43.17,44.53,116625,0
+MCB.US,D,20240807,000000,45.83,45.99,44.07,44.22,49348,0
+MCB.US,D,20240808,000000,45.09,45.11,44,44.39,48385,0
+MCB.US,D,20240809,000000,44.66,44.66,43.215,43.99,83356,0
+MCB.US,D,20240812,000000,44.7,45.57,43,43.4,45950,0
+MCB.US,D,20240813,000000,43.99,43.99,42.93,43.53,95003,0
+MCB.US,D,20240814,000000,43.81,44.24,42.92,43.13,82100,0
+MCB.US,D,20240815,000000,44.59,46.67,44.5456,46.25,90473,0
+MCB.US,D,20240816,000000,46.19,47.91,46.19,47.72,102378,0
+MCB.US,D,20240819,000000,47.77,48.72,46.98,48.64,43303,0
+MCB.US,D,20240820,000000,48.25,48.43,46.94,47.75,49430,0
+MCB.US,D,20240821,000000,48.15,48.89,47.44,48.78,49689,0
+MCB.US,D,20240822,000000,48.69,49.25,48.105,48.26,42310,0
+MCB.US,D,20240823,000000,49.02,54,49.02,52.12,76836,0
+MCB.US,D,20240826,000000,52.31,52.96,52.0001,52.76,83184,0
+MCB.US,D,20240827,000000,52.16,52.75,51.49,52.12,52054,0
+MCB.US,D,20240828,000000,51.68,52.5,50.055,51.13,46698,0
+MCB.US,D,20240829,000000,51.5,52.59,50.8,51.99,38651,0
+MCB.US,D,20240830,000000,52.25,52.39,51.015,51.71,54451,0
+MCB.US,D,20240903,000000,51,51.54,49.77,50.44,47909,0
+MCB.US,D,20240904,000000,50.05,50.94,49.81,50.74,48724,0
+MCB.US,D,20240905,000000,51.34,51.44,49.6,50.75,49851,0
+MCB.US,D,20240906,000000,51.03,51.32,49.94,50.4,59542,0
+MCB.US,D,20240909,000000,50.66,50.93,49.31,49.7,57379,0
+MCB.US,D,20240910,000000,48.69,49.86,48,49.72,41720,0
+MCB.US,D,20240911,000000,48.89,49.74,47.5,49.45,52575,0
+MCB.US,D,20240912,000000,49.88,50.215,48.83,49.4,40299,0
+MCB.US,D,20240913,000000,50.18,50.875,49.94,50.74,42307,0
+MCB.US,D,20240916,000000,50.97,51.9,49.78,51.16,42050,0
+MCB.US,D,20240917,000000,52.1,52.5,50.435,50.65,114637,0
+MCB.US,D,20240918,000000,50.6,53.8488,49.81,51.5,106775,0
+MCB.US,D,20240919,000000,53.48,54.52,52.06,54.38,94751,0
+MCB.US,D,20240920,000000,53.73,54.86,52.39,52.42,342278,0
+MCB.US,D,20240923,000000,53.07,53.51,51.94,52.81,61752,0
+MCB.US,D,20240924,000000,52.95,53.225,51.7,51.88,37707,0
+MCB.US,D,20240925,000000,51.84,51.84,50.59,50.66,42583,0
+MCB.US,D,20240926,000000,51.67,51.94,50.88,51.07,37728,0
+MCB.US,D,20240927,000000,52.06,52.5,50.89,51.1,35708,0
+MCB.US,D,20240930,000000,51.49,52.75,51,52.58,33814,0
+MCB.US,D,20241001,000000,51.83,51.83,49.3511,50.16,53581,0
+MCB.US,D,20241002,000000,50.17,52.01,50.17,52,135663,0
+MCB.US,D,20241003,000000,51.28,54.06,51.28,53.88,105529,0
+MCB.US,D,20241004,000000,55.07,55.7,53.3,53.63,76645,0
+MCB.US,D,20241007,000000,53.48,53.82,52.76,53.8,30924,0
+MCB.US,D,20241008,000000,54.09,54.51,53,53.57,54977,0
+MCB.US,D,20241009,000000,53.26,55.23,53.26,54.2,43623,0
+MCB.US,D,20241010,000000,53.55,55.24,52.6,54.61,92271,0
+MCB.US,D,20241011,000000,55.11,57.2141,55.11,56.03,91587,0
+MCB.US,D,20241014,000000,56.01,57.665,56.01,57.29,29058,0
+MCB.US,D,20241015,000000,57.77,60.3,57.67,58.99,211795,0
+MCB.US,D,20241016,000000,59.55,61,58.64,60.42,160377,0
+MCB.US,D,20241017,000000,60.42,62.99,59.5975,62.53,132268,0
+MCB.US,D,20241018,000000,63,64.1,58.31,58.31,227233,0
+MCB.US,D,20241021,000000,57.92,57.92,55.4881,55.93,107432,0
+MCB.US,D,20241022,000000,55.99,56.17,55.01,55.61,56859,0
+MCB.US,D,20241023,000000,55.13,55.67,54.31,54.97,30615,0
+MCB.US,D,20241024,000000,54.94,55.0328,53.52,54.12,89842,0
+MCB.US,D,20241025,000000,54.93,54.93,52.55,52.78,37876,0
+MCB.US,D,20241028,000000,53.71,56.34,53.68,56.21,50638,0
+MCB.US,D,20241029,000000,55.7,56.1894,54.04,54.05,63186,0
+MCB.US,D,20241030,000000,54.2,57.07,54.2,55.48,70179,0
+MCB.US,D,20241031,000000,55.85,55.85,53.42,53.5,42216,0
+MCB.US,D,20241101,000000,54.28,55.27,52.73,53.23,52190,0
+MCB.US,D,20241104,000000,52.64,53.82,52.26,53.15,53565,0
+MCB.US,D,20241105,000000,53.31,54.7313,53.115,54.37,48579,0
+MCB.US,D,20241106,000000,58.91,63.91,58.91,62.84,308819,0
+MCB.US,D,20241107,000000,62.52,62.75,59.666,61.31,117349,0
+MCB.US,D,20241108,000000,62,62.86,61.57,61.89,70861,0
+MCB.US,D,20241111,000000,63.45,65.55,63.065,64.26,82353,0
+MCB.US,D,20241112,000000,62.96,65.43,62.96,64.7,113486,0
+MCB.US,D,20241113,000000,65.6,66.59,64.015,65.19,104295,0
+MCB.US,D,20241114,000000,65.205,66.15,64,64.92,101408,0
+MCB.US,D,20241115,000000,65.3385,65.3385,63.15,64.51,58029,0
+MCB.US,D,20241118,000000,64.485,66.0379,63.795,64.01,83956,0
+MCB.US,D,20241119,000000,62.26,63.975,62.26,63.25,46968,0
+MCB.US,D,20241120,000000,61.845,63.155,61.845,62.56,99936,0
+MCB.US,D,20241121,000000,63.63,64.12,62.42,63.15,84819,0
+MCB.US,D,20241122,000000,63.61,67.35,63.61,66.52,165500,0
+MCB.US,D,20241125,000000,68.37,69.56,67.3,67.3,191567,0
+MCB.US,D,20241126,000000,66.55,68.2945,66.16,66.26,59331,0
+MCB.US,D,20241127,000000,68.1,69.12,66.71,67.29,59650,0
+MCB.US,D,20241129,000000,66.97,68.1,64.94,64.94,57237,0
+MCB.US,D,20241202,000000,65,67.2,64.495,65.98,81792,0
+MCB.US,D,20241203,000000,66.86,66.86,62.93,63.99,77293,0
+MCB.US,D,20241204,000000,64.67,67.1,64.12,66.69,87354,0
+MCB.US,D,20241205,000000,67.28,67.35,65.52,65.55,44302,0
+MCB.US,D,20241206,000000,65.5,66.6,63.63,65.45,41039,0
+MCB.US,D,20241209,000000,66.03,66.03,64.705,64.96,69574,0
+MCB.US,D,20241210,000000,64.53,66.985,64.51,65.5,89735,0
+MCB.US,D,20241211,000000,66.05,68.47,65.43,66.42,109615,0
+MCB.US,D,20241212,000000,65.99,66.905,65.05,65.57,59614,0
+MCB.US,D,20241213,000000,65,65.5899,64.5,65,53397,0
+MCB.US,D,20241216,000000,64.04,66.34,64.02,65.91,44349,0
+MCB.US,D,20241217,000000,66.08,66.32,62.73,62.88,68580,0
+MCB.US,D,20241218,000000,63.44,65.345,58.825,58.91,76632,0
+MCB.US,D,20241219,000000,59.96,62.41,58.12,58.48,70868,0
+MCB.US,D,20241220,000000,57.62,60.5,57.51,59.17,185895,0
+MCB.US,D,20241223,000000,58.59,59.515,58.47,59.33,54606,0
+MCB.US,D,20241224,000000,59.0776,59.45,57.96,59.45,35302,0
+MCB.US,D,20241226,000000,58.41,59.84,58.41,59.52,34338,0
+MCB.US,D,20241227,000000,59.6,59.6,57.71,58.16,45530,0
+MCB.US,D,20241230,000000,57.94,58.7212,57.5,58.1,88339,0
+MCB.US,D,20241231,000000,57.91,59.04,57.095,58.4,70303,0
+MCB.US,D,20250102,000000,60.11,60.11,57.112,58.09,81848,0
+MCB.US,D,20250103,000000,58.28,59.5,57.4,59.5,65708,0
+MCB.US,D,20250106,000000,59.475,60.85,59.04,59.22,61571,0
+MCB.US,D,20250107,000000,59.4,59.64,57.4,58.28,85880,0
+MCB.US,D,20250108,000000,57.84,58.09,56.76,56.88,112162,0
+MCB.US,D,20250110,000000,55.11,56.49,54.84,56.34,81761,0
+MCB.US,D,20250113,000000,56.99,57.547,56.1,57.52,63555,0
+MCB.US,D,20250114,000000,57.8892,59.47,57.8892,59.43,76771,0
+MCB.US,D,20250115,000000,61.845,63,60.2,61.32,65177,0
+MCB.US,D,20250116,000000,60.655,60.9,59.46,60.48,62136,0
+MCB.US,D,20250117,000000,61.51,61.68,60.37,61,82405,0
+MCB.US,D,20250121,000000,61.8,63.275,60.92,61.35,139922,0
+MCB.US,D,20250122,000000,61.4,61.64,59.95,60.35,105311,0
+MCB.US,D,20250123,000000,61.5,61.895,60.01,60.98,110200,0
+MCB.US,D,20250124,000000,64,68.015,63.1,65.79,195470,0
+MCB.US,D,20250127,000000,65.635,67.17,62.59,64.35,116184,0
+MCB.US,D,20250128,000000,63.925,65.73,63.74,64.66,98332,0
+MCB.US,D,20250129,000000,63.89,65.47,63.32,64.17,109986,0
+MCB.US,D,20250130,000000,65.2346,65.2346,63.33,64.14,74114,0
+MCB.US,D,20250131,000000,64.675,65.31,63.325,64.13,59148,0
+MCB.US,D,20250203,000000,61.41,63.26,61.114,61.89,91151,0
+MCB.US,D,20250204,000000,62.45,64.46,61.34,64.45,67798,0
+MCB.US,D,20250205,000000,64.5,64.88,62.7348,64.75,59690,0
+MCB.US,D,20250206,000000,65.12,65.58,64.07,65.46,55664,0
+MCB.US,D,20250207,000000,66.2851,66.2851,63.35,63.67,77159,0
+MCB.US,D,20250210,000000,66.09,66.09,62.59,62.78,70917,0
+MCB.US,D,20250211,000000,62.78,64.05,62.13,63.8,45137,0
+MCB.US,D,20250212,000000,61.82,63.15,61.09,62.37,66627,0
+MCB.US,D,20250213,000000,62.44,62.89,61.245,62.73,34658,0
+MCB.US,D,20250214,000000,63,64.0491,61.45,61.89,33318,0
+MCB.US,D,20250218,000000,62,62.29,61.03,61.98,48828,0
+MCB.US,D,20250219,000000,61.46,62.49,61.11,62.08,36297,0
+MCB.US,D,20250220,000000,62,62,59.79,61.38,58090,0
+MCB.US,D,20250221,000000,61.3,62.75,59,59.42,85060,0
+MCB.US,D,20250224,000000,59.652,59.652,58.17,58.18,42080,0
+MCB.US,D,20250225,000000,58.15,59.055,57.05,57.91,115296,0
+MCB.US,D,20250226,000000,57.59,58.94,57.5,58.94,67605,0
+MCB.US,D,20250227,000000,58.68,61.77,58.31,61.21,170828,0
+MCB.US,D,20250228,000000,61.56,61.8259,59.545,60.43,113431,0
+MCB.US,D,20250303,000000,61.155,61.86,58.71,59.58,107323,0
+MCB.US,D,20250304,000000,59.42,60.4,57.3575,59.51,189415,0
+MCB.US,D,20250305,000000,60.06,60.06,57.335,58.45,82899,0
+MCB.US,D,20250306,000000,58.1,58.14,56.08,56.65,106460,0
+MCB.US,D,20250307,000000,56.66,56.66,54.1881,55.99,110652,0
+MCB.US,D,20250310,000000,55.5,55.5,52.256,52.53,77704,0
+MCB.US,D,20250311,000000,52.58,53.79,51.96,52.97,89683,0
+MCB.US,D,20250312,000000,53.99,53.99,52.655,52.73,79856,0
+MCB.US,D,20250313,000000,53.76,54.5,52.78,53,221096,0
+MCB.US,D,20250314,000000,54.12,54.72,53.34,54.68,362273,0
+MCB.US,D,20250317,000000,54.52,55.62,54.225,55.12,152727,0
+MCB.US,D,20250318,000000,55,55.525,54.12,55.14,86887,0
+MCB.US,D,20250319,000000,55.41,56.21,54.5,55.56,110259,0
+MCB.US,D,20250320,000000,54.63,56.7,54.63,55.14,79391,0
+MCB.US,D,20250321,000000,55.25,55.34,54.32,55.13,149135,0
+MCB.US,D,20250324,000000,56.08,56.96,55.8,56.81,60802,0
+MCB.US,D,20250325,000000,56.75,57.37,56.55,56.7,90810,0
+MCB.US,D,20250326,000000,57.44,58.525,56.88,57.23,103062,0
+MCB.US,D,20250327,000000,57,57.585,56.66,57.06,96520,0
+MCB.US,D,20250328,000000,57.3,57.3,55.355,55.61,162100,0
+MCB.US,D,20250331,000000,54.41,56.42,54.41,55.99,151172,0
+MCB.US,D,20250401,000000,55.85,56.11,54.68,55.34,91012,0
+MCB.US,D,20250402,000000,54.475,56.64,54.43,56.47,118748,0
+MCB.US,D,20250403,000000,53.79,54.4843,50.62,50.64,149938,0
+MCB.US,D,20250404,000000,48.835,49.74,47.08,49.29,209729,0
+MCB.US,D,20250407,000000,47.12,52.14,47.1,49.16,134585,0
+MCB.US,D,20250408,000000,50.65,51.95,48.32,48.93,139376,0
+MCB.US,D,20250409,000000,48.18,53.75,47.25,52.33,189750,0
+MCB.US,D,20250410,000000,50.75,50.9,48.37,49.5,135531,0
+MCB.US,D,20250411,000000,49,50.6579,47.84,49.51,97137,0
+MCB.US,D,20250414,000000,50.722,51.73,49.06,50.76,80530,0
+MCB.US,D,20250415,000000,51.92,52.68,50.76,52.01,132343,0
+MCB.US,D,20250416,000000,51.88,53.73,51.83,53.4,95655,0
+MCB.US,D,20250417,000000,53.92,54.8317,53.32,54.64,99060,0
+MCB.US,D,20250421,000000,54.685,56.37,54.11,55.52,141517,0
+MCB.US,D,20250422,000000,54.33,59.5,53.8,57.52,258383,0
+MCB.US,D,20250423,000000,58.98,60.72,58.21,59.47,159812,0
+MCB.US,D,20250424,000000,59.485,60.98,59.09,60.81,107395,0
+MCB.US,D,20250425,000000,60.65,61.36,59.5,60.85,136978,0
+MCB.US,D,20250428,000000,60.95,61.39,60.285,61.27,132198,0
+MCB.US,D,20250429,000000,61.01,62.63,60.83,62.27,141236,0
+MCB.US,D,20250430,000000,61.03,62.405,61,61.93,157789,0
+MCB.US,D,20250501,000000,62.19,62.87,60.22,61.99,93633,0
+MCB.US,D,20250502,000000,63,64.32,62.1301,63.49,113741,0
+MCB.US,D,20250505,000000,63.25,65.09,62.94,64.19,139359,0
+MCB.US,D,20250506,000000,62.99,64.85,62.95,63.64,95543,0
+MCB.US,D,20250507,000000,64.355,64.385,63.21,63.35,124202,0
+MCB.US,D,20250508,000000,63.5193,66.01,63.5102,65.61,135576,0
+MCB.US,D,20250509,000000,65.78,65.8375,64.75,65.23,84209,0
+MCB.US,D,20250512,000000,67.74,68.575,66.615,67.03,80826,0
+MCB.US,D,20250513,000000,67.62,68.75,67.4,68.06,75096,0
+MCB.US,D,20250514,000000,67.59,67.97,66.1,66.2,64503,0
+MCB.US,D,20250515,000000,66,67.15,65.6,66.8,67013,0
+MCB.US,D,20250516,000000,66.59,67.2162,65.85,65.96,73761,0
+MCB.US,D,20250519,000000,65.79,66.61,65.31,66.5,69032,0
+MCB.US,D,20250520,000000,66.1,67.145,66,66.85,58525,0
+MCB.US,D,20250521,000000,65.8,66.61,65.14,65.25,73728,0
+MCB.US,D,20250522,000000,65.248,65.6296,63.92,63.96,58117,0
+MCB.US,D,20250523,000000,62.575,64.02,62.575,63.74,76164,0
+MCB.US,D,20250527,000000,64.5,65.56,63.61,65.53,59832,0
+MCB.US,D,20250528,000000,66.0486,66.0486,64.2,64.28,42568,0
+MCB.US,D,20250529,000000,65.0113,65.0113,63.69,64.76,53325,0
+MCB.US,D,20250530,000000,64.045,65.23,63.835,64.67,81642,0
+MCB.US,D,20250602,000000,64.33,64.84,63.105,63.43,59991,0
+MCB.US,D,20250603,000000,63.62,65.32,63.08,65.1,38523,0
+MCB.US,D,20250604,000000,65.14,66.305,63.06,63.94,52404,0
+MCB.US,D,20250605,000000,63.85,64.17,63.17,63.68,47532,0
+MCB.US,D,20250606,000000,66.02,66.02,64.145,65.63,51316,0
+MCB.US,D,20250609,000000,65.57,66.31,65.35,65.38,53273,0
+MCB.US,D,20250610,000000,65.515,66.39,64.86,66,108878,0
+MCB.US,D,20250611,000000,66.04,66.995,65.62,65.66,93471,0
+MCB.US,D,20250612,000000,65.325,66.44,64.72,65.99,92943,0
+MCB.US,D,20250613,000000,64.825,65.925,63.81,63.98,87775,0
+MCB.US,D,20250616,000000,65.72,66.27,64.635,65.18,81489,0
+MCB.US,D,20250617,000000,64.97,65.42,64.415,64.55,91673,0
+MCB.US,D,20250618,000000,65.83,65.9,64.25,64.73,95610,0
+MCB.US,D,20250620,000000,65.23,65.685,64.55,64.95,114415,0
+MCB.US,D,20250623,000000,65,67.26,64.6,67.04,51892,0
+MCB.US,D,20250624,000000,68.49,68.96,67.38,68.3,76775,0
+MCB.US,D,20250625,000000,68.4,68.4,67.31,67.87,80982,0
+MCB.US,D,20250626,000000,68.145,69.51,68,69.33,62013,0
+MCB.US,D,20250627,000000,67.585,70.18,67.585,70.14,253087,0
+MCB.US,D,20250630,000000,70.62,71.765,69.96,70,117300,0
+MCB.US,D,20250701,000000,69.97,73.29,69.32,72.24,131148,0
+MCB.US,D,20250702,000000,73.09,73.715,72.265,73.46,139930,0
+MCB.US,D,20250703,000000,73.3501,75.345,73.3501,74.91,67850,0
+MCB.US,D,20250707,000000,74.27,75.6,73.505,74.18,111190,0
+MCB.US,D,20250708,000000,74.615,75.12,73.19,73.98,164338,0
+MCB.US,D,20250709,000000,75.1263,75.1263,73.23,73.89,52667,0
+MCB.US,D,20250710,000000,73.59,74.59,73.51,73.75,51145,0
+MCB.US,D,20250711,000000,73.02,74.33,72.77,73.39,98794,0
+MCB.US,D,20250714,000000,73.5,75.61,73.04,75.52,127761,0
+MCB.US,D,20250715,000000,75.725,75.84,73.11,73.26,91171,0
+MCB.US,D,20250716,000000,74.215,74.69,72.945,73.74,179706,0
+MCB.US,D,20250717,000000,74.035,77.09,73.16,76.32,145944,0
+MCB.US,D,20250718,000000,78.905,80.2,76.235,77.96,286376,0
+MCB.US,D,20250721,000000,79.09,79.91,77.3,78.4,198960,0
+MCB.US,D,20250722,000000,78.735,79.43,76.91,77.57,154019,0
+MCB.US,D,20250723,000000,77.875,77.875,76.07,76.8,79016,0
+MCB.US,D,20250724,000000,75.76,76.415,73.67,74.26,70261,0
+MCB.US,D,20250725,000000,73.9,74.055,72.66,72.97,78343,0
+MCB.US,D,20250728,000000,72.82,73.67,72.05,72.84,102916,0
+MCB.US,D,20250729,000000,74,74,71.295,71.3,77915,0
+MCB.US,D,20250730,000000,72.195,72.7099,69.76,70.54,60870,0
+MCB.US,D,20250731,000000,69.5101,71.315,69.5101,70.54,71278,0
+MCB.US,D,20250801,000000,69.18,69.62,68.11,68.76,110551,0
+MCB.US,D,20250804,000000,69.21,69.39,68.49,69.19,82820,0
+MCB.US,D,20250805,000000,68.775,69.6,67.95,69.28,72960,0
+MCB.US,D,20250806,000000,69.22,69.845,68.68,68.7,60922,0
+MCB.US,D,20250807,000000,69.15,69.46,67.93,67.93,44731,0
+MCB.US,D,20250808,000000,70,70,68.78,69.42,53579,0
+MCB.US,D,20250811,000000,69.5,70.5799,69.175,70.03,50166,0
+MCB.US,D,20250812,000000,70.9,73.28,70.88,73.14,52903,0
+MCB.US,D,20250813,000000,73.4,74.805,72.77,74.1,55169,0
+MCB.US,D,20250814,000000,73.01,74.335,72.69,74.28,51391,0
+MCB.US,D,20250815,000000,74.355,74.955,72.46,72.98,111470,0
+MCB.US,D,20250818,000000,72.9,73.29,72.07,72.97,38649,0
+MCB.US,D,20250819,000000,73,73.7,71.96,72.04,77274,0
+MCB.US,D,20250820,000000,72,73.01,72,72.71,39852,0
+MCB.US,D,20250821,000000,72.645,73.23,72.238,72.69,31539,0
+MCB.US,D,20250822,000000,73.25,77.31,72.82,76.92,70460,0
+MCB.US,D,20250825,000000,77.235,78.66,76.5,77.4,48778,0
+MCB.US,D,20250826,000000,78.19,78.68,77.6,78.3,61173,0
+MCB.US,D,20250827,000000,78.95,80.09668,78.03,78.92,74206,0
+MCB.US,D,20250828,000000,79.585,79.77,79,79.41,47747,0
+MCB.US,D,20250829,000000,79.26,80.46,79,79.39,57642,0
+MCB.US,D,20250902,000000,77.375,79.53,77.375,78.98,50054,0
+MCB.US,D,20250903,000000,78.6088,79.66,78.2,78.49,45192,0
+MCB.US,D,20250904,000000,78.67,80.01,78.655,80.01,41381,0
+MCB.US,D,20250905,000000,80.34,81.33,78.77,79.47,50346,0
+MCB.US,D,20250908,000000,79.48,80.2,78.81,80.01,64163,0
+MCB.US,D,20250909,000000,80,80.49,78.41,78.57,69539,0
+MCB.US,D,20250910,000000,78.57,79.41,77.73,78.02,57624,0
+MCB.US,D,20250911,000000,78.06,79.14,77.3,78.94,225532,0
+MCB.US,D,20250912,000000,78.75,79,75.95,77.45,181704,0
+MCB.US,D,20250915,000000,78.835,79.46,75.99,78.99,152770,0
+MCB.US,D,20250916,000000,80.15,80.15,76.31,77.46,217614,0
+MCB.US,D,20250917,000000,77.46,80.36,77.32,78.1,88383,0
+MCB.US,D,20250918,000000,78.17,80.88,78.17,80.7,114602,0
+MCB.US,D,20250919,000000,80.1,80.5,78.27,79.1,332596,0
+MCB.US,D,20250922,000000,79.21,80.155,77.32,77.5,59377,0
+MCB.US,D,20250923,000000,77.88,79.57,77.05,77.33,45807,0
+MCB.US,D,20250924,000000,78.07,78.08,76.01,76.84,42647,0
+MCB.US,D,20250925,000000,76.55,77.76,75.38,76.02,105974,0
+MCB.US,D,20250926,000000,76.83,76.83,75.83,76.33,52635,0
+MCB.US,D,20250929,000000,76.5,77.0652,74.52,75.44,68365,0
+MCB.US,D,20250930,000000,75.92,75.92,73.8601,74.82,79246,0
+MCB.US,D,20251001,000000,74.5,75.66,73.47,74.35,91002,0
+MCB.US,D,20251002,000000,73.85,74.25,72.91,73.85,48487,0
+MCB.US,D,20251003,000000,74.29,75.5,74,74.49,42086,0
+MCB.US,D,20251006,000000,75.69,77.19,74.43,76.68,60339,0
+MCB.US,D,20251007,000000,77.255,78,75.73,75.96,55876,0
+MCB.US,D,20251008,000000,77.05,77.05,75.12,75.49,38884,0
+MCB.US,D,20251009,000000,75.76,75.76,74.09,74.93,64318,0
+MCB.US,D,20251010,000000,75.44,76.45,73.74,74.54,186650,0
+MCB.US,D,20251013,000000,75.075,76.02,74.26,76.02,108027,0
+MCB.US,D,20251014,000000,76.23,79.74,75.46,79.01,94431,0
+MCB.US,D,20251015,000000,79.51,79.71,77.15,78.61,118519,0
+MCB.US,D,20251016,000000,78.17,78.18,71.37,72.07,132445,0
+MCB.US,D,20251017,000000,73.06,73.42,71.63,72,114368,0
+MCB.US,D,20251020,000000,74.025,75.97,72.935,75.65,114519,0
+MCB.US,D,20251021,000000,76.6829,78.1,74.4,77.36,141174,0
+MCB.US,D,20251022,000000,77.24,77.88,74.66,75.27,113952,0
+MCB.US,D,20251023,000000,75,75.5,73.21,74.51,128189,0
+MCB.US,D,20251024,000000,71.6,73.15,69.5,70.9,494597,0
+MCB.US,D,20251027,000000,70.92,71.72,67.83,68.84,151784,0
+MCB.US,D,20251028,000000,68.94,69.165,67.5,67.84,131910,0
+MCB.US,D,20251029,000000,67.5,68.67,66.32,66.86,155540,0
+MCB.US,D,20251030,000000,65.87,68.37,65.87,66.64,182986,0
+MCB.US,D,20251031,000000,66.5,67.175,65.75,66.27,132142,0
+MCB.US,D,20251103,000000,66.1,66.93,65.29,66.78,125432,0
+MCB.US,D,20251104,000000,66.11,67.0475,65.275,65.99,163291,0
+MCB.US,D,20251105,000000,66.55,67.03,65,66.21,113349,0
+MCB.US,D,20251106,000000,66.31,66.31,65.1,65.64,73121,0
+MCB.US,D,20251107,000000,65.42,67.03,64.66,66.93,79939,0
+MCB.US,D,20251110,000000,68.8,68.83,66.8,68.19,94274,0
+MCB.US,D,20251111,000000,68.34,69.97,67.45,69.74,124712,0
+MCB.US,D,20251112,000000,69.7,70.68,68.95,69.01,87569,0
+MCB.US,D,20251113,000000,68.9,69.89,68.64,69.34,78499,0
+MCB.US,D,20251114,000000,68.5,69.82,68.5,69.58,66146,0
+MCB.US,D,20251117,000000,70.455,70.455,67.38,68.4,152915,0
+MCB.US,D,20251118,000000,68,69.335,67.17,68.77,72704,0
+MCB.US,D,20251119,000000,69.61,69.9,68.67,69.65,59978,0
+MCB.US,D,20251120,000000,71.03,71.556,69.66,69.95,100242,0
+MCB.US,D,20251121,000000,70.04,73.165,70.04,72.95,67204,0
+MCB.US,D,20251124,000000,72.75,73.6696,71.875,72.66,65872,0
+MCB.US,D,20251125,000000,73.16,75.68,73.16,75.3,91662,0
+MCB.US,D,20251126,000000,75.57,76,74.85,75.08,46925,0
+MCB.US,D,20251128,000000,74.285,75.34,74.285,74.61,22366,0
+MCB.US,D,20251201,000000,74.3,75.35,74,75.2,121925,0
+MCB.US,D,20251202,000000,75.525,75.91,74.5,74.75,91846,0
+MCB.US,D,20251203,000000,75.01,77.59,71.71,76.74,181136,0
+MCB.US,D,20251204,000000,76.9,78.36,76.36,77.97,60792,0
+MCB.US,D,20251205,000000,78.45,78.49,76.85,77.49,56808,0
+MCB.US,D,20251208,000000,77.59,78.69,76.82,77.89,73789,0
+MCB.US,D,20251209,000000,77.47,79.83,72.5,77.96,59943,0
+MCB.US,D,20251210,000000,77.92,81.29,77.9,80.92,84576,0
+MCB.US,D,20251211,000000,80.05,82.38,80.05,80.49,116512,0
+MCB.US,D,20251212,000000,80.15,81,78.87,79.93,56492,0
+MCB.US,D,20251215,000000,80.34,81,79.21,79.89,76183,0
+MCB.US,D,20251216,000000,81.42,81.42,79.08,79.63,97365,0
+MCB.US,D,20251217,000000,79.71,82.45,79.545,80.79,94804,0
+MCB.US,D,20251218,000000,81.17,82.25,80.39,81.6,81273,0
+MCB.US,D,20251219,000000,80.9,82.475,80.04,80.78,174191,0
+MCB.US,D,20251222,000000,81.02,81.58,79.165,79.9,87071,0
+MCB.US,D,20251223,000000,81.81,81.81,78.37,78.37,88330,0
+MCB.US,D,20251224,000000,76.58,79.15,76.58,78.33,60197,0
+MCB.US,D,20251226,000000,78.59,79.245,76.625,78.31,112636,0
+MCB.US,D,20251229,000000,77.68,80.37,77.1,77.51,83287,0
+MCB.US,D,20251230,000000,77.4,77.63,76,76.73,102019,0
+MCB.US,D,20251231,000000,76.95,77,75.39,76.36,89634,0
+MCB.US,D,20260102,000000,77.09,78.15,74.69,76.97,92960,0
+MCB.US,D,20260105,000000,77.24,80.66,76.38,79.85,242502,0
+MCB.US,D,20260106,000000,79.73,79.9,77.72,79.54,109248,0
+MCB.US,D,20260107,000000,79.5,80.06,77.29,78.91,179503,0
+MCB.US,D,20260108,000000,81.07,81.39,74.0501,81.38,132745,0
+MCB.US,D,20260109,000000,81.5,82.32,79.29,79.97,112677,0
+MCB.US,D,20260112,000000,76.575,80.27,76.575,80.27,82999,0
+MCB.US,D,20260113,000000,80.11,80.86,79.63,79.74,70223,0
+MCB.US,D,20260114,000000,79.87,81.18,79.73,81.18,65852,0
+MCB.US,D,20260115,000000,81.5,83.48,80.62,82.23,106022,0
+MCB.US,D,20260116,000000,81.65,81.75,79.2,79.5,175590,0
+MCB.US,D,20260120,000000,79.195,81.31,78.1575,79.63,135452,0
+MCB.US,D,20260121,000000,80.57,91.02,80.56,90.71,630171,0
+MCB.US,D,20260122,000000,91.61,96.745,91.61,94.95,305604,0
+MCB.US,D,20260123,000000,95.95,95.95,89.2,89.82,190105,0
+MCB.US,D,20260126,000000,90.02,90.63,88.08,88.77,125286,0
+MCB.US,D,20260127,000000,88.4858,90.11,87.74,89.54,275852,0
+MCB.US,D,20260128,000000,88.66,90.35,87.78,89.19,280773,0
+MCB.US,D,20260129,000000,90.385,92,89.41,92,305894,0
+MCB.US,D,20260130,000000,91.725,92.97,89.33,92.6,146626,0
+MCB.US,D,20260202,000000,89.4484,95.99,88.5,94.62,138899,0
+MCB.US,D,20260203,000000,95.8,96.815,93.3625,94.96,102041,0
+MCB.US,D,20260204,000000,95.5,97.63,94.015,95.6,108626,0
+MCB.US,D,20260205,000000,95.285,95.71,94.04,95.21,88940,0
+MCB.US,D,20260206,000000,95.06,97.07,94.8,96.39,84113,0
+MCB.US,D,20260209,000000,96.39,97.8399,95.5,95.7,88626,0
+MCB.US,D,20260210,000000,95.07,97.15,93.62,94.36,74774,0
+MCB.US,D,20260211,000000,95.43,95.82,92.5092,93.69,73313,0
+MCB.US,D,20260212,000000,94,94.35,90.715,92.62,55304,0
+MCB.US,D,20260213,000000,92.9,94.18,91.385,93.21,65273,0
+MCB.US,D,20260217,000000,94,95.48,93.45,94.42,78522,0
+MCB.US,D,20260218,000000,94.715,96.33,93.82,94.66,137831,0
diff --git a/daily/us/nyse stocks/2/mcn.us.txt b/daily/us/nyse stocks/2/mcn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a35952c52b67fc8d63dba02d9046b1c15fbc2b3d
--- /dev/null
+++ b/daily/us/nyse stocks/2/mcn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCN.US,D,20050225,000000,5.04568,5.13777,5.02577,5.13145,252550.46323153,0
+MCN.US,D,20050228,000000,5.14791,5.15126,5.08512,5.13777,249213.66801136,0
+MCN.US,D,20050301,000000,5.15126,5.19089,5.1149,5.16187,252838.56281884,0
+MCN.US,D,20050302,000000,5.16187,5.16187,5.05899,5.10205,295187.05215632,0
+MCN.US,D,20050303,000000,5.10522,5.10801,5.03582,5.07545,216860.51435596,0
+MCN.US,D,20050304,000000,5.05899,5.08512,5.03191,5.04197,319693.7920514,0
+MCN.US,D,20050307,000000,5.02577,5.1149,4.97591,5.07545,196288.26882488,0
+MCN.US,D,20050308,000000,5.05899,5.1149,5.04568,5.05136,192961.14859084,0
+MCN.US,D,20050309,000000,5.07545,5.13777,5.06595,5.08512,220489.70915729,0
+MCN.US,D,20050310,000000,5.11107,5.13777,5.07164,5.13461,153036.78078092,0
+MCN.US,D,20050311,000000,5.10205,5.13461,5.02857,5.05899,186306.90812278,0
+MCN.US,D,20050314,000000,5.08159,5.11842,5.02577,5.09443,140028.22441516,0
+MCN.US,D,20050315,000000,5.10801,5.10801,5.00885,5.04847,173003.80217896,0
+MCN.US,D,20050316,000000,5.04568,5.04568,4.95982,4.95982,201736.3610207,0
+MCN.US,D,20050317,000000,4.95982,5.03582,4.95982,5.01238,168762.93325382,0
+MCN.US,D,20050318,000000,5.03582,5.04197,4.98261,5.04197,135490.65591504,0
+MCN.US,D,20050321,000000,5.04197,5.12558,5.00885,5.01908,135802.40546847,0
+MCN.US,D,20050322,000000,4.99926,5.05573,4.97591,5.02577,201132.21188613,0
+MCN.US,D,20050323,000000,5.02577,5.02577,4.9068,4.95982,212020.87128855,0
+MCN.US,D,20050324,000000,4.97591,4.97963,4.82763,4.95609,185409.28440859,0
+MCN.US,D,20050328,000000,5.02577,5.02577,4.89378,4.93973,154249.37904392,0
+MCN.US,D,20050329,000000,4.9068,5.05899,4.89378,4.96252,154249.37904392,0
+MCN.US,D,20050330,000000,4.93675,5.08512,4.93675,5.04197,173003.80217896,0
+MCN.US,D,20050331,000000,5.07545,5.09163,4.89378,4.95982,157874.27385141,0
+MCN.US,D,20050401,000000,5.02577,5.02577,4.93322,4.94243,173606.87631507,0
+MCN.US,D,20050404,000000,4.95609,4.9895,4.86,4.9895,195991.56924989,0
+MCN.US,D,20050405,000000,4.97591,5.02577,4.96578,5.02271,138823.15114137,0
+MCN.US,D,20050406,000000,5.04197,5.04197,4.95982,4.95982,208691.6010576,0
+MCN.US,D,20050407,000000,4.96977,5.08512,4.95982,5.08512,179655.8926501,0
+MCN.US,D,20050408,000000,5.02577,5.09163,5.00578,5.03191,125522.19519446,0
+MCN.US,D,20050411,000000,5.00578,5.12558,4.96578,5.06866,107976.07032858,0
+MCN.US,D,20050412,000000,5.03582,5.05899,4.96252,5.02271,174509.87502156,0
+MCN.US,D,20050413,000000,5.01238,5.05136,4.96252,4.99926,173003.80217896,0
+MCN.US,D,20050414,000000,4.99926,5.00885,4.95982,4.98587,104945.64966954,0
+MCN.US,D,20050415,000000,4.97591,5.00885,4.92271,4.96252,229559.47116521,0
+MCN.US,D,20050418,000000,4.95982,4.98261,4.91945,4.96578,145470.94161868,0
+MCN.US,D,20050419,000000,4.97591,4.9895,4.96252,4.98587,118261.6555949,0
+MCN.US,D,20050420,000000,4.99266,4.99266,4.92977,4.92977,121587.70083047,0
+MCN.US,D,20050421,000000,4.94243,4.97237,4.93322,4.95982,168464.08368192,0
+MCN.US,D,20050422,000000,4.95982,4.96252,4.93322,4.93675,140936.59811394,0
+MCN.US,D,20050425,000000,4.95312,4.95982,4.92662,4.94243,100113.53159136,0
+MCN.US,D,20050426,000000,4.92977,4.95982,4.89954,4.93973,194476.8964196,0
+MCN.US,D,20050427,000000,4.93973,5.02577,4.91638,4.99266,217150.76394019,0
+MCN.US,D,20050428,000000,4.95982,5.02577,4.91638,4.95312,167856.70955195,0
+MCN.US,D,20050429,000000,4.91945,4.98587,4.91945,4.98587,158781.57255173,0
+MCN.US,D,20050502,000000,4.95982,4.98261,4.93322,4.98261,205972.92995199,0
+MCN.US,D,20050503,000000,4.98261,4.99926,4.93973,4.98261,158781.57255173,0
+MCN.US,D,20050504,000000,4.98587,4.98587,4.94243,4.95312,129442.71457848,0
+MCN.US,D,20050505,000000,4.92271,4.9895,4.92271,4.96578,149408.66097805,0
+MCN.US,D,20050506,000000,4.97963,5.05573,4.97591,5.02577,120973.87670976,0
+MCN.US,D,20050509,000000,5.05136,5.05899,4.98587,5.02577,219271.73590199,0
+MCN.US,D,20050510,000000,5.09163,5.10801,5.05899,5.05899,206577.07908657,0
+MCN.US,D,20050511,000000,4.94243,4.98587,4.94243,4.96977,232582.36683503,0
+MCN.US,D,20050512,000000,4.97237,4.97237,4.93322,4.95982,100712.30573364,0
+MCN.US,D,20050513,000000,4.95982,5.00885,4.95312,4.98261,198414.61577897,0
+MCN.US,D,20050516,000000,4.99266,5.00578,4.95006,4.99266,115534.38450161,0
+MCN.US,D,20050517,000000,4.99266,5.07164,4.9895,5.02577,175112.94915768,0
+MCN.US,D,20050518,000000,5.02577,5.09163,5.01908,5.07545,212020.87128855,0
+MCN.US,D,20050519,000000,5.07545,5.09163,5.04197,5.09163,123701.14780305,0
+MCN.US,D,20050520,000000,5.04197,5.06206,5.01601,5.05899,164833.81388214,0
+MCN.US,D,20050523,000000,5.05899,5.09889,5.03191,5.09163,197795.41666596,0
+MCN.US,D,20050524,000000,5.09163,5.09443,5.04197,5.05899,210504.04846135,0
+MCN.US,D,20050525,000000,5.09163,5.15787,5.05899,5.07545,233788.51510728,0
+MCN.US,D,20050526,000000,5.06866,5.13777,5.04568,5.08838,153642.00491396,0
+MCN.US,D,20050527,000000,5.09163,5.11107,5.04847,5.11107,119768.80343597,0
+MCN.US,D,20050531,000000,5.12169,5.12169,5.01601,5.03889,171484.82935482,0
+MCN.US,D,20050601,000000,5.04847,5.06206,5.02577,5.05573,182376.71375263,0
+MCN.US,D,20050602,000000,5.04197,5.07898,5.01238,5.06595,165136.96344789,0
+MCN.US,D,20050603,000000,5.05573,5.16391,5.05573,5.15443,161507.76864656,0
+MCN.US,D,20050606,000000,5.14196,5.14196,5.04568,5.09889,117358.65688841,0
+MCN.US,D,20050607,000000,5.11842,5.12558,5.06866,5.1149,140936.59811394,0
+MCN.US,D,20050608,000000,5.13145,5.13777,5.06206,5.09163,101014.38030093,0
+MCN.US,D,20050609,000000,5.10801,5.1149,5.03889,5.08838,153642.00491396,0
+MCN.US,D,20050610,000000,5.09163,5.13145,5.05136,5.12558,158781.57255173,0
+MCN.US,D,20050613,000000,5.12558,5.17135,5.1149,5.15787,106762.39706712,0
+MCN.US,D,20050614,000000,5.16187,5.18457,5.09889,5.12763,141852.49680196,0
+MCN.US,D,20050615,000000,5.12558,5.16819,5.08512,5.16819,138823.15114137,0
+MCN.US,D,20050616,000000,5.15443,5.15443,5.07898,5.09889,129751.23913652,0
+MCN.US,D,20050617,000000,5.09889,5.10205,5.04847,5.07164,157270.12471681,0
+MCN.US,D,20050620,000000,5.04197,5.12169,5.03191,5.10801,148505.66227155,0
+MCN.US,D,20050621,000000,5.10522,5.15787,5.08159,5.15443,147899.36314007,0
+MCN.US,D,20050622,000000,5.11107,5.15443,5.04568,5.06206,199616.46405737,0
+MCN.US,D,20050623,000000,5.02857,5.08512,5.02857,5.04847,202334.06016454,0
+MCN.US,D,20050624,000000,5.04568,5.05136,4.99926,5.00885,114932.38536394,0
+MCN.US,D,20050627,000000,4.99266,5.00885,4.92662,4.98261,213528.01912962,0
+MCN.US,D,20050628,000000,4.96252,5.07164,4.94243,5.07164,175112.94915768,0
+MCN.US,D,20050629,000000,5.06595,5.08159,4.99619,4.99619,181164.11548963,0
+MCN.US,D,20050630,000000,5.01238,5.14791,4.99926,5.13777,192663.3740174,0
+MCN.US,D,20050701,000000,5.14196,5.15126,5.12558,5.15126,61697.386620954,0
+MCN.US,D,20050705,000000,5.15126,5.19731,5.12763,5.19089,100415.60615865,0
+MCN.US,D,20050706,000000,5.17778,5.24373,5.15126,5.24373,104945.64966954,0
+MCN.US,D,20050707,000000,5.21694,5.27015,5.17778,5.26671,125215.82063334,0
+MCN.US,D,20050708,000000,5.2574,5.27387,5.17778,5.19424,124308.521933,0
+MCN.US,D,20050711,000000,5.19424,5.19424,5.12558,5.16187,98903.083325277,0
+MCN.US,D,20050712,000000,5.17135,5.19089,5.14196,5.16819,145777.31617981,0
+MCN.US,D,20050713,000000,5.15787,5.19089,5.13777,5.19089,143363.94463687,0
+MCN.US,D,20050714,000000,5.19731,5.24056,5.16391,5.19731,118560.50516681,0
+MCN.US,D,20050715,000000,5.16391,5.23778,5.13461,5.23778,112814.63839753,0
+MCN.US,D,20050718,000000,5.22364,5.22364,5.15787,5.17778,117358.65688841,0
+MCN.US,D,20050719,000000,5.18457,5.20727,5.12763,5.20727,180865.26591772,0
+MCN.US,D,20050720,000000,5.21062,5.24718,5.14196,5.20727,208996.90062027,0
+MCN.US,D,20050721,000000,5.20727,5.21062,5.14484,5.16819,110088.44230269,0
+MCN.US,D,20050722,000000,5.17443,5.19731,5.13145,5.19089,122196.1499589,0
+MCN.US,D,20050725,000000,5.14791,5.19089,5.11107,5.15126,187817.28095923,0
+MCN.US,D,20050726,000000,5.14196,5.19089,5.09889,5.12763,150618.03424567,0
+MCN.US,D,20050727,000000,5.14196,5.18103,5.12763,5.17135,186912.13225582,0
+MCN.US,D,20050728,000000,5.18457,5.23135,5.15787,5.21694,78026.613229988,0
+MCN.US,D,20050729,000000,5.23135,5.24373,5.19731,5.22364,111907.3396972,0
+MCN.US,D,20050801,000000,5.24056,5.28298,5.22745,5.2574,138529.67656177,0
+MCN.US,D,20050802,000000,5.25033,5.29015,5.22745,5.22745,133080.50936748,0
+MCN.US,D,20050803,000000,5.23135,5.29015,5.22745,5.27015,126125.26933058,0
+MCN.US,D,20050804,000000,5.26392,5.29015,5.24056,5.27387,94360.139832863,0
+MCN.US,D,20050805,000000,5.2869,5.29015,5.24056,5.29015,102524.75313738,0
+MCN.US,D,20050808,000000,5.29015,5.34382,5.27713,5.30029,109793.89272463,0
+MCN.US,D,20050809,000000,5.29015,5.30299,5.21062,5.22364,142150.27137541,0
+MCN.US,D,20050810,000000,5.24718,5.27387,5.21062,5.24056,178141.21981981,0
+MCN.US,D,20050811,000000,5.15787,5.16391,5.07898,5.13461,170581.83064833,0
+MCN.US,D,20050812,000000,5.12558,5.27015,5.1149,5.24056,113123.16295558,0
+MCN.US,D,20050815,000000,5.24718,5.28298,5.19089,5.23135,114022.93666668,0
+MCN.US,D,20050816,000000,5.20447,5.23135,5.15443,5.20103,182981.93788567,0
+MCN.US,D,20050817,000000,5.22364,5.2869,5.17443,5.26392,236817.86076786,0
+MCN.US,D,20050818,000000,5.24373,5.2869,5.21062,5.2334,178749.66894823,0
+MCN.US,D,20050819,000000,5.22364,5.28298,5.13777,5.15443,174813.02458732,0
+MCN.US,D,20050822,000000,5.14484,5.20727,5.13145,5.17778,119165.72929985,0
+MCN.US,D,20050823,000000,5.19731,5.20447,5.10801,5.14791,176326.62241914,0
+MCN.US,D,20050824,000000,5.1149,5.15787,5.10801,5.11107,120673.95213938,0
+MCN.US,D,20050825,000000,5.10801,5.13145,5.09163,5.12169,130660.68783377,0
+MCN.US,D,20050826,000000,5.12558,5.16187,5.11107,5.15787,74101.793852135,0
+MCN.US,D,20050829,000000,5.11107,5.21694,5.09889,5.19089,108277.06989742,0
+MCN.US,D,20050830,000000,5.21062,5.22364,5.15787,5.22364,114331.46122475,0
+MCN.US,D,20050831,000000,5.2334,5.2334,5.11107,5.19424,144876.46747023,0
+MCN.US,D,20050901,000000,5.20103,5.23135,5.14484,5.22084,91035.16959575,0
+MCN.US,D,20050902,000000,5.20103,5.21433,5.17443,5.20447,66849.85424025,0
+MCN.US,D,20050906,000000,5.21062,5.22364,5.20727,5.22084,50514.177640455,0
+MCN.US,D,20050907,000000,5.22084,5.22364,5.16391,5.19089,93456.066127912,0
+MCN.US,D,20050908,000000,5.17443,5.20727,5.13145,5.14791,142453.42094116,0
+MCN.US,D,20050909,000000,5.15443,5.17443,5.10801,5.14196,128537.56587507,0
+MCN.US,D,20050912,000000,5.14196,5.17443,5.10801,5.14791,119768.80343597,0
+MCN.US,D,20050913,000000,5.16391,5.18782,5.13145,5.17135,99501.857467558,0
+MCN.US,D,20050914,000000,5.15787,5.18103,5.09889,5.13145,95574.888092785,0
+MCN.US,D,20050915,000000,5.12558,5.12763,5.09163,5.09443,116138.53363618,0
+MCN.US,D,20050916,000000,5.09163,5.09163,5.02577,5.08838,150618.03424567,0
+MCN.US,D,20050919,000000,5.08838,5.12558,5.04568,5.12558,118261.6555949,0
+MCN.US,D,20050920,000000,5.12169,5.12763,5.07545,5.08512,115236.60992815,0
+MCN.US,D,20050921,000000,5.08159,5.1149,5.06595,5.06595,95574.888092785,0
+MCN.US,D,20050922,000000,5.05573,5.08512,5.02577,5.08159,165136.96344789,0
+MCN.US,D,20050923,000000,5.07545,5.07545,4.97237,4.97237,167555.70998313,0
+MCN.US,D,20050926,000000,4.99266,5.06866,4.97591,5.04197,185409.28440859,0
+MCN.US,D,20050927,000000,5.02577,5.04197,4.97591,4.98587,156978.80013413,0
+MCN.US,D,20050928,000000,4.99266,5.03191,4.93322,4.98261,161800.16822771,0
+MCN.US,D,20050929,000000,4.9895,5.10801,4.96578,5.04568,93766.740682884,0
+MCN.US,D,20050930,000000,5.07898,5.16819,5.06595,5.14196,82568.481723943,0
+MCN.US,D,20051003,000000,5.16819,5.20727,5.15126,5.20103,69258.925789351,0
+MCN.US,D,20051004,000000,5.19424,5.20447,5.15443,5.15443,49599.353950903,0
+MCN.US,D,20051005,000000,5.16391,5.20103,5.14484,5.18103,107372.99619246,0
+MCN.US,D,20051006,000000,5.19089,5.19731,5.08512,5.10205,114331.46122475,0
+MCN.US,D,20051007,000000,5.08159,5.10522,5.02577,5.04847,84078.854560393,0
+MCN.US,D,20051010,000000,5.05899,5.05899,4.99926,5.04847,67440.028394849,0
+MCN.US,D,20051011,000000,5.04197,5.08838,4.99266,5.08838,65636.180978789,0
+MCN.US,D,20051012,000000,5.07545,5.08512,4.98261,5.03889,78337.287784959,0
+MCN.US,D,20051013,000000,5.00578,5.01601,4.97591,5.00578,116748.05776306,0
+MCN.US,D,20051014,000000,5.00885,5.05899,4.99266,5.05899,60486.938354873,0
+MCN.US,D,20051017,000000,5.07545,5.07898,5.02577,5.04847,78337.287784959,0
+MCN.US,D,20051018,000000,5.02577,5.03889,4.96252,5.00885,104344.72553034,0
+MCN.US,D,20051019,000000,5.00885,5.09163,4.9895,5.00885,112511.48883177,0
+MCN.US,D,20051020,000000,5.02271,5.04197,4.98261,4.99619,149106.58641075,0
+MCN.US,D,20051021,000000,4.98587,4.99926,4.94243,4.98587,150618.03424567,0
+MCN.US,D,20051024,000000,4.98587,4.99266,4.89378,4.89954,167248.26042354,0
+MCN.US,D,20051025,000000,4.9068,5.00578,4.89378,4.95006,140936.59811394,0
+MCN.US,D,20051026,000000,4.91945,5.00299,4.91945,4.96578,97091.710919996,0
+MCN.US,D,20051027,000000,4.94243,5.00885,4.94243,4.9895,79850.885616791,0
+MCN.US,D,20051028,000000,4.97963,5.00299,4.95006,4.95982,70161.924495842,0
+MCN.US,D,20051031,000000,4.96252,5.00885,4.87926,4.96977,145470.94161868,0
+MCN.US,D,20051101,000000,5.04197,5.11842,5.00885,5.07545,205659.03040164,0
+MCN.US,D,20051102,000000,5.08159,5.12558,5.03889,5.10801,106464.62249367,0
+MCN.US,D,20051103,000000,5.15787,5.16819,5.10522,5.15787,128537.56587507,0
+MCN.US,D,20051104,000000,5.14196,5.15787,5.13145,5.13461,69258.925789351,0
+MCN.US,D,20051107,000000,5.14196,5.15443,5.11842,5.12169,88915.272632417,0
+MCN.US,D,20051108,000000,5.10205,5.17135,5.10205,5.16819,100113.53159136,0
+MCN.US,D,20051109,000000,5.15126,5.20727,5.15126,5.20103,128537.56587507,0
+MCN.US,D,20051110,000000,5.09163,5.12558,4.99266,5.09163,130660.68783377,0
+MCN.US,D,20051111,000000,5.12169,5.15787,5.06866,5.14791,113123.16295558,0
+MCN.US,D,20051114,000000,5.10801,5.1149,5.04847,5.07164,53232.848746067,0
+MCN.US,D,20051115,000000,5.08159,5.12558,4.99619,5.04568,156978.80013413,0
+MCN.US,D,20051116,000000,5.02857,5.04847,4.97963,4.99266,152733.63121516,0
+MCN.US,D,20051117,000000,4.97963,4.97963,4.87926,4.93973,237123.16033053,0
+MCN.US,D,20051118,000000,4.95982,4.95982,4.86,4.89666,148505.66227155,0
+MCN.US,D,20051121,000000,4.88344,4.96252,4.83676,4.96252,137004.25374687,0
+MCN.US,D,20051122,000000,4.92662,4.97237,4.87926,4.92977,198414.61577897,0
+MCN.US,D,20051123,000000,4.95609,4.95609,4.88344,4.91638,107372.99619246,0
+MCN.US,D,20051125,000000,4.95006,4.97237,4.93322,4.96578,35384.649312901,0
+MCN.US,D,20051128,000000,4.95982,4.99266,4.88689,4.92662,145470.94161868,0
+MCN.US,D,20051129,000000,4.93322,5.00299,4.92662,4.96578,170275.4560872,0
+MCN.US,D,20051130,000000,4.99619,5.01908,4.87685,4.88689,135490.65591504,0
+MCN.US,D,20051201,000000,4.88344,4.95609,4.88344,4.88689,157270.12471681,0
+MCN.US,D,20051202,000000,4.87926,4.97963,4.87926,4.96977,129140.64001119,0
+MCN.US,D,20051205,000000,4.95982,5.02271,4.89378,5.02271,106762.39706712,0
+MCN.US,D,20051206,000000,5.00885,5.03582,4.99619,5.01238,83781.079986944,0
+MCN.US,D,20051207,000000,5.00885,5.02857,4.94243,4.97591,115236.60992815,0
+MCN.US,D,20051208,000000,4.9895,5.00885,4.96977,4.99266,93766.740682884,0
+MCN.US,D,20051209,000000,4.99266,5.01238,4.97591,4.99926,95574.888092785,0
+MCN.US,D,20051212,000000,5.01238,5.03582,4.95982,4.97591,73192.345154885,0
+MCN.US,D,20051213,000000,4.95982,4.95982,4.83127,4.87685,223207.30526443,0
+MCN.US,D,20051214,000000,4.86,4.91638,4.79433,4.86,202334.06016454,0
+MCN.US,D,20051215,000000,4.85135,4.92662,4.82763,4.84382,184799.76028172,0
+MCN.US,D,20051216,000000,4.83415,4.97591,4.82763,4.9068,135490.65591504,0
+MCN.US,D,20051219,000000,4.87685,4.95006,4.82763,4.84382,172389.97805823,0
+MCN.US,D,20051220,000000,4.83127,4.8708,4.76503,4.80047,110088.44230269,0
+MCN.US,D,20051221,000000,4.87685,4.87685,4.76094,4.8402,164528.51431946,0
+MCN.US,D,20051222,000000,4.82401,4.83415,4.7681,4.79042,136406.55460305,0
+MCN.US,D,20051223,000000,4.7681,4.85135,4.7681,4.81424,153951.60447047,0
+MCN.US,D,20051227,000000,4.82763,4.86,4.8041,4.86,143363.94463687,0
+MCN.US,D,20051228,000000,4.85712,4.94568,4.83127,4.93973,108575.91946933,0
+MCN.US,D,20051229,000000,4.95312,4.95609,4.87685,4.89378,58368.116390001,0
+MCN.US,D,20051230,000000,4.89378,4.91061,4.84735,4.89378,91340.46915842,0
+MCN.US,D,20060103,000000,4.91061,4.91638,4.84382,4.86,60486.938354873,0
+MCN.US,D,20060104,000000,4.88344,4.91061,4.82763,4.85359,123701.14780305,0
+MCN.US,D,20060105,000000,4.85359,4.87685,4.74783,4.87685,182981.93788567,0
+MCN.US,D,20060106,000000,4.87332,4.91061,4.79433,4.82763,145178.54203753,0
+MCN.US,D,20060109,000000,4.84382,4.85712,4.76503,4.85135,153951.60447047,0
+MCN.US,D,20060110,000000,4.85135,4.89052,4.77117,4.87685,129442.71457848,0
+MCN.US,D,20060111,000000,4.82047,4.86364,4.79722,4.8402,137605.17788607,0
+MCN.US,D,20060112,000000,4.8081,4.88344,4.78439,4.79042,116443.83319885,0
+MCN.US,D,20060113,000000,4.8041,4.8708,4.79433,4.80047,97691.560060736,0
+MCN.US,D,20060117,000000,4.78439,4.82763,4.7775,4.82763,123997.84737802,0
+MCN.US,D,20060118,000000,4.81005,4.92662,4.80047,4.89378,269177.46441402,0
+MCN.US,D,20060119,000000,4.92977,4.99266,4.89666,4.92662,329968.6273331,0
+MCN.US,D,20060120,000000,4.93322,4.95982,4.92977,4.94243,124613.82149567,0
+MCN.US,D,20060123,000000,4.94243,4.94243,4.89378,4.90271,230162.54530133,0
+MCN.US,D,20060124,000000,4.91061,4.95982,4.89378,4.89954,153036.78078092,0
+MCN.US,D,20060125,000000,4.89378,4.91638,4.87685,4.87685,153642.00491396,0
+MCN.US,D,20060126,000000,4.89378,4.91359,4.80047,4.88344,343883.40740073,0
+MCN.US,D,20060127,000000,4.89378,4.96252,4.8402,4.91945,169676.68194492,0
+MCN.US,D,20060130,000000,4.95312,4.99619,4.92662,4.99619,225621.75180585,0
+MCN.US,D,20060131,000000,4.97237,5.00578,4.94243,4.95312,145777.31617981,0
+MCN.US,D,20060201,000000,4.91945,4.99266,4.91638,4.92662,260704.32655145,0
+MCN.US,D,20060202,000000,4.95982,5.00885,4.95006,4.97591,142150.27137541,0
+MCN.US,D,20060203,000000,4.99266,5.00578,4.95312,4.99926,120073.02800018,0
+MCN.US,D,20060206,000000,5.00885,5.03889,4.99266,5.03582,110088.44230269,0
+MCN.US,D,20060207,000000,5.03889,5.04197,4.99266,5.01908,204458.2571217,0
+MCN.US,D,20060208,000000,5.00578,5.02577,4.95982,5.00578,123997.84737802,0
+MCN.US,D,20060209,000000,5.00299,5.03889,4.95982,4.97591,108885.51902584,0
+MCN.US,D,20060210,000000,5.00885,5.02577,4.95982,4.97963,144876.46747023,0
+MCN.US,D,20060213,000000,4.8708,4.89378,4.8081,4.86,203243.50886178,0
+MCN.US,D,20060214,000000,4.88689,4.95609,4.81005,4.83127,228651.09746642,0
+MCN.US,D,20060215,000000,4.86,4.91061,4.81005,4.83415,134581.20721779,0
+MCN.US,D,20060216,000000,4.86717,4.95006,4.83415,4.89666,166034.58716207,0
+MCN.US,D,20060217,000000,4.92977,4.95609,4.86,4.95609,140639.89853896,0
+MCN.US,D,20060221,000000,4.89378,4.95982,4.89378,4.91945,258897.25414001,0
+MCN.US,D,20060222,000000,5.00299,5.00299,4.91945,4.95982,159695.32124282,0
+MCN.US,D,20060223,000000,4.98261,5.00885,4.92271,4.92662,110695.81643266,0
+MCN.US,D,20060224,000000,4.94243,4.96252,4.89666,4.95006,109184.36859775,0
+MCN.US,D,20060227,000000,4.95006,4.95982,4.89954,4.92662,156063.97644458,0
+MCN.US,D,20060228,000000,4.95006,4.95609,4.84382,4.87332,238641.05815621,0
+MCN.US,D,20060301,000000,4.88344,4.95609,4.87685,4.92271,182675.56332454,0
+MCN.US,D,20060302,000000,4.95006,4.95312,4.87926,4.89666,102226.97856393,0
+MCN.US,D,20060303,000000,4.9068,4.92662,4.87685,4.89954,86193.376531425,0
+MCN.US,D,20060306,000000,4.92662,4.92662,4.88344,4.88344,61096.462481754,0
+MCN.US,D,20060307,000000,4.88689,4.91945,4.87685,4.9068,97691.560060736,0
+MCN.US,D,20060308,000000,4.92662,4.92662,4.88344,4.92271,142453.42094116,0
+MCN.US,D,20060309,000000,4.92662,4.92662,4.86717,4.89666,144572.24290603,0
+MCN.US,D,20060310,000000,4.92271,4.92662,4.89052,4.92662,72292.571443775,0
+MCN.US,D,20060313,000000,4.92662,4.95982,4.90271,4.91061,108277.06989742,0
+MCN.US,D,20060314,000000,4.92977,4.92977,4.86717,4.87685,135193.95634005,0
+MCN.US,D,20060315,000000,4.89666,4.89666,4.84382,4.84735,161800.16822771,0
+MCN.US,D,20060316,000000,4.86717,4.87685,4.82763,4.85359,195083.1955511,0
+MCN.US,D,20060317,000000,4.86,4.87332,4.83415,4.85712,105553.0237995,0
+MCN.US,D,20060320,000000,4.8708,4.88344,4.83676,4.8402,155460.90230846,0
+MCN.US,D,20060321,000000,4.84735,4.85712,4.81005,4.84735,116748.05776306,0
+MCN.US,D,20060322,000000,4.86,4.87332,4.83415,4.83676,87703.749367877,0
+MCN.US,D,20060323,000000,4.86,4.88344,4.83415,4.8708,134285.58264126,0
+MCN.US,D,20060324,000000,4.89378,4.91359,4.85135,4.86717,109489.66816042,0
+MCN.US,D,20060327,000000,4.89954,4.9068,4.86717,4.86717,122196.1499589,0
+MCN.US,D,20060328,000000,4.8708,4.92662,4.84735,4.89378,297918.62324345,0
+MCN.US,D,20060329,000000,4.94243,4.94243,4.87926,4.89954,145777.31617981,0
+MCN.US,D,20060330,000000,4.92662,4.92662,4.85359,4.85359,136708.62917035,0
+MCN.US,D,20060331,000000,4.87332,4.89666,4.84735,4.8708,115841.8340612,0
+MCN.US,D,20060403,000000,4.88689,4.89378,4.85135,4.87332,157270.12471681,0
+MCN.US,D,20060404,000000,4.88689,4.90271,4.86364,4.88689,84380.929127684,0
+MCN.US,D,20060405,000000,4.87332,4.90271,4.86717,4.89666,81965.407587822,0
+MCN.US,D,20060406,000000,4.89954,4.92271,4.87926,4.89378,96787.486355786,0
+MCN.US,D,20060407,000000,4.88689,4.92662,4.87685,4.87926,120073.02800018,0
+MCN.US,D,20060410,000000,4.91061,4.91061,4.86,4.87926,111604.19013145,0
+MCN.US,D,20060411,000000,4.8708,4.89666,4.84735,4.87685,71985.121884183,0
+MCN.US,D,20060412,000000,4.89378,4.91638,4.84382,4.86717,157874.27385141,0
+MCN.US,D,20060413,000000,4.88689,4.88689,4.82763,4.86717,130955.23741184,0
+MCN.US,D,20060417,000000,4.89954,4.92271,4.79433,4.83415,115236.60992815,0
+MCN.US,D,20060418,000000,4.84735,4.85135,4.80047,4.81424,139729.37484325,0
+MCN.US,D,20060419,000000,4.81424,4.85359,4.79722,4.84382,116138.53363618,0
+MCN.US,D,20060420,000000,4.86364,4.87685,4.81005,4.83676,160897.16952122,0
+MCN.US,D,20060421,000000,4.84382,4.86,4.8041,4.82047,104344.72553034,0
+MCN.US,D,20060424,000000,4.82401,4.83127,4.79433,4.81005,121889.77539776,0
+MCN.US,D,20060425,000000,4.82763,4.83127,4.75461,4.78828,185095.38485824,0
+MCN.US,D,20060426,000000,4.79433,4.82401,4.74783,4.75108,147899.36314007,0
+MCN.US,D,20060427,000000,4.77117,4.78828,4.73786,4.7681,130354.31327265,0
+MCN.US,D,20060428,000000,4.79433,4.82401,4.76094,4.80047,98295.709195316,0
+MCN.US,D,20060501,000000,4.83415,4.8708,4.82763,4.8708,135802.40546847,0
+MCN.US,D,20060502,000000,4.87332,4.87685,4.84382,4.84382,85890.226965675,0
+MCN.US,D,20060503,000000,4.8708,4.88344,4.84382,4.86,75605.716697825,0
+MCN.US,D,20060504,000000,4.88689,4.89378,4.85359,4.87926,117358.65688841,0
+MCN.US,D,20060505,000000,4.89052,4.89378,4.86,4.89378,62911.059882415,0
+MCN.US,D,20060508,000000,4.89378,4.94243,4.87926,4.88344,101319.6798636,0
+MCN.US,D,20060509,000000,4.89378,4.9068,4.87685,4.87685,92549.842426042,0
+MCN.US,D,20060510,000000,4.9068,4.91061,4.86,4.8708,100415.60615865,0
+MCN.US,D,20060511,000000,4.79433,4.79433,4.75108,4.77117,95272.813525494,0
+MCN.US,D,20060512,000000,4.78439,4.78828,4.73786,4.73786,63821.583578127,0
+MCN.US,D,20060515,000000,4.75108,4.7775,4.6815,4.71154,136708.62917035,0
+MCN.US,D,20060516,000000,4.74531,4.76094,4.69871,4.73786,94973.963953584,0
+MCN.US,D,20060517,000000,4.75461,4.75461,4.65554,4.65871,118261.6555949,0
+MCN.US,D,20060518,000000,4.6815,4.72178,4.58233,4.61564,218668.66176586,0
+MCN.US,D,20060519,000000,4.63573,4.63573,4.57266,4.60941,156978.80013413,0
+MCN.US,D,20060522,000000,4.59257,4.59563,4.55648,4.5627,162415.06734689,0
+MCN.US,D,20060523,000000,4.5694,4.62178,4.54931,4.54931,175421.47371573,0
+MCN.US,D,20060524,000000,4.52634,4.56596,4.3974,4.42745,339949.9880352,0
+MCN.US,D,20060525,000000,4.46046,4.46354,4.42382,4.45656,142453.42094116,0
+MCN.US,D,20060526,000000,4.43061,4.46689,4.42745,4.43404,117049.05733189,0
+MCN.US,D,20060530,000000,4.44038,4.45387,4.40401,4.40745,167248.26042354,0
+MCN.US,D,20060531,000000,4.44699,4.46046,4.40401,4.43061,183282.9374545,0
+MCN.US,D,20060601,000000,4.43404,4.52634,4.43404,4.50633,260411.92697031,0
+MCN.US,D,20060602,000000,4.54624,4.61238,4.50987,4.58912,256475.28260939,0
+MCN.US,D,20060605,000000,4.6056,4.61899,4.5627,4.5627,120973.87670976,0
+MCN.US,D,20060606,000000,4.59563,4.60215,4.51638,4.5694,147899.36314007,0
+MCN.US,D,20060607,000000,4.5694,4.57564,4.5228,4.55284,126428.41889633,0
+MCN.US,D,20060608,000000,4.57266,4.57564,4.46354,4.47666,114331.46122475,0
+MCN.US,D,20060609,000000,4.50987,4.57926,4.48336,4.52959,88310.048499377,0
+MCN.US,D,20060612,000000,4.5627,4.5627,4.48986,4.49722,107372.99619246,0
+MCN.US,D,20060613,000000,4.47973,4.50633,4.44364,4.45656,151230.78336794,0
+MCN.US,D,20060614,000000,4.48986,4.48986,4.40046,4.42047,133377.20894246,0
+MCN.US,D,20060615,000000,4.45061,4.49722,4.41749,4.46689,216252.06522755,0
+MCN.US,D,20060616,000000,4.5228,4.54624,4.45061,4.50987,84986.153260725,0
+MCN.US,D,20060619,000000,4.5228,4.5228,4.43404,4.43675,170581.83064833,0
+MCN.US,D,20060620,000000,4.45061,4.49722,4.42047,4.42047,154249.37904392,0
+MCN.US,D,20060621,000000,4.44038,4.48671,4.42047,4.46046,181771.48961959,0
+MCN.US,D,20060622,000000,4.42745,4.47061,4.41358,4.45387,78026.613229988,0
+MCN.US,D,20060623,000000,4.47061,4.4936,4.42745,4.48671,124613.82149567,0
+MCN.US,D,20060626,000000,4.50336,4.51963,4.40046,4.40046,178445.44438402,0
+MCN.US,D,20060627,000000,4.41023,4.45061,4.40046,4.41023,174213.17544658,0
+MCN.US,D,20060628,000000,4.44699,4.45387,4.3974,4.40745,128240.86630007,0
+MCN.US,D,20060629,000000,4.42745,4.46354,4.41749,4.46046,114624.93580435,0
+MCN.US,D,20060630,000000,4.4936,4.49722,4.43404,4.46689,115236.60992815,0
+MCN.US,D,20060703,000000,4.49982,4.50987,4.46689,4.50987,30545.006245496,0
+MCN.US,D,20060705,000000,4.49982,4.54001,4.46689,4.51359,71073.523190013,0
+MCN.US,D,20060706,000000,4.47973,4.53275,4.47973,4.51359,97691.560060736,0
+MCN.US,D,20060707,000000,4.53665,4.55936,4.50336,4.51638,64117.208154656,0
+MCN.US,D,20060710,000000,4.54931,4.55284,4.49722,4.52634,75312.242118217,0
+MCN.US,D,20060711,000000,4.54931,4.54931,4.50336,4.53665,79850.885616791,0
+MCN.US,D,20060712,000000,4.51359,4.54001,4.47973,4.50633,170275.4560872,0
+MCN.US,D,20060713,000000,4.50987,4.51359,4.46354,4.47666,103140.72725503,0
+MCN.US,D,20060714,000000,4.48986,4.48986,4.3974,4.42745,193874.89728194,0
+MCN.US,D,20060717,000000,4.43404,4.43404,4.3907,4.40401,102524.75313738,0
+MCN.US,D,20060718,000000,4.41358,4.41358,4.328,4.37451,151831.70750714,0
+MCN.US,D,20060719,000000,4.38057,4.46354,4.35097,4.45656,150618.03424567,0
+MCN.US,D,20060720,000000,4.48986,4.4936,4.43675,4.47666,75002.642561705,0
+MCN.US,D,20060721,000000,4.47973,4.48986,4.37451,4.45061,190239.25248986,0
+MCN.US,D,20060724,000000,4.46689,4.48336,4.42047,4.48336,170581.83064833,0
+MCN.US,D,20060725,000000,4.49722,4.49722,4.46354,4.48671,69258.925789351,0
+MCN.US,D,20060726,000000,4.51359,4.51359,4.43404,4.46689,160897.16952122,0
+MCN.US,D,20060727,000000,4.47368,4.51359,4.45061,4.46354,169067.15781804,0
+MCN.US,D,20060728,000000,4.48671,4.54279,4.46689,4.53665,165136.96344789,0
+MCN.US,D,20060731,000000,4.54624,4.55284,4.50633,4.54001,97691.560060736,0
+MCN.US,D,20060801,000000,4.54624,4.5627,4.47666,4.50336,240450.28056457,0
+MCN.US,D,20060802,000000,4.53275,4.60941,4.50987,4.60941,188733.17964724,0
+MCN.US,D,20060803,000000,4.60941,4.65554,4.59964,4.65554,152733.63121516,0
+MCN.US,D,20060804,000000,4.67182,4.69871,4.64885,4.67917,95574.888092785,0
+MCN.US,D,20060807,000000,4.67917,4.71154,4.66149,4.69563,114932.38536394,0
+MCN.US,D,20060808,000000,4.71154,4.73786,4.63573,4.65257,133377.20894246,0
+MCN.US,D,20060809,000000,4.68503,4.71499,4.61564,4.65257,177236.0711164,0
+MCN.US,D,20060810,000000,4.61899,4.70484,4.61238,4.70484,129140.64001119,0
+MCN.US,D,20060811,000000,4.67917,4.67917,4.58912,4.63888,166651.63627818,0
+MCN.US,D,20060814,000000,4.67182,4.67536,4.58233,4.60941,93456.066127912,0
+MCN.US,D,20060815,000000,4.68503,4.68503,4.60941,4.61564,105553.0237995,0
+MCN.US,D,20060816,000000,4.68503,4.69563,4.57926,4.61238,195683.04469184,0
+MCN.US,D,20060817,000000,4.6255,4.63888,4.57926,4.62866,173305.87674624,0
+MCN.US,D,20060818,000000,4.65257,4.65257,4.57926,4.61564,173305.87674624,0
+MCN.US,D,20060821,000000,4.62178,4.64885,4.59257,4.63573,163922.21518796,0
+MCN.US,D,20060822,000000,4.65871,4.69563,4.6056,4.61899,165436.88801825,0
+MCN.US,D,20060823,000000,4.65257,4.66149,4.58912,4.6056,238330.38360123,0
+MCN.US,D,20060824,000000,4.62866,4.63573,4.5627,4.57926,124908.37107373,0
+MCN.US,D,20060825,000000,4.60941,4.60941,4.53275,4.58568,178445.44438402,0
+MCN.US,D,20060828,000000,4.61238,4.64521,4.57926,4.60215,161800.16822771,0
+MCN.US,D,20060829,000000,4.61238,4.64521,4.58568,4.59257,198107.16621939,0
+MCN.US,D,20060830,000000,4.60941,4.66149,4.59964,4.64159,143964.86877607,0
+MCN.US,D,20060831,000000,4.67536,4.67917,4.64521,4.6653,87703.749367877,0
+MCN.US,D,20060901,000000,4.6815,4.69563,4.64885,4.64885,125215.82063334,0
+MCN.US,D,20060905,000000,4.69563,4.69563,4.61238,4.63573,182675.56332454,0
+MCN.US,D,20060906,000000,4.67917,4.70484,4.62866,4.67536,117049.05733189,0
+MCN.US,D,20060907,000000,4.70484,4.72781,4.64521,4.72781,265549.34461116,0
+MCN.US,D,20060908,000000,4.74531,4.74531,4.6653,4.67536,153642.00491396,0
+MCN.US,D,20060911,000000,4.67917,4.75759,4.67182,4.70186,192359.1494532,0
+MCN.US,D,20060912,000000,4.69871,4.7681,4.69563,4.71499,167248.26042354,0
+MCN.US,D,20060913,000000,4.71499,4.75108,4.66149,4.66149,145178.54203753,0
+MCN.US,D,20060914,000000,4.69192,4.79433,4.69192,4.7775,237424.15989936,0
+MCN.US,D,20060915,000000,4.76094,4.78439,4.72781,4.77396,190239.25248986,0
+MCN.US,D,20060918,000000,4.7775,4.79433,4.75108,4.79433,167248.26042354,0
+MCN.US,D,20060919,000000,4.81424,4.82763,4.74783,4.77396,193874.89728194,0
+MCN.US,D,20060920,000000,4.8041,4.81424,4.75461,4.75759,127937.71673433,0
+MCN.US,D,20060921,000000,4.77117,4.84382,4.73489,4.79433,139126.30070712,0
+MCN.US,D,20060922,000000,4.81005,4.86,4.74531,4.77117,222907.38069406,0
+MCN.US,D,20060925,000000,4.78439,4.85712,4.77117,4.82763,137605.17788607,0
+MCN.US,D,20060926,000000,4.86,4.86717,4.76094,4.7775,210808.27302556,0
+MCN.US,D,20060927,000000,4.78094,4.81424,4.75759,4.76094,121889.77539776,0
+MCN.US,D,20060928,000000,4.74131,4.77117,4.73489,4.73786,102524.75313738,0
+MCN.US,D,20060929,000000,4.75108,4.79042,4.73786,4.74131,187224.95680772,0
+MCN.US,D,20061002,000000,4.75461,4.79433,4.74531,4.76094,187817.28095923,0
+MCN.US,D,20061003,000000,4.76094,4.78828,4.74531,4.74531,187224.95680772,0
+MCN.US,D,20061004,000000,4.75461,4.7775,4.74531,4.77117,122196.1499589,0
+MCN.US,D,20061005,000000,4.76094,4.84382,4.76094,4.81005,126428.41889633,0
+MCN.US,D,20061006,000000,4.81005,4.83676,4.79722,4.81424,100712.30573364,0
+MCN.US,D,20061009,000000,4.79722,4.83676,4.79722,4.82763,101319.6798636,0
+MCN.US,D,20061010,000000,4.82763,4.83676,4.79433,4.8081,75002.642561705,0
+MCN.US,D,20061011,000000,4.79433,4.81703,4.78094,4.79722,94360.139832863,0
+MCN.US,D,20061012,000000,4.82763,4.84382,4.78828,4.82401,119468.8788656,0
+MCN.US,D,20061013,000000,4.84382,4.84382,4.81005,4.81005,93150.766565242,0
+MCN.US,D,20061016,000000,4.82401,4.85712,4.81424,4.85135,78933.911930319,0
+MCN.US,D,20061017,000000,4.85135,4.87332,4.81703,4.86,158781.57255173,0
+MCN.US,D,20061018,000000,4.8402,4.86717,4.81005,4.84382,134897.25676506,0
+MCN.US,D,20061019,000000,4.83127,4.8708,4.83127,4.84735,80753.884323281,0
+MCN.US,D,20061020,000000,4.8402,4.86364,4.83415,4.84382,123405.52322652,0
+MCN.US,D,20061023,000000,4.83415,4.87685,4.83415,4.84382,140334.59897629,0
+MCN.US,D,20061024,000000,4.83415,4.87332,4.83415,4.85359,139425.15027903,0
+MCN.US,D,20061025,000000,4.86364,4.86717,4.84735,4.86,113716.56210556,0
+MCN.US,D,20061026,000000,4.86717,4.90271,4.83676,4.88689,211417.79715243,0
+MCN.US,D,20061027,000000,4.88344,4.94243,4.87926,4.92662,150019.2601034,0
+MCN.US,D,20061030,000000,4.93322,4.94243,4.88689,4.91061,123094.84867154,0
+MCN.US,D,20061031,000000,4.90271,4.93675,4.89666,4.90271,171184.90478445,0
+MCN.US,D,20061101,000000,4.90271,4.92977,4.88689,4.89666,114624.93580435,0
+MCN.US,D,20061102,000000,4.92662,4.92662,4.83676,4.84735,151230.78336794,0
+MCN.US,D,20061103,000000,4.84735,4.91945,4.84382,4.89666,116443.83319885,0
+MCN.US,D,20061106,000000,4.88689,4.95312,4.88689,4.9068,119768.80343597,0
+MCN.US,D,20061107,000000,4.93675,4.95312,4.91359,4.94243,97091.710919996,0
+MCN.US,D,20061108,000000,4.93973,4.95982,4.92271,4.95006,149408.66097805,0
+MCN.US,D,20061109,000000,4.95982,4.99266,4.94243,4.96252,195083.1955511,0
+MCN.US,D,20061110,000000,4.97237,4.98261,4.95982,4.96578,183894.6115783,0
+MCN.US,D,20061113,000000,4.85359,4.87685,4.8041,4.8081,224113.52896631,0
+MCN.US,D,20061114,000000,4.80047,4.82763,4.79433,4.81005,91939.2433007,0
+MCN.US,D,20061115,000000,4.7775,4.79722,4.7681,4.77396,228958.54702601,0
+MCN.US,D,20061116,000000,4.7681,4.78094,4.68837,4.69871,274619.10661909,0
+MCN.US,D,20061117,000000,4.6815,4.7775,4.67917,4.72781,165136.96344789,0
+MCN.US,D,20061120,000000,4.76094,4.81005,4.74531,4.7775,174213.17544658,0
+MCN.US,D,20061121,000000,4.76503,4.83127,4.74531,4.76094,153951.60447047,0
+MCN.US,D,20061122,000000,4.74131,4.76094,4.71154,4.72466,245284.54863967,0
+MCN.US,D,20061124,000000,4.69563,4.77396,4.69563,4.7681,49003.804804004,0
+MCN.US,D,20061127,000000,4.77117,4.79433,4.63573,4.66149,393186.06177665,0
+MCN.US,D,20061128,000000,4.63573,4.71499,4.63209,4.69192,257384.73130664,0
+MCN.US,D,20061129,000000,4.68503,4.77117,4.68503,4.74531,143964.86877607,0
+MCN.US,D,20061130,000000,4.75461,4.83676,4.74783,4.83415,169067.15781804,0
+MCN.US,D,20061201,000000,4.85712,4.86,4.81005,4.83127,225021.9026651,0
+MCN.US,D,20061204,000000,4.82401,4.86717,4.82401,4.86,151528.55794138,0
+MCN.US,D,20061205,000000,4.8708,4.92271,4.85135,4.87685,169067.15781804,0
+MCN.US,D,20061206,000000,4.86364,4.93675,4.86364,4.88689,175713.87329689,0
+MCN.US,D,20061207,000000,4.86717,4.93322,4.8402,4.85135,171484.82935482,0
+MCN.US,D,20061208,000000,4.86,4.92662,4.86,4.91945,101919.52900434,0
+MCN.US,D,20061211,000000,4.89666,4.94243,4.87685,4.89666,138529.67656177,0
+MCN.US,D,20061212,000000,4.85359,4.89052,4.8402,4.87685,204458.2571217,0
+MCN.US,D,20061213,000000,4.86,4.88689,4.85712,4.86,187817.28095923,0
+MCN.US,D,20061214,000000,4.86,4.89378,4.86,4.86717,142453.42094116,0
+MCN.US,D,20061215,000000,4.86,4.89378,4.69563,4.83415,183586.08702025,0
+MCN.US,D,20061218,000000,4.83127,4.9068,4.83127,4.89954,162112.9927796,0
+MCN.US,D,20061219,000000,4.89666,4.95312,4.87926,4.9068,168464.08368192,0
+MCN.US,D,20061220,000000,4.88689,4.95312,4.86,4.92977,126125.26933058,0
+MCN.US,D,20061221,000000,4.92977,4.95982,4.89666,4.92271,151528.55794138,0
+MCN.US,D,20061222,000000,4.91638,4.96252,4.91638,4.95609,101632.50441549,0
+MCN.US,D,20061226,000000,4.95312,4.99619,4.95312,4.97237,111001.11599533,0
+MCN.US,D,20061227,000000,4.94568,4.98587,4.94568,4.97591,97091.710919996,0
+MCN.US,D,20061228,000000,4.96977,4.98587,4.93322,4.95006,120973.87670976,0
+MCN.US,D,20061229,000000,4.92977,5.00299,4.92977,4.99619,139126.30070712,0
+MCN.US,D,20070103,000000,4.96252,4.99266,4.94243,4.95312,137920.15243488,0
+MCN.US,D,20070104,000000,4.92662,4.99266,4.92662,4.99266,150318.1096753,0
+MCN.US,D,20070105,000000,4.96252,5.00885,4.94243,4.94243,176931.84655218,0
+MCN.US,D,20070108,000000,4.97591,5.00885,4.95006,4.99926,166651.63627818,0
+MCN.US,D,20070109,000000,5.02857,5.02857,4.96252,5.00299,118560.50516681,0
+MCN.US,D,20070110,000000,4.96578,5.03889,4.96578,5.03191,153951.60447047,0
+MCN.US,D,20070111,000000,5.01908,5.07545,5.01238,5.01238,119768.80343597,0
+MCN.US,D,20070112,000000,5.01601,5.07164,5.01601,5.03191,95272.813525494,0
+MCN.US,D,20070116,000000,5.05136,5.08512,5.02577,5.02857,88011.198927467,0
+MCN.US,D,20070117,000000,5.00885,5.06206,5.00885,5.03191,129442.71457848,0
+MCN.US,D,20070118,000000,5.05136,5.05899,5.01601,5.01601,85290.377824935,0
+MCN.US,D,20070119,000000,5.03191,5.05573,5.00578,5.00578,53537.073310278,0
+MCN.US,D,20070122,000000,5.00299,5.12169,5.00299,5.02857,142150.27137541,0
+MCN.US,D,20070123,000000,5.01238,5.05899,4.98261,5.00299,134897.25676506,0
+MCN.US,D,20070124,000000,4.98587,5.03191,4.97591,5.01908,155460.90230846,0
+MCN.US,D,20070125,000000,4.99266,5.01908,4.95982,4.9895,184495.53571749,0
+MCN.US,D,20070126,000000,4.99619,5.02271,4.96977,4.9895,159385.72168631,0
+MCN.US,D,20070129,000000,4.98587,5.03191,4.97237,5.02577,122489.6245385,0
+MCN.US,D,20070130,000000,5.02271,5.15126,5.02271,5.1149,269479.53898131,0
+MCN.US,D,20070131,000000,5.1149,5.15443,5.09443,5.09889,89823.646331209,0
+MCN.US,D,20070201,000000,5.09443,5.17135,5.09163,5.13145,124908.37107373,0
+MCN.US,D,20070202,000000,5.14791,5.20447,5.13145,5.15443,117647.83147417,0
+MCN.US,D,20070205,000000,5.16391,5.24056,5.16187,5.20447,113413.41253981,0
+MCN.US,D,20070206,000000,5.22364,5.2574,5.05899,5.13777,156063.97644458,0
+MCN.US,D,20070207,000000,5.10801,5.20727,5.09889,5.17778,176634.07197873,0
+MCN.US,D,20070208,000000,5.19731,5.22364,5.15787,5.20727,80450.734757531,0
+MCN.US,D,20070209,000000,5.23778,5.25033,5.17135,5.17778,192663.3740174,0
+MCN.US,D,20070212,000000,5.22364,5.23135,5.14196,5.22364,165136.96344789,0
+MCN.US,D,20070213,000000,5.14484,5.14484,4.97591,4.99266,283030.96956942,0
+MCN.US,D,20070214,000000,4.97591,5.01601,4.97237,4.99926,106762.39706712,0
+MCN.US,D,20070215,000000,5.00578,5.06206,5.00299,5.02577,179358.11807664,0
+MCN.US,D,20070216,000000,5.03582,5.03889,4.99266,4.99266,151528.55794138,0
+MCN.US,D,20070220,000000,4.99619,5.01908,4.99266,4.99266,110695.81643266,0
+MCN.US,D,20070221,000000,4.98587,5.01238,4.98587,4.98587,162716.06691572,0
+MCN.US,D,20070222,000000,4.99266,5.00578,4.94568,4.95982,173910.02588082,0
+MCN.US,D,20070223,000000,4.97591,4.99926,4.94243,4.94243,126728.34346669,0
+MCN.US,D,20070226,000000,4.95982,4.9895,4.95312,4.95609,148808.81183731,0
+MCN.US,D,20070227,000000,4.95312,4.98261,4.91061,4.91061,156978.80013413,0
+MCN.US,D,20070228,000000,4.91638,4.98261,4.89954,4.91061,162716.06691572,0
+MCN.US,D,20070301,000000,4.89954,4.97237,4.85135,4.94243,231983.59269276,0
+MCN.US,D,20070302,000000,4.94243,4.9895,4.91945,4.91945,98295.709195316,0
+MCN.US,D,20070305,000000,4.91945,4.93322,4.8708,4.8708,93766.740682884,0
+MCN.US,D,20070306,000000,4.88344,4.95312,4.86364,4.86364,203243.50886178,0
+MCN.US,D,20070307,000000,4.87332,4.91945,4.86,4.91638,130660.68783377,0
+MCN.US,D,20070308,000000,4.95006,4.97237,4.91638,4.94243,129140.64001119,0
+MCN.US,D,20070309,000000,4.95312,5.02271,4.90271,4.95982,138529.67656177,0
+MCN.US,D,20070312,000000,4.96252,5.01238,4.95609,4.95982,73489.044729874,0
+MCN.US,D,20070313,000000,4.96252,5.02271,4.95609,4.95609,115534.38450161,0
+MCN.US,D,20070314,000000,4.95609,4.99619,4.91359,4.91359,97994.709626487,0
+MCN.US,D,20070315,000000,4.91061,5.02577,4.91061,4.97237,62304.760750915,0
+MCN.US,D,20070316,000000,4.96977,5.02271,4.96977,4.97591,62610.060313585,0
+MCN.US,D,20070319,000000,4.98261,5.04568,4.95982,4.95982,111604.19013145,0
+MCN.US,D,20070320,000000,4.96977,5.02857,4.96977,4.97591,107670.77076591,0
+MCN.US,D,20070321,000000,4.98587,5.08512,4.98587,5.01238,98595.633765687,0
+MCN.US,D,20070322,000000,5.00299,5.05573,4.96977,4.96977,109489.66816042,0
+MCN.US,D,20070323,000000,4.9895,5.02577,4.97591,5.01238,121889.77539776,0
+MCN.US,D,20070326,000000,4.99926,5.03582,4.97963,4.99266,70473.674049273,0
+MCN.US,D,20070327,000000,4.99926,5.01601,4.97591,4.99926,173305.87674624,0
+MCN.US,D,20070328,000000,5.00299,5.01908,4.96252,4.99266,84986.153260725,0
+MCN.US,D,20070329,000000,4.97963,4.99926,4.95982,4.9895,78636.137356869,0
+MCN.US,D,20070330,000000,4.97963,5.04847,4.96977,5.04197,68046.32752635,0
+MCN.US,D,20070402,000000,5.04568,5.04847,4.99926,5.01908,61096.462481754,0
+MCN.US,D,20070403,000000,5.02577,5.04568,5.00885,5.03582,106159.322931,0
+MCN.US,D,20070404,000000,5.03889,5.03889,4.99266,5.01238,132470.98524059,0
+MCN.US,D,20070405,000000,5.01238,5.02577,4.99619,5.00885,117953.13103684,0
+MCN.US,D,20070409,000000,5.01601,5.03191,5.00578,5.00578,75312.242118217,0
+MCN.US,D,20070410,000000,5.00885,5.03889,5.00885,5.02577,96787.486355786,0
+MCN.US,D,20070411,000000,5.03582,5.03889,4.99619,5.02271,57773.642241562,0
+MCN.US,D,20070412,000000,5.02271,5.04847,5.00578,5.03582,86193.376531425,0
+MCN.US,D,20070413,000000,5.01908,5.04568,5.00299,5.02857,104039.42596767,0
+MCN.US,D,20070416,000000,5.04197,5.07898,4.99926,5.00578,189331.95378953,0
+MCN.US,D,20070417,000000,5.01238,5.02577,4.96578,4.99266,197795.41666596,0
+MCN.US,D,20070418,000000,4.9895,5.00885,4.98587,4.99926,119165.72929985,0
+MCN.US,D,20070419,000000,4.9895,5.02271,4.98587,4.99926,119768.80343597,0
+MCN.US,D,20070420,000000,5.00885,5.04568,4.99926,5.03582,108885.51902584,0
+MCN.US,D,20070423,000000,5.04197,5.08512,5.01908,5.05573,151230.78336794,0
+MCN.US,D,20070424,000000,5.03582,5.12558,5.03582,5.09163,104646.80009763,0
+MCN.US,D,20070425,000000,5.11842,5.15787,5.09443,5.13461,96787.486355786,0
+MCN.US,D,20070426,000000,5.11842,5.16819,5.11107,5.11107,135193.95634005,0
+MCN.US,D,20070427,000000,5.1149,5.14484,5.1149,5.13461,49302.654375913,0
+MCN.US,D,20070430,000000,5.13461,5.14791,5.11842,5.12558,99206.232891028,0
+MCN.US,D,20070501,000000,5.14484,5.14484,5.04847,5.05899,153344.2303405,0
+MCN.US,D,20070502,000000,5.05899,5.07545,5.03582,5.03582,175421.47371573,0
+MCN.US,D,20070503,000000,5.04568,5.09163,5.03191,5.06206,123997.84737802,0
+MCN.US,D,20070504,000000,5.06206,5.12558,5.06206,5.11842,96183.337221205,0
+MCN.US,D,20070507,000000,5.11842,5.14196,5.09443,5.09443,130660.68783377,0
+MCN.US,D,20070508,000000,5.09443,5.14196,5.08512,5.11107,160308.07036508,0
+MCN.US,D,20070509,000000,5.11107,5.13777,5.11107,5.13145,194168.37186155,0
+MCN.US,D,20070510,000000,5.10205,5.13461,5.09163,5.11842,134897.25676506,0
+MCN.US,D,20070511,000000,4.98587,5.00885,4.97591,4.97963,129140.64001119,0
+MCN.US,D,20070514,000000,4.97591,4.99619,4.95982,4.95982,136406.55460305,0
+MCN.US,D,20070515,000000,4.95982,4.97237,4.94568,4.95006,115534.38450161,0
+MCN.US,D,20070516,000000,4.95006,4.95312,4.92662,4.94568,125522.19519446,0
+MCN.US,D,20070517,000000,4.91359,4.96252,4.91359,4.94243,144268.01834182,0
+MCN.US,D,20070518,000000,4.92977,4.95006,4.87926,4.87926,168464.08368192,0
+MCN.US,D,20070521,000000,4.87926,4.89666,4.87332,4.87926,158483.79797828,0
+MCN.US,D,20070522,000000,4.87926,4.89378,4.85359,4.87685,154551.45361121,0
+MCN.US,D,20070523,000000,4.89052,4.91359,4.87685,4.87926,217150.76394019,0
+MCN.US,D,20070524,000000,4.84735,4.89378,4.81703,4.82047,202940.35929602,0
+MCN.US,D,20070525,000000,4.85359,4.87685,4.83676,4.86,150618.03424567,0
+MCN.US,D,20070529,000000,4.86717,4.92977,4.86717,4.91061,120973.87670976,0
+MCN.US,D,20070530,000000,4.91359,4.95609,4.88344,4.94243,84986.153260725,0
+MCN.US,D,20070531,000000,4.95982,4.97237,4.88344,4.91638,186611.132687,0
+MCN.US,D,20070601,000000,4.96977,5.04568,4.95609,4.95982,143363.94463687,0
+MCN.US,D,20070604,000000,4.95982,4.99619,4.92977,4.95609,61396.387052123,0
+MCN.US,D,20070605,000000,4.93322,5.00885,4.92662,4.97591,111604.19013145,0
+MCN.US,D,20070606,000000,4.94568,4.9895,4.92271,4.92662,80143.28519794,0
+MCN.US,D,20070607,000000,4.92271,4.93973,4.86,4.86,132775.20980481,0
+MCN.US,D,20070608,000000,4.86,4.91061,4.86,4.89378,104344.72553034,0
+MCN.US,D,20070611,000000,4.8708,4.97591,4.86717,4.87685,107372.99619246,0
+MCN.US,D,20070612,000000,4.87685,4.90271,4.8402,4.86717,123701.14780305,0
+MCN.US,D,20070613,000000,4.87332,4.92977,4.86717,4.91945,77423.539093868,0
+MCN.US,D,20070614,000000,4.91945,4.98587,4.89666,4.89954,111001.11599533,0
+MCN.US,D,20070615,000000,4.91061,4.96578,4.86,4.89052,174509.87502156,0
+MCN.US,D,20070618,000000,4.88344,4.91061,4.8708,4.88344,61396.387052123,0
+MCN.US,D,20070619,000000,4.87332,4.91061,4.8708,4.89378,109793.89272463,0
+MCN.US,D,20070620,000000,4.89378,4.91359,4.87926,4.88344,84688.378687275,0
+MCN.US,D,20070621,000000,4.88344,4.89666,4.8708,4.87926,78337.287784959,0
+MCN.US,D,20070622,000000,4.87926,4.88344,4.83415,4.8402,133982.4330755,0
+MCN.US,D,20070625,000000,4.8402,4.90271,4.83676,4.8402,87703.749367877,0
+MCN.US,D,20070626,000000,4.84735,4.86364,4.82047,4.82401,117358.65688841,0
+MCN.US,D,20070627,000000,4.82401,4.85135,4.79433,4.83415,83174.780855444,0
+MCN.US,D,20070628,000000,4.86,4.8708,4.83415,4.85359,110393.74186537,0
+MCN.US,D,20070629,000000,4.86364,4.88689,4.86,4.8708,96183.337221205,0
+MCN.US,D,20070702,000000,4.86,4.94243,4.86,4.9068,110088.44230269,0
+MCN.US,D,20070703,000000,4.95982,5.01601,4.93675,4.96977,55651.595281309,0
+MCN.US,D,20070705,000000,5.00885,5.07545,4.95982,4.99266,140639.89853896,0
+MCN.US,D,20070706,000000,5.06595,5.06595,4.95982,4.95982,100712.30573364,0
+MCN.US,D,20070709,000000,4.96252,4.99926,4.91359,4.94243,99809.307027149,0
+MCN.US,D,20070710,000000,4.93973,4.93973,4.87926,4.89052,79545.58605412,0
+MCN.US,D,20070711,000000,4.91638,4.97237,4.91061,4.93675,60792.237917543,0
+MCN.US,D,20070712,000000,4.92662,5.00885,4.92662,4.99926,120673.95213938,0
+MCN.US,D,20070713,000000,5.02857,5.02857,4.93973,4.94568,95879.112656995,0
+MCN.US,D,20070716,000000,4.9068,4.95982,4.9068,4.94568,152733.63121516,0
+MCN.US,D,20070717,000000,4.92977,4.95609,4.92977,4.93322,83471.480430433,0
+MCN.US,D,20070718,000000,4.93322,4.99266,4.89052,4.89052,174813.02458732,0
+MCN.US,D,20070719,000000,4.92271,4.95312,4.91945,4.93322,44157.711745839,0
+MCN.US,D,20070720,000000,4.91061,4.93973,4.89378,4.90271,80753.884323281,0
+MCN.US,D,20070723,000000,4.94243,4.99619,4.87685,4.89954,149709.66054689,0
+MCN.US,D,20070724,000000,4.88344,4.94243,4.85712,4.8708,107976.07032858,0
+MCN.US,D,20070725,000000,4.87332,4.89666,4.79433,4.79433,175112.94915768,0
+MCN.US,D,20070726,000000,4.78439,4.8041,4.63573,4.64521,219571.66047236,0
+MCN.US,D,20070727,000000,4.67917,4.69563,4.64521,4.64521,121587.70083047,0
+MCN.US,D,20070730,000000,4.64521,4.72781,4.62866,4.66149,121282.4012678,0
+MCN.US,D,20070731,000000,4.67917,4.78439,4.67917,4.73786,95574.888092785,0
+MCN.US,D,20070801,000000,4.6815,4.70186,4.66149,4.67917,116138.53363618,0
+MCN.US,D,20070802,000000,4.67917,4.70484,4.67182,4.67536,142150.27137541,0
+MCN.US,D,20070803,000000,4.67536,4.67917,4.64885,4.65871,58978.715515341,0
+MCN.US,D,20070806,000000,4.64521,4.6653,4.58568,4.65554,224113.52896631,0
+MCN.US,D,20070807,000000,4.65871,4.65871,4.59563,4.62178,129140.64001119,0
+MCN.US,D,20070808,000000,4.64521,4.67182,4.62866,4.62866,99809.307027149,0
+MCN.US,D,20070809,000000,4.60941,4.64885,4.60215,4.61238,130955.23741184,0
+MCN.US,D,20070810,000000,4.59257,4.6056,4.52959,4.59257,138529.67656177,0
+MCN.US,D,20070813,000000,4.51359,4.54624,4.49722,4.50633,191137.9512025,0
+MCN.US,D,20070814,000000,4.50633,4.50633,4.31471,4.31471,173910.02588082,0
+MCN.US,D,20070815,000000,4.24847,4.25498,4.01721,4.01721,409822.73794528,0
+MCN.US,D,20070816,000000,3.88503,3.96754,3.61712,3.94437,623643.15665605,0
+MCN.US,D,20070817,000000,3.9841,4.26485,3.97089,4.2387,338440.6901972,0
+MCN.US,D,20070820,000000,4.2721,4.29823,4.22885,4.29508,173606.87631507,0
+MCN.US,D,20070821,000000,4.31471,4.328,4.27508,4.29164,153344.2303405,0
+MCN.US,D,20070822,000000,4.328,4.41749,4.31471,4.3974,112211.56426141,0
+MCN.US,D,20070823,000000,4.43675,4.47368,4.41023,4.43061,82568.481723943,0
+MCN.US,D,20070824,000000,4.43061,4.49722,4.41358,4.44038,110695.81643266,0
+MCN.US,D,20070827,000000,4.43061,4.52959,4.41749,4.41749,121587.70083047,0
+MCN.US,D,20070828,000000,4.44699,4.45387,4.29823,4.31145,150917.95881604,0
+MCN.US,D,20070829,000000,4.31145,4.33145,4.05024,4.32158,460632.54016226,0
+MCN.US,D,20070830,000000,4.26205,4.368,4.26205,4.33145,156063.97644458,0
+MCN.US,D,20070831,000000,4.39387,4.42047,4.37451,4.3974,147594.0635774,0
+MCN.US,D,20070904,000000,4.40401,4.45061,4.38754,4.44038,154249.37904392,0
+MCN.US,D,20070905,000000,4.3907,4.46354,4.38754,4.41749,133080.50936748,0
+MCN.US,D,20070906,000000,4.3974,4.47368,4.3974,4.45061,114331.46122475,0
+MCN.US,D,20070907,000000,4.3974,4.45061,4.37451,4.41023,122799.22409501,0
+MCN.US,D,20070910,000000,4.43061,4.49722,4.41749,4.46354,113716.56210556,0
+MCN.US,D,20070911,000000,4.46354,4.54001,4.46046,4.48986,111907.3396972,0
+MCN.US,D,20070912,000000,4.48336,4.5228,4.43061,4.45061,68046.32752635,0
+MCN.US,D,20070913,000000,4.47973,4.50987,4.43061,4.47666,116443.83319885,0
+MCN.US,D,20070914,000000,4.43404,4.44699,4.3974,4.43061,73952.36906618,0
+MCN.US,D,20070917,000000,4.42745,4.42745,4.3907,4.40401,111001.11599533,0
+MCN.US,D,20070918,000000,4.43061,4.49722,4.38057,4.48986,147594.0635774,0
+MCN.US,D,20070919,000000,4.48986,4.51963,4.45656,4.47368,186010.20854779,0
+MCN.US,D,20070920,000000,4.47666,4.47973,4.41358,4.41358,77423.539093868,0
+MCN.US,D,20070921,000000,4.40745,4.44038,4.37451,4.38754,134897.25676506,0
+MCN.US,D,20070924,000000,4.3974,4.3974,4.32158,4.33145,158483.79797828,0
+MCN.US,D,20070925,000000,4.3054,4.38754,4.30168,4.34772,195683.04469184,0
+MCN.US,D,20070926,000000,4.35097,4.38448,4.29823,4.3054,120673.95213938,0
+MCN.US,D,20070927,000000,4.33145,4.36447,4.29823,4.31471,115236.60992815,0
+MCN.US,D,20070928,000000,4.30819,4.35461,4.30819,4.328,138215.77701141,0
+MCN.US,D,20071001,000000,4.32465,4.3708,4.32465,4.35097,177236.0711164,0
+MCN.US,D,20071002,000000,4.35097,4.36075,4.3054,4.35097,162112.9927796,0
+MCN.US,D,20071003,000000,4.33145,4.3974,4.33145,4.36447,85890.226965675,0
+MCN.US,D,20071004,000000,4.35097,4.42382,4.35097,4.41749,100113.53159136,0
+MCN.US,D,20071005,000000,4.42745,4.51359,4.42745,4.47368,106159.322931,0
+MCN.US,D,20071008,000000,4.46354,4.52959,4.43675,4.46354,76517.315391997,0
+MCN.US,D,20071009,000000,4.46354,4.48336,4.43061,4.47061,78933.911930319,0
+MCN.US,D,20071010,000000,4.46354,4.47368,4.43404,4.43404,92250.992854131,0
+MCN.US,D,20071011,000000,4.46046,4.46046,4.368,4.368,94360.139832863,0
+MCN.US,D,20071012,000000,4.37451,4.42745,4.368,4.368,124613.82149567,0
+MCN.US,D,20071015,000000,4.34456,4.3708,4.34456,4.34772,118560.50516681,0
+MCN.US,D,20071016,000000,4.35777,4.35777,4.29823,4.30819,168464.08368192,0
+MCN.US,D,20071017,000000,4.32465,4.368,4.29823,4.30819,204752.80669977,0
+MCN.US,D,20071018,000000,4.31796,4.328,4.26837,4.28829,286121.59014224,0
+MCN.US,D,20071019,000000,4.28503,4.28503,4.17592,4.18903,258292.03000697,0
+MCN.US,D,20071022,000000,4.1827,4.20903,4.12299,4.1827,215648.99109142,0
+MCN.US,D,20071023,000000,4.19907,4.26205,4.18605,4.22187,164225.36475371,0
+MCN.US,D,20071024,000000,4.21936,4.21936,4.14606,4.15256,205059.1812609,0
+MCN.US,D,20071025,000000,4.1361,4.18605,4.08978,4.10308,304257.88916271,0
+MCN.US,D,20071026,000000,4.11973,4.1494,4.10308,4.11973,223207.30526443,0
+MCN.US,D,20071029,000000,4.10661,4.19907,4.10661,4.1494,183282.9374545,0
+MCN.US,D,20071030,000000,4.1361,4.17917,4.11647,4.11647,191137.9512025,0
+MCN.US,D,20071031,000000,4.14271,4.19907,4.13293,4.14271,177540.29568061,0
+MCN.US,D,20071101,000000,4.10661,4.12614,4.08001,4.08317,155760.82687883,0
+MCN.US,D,20071102,000000,4.11647,4.11973,4.0534,4.06689,137313.85330339,0
+MCN.US,D,20071105,000000,4.03052,4.08317,4.02391,4.06028,141245.12267199,0
+MCN.US,D,20071106,000000,4.07321,4.13293,4.03684,4.06689,187817.28095923,0
+MCN.US,D,20071107,000000,4.03369,4.08317,3.96754,3.96754,212618.57043238,0
+MCN.US,D,20071108,000000,3.99061,4.02391,3.85833,3.89153,208079.9269338,0
+MCN.US,D,20071109,000000,3.83535,3.9015,3.83535,3.87182,235907.33707215,0
+MCN.US,D,20071112,000000,3.82549,3.92484,3.82549,3.87498,279009.40033016,0
+MCN.US,D,20071113,000000,3.80243,3.88503,3.80243,3.85182,509025.74584092,0
+MCN.US,D,20071114,000000,3.95099,3.95099,3.86186,3.88503,235004.33836566,0
+MCN.US,D,20071115,000000,3.88177,3.88177,3.80243,3.80243,332090.67429336,0
+MCN.US,D,20071116,000000,3.82875,3.83535,3.76922,3.80243,234394.81423877,0
+MCN.US,D,20071119,000000,3.74615,3.77889,3.71303,3.72308,233790.6651042,0
+MCN.US,D,20071120,000000,3.70661,3.7627,3.66996,3.69964,294883.90259057,0
+MCN.US,D,20071121,000000,3.66354,3.67675,3.62047,3.63683,202334.06016454,0
+MCN.US,D,20071123,000000,3.63683,3.71303,3.63683,3.67991,144876.46747023,0
+MCN.US,D,20071126,000000,3.67991,3.72959,3.6468,3.6468,282482.72035477,0
+MCN.US,D,20071127,000000,3.53768,3.69964,3.53768,3.65349,381695.40323655,0
+MCN.US,D,20071128,000000,3.67322,3.79907,3.67322,3.756,393784.83591893,0
+MCN.US,D,20071129,000000,3.74289,3.78596,3.7361,3.75266,253454.53693648,0
+MCN.US,D,20071130,000000,3.83535,3.85544,3.78596,3.79907,453675.15012843,0
+MCN.US,D,20071203,000000,3.8454,3.85182,3.78596,3.8454,335415.64453046,0
+MCN.US,D,20071204,000000,3.77889,3.87498,3.77889,3.8454,306396.06109986,0
+MCN.US,D,20071205,000000,3.85833,3.89498,3.85544,3.88177,371404.44297794,0
+MCN.US,D,20071206,000000,3.83535,3.9214,3.83535,3.89498,376246.23604227,0
+MCN.US,D,20071207,000000,3.91805,3.94102,3.9015,3.9015,208996.90062027,0
+MCN.US,D,20071210,000000,3.9015,3.95443,3.9015,3.93117,217150.76394019,0
+MCN.US,D,20071211,000000,3.94782,3.95768,3.83183,3.85544,323019.83728697,0
+MCN.US,D,20071212,000000,3.91135,3.95768,3.82206,3.82206,338734.16477682,0
+MCN.US,D,20071213,000000,3.82549,3.86186,3.76922,3.78912,402558.97335033,0
+MCN.US,D,20071214,000000,3.75266,3.77889,3.69964,3.69964,352349.02027408,0
+MCN.US,D,20071217,000000,3.70661,3.71638,3.66996,3.66996,352349.02027408,0
+MCN.US,D,20071218,000000,3.66996,3.71303,3.6401,3.66996,414960.15558612,0
+MCN.US,D,20071219,000000,3.66354,3.70326,3.66354,3.67675,310912.12963078,0
+MCN.US,D,20071220,000000,3.66996,3.70959,3.63378,3.64382,523838.14962274,0
+MCN.US,D,20071221,000000,3.65349,3.70959,3.65349,3.69964,384720.44890331,0
+MCN.US,D,20071224,000000,3.70959,3.84205,3.70661,3.81228,413566.95758183,0
+MCN.US,D,20071226,000000,3.8187,3.85182,3.77889,3.78912,297918.62324345,0
+MCN.US,D,20071227,000000,3.77572,3.79582,3.70959,3.71945,505696.47560996,0
+MCN.US,D,20071228,000000,3.72308,3.756,3.70959,3.71945,400288.57660258,0
+MCN.US,D,20071231,000000,3.7361,3.77889,3.73285,3.77237,522310.57681093,0
+MCN.US,D,20080102,000000,3.80243,3.83183,3.77572,3.79582,146988.83944436,0
+MCN.US,D,20080103,000000,3.80243,3.8454,3.79238,3.8454,143054.34508036,0
+MCN.US,D,20080104,000000,3.80558,3.82549,3.72624,3.73285,146386.84030669,0
+MCN.US,D,20080107,000000,3.7361,3.75917,3.68336,3.69321,302450.81675127,0
+MCN.US,D,20080108,000000,3.69646,3.75266,3.66996,3.66996,202639.35972721,0
+MCN.US,D,20080109,000000,3.66354,3.6867,3.62047,3.66689,177236.0711164,0
+MCN.US,D,20080110,000000,3.65349,3.71945,3.65023,3.6867,163064.3664168,0
+MCN.US,D,20080111,000000,3.69646,3.74615,3.66996,3.67675,159695.32124282,0
+MCN.US,D,20080114,000000,3.67991,3.71303,3.67991,3.69646,132470.98524059,0
+MCN.US,D,20080115,000000,3.66996,3.68977,3.63683,3.65349,196288.26882488,0
+MCN.US,D,20080116,000000,3.63378,3.67991,3.61079,3.65023,219722.16025677,0
+MCN.US,D,20080117,000000,3.65684,3.79582,3.58075,3.5907,310683.15495877,0
+MCN.US,D,20080118,000000,3.5907,3.62381,3.49162,3.51796,327249.95622749,0
+MCN.US,D,20080122,000000,3.30958,3.55433,3.26986,3.53117,416777.97798217,0
+MCN.US,D,20080123,000000,3.44828,3.65349,3.44828,3.65349,717410.9723374,0
+MCN.US,D,20080124,000000,3.66354,3.7361,3.66354,3.71303,492792.19409484,0
+MCN.US,D,20080125,000000,3.7361,3.76586,3.69321,3.69646,382599.47694151,0
+MCN.US,D,20080128,000000,3.70326,3.76586,3.69321,3.76586,397415.10571871,0
+MCN.US,D,20080129,000000,3.77889,3.83535,3.77889,3.81228,252241.93867349,0
+MCN.US,D,20080130,000000,3.80558,3.90828,3.80558,3.90828,405195.94457297,0
+MCN.US,D,20080131,000000,3.86511,3.98755,3.83535,3.9775,326203.9827258,0
+MCN.US,D,20080201,000000,3.9775,4.07321,3.96754,4.07321,302824.91621537,0
+MCN.US,D,20080204,000000,4.07321,4.08317,3.97443,4.004,147899.36314007,0
+MCN.US,D,20080205,000000,3.95768,3.9841,3.93117,3.94102,216252.06522755,0
+MCN.US,D,20080206,000000,3.96754,4.00065,3.88838,3.9015,241961.72839948,0
+MCN.US,D,20080207,000000,3.87498,3.95099,3.86511,3.88503,230588.24469154,0
+MCN.US,D,20080208,000000,3.86838,3.93443,3.86838,3.9015,161800.16822771,0
+MCN.US,D,20080211,000000,3.89824,3.95768,3.88177,3.95768,198107.16621939,0
+MCN.US,D,20080212,000000,3.94102,4.04708,3.94102,4.02391,302143.36719168,0
+MCN.US,D,20080213,000000,3.92484,3.928,3.85544,3.89153,186306.90812278,0
+MCN.US,D,20080214,000000,3.88177,3.88177,3.70959,3.72624,226230.20093425,0
+MCN.US,D,20080215,000000,3.71638,3.74615,3.68977,3.70959,129442.71457848,0
+MCN.US,D,20080219,000000,3.7361,3.80558,3.67322,3.71945,200225.98818426,0
+MCN.US,D,20080220,000000,3.67991,3.7493,3.67991,3.7493,121889.77539776,0
+MCN.US,D,20080221,000000,3.7493,3.76586,3.67991,3.67991,138784.45119682,0
+MCN.US,D,20080222,000000,3.67991,3.72959,3.67675,3.70326,153344.2303405,0
+MCN.US,D,20080225,000000,3.70326,3.76586,3.70326,3.7361,210201.97389405,0
+MCN.US,D,20080226,000000,3.7627,3.83862,3.72308,3.78596,142125.54641082,0
+MCN.US,D,20080227,000000,3.78596,3.8187,3.76922,3.76922,117049.05733189,0
+MCN.US,D,20080228,000000,3.77889,3.83183,3.77237,3.78912,110695.81643266,0
+MCN.US,D,20080229,000000,3.80884,3.80884,3.70661,3.70661,133377.20894246,0
+MCN.US,D,20080303,000000,3.70326,3.71945,3.67675,3.71945,273711.80791875,0
+MCN.US,D,20080304,000000,3.68336,3.75266,3.65349,3.75266,152433.70664479,0
+MCN.US,D,20080305,000000,3.74615,3.77237,3.69646,3.71945,78636.137356869,0
+MCN.US,D,20080306,000000,3.71945,3.73285,3.63683,3.63683,115236.60992815,0
+MCN.US,D,20080307,000000,3.60066,3.61712,3.51796,3.53768,159385.72168631,0
+MCN.US,D,20080310,000000,3.51126,3.54419,3.45842,3.5014,185700.60899128,0
+MCN.US,D,20080311,000000,3.51796,3.55098,3.5014,3.54131,184160.13619795,0
+MCN.US,D,20080312,000000,3.52791,3.5974,3.52791,3.5708,100712.30573364,0
+MCN.US,D,20080313,000000,3.5014,3.5774,3.47163,3.56773,117049.05733189,0
+MCN.US,D,20080314,000000,3.5774,3.58735,3.45516,3.4882,102524.75313738,0
+MCN.US,D,20080317,000000,3.4254,3.44521,3.31619,3.35581,266269.59357942,0
+MCN.US,D,20080318,000000,3.40224,3.49162,3.40224,3.48168,181474.79004459,0
+MCN.US,D,20080319,000000,3.53443,3.56773,3.40885,3.41535,161201.39408543,0
+MCN.US,D,20080320,000000,3.40885,3.4882,3.40885,3.4882,167856.70955195,0
+MCN.US,D,20080324,000000,3.51433,3.56773,3.51126,3.54419,186306.90812278,0
+MCN.US,D,20080325,000000,3.55768,3.61386,3.53768,3.56419,128845.01543465,0
+MCN.US,D,20080326,000000,3.56093,3.61712,3.56093,3.58409,129945.81385781,0
+MCN.US,D,20080327,000000,3.60717,3.60717,3.53768,3.56093,161120.76920093,0
+MCN.US,D,20080328,000000,3.56093,3.5708,3.49162,3.49162,122196.1499589,0
+MCN.US,D,20080331,000000,3.47163,3.51796,3.45516,3.51126,92854.066990253,0
+MCN.US,D,20080401,000000,3.53117,3.60717,3.53117,3.60717,96480.036796195,0
+MCN.US,D,20080402,000000,3.65684,3.66996,3.60066,3.64382,232273.84227699,0
+MCN.US,D,20080403,000000,3.61079,3.64382,3.58075,3.60382,159949.02087941,0
+MCN.US,D,20080404,000000,3.61079,3.6401,3.5974,3.61079,121050.20160041,0
+MCN.US,D,20080407,000000,3.66996,3.66996,3.60382,3.60717,113716.56210556,0
+MCN.US,D,20080408,000000,3.60717,3.63378,3.57405,3.63051,125818.89476945,0
+MCN.US,D,20080409,000000,3.61386,3.63051,3.59378,3.60717,95879.112656995,0
+MCN.US,D,20080410,000000,3.61079,3.64382,3.58735,3.63051,94671.889386294,0
+MCN.US,D,20080411,000000,3.5907,3.60382,3.52791,3.54783,76817.239962368,0
+MCN.US,D,20080414,000000,3.52476,3.5774,3.49824,3.51126,167668.58482144,0
+MCN.US,D,20080415,000000,3.52791,3.52791,3.45163,3.46168,138501.7266018,0
+MCN.US,D,20080416,000000,3.4946,3.5708,3.4946,3.56419,121497.40095981,0
+MCN.US,D,20080417,000000,3.52121,3.58409,3.52121,3.58075,79074.736728593,0
+MCN.US,D,20080418,000000,3.61386,3.65684,3.61079,3.62699,111533.24023308,0
+MCN.US,D,20080421,000000,3.60717,3.63683,3.59378,3.62047,131164.86211156,0
+MCN.US,D,20080422,000000,3.61712,3.65023,3.60717,3.62381,159711.44621972,0
+MCN.US,D,20080423,000000,3.63683,3.66354,3.62047,3.63683,118600.28010983,0
+MCN.US,D,20080424,000000,3.63683,3.66689,3.63051,3.64382,194476.8964196,0
+MCN.US,D,20080425,000000,3.63683,3.67991,3.62047,3.66996,222165.63175659,0
+MCN.US,D,20080428,000000,3.69321,3.71945,3.66996,3.69964,209884.84934832,0
+MCN.US,D,20080429,000000,3.68977,3.70959,3.66996,3.70326,164698.36407616,0
+MCN.US,D,20080430,000000,3.70326,3.72624,3.6867,3.68977,242631.45244012,0
+MCN.US,D,20080501,000000,3.70326,3.78251,3.67322,3.76586,197620.19191696,0
+MCN.US,D,20080502,000000,3.79907,3.82206,3.77237,3.81555,255011.13470671,0
+MCN.US,D,20080505,000000,3.82206,3.82206,3.77237,3.78251,132728.98487102,0
+MCN.US,D,20080506,000000,3.78912,3.8187,3.756,3.80243,149709.66054689,0
+MCN.US,D,20080507,000000,3.8187,3.8187,3.756,3.7627,194909.04580057,0
+MCN.US,D,20080508,000000,3.78596,3.78912,3.756,3.78251,146213.76555462,0
+MCN.US,D,20080509,000000,3.756,3.78251,3.7493,3.76586,139082.22577026,0
+MCN.US,D,20080512,000000,3.756,3.80884,3.75266,3.80884,221436.78280063,0
+MCN.US,D,20080513,000000,3.68336,3.69964,3.67322,3.69964,172716.7775901,0
+MCN.US,D,20080514,000000,3.69646,3.71945,3.69321,3.69964,107181.64646657,0
+MCN.US,D,20080515,000000,3.68977,3.69646,3.67675,3.69646,123346.3983112,0
+MCN.US,D,20080516,000000,3.71638,3.72308,3.6867,3.71945,123179.77354989,0
+MCN.US,D,20080519,000000,3.70661,3.7361,3.67322,3.68977,219350.21078957,0
+MCN.US,D,20080520,000000,3.6867,3.69646,3.6401,3.66996,133265.40910262,0
+MCN.US,D,20080521,000000,3.6867,3.68977,3.60382,3.61386,152646.5563399,0
+MCN.US,D,20080522,000000,3.63683,3.6468,3.60717,3.61079,160717.64477838,0
+MCN.US,D,20080523,000000,3.62047,3.63051,3.5774,3.60717,111381.66545021,0
+MCN.US,D,20080527,000000,3.62699,3.67675,3.60066,3.60717,299388.14613842,0
+MCN.US,D,20080528,000000,3.6401,3.65023,3.61079,3.63683,190817.60166139,0
+MCN.US,D,20080529,000000,3.63683,3.69321,3.63378,3.66689,175910.59801509,0
+MCN.US,D,20080530,000000,3.70326,3.70326,3.66996,3.69321,198069.54127328,0
+MCN.US,D,20080602,000000,3.66354,3.68336,3.63683,3.67675,348799.37535881,0
+MCN.US,D,20080603,000000,3.66996,3.69964,3.65023,3.66689,228966.07201524,0
+MCN.US,D,20080604,000000,3.64382,3.71638,3.64382,3.69964,263790.64713041,0
+MCN.US,D,20080605,000000,3.73285,3.77237,3.70661,3.74289,147823.03824939,0
+MCN.US,D,20080606,000000,3.72308,3.72959,3.65684,3.66996,126197.2942274,0
+MCN.US,D,20080609,000000,3.67675,3.6867,3.63051,3.64382,138540.42654636,0
+MCN.US,D,20080610,000000,3.58735,3.61386,3.58075,3.5974,134471.55737486,0
+MCN.US,D,20080611,000000,3.58735,3.62047,3.53443,3.53443,114311.036254,0
+MCN.US,D,20080612,000000,3.54783,3.5774,3.53443,3.53443,157586.17426409,0
+MCN.US,D,20080613,000000,3.54419,3.58735,3.54419,3.58735,151129.73351269,0
+MCN.US,D,20080616,000000,3.5708,3.66996,3.5708,3.61712,84019.729645088,0
+MCN.US,D,20080617,000000,3.63683,3.63683,3.5708,3.5708,156101.60139068,0
+MCN.US,D,20080618,000000,3.5708,3.58409,3.53768,3.54131,162865.49170167,0
+MCN.US,D,20080619,000000,3.54131,3.57405,3.54131,3.55768,153344.2303405,0
+MCN.US,D,20080620,000000,3.52791,3.56093,3.48503,3.48503,130594.03792924,0
+MCN.US,D,20080623,000000,3.52791,3.53768,3.43536,3.46838,160731.61975836,0
+MCN.US,D,20080624,000000,3.42215,3.46168,3.38912,3.42866,157751.72402695,0
+MCN.US,D,20080625,000000,3.44521,3.4882,3.42866,3.44206,185306.08455642,0
+MCN.US,D,20080626,000000,3.37238,3.4254,3.34614,3.35581,162585.99210206,0
+MCN.US,D,20080627,000000,3.36577,3.36577,3.32307,3.33935,119606.47866849,0
+MCN.US,D,20080630,000000,3.31619,3.34614,3.30642,3.30642,114268.0363156,0
+MCN.US,D,20080701,000000,3.30642,3.30958,3.26986,3.29303,144321.76826483,0
+MCN.US,D,20080702,000000,3.31619,3.34614,3.27638,3.27638,196813.94307187,0
+MCN.US,D,20080703,000000,3.3,3.31293,3.25024,3.26986,71222.947975967,0
+MCN.US,D,20080707,000000,3.26661,3.28996,3.18075,3.19396,189875.90301034,0
+MCN.US,D,20080708,000000,3.18716,3.31293,3.18716,3.3,148457.28734086,0
+MCN.US,D,20080709,000000,3.29303,3.36577,3.28326,3.3,154805.15324779,0
+MCN.US,D,20080710,000000,3.26001,3.26001,3.19061,3.20381,224954.17776212,0
+MCN.US,D,20080711,000000,3.17089,3.18075,3.10782,3.12475,151808.05754102,0
+MCN.US,D,20080714,000000,3.15731,3.15731,3.05508,3.09144,217709.76313945,0
+MCN.US,D,20080715,000000,3.02549,3.05823,2.92614,3.00874,326055.63293831,0
+MCN.US,D,20080716,000000,3.01219,3.11126,2.99237,3.08809,155494.22726071,0
+MCN.US,D,20080717,000000,3.14438,3.25675,2.80056,3.19721,180322.39169536,0
+MCN.US,D,20080718,000000,3.22047,3.25675,3.20708,3.24679,105891.64831443,0
+MCN.US,D,20080721,000000,3.27321,3.27321,3.24029,3.24679,85224.802918869,0
+MCN.US,D,20080722,000000,3.22717,3.27638,3.19061,3.26986,78190.012995924,0
+MCN.US,D,20080723,000000,3.3,3.39898,3.3,3.32307,173974.52578843,0
+MCN.US,D,20080724,000000,3.33935,3.33935,3.28996,3.29638,126662.76856063,0
+MCN.US,D,20080725,000000,3.32949,3.32949,3.25675,3.27638,111026.91595838,0
+MCN.US,D,20080728,000000,3.27638,3.3,3.24344,3.24344,82909.256235798,0
+MCN.US,D,20080729,000000,3.24344,3.31945,3.24029,3.31293,107878.24546871,0
+MCN.US,D,20080730,000000,3.33935,3.38568,3.31945,3.35256,114800.16055335,0
+MCN.US,D,20080731,000000,3.31945,3.34949,3.24029,3.24344,177032.89640743,0
+MCN.US,D,20080801,000000,3.25024,3.28651,3.25024,3.26327,147620.93853889,0
+MCN.US,D,20080804,000000,3.27973,3.27973,3.24029,3.24344,96042.512422931,0
+MCN.US,D,20080805,000000,3.28326,3.30642,3.26661,3.29303,109607.91799102,0
+MCN.US,D,20080806,000000,3.29303,3.32949,3.29303,3.30958,133814.73331574,0
+MCN.US,D,20080807,000000,3.31619,3.33284,3.27321,3.27321,100065.15666065,0
+MCN.US,D,20080808,000000,3.25024,3.36921,3.25024,3.35917,123966.67242269,0
+MCN.US,D,20080811,000000,3.35917,3.45163,3.35917,3.39563,182009.06427928,0
+MCN.US,D,20080812,000000,3.41229,3.4188,3.38568,3.40885,166266.78682946,0
+MCN.US,D,20080813,000000,3.31619,3.336,3.29303,3.336,249837.16711822,0
+MCN.US,D,20080814,000000,3.29303,3.33284,3.28651,3.3,192753.67388805,0
+MCN.US,D,20080815,000000,3.30642,3.33284,3.30317,3.30317,115003.33526231,0
+MCN.US,D,20080818,000000,3.31945,3.32307,3.26001,3.28996,101709.90430462,0
+MCN.US,D,20080819,000000,3.28651,3.28651,3.23694,3.27321,240953.3798439,0
+MCN.US,D,20080820,000000,3.27321,3.27321,3.23358,3.2535,86539.526035579,0
+MCN.US,D,20080821,000000,3.24344,3.27638,3.23694,3.27321,74779.042882003,0
+MCN.US,D,20080822,000000,3.26986,3.30642,3.26986,3.30642,102949.37752912,0
+MCN.US,D,20080825,000000,3.27321,3.30317,3.24679,3.2535,81198.933685765,0
+MCN.US,D,20080826,000000,3.28651,3.29638,3.25675,3.26986,104399.55045181,0
+MCN.US,D,20080827,000000,3.34279,3.34279,3.26986,3.29638,97650.710119252,0
+MCN.US,D,20080828,000000,3.31293,3.34614,3.30958,3.34614,85195.777960446,0
+MCN.US,D,20080829,000000,3.34614,3.34614,3.29303,3.30642,70609.123855246,0
+MCN.US,D,20080902,000000,3.35256,3.38223,3.32605,3.36261,218246.18737103,0
+MCN.US,D,20080903,000000,3.30958,3.34614,3.30958,3.32605,227697.57383231,0
+MCN.US,D,20080904,000000,3.31619,3.31945,3.24344,3.27973,248185.96948351,0
+MCN.US,D,20080905,000000,3.26327,3.29638,3.22047,3.28326,233734.76518428,0
+MCN.US,D,20080908,000000,3.37573,3.38568,3.29303,3.34614,242349.80284357,0
+MCN.US,D,20080909,000000,3.36921,3.36921,3.28651,3.29303,173231.7018525,0
+MCN.US,D,20080910,000000,3.29303,3.30958,3.25024,3.25024,112388.93900733,0
+MCN.US,D,20080911,000000,3.18716,3.22047,3.16437,3.2106,220405.85927739,0
+MCN.US,D,20080912,000000,3.19396,3.22047,3.17089,3.1841,65916.755576876,0
+MCN.US,D,20080915,000000,3.14772,3.14772,3.03833,3.04829,175458.02366338,0
+MCN.US,D,20080916,000000,2.91285,2.99237,2.85675,2.97582,497600.6622069,0
+MCN.US,D,20080917,000000,2.90298,2.94921,2.82372,2.82689,386513.54633476,0
+MCN.US,D,20080918,000000,2.79712,2.8534,2.70791,2.81693,471040.67525302,0
+MCN.US,D,20080919,000000,2.99237,3.36261,2.72782,3.0321,201356.88656429,0
+MCN.US,D,20080922,000000,3.04512,3.08809,3.02549,3.0321,144617.39284136,0
+MCN.US,D,20080923,000000,3.01219,3.02214,2.94921,2.97917,128401.04107063,0
+MCN.US,D,20080924,000000,3.00874,3.00874,2.9693,2.9693,116306.23339597,0
+MCN.US,D,20080925,000000,3.01536,3.02214,2.94921,2.98232,122584.22440299,0
+MCN.US,D,20080926,000000,2.87015,2.95917,2.85024,2.91285,228840.29719541,0
+MCN.US,D,20080929,000000,2.78716,2.86316,2.67498,2.67498,280425.17330211,0
+MCN.US,D,20080930,000000,2.74085,2.7841,2.65832,2.77406,220411.2342697,0
+MCN.US,D,20081001,000000,2.74772,2.84679,2.74772,2.83694,139742.27482477,0
+MCN.US,D,20081002,000000,2.79712,2.87982,2.77721,2.77721,160316.67035276,0
+MCN.US,D,20081003,000000,2.88958,2.88958,2.77721,2.79377,90161.195847682,0
+MCN.US,D,20081006,000000,2.58884,2.612,2.31442,2.4467,482574.33373152,0
+MCN.US,D,20081007,000000,2.50939,2.50939,2.20195,2.21191,271902.58551039,0
+MCN.US,D,20081008,000000,1.85144,2.13926,1.85144,2.07637,883059.63505229,0
+MCN.US,D,20081009,000000,2.08307,2.11925,1.98373,1.99033,424767.36653769,0
+MCN.US,D,20081010,000000,1.66977,1.89117,1.58373,1.89117,478870.96403644,0
+MCN.US,D,20081013,000000,1.98373,2.17229,1.98373,2.17229,228877.9221415,0
+MCN.US,D,20081014,000000,2.36401,2.42038,2.29135,2.30102,225822.77651788,0
+MCN.US,D,20081015,000000,2.26168,2.2814,2.10289,2.10289,238492.70836871,0
+MCN.US,D,20081016,000000,2.18559,2.21191,2.05321,2.15907,251616.28956969,0
+MCN.US,D,20081017,000000,2.12605,2.29135,2.1227,2.2814,174417.425154,0
+MCN.US,D,20081020,000000,2.2947,2.41693,2.2947,2.35423,137987.87733787,0
+MCN.US,D,20081021,000000,2.38065,2.41349,2.34753,2.34753,164390.91451658,0
+MCN.US,D,20081022,000000,2.288,2.3707,2.24838,2.24838,167124.63560063,0
+MCN.US,D,20081023,000000,2.29804,2.29804,2.14912,2.17888,179611.81771324,0
+MCN.US,D,20081024,000000,2.11275,2.20195,2.05321,2.11591,203768.10811031,0
+MCN.US,D,20081027,000000,2.05321,2.24177,2.05321,2.11591,166729.03616731,0
+MCN.US,D,20081028,000000,2.14252,2.22847,2.05647,2.22195,133982.4330755,0
+MCN.US,D,20081029,000000,2.16577,2.27815,2.16577,2.26475,149848.33534824,0
+MCN.US,D,20081030,000000,2.28475,2.33107,2.23172,2.28475,80309.909959257,0
+MCN.US,D,20081031,000000,2.2814,2.41034,2.27145,2.31777,120288.0276922,0
+MCN.US,D,20081103,000000,2.33749,2.40391,2.31442,2.38391,149781.68544371,0
+MCN.US,D,20081104,000000,2.37378,2.46325,2.37378,2.41034,170909.70517867,0
+MCN.US,D,20081105,000000,2.41034,2.45014,2.32754,2.32754,173650.95125193,0
+MCN.US,D,20081106,000000,2.2947,2.31107,2.16577,2.18223,214585.81761438,0
+MCN.US,D,20081107,000000,2.18559,2.24177,2.17229,2.21526,152770.18116281,0
+MCN.US,D,20081110,000000,2.23507,2.27815,2.16577,2.1987,117683.30642335,0
+MCN.US,D,20081111,000000,2.16577,2.19553,2.08624,2.13265,198554.3655788,0
+MCN.US,D,20081112,000000,2.0467,2.05647,1.96735,1.97061,266124.46878731,0
+MCN.US,D,20081113,000000,1.98373,1.99712,1.8187,1.96735,279962.92396427,0
+MCN.US,D,20081114,000000,1.91433,1.9935,1.91433,1.96735,156098.37639529,0
+MCN.US,D,20081117,000000,1.91107,1.91768,1.82846,1.82846,132115.1607503,0
+MCN.US,D,20081118,000000,1.80502,1.87489,1.72596,1.79535,143884.24389155,0
+MCN.US,D,20081119,000000,1.73247,1.74251,1.65312,1.65312,227714.77380767,0
+MCN.US,D,20081120,000000,1.63674,1.6962,1.48781,1.52745,428751.31083085,0
+MCN.US,D,20081121,000000,1.52745,1.65312,1.42167,1.65312,667669.71858976,0
+MCN.US,D,20081124,000000,1.73582,1.79535,1.64335,1.66977,379448.65645493,0
+MCN.US,D,20081125,000000,1.75563,1.77218,1.65312,1.68606,243932.20057685,0
+MCN.US,D,20081126,000000,1.65312,1.77553,1.65312,1.75238,266827.51778023,0
+MCN.US,D,20081128,000000,1.76893,1.88447,1.76893,1.87489,135773.38051005,0
+MCN.US,D,20081201,000000,1.85144,1.87489,1.76893,1.77553,327112.3564246,0
+MCN.US,D,20081202,000000,1.81181,1.81181,1.67972,1.74251,205198.93106071,0
+MCN.US,D,20081203,000000,1.68606,1.80502,1.68606,1.78223,196176.46898504,0
+MCN.US,D,20081204,000000,1.75238,1.87489,1.75238,1.78223,209228.0252892,0
+MCN.US,D,20081205,000000,1.73917,1.83843,1.73247,1.80205,93751.690704442,0
+MCN.US,D,20081208,000000,1.87126,1.95433,1.83498,1.90782,200172.23826126,0
+MCN.US,D,20081209,000000,1.90782,1.95433,1.86819,1.8813,129802.83906261,0
+MCN.US,D,20081210,000000,1.93424,1.98373,1.89442,1.91433,212106.87116537,0
+MCN.US,D,20081211,000000,1.9507,1.95759,1.86819,1.90112,165330.4631707,0
+MCN.US,D,20081212,000000,1.86493,1.88447,1.81181,1.85144,102354.90338068,0
+MCN.US,D,20081215,000000,1.85144,1.89786,1.8187,1.83498,105720.72355927,0
+MCN.US,D,20081216,000000,1.83498,1.92438,1.80205,1.90112,207562.85267448,0
+MCN.US,D,20081217,000000,1.86819,1.91107,1.84819,1.87489,184887.91015544,0
+MCN.US,D,20081218,000000,1.92438,1.92438,1.86819,1.87126,296922.09967094,0
+MCN.US,D,20081219,000000,1.88447,1.91433,1.88447,1.89442,318663.94352661,0
+MCN.US,D,20081222,000000,1.89786,1.91768,1.88447,1.90112,133422.35887779,0
+MCN.US,D,20081223,000000,1.93758,1.94401,1.8813,1.88447,118673.38000511,0
+MCN.US,D,20081224,000000,1.88792,1.91433,1.88447,1.89442,117158.70717483,0
+MCN.US,D,20081226,000000,1.92438,1.92744,1.89786,1.91107,271579.0109739,0
+MCN.US,D,20081229,000000,1.91433,1.92744,1.87814,1.91768,333001.19798906,0
+MCN.US,D,20081230,000000,1.91107,1.97061,1.91107,1.96735,289425.06041015,0
+MCN.US,D,20081231,000000,1.96735,2.06651,1.96735,2.05321,424170.74239233,0
+MCN.US,D,20090102,000000,2.03685,2.13926,2.03685,2.12922,109557.3930634,0
+MCN.US,D,20090105,000000,2.11591,2.17229,2.11591,2.17229,204307.75733729,0
+MCN.US,D,20090106,000000,2.18223,2.24838,2.17563,2.24838,216034.91553859,0
+MCN.US,D,20090107,000000,2.24838,2.24838,2.15907,2.2187,174070.20065137,0
+MCN.US,D,20090108,000000,2.21526,2.21526,2.15907,2.1987,144782.9426042,0
+MCN.US,D,20090109,000000,2.10605,2.18223,2.10605,2.16577,105720.72355927,0
+MCN.US,D,20090112,000000,2.17229,2.17229,2.08624,2.09944,79904.635539796,0
+MCN.US,D,20090113,000000,2.08307,2.11591,2.06651,2.0961,156899.25024808,0
+MCN.US,D,20090114,000000,2.04986,2.05647,1.98716,2.0334,179794.56745145,0
+MCN.US,D,20090115,000000,1.9935,2.0334,1.93424,1.99712,183774.21175077,0
+MCN.US,D,20090116,000000,2.01358,2.04,1.96735,2.00363,130415.58818488,0
+MCN.US,D,20090120,000000,2.00363,2.00363,1.87814,1.87814,222268.83160876,0
+MCN.US,D,20090121,000000,1.91433,1.94735,1.85144,1.94735,399435.02782525,0
+MCN.US,D,20090122,000000,1.94735,1.97731,1.90112,1.95433,198703.79036474,0
+MCN.US,D,20090123,000000,1.89442,1.98716,1.89442,1.96735,98499.958902737,0
+MCN.US,D,20090126,000000,2.01358,2.02671,1.95759,1.96056,104617.77513921,0
+MCN.US,D,20090127,000000,1.9639,1.99033,1.9507,1.98716,167001.01077772,0
+MCN.US,D,20090128,000000,2.0334,2.07312,2.0334,2.05999,85938.601896379,0
+MCN.US,D,20090129,000000,2.04986,2.05999,1.99712,2.01014,68996.626165084,0
+MCN.US,D,20090130,000000,2.04,2.04,1.96056,1.96056,96478.961797734,0
+MCN.US,D,20090202,000000,1.92438,1.9639,1.92438,1.94401,150540.63435655,0
+MCN.US,D,20090203,000000,1.98373,2.01694,1.9507,2.01694,121402.80109533,0
+MCN.US,D,20090204,000000,2.01694,2.08307,1.95759,2.00363,76965.589749863,0
+MCN.US,D,20090205,000000,2.02996,2.05321,1.98373,2.0334,174417.425154,0
+MCN.US,D,20090206,000000,2.06968,2.1094,2.04,2.09944,138699.52631847,0
+MCN.US,D,20090209,000000,2.10289,2.12605,2.08968,2.12605,150361.10961371,0
+MCN.US,D,20090210,000000,2.1227,2.12922,2.01358,2.03685,231768.59300073,0
+MCN.US,D,20090211,000000,1.9639,1.97731,1.94075,1.95759,189735.07821207,0
+MCN.US,D,20090212,000000,1.94075,1.9935,1.86493,1.97387,196658.06829517,0
+MCN.US,D,20090213,000000,1.97387,1.98716,1.93424,1.93758,89101.247366017,0
+MCN.US,D,20090217,000000,1.89117,1.89117,1.8187,1.82512,185226.53467037,0
+MCN.US,D,20090218,000000,1.82512,1.83498,1.77218,1.80205,198584.46553567,0
+MCN.US,D,20090219,000000,1.80205,1.83498,1.77218,1.77218,215369.4914918,0
+MCN.US,D,20090220,000000,1.7027,1.74884,1.68606,1.71265,528621.89277022,0
+MCN.US,D,20090223,000000,1.71265,1.71265,1.63674,1.6401,293978.75388716,0
+MCN.US,D,20090224,000000,1.65981,1.74884,1.62009,1.73917,545719.74327823,0
+MCN.US,D,20090225,000000,1.71591,1.80856,1.69284,1.75238,149518.31082098,0
+MCN.US,D,20090226,000000,1.75238,1.7986,1.73247,1.76232,189735.07821207,0
+MCN.US,D,20090227,000000,1.79535,1.79535,1.68298,1.68298,168791.95821225,0
+MCN.US,D,20090302,000000,1.61693,1.67637,1.57061,1.6133,566795.08808863,0
+MCN.US,D,20090303,000000,1.57367,1.6133,1.55069,1.59024,278561.12597229,0
+MCN.US,D,20090304,000000,1.58047,1.6401,1.544,1.62009,418038.95117588,0
+MCN.US,D,20090305,000000,1.56066,1.58047,1.48437,1.48437,333000.1229906,0
+MCN.US,D,20090306,000000,1.51089,1.5307,1.43842,1.48781,246468.12194424,0
+MCN.US,D,20090309,000000,1.42838,1.48437,1.40837,1.41516,357148.88839847,0
+MCN.US,D,20090310,000000,1.4547,1.54726,1.43163,1.52745,319511.04231318,0
+MCN.US,D,20090311,000000,1.60353,1.62354,1.56066,1.62354,265780.46928008,0
+MCN.US,D,20090312,000000,1.6267,1.71954,1.6133,1.7027,214326.74298549,0
+MCN.US,D,20090313,000000,1.71954,1.7854,1.7094,1.73582,186820.75738671,0
+MCN.US,D,20090316,000000,1.74251,1.80502,1.73917,1.74884,139723.99985094,0
+MCN.US,D,20090317,000000,1.7227,1.77218,1.71265,1.7654,159175.02198814,0
+MCN.US,D,20090318,000000,1.74884,1.83843,1.74884,1.82177,121684.45069188,0
+MCN.US,D,20090319,000000,1.84819,1.85144,1.82512,1.84168,115873.00901653,0
+MCN.US,D,20090320,000000,1.82846,1.83181,1.77553,1.78223,81936.382629399,0
+MCN.US,D,20090323,000000,1.85508,1.95759,1.82512,1.95759,157895.7738206,0
+MCN.US,D,20090324,000000,1.94735,1.94735,1.88447,1.89117,178524.99427007,0
+MCN.US,D,20090325,000000,1.90447,1.96735,1.85144,1.90447,241971.40338562,0
+MCN.US,D,20090326,000000,1.91433,1.98037,1.91433,1.98037,96890.686207956,0
+MCN.US,D,20090327,000000,1.92103,1.96056,1.91768,1.94735,157236.79976455,0
+MCN.US,D,20090330,000000,1.86819,1.89117,1.84503,1.84819,67197.078742865,0
+MCN.US,D,20090331,000000,1.87814,1.92744,1.87489,1.8813,88397.123374645,0
+MCN.US,D,20090401,000000,1.87126,1.93079,1.86158,1.92744,141297.79759654,0
+MCN.US,D,20090402,000000,1.9935,2.02996,1.98373,1.98373,100142.55654978,0
+MCN.US,D,20090403,000000,1.97061,2.01358,1.95433,2.01358,294882.82759211,0
+MCN.US,D,20090406,000000,1.98373,1.99033,1.95759,1.99033,102847.25267541,0
+MCN.US,D,20090407,000000,1.94401,1.95759,1.92103,1.94401,127961.36670045,0
+MCN.US,D,20090408,000000,1.94075,1.98716,1.94075,1.97387,140753.84837573,0
+MCN.US,D,20090409,000000,2.02671,2.07954,2.02028,2.07312,142925.34526515,0
+MCN.US,D,20090413,000000,2.06307,2.1227,2.05647,2.11275,117201.70711322,0
+MCN.US,D,20090414,000000,2.06651,2.13265,2.05321,2.05999,139295.07546536,0
+MCN.US,D,20090415,000000,2.04336,2.07954,2.0334,2.07637,165715.31261943,0
+MCN.US,D,20090416,000000,2.11275,2.15572,2.06651,2.14567,154065.55430724,0
+MCN.US,D,20090417,000000,2.14567,2.17229,2.12605,2.15907,93926.915453439,0
+MCN.US,D,20090420,000000,2.11925,2.14567,2.0467,2.04986,190291.9274144,0
+MCN.US,D,20090421,000000,2.0467,2.1094,2.01014,2.08307,172457.70296121,0
+MCN.US,D,20090422,000000,2.05321,2.13573,2.05321,2.09313,93215.266472848,0
+MCN.US,D,20090423,000000,2.1094,2.1227,2.06968,2.1227,213512.96915119,0
+MCN.US,D,20090424,000000,2.14912,2.17563,2.13265,2.14567,225083.17757733,0
+MCN.US,D,20090427,000000,2.13573,2.15572,2.10605,2.11925,142405.04601045,0
+MCN.US,D,20090428,000000,2.10289,2.14252,2.08307,2.12922,94222.540029969,0
+MCN.US,D,20090429,000000,2.13926,2.21526,2.13926,2.17888,155633.97706054,0
+MCN.US,D,20090430,000000,2.18875,2.23507,2.17888,2.1987,89840.846306571,0
+MCN.US,D,20090501,000000,2.21526,2.2187,2.16577,2.1987,186714.33253916,0
+MCN.US,D,20090504,000000,2.20195,2.29135,2.20195,2.27145,302129.39221169,0
+MCN.US,D,20090505,000000,2.2747,2.288,2.24493,2.26475,220559.58405719,0
+MCN.US,D,20090506,000000,2.29804,2.32429,2.26838,2.31442,185458.73433775,0
+MCN.US,D,20090507,000000,2.33433,2.36736,2.25479,2.26475,380665.55471177,0
+MCN.US,D,20090508,000000,2.30781,2.35098,2.2947,2.34753,172609.27774409,0
+MCN.US,D,20090511,000000,2.34102,2.34419,2.2814,2.28475,344158.60700652,0
+MCN.US,D,20090512,000000,2.28475,2.30102,2.23833,2.27145,239072.1325387,0
+MCN.US,D,20090513,000000,2.18559,2.18559,2.01694,2.08624,1580639.0357976,0
+MCN.US,D,20090514,000000,2.09944,2.14567,2.08968,2.12922,312061.30298463,0
+MCN.US,D,20090515,000000,2.11275,2.15237,2.09944,2.1094,137682.5777752,0
+MCN.US,D,20090518,000000,2.1227,2.1987,2.1227,2.18559,106743.04709485,0
+MCN.US,D,20090519,000000,2.18559,2.21191,2.17563,2.19553,152504.65654316,0
+MCN.US,D,20090520,000000,2.2054,2.24177,2.18223,2.18223,119787.07840978,0
+MCN.US,D,20090521,000000,2.16577,2.16577,2.13265,2.15572,182003.68928697,0
+MCN.US,D,20090522,000000,2.15572,2.2054,2.15572,2.18559,191820.57522468,0
+MCN.US,D,20090526,000000,2.18223,2.22847,2.13265,2.21526,252668.71306214,0
+MCN.US,D,20090527,000000,2.1987,2.24177,2.17229,2.18223,171406.35446723,0
+MCN.US,D,20090528,000000,2.2054,2.24177,2.17229,2.24177,173194.0769064,0
+MCN.US,D,20090529,000000,2.24177,2.26168,2.18559,2.26168,294389.40329892,0
+MCN.US,D,20090601,000000,2.288,2.34753,2.288,2.33433,360838.28311355,0
+MCN.US,D,20090602,000000,2.33107,2.35098,2.29804,2.32754,204413.10718637,0
+MCN.US,D,20090603,000000,2.32102,2.32102,2.25842,2.2747,165353.03813837,0
+MCN.US,D,20090604,000000,2.28475,2.33433,2.27815,2.33433,234597.98894774,0
+MCN.US,D,20090605,000000,2.33749,2.3707,2.31442,2.32102,91058.819561873,0
+MCN.US,D,20090608,000000,2.32102,2.32429,2.26838,2.30102,220795.00871996,0
+MCN.US,D,20090609,000000,2.32754,2.32754,2.2947,2.31777,142370.64605973,0
+MCN.US,D,20090610,000000,2.34753,2.36401,2.30456,2.33107,177967.07006926,0
+MCN.US,D,20090611,000000,2.32754,2.38391,2.32754,2.35423,176509.37215736,0
+MCN.US,D,20090612,000000,2.32429,2.34419,2.32102,2.32754,192102.22482122,0
+MCN.US,D,20090615,000000,2.31442,2.31442,2.27145,2.2814,136422.67957996,0
+MCN.US,D,20090616,000000,2.29135,2.32429,2.26838,2.2747,244313.82503019,0
+MCN.US,D,20090617,000000,2.26475,2.2814,2.24838,2.25842,216151.0153723,0
+MCN.US,D,20090618,000000,2.26168,2.2947,2.26168,2.27145,134256.55768283,0
+MCN.US,D,20090619,000000,2.288,2.2947,2.26475,2.2814,220137.10966237,0
+MCN.US,D,20090622,000000,2.26838,2.26838,2.1987,2.20195,227168.67458994,0
+MCN.US,D,20090623,000000,2.2054,2.23507,2.18875,2.2187,214856.71722632,0
+MCN.US,D,20090624,000000,2.24493,2.25842,2.22195,2.23833,189698.52826442,0
+MCN.US,D,20090625,000000,2.2254,2.288,2.20865,2.288,157441.04947197,0
+MCN.US,D,20090626,000000,2.26838,2.288,2.26168,2.2747,249059.94323156,0
+MCN.US,D,20090629,000000,2.288,2.31107,2.2747,2.2947,124725.62133551,0
+MCN.US,D,20090630,000000,2.2814,2.30781,2.27145,2.30781,321392.28961836,0
+MCN.US,D,20090701,000000,2.31107,2.34102,2.30102,2.30456,124918.04605987,0
+MCN.US,D,20090702,000000,2.25479,2.26838,2.23833,2.25173,109464.94319584,0
+MCN.US,D,20090706,000000,2.24177,2.29804,2.20865,2.29804,191476.57571745,0
+MCN.US,D,20090707,000000,2.25479,2.26168,2.22195,2.2254,151781.18257951,0
+MCN.US,D,20090708,000000,2.22195,2.24493,2.17888,2.20195,187668.93117175,0
+MCN.US,D,20090709,000000,2.2054,2.23172,2.1921,2.2187,149391.46100269,0
+MCN.US,D,20090710,000000,2.1921,2.21191,2.18223,2.1921,164703.73906846,0
+MCN.US,D,20090713,000000,2.2187,2.25842,2.19553,2.2187,173032.82713737,0
+MCN.US,D,20090714,000000,2.23507,2.26475,2.23172,2.25842,128430.06602905,0
+MCN.US,D,20090715,000000,2.2947,2.3574,2.27145,2.34419,150266.50974921,0
+MCN.US,D,20090716,000000,2.33107,2.38065,2.33107,2.37378,212201.47102986,0
+MCN.US,D,20090717,000000,2.37378,2.38726,2.36401,2.38726,167823.3845997,0
+MCN.US,D,20090720,000000,2.40057,2.41693,2.38726,2.41349,181258.71535412,0
+MCN.US,D,20090721,000000,2.42038,2.43331,2.40057,2.43033,200698.98750671,0
+MCN.US,D,20090722,000000,2.41693,2.4467,2.41349,2.43033,139902.44959532,0
+MCN.US,D,20090723,000000,2.4467,2.51601,2.44354,2.49629,371952.69219259,0
+MCN.US,D,20090724,000000,2.51294,2.51944,2.46325,2.49972,187505.5314058,0
+MCN.US,D,20090727,000000,2.50939,2.5294,2.48317,2.50614,196631.19333366,0
+MCN.US,D,20090728,000000,2.50614,2.50939,2.48317,2.5028,337678.51628899,0
+MCN.US,D,20090729,000000,2.48967,2.5294,2.48642,2.51294,170711.90546201,0
+MCN.US,D,20090730,000000,2.5294,2.57899,2.5294,2.5426,222907.38069406,0
+MCN.US,D,20090731,000000,2.5028,2.56902,2.5028,2.54912,231812.66793759,0
+MCN.US,D,20090803,000000,2.59219,2.62531,2.57228,2.59544,210328.82371235,0
+MCN.US,D,20090804,000000,2.58224,2.69461,2.56251,2.62531,417138.1024663,0
+MCN.US,D,20090805,000000,2.64503,2.64503,2.58884,2.612,244562.14967447,0
+MCN.US,D,20090806,000000,2.612,2.62865,2.58558,2.612,202475.95996127,0
+MCN.US,D,20090807,000000,2.62865,2.69126,2.62531,2.64503,269638.6387534,0
+MCN.US,D,20090810,000000,2.65497,2.65497,2.62531,2.63852,206484.62921901,0
+MCN.US,D,20090811,000000,2.63852,2.65497,2.60548,2.63183,158918.09735616,0
+MCN.US,D,20090812,000000,2.60548,2.62865,2.57899,2.60875,294291.57843906,0
+MCN.US,D,20090813,000000,2.61526,2.64167,2.612,2.64167,202563.03483653,0
+MCN.US,D,20090814,000000,2.62196,2.62531,2.54595,2.59544,195219.72035553,0
+MCN.US,D,20090817,000000,2.53609,2.55592,2.50614,2.50614,172787.72748848,0
+MCN.US,D,20090818,000000,2.49303,2.55592,2.49303,2.54595,154551.45361121,0
+MCN.US,D,20090819,000000,2.5028,2.58224,2.5028,2.56577,176826.49670309,0
+MCN.US,D,20090820,000000,2.55592,2.59879,2.55592,2.59544,83918.679789838,0
+MCN.US,D,20090821,000000,2.61851,2.65172,2.61526,2.64167,192974.04857237,0
+MCN.US,D,20090824,000000,2.64167,2.64503,2.61851,2.61851,153200.18054686,0
+MCN.US,D,20090825,000000,2.61851,2.65172,2.612,2.62196,170404.45590241,0
+MCN.US,D,20090826,000000,2.63852,2.65172,2.612,2.62531,292467.30605225,0
+MCN.US,D,20090827,000000,2.60548,2.65172,2.59879,2.62531,191126.12621945,0
+MCN.US,D,20090828,000000,2.62196,2.65497,2.62196,2.65497,171277.35465202,0
+MCN.US,D,20090831,000000,2.67498,2.67498,2.60548,2.60875,228601.64753726,0
+MCN.US,D,20090901,000000,2.58884,2.64167,2.57564,2.58884,434423.00270637,0
+MCN.US,D,20090902,000000,2.56251,2.57564,2.55247,2.56902,183558.13706029,0
+MCN.US,D,20090903,000000,2.60196,2.60196,2.56251,2.58558,205147.33113462,0
+MCN.US,D,20090904,000000,2.59219,2.62531,2.58224,2.62196,160462.87014334,0
+MCN.US,D,20090908,000000,2.68484,2.68484,2.62865,2.64503,261267.62574454,0
+MCN.US,D,20090909,000000,2.64167,2.69126,2.63852,2.65497,584340.13795606,0
+MCN.US,D,20090910,000000,2.66819,2.70121,2.66819,2.68484,222885.88072486,0
+MCN.US,D,20090911,000000,2.69787,2.71795,2.67814,2.70791,269800.96352088,0
+MCN.US,D,20090914,000000,2.67814,2.71795,2.67814,2.70791,167778.23466437,0
+MCN.US,D,20090915,000000,2.72457,2.74419,2.70121,2.74085,249650.11738617,0
+MCN.US,D,20090916,000000,2.76093,2.85024,2.76093,2.78065,583998.28844574,0
+MCN.US,D,20090917,000000,2.79377,2.80717,2.76735,2.79051,247692.54519031,0
+MCN.US,D,20090918,000000,2.80056,2.80056,2.76093,2.7707,480867.23617686,0
+MCN.US,D,20090921,000000,2.76093,2.77721,2.75405,2.77721,296153.47577196,0
+MCN.US,D,20090922,000000,2.79377,2.79377,2.76093,2.7841,385555.7227068,0
+MCN.US,D,20090923,000000,2.79377,2.79712,2.75405,2.76735,333978.3715893,0
+MCN.US,D,20090924,000000,2.76735,2.77721,2.70456,2.73424,196452.74358928,0
+MCN.US,D,20090925,000000,2.73767,2.74419,2.72112,2.73767,193697.52253603,0
+MCN.US,D,20090928,000000,2.74419,2.77406,2.74419,2.7707,175460.17366029,0
+MCN.US,D,20090929,000000,2.77721,2.77721,2.74085,2.74419,194547.84631797,0
+MCN.US,D,20090930,000000,2.7707,2.7707,2.71452,2.74419,318984.29306772,0
+MCN.US,D,20091001,000000,2.74772,2.74772,2.70121,2.72112,301371.51829732,0
+MCN.US,D,20091002,000000,2.62531,2.72112,2.62531,2.69787,540727.45042949,0
+MCN.US,D,20091005,000000,2.68139,2.74419,2.68139,2.74085,291332.10767838,0
+MCN.US,D,20091006,000000,2.73767,2.77721,2.72112,2.7707,287295.48846067,0
+MCN.US,D,20091007,000000,2.78065,2.7841,2.75749,2.7841,323460.58665561,0
+MCN.US,D,20091008,000000,2.82047,2.86316,2.80373,2.8534,655086.8616142,0
+MCN.US,D,20091009,000000,2.84019,2.8534,2.83349,2.83694,218819.16155027,0
+MCN.US,D,20091012,000000,2.85675,2.85675,2.81042,2.84019,257390.10629894,0
+MCN.US,D,20091013,000000,2.81693,2.84679,2.81693,2.84019,271687.58581837,0
+MCN.US,D,20091014,000000,2.88317,2.89302,2.84679,2.87321,399825.25226627,0
+MCN.US,D,20091015,000000,2.87015,2.91619,2.85991,2.90967,370171.4197442,0
+MCN.US,D,20091016,000000,2.89982,2.92614,2.87982,2.91954,399019.0034212,0
+MCN.US,D,20091019,000000,2.92614,2.94271,2.89982,2.94271,243153.90169173,0
+MCN.US,D,20091020,000000,2.94921,2.94921,2.90967,2.93935,363757.9789312,0
+MCN.US,D,20091021,000000,2.92289,2.95917,2.91619,2.91619,286596.7394616,0
+MCN.US,D,20091022,000000,2.90967,2.94596,2.90967,2.93935,265484.84470355,0
+MCN.US,D,20091023,000000,2.94596,2.95917,2.92289,2.92614,345633.50489379,0
+MCN.US,D,20091026,000000,2.92614,2.94271,2.88643,2.90298,267904.66623725,0
+MCN.US,D,20091027,000000,2.91619,2.92289,2.84679,2.86316,232398.54209836,0
+MCN.US,D,20091028,000000,2.85991,2.87015,2.74772,2.76429,179933.24225281,0
+MCN.US,D,20091029,000000,2.76735,2.80717,2.76735,2.80717,255925.95839628,0
+MCN.US,D,20091030,000000,2.80717,2.84345,2.73108,2.75069,288243.63710249,0
+MCN.US,D,20091102,000000,2.75069,2.82689,2.75069,2.79712,244136.45028427,0
+MCN.US,D,20091103,000000,2.79377,2.81042,2.77406,2.79712,108126.570113,0
+MCN.US,D,20091104,000000,2.81368,2.85024,2.80717,2.80717,278723.45073977,0
+MCN.US,D,20091105,000000,2.83349,2.85024,2.80717,2.84345,178888.34374958,0
+MCN.US,D,20091106,000000,2.82689,2.85991,2.81693,2.84679,348289.82608871,0
+MCN.US,D,20091109,000000,2.87015,2.92614,2.86316,2.92614,355561.11567289,0
+MCN.US,D,20091110,000000,2.87638,2.87638,2.84345,2.8534,241805.85362275,0
+MCN.US,D,20091111,000000,2.87321,2.88958,2.84679,2.8534,253137.41239074,0
+MCN.US,D,20091112,000000,2.8534,2.87015,2.83024,2.8534,192477.3992838,0
+MCN.US,D,20091113,000000,2.87015,2.89302,2.84345,2.89302,284606.91731194,0
+MCN.US,D,20091116,000000,2.90624,2.94271,2.89302,2.93266,352519.94502923,0
+MCN.US,D,20091117,000000,2.91285,2.93266,2.89637,2.93266,311023.92947062,0
+MCN.US,D,20091118,000000,2.92931,2.92931,2.89302,2.89302,205865.43010597,0
+MCN.US,D,20091119,000000,2.8534,2.88317,2.82047,2.82047,243634.4260034,0
+MCN.US,D,20091120,000000,2.80717,2.83349,2.79377,2.81368,158436.49804603,0
+MCN.US,D,20091123,000000,2.84679,2.87015,2.81042,2.83694,260585.00172238,0
+MCN.US,D,20091124,000000,2.8534,2.8534,2.78716,2.82047,393492.43633777,0
+MCN.US,D,20091125,000000,2.82372,2.84345,2.82047,2.84019,203760.58312109,0
+MCN.US,D,20091127,000000,2.76093,2.82689,2.74772,2.82372,81917.032657117,0
+MCN.US,D,20091130,000000,2.83349,2.84679,2.81693,2.84019,174086.32562828,0
+MCN.US,D,20091201,000000,2.85991,2.90298,2.85675,2.87638,320461.34095191,0
+MCN.US,D,20091202,000000,2.85991,2.90967,2.85991,2.87321,321516.98943974,0
+MCN.US,D,20091203,000000,2.87015,2.89302,2.81693,2.83694,254854.18493154,0
+MCN.US,D,20091204,000000,2.85675,2.88958,2.81368,2.81693,236393.23637612,0
+MCN.US,D,20091207,000000,2.81368,2.8534,2.80717,2.81042,278869.65053034,0
+MCN.US,D,20091208,000000,2.81042,2.82372,2.79051,2.81368,193612.59765768,0
+MCN.US,D,20091209,000000,2.82689,2.8534,2.81042,2.8534,240265.38082942,0
+MCN.US,D,20091210,000000,2.85991,2.87015,2.85024,2.87015,179252.76822756,0
+MCN.US,D,20091211,000000,2.87638,2.88317,2.84345,2.85675,127717.34205001,0
+MCN.US,D,20091214,000000,2.86316,2.90298,2.86316,2.89982,179670.94262854,0
+MCN.US,D,20091215,000000,2.87982,2.89982,2.87015,2.89982,172437.27799048,0
+MCN.US,D,20091216,000000,2.90967,2.92289,2.89982,2.91954,210724.42314568,0
+MCN.US,D,20091217,000000,2.90967,2.91285,2.88317,2.89637,215679.0910483,0
+MCN.US,D,20091218,000000,2.90967,2.90967,2.87015,2.88317,242920.62702589,0
+MCN.US,D,20091221,000000,2.88317,2.90298,2.88317,2.89302,124497.72166198,0
+MCN.US,D,20091222,000000,2.92289,2.92289,2.89302,2.90624,262267.37431245,0
+MCN.US,D,20091223,000000,2.94271,2.94921,2.89982,2.92614,311019.62947679,0
+MCN.US,D,20091224,000000,2.93266,2.94921,2.92614,2.93582,78815.662099708,0
+MCN.US,D,20091228,000000,2.94596,2.95917,2.91285,2.92289,244249.32512258,0
+MCN.US,D,20091229,000000,2.91954,2.94271,2.90298,2.93582,179749.41751612,0
+MCN.US,D,20091230,000000,2.95238,2.95238,2.89637,2.93266,198867.19013067,0
+MCN.US,D,20091231,000000,2.93266,2.95917,2.92614,2.94271,145646.16636768,0
+MCN.US,D,20100104,000000,2.95573,2.98232,2.94596,2.94596,207222.07816264,0
+MCN.US,D,20100105,000000,2.96577,2.9693,2.93935,2.9693,245017.94902155,0
+MCN.US,D,20100106,000000,2.9693,2.9693,2.93582,2.95917,242199.30305916,0
+MCN.US,D,20100107,000000,2.94596,2.95573,2.93582,2.95573,364889.9523097,0
+MCN.US,D,20100108,000000,2.94271,2.95917,2.93582,2.95573,462964.21182223,0
+MCN.US,D,20100111,000000,2.97228,2.97582,2.95917,2.96577,482305.58411648,0
+MCN.US,D,20100112,000000,2.94596,2.95917,2.92931,2.94596,213262.49450998,0
+MCN.US,D,20100113,000000,2.96252,2.97582,2.94921,2.9693,306994.83524214,0
+MCN.US,D,20100114,000000,2.98577,2.98577,2.95238,2.97917,431448.48196725,0
+MCN.US,D,20100115,000000,2.9693,2.97582,2.94271,2.97228,235724.58733393,0
+MCN.US,D,20100119,000000,2.97228,2.98903,2.94596,2.98232,399922.00212768,0
+MCN.US,D,20100120,000000,2.95238,3.00559,2.95238,3.00559,360563.08350776,0
+MCN.US,D,20100121,000000,2.99554,3.01842,2.9693,2.98903,309027.6573302,0
+MCN.US,D,20100122,000000,2.98577,2.98903,2.95573,2.95917,235011.86335488,0
+MCN.US,D,20100125,000000,2.9693,2.97582,2.88643,2.91954,397648.38038456,0
+MCN.US,D,20100126,000000,2.91954,2.94921,2.87982,2.91619,320311.91616595,0
+MCN.US,D,20100127,000000,2.93266,2.93266,2.87015,2.90624,249207.2180206,0
+MCN.US,D,20100128,000000,2.94271,2.94271,2.84345,2.87321,278547.15099231,0
+MCN.US,D,20100129,000000,2.91285,2.91285,2.83024,2.83349,277198.02792488,0
+MCN.US,D,20100201,000000,2.87321,2.89982,2.86316,2.89302,116631.95792937,0
+MCN.US,D,20100202,000000,2.89982,2.94271,2.88643,2.93266,156896.0252527,0
+MCN.US,D,20100203,000000,2.91954,2.94921,2.90967,2.93935,359801.984598,0
+MCN.US,D,20100204,000000,2.93582,2.93582,2.84019,2.86316,271734.88575061,0
+MCN.US,D,20100205,000000,2.8534,2.87982,2.74772,2.83694,661310.02769976,0
+MCN.US,D,20100208,000000,2.8534,2.87638,2.83349,2.85675,238600.20821472,0
+MCN.US,D,20100209,000000,2.88643,2.93935,2.87638,2.90624,271271.56141431,0
+MCN.US,D,20100210,000000,2.88643,2.89302,2.81368,2.87321,314474.67452757,0
+MCN.US,D,20100211,000000,2.88643,2.89637,2.85024,2.87015,229038.09691206,0
+MCN.US,D,20100212,000000,2.81368,2.87015,2.81368,2.85675,172701.72761166,0
+MCN.US,D,20100216,000000,2.87015,2.89637,2.87015,2.88643,228195.29811934,0
+MCN.US,D,20100217,000000,2.89637,2.91285,2.87982,2.91285,200238.88816578,0
+MCN.US,D,20100218,000000,2.91619,2.91954,2.87982,2.90624,172831.80242534,0
+MCN.US,D,20100219,000000,2.90967,2.93935,2.88643,2.93266,105895.94830827,0
+MCN.US,D,20100222,000000,2.93266,2.94921,2.90298,2.91954,186672.40759922,0
+MCN.US,D,20100223,000000,2.81368,2.94596,2.80056,2.92931,291375.10761678,0
+MCN.US,D,20100224,000000,2.92614,2.95917,2.92614,2.94596,251250.79009326,0
+MCN.US,D,20100225,000000,2.93266,2.95573,2.90624,2.95573,204550.70698927,0
+MCN.US,D,20100226,000000,2.97917,2.97917,2.94921,2.97582,293774.50417974,0
+MCN.US,D,20100301,000000,3.04205,3.04205,2.98903,3.01536,292687.68073657,0
+MCN.US,D,20100302,000000,3.04205,3.04205,3.00874,3.01536,365656.42621174,0
+MCN.US,D,20100303,000000,3.01219,3.02856,2.99554,2.99554,166555.96141522,0
+MCN.US,D,20100304,000000,3.02549,3.02549,2.96577,2.98577,225359.45218157,0
+MCN.US,D,20100305,000000,2.9987,3.05823,2.98903,3.02214,325032.23440429,0
+MCN.US,D,20100308,000000,3.01842,3.03526,2.99237,2.9987,277438.82757994,0
+MCN.US,D,20100309,000000,2.9987,3.04829,2.9987,3.01842,213678.51891405,0
+MCN.US,D,20100310,000000,3.01219,3.04512,3.01219,3.0321,233979.86483317,0
+MCN.US,D,20100311,000000,3.01842,3.05508,3.01842,3.03833,186710.03254532,0
+MCN.US,D,20100312,000000,3.03833,3.08494,3.02856,3.04512,319952.86668027,0
+MCN.US,D,20100315,000000,3.05823,3.10484,3.02549,3.09144,452379.77698401,0
+MCN.US,D,20100316,000000,3.0947,3.14103,3.0682,3.13768,777260.43660542,0
+MCN.US,D,20100317,000000,3.13768,3.17387,3.12475,3.17089,643338.20344368,0
+MCN.US,D,20100318,000000,3.14438,3.16755,3.0947,3.09777,204452.8821294,0
+MCN.US,D,20100319,000000,3.11126,3.11786,3.06485,3.06485,155874.77671559,0
+MCN.US,D,20100322,000000,3.03526,3.09144,3.03526,3.0682,208376.6265088,0
+MCN.US,D,20100323,000000,3.0682,3.10782,3.0682,3.08494,298647.47219941,0
+MCN.US,D,20100324,000000,3.07181,3.1148,3.0682,3.0682,214181.61819338,0
+MCN.US,D,20100325,000000,3.08809,3.13433,3.07805,3.07805,197175.14255447,0
+MCN.US,D,20100326,000000,3.09144,3.11126,3.07489,3.11126,145716.04126759,0
+MCN.US,D,20100329,000000,3.13768,3.14103,3.09777,3.10484,205710.63032772,0
+MCN.US,D,20100330,000000,3.1148,3.12475,3.0947,3.11126,202174.96039243,0
+MCN.US,D,20100331,000000,3.10782,3.13117,3.10484,3.10782,207472.55280384,0
+MCN.US,D,20100401,000000,3.12121,3.15433,3.11126,3.12121,240425.55559997,0
+MCN.US,D,20100405,000000,3.1148,3.1508,3.10484,3.12475,105162.79935849,0
+MCN.US,D,20100406,000000,3.11786,3.1508,3.11786,3.13117,192598.87410979,0
+MCN.US,D,20100407,000000,3.12121,3.1508,3.05823,3.11126,327523.00583636,0
+MCN.US,D,20100408,000000,3.08168,3.13433,3.08168,3.11126,140916.1731432,0
+MCN.US,D,20100409,000000,3.11126,3.14772,3.11126,3.12121,213319.46942837,0
+MCN.US,D,20100412,000000,3.12475,3.14438,3.11786,3.13768,105989.47317431,0
+MCN.US,D,20100413,000000,3.13433,3.14438,3.11126,3.13768,91625.343750349,0
+MCN.US,D,20100414,000000,3.13768,3.17089,3.12782,3.16437,251212.09014871,0
+MCN.US,D,20100415,000000,3.1508,3.16437,3.13433,3.14772,206036.35486114,0
+MCN.US,D,20100416,000000,3.12782,3.15731,3.10141,3.11126,230046.44546765,0
+MCN.US,D,20100419,000000,3.08168,3.11786,3.07489,3.0947,203718.65818115,0
+MCN.US,D,20100420,000000,3.12475,3.13433,3.11126,3.13117,112673.81359926,0
+MCN.US,D,20100421,000000,3.15731,3.16103,3.11126,3.13433,189979.10286251,0
+MCN.US,D,20100422,000000,3.13117,3.15433,3.08168,3.15433,188583.75486129,0
+MCN.US,D,20100423,000000,3.15433,3.19061,3.09777,3.16103,168556.53354949,0
+MCN.US,D,20100426,000000,3.17089,3.19061,3.16103,3.16103,230309.82009037,0
+MCN.US,D,20100427,000000,3.14772,3.15731,3.08168,3.09144,190193.02755606,0
+MCN.US,D,20100428,000000,3.12475,3.12475,3.07489,3.10782,289843.23481112,0
+MCN.US,D,20100429,000000,3.1148,3.16437,3.10782,3.14103,124139.74717476,0
+MCN.US,D,20100430,000000,3.15433,3.16103,3.08809,3.09144,119669.90357764,0
+MCN.US,D,20100503,000000,3.10141,3.12475,3.10141,3.12475,125532.94517906,0
+MCN.US,D,20100504,000000,3.09144,3.0947,3.04512,3.04829,149468.86089181,0
+MCN.US,D,20100505,000000,3.04829,3.05508,2.99237,3.00559,160424.17019877,0
+MCN.US,D,20100506,000000,3.01842,3.04829,1.47824,2.84345,1681478.1913496,0
+MCN.US,D,20100507,000000,2.80056,2.87982,2.73108,2.79051,689835.11183871,0
+MCN.US,D,20100510,000000,2.91285,2.93935,2.87638,2.92614,377400.78438844,0
+MCN.US,D,20100511,000000,2.89982,2.94596,2.88317,2.92289,274422.38190087,0
+MCN.US,D,20100512,000000,2.88317,2.92931,2.87015,2.92931,318278.01907943,0
+MCN.US,D,20100513,000000,2.91285,2.92614,2.88317,2.89302,256334.45781111,0
+MCN.US,D,20100514,000000,2.87015,2.87015,2.71098,2.82372,416457.62844105,0
+MCN.US,D,20100517,000000,2.82372,2.83349,2.7707,2.82372,263978.77186093,0
+MCN.US,D,20100518,000000,2.83694,2.85024,2.7841,2.79051,205184.95608073,0
+MCN.US,D,20100519,000000,2.76429,2.80056,2.73767,2.77406,232942.49131917,0
+MCN.US,D,20100520,000000,2.70791,2.72782,2.62865,2.64167,412576.88400006,0
+MCN.US,D,20100521,000000,2.57564,2.69461,2.5028,2.66167,587471.60847036,0
+MCN.US,D,20100524,000000,2.62196,2.69126,2.62196,2.66819,266104.04381657,0
+MCN.US,D,20100525,000000,2.63488,2.68139,2.57228,2.66819,164444.66443958,0
+MCN.US,D,20100526,000000,2.68818,2.72112,2.63852,2.66167,182316.51383887,0
+MCN.US,D,20100527,000000,2.71452,2.75749,2.70121,2.75749,196673.1182736,0
+MCN.US,D,20100528,000000,2.79712,2.79712,2.71098,2.72782,281195.94719802,0
+MCN.US,D,20100601,000000,2.71452,2.74085,2.69461,2.69787,243868.77566771,0
+MCN.US,D,20100602,000000,2.72457,2.75405,2.69787,2.75069,84470.153999874,0
+MCN.US,D,20100603,000000,2.75069,2.76093,2.72457,2.76093,193963.04715567,0
+MCN.US,D,20100604,000000,2.69461,2.72782,2.64847,2.65497,150111.70997096,0
+MCN.US,D,20100607,000000,2.65832,2.68818,2.63852,2.63852,176124.52270864,0
+MCN.US,D,20100608,000000,2.62865,2.66819,2.612,2.65832,307474.28455535,0
+MCN.US,D,20100609,000000,2.65832,2.70121,2.63852,2.63852,169703.55690643,0
+MCN.US,D,20100610,000000,2.65832,2.71098,2.65832,2.71098,112154.58934302,0
+MCN.US,D,20100611,000000,2.69461,2.72782,2.68818,2.72112,125675.91997425,0
+MCN.US,D,20100614,000000,2.74772,2.76429,2.72457,2.73108,110061.56734119,0
+MCN.US,D,20100615,000000,2.73767,2.77721,2.73424,2.77406,177788.6203249,0
+MCN.US,D,20100616,000000,2.73767,2.7841,2.73767,2.77406,152499.28155086,0
+MCN.US,D,20100617,000000,2.79712,2.79712,2.75069,2.76735,134396.30748265,0
+MCN.US,D,20100618,000000,2.76093,2.79051,2.75749,2.76429,185527.53423921,0
+MCN.US,D,20100621,000000,2.80717,2.81042,2.75749,2.7707,164814.46390985,0
+MCN.US,D,20100622,000000,2.76429,2.77406,2.72457,2.72782,112785.61343911,0
+MCN.US,D,20100623,000000,2.71452,2.73108,2.70791,2.71098,150543.85935192,0
+MCN.US,D,20100624,000000,2.71098,2.71452,2.67163,2.67814,182088.61416533,0
+MCN.US,D,20100625,000000,2.67814,2.71098,2.67163,2.69461,81980.457566263,0
+MCN.US,D,20100628,000000,2.69461,2.72457,2.69461,2.71098,193689.9975468,0
+MCN.US,D,20100629,000000,2.68484,2.68484,2.612,2.61526,236001.93693664,0
+MCN.US,D,20100630,000000,2.6227,2.64317,2.58568,2.58568,217524.86340431,0
+MCN.US,D,20100701,000000,2.59544,2.59544,2.53256,2.56577,273236.65859939,0
+MCN.US,D,20100702,000000,2.56577,2.57228,2.53609,2.55592,290762.35849451,0
+MCN.US,D,20100706,000000,2.612,2.612,2.53256,2.55898,303140.96576266,0
+MCN.US,D,20100707,000000,2.57564,2.60196,2.55898,2.60196,359410.68515852,0
+MCN.US,D,20100708,000000,2.63852,2.64167,2.59879,2.62865,207309.1530379,0
+MCN.US,D,20100709,000000,2.62531,2.67498,2.62531,2.67498,197465.3921387,0
+MCN.US,D,20100712,000000,2.69126,2.70121,2.64503,2.66819,204847.40656426,0
+MCN.US,D,20100713,000000,2.70791,2.73108,2.70456,2.73108,216538.01481793,0
+MCN.US,D,20100714,000000,2.73767,2.74419,2.71098,2.72782,172713.55259472,0
+MCN.US,D,20100715,000000,2.73424,2.74772,2.70121,2.74772,169271.40752546,0
+MCN.US,D,20100716,000000,2.70121,2.75749,2.68818,2.69787,262019.04966816,0
+MCN.US,D,20100719,000000,2.71795,2.71795,2.67814,2.70791,105746.52352232,0
+MCN.US,D,20100720,000000,2.69126,2.72782,2.67814,2.72457,234393.73924032,0
+MCN.US,D,20100721,000000,2.75749,2.75749,2.70121,2.70121,170404.45590241,0
+MCN.US,D,20100722,000000,2.74772,2.78065,2.74085,2.7707,131604.53648175,0
+MCN.US,D,20100723,000000,2.77406,2.81042,2.7707,2.81042,234668.93884611,0
+MCN.US,D,20100726,000000,2.81042,2.82689,2.79712,2.82689,193230.97320433,0
+MCN.US,D,20100727,000000,2.84345,2.84679,2.81042,2.82047,154131.1292133,0
+MCN.US,D,20100728,000000,2.81042,2.82689,2.80373,2.81368,99368.557658504,0
+MCN.US,D,20100729,000000,2.84019,2.84019,2.78065,2.80056,110830.19124016,0
+MCN.US,D,20100730,000000,2.80056,2.80373,2.77721,2.78716,162474.1922622,0
+MCN.US,D,20100802,000000,2.83349,2.87321,2.81693,2.85991,218529.9869645,0
+MCN.US,D,20100803,000000,2.87321,2.87321,2.84345,2.84679,180806.14100242,0
+MCN.US,D,20100804,000000,2.8667,2.88317,2.85024,2.88317,99437.357559951,0
+MCN.US,D,20100805,000000,2.88317,2.88317,2.84345,2.8667,137901.87746106,0
+MCN.US,D,20100806,000000,2.85991,2.89982,2.84345,2.89637,380104.4055156,0
+MCN.US,D,20100809,000000,2.90298,2.90967,2.88643,2.90624,162822.49176328,0
+MCN.US,D,20100810,000000,2.89637,2.90967,2.87638,2.90298,285934.54041017,0
+MCN.US,D,20100811,000000,2.79377,2.82689,2.73424,2.74085,167752.43470133,0
+MCN.US,D,20100812,000000,2.73108,2.81042,2.73108,2.80717,225527.15194135,0
+MCN.US,D,20100813,000000,2.78716,2.78716,2.72112,2.73424,191905.50010303,0
+MCN.US,D,20100816,000000,2.74772,2.74772,2.71098,2.73424,142068.57149244,0
+MCN.US,D,20100817,000000,2.76093,2.76093,2.72782,2.74419,226398.97569249,0
+MCN.US,D,20100818,000000,2.75405,2.76093,2.72457,2.76093,184981.43502148,0
+MCN.US,D,20100819,000000,2.7707,2.7707,2.71098,2.73767,260590.37671468,0
+MCN.US,D,20100820,000000,2.74772,2.74772,2.70791,2.73108,170546.35569915,0
+MCN.US,D,20100823,000000,2.75749,2.76429,2.71795,2.72782,191837.77520004,0
+MCN.US,D,20100824,000000,2.72782,2.72782,2.68139,2.72457,178536.81925313,0
+MCN.US,D,20100825,000000,2.70456,2.74772,2.68139,2.74772,204711.95675829,0
+MCN.US,D,20100826,000000,2.76735,2.76735,2.70791,2.71098,219383.53574183,0
+MCN.US,D,20100827,000000,2.71452,2.75069,2.70791,2.72782,147261.88905321,0
+MCN.US,D,20100830,000000,2.73767,2.75405,2.69461,2.69461,123876.37255204,0
+MCN.US,D,20100831,000000,2.71061,2.71748,2.67014,2.6734,272035.88531944,0
+MCN.US,D,20100901,000000,2.71098,2.77406,2.69461,2.76429,295715.9513987,0
+MCN.US,D,20100902,000000,2.75069,2.81042,2.75069,2.81042,169158.53268715,0
+MCN.US,D,20100903,000000,2.84345,2.85024,2.81042,2.81368,108320.06983582,0
+MCN.US,D,20100907,000000,2.82047,2.82689,2.7841,2.79712,122103.70009132,0
+MCN.US,D,20100908,000000,2.8667,2.87638,2.80056,2.83349,172775.90250541,0
+MCN.US,D,20100909,000000,2.8667,2.88317,2.8534,2.8667,208368.02652111,0
+MCN.US,D,20100910,000000,2.88958,2.88958,2.87015,2.88958,137469.7280801,0
+MCN.US,D,20100913,000000,2.90624,2.90624,2.87321,2.87982,272727.1093293,0
+MCN.US,D,20100914,000000,2.88643,2.88958,2.8534,2.85991,206184.70464863,0
+MCN.US,D,20100915,000000,2.83349,2.87638,2.83349,2.85675,259572.35317295,0
+MCN.US,D,20100916,000000,2.85675,2.89982,2.84345,2.87982,271237.16146358,0
+MCN.US,D,20100917,000000,2.88643,2.90298,2.87321,2.87982,200701.13750362,0
+MCN.US,D,20100920,000000,2.87982,2.89982,2.87321,2.87638,246063.92252325,0
+MCN.US,D,20100921,000000,2.88317,2.90298,2.85675,2.88317,250643.4159633,0
+MCN.US,D,20100922,000000,2.88958,2.88958,2.86316,2.87982,131580.88651563,0
+MCN.US,D,20100923,000000,2.86316,2.90624,2.86316,2.89302,258693.00443258,0
+MCN.US,D,20100924,000000,2.90624,2.93582,2.89982,2.91954,297287.59914737,0
+MCN.US,D,20100927,000000,2.92931,2.93582,2.87982,2.93266,198510.29064192,0
+MCN.US,D,20100928,000000,2.92614,2.93582,2.90298,2.93266,153635.55492319,0
+MCN.US,D,20100929,000000,2.93266,2.94271,2.92289,2.94271,128624.64075032,0
+MCN.US,D,20100930,000000,2.95573,2.97582,2.93266,2.93935,198585.54053413,0
+MCN.US,D,20101001,000000,2.95238,2.97228,2.94271,2.95917,139385.37533601,0
+MCN.US,D,20101004,000000,2.9693,2.97228,2.92289,2.93266,175212.92401448,0
+MCN.US,D,20101005,000000,2.97228,3.00224,2.95573,2.97582,327646.63065927,0
+MCN.US,D,20101006,000000,2.9987,3.00559,2.95917,2.9693,232796.2915286,0
+MCN.US,D,20101007,000000,2.98577,2.99237,2.95917,2.98577,227857.74860286,0
+MCN.US,D,20101008,000000,2.98577,3.01536,2.98577,3.01219,213899.96859682,0
+MCN.US,D,20101011,000000,3.01219,3.02214,2.9987,3.01219,125160.99571186,0
+MCN.US,D,20101012,000000,3.01536,3.01842,2.98232,3.01842,183196.9375777,0
+MCN.US,D,20101013,000000,3.03526,3.03833,3.02214,3.02856,192245.19961642,0
+MCN.US,D,20101014,000000,3.02549,3.02856,2.98577,3.00559,139837.94968771,0
+MCN.US,D,20101015,000000,3.00224,3.00559,2.97582,2.98232,130354.31327265,0
+MCN.US,D,20101018,000000,2.99554,3.00224,2.98232,2.99554,123423.79820034,0
+MCN.US,D,20101019,000000,2.99554,2.9987,2.95573,2.9693,155197.52768574,0
+MCN.US,D,20101020,000000,2.98903,3.02856,2.98577,2.99554,261678.27515631,0
+MCN.US,D,20101021,000000,3.00874,3.02856,2.97228,2.99554,318494.09376992,0
+MCN.US,D,20101022,000000,3.00874,3.03526,2.98903,3.03526,177863.8702171,0
+MCN.US,D,20101025,000000,3.06168,3.0947,3.04205,3.07489,481105.885835,0
+MCN.US,D,20101026,000000,3.07181,3.08809,3.05823,3.06168,246254.19725069,0
+MCN.US,D,20101027,000000,3.06168,3.07181,3.0321,3.05182,270673.86227049,0
+MCN.US,D,20101028,000000,3.07181,3.08168,3.03526,3.04512,221044.4083627,0
+MCN.US,D,20101029,000000,3.0588,3.06214,3.03461,3.04829,209574.17479335,0
+MCN.US,D,20101101,000000,3.04512,3.0947,3.04205,3.04829,134800.50690366,0
+MCN.US,D,20101102,000000,3.0947,3.10141,3.06168,3.07181,202374.91010601,0
+MCN.US,D,20101103,000000,3.0947,3.10141,3.06168,3.0947,144890.44245021,0
+MCN.US,D,20101104,000000,3.13768,3.14103,3.0947,3.09777,340199.38767795,0
+MCN.US,D,20101105,000000,3.10782,3.10782,3.0682,3.07805,209122.67544011,0
+MCN.US,D,20101108,000000,3.08809,3.08809,3.05823,3.05823,186822.90738363,0
+MCN.US,D,20101109,000000,3.08494,3.08494,3.01842,3.01842,376040.91133639,0
+MCN.US,D,20101110,000000,2.96252,2.99554,2.94596,2.98903,294621.6029663,0
+MCN.US,D,20101111,000000,2.97228,3.02214,2.95238,2.99237,163494.36580084,0
+MCN.US,D,20101112,000000,3.00559,3.00559,2.94921,2.95573,178537.89425158,0
+MCN.US,D,20101115,000000,2.98577,2.98903,2.93582,2.94596,165436.88801825,0
+MCN.US,D,20101116,000000,2.95573,2.95573,2.87638,2.90624,244063.35038898,0
+MCN.US,D,20101117,000000,2.93935,2.94921,2.89982,2.92931,176686.74690329,0
+MCN.US,D,20101118,000000,2.94596,2.9693,2.94271,2.95573,162047.41787354,0
+MCN.US,D,20101119,000000,2.94271,2.96252,2.92289,2.95238,98469.858945854,0
+MCN.US,D,20101122,000000,2.94271,2.96577,2.92931,2.94271,331445.67521729,0
+MCN.US,D,20101123,000000,2.94271,2.94921,2.91285,2.91285,279484.54964953,0
+MCN.US,D,20101124,000000,2.94596,2.9693,2.93266,2.94921,330079.35217449,0
+MCN.US,D,20101126,000000,2.92289,2.93935,2.91285,2.91619,79501.511117255,0
+MCN.US,D,20101129,000000,2.91954,2.92931,2.88958,2.92614,137581.52791995,0
+MCN.US,D,20101130,000000,2.93675,2.93675,2.8894,2.91647,184835.23523089,0
+MCN.US,D,20101201,000000,2.95238,3.00224,2.95238,3.00224,251779.68933563,0
+MCN.US,D,20101202,000000,3.00559,3.02856,2.97917,3.02856,275947.80471578,0
+MCN.US,D,20101203,000000,3.01219,3.02214,2.99554,3.01219,160093.07067305,0
+MCN.US,D,20101206,000000,3.01842,3.02214,2.98903,3.01219,148300.33756568,0
+MCN.US,D,20101207,000000,3.05182,3.05182,3.01536,3.0321,214507.34272679,0
+MCN.US,D,20101208,000000,3.04205,3.12121,3.02214,3.04205,341317.38607645,0
+MCN.US,D,20101209,000000,3.07489,3.08494,3.04829,3.05823,161516.36863424,0
+MCN.US,D,20101210,000000,3.08168,3.09144,3.05182,3.07805,101076.73021162,0
+MCN.US,D,20101213,000000,3.10782,3.10782,3.04829,3.04829,164000.69007555,0
+MCN.US,D,20101214,000000,3.08168,3.08168,3.00874,3.01219,257729.80581233,0
+MCN.US,D,20101215,000000,3.02549,3.02856,2.97582,2.98903,175436.52369418,0
+MCN.US,D,20101216,000000,3.00224,3.02856,2.98232,3.02214,139934.69954912,0
+MCN.US,D,20101217,000000,3.01842,3.02214,2.98232,3.00224,124867.52113225,0
+MCN.US,D,20101220,000000,3.00224,3.00224,2.95573,2.96577,118895.90468636,0
+MCN.US,D,20101221,000000,2.97917,2.98903,2.94921,2.96577,196000.16923758,0
+MCN.US,D,20101222,000000,2.94921,2.99237,2.94921,2.98903,242399.25277274,0
+MCN.US,D,20101223,000000,3.00874,3.00874,2.96252,2.98577,124719.17134476,0
+MCN.US,D,20101227,000000,2.97228,2.9987,2.96577,2.98903,177895.04517244,0
+MCN.US,D,20101228,000000,2.98232,3.00874,2.96577,2.97582,150991.05871133,0
+MCN.US,D,20101229,000000,2.99424,2.99759,2.96381,2.96716,136032.45513893,0
+MCN.US,D,20101230,000000,2.98047,2.98429,2.95014,2.96047,160537.04503708,0
+MCN.US,D,20101231,000000,2.976,2.99712,2.95824,2.99378,217242.1388093,0
+MCN.US,D,20110103,000000,3.01842,3.0321,2.98903,3.01536,180268.64177236,0
+MCN.US,D,20110104,000000,3.02856,3.02856,2.98232,2.98232,267452.09188554,0
+MCN.US,D,20110105,000000,2.97582,3.00224,2.9693,2.99554,338626.66493081,0
+MCN.US,D,20110106,000000,2.98577,3.01842,2.98577,2.99237,253723.28655151,0
+MCN.US,D,20110107,000000,2.95238,3.01536,2.95238,2.98577,128206.46634935,0
+MCN.US,D,20110110,000000,2.98232,3.01536,2.9693,3.00874,219927.48496265,0
+MCN.US,D,20110111,000000,2.99554,3.02549,2.98577,3.00559,174103.52560364,0
+MCN.US,D,20110112,000000,3.00874,3.02549,3.00224,3.01219,135649.75568714,0
+MCN.US,D,20110113,000000,3.01842,3.01842,3.00224,3.00559,145761.19120292,0
+MCN.US,D,20110114,000000,3.00224,3.02549,3.00224,3.01536,115166.73502824,0
+MCN.US,D,20110118,000000,2.98903,3.01842,2.98903,3.01219,114725.9856596,0
+MCN.US,D,20110119,000000,3.00559,3.01842,2.9693,2.97582,87874.674123033,0
+MCN.US,D,20110120,000000,2.96577,2.98577,2.96252,2.97582,115047.41019917,0
+MCN.US,D,20110121,000000,2.9987,3.00874,2.99554,3.00559,127557.16727944,0
+MCN.US,D,20110124,000000,2.99554,3.01219,2.98232,3.01219,140089.49932738,0
+MCN.US,D,20110125,000000,2.98232,3.00224,2.96577,2.99554,285906.59045021,0
+MCN.US,D,20110126,000000,2.98577,3.01842,2.98577,3.01219,191902.27510764,0
+MCN.US,D,20110127,000000,3.00559,3.01536,2.99237,2.99554,121295.30124933,0
+MCN.US,D,20110128,000000,2.9987,3.01536,2.94271,2.94271,121708.100658,0
+MCN.US,D,20110131,000000,2.95824,2.99378,2.95479,2.97944,142727.54554849,0
+MCN.US,D,20110201,000000,2.98232,3.02549,2.97228,3.01536,155486.70227151,0
+MCN.US,D,20110202,000000,3.00874,3.02214,3.00559,3.00874,200304.46307184,0
+MCN.US,D,20110203,000000,3.00874,3.02214,3.00224,3.01219,108368.44476652,0
+MCN.US,D,20110204,000000,3.00559,3.00874,2.99237,3.00224,107368.69619862,0
+MCN.US,D,20110207,000000,2.9987,3.0321,2.9987,3.01536,192984.79855697,0
+MCN.US,D,20110208,000000,3.00559,3.0321,3.00559,3.02856,131389.53678974,0
+MCN.US,D,20110209,000000,3.01219,3.02856,3.00874,3.00874,97476.560368715,0
+MCN.US,D,20110210,000000,3.00559,3.02549,3.00224,3.01536,91011.519629628,0
+MCN.US,D,20110211,000000,2.95238,2.98232,2.94921,2.97228,122922.84891792,0
+MCN.US,D,20110214,000000,2.96252,2.98232,2.96252,2.98232,168884.40807983,0
+MCN.US,D,20110215,000000,2.9693,2.97917,2.93582,2.94921,251353.98994544,0
+MCN.US,D,20110216,000000,2.95917,2.9693,2.94921,2.96252,98941.783269841,0
+MCN.US,D,20110218,000000,2.9693,2.97228,2.95238,2.95573,168810.23318607,0
+MCN.US,D,20110222,000000,2.94271,2.94596,2.88643,2.89302,209360.2500998,0
+MCN.US,D,20110223,000000,2.90967,2.91619,2.84345,2.88958,263029.54822067,0
+MCN.US,D,20110224,000000,2.87321,2.90624,2.87015,2.89302,249126.59313609,0
+MCN.US,D,20110225,000000,2.89302,2.92931,2.89302,2.92931,158593.4478212,0
+MCN.US,D,20110228,000000,2.9267,2.95712,2.91991,2.94019,152024.1322315,0
+MCN.US,D,20110301,000000,2.92289,2.93935,2.91285,2.93266,266739.36790649,0
+MCN.US,D,20110302,000000,2.92931,2.93582,2.91619,2.92931,128218.29133241,0
+MCN.US,D,20110303,000000,2.92931,2.95573,2.92931,2.94596,130644.56285687,0
+MCN.US,D,20110304,000000,2.94596,2.94596,2.92289,2.92931,84180.979414104,0
+MCN.US,D,20110307,000000,2.92289,2.93935,2.89982,2.92289,105516.47385186,0
+MCN.US,D,20110308,000000,2.91619,2.94271,2.91619,2.93266,109294.01844068,0
+MCN.US,D,20110309,000000,2.92931,2.93266,2.91619,2.92289,74125.443818257,0
+MCN.US,D,20110310,000000,2.91285,2.91285,2.87015,2.87638,116425.55822503,0
+MCN.US,D,20110311,000000,2.87321,2.91619,2.8667,2.91285,167168.71053749,0
+MCN.US,D,20110314,000000,2.89637,2.90298,2.8667,2.89982,160637.01989387,0
+MCN.US,D,20110315,000000,2.84345,2.87015,2.80717,2.85675,232804.89151628,0
+MCN.US,D,20110316,000000,2.8534,2.8667,2.81368,2.82047,180008.49214502,0
+MCN.US,D,20110317,000000,2.84243,2.87275,2.84243,2.85917,125782.34482181,0
+MCN.US,D,20110318,000000,2.87321,2.88958,2.87321,2.87982,112952.23820042,0
+MCN.US,D,20110321,000000,2.90298,2.93582,2.88643,2.93266,410583.83685503,0
+MCN.US,D,20110322,000000,2.92614,2.92931,2.89982,2.89982,135909.90531448,0
+MCN.US,D,20110323,000000,2.90967,2.92289,2.89982,2.91285,187786.1060039,0
+MCN.US,D,20110324,000000,2.91954,2.93582,2.91619,2.92614,84204.629380227,0
+MCN.US,D,20110325,000000,2.92931,2.93582,2.91285,2.91619,120913.67679598,0
+MCN.US,D,20110328,000000,2.90624,2.92931,2.89302,2.89302,185072.80989058,0
+MCN.US,D,20110329,000000,2.88958,2.91285,2.87638,2.90624,166573.16139059,0
+MCN.US,D,20110330,000000,2.91285,2.92931,2.90298,2.90624,246540.14684107,0
+MCN.US,D,20110331,000000,2.91563,2.92643,2.90865,2.91563,187988.20571439,0
+MCN.US,D,20110401,000000,2.92289,2.93935,2.91954,2.93582,64361.232805101,0
+MCN.US,D,20110404,000000,2.92289,2.92614,2.90624,2.91285,114600.21083977,0
+MCN.US,D,20110405,000000,2.91312,2.93321,2.91312,2.91991,137942.72740254,0
+MCN.US,D,20110406,000000,2.92614,2.93266,2.91285,2.92614,155932.82663245,0
+MCN.US,D,20110407,000000,2.91991,2.93321,2.90633,2.90633,130942.33743033,0
+MCN.US,D,20110408,000000,2.91619,2.93582,2.89982,2.89982,179349.51808897,0
+MCN.US,D,20110411,000000,2.91619,2.91619,2.88317,2.88317,177101.69630888,0
+MCN.US,D,20110412,000000,2.85917,2.88298,2.85582,2.87591,215297.46659496,0
+MCN.US,D,20110413,000000,2.89302,2.89302,2.87321,2.88317,199855.11371553,0
+MCN.US,D,20110414,000000,2.87321,2.88958,2.86316,2.88643,120353.60259827,0
+MCN.US,D,20110415,000000,2.88958,2.90298,2.87321,2.89302,161088.51924712,0
+MCN.US,D,20110418,000000,2.8667,2.8667,2.84019,2.86316,183769.91175694,0
+MCN.US,D,20110419,000000,2.85675,2.88958,2.85675,2.88958,158777.27255789,0
+MCN.US,D,20110420,000000,2.89982,2.91954,2.89302,2.90298,174292.72533263,0
+MCN.US,D,20110421,000000,2.90624,2.91619,2.89982,2.89982,193424.47292715,0
+MCN.US,D,20110425,000000,2.88958,2.89982,2.87638,2.88317,184587.98558507,0
+MCN.US,D,20110426,000000,2.88623,2.91312,2.87935,2.89982,203110.20905272,0
+MCN.US,D,20110427,000000,2.90298,2.90967,2.88643,2.90967,394638.38469626,0
+MCN.US,D,20110428,000000,2.89637,2.90624,2.88643,2.90624,164106.03992464,0
+MCN.US,D,20110429,000000,2.89787,2.94074,2.89443,2.91563,277557.07741055,0
+MCN.US,D,20110502,000000,2.91285,2.92931,2.90298,2.91619,166329.13674014,0
+MCN.US,D,20110503,000000,2.90633,2.91647,2.89285,2.90987,187766.75603161,0
+MCN.US,D,20110504,000000,2.90987,2.91312,2.87275,2.88623,94536.43958032,0
+MCN.US,D,20110505,000000,2.85917,2.88298,2.84903,2.85247,192645.09904358,0
+MCN.US,D,20110506,000000,2.88623,2.8894,2.86577,2.86577,189583.50342919,0
+MCN.US,D,20110509,000000,2.86921,2.89285,2.86279,2.88623,237513.38477155,0
+MCN.US,D,20110510,000000,2.90308,2.90633,2.88623,2.89982,143123.1449818,0
+MCN.US,D,20110511,000000,2.89628,2.91312,2.88298,2.91312,579598.31974851,0
+MCN.US,D,20110512,000000,2.90308,2.96047,2.89628,2.96047,236765.18584332,0
+MCN.US,D,20110513,000000,2.93023,2.95014,2.9267,2.94355,430832.50784962,0
+MCN.US,D,20110516,000000,2.93675,2.95712,2.8894,2.91647,212929.24498735,0
+MCN.US,D,20110517,000000,2.90987,2.91647,2.89982,2.90633,187326.00666297,0
+MCN.US,D,20110518,000000,2.91647,2.93023,2.89628,2.91312,238436.80844879,0
+MCN.US,D,20110519,000000,2.8894,2.90987,2.8894,2.90987,148758.28690969,0
+MCN.US,D,20110520,000000,2.90308,2.93023,2.88623,2.90633,314489.72450602,0
+MCN.US,D,20110523,000000,2.89628,2.90308,2.87591,2.8894,302656.14145714,0
+MCN.US,D,20110524,000000,2.89285,2.90987,2.88623,2.90308,178675.49405448,0
+MCN.US,D,20110525,000000,2.90308,2.90633,2.88623,2.89285,185752.20891736,0
+MCN.US,D,20110526,000000,2.89982,2.91647,2.88623,2.90987,179817.14241911,0
+MCN.US,D,20110527,000000,2.90633,2.93321,2.90633,2.91647,195206.82037401,0
+MCN.US,D,20110531,000000,2.95125,2.95125,2.91944,2.93005,138344.77682662,0
+MCN.US,D,20110601,000000,2.93675,2.94019,2.91312,2.91647,306092.91153411,0
+MCN.US,D,20110602,000000,2.90633,2.91312,2.88623,2.90308,149680.63558846,0
+MCN.US,D,20110603,000000,2.87591,2.89628,2.87275,2.87935,116870.60758751,0
+MCN.US,D,20110606,000000,2.88623,2.88623,2.84587,2.84587,127148.6678646,0
+MCN.US,D,20110607,000000,2.84903,2.87275,2.84903,2.85917,136988.12876997,0
+MCN.US,D,20110608,000000,2.84903,2.85582,2.8388,2.8388,87572.599555743,0
+MCN.US,D,20110609,000000,2.84903,2.86279,2.84243,2.85582,216362.79006893,0
+MCN.US,D,20110610,000000,2.84903,2.85917,2.81544,2.81544,134296.33262586,0
+MCN.US,D,20110613,000000,2.82205,2.84587,2.81182,2.83229,88606.748074368,0
+MCN.US,D,20110614,000000,2.83229,2.86577,2.83229,2.84587,102224.82856701,0
+MCN.US,D,20110615,000000,2.8388,2.8388,2.81182,2.81544,143659.5692134,0
+MCN.US,D,20110616,000000,2.80958,2.83042,2.78884,2.79238,226124.85108517,0
+MCN.US,D,20110617,000000,2.79834,2.8186,2.79508,2.79834,137031.12870837,0
+MCN.US,D,20110620,000000,2.80177,2.8186,2.79182,2.80513,121324.32620774,0
+MCN.US,D,20110621,000000,2.82559,2.83554,2.77795,2.82866,230811.84437124,0
+MCN.US,D,20110622,000000,2.82866,2.84587,2.82559,2.83554,156272.52614584,0
+MCN.US,D,20110623,000000,2.8186,2.8186,2.79508,2.8186,162832.16674941,0
+MCN.US,D,20110624,000000,2.82866,2.83229,2.79834,2.80177,181759.66463653,0
+MCN.US,D,20110627,000000,2.81182,2.82205,2.80177,2.8186,154534.25363584,0
+MCN.US,D,20110628,000000,2.81544,2.83554,2.81544,2.83554,183268.96247452,0
+MCN.US,D,20110629,000000,2.84903,2.85247,2.83229,2.84587,143262.89478162,0
+MCN.US,D,20110630,000000,2.84838,2.88047,2.84838,2.86978,265133.32020709,0
+MCN.US,D,20110701,000000,2.87591,2.90987,2.86279,2.89628,172497.47790424,0
+MCN.US,D,20110705,000000,2.89982,2.91683,2.8961,2.90652,215803.79086968,0
+MCN.US,D,20110706,000000,2.8788,2.91331,2.8788,2.88233,297331.67408423,0
+MCN.US,D,20110707,000000,2.88921,2.91683,2.88921,2.89982,252964.33763867,0
+MCN.US,D,20110708,000000,2.8614,2.8961,2.8547,2.88586,177581.1456221,0
+MCN.US,D,20110711,000000,2.85917,2.87591,2.84243,2.84587,235167.73813159,0
+MCN.US,D,20110712,000000,2.84084,2.88586,2.84084,2.8547,390302.91590664,0
+MCN.US,D,20110713,000000,2.85917,2.88623,2.85582,2.86279,227235.32449445,0
+MCN.US,D,20110714,000000,2.86577,2.88298,2.83554,2.8388,160355.37029733,0
+MCN.US,D,20110715,000000,2.84903,2.84903,2.8186,2.83554,461596.81378097,0
+MCN.US,D,20110718,000000,2.82205,2.82866,2.80513,2.8186,200461.41284702,0
+MCN.US,D,20110719,000000,2.82354,2.8788,2.82354,2.87535,288843.48624323,0
+MCN.US,D,20110720,000000,2.86279,2.87935,2.85247,2.86577,203717.58318268,0
+MCN.US,D,20110721,000000,2.87935,2.90308,2.87275,2.8894,153992.45441195,0
+MCN.US,D,20110722,000000,2.8961,2.90308,2.87535,2.8961,257891.05558134,0
+MCN.US,D,20110725,000000,2.85582,2.8894,2.85582,2.87591,201998.66064498,0
+MCN.US,D,20110726,000000,2.86503,2.89275,2.86503,2.88586,223713.62953914,0
+MCN.US,D,20110727,000000,2.86921,2.87275,2.84243,2.84587,467907.05474181,0
+MCN.US,D,20110728,000000,2.83376,2.87201,2.83042,2.83376,272361.60985286,0
+MCN.US,D,20110729,000000,2.80577,2.84494,2.79888,2.82019,241181.27951743,0
+MCN.US,D,20110801,000000,2.86577,2.91647,2.81544,2.84587,186716.48253608,0
+MCN.US,D,20110802,000000,2.82001,2.83376,2.78884,2.78884,228522.09765121,0
+MCN.US,D,20110803,000000,2.78549,2.79926,2.75069,2.78549,295035.47737345,0
+MCN.US,D,20110804,000000,2.77172,2.77172,2.69191,2.70242,717813.02176148,0
+MCN.US,D,20110805,000000,2.69889,2.7161,2.63321,2.6748,325352.5839454,0
+MCN.US,D,20110808,000000,2.60177,2.61228,2.42549,2.44633,475891.06830503,0
+MCN.US,D,20110809,000000,2.44986,2.56726,2.42875,2.55693,503671.17851112,0
+MCN.US,D,20110810,000000,2.5294,2.54661,2.48419,2.488,430558.38324229,0
+MCN.US,D,20110811,000000,2.46,2.60548,2.46,2.59172,287507.26315732,0
+MCN.US,D,20110812,000000,2.59842,2.62977,2.58819,2.61582,147033.98937967,0
+MCN.US,D,20110815,000000,2.65396,2.66083,2.63675,2.65741,149097.98642308,0
+MCN.US,D,20110816,000000,2.60548,2.65741,2.60548,2.65741,164775.76396529,0
+MCN.US,D,20110817,000000,2.66083,2.69191,2.63321,2.66428,279974.74894733,0
+MCN.US,D,20110818,000000,2.58819,2.60548,2.53963,2.59842,425709.06518874,0
+MCN.US,D,20110819,000000,2.57434,2.61926,2.53963,2.564,255501.33400453,0
+MCN.US,D,20110822,000000,2.61582,2.61582,2.5119,2.53609,122259.57486803,0
+MCN.US,D,20110823,000000,2.53609,2.61582,2.51899,2.61228,174696.92475362,0
+MCN.US,D,20110824,000000,2.61926,2.65741,2.61926,2.64363,176689.97189867,0
+MCN.US,D,20110825,000000,2.65741,2.66772,2.61926,2.63321,95987.687501465,0
+MCN.US,D,20110826,000000,2.62261,2.65052,2.564,2.64,243934.35057377,0
+MCN.US,D,20110829,000000,2.65741,2.69554,2.65741,2.68186,117871.43115388,0
+MCN.US,D,20110830,000000,2.67814,2.7094,2.63321,2.7094,216943.28923738,0
+MCN.US,D,20110831,000000,2.74233,2.74233,2.69973,2.71748,359880.45948559,0
+MCN.US,D,20110901,000000,2.7094,2.73014,2.69889,2.7094,165036.98859109,0
+MCN.US,D,20110902,000000,2.66428,2.6855,2.61814,2.62177,137365.45322946,0
+MCN.US,D,20110906,000000,2.564,2.57434,2.53275,2.57434,238949.58271425,0
+MCN.US,D,20110907,000000,2.59842,2.63675,2.58819,2.62624,156721.87550217,0
+MCN.US,D,20110908,000000,2.62624,2.64689,2.60548,2.62261,233605.76536905,0
+MCN.US,D,20110909,000000,2.5813,2.60177,2.54335,2.56075,128399.96607217,0
+MCN.US,D,20110912,000000,2.51899,2.57098,2.51572,2.564,320939.71526666,0
+MCN.US,D,20110913,000000,2.564,2.59172,2.53963,2.57434,269080.7145526,0
+MCN.US,D,20110914,000000,2.58485,2.62624,2.56726,2.60177,212837.87011824,0
+MCN.US,D,20110915,000000,2.61926,2.63675,2.60903,2.62624,124644.99645102,0
+MCN.US,D,20110916,000000,2.65052,2.66083,2.63321,2.64689,258599.47956656,0
+MCN.US,D,20110919,000000,2.60548,2.64,2.5813,2.62261,171032.25500312,0
+MCN.US,D,20110920,000000,2.62261,2.65396,2.61582,2.61926,161720.61834166,0
+MCN.US,D,20110921,000000,2.60903,2.61926,2.53963,2.55378,168933.85800898,0
+MCN.US,D,20110922,000000,2.52234,2.52234,2.43609,2.47758,259432.60337315,0
+MCN.US,D,20110923,000000,2.44986,2.47071,2.43935,2.47071,236330.88646544,0
+MCN.US,D,20110926,000000,2.47396,2.49833,2.43935,2.49833,266316.89351167,0
+MCN.US,D,20110927,000000,2.53609,2.57098,2.5294,2.53609,209322.62515369,0
+MCN.US,D,20110928,000000,2.53963,2.55693,2.488,2.50531,183407.63727588,0
+MCN.US,D,20110929,000000,2.51572,2.55378,2.46382,2.50178,368286.94744363,0
+MCN.US,D,20110930,000000,2.47758,2.5028,2.44131,2.45936,227332.07435587,0
+MCN.US,D,20111003,000000,2.43257,2.43609,2.37005,2.39098,421007.02192422,0
+MCN.US,D,20111004,000000,2.3494,2.38772,2.28717,2.38065,480561.93661419,0
+MCN.US,D,20111005,000000,2.38084,2.44437,2.34539,2.44437,310667.02998187,0
+MCN.US,D,20111006,000000,2.45173,2.48364,2.4373,2.48364,469079.87806178,0
+MCN.US,D,20111007,000000,2.50531,2.50531,2.46707,2.49127,196215.16892959,0
+MCN.US,D,20111010,000000,2.50531,2.55378,2.50531,2.55378,245516.74830705,0
+MCN.US,D,20111011,000000,2.55378,2.57098,2.52605,2.55014,142398.59601969,0
+MCN.US,D,20111012,000000,2.564,2.59517,2.55378,2.57434,309141.60716698,0
+MCN.US,D,20111013,000000,2.53963,2.57786,2.5294,2.57786,245556.52325007,0
+MCN.US,D,20111014,000000,2.59517,2.61582,2.58485,2.61582,193240.64819048,0
+MCN.US,D,20111017,000000,2.58819,2.61228,2.56075,2.5813,207723.02744505,0
+MCN.US,D,20111018,000000,2.564,2.64,2.55693,2.64,206731.87886482,0
+MCN.US,D,20111019,000000,2.73694,2.73694,2.59517,2.61926,282376.29550722,0
+MCN.US,D,20111020,000000,2.59842,2.62977,2.57434,2.62977,121549.0008859,0
+MCN.US,D,20111021,000000,2.65711,2.67498,2.63237,2.6535,223825.429379,0
+MCN.US,D,20111024,000000,2.66772,2.69554,2.66428,2.69554,179336.61810744,0
+MCN.US,D,20111025,000000,2.65711,2.67135,2.60735,2.63237,357345.61311666,0
+MCN.US,D,20111026,000000,2.65052,2.66428,2.63675,2.66083,250937.96554137,0
+MCN.US,D,20111027,000000,2.72317,2.72661,2.69191,2.7161,575244.57598509,0
+MCN.US,D,20111028,000000,2.71042,2.72075,2.6961,2.71042,410636.51177957,0
+MCN.US,D,20111031,000000,2.65489,2.68391,2.6441,2.65489,706373.96314746,0
+MCN.US,D,20111101,000000,2.60381,2.60381,2.56139,2.58605,490624.99719926,0
+MCN.US,D,20111102,000000,2.61228,2.62977,2.60177,2.62977,361769.23178,0
+MCN.US,D,20111103,000000,2.64298,2.69266,2.61814,2.69266,434746.57724286,0
+MCN.US,D,20111104,000000,2.66083,2.69266,2.65015,2.68902,247792.52004709,0
+MCN.US,D,20111107,000000,2.67498,2.70326,2.67135,2.69266,160037.17075313,0
+MCN.US,D,20111108,000000,2.71042,2.73842,2.69266,2.73526,276838.9784392,0
+MCN.US,D,20111109,000000,2.65015,2.68196,2.64298,2.66772,297555.27376394,0
+MCN.US,D,20111110,000000,2.69266,2.72075,2.67135,2.69266,262073.87458963,0
+MCN.US,D,20111111,000000,2.71377,2.73526,2.71377,2.728,164629.56417472,0
+MCN.US,D,20111114,000000,2.71042,2.71748,2.67135,2.67498,106076.54804957,0
+MCN.US,D,20111115,000000,2.65015,2.69973,2.65015,2.69973,221062.68333652,0
+MCN.US,D,20111116,000000,2.68196,2.6961,2.66772,2.67498,147806.91327249,0
+MCN.US,D,20111117,000000,2.66428,2.68196,2.61814,2.63237,104874.69977117,0
+MCN.US,D,20111118,000000,2.63926,2.65015,2.62177,2.63601,103380.45191163,0
+MCN.US,D,20111121,000000,2.59684,2.60381,2.56139,2.60381,188001.10569591,0
+MCN.US,D,20111122,000000,2.60381,2.62177,2.572,2.5934,121395.27610611,0
+MCN.US,D,20111123,000000,2.55786,2.56139,2.54009,2.5509,148001.48799377,0
+MCN.US,D,20111125,000000,2.54009,2.57916,2.54009,2.56139,108957.54392266,0
+MCN.US,D,20111128,000000,2.60381,2.62177,2.57916,2.59684,123311.99836047,0
+MCN.US,D,20111129,000000,2.58977,2.60735,2.58605,2.59684,157874.27385141,0
+MCN.US,D,20111130,000000,2.66465,2.69433,2.64242,2.66829,264128.1966469,0
+MCN.US,D,20111201,000000,2.68196,2.68902,2.64652,2.68902,242285.30293596,0
+MCN.US,D,20111202,000000,2.69973,2.70326,2.67498,2.6855,156605.77566847,0
+MCN.US,D,20111205,000000,2.72075,2.72457,2.67498,2.6961,161727.06833242,0
+MCN.US,D,20111206,000000,2.6855,2.70326,2.65711,2.69266,414240.98161631,0
+MCN.US,D,20111207,000000,2.68902,2.70326,2.65711,2.68196,228587.67255727,0
+MCN.US,D,20111208,000000,2.67135,2.68902,2.63926,2.65015,168367.33382051,0
+MCN.US,D,20111209,000000,2.65015,2.69266,2.65015,2.67498,212214.37101138,0
+MCN.US,D,20111212,000000,2.65015,2.66083,2.6147,2.63601,175320.42386048,0
+MCN.US,D,20111213,000000,2.63926,2.66428,2.62531,2.63237,175957.89794732,0
+MCN.US,D,20111214,000000,2.61098,2.63926,2.57916,2.58977,189433.00364478,0
+MCN.US,D,20111215,000000,2.60735,2.6147,2.57564,2.57564,165132.66345405,0
+MCN.US,D,20111216,000000,2.57916,2.59684,2.5509,2.57916,239114.05747865,0
+MCN.US,D,20111219,000000,2.57916,2.5934,2.52967,2.54735,332906.59812458,0
+MCN.US,D,20111220,000000,2.55433,2.59684,2.55433,2.59684,321438.51455215,0
+MCN.US,D,20111221,000000,2.58605,2.60381,2.56139,2.58977,276389.62908288,0
+MCN.US,D,20111222,000000,2.5934,2.61814,2.58605,2.6147,265252.64503617,0
+MCN.US,D,20111223,000000,2.6147,2.63237,2.6147,2.62531,302886.19112761,0
+MCN.US,D,20111227,000000,2.62177,2.64298,2.6147,2.63601,243122.72673638,0
+MCN.US,D,20111228,000000,2.63601,2.63601,2.60046,2.62177,326687.73203285,0
+MCN.US,D,20111229,000000,2.60381,2.63926,2.60381,2.63237,403612.47184123,0
+MCN.US,D,20111230,000000,2.61656,2.64633,2.61656,2.64633,501807.13118129,0
+MCN.US,D,20120103,000000,2.67498,2.69266,2.63601,2.63601,473477.69676208,0
+MCN.US,D,20120104,000000,2.62531,2.64652,2.56139,2.63926,825341.89273064,0
+MCN.US,D,20120105,000000,2.63926,2.66083,2.62531,2.65015,213480.71919737,0
+MCN.US,D,20120106,000000,2.66772,2.6961,2.6535,2.68196,355200.99118874,0
+MCN.US,D,20120109,000000,2.69973,2.7068,2.6855,2.69973,104574.7752008,0
+MCN.US,D,20120110,000000,2.71042,2.73145,2.7068,2.72075,320433.39099195,0
+MCN.US,D,20120111,000000,2.728,2.728,2.7068,2.71042,90985.719666586,0
+MCN.US,D,20120112,000000,2.71377,2.728,2.71042,2.728,136792.47905023,0
+MCN.US,D,20120113,000000,2.7068,2.72075,2.6855,2.71748,113406.96254905,0
+MCN.US,D,20120117,000000,2.74567,2.75275,2.72735,2.72735,312350.4775704,0
+MCN.US,D,20120118,000000,2.73526,2.75628,2.728,2.74233,238452.93342569,0
+MCN.US,D,20120119,000000,2.74931,2.77406,2.74931,2.77033,232120.11749718,0
+MCN.US,D,20120120,000000,2.76001,2.78828,2.76001,2.78828,118479.88028229,0
+MCN.US,D,20120123,000000,2.79526,2.81313,2.78828,2.80232,257538.45608644,0
+MCN.US,D,20120124,000000,2.78484,2.82372,2.78484,2.80958,326504.98229463,0
+MCN.US,D,20120125,000000,2.80958,2.8521,2.80232,2.8521,149773.08545603,0
+MCN.US,D,20120126,000000,2.8521,2.85553,2.82372,2.83433,362858.20522009,0
+MCN.US,D,20120127,000000,2.83433,2.8521,2.83433,2.83433,290823.63340675,0
+MCN.US,D,20120130,000000,2.83433,2.83787,2.81647,2.82019,211703.74674283,0
+MCN.US,D,20120131,000000,2.85014,2.85014,2.81647,2.84261,404757.34520124,0
+MCN.US,D,20120201,000000,2.84838,2.87656,2.84838,2.86289,273835.43274166,0
+MCN.US,D,20120202,000000,2.86978,2.88392,2.86596,2.86978,248369.79422017,0
+MCN.US,D,20120203,000000,2.89042,2.89406,2.87944,2.87944,280939.02256605,0
+MCN.US,D,20120206,000000,2.87656,2.89787,2.86978,2.89443,181267.3153418,0
+MCN.US,D,20120207,000000,2.89758,2.90856,2.87944,2.90856,150684.68415019,0
+MCN.US,D,20120208,000000,2.92298,2.93731,2.90856,2.93042,273034.55888889,0
+MCN.US,D,20120209,000000,2.93042,2.94103,2.91954,2.93396,198312.49092526,0
+MCN.US,D,20120210,000000,2.91954,2.93731,2.9121,2.91563,294528.07810028,0
+MCN.US,D,20120213,000000,2.94475,2.94837,2.93042,2.94103,305871.46185133,0
+MCN.US,D,20120214,000000,2.93396,2.93396,2.9121,2.92298,102332.32841302,0
+MCN.US,D,20120215,000000,2.94103,2.94103,2.9013,2.90856,237644.53458368,0
+MCN.US,D,20120216,000000,2.9121,2.93396,2.90856,2.93042,101088.55519468,0
+MCN.US,D,20120217,000000,2.93042,2.94103,2.91563,2.92298,93002.416777747,0
+MCN.US,D,20120221,000000,2.93042,2.93396,2.90493,2.90493,110046.51736275,0
+MCN.US,D,20120222,000000,2.9267,2.9267,2.89406,2.89758,286045.26525156,0
+MCN.US,D,20120223,000000,2.90493,2.91954,2.89406,2.91563,166620.46132284,0
+MCN.US,D,20120224,000000,2.92298,2.93396,2.91563,2.91954,204193.80750051,0
+MCN.US,D,20120227,000000,2.9121,2.93396,2.88689,2.91563,240988.85479308,0
+MCN.US,D,20120228,000000,2.9267,2.94103,2.91563,2.93042,224047.95406024,0
+MCN.US,D,20120229,000000,2.95005,2.96856,2.93145,2.93526,458041.7938734,0
+MCN.US,D,20120301,000000,2.94837,2.97386,2.94837,2.95553,281159.39725038,0
+MCN.US,D,20120302,000000,2.96289,2.96996,2.94103,2.96652,301202.74353909,0
+MCN.US,D,20120305,000000,2.95553,2.95553,2.93396,2.95209,265950.31903677,0
+MCN.US,D,20120306,000000,2.92298,2.92298,2.89758,2.90856,221592.65757736,0
+MCN.US,D,20120307,000000,2.90493,2.9267,2.90493,2.9267,119508.65380863,0
+MCN.US,D,20120308,000000,2.9267,2.95209,2.92298,2.93731,124073.09727024,0
+MCN.US,D,20120309,000000,2.94837,2.95209,2.93731,2.94837,135413.25602591,0
+MCN.US,D,20120312,000000,2.93731,2.94837,2.93042,2.94837,114844.23549022,0
+MCN.US,D,20120313,000000,2.94837,2.98837,2.94837,2.98837,228485.54770356,0
+MCN.US,D,20120314,000000,2.98446,2.98446,2.97386,2.98103,179986.99217581,0
+MCN.US,D,20120315,000000,2.96996,2.98837,2.96289,2.98837,387731.51959007,0
+MCN.US,D,20120316,000000,2.98446,2.99182,2.94837,2.97386,297357.47404728,0
+MCN.US,D,20120319,000000,2.96996,2.99182,2.96652,2.9774,206022.37988116,0
+MCN.US,D,20120320,000000,2.96652,2.97386,2.95553,2.95553,100832.70556117,0
+MCN.US,D,20120321,000000,2.96289,2.98103,2.95926,2.96289,183920.41154134,0
+MCN.US,D,20120322,000000,2.94103,2.95209,2.93396,2.93396,123548.4980217,0
+MCN.US,D,20120323,000000,2.94837,2.95209,2.93396,2.93731,201202.08678604,0
+MCN.US,D,20120326,000000,2.95926,2.9774,2.95926,2.9774,229291.79654864,0
+MCN.US,D,20120327,000000,2.97386,2.99545,2.96996,2.99545,135608.90574565,0
+MCN.US,D,20120328,000000,2.99545,2.99545,2.95926,2.98837,130064.06368841,0
+MCN.US,D,20120329,000000,2.9774,2.9774,2.95553,2.97386,95022.338884288,0
+MCN.US,D,20120330,000000,2.976,3.00196,2.97218,2.99461,253256.73721983,0
+MCN.US,D,20120402,000000,3.00271,3.00633,2.98837,3.00271,169731.50686639,0
+MCN.US,D,20120403,000000,2.99545,3.00633,2.96996,2.98103,204844.18156888,0
+MCN.US,D,20120404,000000,2.95749,2.97218,2.94271,2.95005,307870.95898713,0
+MCN.US,D,20120405,000000,2.95749,2.95749,2.93526,2.93526,128311.81619845,0
+MCN.US,D,20120409,000000,2.9121,2.91563,2.90493,2.91563,85420.452638608,0
+MCN.US,D,20120410,000000,2.91563,2.91563,2.86856,2.87591,127267.99269367,0
+MCN.US,D,20120411,000000,2.89758,2.90493,2.87944,2.88689,111668.69003905,0
+MCN.US,D,20120412,000000,2.88689,2.91954,2.88325,2.91954,254884.28488843,0
+MCN.US,D,20120413,000000,2.91563,2.91954,2.88325,2.89406,105750.82351616,0
+MCN.US,D,20120416,000000,2.9121,2.9121,2.88325,2.9013,135646.53069175,0
+MCN.US,D,20120417,000000,2.90559,2.93898,2.90559,2.93898,212885.17005049,0
+MCN.US,D,20120418,000000,2.91954,2.93396,2.9121,2.9121,132871.95966622,0
+MCN.US,D,20120419,000000,2.92298,2.93042,2.89406,2.90493,120137.52790778,0
+MCN.US,D,20120420,000000,2.92038,2.92429,2.90205,2.90912,106802.17201014,0
+MCN.US,D,20120423,000000,2.87229,2.89758,2.86513,2.89758,127019.66804939,0
+MCN.US,D,20120424,000000,2.89406,2.91563,2.89406,2.90856,186102.65841536,0
+MCN.US,D,20120425,000000,2.91954,2.94475,2.91954,2.94475,175910.59801509,0
+MCN.US,D,20120426,000000,2.93042,2.95209,2.93042,2.94837,142660.89564395,0
+MCN.US,D,20120427,000000,2.95369,2.95749,2.94652,2.95749,149281.81115976,0
+MCN.US,D,20120430,000000,2.95369,2.95369,2.92782,2.93898,175205.39902525,0
+MCN.US,D,20120501,000000,2.93526,2.96856,2.93526,2.95369,134857.48182203,0
+MCN.US,D,20120502,000000,2.94103,2.95553,2.93042,2.95553,154851.37818157,0
+MCN.US,D,20120503,000000,2.95005,2.95005,2.93145,2.93526,120557.85230569,0
+MCN.US,D,20120504,000000,2.92038,2.92038,2.89796,2.90912,179050.66851706,0
+MCN.US,D,20120507,000000,2.88717,2.90912,2.88717,2.90912,179589.24274557,0
+MCN.US,D,20120508,000000,2.88717,2.88717,2.85014,2.88717,297469.27388713,0
+MCN.US,D,20120509,000000,2.85359,2.87219,2.83517,2.87219,163494.36580084,0
+MCN.US,D,20120510,000000,2.88345,2.90205,2.87219,2.87591,307991.35881466,0
+MCN.US,D,20120511,000000,2.87591,2.87591,2.83135,2.8573,273038.85888273,0
+MCN.US,D,20120514,000000,2.83135,2.8388,2.8055,2.82047,132777.35980172,0
+MCN.US,D,20120515,000000,2.82791,2.82791,2.79051,2.8094,185277.059598,0
+MCN.US,D,20120516,000000,2.8094,2.81303,2.78317,2.79051,148608.86212373,0
+MCN.US,D,20120517,000000,2.78317,2.78698,2.7054,2.75358,217849.51293925,0
+MCN.US,D,20120518,000000,2.75358,2.75358,2.69433,2.70921,223873.80430971,0
+MCN.US,D,20120521,000000,2.69795,2.73526,2.69795,2.73526,168249.0839899,0
+MCN.US,D,20120522,000000,2.73526,2.75358,2.72772,2.74614,287255.71351765,0
+MCN.US,D,20120523,000000,2.73145,2.76103,2.71284,2.75731,164502.71435642,0
+MCN.US,D,20120524,000000,2.75731,2.78317,2.74614,2.78317,153554.93003869,0
+MCN.US,D,20120525,000000,2.78317,2.78698,2.76466,2.78698,152789.53113509,0
+MCN.US,D,20120529,000000,2.79452,2.8094,2.78698,2.8094,87742.44931244,0
+MCN.US,D,20120530,000000,2.79452,2.79452,2.77209,2.78698,146945.83950594,0
+MCN.US,D,20120531,000000,2.78698,2.79051,2.75358,2.78317,257970.6054674,0
+MCN.US,D,20120601,000000,2.74986,2.74986,2.71284,2.73526,536996.13077446,0
+MCN.US,D,20120604,000000,2.72772,2.73145,2.69795,2.72772,280676.72294179,0
+MCN.US,D,20120605,000000,2.73145,2.73871,2.72038,2.73871,180478.26647208,0
+MCN.US,D,20120606,000000,2.76466,2.77209,2.75731,2.77209,182357.36378034,0
+MCN.US,D,20120607,000000,2.80177,2.8055,2.76837,2.77591,117289.85698696,0
+MCN.US,D,20120608,000000,2.75358,2.76837,2.73871,2.76466,258364.0549038,0
+MCN.US,D,20120611,000000,2.76466,2.79804,2.75731,2.75731,239072.1325387,0
+MCN.US,D,20120612,000000,2.75731,2.78317,2.75358,2.78317,121785.50054713,0
+MCN.US,D,20120613,000000,2.77209,2.78698,2.75358,2.76466,238986.1326619,0
+MCN.US,D,20120614,000000,2.76837,2.78317,2.76103,2.77963,164526.36432255,0
+MCN.US,D,20120615,000000,2.78317,2.79452,2.77591,2.79452,111555.81520074,0
+MCN.US,D,20120618,000000,2.78698,2.79452,2.77591,2.79452,130175.86352827,0
+MCN.US,D,20120619,000000,2.8094,2.83517,2.80177,2.83517,127219.61776298,0
+MCN.US,D,20120620,000000,2.82047,2.8388,2.81303,2.83135,132867.65967237,0
+MCN.US,D,20120621,000000,2.8388,2.84261,2.77963,2.78317,173918.62586851,0
+MCN.US,D,20120622,000000,2.80177,2.8055,2.79051,2.80177,97491.610347156,0
+MCN.US,D,20120625,000000,2.78317,2.78698,2.77209,2.78698,123843.04759977,0
+MCN.US,D,20120626,000000,2.79452,2.79804,2.77591,2.77591,221630.28252346,0
+MCN.US,D,20120627,000000,2.77591,2.8055,2.77591,2.79804,113523.06238273,0
+MCN.US,D,20120628,000000,2.77963,2.78698,2.76103,2.78698,290096.93444771,0
+MCN.US,D,20120629,000000,2.82409,2.82791,2.79452,2.82791,356926.36371721,0
+MCN.US,D,20120702,000000,2.81647,2.83517,2.81647,2.83517,180200.91686937,0
+MCN.US,D,20120703,000000,2.83517,2.86102,2.82791,2.86102,80754.959321741,0
+MCN.US,D,20120705,000000,2.8573,2.86493,2.84614,2.86493,136175.42993413,0
+MCN.US,D,20120706,000000,2.84261,2.85014,2.82409,2.84614,125999.49451075,0
+MCN.US,D,20120709,000000,2.84614,2.8573,2.83135,2.84614,121422.15106761,0
+MCN.US,D,20120710,000000,2.85359,2.86102,2.79804,2.8094,194496.24639188,0
+MCN.US,D,20120711,000000,2.81303,2.83517,2.8055,2.81647,197785.74167981,0
+MCN.US,D,20120712,000000,2.8055,2.82409,2.79804,2.80177,130955.23741184,0
+MCN.US,D,20120713,000000,2.8055,2.8388,2.8055,2.8388,69535.200393598,0
+MCN.US,D,20120716,000000,2.83135,2.85014,2.8055,2.84261,201564.3612671,0
+MCN.US,D,20120717,000000,2.8388,2.85359,2.82409,2.85014,145510.7165617,0
+MCN.US,D,20120718,000000,2.84614,2.87591,2.84614,2.87219,120095.60296784,0
+MCN.US,D,20120719,000000,2.86828,2.87591,2.83517,2.84261,312784.77694828,0
+MCN.US,D,20120720,000000,2.83517,2.85014,2.83517,2.84261,150231.03480002,0
+MCN.US,D,20120723,000000,2.81647,2.84261,2.8094,2.84261,145544.04151396,0
+MCN.US,D,20120724,000000,2.84261,2.84261,2.81303,2.82409,386483.44637788,0
+MCN.US,D,20120725,000000,2.8388,2.86493,2.82047,2.8573,195157.37044485,0
+MCN.US,D,20120726,000000,2.89796,2.89796,2.86102,2.88345,163684.64052829,0
+MCN.US,D,20120727,000000,2.87219,2.90205,2.87219,2.89796,189307.22882495,0
+MCN.US,D,20120730,000000,2.89443,2.91666,2.88345,2.88345,204764.63168283,0
+MCN.US,D,20120731,000000,2.89079,2.90559,2.87954,2.89443,215016.89199688,0
+MCN.US,D,20120801,000000,2.91293,2.91293,2.89443,2.89796,112426.56395342,0
+MCN.US,D,20120802,000000,2.89079,2.89796,2.87219,2.89443,123305.54836971,0
+MCN.US,D,20120803,000000,2.92038,2.92782,2.90205,2.91666,131354.06184055,0
+MCN.US,D,20120806,000000,2.92782,2.92782,2.91293,2.92429,131039.08729174,0
+MCN.US,D,20120807,000000,2.92782,2.95369,2.92782,2.95005,141400.99744871,0
+MCN.US,D,20120808,000000,2.93898,2.94652,2.92782,2.93526,116965.207452,0
+MCN.US,D,20120809,000000,2.92782,3.00196,2.92782,2.976,498276.8362383,0
+MCN.US,D,20120810,000000,2.98326,2.98326,2.93898,2.94652,154728.82835713,0
+MCN.US,D,20120813,000000,2.95767,2.98028,2.95767,2.98028,254915.45984377,0
+MCN.US,D,20120814,000000,2.9881,2.9881,2.95014,2.95767,166479.63652456,0
+MCN.US,D,20120815,000000,2.95767,2.96922,2.93889,2.95014,145915.99098116,0
+MCN.US,D,20120816,000000,2.94652,2.96922,2.94261,2.95767,207798.27733726,0
+MCN.US,D,20120817,000000,2.95767,2.96922,2.94261,2.95014,141723.49698675,0
+MCN.US,D,20120820,000000,2.95405,2.95767,2.92744,2.95014,290292.58416745,0
+MCN.US,D,20120821,000000,2.95405,2.97676,2.90465,2.95405,334293.34613812,0
+MCN.US,D,20120822,000000,2.95014,2.95405,2.87433,2.95014,381221.32891564,0
+MCN.US,D,20120823,000000,2.93489,2.93889,2.90838,2.91591,119101.22939224,0
+MCN.US,D,20120824,000000,2.90838,2.93889,2.90075,2.93889,140188.3991857,0
+MCN.US,D,20120827,000000,2.92354,2.92744,2.89703,2.91591,312198.90278752,0
+MCN.US,D,20120828,000000,2.91218,2.91981,2.8894,2.89322,225071.35259426,0
+MCN.US,D,20120829,000000,2.89322,2.91981,2.88178,2.90075,262841.42349014,0
+MCN.US,D,20120830,000000,2.89703,2.92354,2.89703,2.91981,299105.42154341,0
+MCN.US,D,20120831,000000,2.93489,2.95405,2.91591,2.93889,212214.37101138,0
+MCN.US,D,20120904,000000,2.94652,2.94652,2.91591,2.93489,247974.19478686,0
+MCN.US,D,20120905,000000,2.93889,2.94261,2.91981,2.93489,161143.34416859,0
+MCN.US,D,20120906,000000,2.95405,2.97676,2.95405,2.95767,193670.64757452,0
+MCN.US,D,20120907,000000,2.95767,2.99926,2.95767,2.99572,212046.6712516,0
+MCN.US,D,20120910,000000,2.99926,3.00335,2.9881,2.9881,105892.7233129,0
+MCN.US,D,20120911,000000,2.99572,3.00335,2.97676,2.99191,236559.86113743,0
+MCN.US,D,20120912,000000,2.99926,2.99926,2.96922,2.97284,235181.71311157,0
+MCN.US,D,20120913,000000,2.94261,3.02224,2.94261,3.01461,326532.93225459,0
+MCN.US,D,20120914,000000,3.01461,3.06753,3.01461,3.04503,482587.23371303,0
+MCN.US,D,20120917,000000,3.04503,3.07163,3.03368,3.06382,357599.31275325,0
+MCN.US,D,20120918,000000,3.05628,3.05628,3.02987,3.04866,217943.0378053,0
+MCN.US,D,20120919,000000,3.04503,3.0599,3.04503,3.04866,281829.12129102,0
+MCN.US,D,20120920,000000,3.02595,3.0599,3.01461,3.04503,239495.68193199,0
+MCN.US,D,20120921,000000,3.04866,3.06382,3.00707,3.01833,176826.49670309,0
+MCN.US,D,20120924,000000,2.99572,3.05628,2.99572,3.04094,145851.49107356,0
+MCN.US,D,20120925,000000,3.04503,3.0599,3.02595,3.02987,216269.26520291,0
+MCN.US,D,20120926,000000,3.02987,3.02987,2.98438,2.99572,151355.48318931,0
+MCN.US,D,20120927,000000,3.01071,3.02987,2.99926,3.02224,117104.95725182,0
+MCN.US,D,20120928,000000,3.00335,3.01833,3.00335,3.00335,222912.75568637,0
+MCN.US,D,20121001,000000,3.02224,3.04094,3.01461,3.01461,108402.84471724,0
+MCN.US,D,20121002,000000,3.03368,3.04094,3.01461,3.02224,87743.524310901,0
+MCN.US,D,20121003,000000,3.02224,3.03368,3.00707,3.00707,186191.88328756,0
+MCN.US,D,20121004,000000,3.01071,3.03368,3.01071,3.03368,153895.70455054,0
+MCN.US,D,20121005,000000,3.02595,3.04503,3.02595,3.03368,91852.168425432,0
+MCN.US,D,20121008,000000,3.02595,3.03368,3.01461,3.02224,52037.450458428,0
+MCN.US,D,20121009,000000,3.02224,3.03368,2.99926,2.99926,115226.93494201,0
+MCN.US,D,20121010,000000,3.00335,3.00707,2.97676,2.9881,206925.37858765,0
+MCN.US,D,20121011,000000,2.99191,3.02224,2.99191,3.00707,237112.41034593,0
+MCN.US,D,20121012,000000,3.01461,3.02224,3.00335,3.00707,101522.85457256,0
+MCN.US,D,20121015,000000,3.01833,3.02224,3.00335,3.00707,138617.8264355,0
+MCN.US,D,20121016,000000,3.02224,3.05247,3.01833,3.04503,356404.98946406,0
+MCN.US,D,20121017,000000,3.04094,3.06382,3.02224,3.02224,221592.65757736,0
+MCN.US,D,20121018,000000,3.02224,3.03768,3.00707,3.01071,99883.481920895,0
+MCN.US,D,20121019,000000,3.00707,3.01461,2.96159,2.97676,172098.65347554,0
+MCN.US,D,20121022,000000,2.96922,2.98028,2.96159,2.97284,109032.79381487,0
+MCN.US,D,20121023,000000,2.95767,2.97284,2.93098,2.95405,231497.69338878,0
+MCN.US,D,20121024,000000,2.96522,2.99191,2.95014,2.97676,237749.88443277,0
+MCN.US,D,20121025,000000,3.00335,3.00335,2.96159,2.97676,97556.110254763,0
+MCN.US,D,20121026,000000,2.97676,2.99191,2.95767,2.98028,105719.64856082,0
+MCN.US,D,20121031,000000,2.97676,2.9881,2.96159,2.97284,125054.57086431,0
+MCN.US,D,20121101,000000,2.96522,3.01833,2.96522,3.00335,206763.05382017,0
+MCN.US,D,20121102,000000,3.01833,3.01833,2.9881,2.99572,196066.81914209,0
+MCN.US,D,20121105,000000,2.98438,3.00707,2.98028,2.99926,251216.39014254,0
+MCN.US,D,20121106,000000,3.01461,3.03768,3.01461,3.03368,259956.12762321,0
+MCN.US,D,20121107,000000,3.01833,3.01833,2.95767,2.99191,311785.02838039,0
+MCN.US,D,20121108,000000,2.99191,2.99572,2.95767,2.96922,135636.85570561,0
+MCN.US,D,20121109,000000,2.94652,2.97676,2.94652,2.95014,77443.96406461,0
+MCN.US,D,20121112,000000,2.95014,3.01071,2.95014,2.9881,321964.18879915,0
+MCN.US,D,20121113,000000,2.96084,3.00354,2.95322,2.95322,189453.42861552,0
+MCN.US,D,20121114,000000,2.94141,2.99963,2.81358,2.8174,438686.44659916,0
+MCN.US,D,20121115,000000,2.77452,2.84828,2.73191,2.80559,535979.1822312,0
+MCN.US,D,20121116,000000,2.79014,2.86781,2.73972,2.85218,141731.02197596,0
+MCN.US,D,20121119,000000,2.87544,2.90652,2.87544,2.90652,159798.52109499,0
+MCN.US,D,20121120,000000,2.89125,2.90652,2.87935,2.89888,120278.35270605,0
+MCN.US,D,20121121,000000,2.90279,2.90652,2.88726,2.90279,86235.301471369,0
+MCN.US,D,20121123,000000,2.89888,2.93759,2.89888,2.92215,49936.903467377,0
+MCN.US,D,20121126,000000,2.92215,2.94141,2.91442,2.94141,119976.27813876,0
+MCN.US,D,20121127,000000,2.94141,2.95712,2.93759,2.94522,90150.445863082,0
+MCN.US,D,20121128,000000,2.94141,2.95712,2.92215,2.94921,240523.38045985,0
+MCN.US,D,20121129,000000,2.96475,2.96866,2.94522,2.95712,163537.36573925,0
+MCN.US,D,20121130,000000,2.96866,2.98429,2.94921,2.9801,163162.19127667,0
+MCN.US,D,20121203,000000,2.99582,2.99582,2.94921,2.96084,244017.12545519,0
+MCN.US,D,20121204,000000,2.95322,2.96866,2.94522,2.94522,67256.20365817,0
+MCN.US,D,20121205,000000,2.94141,2.96084,2.92215,2.92215,134574.75722703,0
+MCN.US,D,20121206,000000,2.91042,2.92605,2.89888,2.91042,138593.1014709,0
+MCN.US,D,20121207,000000,2.91814,2.91814,2.88726,2.91814,244906.14918171,0
+MCN.US,D,20121210,000000,2.90279,2.92215,2.90279,2.91814,178302.46958883,0
+MCN.US,D,20121211,000000,2.90652,2.95712,2.90652,2.94141,406240.84307619,0
+MCN.US,D,20121212,000000,2.96084,2.96084,2.94921,2.95712,106160.39792947,0
+MCN.US,D,20121213,000000,2.95322,2.95322,2.90279,2.91042,172771.60251158,0
+MCN.US,D,20121214,000000,2.91814,2.92986,2.90652,2.91814,442459.69119414,0
+MCN.US,D,20121217,000000,2.91814,2.92986,2.89498,2.90652,436881.52418464,0
+MCN.US,D,20121218,000000,2.91442,2.94141,2.91442,2.92215,344547.75644907,0
+MCN.US,D,20121219,000000,2.93358,2.94141,2.91042,2.91042,279439.3997142,0
+MCN.US,D,20121220,000000,2.92215,2.94921,2.91814,2.94522,227508.37410333,0
+MCN.US,D,20121221,000000,2.91442,2.94141,2.89888,2.94141,189207.25396815,0
+MCN.US,D,20121224,000000,2.93759,2.94141,2.91442,2.93358,73054.745351991,0
+MCN.US,D,20121226,000000,2.94522,2.94522,2.91442,2.93358,80215.310094767,0
+MCN.US,D,20121227,000000,2.91814,2.94921,2.90279,2.94522,191037.97634572,0
+MCN.US,D,20121228,000000,2.92986,2.93358,2.90652,2.92215,180754.54107633,0
+MCN.US,D,20121231,000000,2.92605,2.95712,2.91442,2.95712,272488.45967114,0
+MCN.US,D,20130102,000000,2.99963,3.03061,2.9801,3.03061,130195.21350055,0
+MCN.US,D,20130103,000000,3.01126,3.01126,2.97646,2.99963,180491.1664536,0
+MCN.US,D,20130104,000000,3.01126,3.03061,3.00354,3.02689,131960.36097204,0
+MCN.US,D,20130107,000000,3.02689,3.05396,3.01126,3.04623,257346.03136208,0
+MCN.US,D,20130108,000000,3.03461,3.04623,3.02298,3.04252,155345.87747322,0
+MCN.US,D,20130109,000000,3.04623,3.07349,3.02298,3.03061,248343.99425713,0
+MCN.US,D,20130110,000000,3.04252,3.05396,3.04252,3.05396,151275.93330326,0
+MCN.US,D,20130111,000000,3.04623,3.05786,3.04623,3.05786,91838.19344545,0
+MCN.US,D,20130114,000000,3.06577,3.06577,3.03833,3.05014,123651.69787387,0
+MCN.US,D,20130115,000000,3.02298,3.06577,3.02298,3.06577,143504.76943514,0
+MCN.US,D,20130116,000000,3.05786,3.07349,3.04252,3.07349,235456.91271736,0
+MCN.US,D,20130117,000000,3.08512,3.09684,3.0774,3.09684,124287.0219638,0
+MCN.US,D,20130118,000000,3.08121,3.09275,3.07349,3.08512,111517.11525618,0
+MCN.US,D,20130122,000000,3.08903,3.13154,3.08903,3.11237,216194.0153107,0
+MCN.US,D,20130123,000000,3.1201,3.13945,3.10819,3.13536,150755.63404857,0
+MCN.US,D,20130124,000000,3.12382,3.1508,3.12382,3.13536,193261.07316122,0
+MCN.US,D,20130125,000000,3.14307,3.1508,3.13536,3.13945,67856.05279891,0
+MCN.US,D,20130128,000000,3.14726,3.14726,3.1201,3.13536,259243.40364416,0
+MCN.US,D,20130129,000000,3.13154,3.15898,3.1201,3.14726,185044.85993061,0
+MCN.US,D,20130130,000000,3.14307,3.14726,3.12382,3.12782,196104.4440882,0
+MCN.US,D,20130131,000000,3.13536,3.13536,3.1201,3.12382,169297.20748851,0
+MCN.US,D,20130201,000000,3.14307,3.15489,3.13945,3.1508,177420.97085154,0
+MCN.US,D,20130204,000000,3.13154,3.13536,3.11237,3.11237,57611.317474085,0
+MCN.US,D,20130205,000000,3.13154,3.16671,3.13154,3.16671,144388.41816934,0
+MCN.US,D,20130206,000000,3.14307,3.18204,3.13536,3.18204,151595.2078459,0
+MCN.US,D,20130207,000000,3.18204,3.18204,3.14307,3.17414,135631.48071332,0
+MCN.US,D,20130208,000000,3.17052,3.18605,3.16671,3.17414,143986.36874527,0
+MCN.US,D,20130211,000000,3.15898,3.16671,3.14307,3.16288,104782.2499036,0
+MCN.US,D,20130212,000000,3.15898,3.16288,3.14726,3.1508,124500.94665736,0
+MCN.US,D,20130213,000000,3.1508,3.16288,3.1508,3.16288,184640.66050962,0
+MCN.US,D,20130214,000000,3.14726,3.16288,3.14307,3.1508,101542.20454484,0
+MCN.US,D,20130215,000000,3.13945,3.15898,3.00736,3.13154,304805.0633789,0
+MCN.US,D,20130219,000000,3.14726,3.1508,3.13945,3.14726,186125.23338302,0
+MCN.US,D,20130220,000000,3.13945,3.1508,3.1201,3.1201,194634.92119323,0
+MCN.US,D,20130221,000000,3.11609,3.11609,3.08512,3.08903,192030.1999244,0
+MCN.US,D,20130222,000000,3.09275,3.11609,3.09275,3.11237,181287.74031254,0
+MCN.US,D,20130225,000000,3.13536,3.13536,3.06577,3.07349,218053.76264668,0
+MCN.US,D,20130226,000000,3.09275,3.09684,3.06577,3.09684,154693.35340795,0
+MCN.US,D,20130227,000000,3.08512,3.13536,3.08121,3.13536,128427.91603213,0
+MCN.US,D,20130228,000000,3.12782,3.13154,3.10819,3.1201,198092.11624094,0
+MCN.US,D,20130301,000000,3.10466,3.12782,3.09275,3.12782,101189.60504993,0
+MCN.US,D,20130304,000000,3.1201,3.13945,3.11609,3.13945,102239.87854545,0
+MCN.US,D,20130305,000000,3.13945,3.15489,3.13536,3.1508,309157.73214388,0
+MCN.US,D,20130306,000000,3.1508,3.17052,3.13945,3.15898,316221.54702525,0
+MCN.US,D,20130307,000000,3.15898,3.16288,3.14726,3.16288,136762.37909335,0
+MCN.US,D,20130308,000000,3.16288,3.17815,3.15489,3.17414,146452.41521275,0
+MCN.US,D,20130311,000000,3.17052,3.19377,3.16671,3.18605,139671.3249264,0
+MCN.US,D,20130312,000000,3.17414,3.21321,3.17052,3.20922,125601.74508051,0
+MCN.US,D,20130313,000000,3.21321,3.21321,3.17414,3.18977,111584.84015917,0
+MCN.US,D,20130314,000000,3.18977,3.22075,3.18605,3.22075,211662.89680135,0
+MCN.US,D,20130315,000000,3.21851,3.23833,3.21461,3.21461,127160.49284766,0
+MCN.US,D,20130318,000000,3.21851,3.21851,3.18652,3.19861,92240.242869532,0
+MCN.US,D,20130319,000000,3.20671,3.22261,3.10745,3.18652,199306.86450087,0
+MCN.US,D,20130320,000000,3.18652,3.19861,3.17498,3.18652,175847.17310594,0
+MCN.US,D,20130321,000000,3.17107,3.19079,3.17107,3.17889,132422.6103099,0
+MCN.US,D,20130322,000000,3.19079,3.2028,3.1828,3.2028,148844.2867865,0
+MCN.US,D,20130325,000000,3.2028,3.21461,3.17889,3.19079,166325.91174476,0
+MCN.US,D,20130326,000000,3.2028,3.20671,3.18652,3.2028,141341.87253341,0
+MCN.US,D,20130327,000000,3.18652,3.19861,3.17498,3.19861,87351.149872961,0
+MCN.US,D,20130328,000000,3.2107,3.21851,3.18652,3.18652,268559.34029946,0
+MCN.US,D,20130401,000000,3.18652,3.23471,3.17889,3.19079,190992.82641039,0
+MCN.US,D,20130402,000000,3.20671,3.21461,3.18652,3.1948,165368.0881168,0
+MCN.US,D,20130403,000000,3.1508,3.18652,3.1508,3.16708,285386.29119552,0
+MCN.US,D,20130404,000000,3.15489,3.1828,3.15489,3.17107,143889.61888386,0
+MCN.US,D,20130405,000000,3.11545,3.16708,3.11545,3.16708,144178.79346963,0
+MCN.US,D,20130408,000000,3.16317,3.18652,3.16317,3.18652,97161.585819903,0
+MCN.US,D,20130409,000000,3.17889,3.2028,3.17498,3.1948,64577.307495582,0
+MCN.US,D,20130410,000000,3.2028,3.23042,3.1948,3.22661,165361.63812604,0
+MCN.US,D,20130411,000000,3.22261,3.22261,3.20671,3.21461,93094.866645316,0
+MCN.US,D,20130412,000000,3.1948,3.2028,3.16708,3.2028,239688.10665635,0
+MCN.US,D,20130415,000000,3.1948,3.1948,3.13536,3.1508,187252.90676768,0
+MCN.US,D,20130416,000000,3.17107,3.18652,3.1508,3.1828,197421.31720183,0
+MCN.US,D,20130417,000000,3.17107,3.17889,3.13536,3.15907,174617.37486757,0
+MCN.US,D,20130418,000000,3.1508,3.1508,3.11126,3.13536,194430.67148581,0
+MCN.US,D,20130419,000000,3.12744,3.14297,3.11936,3.13936,118103.63082126,0
+MCN.US,D,20130422,000000,3.16317,3.17107,3.13536,3.15489,293716.45426289,0
+MCN.US,D,20130423,000000,3.17107,3.19861,3.16317,3.16708,325978.23304918,0
+MCN.US,D,20130424,000000,3.17498,3.18652,3.16708,3.17498,94296.714923716,0
+MCN.US,D,20130425,000000,3.17498,3.2028,3.17498,3.1948,104741.39996212,0
+MCN.US,D,20130426,000000,3.1828,3.1948,3.17889,3.18652,58305.766479315,0
+MCN.US,D,20130429,000000,3.1828,3.2028,3.1828,3.1948,190842.32662598,0
+MCN.US,D,20130430,000000,3.19079,3.19861,3.1828,3.1948,112835.06336827,0
+MCN.US,D,20130501,000000,3.18652,3.1948,3.17498,3.17498,369096.42128409,0
+MCN.US,D,20130502,000000,3.17889,3.2028,3.17889,3.2028,158857.8974424,0
+MCN.US,D,20130503,000000,3.21461,3.23833,3.20671,3.21461,280716.49788481,0
+MCN.US,D,20130506,000000,3.21461,3.21851,3.2028,3.21851,260052.87748463,0
+MCN.US,D,20130507,000000,3.22661,3.23833,3.21461,3.23833,62889.559913213,0
+MCN.US,D,20130508,000000,3.23471,3.25424,3.22661,3.25052,82251.35717821,0
+MCN.US,D,20130509,000000,3.23833,3.25424,3.23833,3.25424,141363.37250261,0
+MCN.US,D,20130510,000000,3.25052,3.27006,3.23833,3.26214,217995.71272983,0
+MCN.US,D,20130513,000000,3.24642,3.26624,3.23833,3.25833,114246.5363464,0
+MCN.US,D,20130514,000000,3.25052,3.28596,3.25052,3.28596,124177.37212086,0
+MCN.US,D,20130515,000000,3.27405,3.29005,3.27006,3.28196,142322.27112901,0
+MCN.US,D,20130516,000000,3.26624,3.27814,3.25833,3.26624,126239.21916736,0
+MCN.US,D,20130517,000000,3.27814,3.28196,3.26214,3.27814,151371.60816621,0
+MCN.US,D,20130520,000000,3.27814,3.28596,3.27405,3.27814,107910.49542251,0
+MCN.US,D,20130521,000000,3.27814,3.29404,3.27814,3.29005,96071.537381354,0
+MCN.US,D,20130522,000000,3.23833,3.30587,3.23471,3.27006,467635.0801314,0
+MCN.US,D,20130523,000000,3.24251,3.26214,3.10354,3.26214,335774.69401615,0
+MCN.US,D,20130524,000000,3.23833,3.26214,3.23471,3.26214,130385.48822798,0
+MCN.US,D,20130528,000000,3.28196,3.29805,3.26624,3.27405,103189.10218572,0
+MCN.US,D,20130529,000000,3.27405,3.27405,3.21851,3.25424,141898.72173574,0
+MCN.US,D,20130530,000000,3.25833,3.27814,3.24642,3.25833,161908.74307219,0
+MCN.US,D,20130531,000000,3.25052,3.26624,3.23042,3.23042,278536.40100771,0
+MCN.US,D,20130603,000000,3.25052,3.25052,3.21461,3.23471,132782.73479402,0
+MCN.US,D,20130604,000000,3.22261,3.24251,3.21461,3.23471,166467.8115415,0
+MCN.US,D,20130605,000000,3.21851,3.22661,3.16708,3.1948,264137.87163303,0
+MCN.US,D,20130606,000000,3.19079,3.23833,3.19079,3.23042,191375.52586219,0
+MCN.US,D,20130607,000000,3.25052,3.28596,3.24251,3.28596,106424.84755065,0
+MCN.US,D,20130610,000000,3.28196,3.28196,3.23471,3.25052,75777.716451443,0
+MCN.US,D,20130611,000000,3.23471,3.23471,3.2107,3.21851,212992.66989649,0
+MCN.US,D,20130612,000000,3.21851,3.23833,3.19861,3.21851,143864.89391928,0
+MCN.US,D,20130613,000000,3.2028,3.26624,3.19861,3.25424,105095.0744555,0
+MCN.US,D,20130614,000000,3.26792,3.26792,3.23554,3.23963,60915.862740456,0
+MCN.US,D,20130617,000000,3.23963,3.26792,3.21535,3.23163,158969.69728225,0
+MCN.US,D,20130618,000000,3.21935,3.264,3.21935,3.264,249348.04281888,0
+MCN.US,D,20130619,000000,3.26792,3.26792,3.22745,3.23963,303451.64031764,0
+MCN.US,D,20130620,000000,3.21935,3.23163,3.15843,3.17471,243087.25178721,0
+MCN.US,D,20130621,000000,3.1867,3.22745,3.17471,3.22317,275299.58064433,0
+MCN.US,D,20130624,000000,3.17471,3.20317,3.10158,3.17079,522823.3510764,0
+MCN.US,D,20130625,000000,3.20317,3.20317,3.14624,3.19889,292420.00612,0
+MCN.US,D,20130626,000000,3.20708,3.22745,3.19889,3.22317,106855.92193315,0
+MCN.US,D,20130627,000000,3.22745,3.26792,3.22317,3.25191,215777.99090663,0
+MCN.US,D,20130628,000000,3.32725,3.32725,3.28968,3.29387,386845.72085893,0
+MCN.US,D,20130701,000000,3.25591,3.272,3.24373,3.25591,153581.80500018,0
+MCN.US,D,20130702,000000,3.23963,3.26792,3.23554,3.26792,123922.59748581,0
+MCN.US,D,20130703,000000,3.21535,3.24782,3.21535,3.24373,123379.72326347,0
+MCN.US,D,20130705,000000,3.264,3.27619,3.24782,3.272,215576.96619459,0
+MCN.US,D,20130708,000000,3.28019,3.28019,3.24782,3.26001,126806.8183543,0
+MCN.US,D,20130709,000000,3.28019,3.28019,3.25191,3.272,105070.34949091,0
+MCN.US,D,20130710,000000,3.2842,3.28828,3.26792,3.2842,108415.74469877,0
+MCN.US,D,20130711,000000,3.31266,3.31266,3.28828,3.30866,86430.951191109,0
+MCN.US,D,20130712,000000,3.30866,3.31266,3.29638,3.30066,78432.962647909,0
+MCN.US,D,20130715,000000,3.30866,3.32902,3.30066,3.31266,104168.42578288,0
+MCN.US,D,20130716,000000,3.30447,3.30866,3.2842,3.2842,106406.57257683,0
+MCN.US,D,20130717,000000,3.30066,3.31266,3.30066,3.30066,71270.247908213,0
+MCN.US,D,20130718,000000,3.31266,3.33312,3.30447,3.31684,135477.75593352,0
+MCN.US,D,20130719,000000,3.32085,3.32085,3.30066,3.31684,64461.20766189,0
+MCN.US,D,20130722,000000,3.31266,3.32085,3.28828,3.29237,119530.15377782,0
+MCN.US,D,20130723,000000,3.31684,3.31684,3.29638,3.30447,98411.809029009,0
+MCN.US,D,20130724,000000,3.30066,3.30447,3.2842,3.2842,101568.00450788,0
+MCN.US,D,20130725,000000,3.27619,3.29237,3.27619,3.28828,71600.272435466,0
+MCN.US,D,20130726,000000,3.2842,3.31266,3.27619,3.31266,71541.14752016,0
+MCN.US,D,20130729,000000,3.32902,3.32902,3.28828,3.29237,127310.99263208,0
+MCN.US,D,20130730,000000,3.30066,3.30866,3.28828,3.29638,120186.97783695,0
+MCN.US,D,20130731,000000,3.29638,3.31684,3.29237,3.31684,109642.31794175,0
+MCN.US,D,20130801,000000,3.33712,3.33712,3.29638,3.32085,79045.71177017,0
+MCN.US,D,20130802,000000,3.31684,3.31684,3.29237,3.30866,164486.58937952,0
+MCN.US,D,20130805,000000,3.30447,3.30447,3.27619,3.29237,111824.56481577,0
+MCN.US,D,20130806,000000,3.28828,3.29237,3.25191,3.2842,223611.50468544,0
+MCN.US,D,20130807,000000,3.28019,3.2842,3.24782,3.272,108960.76891805,0
+MCN.US,D,20130808,000000,3.29237,3.29237,3.272,3.272,126418.74391019,0
+MCN.US,D,20130809,000000,3.272,3.30447,3.26792,3.27619,69798.575016325,0
+MCN.US,D,20130812,000000,3.26792,3.29237,3.26792,3.27619,99328.78271548,0
+MCN.US,D,20130813,000000,3.2842,3.2842,3.264,3.264,233342.39074633,0
+MCN.US,D,20130814,000000,3.272,3.272,3.24373,3.264,250933.66554753,0
+MCN.US,D,20130815,000000,3.24782,3.24782,3.19498,3.22317,278805.15062274,0
+MCN.US,D,20130816,000000,3.22317,3.23554,3.21535,3.22745,90543.895299481,0
+MCN.US,D,20130819,000000,3.23163,3.23963,3.21098,3.21535,126156.44428593,0
+MCN.US,D,20130820,000000,3.21535,3.23554,3.20708,3.23554,212692.74532613,0
+MCN.US,D,20130821,000000,3.21935,3.23163,3.19889,3.21098,109857.31763377,0
+MCN.US,D,20130822,000000,3.21535,3.24373,3.21535,3.23963,111491.31529314,0
+MCN.US,D,20130823,000000,3.24782,3.24782,3.22317,3.24373,113279.0377323,0
+MCN.US,D,20130826,000000,3.24782,3.264,3.24373,3.24373,78195.387988225,0
+MCN.US,D,20130827,000000,3.22317,3.23163,3.19889,3.20708,120765.32700848,0
+MCN.US,D,20130828,000000,3.19498,3.23554,3.19498,3.21935,130993.93735641,0
+MCN.US,D,20130829,000000,3.21935,3.23554,3.21098,3.21098,105174.62434155,0
+MCN.US,D,20130830,000000,3.29815,3.29815,3.27712,3.2814,91746.818576341,0
+MCN.US,D,20130903,000000,3.23554,3.23963,3.21098,3.21535,96489.711782336,0
+MCN.US,D,20130904,000000,3.22317,3.24373,3.21935,3.22745,80587.259561964,0
+MCN.US,D,20130905,000000,3.23554,3.24782,3.22745,3.22745,97365.835527324,0
+MCN.US,D,20130906,000000,3.23163,3.26001,3.21935,3.23554,190138.20263461,0
+MCN.US,D,20130909,000000,3.24782,3.25591,3.23554,3.25591,152019.83223765,0
+MCN.US,D,20130910,000000,3.27619,3.28828,3.272,3.28019,121971.47528073,0
+MCN.US,D,20130911,000000,3.28828,3.29638,3.264,3.28019,202606.03477494,0
+MCN.US,D,20130912,000000,3.29237,3.29638,3.272,3.29237,154613.8035219,0
+MCN.US,D,20130913,000000,3.29237,3.30866,3.28828,3.30447,185956.45862478,0
+MCN.US,D,20130916,000000,3.33945,3.33945,3.3146,3.31871,212780.89519985,0
+MCN.US,D,20130917,000000,3.33554,3.352,3.30633,3.3146,184192.38615176,0
+MCN.US,D,20130918,000000,3.3146,3.35619,3.3146,3.35619,166781.71109184,0
+MCN.US,D,20130919,000000,3.352,3.36038,3.33554,3.352,193578.19770695,0
+MCN.US,D,20130920,000000,3.33945,3.34781,3.3146,3.3146,182677.71332146,0
+MCN.US,D,20130923,000000,3.31061,3.32725,3.31061,3.3146,81269.883584133,0
+MCN.US,D,20130924,000000,3.30214,3.33945,3.30214,3.32725,81264.508591832,0
+MCN.US,D,20130925,000000,3.33945,3.34373,3.3146,3.3146,136705.40417496,0
+MCN.US,D,20130926,000000,3.33554,3.352,3.31871,3.33126,61985.486208263,0
+MCN.US,D,20130927,000000,3.33126,3.33554,3.31871,3.32725,106847.32194547,0
+MCN.US,D,20130930,000000,3.32725,3.34373,3.29387,3.29387,311492.62879922,0
+MCN.US,D,20131001,000000,3.33554,3.36856,3.31061,3.352,259177.8287381,0
+MCN.US,D,20131002,000000,3.33554,3.34781,3.32725,3.33554,118771.20486499,0
+MCN.US,D,20131003,000000,3.33126,3.33554,3.30633,3.31871,84389.529115365,0
+MCN.US,D,20131004,000000,3.33554,3.33945,3.31871,3.33554,59812.914320386,0
+MCN.US,D,20131007,000000,3.32307,3.33126,3.31871,3.31871,75168.192324562,0
+MCN.US,D,20131008,000000,3.32725,3.33126,3.28968,3.29387,107768.59562578,0
+MCN.US,D,20131009,000000,3.29387,3.30633,3.28559,3.30214,67545.378243939,0
+MCN.US,D,20131010,000000,3.32307,3.36038,3.32307,3.34781,52175.05026132,0
+MCN.US,D,20131011,000000,3.34781,3.36038,3.33945,3.352,76238.890790829,0
+MCN.US,D,20131014,000000,3.34373,3.36856,3.32725,3.34781,106645.22223497,0
+MCN.US,D,20131015,000000,3.33945,3.35619,3.32307,3.32725,121096.4265342,0
+MCN.US,D,20131016,000000,3.33126,3.36447,3.33126,3.36038,87662.899426393,0
+MCN.US,D,20131017,000000,3.36038,3.38531,3.352,3.37711,101017.60529631,0
+MCN.US,D,20131018,000000,3.37711,3.40597,3.37284,3.39759,105063.89950016,0
+MCN.US,D,20131021,000000,3.39759,3.41433,3.38122,3.38931,128848.24043003,0
+MCN.US,D,20131022,000000,3.39349,3.41433,3.38122,3.38931,110267.96704554,0
+MCN.US,D,20131023,000000,3.38931,3.40597,3.37711,3.38531,131237.96200685,0
+MCN.US,D,20131024,000000,3.38122,3.40597,3.38122,3.38122,113680.01215792,0
+MCN.US,D,20131025,000000,3.39759,3.40186,3.37711,3.38531,95580.263085085,0
+MCN.US,D,20131028,000000,3.38531,3.40597,3.38531,3.39759,63355.034246441,0
+MCN.US,D,20131029,000000,3.40597,3.43079,3.39759,3.41842,117730.6063556,0
+MCN.US,D,20131030,000000,3.4228,3.43918,3.41842,3.4268,179839.71738678,0
+MCN.US,D,20131031,000000,3.4268,3.43918,3.40186,3.4228,98710.658600918,0
+MCN.US,D,20131101,000000,3.4268,3.43507,3.41842,3.43079,46993.557683603,0
+MCN.US,D,20131104,000000,3.44316,3.45154,3.41433,3.4228,109098.36872093,0
+MCN.US,D,20131105,000000,3.41433,3.44316,3.41024,3.44316,58296.091493174,0
+MCN.US,D,20131106,000000,3.43918,3.45582,3.40186,3.4228,175621.42342932,0
+MCN.US,D,20131107,000000,3.43918,3.44763,3.37711,3.40186,192355.92445781,0
+MCN.US,D,20131108,000000,3.39759,3.41024,3.37711,3.39759,301055.46875004,0
+MCN.US,D,20131111,000000,3.39349,3.4228,3.39349,3.41024,73258.995059411,0
+MCN.US,D,20131112,000000,3.41842,3.4228,3.39759,3.40597,53325.298613636,0
+MCN.US,D,20131113,000000,3.39759,3.43079,3.39759,3.41842,90322.445616699,0
+MCN.US,D,20131114,000000,3.43079,3.44763,3.41842,3.44763,184750.31035254,0
+MCN.US,D,20131115,000000,3.4641,3.4641,3.43079,3.45582,145859.01606277,0
+MCN.US,D,20131118,000000,3.45582,3.47256,3.4228,3.4268,207589.727636,0
+MCN.US,D,20131119,000000,3.43918,3.46001,3.41433,3.4268,155249.12761182,0
+MCN.US,D,20131120,000000,3.43507,3.44316,3.40597,3.40597,143635.91924727,0
+MCN.US,D,20131121,000000,3.41842,3.46001,3.41842,3.43507,223414.77996724,0
+MCN.US,D,20131122,000000,3.44763,3.45582,3.4268,3.43918,135935.70527752,0
+MCN.US,D,20131125,000000,3.45154,3.45154,3.4228,3.4228,98912.758311418,0
+MCN.US,D,20131126,000000,3.41842,3.44763,3.41842,3.4228,122568.09942608,0
+MCN.US,D,20131127,000000,3.4268,3.45154,3.41433,3.4228,156134.92634295,0
+MCN.US,D,20131129,000000,3.43507,3.46819,3.43079,3.44316,74969.317609442,0
+MCN.US,D,20131202,000000,3.45582,3.45582,3.4268,3.4268,69599.700301205,0
+MCN.US,D,20131203,000000,3.41842,3.43507,3.38931,3.39349,149410.81097497,0
+MCN.US,D,20131204,000000,3.39349,3.4228,3.39349,3.40186,74513.518262356,0
+MCN.US,D,20131205,000000,3.4228,3.4228,3.39349,3.40186,94250.489989931,0
+MCN.US,D,20131206,000000,3.41842,3.43079,3.41433,3.41842,67598.053168484,0
+MCN.US,D,20131209,000000,3.41842,3.4228,3.40597,3.40597,83582.205271824,0
+MCN.US,D,20131210,000000,3.41024,3.41433,3.40597,3.40597,79449.911191171,0
+MCN.US,D,20131211,000000,3.40597,3.41842,3.39759,3.39759,90322.445616699,0
+MCN.US,D,20131212,000000,3.41024,3.41024,3.38931,3.38931,107471.89605079,0
+MCN.US,D,20131213,000000,3.39787,3.42754,3.39359,3.40643,134838.13184976,0
+MCN.US,D,20131216,000000,3.41062,3.41907,3.40215,3.40215,133526.63372842,0
+MCN.US,D,20131217,000000,3.40643,3.41489,3.39787,3.40643,85448.402598571,0
+MCN.US,D,20131218,000000,3.41062,3.43182,3.39787,3.42754,140840.923251,0
+MCN.US,D,20131219,000000,3.42754,3.4533,3.41489,3.43182,162338.74245623,0
+MCN.US,D,20131220,000000,3.42326,3.44894,3.42326,3.43583,171799.80390363,0
+MCN.US,D,20131223,000000,3.44484,3.5041,3.44038,3.49563,162797.76679868,0
+MCN.US,D,20131224,000000,3.48707,3.5041,3.47842,3.49563,61993.011197484,0
+MCN.US,D,20131226,000000,3.49135,3.51256,3.48707,3.49563,175995.52289343,0
+MCN.US,D,20131227,000000,3.51256,3.51675,3.49991,3.49991,159868.39599489,0
+MCN.US,D,20131230,000000,3.52513,3.52513,3.48707,3.49135,126239.21916736,0
+MCN.US,D,20131231,000000,3.48698,3.50828,3.46995,3.46995,197587.94196314,0
+MCN.US,D,20140102,000000,3.46577,3.46995,3.42754,3.44038,180811.51599472,0
+MCN.US,D,20140103,000000,3.44484,3.46159,3.44038,3.4533,144981.81731933,0
+MCN.US,D,20140106,000000,3.48707,3.48707,3.4533,3.46159,139774.52477857,0
+MCN.US,D,20140107,000000,3.47433,3.51256,3.47433,3.51256,173133.87699263,0
+MCN.US,D,20140108,000000,3.51256,3.52513,3.49135,3.50828,70620.948838307,0
+MCN.US,D,20140109,000000,3.51675,3.5294,3.50828,3.5294,115807.43411047,0
+MCN.US,D,20140110,000000,3.53805,3.53805,3.5041,3.51256,102851.55266925,0
+MCN.US,D,20140113,000000,3.52112,3.52112,3.49563,3.49563,98150.584403202,0
+MCN.US,D,20140114,000000,3.51675,3.52112,3.48707,3.49135,67150.85380908,0
+MCN.US,D,20140115,000000,3.49991,3.51675,3.49563,3.51675,49964.85342734,0
+MCN.US,D,20140116,000000,3.52513,3.52513,3.49991,3.5041,57775.792238481,0
+MCN.US,D,20140117,000000,3.51675,3.52513,3.5041,3.52513,99649.132256592,0
+MCN.US,D,20140121,000000,3.53359,3.53805,3.50828,3.50828,127211.01777529,0
+MCN.US,D,20140122,000000,3.52112,3.52112,3.47842,3.49991,813122.38523461,0
+MCN.US,D,20140123,000000,3.49991,3.5041,3.46995,3.47842,163152.51629053,0
+MCN.US,D,20140124,000000,3.47433,3.47433,3.44038,3.44484,165400.33807061,0
+MCN.US,D,20140127,000000,3.4574,3.4574,3.42326,3.44484,74894.067717235,0
+MCN.US,D,20140128,000000,3.43583,3.46159,3.43583,3.4533,57174.868099282,0
+MCN.US,D,20140129,000000,3.44038,3.44484,3.42326,3.42326,69349.22566,0
+MCN.US,D,20140130,000000,3.42754,3.46159,3.42754,3.4574,62913.209879335,0
+MCN.US,D,20140131,000000,3.44038,3.45322,3.42744,3.44484,62958.359814661,0
+MCN.US,D,20140203,000000,3.44894,3.44894,3.36401,3.36819,178583.04418691,0
+MCN.US,D,20140204,000000,3.38521,3.40215,3.37665,3.39359,122035.97518833,0
+MCN.US,D,20140205,000000,3.39787,3.40215,3.38103,3.40215,95794.187778646,0
+MCN.US,D,20140206,000000,3.40643,3.44038,3.40643,3.42754,204003.53277307,0
+MCN.US,D,20140207,000000,3.44484,3.46577,3.44038,3.46577,67717.377997556,0
+MCN.US,D,20140210,000000,3.46577,3.47433,3.4533,3.46577,50906.552078395,0
+MCN.US,D,20140211,000000,3.47842,3.5041,3.47842,3.5041,63591.533907664,0
+MCN.US,D,20140212,000000,3.5041,3.51256,3.49563,3.51256,67737.802968298,0
+MCN.US,D,20140213,000000,3.5041,3.51675,3.49135,3.50828,62918.584871636,0
+MCN.US,D,20140214,000000,3.5041,3.52513,3.5041,3.52112,43794.362266323,0
+MCN.US,D,20140218,000000,3.52513,3.54215,3.52513,3.52513,57128.643165496,0
+MCN.US,D,20140219,000000,3.5294,3.54215,3.51256,3.51256,92619.717325949,0
+MCN.US,D,20140220,000000,3.52513,3.53359,3.51675,3.5294,79873.460584453,0
+MCN.US,D,20140221,000000,3.53359,3.53359,3.5294,3.53359,48157.781015899,0
+MCN.US,D,20140224,000000,3.5294,3.56354,3.5294,3.54643,102838.65268774,0
+MCN.US,D,20140225,000000,3.54643,3.54643,3.52513,3.54215,43487.987705192,0
+MCN.US,D,20140226,000000,3.54643,3.54643,3.52513,3.5294,67862.502789671,0
+MCN.US,D,20140227,000000,3.53805,3.53805,3.52112,3.5294,62889.559913213,0
+MCN.US,D,20140228,000000,3.5294,3.57619,3.5294,3.54643,113488.66243202,0
+MCN.US,D,20140303,000000,3.53359,3.53359,3.49563,3.49991,130513.41304474,0
+MCN.US,D,20140304,000000,3.54215,3.55499,3.53805,3.55071,137670.75279213,0
+MCN.US,D,20140305,000000,3.55908,3.55908,3.53805,3.54215,79792.835699945,0
+MCN.US,D,20140306,000000,3.55908,3.56354,3.54643,3.55071,67966.777640301,0
+MCN.US,D,20140307,000000,3.5681,3.5681,3.52513,3.5294,85132.353051299,0
+MCN.US,D,20140310,000000,3.53359,3.55499,3.53359,3.53805,104856.42479735,0
+MCN.US,D,20140311,000000,3.55499,3.5681,3.5294,3.5294,90388.020522765,0
+MCN.US,D,20140312,000000,3.54215,3.55071,3.52513,3.55071,47031.182629706,0
+MCN.US,D,20140313,000000,3.55908,3.56354,3.53359,3.55071,107053.72164981,0
+MCN.US,D,20140314,000000,3.56354,3.56354,3.54643,3.55908,140865.64821558,0
+MCN.US,D,20140317,000000,3.62001,3.62001,3.53749,3.59378,150827.65894539,0
+MCN.US,D,20140318,000000,3.60699,3.61135,3.57646,3.57646,107598.74586909,0
+MCN.US,D,20140319,000000,3.58958,3.61135,3.56819,3.57228,126772.41840357,0
+MCN.US,D,20140320,000000,3.57228,3.59843,3.55479,3.55479,116128.85865004,0
+MCN.US,D,20140321,000000,3.56354,3.5855,3.55051,3.55908,64792.307187603,0
+MCN.US,D,20140324,000000,3.55051,3.57228,3.53749,3.54623,99874.881933214,0
+MCN.US,D,20140325,000000,3.55051,3.59843,3.54623,3.58958,132321.56045465,0
+MCN.US,D,20140326,000000,3.60699,3.61573,3.5855,3.58958,152516.48152623,0
+MCN.US,D,20140327,000000,3.59843,3.59843,3.56819,3.57646,71139.098096079,0
+MCN.US,D,20140328,000000,3.58958,3.60699,3.57646,3.5855,108173.87004525,0
+MCN.US,D,20140331,000000,3.58958,3.60699,3.5855,3.58958,135167.08137854,0
+MCN.US,D,20140401,000000,3.62001,3.62001,3.6028,3.60699,121270.57628473,0
+MCN.US,D,20140402,000000,3.60699,3.61135,3.59843,3.59843,77174.139451123,0
+MCN.US,D,20140403,000000,3.61135,3.62875,3.57646,3.57646,118251.98060876,0
+MCN.US,D,20140404,000000,3.63312,3.63312,3.55908,3.57228,165188.56337397,0
+MCN.US,D,20140407,000000,3.57646,3.57646,3.54178,3.54178,82084.732416894,0
+MCN.US,D,20140408,000000,3.55479,3.57228,3.55051,3.56354,156927.20020804,0
+MCN.US,D,20140409,000000,3.5855,3.59378,3.57646,3.58103,130474.71310017,0
+MCN.US,D,20140410,000000,3.59378,3.60699,3.55908,3.56819,307941.9088855,0
+MCN.US,D,20140411,000000,3.56354,3.56819,3.55908,3.56819,93513.041046298,0
+MCN.US,D,20140414,000000,3.58103,3.58958,3.57228,3.58958,51681.625968132,0
+MCN.US,D,20140415,000000,3.59843,3.59843,3.56819,3.57228,104902.64973114,0
+MCN.US,D,20140416,000000,3.59378,3.6028,3.58103,3.59843,109716.4928355,0
+MCN.US,D,20140417,000000,3.6028,3.60699,3.57646,3.59378,154007.50439039,0
+MCN.US,D,20140421,000000,3.59378,3.6028,3.5855,3.6028,110546.3916467,0
+MCN.US,D,20140422,000000,3.61135,3.62419,3.61135,3.61573,211989.69633322,0
+MCN.US,D,20140423,000000,3.61135,3.6373,3.61135,3.62875,155111.52780893,0
+MCN.US,D,20140424,000000,3.64605,3.65043,3.62419,3.63312,72748.37079086,0
+MCN.US,D,20140425,000000,3.63312,3.64158,3.62001,3.62419,72668.820904812,0
+MCN.US,D,20140428,000000,3.64605,3.65043,3.6028,3.61573,101329.35484974,0
+MCN.US,D,20140429,000000,3.61573,3.6373,3.61573,3.62875,88784.122820285,0
+MCN.US,D,20140430,000000,3.63312,3.63312,3.61573,3.63312,111253.74063346,0
+MCN.US,D,20140501,000000,3.65043,3.6548,3.63312,3.64158,117346.83190535,0
+MCN.US,D,20140502,000000,3.6548,3.67219,3.6373,3.6373,201411.71148576,0
+MCN.US,D,20140505,000000,3.63312,3.6548,3.62001,3.64605,162647.26701427,0
+MCN.US,D,20140506,000000,3.6548,3.6548,3.62419,3.6373,69389.000603024,0
+MCN.US,D,20140507,000000,3.65043,3.65043,3.62419,3.64158,238741.03301299,0
+MCN.US,D,20140508,000000,3.64158,3.65917,3.63312,3.64605,135599.23075951,0
+MCN.US,D,20140509,000000,3.6548,3.66364,3.6373,3.6548,143924.01883458,0
+MCN.US,D,20140512,000000,3.6548,3.68512,3.6548,3.68512,100214.58144661,0
+MCN.US,D,20140513,000000,3.6893,3.76326,3.68075,3.73285,672496.46167564,0
+MCN.US,D,20140514,000000,3.7414,3.7414,3.6893,3.70242,122034.90018988,0
+MCN.US,D,20140515,000000,3.70688,3.71563,3.66773,3.66773,308177.33354825,0
+MCN.US,D,20140516,000000,3.68512,3.72847,3.68512,3.71126,196799.9680919,0
+MCN.US,D,20140519,000000,3.71126,3.73712,3.69815,3.73712,140875.32320172,0
+MCN.US,D,20140520,000000,3.73285,3.75461,3.72428,3.73285,138214.70201295,0
+MCN.US,D,20140521,000000,3.73712,3.75461,3.71126,3.72847,168330.78387286,0
+MCN.US,D,20140522,000000,3.7414,3.76326,3.72428,3.72428,127948.46671892,0
+MCN.US,D,20140523,000000,3.73712,3.75461,3.73285,3.7414,129560.96440909,0
+MCN.US,D,20140527,000000,3.76772,3.78502,3.7588,3.76772,130913.3124719,0
+MCN.US,D,20140528,000000,3.76772,3.77191,3.75461,3.76772,103025.70241979,0
+MCN.US,D,20140529,000000,3.77628,3.78502,3.75461,3.75461,109529.44310344,0
+MCN.US,D,20140530,000000,3.75461,3.79815,3.75033,3.77628,160604.76994008,0
+MCN.US,D,20140602,000000,3.79815,3.80243,3.6893,3.74595,621029.83539952,0
+MCN.US,D,20140603,000000,3.75033,3.75461,3.72428,3.74595,102906.37759072,0
+MCN.US,D,20140604,000000,3.7414,3.76772,3.73712,3.75461,162938.59159697,0
+MCN.US,D,20140605,000000,3.77191,3.77628,3.76326,3.77191,158163.44843716,0
+MCN.US,D,20140606,000000,3.77628,3.7893,3.77191,3.78502,113774.6120224,0
+MCN.US,D,20140609,000000,3.79815,3.83702,3.79368,3.79815,526034.37147674,0
+MCN.US,D,20140610,000000,3.79815,3.81963,3.79368,3.80661,137537.45298309,0
+MCN.US,D,20140611,000000,3.8109,3.8109,3.76772,3.7893,161927.018046,0
+MCN.US,D,20140612,000000,3.79368,3.8109,3.76772,3.76772,108707.06928146,0
+MCN.US,D,20140613,000000,3.78502,3.80661,3.77191,3.7893,149344.16107044,0
+MCN.US,D,20140616,000000,3.81136,3.85126,3.7627,3.80252,150403.03455365,0
+MCN.US,D,20140617,000000,3.78047,3.88679,3.78047,3.79377,187270.10674304,0
+MCN.US,D,20140618,000000,3.79833,3.82465,3.76717,3.78493,105741.14853002,0
+MCN.US,D,20140619,000000,3.80679,3.82037,3.77145,3.7893,109720.79282933,0
+MCN.US,D,20140620,000000,3.79377,3.80679,3.77145,3.78493,119722.57850219,0
+MCN.US,D,20140623,000000,3.77145,3.79833,3.77145,3.77145,135187.50634929,0
+MCN.US,D,20140624,000000,3.76717,3.83815,3.76717,3.83815,284510.16745052,0
+MCN.US,D,20140625,000000,3.84689,3.86912,3.84242,3.86465,125471.67026685,0
+MCN.US,D,20140626,000000,3.86912,3.87796,3.83815,3.84689,138938.1759766,0
+MCN.US,D,20140627,000000,3.85564,3.86465,3.84242,3.86465,74433.968376309,0
+MCN.US,D,20140630,000000,3.89126,3.93573,3.86039,3.89573,198852.14015224,0
+MCN.US,D,20140701,000000,3.92671,3.94019,3.89573,3.90448,129629.76431053,0
+MCN.US,D,20140702,000000,3.89126,3.92223,3.87341,3.88679,90030.04603555,0
+MCN.US,D,20140703,000000,3.90921,3.95313,3.88679,3.90448,69999.599728365,0
+MCN.US,D,20140707,000000,3.91778,3.93108,3.89126,3.89573,182999.13786103,0
+MCN.US,D,20140708,000000,3.90448,3.92671,3.87796,3.88679,91798.418502426,0
+MCN.US,D,20140709,000000,3.89126,3.92671,3.87796,3.87796,126237.06917042,0
+MCN.US,D,20140710,000000,3.86465,3.95768,3.85564,3.95313,294436.70323117,0
+MCN.US,D,20140711,000000,3.9667,3.98447,3.92223,3.92671,210127.79900031,0
+MCN.US,D,20140714,000000,3.9667,3.9667,3.92223,3.93108,180671.76619489,0
+MCN.US,D,20140715,000000,3.94437,3.94437,3.89573,3.89573,98941.783269841,0
+MCN.US,D,20140716,000000,3.93573,3.94437,3.9001,3.90921,167577.20995233,0
+MCN.US,D,20140717,000000,3.89573,3.90448,3.85564,3.86465,98373.109084445,0
+MCN.US,D,20140718,000000,3.88224,3.9001,3.86465,3.87796,345165.88056364,0
+MCN.US,D,20140721,000000,3.88679,3.89573,3.85564,3.86465,107583.69589064,0
+MCN.US,D,20140722,000000,3.88224,3.88224,3.86912,3.87341,78145.93805906,0
+MCN.US,D,20140723,000000,3.88679,3.89573,3.87796,3.88679,67929.152694198,0
+MCN.US,D,20140724,000000,3.9001,3.9001,3.88224,3.88679,159308.32179718,0
+MCN.US,D,20140725,000000,3.89126,3.89126,3.86912,3.87341,66908.979155556,0
+MCN.US,D,20140728,000000,3.87341,3.89126,3.87341,3.88224,121608.1258012,0
+MCN.US,D,20140729,000000,3.87796,3.9001,3.87341,3.87796,138823.15114137,0
+MCN.US,D,20140730,000000,3.88679,3.88679,3.86039,3.86912,52291.150095013,0
+MCN.US,D,20140731,000000,3.86039,3.86465,3.78493,3.79833,215668.3410637,0
+MCN.US,D,20140801,000000,3.81136,3.84242,3.79377,3.81136,140836.62325715,0
+MCN.US,D,20140804,000000,3.83367,3.84242,3.80252,3.82922,54081.022531092,0
+MCN.US,D,20140805,000000,3.83367,3.84689,3.76717,3.78493,63505.534030855,0
+MCN.US,D,20140806,000000,3.76717,3.79377,3.76717,3.78493,92985.216802385,0
+MCN.US,D,20140807,000000,3.80252,3.83367,3.76717,3.77591,53764.97298382,0
+MCN.US,D,20140808,000000,3.76717,3.79833,3.76717,3.79833,46525.933353456,0
+MCN.US,D,20140811,000000,3.79833,3.82037,3.79377,3.82037,109936.86751982,0
+MCN.US,D,20140812,000000,3.80252,3.82465,3.79833,3.80252,67704.478016035,0
+MCN.US,D,20140813,000000,3.81136,3.85126,3.81136,3.85126,70475.824046193,0
+MCN.US,D,20140814,000000,3.83815,3.85564,3.80252,3.84242,124226.82205004,0
+MCN.US,D,20140815,000000,3.85126,3.86912,3.83367,3.84689,210183.69892023,0
+MCN.US,D,20140818,000000,3.87341,3.89573,3.86912,3.89573,88304.673507076,0
+MCN.US,D,20140819,000000,3.90448,3.9135,3.89126,3.9135,67118.603855277,0
+MCN.US,D,20140820,000000,3.91778,3.94019,3.90448,3.93108,61229.762290807,0
+MCN.US,D,20140821,000000,3.94019,3.95768,3.9135,3.9135,133467.50881311,0
+MCN.US,D,20140822,000000,3.92671,3.92671,3.89573,3.9001,55130.221028156,0
+MCN.US,D,20140825,000000,3.90448,3.90921,3.89573,3.89573,85933.226904079,0
+MCN.US,D,20140826,000000,3.9135,3.93573,3.9001,3.93108,81534.33320532,0
+MCN.US,D,20140827,000000,3.94019,3.94019,3.90921,3.9135,114137.96150192,0
+MCN.US,D,20140828,000000,3.89126,3.9135,3.89126,3.90448,95413.638323769,0
+MCN.US,D,20140829,000000,3.92223,3.93573,3.9001,3.9135,81453.708320811,0
+MCN.US,D,20140902,000000,3.92671,3.92671,3.89573,3.9001,90992.169657345,0
+MCN.US,D,20140903,000000,3.91778,3.91778,3.88679,3.89573,112825.38838214,0
+MCN.US,D,20140904,000000,3.90448,3.91778,3.89126,3.90448,89707.546497517,0
+MCN.US,D,20140905,000000,3.90921,3.91778,3.89573,3.91778,82373.907002663,0
+MCN.US,D,20140908,000000,3.92671,3.93108,3.88679,3.88679,53040.424021708,0
+MCN.US,D,20140909,000000,3.88679,3.90448,3.86039,3.86465,72276.446466872,0
+MCN.US,D,20140910,000000,3.87341,3.89573,3.86912,3.87796,128274.19125234,0
+MCN.US,D,20140911,000000,3.86465,3.88224,3.85564,3.86912,101026.20528399,0
+MCN.US,D,20140912,000000,3.86039,3.89126,3.85564,3.89126,107068.77162825,0
+MCN.US,D,20140915,000000,3.97266,3.97266,3.88679,3.89126,144490.54302306,0
+MCN.US,D,20140916,000000,3.89573,3.89573,3.85963,3.88679,682332.69758562,0
+MCN.US,D,20140917,000000,3.90038,3.90038,3.88224,3.89126,69161.100929481,0
+MCN.US,D,20140918,000000,3.90921,3.90921,3.89126,3.90484,102695.67789254,0
+MCN.US,D,20140919,000000,3.90921,3.90921,3.88224,3.88224,71877.622038172,0
+MCN.US,D,20140922,000000,3.88679,3.88679,3.85527,3.85527,48588.855398402,0
+MCN.US,D,20140923,000000,3.85963,3.87786,3.84167,3.86856,99975.931788465,0
+MCN.US,D,20140924,000000,3.87786,3.89126,3.8641,3.89126,164287.7146644,0
+MCN.US,D,20140925,000000,3.89126,3.89126,3.8188,3.82782,171701.97904376,0
+MCN.US,D,20140926,000000,3.85052,3.8641,3.83694,3.8641,81606.358102146,0
+MCN.US,D,20140929,000000,3.83229,3.85527,3.8188,3.83229,90050.471006292,0
+MCN.US,D,20140930,000000,3.84587,3.86856,3.80066,3.80066,231369.76857204,0
+MCN.US,D,20141001,000000,3.8188,3.82354,3.78716,3.7961,139203.70059626,0
+MCN.US,D,20141002,000000,3.78716,3.80986,3.74196,3.80531,214070.89335198,0
+MCN.US,D,20141003,000000,3.80986,3.85052,3.78716,3.8188,258810.17926474,0
+MCN.US,D,20141006,000000,3.82354,3.82782,3.80986,3.81442,108943.56894268,0
+MCN.US,D,20141007,000000,3.80986,3.80986,3.76019,3.76447,107220.34641112,0
+MCN.US,D,20141008,000000,3.77815,3.82354,3.75555,3.82354,91782.293525524,0
+MCN.US,D,20141009,000000,3.82354,3.82354,3.74652,3.76447,113041.46307262,0
+MCN.US,D,20141010,000000,3.77368,3.78271,3.70578,3.70578,133777.10836964,0
+MCN.US,D,20141013,000000,3.72382,3.75555,3.66047,3.66047,203411.20862156,0
+MCN.US,D,20141014,000000,3.66047,3.68763,3.61981,3.63796,173315.55173238,0
+MCN.US,D,20141015,000000,3.60158,3.61981,3.43871,3.59722,514922.1123946,0
+MCN.US,D,20141016,000000,3.55647,3.7508,3.53815,3.69676,337846.21604877,0
+MCN.US,D,20141017,000000,3.71461,3.77815,3.70578,3.7375,112067.51446775,0
+MCN.US,D,20141020,000000,3.7508,3.7508,3.73285,3.7508,75092.942432354,0
+MCN.US,D,20141021,000000,3.76019,3.81442,3.76019,3.80066,149887.0352928,0
+MCN.US,D,20141022,000000,3.82354,3.82354,3.76894,3.78271,229114.42180273,0
+MCN.US,D,20141023,000000,3.80066,3.84167,3.80066,3.80986,126652.01857604,0
+MCN.US,D,20141024,000000,3.82354,3.83694,3.80066,3.83694,71030.523251608,0
+MCN.US,D,20141027,000000,3.83229,3.84167,3.82354,3.83694,62235.960849468,0
+MCN.US,D,20141028,000000,3.84587,3.85527,3.82782,3.83694,112112.66440308,0
+MCN.US,D,20141029,000000,3.84587,3.87304,3.80986,3.83229,209050.65054327,0
+MCN.US,D,20141030,000000,3.83229,3.86856,3.68326,3.83229,113045.76306646,0
+MCN.US,D,20141031,000000,3.89126,3.89126,3.84587,3.84587,118210.05566881,0
+MCN.US,D,20141103,000000,3.8641,3.88679,3.84167,3.84587,97365.835527324,0
+MCN.US,D,20141104,000000,3.85527,3.85527,3.8188,3.83229,111877.23974031,0
+MCN.US,D,20141105,000000,3.85527,3.8641,3.80531,3.83694,135406.80603515,0
+MCN.US,D,20141106,000000,3.84587,3.84587,3.82354,3.82354,63133.584563658,0
+MCN.US,D,20141107,000000,3.8188,3.83229,3.80531,3.80531,106003.44815429,0
+MCN.US,D,20141110,000000,3.80986,3.82354,3.78716,3.78716,73048.295361229,0
+MCN.US,D,20141111,000000,3.80066,3.82354,3.80066,3.8188,72396.846294406,0
+MCN.US,D,20141112,000000,3.81442,3.82782,3.80986,3.80986,62017.736162067,0
+MCN.US,D,20141113,000000,3.82354,3.83229,3.7961,3.80531,79867.010593692,0
+MCN.US,D,20141114,000000,3.81442,3.82354,3.80531,3.81442,85645.12731677,0
+MCN.US,D,20141117,000000,3.80531,3.82354,3.80066,3.80531,75924.991240478,0
+MCN.US,D,20141118,000000,3.80531,3.83694,3.80066,3.83229,111734.26494512,0
+MCN.US,D,20141119,000000,3.83229,3.83694,3.80531,3.83694,81033.383922909,0
+MCN.US,D,20141120,000000,3.8188,3.84587,3.81442,3.84167,132560.21011279,0
+MCN.US,D,20141121,000000,3.85052,3.87304,3.84167,3.84587,78054.563189951,0
+MCN.US,D,20141124,000000,3.85963,3.87304,3.85052,3.8641,80790.434270924,0
+MCN.US,D,20141125,000000,3.86856,3.86856,3.85963,3.8641,91495.268936676,0
+MCN.US,D,20141126,000000,3.85963,3.87304,3.85963,3.86856,69041.776100408,0
+MCN.US,D,20141128,000000,3.85963,3.86856,3.85527,3.86856,37786.195872781,0
+MCN.US,D,20141201,000000,3.85527,3.85963,3.82782,3.82782,72928.970532158,0
+MCN.US,D,20141202,000000,3.82354,3.85052,3.82354,3.84587,57527.467594196,0
+MCN.US,D,20141203,000000,3.85963,3.85963,3.85052,3.85963,72110.896704017,0
+MCN.US,D,20141204,000000,3.85963,3.87786,3.85963,3.8641,58526.141163636,0
+MCN.US,D,20141205,000000,3.86856,3.87304,3.84587,3.84587,33567.901915319,0
+MCN.US,D,20141208,000000,3.83229,3.84587,3.8188,3.8188,70147.949515859,0
+MCN.US,D,20141209,000000,3.79182,3.7961,3.76894,3.77815,146746.96479083,0
+MCN.US,D,20141210,000000,3.77368,3.77815,3.6921,3.71461,203863.78297326,0
+MCN.US,D,20141211,000000,3.72382,3.77368,3.72382,3.75555,133306.2590441,0
+MCN.US,D,20141212,000000,3.74652,3.7508,3.72382,3.72382,88360.573427003,0
+MCN.US,D,20141215,000000,3.6695,3.70131,3.64242,3.65154,166414.06161849,0
+MCN.US,D,20141216,000000,3.64242,3.66047,3.61981,3.61981,126698.24350982,0
+MCN.US,D,20141217,000000,3.63341,3.67861,3.61526,3.67861,91971.493254503,0
+MCN.US,D,20141218,000000,3.69676,3.74196,3.69676,3.74196,107713.77070432,0
+MCN.US,D,20141219,000000,3.74196,3.7508,3.71916,3.72838,132333.38543771,0
+MCN.US,D,20141222,000000,3.72382,3.7375,3.70578,3.70578,89809.671351227,0
+MCN.US,D,20141223,000000,3.71023,3.74196,3.70578,3.72382,119815.02836974,0
+MCN.US,D,20141224,000000,3.74652,3.7508,3.72382,3.74196,80670.034443392,0
+MCN.US,D,20141226,000000,3.75555,3.76019,3.73285,3.7375,42148.539623898,0
+MCN.US,D,20141229,000000,3.74196,3.74196,3.71023,3.71916,74488.793297774,0
+MCN.US,D,20141230,000000,3.72838,3.72838,3.6695,3.67415,232423.26706293,0
+MCN.US,D,20141231,000000,3.70131,3.71023,3.656,3.68326,324368.9603544,0
+MCN.US,D,20150102,000000,3.68326,3.69676,3.656,3.68763,132438.73528679,0
+MCN.US,D,20150105,000000,3.67415,3.67861,3.60623,3.62419,166285.06180328,0
+MCN.US,D,20150106,000000,3.61981,3.66493,3.61088,3.63796,220942.28350899,0
+MCN.US,D,20150107,000000,3.66047,3.70131,3.65154,3.6921,226724.70022591,0
+MCN.US,D,20150108,000000,3.71023,3.7375,3.70578,3.72838,264411.99624037,0
+MCN.US,D,20150109,000000,3.72382,3.73285,3.70131,3.71023,119485.0038425,0
+MCN.US,D,20150112,000000,3.70131,3.72838,3.68326,3.68326,104037.27597075,0
+MCN.US,D,20150113,000000,3.68763,3.71916,3.656,3.66493,169206.90761785,0
+MCN.US,D,20150114,000000,3.63796,3.656,3.60158,3.64242,113919.73681451,0
+MCN.US,D,20150115,000000,3.63341,3.656,3.61981,3.61981,92239.16787107,0
+MCN.US,D,20150116,000000,3.62875,3.71023,3.62875,3.70578,349067.04997537,0
+MCN.US,D,20150120,000000,3.72382,3.72382,3.68763,3.68763,90376.195539704,0
+MCN.US,D,20150121,000000,3.69676,3.72838,3.67861,3.72382,210893.19790391,0
+MCN.US,D,20150122,000000,3.72382,3.7508,3.72382,3.74652,98570.908801103,0
+MCN.US,D,20150123,000000,3.74652,3.76019,3.7375,3.7508,58084.316796532,0
+MCN.US,D,20150126,000000,3.75555,3.76019,3.7375,3.74196,117484.43170823,0
+MCN.US,D,20150127,000000,3.72382,3.72838,3.69676,3.71916,98489.208918136,0
+MCN.US,D,20150128,000000,3.71916,3.74196,3.6921,3.6921,123765.64771064,0
+MCN.US,D,20150129,000000,3.67861,3.72838,3.67861,3.72838,110603.36656508,0
+MCN.US,D,20150130,000000,3.71023,3.71023,3.68763,3.69676,80402.359826826,0
+MCN.US,D,20150202,000000,3.70578,3.70578,3.66493,3.6695,435888.2256075,0
+MCN.US,D,20150203,000000,3.6921,3.72838,3.6921,3.72838,107151.54650969,0
+MCN.US,D,20150204,000000,3.71023,3.74652,3.71023,3.72838,87696.224378656,0
+MCN.US,D,20150205,000000,3.7375,3.76019,3.72838,3.75555,107779.34561039,0
+MCN.US,D,20150206,000000,3.74652,3.76447,3.72382,3.7375,66007.055447525,0
+MCN.US,D,20150209,000000,3.71916,3.7375,3.71916,3.72838,134840.28184668,0
+MCN.US,D,20150210,000000,3.73285,3.77368,3.73285,3.76894,70424.224120108,0
+MCN.US,D,20150211,000000,3.76894,3.76894,3.74196,3.7508,78726.437227518,0
+MCN.US,D,20150212,000000,3.7508,3.77815,3.7508,3.76894,80433.534782169,0
+MCN.US,D,20150213,000000,3.76894,3.78271,3.76019,3.78271,51931.025610877,0
+MCN.US,D,20150217,000000,3.78271,3.78271,3.76894,3.78271,79815.410667608,0
+MCN.US,D,20150218,000000,3.76019,3.78271,3.76019,3.76447,69815.774991686,0
+MCN.US,D,20150219,000000,3.76019,3.7961,3.76019,3.77815,254332.81067839,0
+MCN.US,D,20150220,000000,3.76447,3.79182,3.76447,3.77815,204564.68196924,0
+MCN.US,D,20150223,000000,3.77815,3.77815,3.76019,3.76447,159309.39679564,0
+MCN.US,D,20150224,000000,3.76894,3.80531,3.76447,3.80531,170932.28014633,0
+MCN.US,D,20150225,000000,3.7961,3.81442,3.78716,3.80066,157261.52472914,0
+MCN.US,D,20150226,000000,3.80531,3.83229,3.7961,3.82782,538921.45301651,0
+MCN.US,D,20150227,000000,3.82782,3.83229,3.80986,3.80986,117249.00704547,0
+MCN.US,D,20150302,000000,3.82354,3.83694,3.81442,3.82354,142333.02111362,0
+MCN.US,D,20150303,000000,3.80531,3.83694,3.80066,3.80531,101225.07999911,0
+MCN.US,D,20150304,000000,3.7961,3.80986,3.78271,3.80066,110283.01702398,0
+MCN.US,D,20150305,000000,3.80531,3.84167,3.80066,3.82782,144982.89231779,0
+MCN.US,D,20150306,000000,3.82782,3.82782,3.7961,3.81442,106968.79677146,0
+MCN.US,D,20150309,000000,3.82782,3.83229,3.7961,3.82354,79337.036352859,0
+MCN.US,D,20150310,000000,3.80066,3.81442,3.7961,3.7961,87961.748998302,0
+MCN.US,D,20150311,000000,3.7961,3.81442,3.7961,3.80986,73377.244890023,0
+MCN.US,D,20150312,000000,3.80986,3.83229,3.80986,3.82354,49509.054080255,0
+MCN.US,D,20150313,000000,3.81442,3.82354,3.77815,3.77815,116470.70816035,0
+MCN.US,D,20150316,000000,3.77815,3.82782,3.77815,3.80986,124869.67112918,0
+MCN.US,D,20150317,000000,3.80986,3.80986,3.79601,3.79601,142093.29645702,0
+MCN.US,D,20150318,000000,3.77284,3.82373,3.76354,3.80986,146642.6899402,0
+MCN.US,D,20150319,000000,3.80046,3.81442,3.78224,3.79601,54937.796303798,0
+MCN.US,D,20150320,000000,3.80046,3.81889,3.78661,3.78661,129552.3644214,0
+MCN.US,D,20150323,000000,3.78224,3.81889,3.78224,3.80521,105983.02318354,0
+MCN.US,D,20150324,000000,3.80521,3.80521,3.7681,3.77759,135826.0554346,0
+MCN.US,D,20150325,000000,3.77284,3.78224,3.74977,3.74977,173674.60121806,0
+MCN.US,D,20150326,000000,3.7588,3.78224,3.75433,3.7681,102086.15376566,0
+MCN.US,D,20150327,000000,3.77759,3.78224,3.76354,3.77284,38063.54547549,0
+MCN.US,D,20150330,000000,3.77759,3.80046,3.77284,3.79136,97543.210273241,0
+MCN.US,D,20150331,000000,3.80046,3.80046,3.77284,3.79601,171633.17914232,0
+MCN.US,D,20150401,000000,3.80046,3.80046,3.77759,3.79136,123281.8984036,0
+MCN.US,D,20150402,000000,3.74977,3.77759,3.74977,3.76354,155296.42754406,0
+MCN.US,D,20150406,000000,3.7588,3.81442,3.7588,3.80046,68776.251480763,0
+MCN.US,D,20150407,000000,3.80046,3.82828,3.79136,3.81442,153468.93016187,0
+MCN.US,D,20150408,000000,3.80521,3.82828,3.80521,3.82373,107926.62039942,0
+MCN.US,D,20150409,000000,3.82373,3.85145,3.81442,3.8467,139859.44965692,0
+MCN.US,D,20150410,000000,3.83759,3.8467,3.82373,3.83759,51693.450951193,0
+MCN.US,D,20150413,000000,3.83759,3.8467,3.81442,3.82373,107283.77132027,0
+MCN.US,D,20150414,000000,3.83294,3.84224,3.81442,3.81442,97330.36057814,0
+MCN.US,D,20150415,000000,3.82373,3.85145,3.82373,3.84224,50590.502531122,0
+MCN.US,D,20150416,000000,3.84224,3.85601,3.82828,3.84224,24624.989725684,0
+MCN.US,D,20150417,000000,3.83759,3.84224,3.81889,3.81889,44990.835552422,0
+MCN.US,D,20150420,000000,3.82828,3.85601,3.82828,3.8467,44632.861065207,0
+MCN.US,D,20150421,000000,3.85145,3.86046,3.83294,3.83759,50074.50327027,0
+MCN.US,D,20150422,000000,3.83759,3.86046,3.83759,3.85145,53588.673236363,0
+MCN.US,D,20150423,000000,3.84224,3.86521,3.84224,3.86046,92135.968018901,0
+MCN.US,D,20150424,000000,3.85145,3.86521,3.85145,3.85601,102086.15376566,0
+MCN.US,D,20150427,000000,3.86521,3.86521,3.84224,3.84224,63799.008610465,0
+MCN.US,D,20150428,000000,3.85145,3.85145,3.80046,3.82373,227527.72407562,0
+MCN.US,D,20150429,000000,3.82828,3.83294,3.80986,3.82373,126961.61813254,0
+MCN.US,D,20150430,000000,3.82828,3.83294,3.78661,3.80521,196386.09368475,0
+MCN.US,D,20150501,000000,3.81889,3.83759,3.81442,3.83294,99921.106867,0
+MCN.US,D,20150504,000000,3.84224,3.8467,3.83759,3.83759,52124.525333697,0
+MCN.US,D,20150505,000000,3.8467,3.8467,3.80986,3.82373,129771.66410727,0
+MCN.US,D,20150506,000000,3.83294,3.83294,3.79601,3.81442,52563.12470542,0
+MCN.US,D,20150507,000000,3.80046,3.81442,3.78224,3.80521,88537.94817292,0
+MCN.US,D,20150508,000000,3.82373,3.82828,3.80521,3.82373,127177.69282303,0
+MCN.US,D,20150511,000000,3.82828,3.82828,3.80046,3.81442,78726.437227518,0
+MCN.US,D,20150512,000000,3.80521,3.80986,3.79136,3.79601,145505.34156941,0
+MCN.US,D,20150513,000000,3.80521,3.82373,3.80521,3.82373,46939.807760598,0
+MCN.US,D,20150514,000000,3.82828,3.83759,3.82373,3.83759,59263.590107271,0
+MCN.US,D,20150515,000000,3.82828,3.84224,3.82373,3.84224,97270.160664373,0
+MCN.US,D,20150518,000000,3.83759,3.86046,3.82828,3.86046,154979.30299833,0
+MCN.US,D,20150519,000000,3.85601,3.86046,3.84224,3.85145,170216.33117189,0
+MCN.US,D,20150520,000000,3.85601,3.89313,3.84224,3.87451,331562.85004944,0
+MCN.US,D,20150521,000000,3.87451,3.89768,3.86521,3.89768,113981.01172674,0
+MCN.US,D,20150522,000000,3.89768,3.9068,3.88373,3.88848,130639.18786457,0
+MCN.US,D,20150526,000000,3.89313,3.89313,3.85601,3.85601,101521.7795741,0
+MCN.US,D,20150527,000000,3.87451,3.88848,3.85601,3.86046,103169.75221344,0
+MCN.US,D,20150528,000000,3.86046,3.86521,3.82828,3.83294,77836.338502549,0
+MCN.US,D,20150529,000000,3.84224,3.84224,3.81889,3.82828,80237.885062429,0
+MCN.US,D,20150601,000000,3.83759,3.87917,3.83759,3.85601,118757.229885,0
+MCN.US,D,20150602,000000,3.85145,3.86996,3.84224,3.85145,65713.580867916,0
+MCN.US,D,20150603,000000,3.85601,3.87451,3.84224,3.8467,157017.5000787,0
+MCN.US,D,20150604,000000,3.8467,3.86046,3.82373,3.82373,73750.269355681,0
+MCN.US,D,20150605,000000,3.81442,3.84224,3.78224,3.82828,56231.019451307,0
+MCN.US,D,20150608,000000,3.82373,3.83759,3.81442,3.82373,27901.585032092,0
+MCN.US,D,20150609,000000,3.81442,3.82828,3.80521,3.82373,75246.66721215,0
+MCN.US,D,20150610,000000,3.81889,3.85601,3.81889,3.8467,108590.96944776,0
+MCN.US,D,20150611,000000,3.8467,3.85601,3.84224,3.85145,110290.5420132,0
+MCN.US,D,20150612,000000,3.83294,3.85145,3.82828,3.8467,96464.986817753,0
+MCN.US,D,20150615,000000,3.83759,3.84224,3.81442,3.83294,138422.17671576,0
+MCN.US,D,20150616,000000,3.85182,3.85182,3.83294,3.84726,162074.29283504,0
+MCN.US,D,20150617,000000,3.86122,3.86122,3.82363,3.85647,88655.123005071,0
+MCN.US,D,20150618,000000,3.86595,3.88019,3.84242,3.88019,94785.839223065,0
+MCN.US,D,20150619,000000,3.86595,3.88494,3.8093,3.8281,130762.81268749,0
+MCN.US,D,20150622,000000,3.83294,3.85182,3.8281,3.84726,91198.569361687,0
+MCN.US,D,20150623,000000,3.84726,3.84726,3.83294,3.84242,90164.420843062,0
+MCN.US,D,20150624,000000,3.84242,3.85182,3.81405,3.82363,92042.443152871,0
+MCN.US,D,20150625,000000,3.84242,3.84242,3.80457,3.83768,91831.74345469,0
+MCN.US,D,20150626,000000,3.8281,3.83768,3.80457,3.80457,123357.1482958,0
+MCN.US,D,20150629,000000,3.79972,3.79972,3.73852,3.76214,138800.57617372,0
+MCN.US,D,20150630,000000,3.78093,3.79972,3.74307,3.77136,185821.00881881,0
+MCN.US,D,20150701,000000,3.83294,3.83294,3.78093,3.79972,150019.2601034,0
+MCN.US,D,20150702,000000,3.79033,3.79033,3.75257,3.76671,194873.57085138,0
+MCN.US,D,20150706,000000,3.75731,3.7761,3.73368,3.76671,147687.58844342,0
+MCN.US,D,20150707,000000,3.78577,3.79499,3.75731,3.76214,238667.9331177,0
+MCN.US,D,20150708,000000,3.76671,3.77136,3.74307,3.74307,120605.15223794,0
+MCN.US,D,20150709,000000,3.79033,3.79033,3.73852,3.73852,92889.541939436,0
+MCN.US,D,20150710,000000,3.7761,3.79972,3.76671,3.79972,103253.60209333,0
+MCN.US,D,20150713,000000,3.8093,3.83294,3.79033,3.83294,138800.57617372,0
+MCN.US,D,20150714,000000,3.8187,3.85182,3.81405,3.82363,139847.62467386,0
+MCN.US,D,20150715,000000,3.82363,3.88019,3.8187,3.85182,211044.77268678,0
+MCN.US,D,20150716,000000,3.86122,3.87555,3.83294,3.86595,105372.4240582,0
+MCN.US,D,20150717,000000,3.85647,3.87555,3.84242,3.87052,65594.256038844,0
+MCN.US,D,20150720,000000,3.86595,3.86595,3.8281,3.83294,95001.913913546,0
+MCN.US,D,20150721,000000,3.84242,3.84726,3.82363,3.83768,75965.841181962,0
+MCN.US,D,20150722,000000,3.8187,3.84726,3.81405,3.8187,50356.152866819,0
+MCN.US,D,20150723,000000,3.8281,3.84726,3.78093,3.79033,121662.95072268,0
+MCN.US,D,20150724,000000,3.80457,3.80457,3.74307,3.77136,53323.148616716,0
+MCN.US,D,20150727,000000,3.77136,3.77136,3.71926,3.72428,74269.493611912,0
+MCN.US,D,20150728,000000,3.73368,3.76214,3.73368,3.75257,110027.16739047,0
+MCN.US,D,20150729,000000,3.76214,3.76214,3.73368,3.74792,126102.69436292,0
+MCN.US,D,20150730,000000,3.73852,3.75257,3.71926,3.71926,108545.81951245,0
+MCN.US,D,20150731,000000,3.72884,3.75257,3.72884,3.73852,107061.24663904,0
+MCN.US,D,20150803,000000,3.73852,3.74307,3.71926,3.72884,91067.419549553,0
+MCN.US,D,20150804,000000,3.73852,3.74307,3.70986,3.73852,116375.0332974,0
+MCN.US,D,20150805,000000,3.73852,3.76671,3.71926,3.73368,183023.86282562,0
+MCN.US,D,20150806,000000,3.72428,3.74307,3.66281,3.67703,276350.92913832,0
+MCN.US,D,20150807,000000,3.66753,3.68632,3.65321,3.66281,223858.75433126,0
+MCN.US,D,20150810,000000,3.66753,3.70531,3.66753,3.69127,168422.15874197,0
+MCN.US,D,20150811,000000,3.66753,3.67703,3.64856,3.66281,103743.80139114,0
+MCN.US,D,20150812,000000,3.62493,3.67228,3.61088,3.66281,143455.31950598,0
+MCN.US,D,20150813,000000,3.65321,3.69127,3.63907,3.67703,99871.656937834,0
+MCN.US,D,20150814,000000,3.68177,3.69601,3.66281,3.69601,102409.72830215,0
+MCN.US,D,20150817,000000,3.68632,3.70531,3.66753,3.69601,111511.74026388,0
+MCN.US,D,20150818,000000,3.69127,3.69601,3.66753,3.68177,103680.37648199,0
+MCN.US,D,20150819,000000,3.67228,3.69127,3.65321,3.67703,107910.49542251,0
+MCN.US,D,20150820,000000,3.64856,3.69601,3.60131,3.61554,104315.70057192,0
+MCN.US,D,20150821,000000,3.58707,3.59647,3.47359,3.53991,283739.39355464,0
+MCN.US,D,20150824,000000,3.30819,3.45954,2.9775,3.35554,349201.42478289,0
+MCN.US,D,20150825,000000,3.43117,3.4454,3.32243,3.34159,223650.20463,0
+MCN.US,D,20150826,000000,3.38382,3.41238,3.36493,3.40279,107910.49542251,0
+MCN.US,D,20150827,000000,3.45954,3.53042,3.45954,3.50214,214765.34235721,0
+MCN.US,D,20150828,000000,3.50661,3.54931,3.50214,3.53526,48033.081194526,0
+MCN.US,D,20150831,000000,3.53042,3.54456,3.51638,3.52559,52897.449226514,0
+MCN.US,D,20150901,000000,3.46903,3.47842,3.41721,3.43563,157636.69919172,0
+MCN.US,D,20150902,000000,3.45954,3.47359,3.45479,3.47359,87811.249213887,0
+MCN.US,D,20150903,000000,3.50661,3.53042,3.49731,3.51638,99657.732244272,0
+MCN.US,D,20150904,000000,3.49275,3.49275,3.46419,3.48326,50356.152866819,0
+MCN.US,D,20150908,000000,3.51638,3.53526,3.49275,3.52121,68550.50180414,0
+MCN.US,D,20150909,000000,3.54931,3.55396,3.49731,3.49731,75965.841181962,0
+MCN.US,D,20150910,000000,3.49731,3.52121,3.47842,3.51163,104373.75048876,0
+MCN.US,D,20150911,000000,3.4881,3.51638,3.48326,3.50661,57129.718163957,0
+MCN.US,D,20150914,000000,3.52121,3.52559,3.4881,3.4881,80405.584822207,0
+MCN.US,D,20150915,000000,3.50726,3.53154,3.49275,3.53154,179361.34307203,0
+MCN.US,D,20150916,000000,3.53647,3.56549,3.53154,3.55583,173517.65144289,0
+MCN.US,D,20150917,000000,3.55583,3.59452,3.54606,3.57508,90838.44487755,0
+MCN.US,D,20150918,000000,3.54131,3.56057,3.52689,3.54131,110438.89180069,0
+MCN.US,D,20150921,000000,3.53154,3.58476,3.53154,3.54606,79682.110858554,0
+MCN.US,D,20150922,000000,3.4975,3.53647,3.47815,3.49275,165760.46255475,0
+MCN.US,D,20150923,000000,3.4975,3.55583,3.49275,3.52178,169687.43192952,0
+MCN.US,D,20150924,000000,3.50726,3.5508,3.44912,3.4881,234387.28924956,0
+MCN.US,D,20150925,000000,3.50726,3.56549,3.47331,3.4881,119311.92909041,0
+MCN.US,D,20150928,000000,3.48308,3.49275,3.40065,3.40065,166801.06106413,0
+MCN.US,D,20150929,000000,3.40065,3.43945,3.39098,3.41052,220466.05919117,0
+MCN.US,D,20150930,000000,3.44437,3.50242,3.42978,3.42978,395098.48403719,0
+MCN.US,D,20151001,000000,3.46856,3.48308,3.42493,3.48308,180625.54126111,0
+MCN.US,D,20151002,000000,3.4346,3.50242,3.41052,3.4881,131085.31222551,0
+MCN.US,D,20151005,000000,3.50242,3.55583,3.4881,3.54606,162980.5165369,0
+MCN.US,D,20151006,000000,3.5508,3.56057,3.53647,3.55583,123651.69787387,0
+MCN.US,D,20151007,000000,3.56057,3.58958,3.54606,3.58001,163285.81609957,0
+MCN.US,D,20151008,000000,3.57508,3.68652,3.56057,3.66242,293748.7042167,0
+MCN.US,D,20151009,000000,3.64791,3.72522,3.64791,3.69609,194248.99674607,0
+MCN.US,D,20151012,000000,3.68177,3.73014,3.68177,3.69135,87474.774695874,0
+MCN.US,D,20151013,000000,3.66707,3.70121,3.64791,3.64791,83807.954948446,0
+MCN.US,D,20151014,000000,3.63814,3.69609,3.63814,3.64298,78653.337332231,0
+MCN.US,D,20151015,000000,3.65257,3.68652,3.65257,3.68652,42939.738490537,0
+MCN.US,D,20151016,000000,3.68177,3.73973,3.68177,3.73973,128190.34137244,0
+MCN.US,D,20151019,000000,3.72522,3.73499,3.7108,3.7108,94371.964815924,0
+MCN.US,D,20151020,000000,3.7108,3.72522,3.68177,3.69609,90762.119986883,0
+MCN.US,D,20151021,000000,3.7108,3.73014,3.69609,3.69609,65228.756562407,0
+MCN.US,D,20151022,000000,3.69609,3.74475,3.69609,3.73014,159157.82201277,0
+MCN.US,D,20151023,000000,3.73973,3.78819,3.72057,3.72057,70391.974166304,0
+MCN.US,D,20151026,000000,3.72522,3.73499,3.70596,3.71563,91856.468419272,0
+MCN.US,D,20151027,000000,3.70121,3.72057,3.70121,3.7108,88351.973439322,0
+MCN.US,D,20151028,000000,3.7108,3.73973,3.70596,3.7108,138302.85188669,0
+MCN.US,D,20151029,000000,3.69609,3.74475,3.69609,3.72522,167619.13489228,0
+MCN.US,D,20151030,000000,3.73973,3.73973,3.72057,3.72522,128602.06578267,0
+MCN.US,D,20151102,000000,3.72522,3.75433,3.72057,3.7495,163513.71577312,0
+MCN.US,D,20151103,000000,3.73973,3.76865,3.73973,3.7495,156679.95056222,0
+MCN.US,D,20151104,000000,3.76392,3.76392,3.72522,3.73014,76142.140929419,0
+MCN.US,D,20151105,000000,3.74475,3.75433,3.71563,3.72522,79682.110858554,0
+MCN.US,D,20151106,000000,3.7108,3.72057,3.68177,3.70596,67916.252712677,0
+MCN.US,D,20151109,000000,3.7108,3.71563,3.66242,3.68652,97566.860239363,0
+MCN.US,D,20151110,000000,3.67201,3.69609,3.66707,3.67693,104655.40008532,0
+MCN.US,D,20151111,000000,3.69135,3.70121,3.64791,3.64791,62959.434813121,0
+MCN.US,D,20151112,000000,3.64298,3.67693,3.58958,3.59452,183308.73741754,0
+MCN.US,D,20151113,000000,3.59926,3.60401,3.56057,3.56057,130669.28782145,0
+MCN.US,D,20151116,000000,3.56057,3.62838,3.55583,3.62838,80920.509084598,0
+MCN.US,D,20151117,000000,3.63814,3.66707,3.61386,3.66707,130874.61252734,0
+MCN.US,D,20151118,000000,3.66242,3.79303,3.65739,3.73014,278880.40051494,0
+MCN.US,D,20151119,000000,3.72057,3.7495,3.69135,3.70121,87939.174030639,0
+MCN.US,D,20151120,000000,3.7108,3.8027,3.69135,3.75433,419046.22473299,0
+MCN.US,D,20151123,000000,3.75898,3.82688,3.75433,3.76392,188262.33032172,0
+MCN.US,D,20151124,000000,3.7495,3.80772,3.74475,3.80772,109405.81828052,0
+MCN.US,D,20151125,000000,3.8027,3.8027,3.75433,3.75433,69980.249756083,0
+MCN.US,D,20151127,000000,3.73973,3.76865,3.73973,3.75433,20850.670132247,0
+MCN.US,D,20151130,000000,3.75433,3.77852,3.74475,3.77852,90621.295188609,0
+MCN.US,D,20151201,000000,3.77387,3.79303,3.77387,3.79303,55089.371086673,0
+MCN.US,D,20151202,000000,3.8027,3.80772,3.75898,3.76392,136712.92916418,0
+MCN.US,D,20151203,000000,3.77852,3.88521,3.7108,3.71563,32990.627742241,0
+MCN.US,D,20151204,000000,3.72057,3.79303,3.72057,3.79303,48505.005518514,0
+MCN.US,D,20151207,000000,3.76865,3.78819,3.7495,3.75433,84425.004064549,0
+MCN.US,D,20151208,000000,3.73973,3.75898,3.72522,3.75433,52983.449103323,0
+MCN.US,D,20151209,000000,3.7495,3.75898,3.73014,3.74475,73900.769140095,0
+MCN.US,D,20151210,000000,3.72057,3.75898,3.71563,3.74475,93511.966047838,0
+MCN.US,D,20151211,000000,3.73973,3.75898,3.69609,3.7108,113327.412663,0
+MCN.US,D,20151214,000000,3.69609,3.73973,3.69135,3.73973,84538.95390132,0
+MCN.US,D,20151215,000000,3.77461,3.84884,3.71498,3.71498,79031.736790189,0
+MCN.US,D,20151216,000000,3.73489,3.73973,3.70996,3.73489,109272.51847148,0
+MCN.US,D,20151217,000000,3.73489,3.75479,3.68028,3.71498,118346.58047325,0
+MCN.US,D,20151218,000000,3.70503,3.73489,3.67042,3.68028,138305.0018836,0
+MCN.US,D,20151221,000000,3.70503,3.72,3.68028,3.68028,103226.72713183,0
+MCN.US,D,20151222,000000,3.70503,3.72,3.69517,3.72,79674.585869334,0
+MCN.US,D,20151223,000000,3.72493,3.75963,3.71498,3.73973,105039.17453557,0
+MCN.US,D,20151224,000000,3.75479,3.78448,3.75479,3.77461,103747.02638652,0
+MCN.US,D,20151228,000000,3.75479,3.76977,3.71498,3.72493,125585.6201036,0
+MCN.US,D,20151229,000000,3.73489,3.74475,3.72,3.72,147995.03800301,0
+MCN.US,D,20151230,000000,3.74475,3.77946,3.65563,3.67042,265678.34442637,0
+MCN.US,D,20151231,000000,3.68521,3.70503,3.64057,3.66037,506565.07436573,0
+MCN.US,D,20160104,000000,3.6308,3.65052,3.57107,3.65052,148594.88714375,0
+MCN.US,D,20160105,000000,3.65563,3.66037,3.64057,3.65563,177404.84587464,0
+MCN.US,D,20160106,000000,3.6454,3.6454,3.55145,3.58615,221467.95775599,0
+MCN.US,D,20160107,000000,3.54623,3.5614,3.47703,3.49666,560958.92144871,0
+MCN.US,D,20160108,000000,3.52158,3.53154,3.47703,3.48186,160739.14474758,0
+MCN.US,D,20160111,000000,3.51666,3.52158,3.47703,3.50661,170649.55555132,0
+MCN.US,D,20160112,000000,3.54623,3.56122,3.48186,3.52158,192176.39971498,0
+MCN.US,D,20160113,000000,3.52661,3.53935,3.4175,3.4175,106714.02213642,0
+MCN.US,D,20160114,000000,3.42242,3.4521,3.41246,3.44716,171024.73001389,0
+MCN.US,D,20160115,000000,3.42242,3.42242,3.32819,3.34308,705489.2394148,0
+MCN.US,D,20160119,000000,3.36298,3.39265,3.2935,3.33312,453634.30018696,0
+MCN.US,D,20160120,000000,3.29832,3.30336,3.1547,3.27861,321648.13925186,0
+MCN.US,D,20160121,000000,3.28363,3.37284,3.28363,3.31815,253895.28630513,0
+MCN.US,D,20160122,000000,3.35778,3.42689,3.35778,3.39759,226359.20074947,0
+MCN.US,D,20160125,000000,3.39759,3.40252,3.35284,3.35284,109304.76842528,0
+MCN.US,D,20160126,000000,3.35284,3.42242,3.35284,3.41246,150301.9846984,0
+MCN.US,D,20160127,000000,3.41246,3.44716,3.39265,3.40735,200529.13775002,0
+MCN.US,D,20160128,000000,3.42242,3.45703,3.42242,3.44243,57688.717363212,0
+MCN.US,D,20160129,000000,3.44716,3.52158,3.44716,3.51173,102889.17761535,0
+MCN.US,D,20160201,000000,3.50149,3.52596,3.48186,3.52158,67299.203596575,0
+MCN.US,D,20160202,000000,3.47703,3.48186,3.45703,3.46195,58327.266448517,0
+MCN.US,D,20160203,000000,3.48186,3.50661,3.42735,3.50661,110154.01720877,0
+MCN.US,D,20160204,000000,3.49182,3.53647,3.4868,3.49666,105944.32323898,0
+MCN.US,D,20160205,000000,3.49182,3.49666,3.4427,3.4521,73074.095324273,0
+MCN.US,D,20160208,000000,3.42242,3.44716,3.3827,3.41396,88168.148702643,0
+MCN.US,D,20160209,000000,3.3827,3.43731,3.36782,3.39759,142391.07103047,0
+MCN.US,D,20160210,000000,3.40735,3.49182,3.40735,3.42242,357292.93819211,0
+MCN.US,D,20160211,000000,3.38754,3.38754,3.34791,3.37284,122981.97383323,0
+MCN.US,D,20160212,000000,3.38754,3.43229,3.3827,3.43229,158766.52257329,0
+MCN.US,D,20160216,000000,3.46195,3.49182,3.4521,3.49182,187729.13108551,0
+MCN.US,D,20160217,000000,3.51173,3.56605,3.51173,3.56605,179577.41776252,0
+MCN.US,D,20160218,000000,3.56605,3.56605,3.52661,3.54141,95158.863688723,0
+MCN.US,D,20160219,000000,3.53154,3.60094,3.51173,3.60094,143963.7937776,0
+MCN.US,D,20160222,000000,3.61088,3.61088,3.55637,3.58112,87781.149257004,0
+MCN.US,D,20160223,000000,3.58615,3.59592,3.52661,3.53647,201246.1617229,0
+MCN.US,D,20160224,000000,3.50661,3.54623,3.49666,3.54141,52588.924668462,0
+MCN.US,D,20160225,000000,3.55145,3.57619,3.53647,3.56605,144610.9428506,0
+MCN.US,D,20160226,000000,3.59098,3.60522,3.56605,3.57107,60815.887883665,0
+MCN.US,D,20160229,000000,3.56122,3.59098,3.56122,3.57107,75937.891221999,0
+MCN.US,D,20160301,000000,3.57619,3.6454,3.57619,3.64057,120605.15223794,0
+MCN.US,D,20160302,000000,3.6308,3.66037,3.62577,3.65563,117088.83227491,0
+MCN.US,D,20160303,000000,3.66532,3.72493,3.66532,3.69517,106650.59722727,0
+MCN.US,D,20160304,000000,3.70503,3.74233,3.70001,3.70503,98316.134166058,0
+MCN.US,D,20160307,000000,3.70996,3.72,3.70001,3.70996,83561.780301082,0
+MCN.US,D,20160308,000000,3.71498,3.72493,3.68028,3.70001,98326.88415066,0
+MCN.US,D,20160309,000000,3.70503,3.74986,3.69749,3.73973,70514.523990757,0
+MCN.US,D,20160310,000000,3.74475,3.75479,3.70996,3.73489,69500.800442875,0
+MCN.US,D,20160311,000000,3.74986,3.77461,3.74708,3.77461,48818.905068865,0
+MCN.US,D,20160314,000000,3.76977,3.76977,3.74475,3.74475,81148.408758141,0
+MCN.US,D,20160315,000000,3.73461,3.74475,3.704,3.71916,104841.37481892,0
+MCN.US,D,20160316,000000,3.71916,3.75489,3.69917,3.7295,92378.917670884,0
+MCN.US,D,20160317,000000,3.74475,3.7601,3.69387,3.71916,128445.11600749,0
+MCN.US,D,20160318,000000,3.71916,3.75387,3.71414,3.72448,54163.79741252,0
+MCN.US,D,20160321,000000,3.71414,3.74475,3.70931,3.74475,136683.90420576,0
+MCN.US,D,20160322,000000,3.7295,3.7601,3.72448,3.74475,89562.421705403,0
+MCN.US,D,20160323,000000,3.73963,3.79042,3.73461,3.77517,259564.82818373,0
+MCN.US,D,20160324,000000,3.77043,3.78029,3.74475,3.75489,166686.0362289,0
+MCN.US,D,20160328,000000,3.76521,3.7854,3.74986,3.76521,84763.628579482,0
+MCN.US,D,20160329,000000,3.77043,3.8107,3.7601,3.79573,78062.088179172,0
+MCN.US,D,20160330,000000,3.80056,3.82112,3.77517,3.79042,123788.22267831,0
+MCN.US,D,20160331,000000,3.80056,3.88196,3.78029,3.79573,218824.53654258,0
+MCN.US,D,20160401,000000,3.82112,3.82112,3.74986,3.8107,176658.79694333,0
+MCN.US,D,20160404,000000,3.79573,3.80875,3.72448,3.74986,251251.86509173,0
+MCN.US,D,20160405,000000,3.7601,3.7601,3.7068,3.75489,143678.91918569,0
+MCN.US,D,20160406,000000,3.7601,3.77517,3.71414,3.75489,170887.130211,0
+MCN.US,D,20160407,000000,3.73963,3.74716,3.66866,3.67879,412604.83396002,0
+MCN.US,D,20160408,000000,3.69387,3.71916,3.68883,3.704,133894.28320178,0
+MCN.US,D,20160411,000000,3.73963,3.77043,3.71414,3.73461,276912.07833449,0
+MCN.US,D,20160412,000000,3.73461,3.7601,3.72448,3.75479,133997.48305396,0
+MCN.US,D,20160413,000000,3.75489,3.77517,3.73963,3.7601,158697.72267184,0
+MCN.US,D,20160414,000000,3.77043,3.77043,3.74475,3.76521,142358.82107667,0
+MCN.US,D,20160415,000000,3.76521,3.77043,3.73461,3.75489,137413.82816017,0
+MCN.US,D,20160418,000000,3.75489,3.82112,3.73461,3.82112,236667.36098344,0
+MCN.US,D,20160419,000000,3.80056,3.83126,3.79573,3.83126,97899.034763537,0
+MCN.US,D,20160420,000000,3.83126,3.83611,3.81778,3.82457,50126.103196357,0
+MCN.US,D,20160421,000000,3.8415,3.8415,3.8107,3.8107,94320.364889839,0
+MCN.US,D,20160422,000000,3.82112,3.82624,3.79042,3.80056,67781.877905162,0
+MCN.US,D,20160425,000000,3.79042,3.80056,3.79042,3.80056,28090.784761071,0
+MCN.US,D,20160426,000000,3.80056,3.8415,3.79573,3.8107,88537.94817292,0
+MCN.US,D,20160427,000000,3.80578,3.83126,3.78093,3.80056,110391.59186844,0
+MCN.US,D,20160428,000000,3.7854,3.83126,3.78029,3.7854,92502.542493797,0
+MCN.US,D,20160429,000000,3.79573,3.80578,3.7601,3.7854,179245.24323833,0
+MCN.US,D,20160502,000000,3.79042,3.79042,3.76149,3.79042,178184.21975821,0
+MCN.US,D,20160503,000000,3.77517,3.77517,3.72448,3.73963,122866.948998,0
+MCN.US,D,20160504,000000,3.7295,3.73963,3.69917,3.72448,107796.54558575,0
+MCN.US,D,20160505,000000,3.72448,3.74475,3.71414,3.7294,123075.49869925,0
+MCN.US,D,20160506,000000,3.7295,3.74986,3.704,3.74475,94223.615028429,0
+MCN.US,D,20160509,000000,3.73461,3.74772,3.71916,3.73461,103329.926984,0
+MCN.US,D,20160510,000000,3.75489,3.85154,3.74986,3.8415,430302.53360878,0
+MCN.US,D,20160511,000000,3.8107,3.8107,3.78029,3.78029,88956.122573902,0
+MCN.US,D,20160512,000000,3.8107,3.8107,3.74475,3.7601,213736.56883088,0
+MCN.US,D,20160513,000000,3.77517,3.79042,3.74986,3.74986,187724.83109167,0
+MCN.US,D,20160516,000000,3.74475,3.8107,3.73963,3.8107,186713.2575407,0
+MCN.US,D,20160517,000000,3.79573,3.80056,3.74866,3.76521,163555.64071306,0
+MCN.US,D,20160518,000000,3.7601,3.80056,3.7601,3.78029,168455.48369423,0
+MCN.US,D,20160519,000000,3.7854,3.79042,3.75489,3.77043,206515.80417434,0
+MCN.US,D,20160520,000000,3.7854,3.83126,3.7854,3.82624,251947.38909541,0
+MCN.US,D,20160523,000000,3.8415,3.8415,3.81592,3.8415,155615.70208672,0
+MCN.US,D,20160524,000000,3.8415,3.87694,3.83702,3.86679,107302.04629409,0
+MCN.US,D,20160525,000000,3.87182,3.90224,3.87182,3.89573,148030.51295219,0
+MCN.US,D,20160526,000000,3.88698,3.90224,3.88698,3.88698,119153.90431678,0
+MCN.US,D,20160527,000000,3.89722,3.91238,3.87694,3.90726,174219.62543734,0
+MCN.US,D,20160531,000000,3.8921,3.9226,3.89153,3.89722,55271.04582643,0
+MCN.US,D,20160601,000000,3.8921,3.92344,3.88698,3.9226,86022.451776268,0
+MCN.US,D,20160602,000000,3.90224,3.93294,3.90224,3.92782,90369.745548944,0
+MCN.US,D,20160603,000000,3.92782,3.93294,3.91238,3.91238,31377.05505362,0
+MCN.US,D,20160606,000000,3.9226,3.95313,3.9226,3.93806,38488.169867231,0
+MCN.US,D,20160607,000000,3.93806,3.96307,3.93806,3.94811,82892.056260435,0
+MCN.US,D,20160608,000000,3.93806,3.98865,3.93806,3.98345,95028.78887505,0
+MCN.US,D,20160609,000000,3.97331,3.97842,3.94299,3.94811,57541.442574179,0
+MCN.US,D,20160610,000000,3.94299,3.95284,3.92605,3.94811,104541.45024854,0
+MCN.US,D,20160613,000000,3.95313,3.97674,3.86168,3.8921,247857.01995471,0
+MCN.US,D,20160614,000000,3.8921,3.91238,3.86168,3.87694,81275.258576433,0
+MCN.US,D,20160615,000000,3.90317,3.93917,3.88717,3.93406,64133.333131558,0
+MCN.US,D,20160616,000000,3.89768,3.94447,3.86642,3.92382,101636.80440933,0
+MCN.US,D,20160617,000000,3.93917,3.99145,3.92894,3.99145,81442.95833621,0
+MCN.US,D,20160620,000000,3.99657,4.0174,3.93917,3.93917,70957.423356321,0
+MCN.US,D,20160621,000000,3.96531,3.99657,3.92382,3.94447,76721.565099418,0
+MCN.US,D,20160622,000000,3.94959,3.99145,3.94959,3.9548,66666.029503571,0
+MCN.US,D,20160623,000000,3.99145,4.0227,3.91852,3.93406,194327.47163365,0
+MCN.US,D,20160624,000000,3.86642,3.92382,3.8508,3.87814,136376.45464616,0
+MCN.US,D,20160627,000000,3.82475,3.87694,3.82475,3.86122,137798.67760889,0
+MCN.US,D,20160628,000000,3.89247,3.90317,3.85601,3.90317,114451.86105227,0
+MCN.US,D,20160629,000000,3.93917,4.00177,3.91852,3.94959,108947.86893652,0
+MCN.US,D,20160630,000000,3.98614,4.0174,3.98614,3.98614,132922.48459385,0
+MCN.US,D,20160701,000000,4.0121,4.0227,3.9548,3.9548,107354.72121865,0
+MCN.US,D,20160705,000000,3.94447,3.96029,3.9135,3.94437,98410.734030548,0
+MCN.US,D,20160706,000000,3.91852,3.99657,3.9135,3.96029,139298.30046075,0
+MCN.US,D,20160707,000000,3.94447,4.03824,3.94447,4.02791,174706.59973976,0
+MCN.US,D,20160708,000000,4.04336,4.07461,4.0227,4.04857,53674.673113171,0
+MCN.US,D,20160711,000000,4.07461,4.08224,4.03824,4.04336,64410.682734266,0
+MCN.US,D,20160712,000000,4.06949,4.09545,4.05368,4.09024,60213.888746006,0
+MCN.US,D,20160713,000000,4.07461,4.07982,3.98614,4.0174,113915.43682068,0
+MCN.US,D,20160714,000000,4.04336,4.05898,4.0121,4.03293,100928.38042412,0
+MCN.US,D,20160715,000000,4.04336,4.06949,4.02791,4.03824,137327.82828336,0
+MCN.US,D,20160718,000000,4.05368,4.06949,4.04596,4.06949,42267.86445297,0
+MCN.US,D,20160719,000000,4.06419,4.07982,4.04857,4.07461,54114.347483355,0
+MCN.US,D,20160720,000000,4.07461,4.07461,4.04336,4.04336,58392.841354584,0
+MCN.US,D,20160721,000000,4.05898,4.10065,4.05368,4.07461,90159.045850762,0
+MCN.US,D,20160722,000000,4.08503,4.08503,4.00754,4.07461,193267.52315198,0
+MCN.US,D,20160725,000000,4.07461,4.07461,4.04857,4.04857,70741.34866584,0
+MCN.US,D,20160726,000000,4.05898,4.08503,4.04857,4.08503,64007.558311725,0
+MCN.US,D,20160727,000000,4.08503,4.08763,4.03824,4.06419,153114.18067004,0
+MCN.US,D,20160728,000000,4.07461,4.07982,4.05898,4.06949,82918.931221938,0
+MCN.US,D,20160729,000000,4.06419,4.10065,4.06419,4.08503,129976.98881314,0
+MCN.US,D,20160801,000000,4.09024,4.09024,4.06419,4.07461,123760.27271835,0
+MCN.US,D,20160802,000000,4.06419,4.07461,4.03824,4.04336,134711.28203147,0
+MCN.US,D,20160803,000000,4.04857,4.07461,4.03824,4.06903,67536.778256257,0
+MCN.US,D,20160804,000000,4.05898,4.07461,4.05368,4.06326,148257.33762727,0
+MCN.US,D,20160805,000000,4.06949,4.07982,4.05368,4.05368,85902.051948736,0
+MCN.US,D,20160808,000000,4.05898,4.07982,4.04336,4.06894,125213.6706364,0
+MCN.US,D,20160809,000000,4.05368,4.07982,4.05368,4.06419,131615.28646635,0
+MCN.US,D,20160810,000000,4.06419,4.06698,4.03293,4.05368,107314.94627562,0
+MCN.US,D,20160811,000000,4.05368,4.07982,4.04857,4.07982,98326.88415066,0
+MCN.US,D,20160812,000000,4.07461,4.07461,4.04336,4.06419,115396.7846987,0
+MCN.US,D,20160815,000000,4.06419,4.07982,4.06419,4.07982,55189.345943463,0
+MCN.US,D,20160816,000000,4.07461,4.09024,4.04336,4.08503,85038.82818527,0
+MCN.US,D,20160817,000000,4.10065,4.11098,4.09545,4.11098,97691.560060736,0
+MCN.US,D,20160818,000000,4.10065,4.11098,4.09024,4.10512,80939.859056879,0
+MCN.US,D,20160819,000000,4.10587,4.11098,4.10065,4.11098,49064.00471777,0
+MCN.US,D,20160822,000000,4.10587,4.1267,4.09545,4.11098,98742.90855472,0
+MCN.US,D,20160823,000000,4.1267,4.16289,4.11787,4.15275,112804.96341138,0
+MCN.US,D,20160824,000000,4.14242,4.15275,4.10065,4.11163,94306.389909857,0
+MCN.US,D,20160825,000000,4.12149,4.12149,4.06419,4.08503,116420.18323272,0
+MCN.US,D,20160826,000000,4.08503,4.1267,4.08242,4.11098,68691.326602414,0
+MCN.US,D,20160829,000000,4.10065,4.13721,4.09545,4.10587,110234.64209327,0
+MCN.US,D,20160830,000000,4.11098,4.12141,4.08503,4.08503,44602.761108323,0
+MCN.US,D,20160831,000000,4.09545,4.10065,4.08503,4.08503,45568.1097255,0
+MCN.US,D,20160901,000000,4.07982,4.09545,4.07461,4.07982,44102.886824373,0
+MCN.US,D,20160902,000000,4.10065,4.15275,4.09024,4.12149,71446.54765567,0
+MCN.US,D,20160906,000000,4.1267,4.13192,4.09024,4.10065,33514.151992314,0
+MCN.US,D,20160907,000000,4.10065,4.1267,4.08503,4.1267,56813.668616686,0
+MCN.US,D,20160908,000000,4.1267,4.14242,4.11098,4.1267,136984.90377459,0
+MCN.US,D,20160909,000000,4.10065,4.10587,4.06419,4.06419,80332.484926919,0
+MCN.US,D,20160912,000000,4.05368,4.11629,4.04865,4.07982,50256.178010029,0
+MCN.US,D,20160913,000000,4.08503,4.10065,4.02791,4.03824,101741.07925996,0
+MCN.US,D,20160914,000000,4.04875,4.11303,4.04345,4.07015,110425.99181918,0
+MCN.US,D,20160915,000000,4.06476,4.08615,4.05415,4.08615,40667.19174587,0
+MCN.US,D,20160916,000000,4.07535,4.15545,4.05415,4.05415,205881.55508288,0
+MCN.US,D,20160919,000000,4.07535,4.10206,4.03824,4.04345,78826.412084309,0
+MCN.US,D,20160920,000000,4.05415,4.06476,4.03824,4.03824,67287.378613513,0
+MCN.US,D,20160921,000000,4.05964,4.07535,4.04875,4.06476,35240.599519246,0
+MCN.US,D,20160922,000000,4.08615,4.09684,4.08066,4.08066,34597.750440101,0
+MCN.US,D,20160923,000000,4.08066,4.08596,4.04875,4.05415,25477.46350455,0
+MCN.US,D,20160926,000000,4.07015,4.07535,4.04875,4.06429,31769.429491558,0
+MCN.US,D,20160927,000000,4.05415,4.10736,4.05415,4.10214,77373.014166242,0
+MCN.US,D,20160928,000000,4.08615,4.15005,4.08066,4.13415,100542.45597694,0
+MCN.US,D,20160929,000000,4.12875,4.16047,4.10214,4.1175,124794.42123697,0
+MCN.US,D,20160930,000000,4.12875,4.18744,4.12875,4.14485,129098.71507124,0
+MCN.US,D,20161003,000000,4.15545,4.16047,4.12336,4.15545,88992.672521546,0
+MCN.US,D,20161004,000000,4.13935,4.15536,4.11303,4.14485,100093.10662062,0
+MCN.US,D,20161005,000000,4.13935,4.16596,4.13935,4.16047,56366.46925728,0
+MCN.US,D,20161006,000000,4.15005,4.17676,4.14419,4.16047,131764.7112523,0
+MCN.US,D,20161007,000000,4.17676,4.17676,4.14103,4.16047,56514.819044775,0
+MCN.US,D,20161010,000000,4.15545,4.19284,4.15545,4.18215,45700.334536093,0
+MCN.US,D,20161011,000000,4.16596,4.16773,4.11303,4.12345,47242.957326348,0
+MCN.US,D,20161012,000000,4.12875,4.13927,4.10736,4.10736,52663.09956221,0
+MCN.US,D,20161013,000000,4.09684,4.12875,4.07015,4.10214,52664.17456067,0
+MCN.US,D,20161014,000000,4.11805,4.1361,4.10214,4.10214,79201.586546886,0
+MCN.US,D,20161017,000000,4.11805,4.12336,4.03824,4.08615,292016.88169747,0
+MCN.US,D,20161018,000000,4.10736,4.12336,4.10214,4.11014,52149.250298278,0
+MCN.US,D,20161019,000000,4.10736,4.12875,4.09684,4.12875,45999.184108003,0
+MCN.US,D,20161020,000000,4.12336,4.12875,4.09163,4.10736,71630.372392348,0
+MCN.US,D,20161021,000000,4.11805,4.12875,4.11303,4.11805,51485.976248392,0
+MCN.US,D,20161024,000000,4.15005,4.15005,4.12875,4.15005,46134.633913977,0
+MCN.US,D,20161025,000000,4.14485,4.16047,4.13415,4.13423,52038.525456888,0
+MCN.US,D,20161026,000000,4.12336,4.12875,4.09684,4.1176,33761.401638139,0
+MCN.US,D,20161027,000000,4.13415,4.15545,4.12875,4.15545,59863.43924801,0
+MCN.US,D,20161028,000000,4.12875,4.19284,4.12875,4.15005,91408.194061407,0
+MCN.US,D,20161031,000000,4.13415,4.13415,4.10214,4.10214,57815.567181505,0
+MCN.US,D,20161101,000000,4.11805,4.11805,4.04875,4.06476,32844.427951666,0
+MCN.US,D,20161102,000000,4.04345,4.06476,4.02223,4.02223,171536.42928091,0
+MCN.US,D,20161103,000000,4.03285,4.05415,4.01163,4.01684,96503.686762317,0
+MCN.US,D,20161104,000000,4.01163,4.02773,4.00093,4.01684,68615.001711746,0
+MCN.US,D,20161107,000000,4.06476,4.06931,4.04875,4.06894,28553.034098918,0
+MCN.US,D,20161108,000000,4.08066,4.09684,4.05415,4.08066,60748.162980679,0
+MCN.US,D,20161109,000000,4.04345,4.11303,4.0175,4.09684,87722.024341698,0
+MCN.US,D,20161110,000000,4.12875,4.16596,4.10206,4.16047,126805.74335583,0
+MCN.US,D,20161111,000000,4.13415,4.15005,4.12336,4.15005,28817.483720104,0
+MCN.US,D,20161114,000000,4.15545,4.16047,4.12336,4.13935,23899.365765111,0
+MCN.US,D,20161115,000000,4.13935,4.17676,4.12875,4.15545,40173.767452681,0
+MCN.US,D,20161116,000000,4.13415,4.16596,4.13415,4.15005,65517.931148176,0
+MCN.US,D,20161117,000000,4.16047,4.20325,4.15005,4.17676,38448.394924208,0
+MCN.US,D,20161118,000000,4.18744,4.18744,4.16596,4.17126,30723.455989874,0
+MCN.US,D,20161121,000000,4.16596,4.22465,4.16596,4.19284,76867.764889992,0
+MCN.US,D,20161122,000000,4.20325,4.23526,4.19284,4.22465,68419.351992007,0
+MCN.US,D,20161123,000000,4.20866,4.22465,4.18215,4.21396,41760.4651798,0
+MCN.US,D,20161125,000000,4.20325,4.26726,4.20325,4.25127,32280.05376011,0
+MCN.US,D,20161128,000000,4.21945,4.24057,4.20866,4.20866,53188.773809203,0
+MCN.US,D,20161129,000000,4.19284,4.20931,4.19284,4.19284,41489.565567853,0
+MCN.US,D,20161130,000000,4.19806,4.20987,4.19284,4.20325,23526.341299453,0
+MCN.US,D,20161201,000000,4.20866,4.20866,4.17126,4.17676,40451.117055388,0
+MCN.US,D,20161202,000000,4.16047,4.20325,4.15545,4.18744,34136.576100717,0
+MCN.US,D,20161205,000000,4.19806,4.28317,4.19806,4.25127,59839.789281889,0
+MCN.US,D,20161206,000000,4.23526,4.24754,4.19806,4.19806,72233.446528468,0
+MCN.US,D,20161207,000000,4.20325,4.24057,4.19806,4.23526,68473.101915013,0
+MCN.US,D,20161208,000000,4.20866,4.23907,4.20866,4.22465,69217.000849407,0
+MCN.US,D,20161209,000000,4.21945,4.24057,4.21945,4.23536,74437.193371688,0
+MCN.US,D,20161212,000000,4.22465,4.24178,4.22465,4.23014,100115.68158828,0
+MCN.US,D,20161213,000000,4.25127,4.25675,4.23014,4.25127,94332.1898729,0
+MCN.US,D,20161214,000000,4.24047,4.25684,4.20773,4.22419,54063.82255573,0
+MCN.US,D,20161215,000000,4.22419,4.25127,4.21842,4.22419,89596.821656126,0
+MCN.US,D,20161216,000000,4.23516,4.25684,4.20773,4.20773,72826.845678448,0
+MCN.US,D,20161219,000000,4.22419,4.23516,4.21545,4.22419,129116.99004506,0
+MCN.US,D,20161220,000000,4.24047,4.24568,4.21842,4.23508,65755.50580786,0
+MCN.US,D,20161221,000000,4.22959,4.24047,4.21842,4.22959,80665.734449553,0
+MCN.US,D,20161222,000000,4.24568,4.24568,4.22419,4.22419,69617.975275027,0
+MCN.US,D,20161223,000000,4.22419,4.27312,4.19684,4.20773,91884.418379234,0
+MCN.US,D,20161227,000000,4.22959,4.23014,4.19135,4.19135,114203.53640799,0
+MCN.US,D,20161228,000000,4.19684,4.21302,4.18587,4.19684,73290.170014754,0
+MCN.US,D,20161229,000000,4.18587,4.19684,4.13145,4.19135,122570.249423,0
+MCN.US,D,20161230,000000,4.16968,4.20234,4.1641,4.19684,226552.70047229,0
+MCN.US,D,20170103,000000,4.19684,4.21302,4.17508,4.20234,126961.61813254,0
+MCN.US,D,20170104,000000,4.19684,4.25127,4.19684,4.23516,140749.54838188,0
+MCN.US,D,20170105,000000,4.20773,4.24493,4.20773,4.22419,85267.802857273,0
+MCN.US,D,20170106,000000,4.22419,4.26224,4.22419,4.26224,66153.2552381,0
+MCN.US,D,20170109,000000,4.24568,4.29498,4.24568,4.29498,86325.601342019,0
+MCN.US,D,20170110,000000,4.27852,4.2895,4.24308,4.24568,70968.173340922,0
+MCN.US,D,20170111,000000,4.26224,4.26224,4.24047,4.26224,43282.662999311,0
+MCN.US,D,20170112,000000,4.24568,4.26224,4.22419,4.23516,78846.837055051,0
+MCN.US,D,20170113,000000,4.23516,4.26745,4.23516,4.25684,54458.34699059,0
+MCN.US,D,20170117,000000,4.24568,4.27424,4.24308,4.26745,54212.172343225,0
+MCN.US,D,20170118,000000,4.26224,4.26224,4.23516,4.24047,71278.847895893,0
+MCN.US,D,20170119,000000,4.23516,4.25684,4.23516,4.25684,53001.724077144,0
+MCN.US,D,20170120,000000,4.24568,4.26224,4.24568,4.25127,32218.778847884,0
+MCN.US,D,20170123,000000,4.25684,4.25684,4.22959,4.25127,48975.854844041,0
+MCN.US,D,20170124,000000,4.24568,4.29498,4.24047,4.2895,66979.929053923,0
+MCN.US,D,20170125,000000,4.30038,4.31117,4.26224,4.2841,95639.388000391,0
+MCN.US,D,20170126,000000,4.30038,4.31665,4.2895,4.31665,48172.83099434,0
+MCN.US,D,20170127,000000,4.30578,4.31777,4.29498,4.29498,48486.730544692,0
+MCN.US,D,20170130,000000,4.29498,4.31665,4.26745,4.31665,44669.41101285,0
+MCN.US,D,20170131,000000,4.29498,4.30038,4.26224,4.27312,43331.037930016,0
+MCN.US,D,20170201,000000,4.27852,4.32763,4.27312,4.2895,93027.14174233,0
+MCN.US,D,20170202,000000,4.30038,4.30578,4.2841,4.29498,57826.317166106,0
+MCN.US,D,20170203,000000,4.29498,4.29498,4.26745,4.27852,98694.533624017,0
+MCN.US,D,20170206,000000,4.27312,4.28401,4.25127,4.27312,94866.464107573,0
+MCN.US,D,20170207,000000,4.27852,4.2895,4.24577,4.27312,69745.900091779,0
+MCN.US,D,20170208,000000,4.27852,4.27852,4.25127,4.27852,69384.700609183,0
+MCN.US,D,20170209,000000,4.26224,4.2895,4.26224,4.27852,101706.67930924,0
+MCN.US,D,20170210,000000,4.27852,4.30038,4.27312,4.30038,92213.367908028,0
+MCN.US,D,20170213,000000,4.2895,4.32224,4.27312,4.31665,121893.00039314,0
+MCN.US,D,20170214,000000,4.30578,4.33293,4.30038,4.32224,91162.019414043,0
+MCN.US,D,20170215,000000,4.30578,4.34233,4.30578,4.33861,101976.50392272,0
+MCN.US,D,20170216,000000,4.33293,4.34381,4.31117,4.33368,91771.543540924,0
+MCN.US,D,20170217,000000,4.31665,4.33861,4.31117,4.32224,104785.47489898,0
+MCN.US,D,20170221,000000,4.33293,4.38224,4.33293,4.38224,60675.063085392,0
+MCN.US,D,20170222,000000,4.37656,4.39293,4.36782,4.39293,67048.728955369,0
+MCN.US,D,20170223,000000,4.38754,4.42568,4.38754,4.40401,119194.75425826,0
+MCN.US,D,20170224,000000,4.39852,4.42568,4.39582,4.40959,103461.07679613,0
+MCN.US,D,20170227,000000,4.40959,4.42568,4.39852,4.40401,106442.04752601,0
+MCN.US,D,20170228,000000,4.39293,4.42047,4.38754,4.41508,98589.183774925,0
+MCN.US,D,20170301,000000,4.42568,4.4694,4.42568,4.45303,51859.00071405,0
+MCN.US,D,20170302,000000,4.44754,4.46401,4.43126,4.43126,89909.646208017,0
+MCN.US,D,20170303,000000,4.43665,4.4748,4.43665,4.4748,58439.066288368,0
+MCN.US,D,20170306,000000,4.45303,4.45499,4.43665,4.45303,85568.802426103,0
+MCN.US,D,20170307,000000,4.44754,4.4694,4.44754,4.45833,53518.798336456,0
+MCN.US,D,20170308,000000,4.46391,4.46391,4.44205,4.46391,48407.180658644,0
+MCN.US,D,20170309,000000,4.45833,4.4694,4.38754,4.38754,246087.57248936,0
+MCN.US,D,20170310,000000,4.42029,4.43126,4.39293,4.43126,93499.066066317,0
+MCN.US,D,20170313,000000,4.41508,4.44819,4.40959,4.42029,71608.872423145,0
+MCN.US,D,20170314,000000,4.40959,4.43126,4.40913,4.42568,65524.381138937,0
+MCN.US,D,20170315,000000,4.43695,4.47592,4.37545,4.43695,85787.027113505,0
+MCN.US,D,20170316,000000,4.42019,4.44364,4.40335,4.4148,66130.680270438,0
+MCN.US,D,20170317,000000,4.43136,4.4481,4.42019,4.4481,62344.535693939,0
+MCN.US,D,20170320,000000,4.43136,4.43685,4.4148,4.4148,52439.499882508,0
+MCN.US,D,20170321,000000,4.42019,4.43136,4.38113,4.39778,90481.545388794,0
+MCN.US,D,20170322,000000,4.38113,4.39778,4.38057,4.39219,71572.322475503,0
+MCN.US,D,20170323,000000,4.38671,4.42019,4.38113,4.42019,49434.879186507,0
+MCN.US,D,20170324,000000,4.4148,4.42568,4.38746,4.39778,78914.561958037,0
+MCN.US,D,20170327,000000,4.37545,4.42568,4.37545,4.42568,87464.024711272,0
+MCN.US,D,20170328,000000,4.42019,4.49247,4.40335,4.49247,120914.75179444,0
+MCN.US,D,20170329,000000,4.47053,4.48717,4.43136,4.43695,71898.047008914,0
+MCN.US,D,20170330,000000,4.4481,4.49247,4.43695,4.49247,108035.19524389,0
+MCN.US,D,20170331,000000,4.50364,4.50364,4.4481,4.47582,155792.00183418,0
+MCN.US,D,20170403,000000,4.49247,4.49247,4.44242,4.46457,141321.44756266,0
+MCN.US,D,20170404,000000,4.43136,4.44234,4.4148,4.42568,180211.66685397,0
+MCN.US,D,20170405,000000,4.42568,4.46084,4.42568,4.42568,136854.82896092,0
+MCN.US,D,20170406,000000,4.42568,4.45358,4.42568,4.45358,154357.95388839,0
+MCN.US,D,20170407,000000,4.44234,4.45358,4.43695,4.45358,61048.087551049,0
+MCN.US,D,20170410,000000,4.4481,4.48717,4.4481,4.47582,70403.799149366,0
+MCN.US,D,20170411,000000,4.47043,4.49247,4.47043,4.49247,59811.839321925,0
+MCN.US,D,20170412,000000,4.48717,4.50317,4.47043,4.47582,105152.04937388,0
+MCN.US,D,20170413,000000,4.47582,4.48643,4.45917,4.47043,70639.223812129,0
+MCN.US,D,20170417,000000,4.47043,4.47582,4.44234,4.45917,74005.043990726,0
+MCN.US,D,20170418,000000,4.45358,4.49247,4.4481,4.48717,52376.074973361,0
+MCN.US,D,20170419,000000,4.47582,4.48717,4.45917,4.47582,107493.39602,0
+MCN.US,D,20170420,000000,4.48149,4.49805,4.4481,4.49805,62495.035478353,0
+MCN.US,D,20170421,000000,4.49247,4.50364,4.47582,4.47582,41072.46616533,0
+MCN.US,D,20170424,000000,4.48717,4.5095,4.47582,4.48149,56696.493784534,0
+MCN.US,D,20170425,000000,4.49247,4.5095,4.48717,4.5095,57970.366959762,0
+MCN.US,D,20170426,000000,4.49247,4.49805,4.47582,4.47582,56287.994369693,0
+MCN.US,D,20170427,000000,4.47582,4.49247,4.45917,4.48717,94868.614104493,0
+MCN.US,D,20170428,000000,4.48717,4.50364,4.45917,4.47582,52555.599716199,0
+MCN.US,D,20170501,000000,4.48149,4.50364,4.47043,4.50364,47765.40657796,0
+MCN.US,D,20170502,000000,4.49247,4.49247,4.47043,4.47043,44716.710945096,0
+MCN.US,D,20170503,000000,4.48149,4.48149,4.45917,4.48149,89726.896469799,0
+MCN.US,D,20170504,000000,4.48149,4.48149,4.4481,4.46457,100383.35620484,0
+MCN.US,D,20170505,000000,4.46457,4.47043,4.4481,4.46457,88264.898564053,0
+MCN.US,D,20170508,000000,4.47043,4.47304,4.45358,4.45358,104529.62526548,0
+MCN.US,D,20170509,000000,4.45358,4.46457,4.44234,4.45358,116621.20794478,0
+MCN.US,D,20170510,000000,4.43695,4.4481,4.42568,4.44234,134803.73189903,0
+MCN.US,D,20170511,000000,4.43136,4.43404,4.40335,4.42568,117695.13140642,0
+MCN.US,D,20170512,000000,4.42568,4.43136,4.37006,4.4148,241198.4794928,0
+MCN.US,D,20170515,000000,4.4148,4.43695,4.40903,4.42568,132195.78563481,0
+MCN.US,D,20170516,000000,4.4148,4.42568,4.39778,4.42019,118331.53049481,0
+MCN.US,D,20170517,000000,4.39778,4.39778,4.35331,4.35331,99019.183158969,0
+MCN.US,D,20170518,000000,4.33638,4.37545,4.33638,4.37006,58454.11626681,0
+MCN.US,D,20170519,000000,4.39219,4.40335,4.37006,4.39778,41443.340634067,0
+MCN.US,D,20170522,000000,4.4148,4.42568,4.39219,4.42019,45056.410458488,0
+MCN.US,D,20170523,000000,4.4148,4.44234,4.4148,4.43768,47443.982038387,0
+MCN.US,D,20170524,000000,4.42568,4.44866,4.42019,4.43695,65424.406282147,0
+MCN.US,D,20170525,000000,4.43695,4.46457,4.42568,4.4481,75131.642376919,0
+MCN.US,D,20170526,000000,4.43695,4.43695,4.40335,4.42568,69209.475860186,0
+MCN.US,D,20170530,000000,4.42019,4.4481,4.4148,4.4481,76124.940954058,0
+MCN.US,D,20170531,000000,4.43695,4.43695,4.40903,4.43136,66213.455151866,0
+MCN.US,D,20170601,000000,4.42019,4.47043,4.42019,4.45917,71325.072829678,0
+MCN.US,D,20170602,000000,4.48149,4.48149,4.45358,4.47582,60253.663689029,0
+MCN.US,D,20170605,000000,4.47043,4.48149,4.44234,4.47043,91198.569361687,0
+MCN.US,D,20170606,000000,4.45358,4.46457,4.4481,4.4481,51516.076205275,0
+MCN.US,D,20170607,000000,4.45917,4.49805,4.45917,4.49805,57634.967440207,0
+MCN.US,D,20170608,000000,4.49247,4.50364,4.45917,4.47582,124174.14712548,0
+MCN.US,D,20170609,000000,4.47582,4.49247,4.46986,4.47043,115276.38487119,0
+MCN.US,D,20170612,000000,4.46457,4.5149,4.46457,4.49805,120428.85249048,0
+MCN.US,D,20170613,000000,4.5149,4.5427,4.48885,4.5095,177231.77112256,0
+MCN.US,D,20170614,000000,4.52075,4.54345,4.48094,4.48094,71941.046947319,0
+MCN.US,D,20170615,000000,4.44662,4.48651,4.43517,4.46959,74327.543528758,0
+MCN.US,D,20170616,000000,4.46949,4.50354,4.45219,4.49685,66012.430439826,0
+MCN.US,D,20170619,000000,4.50354,4.56056,4.50354,4.5321,110976.39103075,0
+MCN.US,D,20170620,000000,4.52075,4.56056,4.50354,4.5095,156930.42520342,0
+MCN.US,D,20170621,000000,4.50354,4.50354,4.45219,4.45219,80203.485111706,0
+MCN.US,D,20170622,000000,4.45815,4.48651,4.44093,4.44093,79369.286306662,0
+MCN.US,D,20170623,000000,4.44093,4.52075,4.42382,4.44662,83935.8797652,0
+MCN.US,D,20170626,000000,4.46373,4.49786,4.43517,4.45219,82192.232262905,0
+MCN.US,D,20170627,000000,4.45219,4.46949,4.42959,4.45219,103226.72713183,0
+MCN.US,D,20170628,000000,4.45815,4.4788,4.40698,4.44662,431103.40746156,0
+MCN.US,D,20170629,000000,4.45805,4.45815,4.39536,4.44093,166205.51191723,0
+MCN.US,D,20170630,000000,4.48651,4.48651,4.42382,4.46373,194654.27116552,0
+MCN.US,D,20170703,000000,4.5321,4.5321,4.41228,4.46373,225002.55269281,0
+MCN.US,D,20170705,000000,4.48094,4.48094,4.43517,4.44662,130173.71353136,0
+MCN.US,D,20170706,000000,4.44093,4.46949,4.40698,4.44093,135411.106029,0
+MCN.US,D,20170707,000000,4.44662,4.47508,4.42382,4.47508,194160.84687233,0
+MCN.US,D,20170710,000000,4.45815,4.47508,4.44662,4.47508,103070.85235512,0
+MCN.US,D,20170711,000000,4.45815,4.5095,4.45219,4.4922,91258.769275452,0
+MCN.US,D,20170712,000000,4.4922,4.5149,4.48651,4.5095,76903.239839176,0
+MCN.US,D,20170713,000000,4.49786,4.54345,4.48094,4.5321,92707.867199678,0
+MCN.US,D,20170714,000000,4.52652,4.53796,4.48651,4.5321,80846.33419085,0
+MCN.US,D,20170717,000000,4.52652,4.56624,4.4922,4.54912,89978.446109464,0
+MCN.US,D,20170718,000000,4.54345,4.56056,4.53796,4.54345,32003.779155862,0
+MCN.US,D,20170719,000000,4.53796,4.57201,4.53796,4.56056,59116.315318236,0
+MCN.US,D,20170720,000000,4.56056,4.56624,4.54912,4.56056,32784.228037901,0
+MCN.US,D,20170721,000000,4.57201,4.58336,4.55489,4.55489,141815.94685431,0
+MCN.US,D,20170724,000000,4.55489,4.57201,4.5321,4.55489,40294.167280212,0
+MCN.US,D,20170725,000000,4.55489,4.57787,4.54345,4.55489,80635.634492669,0
+MCN.US,D,20170726,000000,4.55489,4.57042,4.53796,4.54912,51141.976741157,0
+MCN.US,D,20170727,000000,4.55489,4.56215,4.52652,4.53796,46610.858231805,0
+MCN.US,D,20170728,000000,4.52652,4.56056,4.5149,4.5149,75421.891961147,0
+MCN.US,D,20170731,000000,4.53796,4.54345,4.52075,4.53796,36153.273211878,0
+MCN.US,D,20170801,000000,4.54345,4.56056,4.5149,4.54345,68274.227199892,0
+MCN.US,D,20170802,000000,4.53796,4.54345,4.5095,4.5321,75196.142284525,0
+MCN.US,D,20170803,000000,4.52652,4.54345,4.5149,4.51591,42687.113852412,0
+MCN.US,D,20170804,000000,4.53796,4.53796,4.5095,4.5149,53173.72383076,0
+MCN.US,D,20170807,000000,4.50354,4.5321,4.49786,4.52075,70304.899291036,0
+MCN.US,D,20170808,000000,4.52652,4.52652,4.48094,4.5095,82538.38176706,0
+MCN.US,D,20170809,000000,4.4922,4.50075,4.42382,4.42959,195380.97012456,0
+MCN.US,D,20170810,000000,4.43517,4.43517,4.31563,4.32113,142439.44596118,0
+MCN.US,D,20170811,000000,4.28708,4.41806,4.25275,4.37237,177945.57010007,0
+MCN.US,D,20170814,000000,4.37815,4.44093,4.37815,4.44093,110634.54152043,0
+MCN.US,D,20170815,000000,4.42382,4.43517,4.40093,4.42382,84827.053488629,0
+MCN.US,D,20170816,000000,4.41228,4.44662,4.41228,4.44662,82457.756882551,0
+MCN.US,D,20170817,000000,4.42382,4.42959,4.37815,4.42382,49556.3540125,0
+MCN.US,D,20170818,000000,4.40093,4.41228,4.38113,4.41228,34982.599888821,0
+MCN.US,D,20170821,000000,4.40093,4.42382,4.37237,4.40093,96357.486971743,0
+MCN.US,D,20170822,000000,4.40093,4.44662,4.40093,4.42959,78061.013180711,0
+MCN.US,D,20170823,000000,4.42382,4.44662,4.41759,4.44662,54491.671942853,0
+MCN.US,D,20170824,000000,4.43517,4.44662,4.40698,4.44662,102520.45314354,0
+MCN.US,D,20170825,000000,4.44093,4.44662,4.41806,4.42382,65494.281182053,0
+MCN.US,D,20170828,000000,4.42959,4.43926,4.40698,4.40698,92501.467495337,0
+MCN.US,D,20170829,000000,4.40093,4.44662,4.39536,4.42382,54765.796550181,0
+MCN.US,D,20170830,000000,4.41806,4.45219,4.41806,4.44093,40575.816876761,0
+MCN.US,D,20170831,000000,4.43517,4.47508,4.42959,4.46847,99224.507864849,0
+MCN.US,D,20170901,000000,4.46949,4.48643,4.45219,4.48094,38105.470415433,0
+MCN.US,D,20170905,000000,4.46373,4.48651,4.43517,4.45815,51820.300769486,0
+MCN.US,D,20170906,000000,4.45815,4.46373,4.43517,4.43517,136727.97914263,0
+MCN.US,D,20170907,000000,4.44662,4.46373,4.41806,4.42382,249816.74214748,0
+MCN.US,D,20170908,000000,4.42959,4.44093,4.41806,4.42959,128590.2407996,0
+MCN.US,D,20170911,000000,4.43517,4.44662,4.41806,4.43517,183179.73760233,0
+MCN.US,D,20170912,000000,4.44093,4.45815,4.41806,4.43517,106459.24750137,0
+MCN.US,D,20170913,000000,4.43517,4.44662,4.41228,4.44093,253648.0366593,0
+MCN.US,D,20170914,000000,4.44679,4.46438,4.42345,4.44093,123877.4475505,0
+MCN.US,D,20170915,000000,4.42922,4.44875,4.42922,4.44679,95918.887600019,0
+MCN.US,D,20170918,000000,4.44679,4.45256,4.43508,4.45256,170648.48055286,0
+MCN.US,D,20170919,000000,4.45256,4.47592,4.44093,4.47592,121984.37526225,0
+MCN.US,D,20170920,000000,4.46438,4.48754,4.45833,4.48754,103847.00124331,0
+MCN.US,D,20170921,000000,4.47006,4.48754,4.45256,4.48754,228556.49760193,0
+MCN.US,D,20170922,000000,4.47006,4.49926,4.45833,4.4934,120096.6779663,0
+MCN.US,D,20170925,000000,4.4934,4.51684,4.48754,4.50531,69628.725259627,0
+MCN.US,D,20170926,000000,4.50531,4.52838,4.4934,4.5108,53776.797966881,0
+MCN.US,D,20170927,000000,4.5108,4.55173,4.5108,4.54019,112230.91423369,0
+MCN.US,D,20170928,000000,4.52253,4.5694,4.52253,4.54019,143914.34384844,0
+MCN.US,D,20170929,000000,4.56336,4.59265,4.55173,4.58093,128349.44114455,0
+MCN.US,D,20171002,000000,4.61591,4.61591,4.54605,4.55759,145872.99104276,0
+MCN.US,D,20171003,000000,4.56336,4.56689,4.54605,4.56336,118948.5796109,0
+MCN.US,D,20171004,000000,4.54605,4.57527,4.54605,4.55759,90368.670550483,0
+MCN.US,D,20171005,000000,4.58688,4.58688,4.5615,4.58688,68962.226214361,0
+MCN.US,D,20171006,000000,4.59265,4.59265,4.56336,4.56336,33840.951524186,0
+MCN.US,D,20171009,000000,4.5694,4.58735,4.55173,4.58688,75769.116463762,0
+MCN.US,D,20171010,000000,4.57527,4.59265,4.56605,4.5694,77324.639235538,0
+MCN.US,D,20171011,000000,4.57527,4.57554,4.54605,4.54605,76410.890544447,0
+MCN.US,D,20171012,000000,4.57527,4.57527,4.55173,4.5694,32472.47848447,0
+MCN.US,D,20171013,000000,4.5694,4.59265,4.55759,4.56336,76250.715773891,0
+MCN.US,D,20171016,000000,4.56336,4.58688,4.55759,4.55759,64206.433026845,0
+MCN.US,D,20171017,000000,4.56336,4.58688,4.56336,4.58688,60342.888561218,0
+MCN.US,D,20171018,000000,4.58688,4.58688,4.55173,4.58093,68456.976938111,0
+MCN.US,D,20171019,000000,4.5694,4.5694,4.53451,4.54019,70737.048671999,0
+MCN.US,D,20171020,000000,4.55173,4.55173,4.52838,4.54019,83093.080972476,0
+MCN.US,D,20171023,000000,4.54019,4.5694,4.52838,4.52838,66913.279149395,0
+MCN.US,D,20171024,000000,4.55173,4.56336,4.53451,4.55759,73344.99493622,0
+MCN.US,D,20171025,000000,4.54605,4.54605,4.50531,4.50531,29438.832830046,0
+MCN.US,D,20171026,000000,4.52253,4.52253,4.50531,4.51684,48749.030168959,0
+MCN.US,D,20171027,000000,4.51684,4.536,4.48754,4.53451,67886.152755793,0
+MCN.US,D,20171030,000000,4.52838,4.52838,4.4934,4.5108,35720.048832455,0
+MCN.US,D,20171031,000000,4.50531,4.52838,4.49926,4.49926,60071.988949271,0
+MCN.US,D,20171101,000000,4.53451,4.53451,4.47304,4.4934,117902.60610922,0
+MCN.US,D,20171102,000000,4.48168,4.50921,4.45833,4.47006,123361.44828965,0
+MCN.US,D,20171103,000000,4.47006,4.47006,4.43508,4.46996,150295.53470764,0
+MCN.US,D,20171106,000000,4.44679,4.48168,4.44679,4.46438,198013.64135335,0
+MCN.US,D,20171107,000000,4.45256,4.47592,4.45256,4.47006,111330.06552413,0
+MCN.US,D,20171108,000000,4.45256,4.47592,4.44679,4.45833,181135.0905312,0
+MCN.US,D,20171109,000000,4.40595,4.45256,4.39424,4.42345,177979.97005079,0
+MCN.US,D,20171110,000000,4.40595,4.44679,4.40595,4.44093,187119.60695863,0
+MCN.US,D,20171113,000000,4.42345,4.43508,4.39992,4.41191,167268.68539428,0
+MCN.US,D,20171114,000000,4.39424,4.39992,4.36503,4.36503,178960.36864641,0
+MCN.US,D,20171115,000000,4.35341,4.37089,4.31843,4.33591,126950.86814794,0
+MCN.US,D,20171116,000000,4.34735,4.40595,4.34735,4.40595,124024.72233953,0
+MCN.US,D,20171117,000000,4.40595,4.44093,4.40595,4.42922,45097.260399972,0
+MCN.US,D,20171120,000000,4.43508,4.45778,4.42922,4.43508,109607.91799102,0
+MCN.US,D,20171121,000000,4.43508,4.46438,4.42922,4.42922,66672.479494332,0
+MCN.US,D,20171122,000000,4.43508,4.45833,4.42345,4.42922,48900.604951834,0
+MCN.US,D,20171124,000000,4.44679,4.46438,4.44679,4.46438,30255.831659728,0
+MCN.US,D,20171127,000000,4.45256,4.47006,4.44679,4.47006,132826.80973089,0
+MCN.US,D,20171128,000000,4.46438,4.47006,4.44391,4.47006,29692.532466632,0
+MCN.US,D,20171129,000000,4.45833,4.47592,4.43508,4.45833,134748.90697757,0
+MCN.US,D,20171130,000000,4.45833,4.48754,4.44679,4.46438,48548.005456918,0
+MCN.US,D,20171201,000000,4.45256,4.47592,4.44679,4.44679,140031.44941053,0
+MCN.US,D,20171204,000000,4.47006,4.49926,4.44679,4.47592,300336.29478024,0
+MCN.US,D,20171205,000000,4.47592,4.48168,4.44679,4.47006,105172.47434463,0
+MCN.US,D,20171206,000000,4.47006,4.47006,4.43508,4.43508,33152.952509718,0
+MCN.US,D,20171207,000000,4.43508,4.44958,4.41759,4.42922,199167.11470105,0
+MCN.US,D,20171208,000000,4.43508,4.45833,4.41191,4.42345,436528.92468972,0
+MCN.US,D,20171211,000000,4.41759,4.45377,4.41759,4.44679,95585.638077386,0
+MCN.US,D,20171212,000000,4.45256,4.47592,4.44679,4.47592,90883.594812875,0
+MCN.US,D,20171213,000000,4.46438,4.49926,4.45377,4.49926,142739.37053155,0
+MCN.US,D,20171214,000000,4.4933,4.4933,4.46949,4.46949,170993.55505855,0
+MCN.US,D,20171215,000000,4.46336,4.50233,4.46336,4.4933,105160.64936156,0
+MCN.US,D,20171218,000000,4.4933,4.52922,4.49024,4.49926,158148.39845873,0
+MCN.US,D,20171219,000000,4.51107,4.54698,4.4934,4.51107,128261.29127082,0
+MCN.US,D,20171220,000000,4.5054,4.54122,4.5054,4.52931,88226.198619489,0
+MCN.US,D,20171221,000000,4.52307,4.54122,4.51107,4.54122,97876.459795874,0
+MCN.US,D,20171222,000000,4.54122,4.57089,4.54122,4.54698,54491.671942853,0
+MCN.US,D,20171226,000000,4.54122,4.55303,4.54122,4.54698,29998.907027763,0
+MCN.US,D,20171227,000000,4.56513,4.57694,4.55303,4.57694,60432.113433408,0
+MCN.US,D,20171228,000000,4.57694,4.58885,4.57089,4.58885,113841.26192693,0
+MCN.US,D,20171229,000000,4.6068,4.6308,4.58289,4.61276,171241.87970283,0
+MCN.US,D,20180102,000000,4.61276,4.6308,4.6068,4.62476,73604.069565106,0
+MCN.US,D,20180103,000000,4.64885,4.64885,4.6187,4.62476,104156.60079982,0
+MCN.US,D,20180104,000000,4.6308,4.64885,4.62476,4.6308,88507.848216037,0
+MCN.US,D,20180105,000000,4.6308,4.64307,4.6068,4.62476,159823.24605957,0
+MCN.US,D,20180108,000000,4.6308,4.64261,4.6187,4.64261,63259.35938349,0
+MCN.US,D,20180109,000000,4.6308,4.66075,4.6308,4.64885,106449.57251524,0
+MCN.US,D,20180110,000000,4.64261,4.64885,4.63667,4.64559,85487.102543135,0
+MCN.US,D,20180111,000000,4.64885,4.66651,4.64885,4.66651,50937.727033737,0
+MCN.US,D,20180112,000000,4.65452,4.6934,4.64885,4.69042,92161.767981943,0
+MCN.US,D,20180116,000000,4.69647,4.73424,4.66075,4.68466,65209.406590126,0
+MCN.US,D,20180117,000000,4.68466,4.69591,4.67256,4.69042,51540.801169858,0
+MCN.US,D,20180118,000000,4.67842,4.68466,4.64885,4.65452,85307.577800297,0
+MCN.US,D,20180119,000000,4.65452,4.6815,4.64261,4.66651,104842.44981737,0
+MCN.US,D,20180122,000000,4.66075,4.69647,4.66075,4.67842,161764.69327852,0
+MCN.US,D,20180123,000000,4.69042,4.71433,4.68466,4.69647,122777.72412581,0
+MCN.US,D,20180124,000000,4.72038,4.72038,4.67842,4.70838,108238.36995285,0
+MCN.US,D,20180125,000000,4.70243,4.70838,4.67842,4.69647,118441.18033773,0
+MCN.US,D,20180126,000000,4.69042,4.70243,4.66651,4.67256,77096.739561995,0
+MCN.US,D,20180129,000000,4.67256,4.69042,4.64261,4.66075,93980.665376445,0
+MCN.US,D,20180130,000000,4.63667,4.66075,4.60075,4.6187,124535.34660808,0
+MCN.US,D,20180131,000000,4.6187,4.63667,4.60075,4.62476,63240.009411209,0
+MCN.US,D,20180201,000000,4.62476,4.6308,4.58885,4.6308,97415.285456489,0
+MCN.US,D,20180202,000000,4.60075,4.60075,4.55907,4.56513,85469.902567773,0
+MCN.US,D,20180205,000000,4.52931,4.55377,4.35582,4.36186,210943.72283153,0
+MCN.US,D,20180206,000000,4.30205,4.42755,4.30205,4.41545,161567.96856033,0
+MCN.US,D,20180207,000000,4.42755,4.48447,4.42755,4.46336,121811.30051018,0
+MCN.US,D,20180208,000000,4.45154,4.45154,4.32605,4.32605,99496.482475257,0
+MCN.US,D,20180209,000000,4.35582,4.38438,4.27238,4.36792,134804.80689749,0
+MCN.US,D,20180212,000000,4.38578,4.42159,4.35582,4.38578,65091.156759513,0
+MCN.US,D,20180213,000000,4.39768,4.45154,4.37983,4.42159,61067.437523332,0
+MCN.US,D,20180214,000000,4.40977,4.47526,4.40977,4.45741,34383.825746541,0
+MCN.US,D,20180215,000000,4.48726,4.54122,4.48726,4.52931,66453.17980847,0
+MCN.US,D,20180216,000000,4.52307,4.55303,4.51107,4.54122,52298.675084234,0
+MCN.US,D,20180220,000000,4.51721,4.53498,4.5055,4.51721,59544.164705358,0
+MCN.US,D,20180221,000000,4.51107,4.53498,4.51107,4.53498,45111.235379954,0
+MCN.US,D,20180222,000000,4.52307,4.52931,4.48726,4.48726,86634.12590007,0
+MCN.US,D,20180223,000000,4.49926,4.54122,4.49926,4.54122,39958.767760658,0
+MCN.US,D,20180226,000000,4.55907,4.57154,4.53498,4.55907,38361.320048939,0
+MCN.US,D,20180227,000000,4.55554,4.57293,4.52307,4.52307,111065.61590293,0
+MCN.US,D,20180228,000000,4.5229,4.54122,4.5054,4.52307,141240.82267815,0
+MCN.US,D,20180301,000000,4.51721,4.53489,4.4814,4.4814,137419.20315247,0
+MCN.US,D,20180302,000000,4.46949,4.52307,4.45154,4.52307,66845.554246409,0
+MCN.US,D,20180305,000000,4.5054,4.51712,4.47833,4.5054,106128.14797565,0
+MCN.US,D,20180306,000000,4.5054,4.52931,4.5054,4.51107,47185.982407962,0
+MCN.US,D,20180307,000000,4.51721,4.54122,4.4933,4.51107,69402.975583005,0
+MCN.US,D,20180308,000000,4.52931,4.56466,4.52307,4.54698,34574.10047398,0
+MCN.US,D,20180309,000000,4.56513,4.61276,4.54698,4.61276,120311.67765833,0
+MCN.US,D,20180312,000000,4.61276,4.61276,4.57135,4.58885,62431.610569208,0
+MCN.US,D,20180313,000000,4.59498,4.62476,4.56513,4.57898,169883.08164926,0
+MCN.US,D,20180314,000000,4.58922,4.64429,4.55247,4.55247,48984.454831722,0
+MCN.US,D,20180315,000000,4.56466,4.57945,4.54028,4.55247,72684.945881713,0
+MCN.US,D,20180316,000000,4.54624,4.56456,4.54028,4.54028,35499.674148132,0
+MCN.US,D,20180319,000000,4.54624,4.54624,4.50968,4.52177,77512.763966056,0
+MCN.US,D,20180320,000000,4.52186,4.52186,4.49749,4.49749,61116.887452496,0
+MCN.US,D,20180321,000000,4.49749,4.52186,4.48522,4.50326,87084.550254855,0
+MCN.US,D,20180322,000000,4.49126,4.50903,4.43619,4.43619,66422.004853127,0
+MCN.US,D,20180323,000000,4.43619,4.43619,4.3628,4.3628,79489.686134194,0
+MCN.US,D,20180326,000000,4.39331,4.42996,4.38113,4.42392,131342.23685749,0
+MCN.US,D,20180327,000000,4.46066,4.46689,4.39936,4.41778,108202.89500367,0
+MCN.US,D,20180328,000000,4.42392,4.42996,4.35053,4.40549,114848.53548405,0
+MCN.US,D,20180329,000000,4.47898,4.47898,4.39331,4.44214,177175.87120263,0
+MCN.US,D,20180402,000000,4.46689,4.46689,4.35117,4.38746,145879.44103352,0
+MCN.US,D,20180403,000000,4.39331,4.39331,4.33842,4.38113,97517.410310198,0
+MCN.US,D,20180404,000000,4.34438,4.40549,4.34438,4.4027,100126.43157288,0
+MCN.US,D,20180405,000000,4.41778,4.44214,4.39331,4.44214,79890.660559815,0
+MCN.US,D,20180406,000000,4.42392,4.44214,4.38113,4.40549,109020.96883181,0
+MCN.US,D,20180409,000000,4.41778,4.45396,4.39936,4.40549,70634.923818289,0
+MCN.US,D,20180410,000000,4.45452,4.47173,4.43619,4.44847,35584.599026481,0
+MCN.US,D,20180411,000000,4.46066,4.48224,4.45452,4.46066,40185.592435741,0
+MCN.US,D,20180412,000000,4.47898,4.49954,4.47284,4.49749,27703.785315432,0
+MCN.US,D,20180413,000000,4.47898,4.50326,4.47898,4.49628,36478.99774529,0
+MCN.US,D,20180416,000000,4.50326,4.52531,4.49786,4.50968,24379.890076779,0
+MCN.US,D,20180417,000000,4.53424,4.54624,4.52782,4.53424,25465.638521488,0
+MCN.US,D,20180418,000000,4.55852,4.5707,4.54028,4.54624,65888.805616914,0
+MCN.US,D,20180419,000000,4.54028,4.54028,4.49805,4.52186,67064.853932272,0
+MCN.US,D,20180420,000000,4.50968,4.51573,4.47898,4.47898,33912.976421014,0
+MCN.US,D,20180423,000000,4.51573,4.51573,4.47898,4.50968,79361.761317442,0
+MCN.US,D,20180424,000000,4.51573,4.52782,4.46763,4.47955,161135.81917936,0
+MCN.US,D,20180425,000000,4.49126,4.49126,4.43619,4.46689,86092.326676175,0
+MCN.US,D,20180426,000000,4.48522,4.52186,4.46689,4.51573,80527.059648198,0
+MCN.US,D,20180427,000000,4.51573,4.51879,4.49126,4.51573,58560.541114361,0
+MCN.US,D,20180430,000000,4.51573,4.52186,4.49126,4.50968,92664.867261273,0
+MCN.US,D,20180501,000000,4.49749,4.50968,4.44847,4.49126,106714.02213642,0
+MCN.US,D,20180502,000000,4.46066,4.48819,4.46066,4.47284,160772.46969984,0
+MCN.US,D,20180503,000000,4.46066,4.46066,4.41191,4.45061,107307.4212864,0
+MCN.US,D,20180504,000000,4.42996,4.49126,4.42392,4.47284,83281.205702994,0
+MCN.US,D,20180507,000000,4.47898,4.51573,4.46689,4.46689,79778.860719964,0
+MCN.US,D,20180508,000000,4.47284,4.50968,4.47284,4.49749,176167.52264704,0
+MCN.US,D,20180509,000000,4.49749,4.53424,4.49749,4.52782,23346.816556616,0
+MCN.US,D,20180510,000000,4.55852,4.56466,4.54624,4.56466,43338.562919236,0
+MCN.US,D,20180511,000000,4.55852,4.58299,4.55852,4.57694,55435.520590828,0
+MCN.US,D,20180514,000000,4.55852,4.58922,4.55852,4.5708,44212.536667304,0
+MCN.US,D,20180515,000000,4.55852,4.6014,4.55852,4.6014,84749.653599501,0
+MCN.US,D,20180516,000000,4.5707,4.58299,4.5707,4.57694,32675.65319343,0
+MCN.US,D,20180517,000000,4.58912,4.59536,4.58299,4.58922,17035.500597325,0
+MCN.US,D,20180518,000000,4.59498,4.6014,4.57694,4.58299,22306.218047232,0
+MCN.US,D,20180521,000000,4.5707,4.6135,4.5707,4.6014,80670.034443392,0
+MCN.US,D,20180522,000000,4.63182,4.63182,4.60744,4.60744,49033.904760886,0
+MCN.US,D,20180523,000000,4.61359,4.61359,4.58299,4.60744,80890.409127715,0
+MCN.US,D,20180524,000000,4.6014,4.60383,4.58391,4.5921,24906.639322233,0
+MCN.US,D,20180525,000000,4.58922,4.6014,4.5707,4.59536,68630.051690187,0
+MCN.US,D,20180529,000000,4.57694,4.5775,4.53424,4.56466,63242.159408129,0
+MCN.US,D,20180530,000000,4.55852,4.58299,4.54028,4.58299,157487.27440575,0
+MCN.US,D,20180531,000000,4.57694,4.57694,4.53424,4.53424,75709.991548456,0
+MCN.US,D,20180601,000000,4.56466,4.58299,4.55852,4.57694,29939.782112456,0
+MCN.US,D,20180604,000000,4.58299,4.60744,4.56466,4.58922,114842.08549329,0
+MCN.US,D,20180605,000000,4.59536,4.61359,4.59536,4.60744,77236.48936181,0
+MCN.US,D,20180606,000000,4.62568,4.63815,4.6014,4.63815,62743.36012264,0
+MCN.US,D,20180607,000000,4.64429,4.68094,4.63182,4.68094,67086.353901474,0
+MCN.US,D,20180608,000000,4.6747,4.6747,4.63815,4.65024,52411.549922544,0
+MCN.US,D,20180611,000000,4.66865,4.6747,4.65024,4.6747,79117.736666998,0
+MCN.US,D,20180612,000000,4.6747,4.69303,4.66252,4.68094,76242.115786209,0
+MCN.US,D,20180613,000000,4.70522,4.70522,4.66865,4.68698,84779.753556385,0
+MCN.US,D,20180614,000000,4.71843,4.71843,4.68075,4.68698,76629.115231848,0
+MCN.US,D,20180615,000000,4.69322,4.69322,4.66178,4.68698,95996.287489147,0
+MCN.US,D,20180618,000000,4.67424,4.67424,4.6494,4.66828,35839.373661526,0
+MCN.US,D,20180619,000000,4.65583,4.66178,4.64001,4.65583,18194.348937322,0
+MCN.US,D,20180620,000000,4.69322,4.69322,4.66828,4.68075,26319.187298813,0
+MCN.US,D,20180621,000000,4.69322,4.69963,4.66828,4.69963,45682.059562271,0
+MCN.US,D,20180622,000000,4.7121,4.7121,4.66178,4.67424,65758.730803241,0
+MCN.US,D,20180625,000000,4.66178,4.66828,4.59303,4.62447,55147.421003519,0
+MCN.US,D,20180626,000000,4.63684,4.6494,4.60567,4.6494,35539.449091157,0
+MCN.US,D,20180627,000000,4.65583,4.66178,4.61795,4.61795,54382.022099922,0
+MCN.US,D,20180628,000000,4.63071,4.63684,4.59591,4.63684,79400.461262006,0
+MCN.US,D,20180629,000000,4.65583,4.66828,4.63684,4.66828,146361.04034364,0
+MCN.US,D,20180702,000000,4.7561,4.7561,4.67424,4.73099,572530.20487331,0
+MCN.US,D,20180703,000000,4.71843,4.73694,4.69963,4.71843,93073.366676114,0
+MCN.US,D,20180705,000000,4.73099,4.73703,4.69322,4.73099,218303.16228942,0
+MCN.US,D,20180706,000000,4.76224,4.76224,4.69322,4.72447,247485.0704875,0
+MCN.US,D,20180709,000000,4.74355,4.7561,4.72522,4.74958,103139.65225656,0
+MCN.US,D,20180710,000000,4.76224,4.79349,4.76224,4.78103,314327.39973853,0
+MCN.US,D,20180711,000000,4.77489,4.77489,4.74661,4.77489,90456.820424213,0
+MCN.US,D,20180712,000000,4.78744,4.80623,4.77489,4.79349,110265.81704861,0
+MCN.US,D,20180713,000000,4.81871,4.81871,4.78103,4.79349,43763.187310979,0
+MCN.US,D,20180716,000000,4.82475,4.82475,4.76968,4.78103,81195.708690385,0
+MCN.US,D,20180717,000000,4.80623,4.80623,4.77489,4.78744,72627.970963328,0
+MCN.US,D,20180718,000000,4.79349,4.79349,4.76838,4.78744,31401.780018203,0
+MCN.US,D,20180719,000000,4.79349,4.79349,4.77071,4.78744,35720.048832455,0
+MCN.US,D,20180720,000000,4.81871,4.81871,4.77489,4.78744,66842.329251029,0
+MCN.US,D,20180723,000000,4.80623,4.80623,4.78103,4.79349,90521.320331819,0
+MCN.US,D,20180724,000000,4.8373,4.8373,4.78103,4.78103,62754.110107241,0
+MCN.US,D,20180725,000000,4.80623,4.83127,4.78744,4.83127,67745.327957519,0
+MCN.US,D,20180726,000000,4.82475,4.82475,4.78744,4.80623,58286.416507033,0
+MCN.US,D,20180727,000000,4.81228,4.81871,4.77489,4.77489,95471.688240614,0
+MCN.US,D,20180730,000000,4.78103,4.80623,4.76838,4.79349,90271.920689073,0
+MCN.US,D,20180731,000000,4.79349,4.80623,4.76838,4.78103,77051.589626671,0
+MCN.US,D,20180801,000000,4.79982,4.80623,4.77489,4.78744,45324.085075055,0
+MCN.US,D,20180802,000000,4.78103,4.80298,4.76838,4.79349,60209.588752165,0
+MCN.US,D,20180803,000000,4.79349,4.81871,4.78596,4.81228,59092.665352114,0
+MCN.US,D,20180806,000000,4.8373,4.8561,4.81871,4.82475,152980.88086098,0
+MCN.US,D,20180807,000000,4.84364,4.88745,4.82391,4.88745,195101.47052493,0
+MCN.US,D,20180808,000000,4.89395,4.89395,4.86251,4.8814,78345.88777264,0
+MCN.US,D,20180809,000000,4.89395,4.90643,4.87508,4.90643,240805.0300564,0
+MCN.US,D,20180810,000000,4.91266,4.91266,4.86875,4.8814,40089.917572792,0
+MCN.US,D,20180813,000000,4.90643,4.91266,4.8814,4.90643,143417.69455988,0
+MCN.US,D,20180814,000000,4.91889,4.93787,4.91229,4.91889,158614.94779041,0
+MCN.US,D,20180815,000000,4.91266,4.91572,4.8867,4.89936,134485.53235484,0
+MCN.US,D,20180816,000000,4.90001,4.92512,4.8561,4.87508,99793.182050247,0
+MCN.US,D,20180817,000000,4.88745,4.90643,4.87508,4.88745,96822.961304969,0
+MCN.US,D,20180820,000000,4.91266,4.91889,4.88745,4.90001,163937.26516641,0
+MCN.US,D,20180821,000000,4.91266,4.92512,4.89395,4.90001,95442.663282191,0
+MCN.US,D,20180822,000000,4.91266,4.91889,4.8814,4.91889,103534.17669142,0
+MCN.US,D,20180823,000000,4.92512,4.94382,4.91089,4.91266,207748.82740809,0
+MCN.US,D,20180824,000000,4.93117,4.93117,4.90001,4.90001,92281.092811015,0
+MCN.US,D,20180827,000000,4.91889,4.92512,4.90001,4.90001,127117.49290926,0
+MCN.US,D,20180828,000000,4.92512,4.93787,4.91843,4.93117,127465.79241033,0
+MCN.US,D,20180829,000000,4.93787,4.94085,4.91266,4.93117,154022.55436883,0
+MCN.US,D,20180830,000000,4.93787,4.93787,4.91889,4.93787,77843.863491769,0
+MCN.US,D,20180831,000000,4.93117,4.93117,4.91889,4.9202,42457.064181949,0
+MCN.US,D,20180904,000000,4.91266,4.91889,4.88745,4.90643,40138.292503497,0
+MCN.US,D,20180905,000000,4.91889,4.92512,4.90001,4.90643,44884.410704871,0
+MCN.US,D,20180906,000000,4.91889,4.91889,4.90652,4.91266,105201.49930304,0
+MCN.US,D,20180907,000000,4.91266,4.91266,4.89219,4.90001,76046.46606647,0
+MCN.US,D,20180910,000000,4.89395,4.90643,4.88745,4.89462,47996.531246883,0
+MCN.US,D,20180911,000000,4.89395,4.90643,4.88745,4.90643,36819.772257145,0
+MCN.US,D,20180912,000000,4.90643,4.92512,4.9001,4.91266,82918.931221938,0
+MCN.US,D,20180913,000000,4.91889,4.94382,4.91266,4.93117,87037.25032261,0
+MCN.US,D,20180914,000000,4.97526,4.97526,4.91889,4.93117,102956.90251834,0
+MCN.US,D,20180917,000000,4.96345,4.96345,4.9122,4.92502,79301.561403676,0
+MCN.US,D,20180918,000000,4.93805,4.93805,4.9122,4.93805,81038.75891521,0
+MCN.US,D,20180919,000000,4.93805,4.95713,4.9187,4.9187,90192.370803026,0
+MCN.US,D,20180920,000000,4.95061,4.95061,4.93117,4.95061,86121.351634598,0
+MCN.US,D,20180921,000000,4.95061,4.95061,4.93126,4.93805,67384.128474923,0
+MCN.US,D,20180924,000000,4.95061,4.95061,4.92502,4.94411,148226.16267194,0
+MCN.US,D,20180925,000000,4.94411,4.95061,4.92502,4.94411,74390.968437904,0
+MCN.US,D,20180926,000000,4.95061,4.95061,4.93117,4.95061,75646.56663931,0
+MCN.US,D,20180927,000000,4.95061,4.95061,4.92502,4.93805,51953.600578539,0
+MCN.US,D,20180928,000000,4.94411,4.95061,4.92502,4.93117,172420.07801511,0
+MCN.US,D,20181001,000000,4.97628,4.97628,4.94558,4.96345,107483.72103386,0
+MCN.US,D,20181002,000000,4.96345,4.96345,4.93471,4.96345,90867.469835973,0
+MCN.US,D,20181003,000000,4.96345,4.96345,4.93805,4.95713,100876.78049804,0
+MCN.US,D,20181004,000000,4.95061,4.96345,4.88662,4.89927,153901.07954284,0
+MCN.US,D,20181005,000000,4.92502,4.93117,4.87377,4.9187,136886.00391625,0
+MCN.US,D,20181008,000000,4.9122,4.93805,4.89275,4.9187,68770.876488461,0
+MCN.US,D,20181009,000000,4.90586,4.93805,4.89275,4.89936,70706.948715115,0
+MCN.US,D,20181010,000000,4.93117,4.93117,4.79675,4.816,199687.41395574,0
+MCN.US,D,20181011,000000,4.79675,4.82885,4.73256,4.7775,330542.67651079,0
+MCN.US,D,20181012,000000,4.80326,4.8481,4.79675,4.82885,185617.83410985,0
+MCN.US,D,20181015,000000,4.8481,4.86094,4.816,4.816,198572.64055261,0
+MCN.US,D,20181016,000000,4.8481,4.89275,4.83516,4.89275,266451.26831918,0
+MCN.US,D,20181017,000000,4.86094,4.90586,4.86094,4.86736,227857.74860286,0
+MCN.US,D,20181018,000000,4.87377,4.87377,4.82234,4.82234,187730.20608397,0
+MCN.US,D,20181019,000000,4.8481,4.86736,4.82234,4.82885,275438.25544569,0
+MCN.US,D,20181022,000000,4.8481,4.86094,4.83516,4.84158,183302.28742678,0
+MCN.US,D,20181023,000000,4.80326,4.82699,4.75517,4.79675,288971.41105998,0
+MCN.US,D,20181024,000000,4.79042,4.80326,4.70698,4.70698,240911.45490394,0
+MCN.US,D,20181025,000000,4.71981,4.76447,4.71981,4.75172,178806.64386662,0
+MCN.US,D,20181026,000000,4.71981,4.71981,4.64289,4.64289,307967.70884854,0
+MCN.US,D,20181029,000000,4.7134,4.75851,4.64596,4.6748,234416.31420797,0
+MCN.US,D,20181030,000000,4.6748,4.73907,4.66987,4.69415,115247.35991276,0
+MCN.US,D,20181031,000000,4.72624,4.76447,4.72624,4.75172,135440.13098742,0
+MCN.US,D,20181101,000000,4.76447,4.80958,4.76447,4.78401,45237.010199787,0
+MCN.US,D,20181102,000000,4.78401,4.79675,4.75851,4.75851,98814.933451549,0
+MCN.US,D,20181105,000000,4.76447,4.79042,4.76447,4.77117,193254.62317045,0
+MCN.US,D,20181106,000000,4.78401,4.80958,4.77117,4.7775,130410.21319258,0
+MCN.US,D,20181107,000000,4.79675,4.79675,4.69415,4.69415,268046.56603398,0
+MCN.US,D,20181108,000000,4.70698,4.7775,4.6934,4.7775,167527.76002316,0
+MCN.US,D,20181109,000000,4.78401,4.78401,4.70698,4.77117,139597.15003265,0
+MCN.US,D,20181112,000000,4.76447,4.78048,4.60438,4.7775,445965.26117254,0
+MCN.US,D,20181113,000000,4.74549,4.74549,4.52725,4.52725,237674.63454056,0
+MCN.US,D,20181114,000000,4.56596,4.57861,4.51015,4.52103,169774.50680478,0
+MCN.US,D,20181115,000000,4.51452,4.57861,4.50187,4.57861,187480.80644122,0
+MCN.US,D,20181116,000000,4.57229,4.59796,4.54028,4.58512,112780.23844681,0
+MCN.US,D,20181119,000000,4.60438,4.60438,4.50801,4.54028,177726.27041421,0
+MCN.US,D,20181120,000000,4.51452,4.51452,4.42466,4.45042,165473.4379659,0
+MCN.US,D,20181121,000000,4.45684,4.476,4.39256,4.46327,73613.744551247,0
+MCN.US,D,20181123,000000,4.45684,4.48902,4.43126,4.45042,60991.112632664,0
+MCN.US,D,20181126,000000,4.48902,4.50801,4.45042,4.50801,128808.46548701,0
+MCN.US,D,20181127,000000,4.50801,4.50801,4.48252,4.50187,92495.017504576,0
+MCN.US,D,20181128,000000,4.49517,4.55936,4.49517,4.54651,99729.7571411,0
+MCN.US,D,20181129,000000,4.54651,4.55936,4.50801,4.54028,69332.025684639,0
+MCN.US,D,20181130,000000,4.53396,4.58512,4.53396,4.58512,102034.55383957,0
+MCN.US,D,20181203,000000,4.66848,4.66848,4.58512,4.64931,169297.20748851,0
+MCN.US,D,20181204,000000,4.65583,4.65583,4.54326,4.57229,123745.22273991,0
+MCN.US,D,20181206,000000,4.54028,4.54028,4.42466,4.50187,178688.394036,0
+MCN.US,D,20181207,000000,4.51452,4.53396,4.38633,4.41823,122045.65017447,0
+MCN.US,D,20181210,000000,4.40549,4.41201,4.29646,4.3413,233065.04114362,0
+MCN.US,D,20181211,000000,4.38633,4.40541,4.32224,4.3413,108786.61916751,0
+MCN.US,D,20181212,000000,4.39936,4.41201,4.37443,4.38847,120967.42671899,0
+MCN.US,D,20181213,000000,4.36717,4.39256,4.35424,4.37991,166761.28612111,0
+MCN.US,D,20181214,000000,4.34699,4.38652,4.28763,4.28763,142122.32141545,0
+MCN.US,D,20181217,000000,4.29432,4.30735,4.16922,4.17563,186018.80853548,0
+MCN.US,D,20181218,000000,4.17563,4.25488,4.17563,4.20214,266115.86879963,0
+MCN.US,D,20181219,000000,4.22187,4.23107,4.09666,4.14271,190038.22777781,0
+MCN.US,D,20181220,000000,4.12958,4.13721,3.91945,3.98484,238885.08280665,0
+MCN.US,D,20181221,000000,3.95842,4.0133,3.85303,3.87935,247987.09476838,0
+MCN.US,D,20181224,000000,3.83973,3.87284,3.76977,3.82671,236565.23612973,0
+MCN.US,D,20181226,000000,3.86615,3.9453,3.8201,3.93851,262516.77395519,0
+MCN.US,D,20181227,000000,3.92549,4.01768,3.89564,4.01116,257798.60571378,0
+MCN.US,D,20181228,000000,4.00437,4.09666,3.99796,4.05052,363492.45431155,0
+MCN.US,D,20181231,000000,4.10326,4.11647,4.05108,4.05722,236846.88572629,0
+MCN.US,D,20190102,000000,4.03089,4.1494,4.03089,4.1494,98062.434529473,0
+MCN.US,D,20190103,000000,4.16261,4.16261,4.09666,4.11647,90685.795096215,0
+MCN.US,D,20190104,000000,4.156,4.20214,4.12958,4.20214,119164.65430138,0
+MCN.US,D,20190107,000000,4.20866,4.268,4.18894,4.24158,130291.96336196,0
+MCN.US,D,20190108,000000,4.25488,4.32726,4.25488,4.32726,148448.68735318,0
+MCN.US,D,20190109,000000,4.36,4.36,4.30094,4.32726,126649.86857911,0
+MCN.US,D,20190110,000000,4.32066,4.34699,4.29806,4.33377,96156.462259702,0
+MCN.US,D,20190111,000000,4.32726,4.34047,4.30698,4.34047,59196.940202745,0
+MCN.US,D,20190114,000000,4.34699,4.34699,4.30735,4.33377,131576.58652179,0
+MCN.US,D,20190115,000000,4.34047,4.3668,4.32726,4.35349,146610.43998639,0
+MCN.US,D,20190116,000000,4.3668,4.39303,4.36,4.3668,101062.75523163,0
+MCN.US,D,20190117,000000,4.3668,4.39303,4.36503,4.37331,120367.57757825,0
+MCN.US,D,20190118,000000,4.40633,4.43916,4.38652,4.40633,337738.71620276,0
+MCN.US,D,20190122,000000,4.38652,4.40633,4.34699,4.36,180013.86713732,0
+MCN.US,D,20190123,000000,4.3668,4.37331,4.34243,4.3668,83255.405739952,0
+MCN.US,D,20190124,000000,4.37991,4.37991,4.30735,4.32726,196116.26907127,0
+MCN.US,D,20190125,000000,4.35349,4.3668,4.34047,4.36,89055.022432232,0
+MCN.US,D,20190128,000000,4.35349,4.35349,4.32726,4.34699,50243.278028508,0
+MCN.US,D,20190129,000000,4.36,4.38037,4.35349,4.37331,78384.587717204,0
+MCN.US,D,20190130,000000,4.39973,4.42605,4.38167,4.42605,70269.424341852,0
+MCN.US,D,20190131,000000,4.43916,4.45898,4.42605,4.43983,125647.97001429,0
+MCN.US,D,20190201,000000,4.44587,4.44587,4.43916,4.44587,83261.855730712,0
+MCN.US,D,20190204,000000,4.43916,4.44587,4.42605,4.43916,83142.53090164,0
+MCN.US,D,20190205,000000,4.44587,4.4721,4.44587,4.46558,149258.16119363,0
+MCN.US,D,20190206,000000,4.45229,4.4721,4.45229,4.45898,85715.002216677,0
+MCN.US,D,20190207,000000,4.45898,4.45898,4.41274,4.41274,177150.0712396,0
+MCN.US,D,20190208,000000,4.40633,4.42605,4.39973,4.41274,46687.183122472,0
+MCN.US,D,20190211,000000,4.43916,4.44587,4.41274,4.44587,93663.540830713,0
+MCN.US,D,20190212,000000,4.4721,4.51164,4.43916,4.4788,106635.54724883,0
+MCN.US,D,20190213,000000,4.48531,4.51824,4.48531,4.492,102175.37863785,0
+MCN.US,D,20190214,000000,4.49842,4.50512,4.47284,4.4788,94483.764655775,0
+MCN.US,D,20190215,000000,4.49842,4.50512,4.47387,4.48531,114209.98639875,0
+MCN.US,D,20190219,000000,4.492,4.55778,4.492,4.52474,92959.416839342,0
+MCN.US,D,20190220,000000,4.53136,4.54457,4.51164,4.53136,130467.18811096,0
+MCN.US,D,20190221,000000,4.52474,4.53814,4.50521,4.53814,69740.52509948,0
+MCN.US,D,20190222,000000,4.54457,4.55109,4.51824,4.53814,131981.86094125,0
+MCN.US,D,20190225,000000,4.54457,4.55109,4.53136,4.53814,98910.608314498,0
+MCN.US,D,20190226,000000,4.53136,4.55778,4.53136,4.54457,134875.75679586,0
+MCN.US,D,20190227,000000,4.55109,4.55109,4.52474,4.55109,98343.009127561,0
+MCN.US,D,20190228,000000,4.55778,4.55778,4.54457,4.55768,128684.8406641,0
+MCN.US,D,20190301,000000,4.5842,4.5842,4.55173,4.56438,119167.87929677,0
+MCN.US,D,20190304,000000,4.59061,4.59061,4.53136,4.53814,119901.02824655,0
+MCN.US,D,20190305,000000,4.54457,4.5708,4.54457,4.56438,115961.15889027,0
+MCN.US,D,20190306,000000,4.56438,4.56438,4.52169,4.52474,167716.95975215,0
+MCN.US,D,20190307,000000,4.52474,4.52474,4.4788,4.49842,220202.68456843,0
+MCN.US,D,20190308,000000,4.4788,4.49842,4.45229,4.4788,243394.7013468,0
+MCN.US,D,20190311,000000,4.51824,4.55778,4.49842,4.51164,171303.15461506,0
+MCN.US,D,20190312,000000,4.53814,4.55089,4.50987,4.52474,174049.77568064,0
+MCN.US,D,20190313,000000,4.52474,4.55109,4.51824,4.53136,209916.02430367,0
+MCN.US,D,20190314,000000,4.55842,4.57192,4.55163,4.55842,128183.89138168,0
+MCN.US,D,20190315,000000,4.55163,4.57192,4.55163,4.55842,106135.67296488,0
+MCN.US,D,20190318,000000,4.55842,4.5855,4.55842,4.56531,92372.467680124,0
+MCN.US,D,20190319,000000,4.59908,4.59908,4.56531,4.57871,99861.981951693,0
+MCN.US,D,20190320,000000,4.59228,4.59228,4.53833,4.54494,93456.066127912,0
+MCN.US,D,20190321,000000,4.56531,4.60587,4.54494,4.60587,198981.13996745,0
+MCN.US,D,20190322,000000,4.59908,4.59908,4.52447,4.53136,125977.99454155,0
+MCN.US,D,20190325,000000,4.53136,4.53833,4.49759,4.51089,62102.661040415,0
+MCN.US,D,20190326,000000,4.53136,4.53833,4.49079,4.51795,78024.463233068,0
+MCN.US,D,20190327,000000,4.54494,4.54494,4.51805,4.53833,77110.714541976,0
+MCN.US,D,20190328,000000,4.54494,4.55163,4.52447,4.55163,73099.895287315,0
+MCN.US,D,20190329,000000,4.5855,4.61936,4.56531,4.61936,267526.26677929,0
+MCN.US,D,20190401,000000,4.63955,4.64624,4.57192,4.60587,224972.45273593,0
+MCN.US,D,20190402,000000,4.61936,4.62187,4.59228,4.59908,82053.557461551,0
+MCN.US,D,20190403,000000,4.57871,4.59908,4.56531,4.57871,150262.20975537,0
+MCN.US,D,20190404,000000,4.5855,4.59908,4.56531,4.56531,126405.84392867,0
+MCN.US,D,20190405,000000,4.59228,4.59908,4.55842,4.55842,171779.37893289,0
+MCN.US,D,20190408,000000,4.57871,4.59908,4.47731,4.55163,267366.09200874,0
+MCN.US,D,20190409,000000,4.55842,4.59908,4.55842,4.55842,102379.62834526,0
+MCN.US,D,20190410,000000,4.57192,4.59908,4.56531,4.57871,123273.29841591,0
+MCN.US,D,20190411,000000,4.57871,4.61936,4.57871,4.5855,96853.061261853,0
+MCN.US,D,20190412,000000,4.61256,4.61256,4.57192,4.57192,101717.42929384,0
+MCN.US,D,20190415,000000,4.5855,4.61256,4.5855,4.60587,61119.037449416,0
+MCN.US,D,20190416,000000,4.61256,4.61256,4.59908,4.60587,60074.138946191,0
+MCN.US,D,20190417,000000,4.61256,4.62596,4.61256,4.62596,71246.59794209,0
+MCN.US,D,20190418,000000,4.62596,4.62596,4.60587,4.60587,49600.428949364,0
+MCN.US,D,20190422,000000,4.60587,4.61256,4.58206,4.60587,82995.256112605,0
+MCN.US,D,20190423,000000,4.60587,4.62596,4.60587,4.62596,62070.411086611,0
+MCN.US,D,20190424,000000,4.62596,4.62596,4.59908,4.61936,50514.177640455,0
+MCN.US,D,20190425,000000,4.62596,4.62596,4.57871,4.59228,102305.45345152,0
+MCN.US,D,20190426,000000,4.57871,4.59908,4.57871,4.59228,48771.60513662,0
+MCN.US,D,20190429,000000,4.59908,4.61256,4.5855,4.61256,61781.236500842,0
+MCN.US,D,20190430,000000,4.61936,4.62596,4.59377,4.60587,64891.207045933,0
+MCN.US,D,20190501,000000,4.62596,4.62596,4.58131,4.59228,98620.358730268,0
+MCN.US,D,20190502,000000,4.59908,4.60587,4.56187,4.56531,109260.69348842,0
+MCN.US,D,20190503,000000,4.59908,4.63293,4.59228,4.60587,82012.707520067,0
+MCN.US,D,20190506,000000,4.56531,4.5855,4.55163,4.5855,109643.39294021,0
+MCN.US,D,20190507,000000,4.5855,4.5855,4.50448,4.51795,100541.38097848,0
+MCN.US,D,20190508,000000,4.54494,4.54494,4.51089,4.52253,91816.693476248,0
+MCN.US,D,20190509,000000,4.51795,4.51795,4.45703,4.51089,160082.32068846,0
+MCN.US,D,20190510,000000,4.4841,4.54494,4.47061,4.52447,160870.29455971,0
+MCN.US,D,20190513,000000,4.45703,4.48819,4.43665,4.44354,130803.66262897,0
+MCN.US,D,20190514,000000,4.47731,4.53833,4.47061,4.50448,98380.634073666,0
+MCN.US,D,20190515,000000,4.49759,4.51795,4.47061,4.51089,68400.002019725,0
+MCN.US,D,20190516,000000,4.52447,4.56531,4.52447,4.54494,71849.67207821,0
+MCN.US,D,20190517,000000,4.52447,4.53833,4.50448,4.51795,83329.580633699,0
+MCN.US,D,20190520,000000,4.50448,4.51787,4.4828,4.50448,71161.673063741,0
+MCN.US,D,20190521,000000,4.50448,4.53136,4.50448,4.52447,71327.222826598,0
+MCN.US,D,20190522,000000,4.50448,4.53833,4.47061,4.47061,180323.46669383,0
+MCN.US,D,20190523,000000,4.45015,4.47023,4.40977,4.41638,68519.326848797,0
+MCN.US,D,20190524,000000,4.45015,4.45015,4.4029,4.42326,48092.206109833,0
+MCN.US,D,20190528,000000,4.41638,4.43508,4.38261,4.3894,57046.943282529,0
+MCN.US,D,20190529,000000,4.37572,4.4029,4.32857,4.34205,95732.912866419,0
+MCN.US,D,20190530,000000,4.36243,4.36902,4.32857,4.34876,52543.774733139,0
+MCN.US,D,20190531,000000,4.3148,4.32716,4.28782,4.28782,87801.574227746,0
+MCN.US,D,20190603,000000,4.32857,4.33507,4.29489,4.30819,54512.096913595,0
+MCN.US,D,20190604,000000,4.34205,4.38261,4.32857,4.38261,59434.514862428,0
+MCN.US,D,20190605,000000,4.4029,4.41378,4.35629,4.37572,69151.42594334,0
+MCN.US,D,20190606,000000,4.36902,4.4029,4.36902,4.3894,69420.175558368,0
+MCN.US,D,20190607,000000,4.3961,4.42986,4.3961,4.41638,37734.595946696,0
+MCN.US,D,20190610,000000,4.44354,4.47061,4.40977,4.44354,82455.606885631,0
+MCN.US,D,20190611,000000,4.46159,4.46373,4.43889,4.45703,27765.060227658,0
+MCN.US,D,20190612,000000,4.45015,4.47451,4.42996,4.44354,35801.748715423,0
+MCN.US,D,20190613,000000,4.45015,4.49079,4.45015,4.45126,89007.722499987,0
+MCN.US,D,20190614,000000,4.47061,4.49079,4.44419,4.49079,128628.94074418,0
+MCN.US,D,20190617,000000,4.49079,4.49778,4.46996,4.48382,38691.344576191,0
+MCN.US,D,20190618,000000,4.49778,4.52568,4.47694,4.52568,90992.169657345,0
+MCN.US,D,20190619,000000,4.52568,4.52568,4.49079,4.49778,109684.2428817,0
+MCN.US,D,20190620,000000,4.53247,4.54828,4.49079,4.50475,105716.42356544,0
+MCN.US,D,20190621,000000,4.49778,4.50475,4.47694,4.49079,74476.968314713,0
+MCN.US,D,20190624,000000,4.49079,4.51861,4.46996,4.49778,83897.179820635,0
+MCN.US,D,20190625,000000,4.49079,4.49778,4.43517,4.44019,168111.484187,0
+MCN.US,D,20190626,000000,4.47694,4.48382,4.4561,4.47694,98106.509466337,0
+MCN.US,D,20190627,000000,4.4561,4.50475,4.4561,4.50475,67215.353716687,0
+MCN.US,D,20190628,000000,4.51861,4.59508,4.51861,4.59508,192044.17490438,0
+MCN.US,D,20190701,000000,4.62978,4.62978,4.59508,4.60205,113394.06256752,0
+MCN.US,D,20190702,000000,4.60902,4.60902,4.56029,4.56727,73836.269232488,0
+MCN.US,D,20190703,000000,4.57423,4.59508,4.56727,4.59508,25858.012959427,0
+MCN.US,D,20190705,000000,4.57423,4.59508,4.53935,4.59508,75105.842413877,0
+MCN.US,D,20190708,000000,4.56029,4.56727,4.53926,4.54634,84320.729213918,0
+MCN.US,D,20190709,000000,4.53935,4.56727,4.53247,4.5535,105383.17404281,0
+MCN.US,D,20190710,000000,4.54801,4.5881,4.54801,4.57423,108260.94492051,0
+MCN.US,D,20190711,000000,4.5868,4.59508,4.56029,4.57423,79746.61076616,0
+MCN.US,D,20190712,000000,4.56727,4.5881,4.5535,4.57423,72432.321243588,0
+MCN.US,D,20190715,000000,4.57423,4.59898,4.57423,4.5881,84690.528684195,0
+MCN.US,D,20190716,000000,4.58131,4.60902,4.58131,4.59508,73692.219438835,0
+MCN.US,D,20190717,000000,4.58131,4.60205,4.58131,4.58131,55189.345943463,0
+MCN.US,D,20190718,000000,4.5881,4.59508,4.57423,4.5881,58196.116636384,0
+MCN.US,D,20190719,000000,4.60205,4.60205,4.58131,4.5881,47983.631265362,0
+MCN.US,D,20190722,000000,4.58131,4.60205,4.57423,4.59508,86952.325444262,0
+MCN.US,D,20190723,000000,4.59508,4.60205,4.56029,4.56727,154875.0281477,0
+MCN.US,D,20190724,000000,4.57423,4.5881,4.54634,4.58131,187155.08190781,0
+MCN.US,D,20190725,000000,4.5535,4.58131,4.5535,4.56029,123921.52248737,0
+MCN.US,D,20190726,000000,4.5535,4.5881,4.5535,4.57423,63943.058404119,0
+MCN.US,D,20190729,000000,4.56029,4.5881,4.56029,4.58131,110477.59174526,0
+MCN.US,D,20190730,000000,4.56727,4.57423,4.54634,4.57423,142954.37022357,0
+MCN.US,D,20190731,000000,4.5535,4.5881,4.5535,4.56727,125959.71956773,0
+MCN.US,D,20190801,000000,4.56038,4.5881,4.53935,4.5535,106074.39805265,0
+MCN.US,D,20190802,000000,4.5535,4.5535,4.50475,4.52568,56985.668370302,0
+MCN.US,D,20190805,000000,4.48382,4.48382,4.38652,4.42828,75405.766984246,0
+MCN.US,D,20190806,000000,4.46307,4.46996,4.40029,4.46996,151086.73357428,0
+MCN.US,D,20190807,000000,4.45572,4.46996,4.41442,4.44903,96420.911880889,0
+MCN.US,D,20190808,000000,4.47321,4.51164,4.46996,4.51164,28519.709146654,0
+MCN.US,D,20190809,000000,4.48382,4.51861,4.46634,4.47694,87072.725271793,0
+MCN.US,D,20190812,000000,4.44214,4.4561,4.42828,4.42828,36520.922685234,0
+MCN.US,D,20190813,000000,4.42121,4.47694,4.40735,4.44214,111188.16572739,0
+MCN.US,D,20190814,000000,4.42121,4.42121,4.35173,4.35173,121013.65165278,0
+MCN.US,D,20190815,000000,4.36578,4.37963,4.32401,4.35173,119297.95411044,0
+MCN.US,D,20190816,000000,4.34475,4.40735,4.34475,4.39359,81826.732786469,0
+MCN.US,D,20190819,000000,4.40735,4.43517,4.37963,4.42121,59942.989134059,0
+MCN.US,D,20190820,000000,4.42121,4.42121,4.39359,4.41442,43259.013033189,0
+MCN.US,D,20190821,000000,4.42828,4.44903,4.37247,4.37247,73983.544021524,0
+MCN.US,D,20190822,000000,4.37963,4.40735,4.36698,4.37247,115390.33470794,0
+MCN.US,D,20190823,000000,4.34475,4.37247,4.33787,4.33805,80473.309725193,0
+MCN.US,D,20190826,000000,4.35173,4.41442,4.32401,4.36578,105979.79818817,0
+MCN.US,D,20190827,000000,4.39359,4.39787,4.32401,4.32401,99190.107914126,0
+MCN.US,D,20190828,000000,4.31006,4.34484,4.31006,4.33098,156411.20094719,0
+MCN.US,D,20190829,000000,4.34475,4.38652,4.34475,4.37247,40860.691468689,0
+MCN.US,D,20190830,000000,4.38652,4.40735,4.38652,4.40029,64952.48195816,0
+MCN.US,D,20190903,000000,4.3588,4.38652,4.34475,4.37963,91347.99414764,0
+MCN.US,D,20190904,000000,4.40029,4.42121,4.37963,4.41442,107660.02078132,0
+MCN.US,D,20190905,000000,4.43517,4.51861,4.43517,4.44903,59124.915305916,0
+MCN.US,D,20190906,000000,4.44214,4.46307,4.42828,4.4561,66974.554061622,0
+MCN.US,D,20190909,000000,4.44903,4.47694,4.44214,4.46307,101226.15499757,0
+MCN.US,D,20190910,000000,4.46307,4.49778,4.43517,4.49079,85455.927587791,0
+MCN.US,D,20190911,000000,4.49079,4.5535,4.49079,4.53935,122817.49906883,0
+MCN.US,D,20190912,000000,4.52568,4.5881,4.52568,4.58131,174702.29974592,0
+MCN.US,D,20190913,000000,4.59508,4.61601,4.56727,4.59508,196461.34357696,0
+MCN.US,D,20190916,000000,4.60902,4.62289,4.5881,4.60902,118741.1049081,0
+MCN.US,D,20190917,000000,4.60186,4.68047,4.60186,4.64475,183804.31170766,0
+MCN.US,D,20190918,000000,4.64475,4.65201,4.60186,4.63052,84374.479136923,0
+MCN.US,D,20190919,000000,4.6375,4.65201,4.60186,4.61628,81183.883707324,0
+MCN.US,D,20190920,000000,4.61628,4.63052,4.59471,4.62326,91817.768474708,0
+MCN.US,D,20190923,000000,4.60902,4.62503,4.59471,4.61628,51149.501730378,0
+MCN.US,D,20190924,000000,4.62326,4.62689,4.58047,4.59471,67215.353716687,0
+MCN.US,D,20190925,000000,4.58047,4.59443,4.56605,4.59443,67085.278903013,0
+MCN.US,D,20190926,000000,4.59471,4.60186,4.5681,4.59471,75059.617480091,0
+MCN.US,D,20190927,000000,4.58763,4.59545,4.55173,4.55907,64513.882586435,0
+MCN.US,D,20190930,000000,4.57331,4.60186,4.55907,4.57331,147687.58844342,0
+MCN.US,D,20191001,000000,4.57331,4.58763,4.54475,4.55907,191000.35139962,0
+MCN.US,D,20191002,000000,4.53768,4.53777,4.416,4.43043,130461.81311866,0
+MCN.US,D,20191003,000000,4.40893,4.43043,4.37312,4.42326,102462.40322669,0
+MCN.US,D,20191004,000000,4.42326,4.45182,4.42326,4.44968,71103.623146895,0
+MCN.US,D,20191007,000000,4.44465,4.45182,4.416,4.43749,98080.709503295,0
+MCN.US,D,20191008,000000,4.40893,4.41926,4.3947,4.3947,48572.730421501,0
+MCN.US,D,20191009,000000,4.40187,4.43749,4.38029,4.40893,81724.607932758,0
+MCN.US,D,20191010,000000,4.40893,4.44205,4.40893,4.43043,35151.374647058,0
+MCN.US,D,20191011,000000,4.46605,4.49471,4.45182,4.47331,85398.952669406,0
+MCN.US,D,20191014,000000,4.46605,4.48745,4.44829,4.46605,67246.52867203,0
+MCN.US,D,20191015,000000,4.48038,4.53033,4.46652,4.48745,60197.763769104,0
+MCN.US,D,20191016,000000,4.48038,4.50903,4.46605,4.50187,106675.32219185,0
+MCN.US,D,20191017,000000,4.50187,4.51619,4.48038,4.50187,58641.165998868,0
+MCN.US,D,20191018,000000,4.48745,4.50187,4.47331,4.48038,48073.93113601,0
+MCN.US,D,20191021,000000,4.48745,4.52317,4.48038,4.50187,61868.311376111,0
+MCN.US,D,20191022,000000,4.50187,4.53033,4.49471,4.50903,63410.934166366,0
+MCN.US,D,20191023,000000,4.50903,4.53033,4.49926,4.50903,70859.598496451,0
+MCN.US,D,20191024,000000,4.52317,4.52317,4.49434,4.50187,58388.541360743,0
+MCN.US,D,20191025,000000,4.49471,4.51619,4.49471,4.50903,39815.792965464,0
+MCN.US,D,20191028,000000,4.52317,4.54475,4.51619,4.53033,67347.578527279,0
+MCN.US,D,20191029,000000,4.52317,4.57331,4.50391,4.55907,204187.35750975,0
+MCN.US,D,20191030,000000,4.55907,4.61628,4.53033,4.58047,220452.08421118,0
+MCN.US,D,20191031,000000,4.57331,4.59471,4.54475,4.56605,131647.53642016,0
+MCN.US,D,20191101,000000,4.60186,4.61628,4.56605,4.60186,121626.40077503,0
+MCN.US,D,20191104,000000,4.60902,4.62326,4.56605,4.61628,245753.24796827,0
+MCN.US,D,20191105,000000,4.62326,4.6375,4.58763,4.63052,103153.62723655,0
+MCN.US,D,20191106,000000,4.60902,4.65201,4.60186,4.6375,78441.56263559,0
+MCN.US,D,20191107,000000,4.65898,4.65898,4.61628,4.64475,107018.24670062,0
+MCN.US,D,20191108,000000,4.64475,4.65898,4.61628,4.65201,115565.55945694,0
+MCN.US,D,20191111,000000,4.63052,4.68047,4.63052,4.67331,97650.710119252,0
+MCN.US,D,20191112,000000,4.66606,4.68773,4.64475,4.67331,120689.00211782,0
+MCN.US,D,20191113,000000,4.64475,4.68773,4.64475,4.68773,112552.33877326,0
+MCN.US,D,20191114,000000,4.67331,4.68047,4.65201,4.68047,88364.873420843,0
+MCN.US,D,20191115,000000,4.68047,4.71265,4.67331,4.70903,101251.95496061,0
+MCN.US,D,20191118,000000,4.70186,4.70903,4.65898,4.68047,78942.511917999,0
+MCN.US,D,20191119,000000,4.67331,4.69489,4.66606,4.68047,59826.889300366,0
+MCN.US,D,20191120,000000,4.67331,4.69285,4.64475,4.67331,77175.214449583,0
+MCN.US,D,20191121,000000,4.66606,4.68289,4.6375,4.67331,97134.7108584,0
+MCN.US,D,20191122,000000,4.66606,4.69489,4.65201,4.68773,97144.385844542,0
+MCN.US,D,20191125,000000,4.70186,4.70186,4.68047,4.70186,101304.62988516,0
+MCN.US,D,20191126,000000,4.68047,4.73759,4.67331,4.73759,102111.9537287,0
+MCN.US,D,20191127,000000,4.71629,4.73052,4.68773,4.73052,58591.716069703,0
+MCN.US,D,20191129,000000,4.72336,4.72336,4.68047,4.72289,80779.684286323,0
+MCN.US,D,20191202,000000,4.72336,4.72336,4.68047,4.70186,58258.466547069,0
+MCN.US,D,20191203,000000,4.68773,4.69489,4.62326,4.64475,115258.10989735,0
+MCN.US,D,20191204,000000,4.65201,4.71629,4.64568,4.68773,111983.66458787,0
+MCN.US,D,20191205,000000,4.69489,4.72336,4.67331,4.71629,69120.250987997,0
+MCN.US,D,20191206,000000,4.72336,4.74466,4.69489,4.73052,87644.624452571,0
+MCN.US,D,20191209,000000,4.73052,4.76624,4.73052,4.73052,134221.08273365,0
+MCN.US,D,20191210,000000,4.73052,4.78048,4.72336,4.74466,150682.53415328,0
+MCN.US,D,20191211,000000,4.75908,4.76708,4.74485,4.76624,34557.975497079,0
+MCN.US,D,20191212,000000,4.77322,4.79489,4.76624,4.78048,124515.9966358,0
+MCN.US,D,20191213,000000,4.77322,4.8161,4.75192,4.79489,232078.19255724,0
+MCN.US,D,20191216,000000,4.83154,4.84623,4.80224,4.80224,92693.892219696,0
+MCN.US,D,20191217,000000,4.81675,4.83154,4.7654,4.79489,143918.64384228,0
+MCN.US,D,20191218,000000,4.78754,4.8241,4.75814,4.77265,212790.57018599,0
+MCN.US,D,20191219,000000,4.78754,4.84623,4.7654,4.79489,134963.90666959,0
+MCN.US,D,20191220,000000,4.8095,4.83154,4.79489,4.83154,159832.92104571,0
+MCN.US,D,20191223,000000,4.83154,4.85359,4.79489,4.83154,99259.982814033,0
+MCN.US,D,20191224,000000,4.84623,4.87554,4.8241,4.87554,53717.673051575,0
+MCN.US,D,20191226,000000,4.87554,4.89777,4.8241,4.87554,155703.85196044,0
+MCN.US,D,20191227,000000,4.90494,4.91592,4.87554,4.88299,125815.66977407,0
+MCN.US,D,20191230,000000,4.94177,4.94903,4.84698,4.86094,244004.22547368,0
+MCN.US,D,20191231,000000,4.8389,4.89033,4.81675,4.8681,135104.73146786,0
+MCN.US,D,20200102,000000,4.8681,4.91229,4.84623,4.89777,93919.390464219,0
+MCN.US,D,20200103,000000,4.8681,4.88299,4.8389,4.84623,60746.012983759,0
+MCN.US,D,20200106,000000,4.8241,4.88299,4.8241,4.85359,46316.308653736,0
+MCN.US,D,20200107,000000,4.85359,4.88252,4.85359,4.8681,41234.790932807,0
+MCN.US,D,20200108,000000,4.89033,4.91229,4.88299,4.90494,66754.1793773,0
+MCN.US,D,20200109,000000,4.91229,4.91954,4.86857,4.91229,99053.583109692,0
+MCN.US,D,20200110,000000,4.92708,4.93442,4.89033,4.91229,92341.292724781,0
+MCN.US,D,20200113,000000,4.91954,4.93442,4.88299,4.91229,101697.0043231,0
+MCN.US,D,20200114,000000,4.90494,4.95619,4.89033,4.91954,247274.37078933,0
+MCN.US,D,20200115,000000,4.91954,4.96355,4.90857,4.96355,150423.45952439,0
+MCN.US,D,20200116,000000,4.96355,4.97089,4.92708,4.94177,120428.85249048,0
+MCN.US,D,20200117,000000,4.94903,4.95619,4.92708,4.92708,40861.766467149,0
+MCN.US,D,20200121,000000,4.91954,4.95619,4.90242,4.91229,95789.887784806,0
+MCN.US,D,20200122,000000,4.92708,4.94177,4.89777,4.90494,81999.807538546,0
+MCN.US,D,20200123,000000,4.90494,4.95619,4.87554,4.91229,55274.270821811,0
+MCN.US,D,20200124,000000,4.92708,4.95619,4.85619,4.86094,64410.682734266,0
+MCN.US,D,20200127,000000,4.83154,4.83154,4.78754,4.79489,86362.151289663,0
+MCN.US,D,20200128,000000,4.8095,4.84623,4.79498,4.8389,152378.88172333,0
+MCN.US,D,20200129,000000,4.8681,4.8681,4.8241,4.83154,72084.021742513,0
+MCN.US,D,20200130,000000,4.8241,4.86094,4.78011,4.84623,87384.474825225,0
+MCN.US,D,20200131,000000,4.8241,4.84326,4.77265,4.78754,84193.879395626,0
+MCN.US,D,20200203,000000,4.79489,4.87554,4.78754,4.87554,97371.210519625,0
+MCN.US,D,20200204,000000,4.87554,4.90494,4.82085,4.8389,68923.526269798,0
+MCN.US,D,20200205,000000,4.87554,4.89033,4.85359,4.89033,67721.677991397,0
+MCN.US,D,20200206,000000,4.90494,4.90494,4.88299,4.89033,37516.371259295,0
+MCN.US,D,20200207,000000,4.89033,4.89033,4.87071,4.89033,36045.773365867,0
+MCN.US,D,20200210,000000,4.89033,4.91229,4.88475,4.91229,25473.163510709,0
+MCN.US,D,20200211,000000,4.92708,4.93442,4.91229,4.93442,54046.622580369,0
+MCN.US,D,20200212,000000,4.94903,4.94903,4.92708,4.93442,49523.029060236,0
+MCN.US,D,20200213,000000,4.92708,4.94903,4.91954,4.94177,132611.81003888,0
+MCN.US,D,20200214,000000,4.92335,4.94903,4.92335,4.94903,75998.091135766,0
+MCN.US,D,20200218,000000,4.91229,4.94903,4.91229,4.94903,88198.248659527,0
+MCN.US,D,20200219,000000,4.94903,4.95619,4.93442,4.95619,62415.485592306,0
+MCN.US,D,20200220,000000,4.93442,4.94903,4.93442,4.94177,64724.582284617,0
+MCN.US,D,20200221,000000,4.93442,4.94903,4.88299,4.89777,177108.14629964,0
+MCN.US,D,20200224,000000,4.8095,4.85359,4.74345,4.79489,201464.3864103,0
+MCN.US,D,20200225,000000,4.8095,4.83127,4.64066,4.66262,163309.4660657,0
+MCN.US,D,20200226,000000,4.67721,4.73601,4.67721,4.71396,116487.90813571,0
+MCN.US,D,20200227,000000,4.63331,4.63331,4.48634,4.53043,98100.059475577,0
+MCN.US,D,20200228,000000,4.3321,4.45703,4.20745,4.35424,516816.25968132,0
+MCN.US,D,20200302,000000,4.3321,4.59657,4.3321,4.59657,189170.70402051,0
+MCN.US,D,20200303,000000,4.62578,4.69209,4.56717,4.58922,157624.87420866,0
+MCN.US,D,20200304,000000,4.62578,4.73517,4.61126,4.70671,168274.88395293,0
+MCN.US,D,20200305,000000,4.65536,4.65536,4.49377,4.55991,189752.27818742,0
+MCN.US,D,20200306,000000,4.43508,4.49377,4.42029,4.49377,119594.65368542,0
+MCN.US,D,20200309,000000,4.2588,4.28819,4.156,4.17806,192376.34942855,0
+MCN.US,D,20200310,000000,4.25145,4.31675,4.18521,4.30289,102562.37808348,0
+MCN.US,D,20200311,000000,4.25145,4.25145,3.95768,3.98708,105278.89919218,0
+MCN.US,D,20200312,000000,3.83294,4.19991,3.41433,3.47303,441877.04202876,0
+MCN.US,D,20200313,000000,3.71126,3.7522,3.53191,3.70074,204198.10749436,0
+MCN.US,D,20200316,000000,2.96205,3.56373,2.9468,3.41116,230141.04533213,0
+MCN.US,D,20200317,000000,3.43423,3.51034,3.33526,3.47991,223810.37940056,0
+MCN.US,D,20200318,000000,3.27433,3.32001,2.66437,3.03823,655839.36053627,0
+MCN.US,D,20200319,000000,2.89359,3.25917,2.89359,3.20578,233424.0906293,0
+MCN.US,D,20200320,000000,3.11433,3.3962,3.11433,3.21349,153416.25523734,0
+MCN.US,D,20200323,000000,3.16772,3.22856,3.03061,3.04596,278550.3759877,0
+MCN.US,D,20200324,000000,3.19824,3.45703,3.19433,3.42652,145303.2418589,0
+MCN.US,D,20200325,000000,3.41898,3.76931,3.41544,3.69304,205198.93106071,0
+MCN.US,D,20200326,000000,3.6854,3.92912,3.67034,3.87592,267199.46724742,0
+MCN.US,D,20200327,000000,3.69304,3.88345,3.69304,3.82251,151881.1574363,0
+MCN.US,D,20200330,000000,3.7921,3.86819,3.7294,3.83015,142059.97150476,0
+MCN.US,D,20200331,000000,3.99767,4.00447,3.83786,3.85303,336132.66850335,0
+MCN.US,D,20200401,000000,3.71601,3.78448,3.6321,3.67787,128513.91590895,0
+MCN.US,D,20200402,000000,3.63973,3.76931,3.63973,3.70837,87640.32445873,0
+MCN.US,D,20200403,000000,3.6854,3.71601,3.62568,3.65517,46648.483177908,0
+MCN.US,D,20200406,000000,3.67787,3.87592,3.67787,3.86056,160026.42076853,0
+MCN.US,D,20200407,000000,3.94437,4.04345,3.94437,3.9521,145050.61722077,0
+MCN.US,D,20200408,000000,3.99767,4.06624,3.9748,4.06624,96486.486786955,0
+MCN.US,D,20200409,000000,4.08904,4.18354,4.08904,4.15759,97793.684914446,0
+MCN.US,D,20200413,000000,4.18047,4.18047,4.10438,4.11944,159357.77172635,0
+MCN.US,D,20200414,000000,4.15759,4.24894,4.11944,4.22615,115395.70970025,0
+MCN.US,D,20200415,000000,4.16522,4.16522,4.11191,4.1348,103494.40174839,0
+MCN.US,D,20200416,000000,4.12707,4.13098,4.07387,4.09666,60981.437646523,0
+MCN.US,D,20200417,000000,4.17285,4.18801,4.11944,4.1348,52621.174622266,0
+MCN.US,D,20200420,000000,4.09666,4.20325,4.08149,4.16522,87711.274357097,0
+MCN.US,D,20200421,000000,4.08904,4.0946,3.99767,4.05851,120149.35289084,0
+MCN.US,D,20200422,000000,4.05098,4.11191,4.05098,4.07387,175316.12386665,0
+MCN.US,D,20200423,000000,4.08904,4.11573,4.07387,4.07387,58808.865758646,0
+MCN.US,D,20200424,000000,4.11191,4.11944,4.09666,4.11191,28404.684311423,0
+MCN.US,D,20200427,000000,4.15005,4.15759,4.1348,4.15005,113680.01215792,0
+MCN.US,D,20200428,000000,4.15759,4.21666,4.15759,4.15759,57367.292823642,0
+MCN.US,D,20200429,000000,4.19563,4.30996,4.18047,4.28708,156857.32530813,0
+MCN.US,D,20200430,000000,4.28708,4.33275,4.24131,4.30996,150059.03504642,0
+MCN.US,D,20200501,000000,4.24131,4.24131,4.15005,4.19563,48453.405592429,0
+MCN.US,D,20200504,000000,4.15759,4.22615,4.11191,4.21852,174008.92573916,0
+MCN.US,D,20200505,000000,4.29479,4.30996,4.22615,4.24131,163161.11627821,0
+MCN.US,D,20200506,000000,4.25656,4.35564,4.20325,4.24894,232753.29159019,0
+MCN.US,D,20200507,000000,4.28708,4.28708,4.24131,4.27182,71928.146965798,0
+MCN.US,D,20200508,000000,4.27944,4.30996,4.26419,4.27944,46141.083904737,0
+MCN.US,D,20200511,000000,4.28708,4.32512,4.26623,4.30224,109616.51797872,0
+MCN.US,D,20200512,000000,4.29479,4.30996,4.23378,4.23378,42245.289485307,0
+MCN.US,D,20200513,000000,4.27182,4.27182,4.11944,4.12707,156094.07640146,0
+MCN.US,D,20200514,000000,4.07387,4.12707,4.03583,4.11944,85604.277375286,0
+MCN.US,D,20200515,000000,4.08149,4.1348,4.08149,4.11944,67490.553322473,0
+MCN.US,D,20200518,000000,4.24131,4.26419,4.20325,4.23563,53803.672928384,0
+MCN.US,D,20200519,000000,4.22615,4.33275,4.21852,4.28708,105744.3735254,0
+MCN.US,D,20200520,000000,4.30224,4.35564,4.30224,4.35564,58334.791437737,0
+MCN.US,D,20200521,000000,4.33275,4.34038,4.30996,4.31739,45966.9341542,0
+MCN.US,D,20200522,000000,4.30996,4.31739,4.27182,4.27944,68907.401292896,0
+MCN.US,D,20200526,000000,4.37842,4.37842,4.30224,4.31368,161645.36844945,0
+MCN.US,D,20200527,000000,4.32512,4.33275,4.27944,4.31739,167681.48480296,0
+MCN.US,D,20200528,000000,4.30996,4.34792,4.30224,4.31739,114017.56167439,0
+MCN.US,D,20200529,000000,4.32512,4.32884,4.26419,4.32884,99495.407476796,0
+MCN.US,D,20200601,000000,4.32512,4.34038,4.28708,4.34038,105298.24916446,0
+MCN.US,D,20200602,000000,4.34038,4.36317,4.32512,4.35564,97827.009866709,0
+MCN.US,D,20200603,000000,4.4013,4.47759,4.3708,4.46986,169698.18191413,0
+MCN.US,D,20200604,000000,4.43936,4.46214,4.40893,4.43173,119544.12875781,0
+MCN.US,D,20200605,000000,4.50782,4.56113,4.45461,4.54605,268445.39046269,0
+MCN.US,D,20200608,000000,4.5307,4.66028,4.52299,4.64503,188551.5049075,0
+MCN.US,D,20200609,000000,4.57638,4.65257,4.57638,4.57638,113266.13775078,0
+MCN.US,D,20200610,000000,4.57638,4.57898,4.52661,4.54605,116612.60795708,0
+MCN.US,D,20200611,000000,4.48512,4.49005,4.34792,4.36317,132521.51016822,0
+MCN.US,D,20200612,000000,4.44699,4.47694,4.35564,4.39359,173644.50126118,0
+MCN.US,D,20200615,000000,4.33861,4.40969,4.33861,4.38977,141570.84720541,0
+MCN.US,D,20200616,000000,4.47229,4.51145,4.41722,4.45647,135315.43116604,0
+MCN.US,D,20200617,000000,4.45647,4.46438,4.4094,4.4094,83570.380288762,0
+MCN.US,D,20200618,000000,4.39359,4.42503,4.39312,4.40159,76456.040479771,0
+MCN.US,D,20200619,000000,4.41722,4.44075,4.35442,4.38578,104518.87528088,0
+MCN.US,D,20200622,000000,4.3493,4.39359,4.34662,4.38578,104730.64997752,0
+MCN.US,D,20200623,000000,4.41722,4.43294,4.39862,4.4094,76489.365432034,0
+MCN.US,D,20200624,000000,4.4094,4.4094,4.3228,4.34662,61475.936938173,0
+MCN.US,D,20200625,000000,4.3228,4.36233,4.31498,4.34662,35054.624785648,0
+MCN.US,D,20200626,000000,4.3308,4.37796,4.28364,4.28364,73830.894240189,0
+MCN.US,D,20200629,000000,4.29935,4.3228,4.27583,4.3228,72248.49650691,0
+MCN.US,D,20200630,000000,4.36233,4.44075,4.35442,4.43294,187447.48148896,0
+MCN.US,D,20200701,000000,4.46438,4.48801,4.42503,4.48801,95591.013069686,0
+MCN.US,D,20200702,000000,4.51935,4.53508,4.46438,4.48801,161444.34373742,0
+MCN.US,D,20200706,000000,4.54289,4.54289,4.48019,4.49573,43397.687834543,0
+MCN.US,D,20200707,000000,4.48801,4.50364,4.44875,4.44875,73972.794036922,0
+MCN.US,D,20200708,000000,4.47229,4.50364,4.45647,4.46438,135174.60636777,0
+MCN.US,D,20200709,000000,4.4801,4.4801,4.40159,4.40159,98773.008511604,0
+MCN.US,D,20200710,000000,4.40159,4.46438,4.40159,4.46438,26296.612331152,0
+MCN.US,D,20200713,000000,4.49573,4.50364,4.44875,4.44875,36052.223356629,0
+MCN.US,D,20200714,000000,4.43294,4.51935,4.41722,4.4801,94279.514948355,0
+MCN.US,D,20200715,000000,4.4801,4.51935,4.4801,4.49573,82675.981569953,0
+MCN.US,D,20200716,000000,4.4801,4.51145,4.47237,4.50364,61983.336211343,0
+MCN.US,D,20200717,000000,4.51154,4.53508,4.51145,4.51935,24771.189516259,0
+MCN.US,D,20200720,000000,4.51145,4.54289,4.50364,4.54289,39286.893723092,0
+MCN.US,D,20200721,000000,4.53508,4.56652,4.53508,4.5587,42904.263541353,0
+MCN.US,D,20200722,000000,4.56652,4.58215,4.56503,4.58215,29716.182432754,0
+MCN.US,D,20200723,000000,4.58215,4.59796,4.51787,4.53508,129741.56415039,0
+MCN.US,D,20200724,000000,4.53508,4.54373,4.51955,4.52718,52968.39912488,0
+MCN.US,D,20200727,000000,4.52718,4.54689,4.51935,4.53508,88511.073211418,0
+MCN.US,D,20200728,000000,4.52718,4.54289,4.51935,4.51935,58983.015509183,0
+MCN.US,D,20200729,000000,4.52718,4.55079,4.51935,4.55079,62252.085826369,0
+MCN.US,D,20200730,000000,4.52718,4.5587,4.51935,4.5587,102744.05282325,0
+MCN.US,D,20200731,000000,4.54289,4.5587,4.52718,4.5587,70076.999617493,0
+MCN.US,D,20200803,000000,4.55079,4.56652,4.54289,4.54289,113618.7372457,0
+MCN.US,D,20200804,000000,4.53508,4.60587,4.52718,4.59006,66572.504637542,0
+MCN.US,D,20200805,000000,4.60587,4.63731,4.60587,4.63731,79225.236513008,0
+MCN.US,D,20200806,000000,4.61368,4.64521,4.61368,4.63731,87265.149996152,0
+MCN.US,D,20200807,000000,4.62949,4.63731,4.61368,4.62949,45997.034111084,0
+MCN.US,D,20200810,000000,4.62949,4.67675,4.62949,4.67675,58745.440849499,0
+MCN.US,D,20200811,000000,4.75536,4.75536,4.68456,4.69229,110203.46713792,0
+MCN.US,D,20200812,000000,4.70801,4.7788,4.70801,4.75637,118000.43096909,0
+MCN.US,D,20200813,000000,4.75536,4.7788,4.75489,4.76326,99316.957732419,0
+MCN.US,D,20200814,000000,4.73954,4.77098,4.73954,4.77098,53223.173759926,0
+MCN.US,D,20200817,000000,4.7867,4.79452,4.74745,4.76708,124801.94622619,0
+MCN.US,D,20200818,000000,4.76326,4.7867,4.74745,4.7788,75131.642376919,0
+MCN.US,D,20200819,000000,4.76326,4.7867,4.76326,4.77098,59374.314948661,0
+MCN.US,D,20200820,000000,4.73954,4.74791,4.70019,4.73164,41228.340942045,0
+MCN.US,D,20200821,000000,4.72596,4.75536,4.71591,4.74745,101764.72922608,0
+MCN.US,D,20200824,000000,4.76326,4.7788,4.74745,4.75536,72084.021742513,0
+MCN.US,D,20200825,000000,4.77098,4.77098,4.72382,4.74745,97514.185314819,0
+MCN.US,D,20200826,000000,4.76326,4.77098,4.74345,4.77098,118756.15488655,0
+MCN.US,D,20200827,000000,4.74745,4.7867,4.74745,4.76326,161959.26799982,0
+MCN.US,D,20200828,000000,4.76326,4.77098,4.75536,4.76326,54202.497357084,0
+MCN.US,D,20200831,000000,4.76326,4.77098,4.74745,4.75536,113455.33747975,0
+MCN.US,D,20200901,000000,4.75536,4.75536,4.73164,4.75536,52135.275318298,0
+MCN.US,D,20200902,000000,4.75536,4.7867,4.75536,4.7867,221949.55706612,0
+MCN.US,D,20200903,000000,4.76326,4.77098,4.65303,4.66885,223637.30464848,0
+MCN.US,D,20200904,000000,4.70019,4.71591,4.57433,4.66094,109525.1431096,0
+MCN.US,D,20200908,000000,4.68456,4.73954,4.62159,4.70019,796900.65847159,0
+MCN.US,D,20200909,000000,4.77098,4.81814,4.76326,4.81814,317592.17006188,0
+MCN.US,D,20200910,000000,4.81814,4.82596,4.77098,4.79452,225753.97661643,0
+MCN.US,D,20200911,000000,4.81024,4.81415,4.7788,4.79452,121648.97574269,0
+MCN.US,D,20200914,000000,4.81024,4.90456,4.79452,4.90456,338216.01551905,0
+MCN.US,D,20200915,000000,4.93693,4.94503,4.91266,4.93693,119802.12838824,0
+MCN.US,D,20200916,000000,4.92066,4.92066,4.79135,4.83164,225633.57678891,0
+MCN.US,D,20200917,000000,4.80745,4.85592,4.79935,4.82363,97538.9102794,0
+MCN.US,D,20200918,000000,4.81554,4.85592,4.76708,4.77516,109619.74297409,0
+MCN.US,D,20200921,000000,4.7347,4.74271,4.69415,4.69415,200761.3374174,0
+MCN.US,D,20200922,000000,4.70224,4.75898,4.70224,4.75088,78796.312127425,0
+MCN.US,D,20200923,000000,4.77516,4.77516,4.69415,4.69415,86132.101619199,0
+MCN.US,D,20200924,000000,4.68596,4.69415,4.61322,4.6455,126153.21929054,0
+MCN.US,D,20200925,000000,4.62131,4.66159,4.62131,4.65349,47655.756735029,0
+MCN.US,D,20200928,000000,4.70224,4.75088,4.68912,4.71034,145112.96713146,0
+MCN.US,D,20200929,000000,4.71034,4.75898,4.69415,4.75898,105936.79824976,0
+MCN.US,D,20200930,000000,4.78326,4.83981,4.77516,4.83981,160675.71983843,0
+MCN.US,D,20201001,000000,4.82363,4.85592,4.79935,4.80745,37728.145955935,0
+MCN.US,D,20201002,000000,4.76708,4.81554,4.72652,4.81554,58221.916599426,0
+MCN.US,D,20201005,000000,4.81554,4.85592,4.81554,4.81554,42219.489522264,0
+MCN.US,D,20201006,000000,4.85592,4.8721,4.81554,4.83164,89482.871819354,0
+MCN.US,D,20201007,000000,4.85592,4.90456,4.83164,4.88019,78728.587224439,0
+MCN.US,D,20201008,000000,4.90456,4.91266,4.88745,4.89639,50354.002869899,0
+MCN.US,D,20201009,000000,4.92066,4.93693,4.89639,4.92066,38216.195256824,0
+MCN.US,D,20201012,000000,4.93693,4.95312,4.90456,4.90456,75811.041403707,0
+MCN.US,D,20201013,000000,4.91266,4.92318,4.84782,4.88019,157777.52398999,0
+MCN.US,D,20201014,000000,4.89639,4.91647,4.84782,4.88019,51953.600578539,0
+MCN.US,D,20201015,000000,4.81554,4.84782,4.81554,4.84782,70545.698946099,0
+MCN.US,D,20201016,000000,4.86401,4.89639,4.85592,4.85592,43510.562672855,0
+MCN.US,D,20201019,000000,4.88829,4.89211,4.79135,4.83164,110778.59131409,0
+MCN.US,D,20201020,000000,4.83981,4.8694,4.79935,4.86401,112498.58885025,0
+MCN.US,D,20201021,000000,4.85592,4.88019,4.85592,4.88019,74943.5176464,0
+MCN.US,D,20201022,000000,4.85592,4.88428,4.83981,4.8721,59796.789343483,0
+MCN.US,D,20201023,000000,4.88829,4.90456,4.86623,4.90456,36761.722340299,0
+MCN.US,D,20201026,000000,4.88019,4.88019,4.79135,4.79935,91686.618662575,0
+MCN.US,D,20201027,000000,4.79935,4.83164,4.79935,4.81554,61532.911856558,0
+MCN.US,D,20201028,000000,4.77516,4.77516,4.69415,4.71034,155314.70251788,0
+MCN.US,D,20201029,000000,4.71034,4.75088,4.66978,4.74271,82198.682253666,0
+MCN.US,D,20201030,000000,4.7347,4.75088,4.6375,4.66159,82202.982247506,0
+MCN.US,D,20201102,000000,4.68596,4.71843,4.67778,4.69415,68021.602561767,0
+MCN.US,D,20201103,000000,4.72652,4.76708,4.72652,4.76708,75070.367464692,0
+MCN.US,D,20201104,000000,4.81554,4.90456,4.7347,4.85592,112821.08838828,0
+MCN.US,D,20201105,000000,4.92066,4.92066,4.84001,4.90456,83838.05490533,0
+MCN.US,D,20201106,000000,4.90456,4.90456,4.88019,4.89639,56103.094634555,0
+MCN.US,D,20201109,000000,4.93693,5.01778,4.93693,4.96121,124709.49635861,0
+MCN.US,D,20201110,000000,4.95312,4.97749,4.92884,4.93693,158595.59781813,0
+MCN.US,D,20201111,000000,4.98549,5.00969,4.95312,5.00969,72964.445481341,0
+MCN.US,D,20201112,000000,4.99368,5.02587,4.97749,4.99368,83826.229922269,0
+MCN.US,D,20201113,000000,5.01778,5.04205,5.00969,5.04205,42538.764064917,0
+MCN.US,D,20201116,000000,5.09062,5.17982,5.06634,5.17172,99758.782099523,0
+MCN.US,D,20201117,000000,5.15554,5.15554,5.09879,5.11499,98512.858884258,0
+MCN.US,D,20201118,000000,5.15554,5.18792,5.13926,5.16364,77494.488992236,0
+MCN.US,D,20201119,000000,5.14745,5.17982,5.14745,5.17982,98186.059352386,0
+MCN.US,D,20201120,000000,5.15554,5.17982,5.12317,5.13117,72016.296839527,0
+MCN.US,D,20201123,000000,5.18792,5.21219,5.16475,5.19591,171669.72908996,0
+MCN.US,D,20201124,000000,5.18792,5.23637,5.15554,5.22029,196178.61898196,0
+MCN.US,D,20201125,000000,5.22029,5.22029,5.15554,5.18792,170424.88087315,0
+MCN.US,D,20201127,000000,5.204,5.21219,5.13898,5.19591,148808.81183731,0
+MCN.US,D,20201130,000000,5.17982,5.22029,5.12317,5.204,142429.77097503,0
+MCN.US,D,20201201,000000,5.23637,5.27684,5.16364,5.26057,183767.76176001,0
+MCN.US,D,20201202,000000,5.23637,5.27192,5.19591,5.26057,101960.37894582,0
+MCN.US,D,20201203,000000,5.24447,5.3173,5.18792,5.27684,172702.80261013,0
+MCN.US,D,20201204,000000,5.26057,5.28484,5.21619,5.28484,185875.83374028,0
+MCN.US,D,20201207,000000,5.27684,5.30922,5.22819,5.27684,170583.98064525,0
+MCN.US,D,20201208,000000,5.27684,5.37387,5.27684,5.34168,224411.30353976,0
+MCN.US,D,20201209,000000,5.37387,5.47098,5.34968,5.42252,291025.73311725,0
+MCN.US,D,20201210,000000,5.43071,5.46298,5.35777,5.42252,180769.59105477,0
+MCN.US,D,20201211,000000,5.41443,5.49526,5.39042,5.48717,186767.00746371,0
+MCN.US,D,20201214,000000,5.54401,5.58438,5.50345,5.54401,373271.71530316,0
+MCN.US,D,20201215,000000,5.53563,5.54401,5.48578,5.48578,165956.11227449,0
+MCN.US,D,20201216,000000,5.46913,5.50233,5.46084,5.48578,126339.19402414,0
+MCN.US,D,20201217,000000,5.52726,5.56057,5.49415,5.52726,134913.38174197,0
+MCN.US,D,20201218,000000,5.52726,5.53563,5.51061,5.51899,62569.210372101,0
+MCN.US,D,20201221,000000,5.51061,5.51061,5.4734,5.50233,81571.958151422,0
+MCN.US,D,20201222,000000,5.51899,5.61033,5.47554,5.61033,208836.72584972,0
+MCN.US,D,20201223,000000,5.58549,5.62708,5.52726,5.54401,204008.90776538,0
+MCN.US,D,20201224,000000,5.56884,5.63527,5.54401,5.63527,125724.29490496,0
+MCN.US,D,20201228,000000,5.62708,5.80986,5.61033,5.75183,306650.83573491,0
+MCN.US,D,20201229,000000,5.75183,5.75183,5.63527,5.71842,175608.52344779,0
+MCN.US,D,20201230,000000,5.78494,5.82652,5.6187,5.66029,227604.04896627,0
+MCN.US,D,20201231,000000,5.66866,5.71842,5.58959,5.61033,220727.28381697,0
+MCN.US,D,20210104,000000,5.63527,5.68104,5.56057,5.59378,81659.033026691,0
+MCN.US,D,20210105,000000,5.60205,5.80986,5.59378,5.7601,276845.42842996,0
+MCN.US,D,20210106,000000,5.75183,5.93462,5.70187,5.88456,216726.13954845,0
+MCN.US,D,20210107,000000,5.88456,5.90959,5.84317,5.86801,113934.78679296,0
+MCN.US,D,20210108,000000,5.90132,5.96773,5.86801,5.95118,139210.15058701,0
+MCN.US,D,20210111,000000,5.87638,5.91797,5.85155,5.86801,108195.37001445,0
+MCN.US,D,20210112,000000,5.90132,5.90132,5.80986,5.87638,133278.30908414,0
+MCN.US,D,20210113,000000,5.89294,5.95118,5.85973,5.93462,167586.88493847,0
+MCN.US,D,20210114,000000,5.95118,6.00112,5.91797,5.96773,211827.37156574,0
+MCN.US,D,20210115,000000,5.98439,6.03442,5.92634,6.00112,166738.71115345,0
+MCN.US,D,20210119,000000,5.99276,6.06746,5.99276,6.00112,141449.37237942,0
+MCN.US,D,20210120,000000,6.04262,6.05917,5.96773,5.99276,103581.47662367,0
+MCN.US,D,20210121,000000,6.02615,6.02615,5.95945,6.00112,84842.10346707,0
+MCN.US,D,20210122,000000,5.9761,5.99276,5.90959,5.9761,99041.758126631,0
+MCN.US,D,20210125,000000,5.94298,5.9761,5.91797,5.93462,64766.507224561,0
+MCN.US,D,20210126,000000,5.91797,5.93462,5.87638,5.89294,150209.53483083,0
+MCN.US,D,20210127,000000,5.84317,5.88456,5.81815,5.82652,91343.694153801,0
+MCN.US,D,20210128,000000,5.85973,5.90132,5.81815,5.8348,159814.6460719,0
+MCN.US,D,20210129,000000,5.81815,5.84317,5.67703,5.73508,117508.08167436,0
+MCN.US,D,20210201,000000,5.78494,5.82652,5.66029,5.73508,190478.97714647,0
+MCN.US,D,20210202,000000,5.77666,5.86801,5.77666,5.85973,110826.96624479,0
+MCN.US,D,20210203,000000,5.87638,5.93005,5.81815,5.87638,175469.84864644,0
+MCN.US,D,20210204,000000,5.91797,5.94298,5.87638,5.90132,80990.383984505,0
+MCN.US,D,20210205,000000,5.90959,6.03442,5.85973,5.96773,200279.73810727,0
+MCN.US,D,20210208,000000,6.01777,6.03442,5.98439,5.98439,99927.55685776,0
+MCN.US,D,20210209,000000,5.98439,6.00941,5.93462,5.95118,102354.90338068,0
+MCN.US,D,20210210,000000,6.00112,6.00941,5.93462,5.96773,98301.084187617,0
+MCN.US,D,20210211,000000,6.00112,6.00112,5.94298,5.95945,107740.64566582,0
+MCN.US,D,20210212,000000,5.95118,5.96773,5.90141,5.95118,97840.984846692,0
+MCN.US,D,20210216,000000,5.98439,6.09248,5.98439,6.05917,144208.89342651,0
+MCN.US,D,20210217,000000,6.07583,6.15061,6.06335,6.10084,111663.31504676,0
+MCN.US,D,20210218,000000,6.02615,6.10912,6.02615,6.04262,69140.675958739,0
+MCN.US,D,20210219,000000,6.0841,6.0841,6.00112,6.01777,77912.663393217,0
+MCN.US,D,20210222,000000,6.00112,6.10084,5.95945,6.0841,96958.411110942,0
+MCN.US,D,20210223,000000,6.05089,6.05089,5.99276,6.00941,96656.336543652,0
+MCN.US,D,20210224,000000,6.02615,6.0841,6.02615,6.07583,68343.027101339,0
+MCN.US,D,20210225,000000,6.0841,6.12578,5.91797,5.91797,220262.8844822,0
+MCN.US,D,20210226,000000,5.99276,6.05089,5.91797,5.95118,163409.44092249,0
+MCN.US,D,20210301,000000,5.9761,6.11749,5.9761,6.04262,138260.92694674,0
+MCN.US,D,20210302,000000,6.05089,6.15061,6.00112,6.10084,86844.825598251,0
+MCN.US,D,20210303,000000,6.13396,6.16727,6.01777,6.04262,215715.64099594,0
+MCN.US,D,20210304,000000,6.0841,6.13396,6.00941,6.00941,163667.44055292,0
+MCN.US,D,20210305,000000,6.02615,6.09248,6.00112,6.05917,122140.25003896,0
+MCN.US,D,20210308,000000,6.10084,6.18401,6.06746,6.18401,131545.41156644,0
+MCN.US,D,20210309,000000,6.20903,6.34299,6.13396,6.25043,147342.51393772,0
+MCN.US,D,20210310,000000,6.30856,6.31675,6.22541,6.30856,114054.11162204,0
+MCN.US,D,20210311,000000,6.34177,6.37517,6.27545,6.35852,121622.10078119,0
+MCN.US,D,20210312,000000,6.38345,6.42494,6.35015,6.42494,167417.03518178,0
+MCN.US,D,20210315,000000,6.39099,6.40782,6.36541,6.39099,160744.51973988,0
+MCN.US,D,20210316,000000,6.39099,6.45908,6.39099,6.39945,142278.19619215,0
+MCN.US,D,20210317,000000,6.42494,6.42494,6.35685,6.39945,148878.68673723,0
+MCN.US,D,20210318,000000,6.39099,6.43517,6.38243,6.38243,26924.411431854,0
+MCN.US,D,20210319,000000,6.38243,6.41638,6.38186,6.41638,42893.513556752,0
+MCN.US,D,20210322,000000,6.42494,6.4335,6.38243,6.39099,64226.857997588,0
+MCN.US,D,20210323,000000,6.37396,6.37815,6.15275,6.18662,111073.14089215,0
+MCN.US,D,20210324,000000,6.23769,6.39089,6.23769,6.37303,100875.70549957,0
+MCN.US,D,20210325,000000,6.33992,6.38243,6.33992,6.36541,73708.344415737,0
+MCN.US,D,20210326,000000,6.38243,6.42494,6.3655,6.41638,31378.13005208,0
+MCN.US,D,20210329,000000,6.41638,6.49303,6.41638,6.46745,108272.76990357,0
+MCN.US,D,20210330,000000,6.48447,6.50159,6.42494,6.49303,61584.511782643,0
+MCN.US,D,20210331,000000,6.55266,6.56122,6.4335,6.4335,249107.24316381,0
+MCN.US,D,20210401,000000,6.50159,6.59508,6.50159,6.59508,98530.05885962,0
+MCN.US,D,20210405,000000,6.61219,6.68028,6.57843,6.64615,138310.37687589,0
+MCN.US,D,20210406,000000,6.63768,6.69723,6.61219,6.62075,100284.45634652,0
+MCN.US,D,20210407,000000,6.62075,6.66327,6.62075,6.64615,117128.60721793,0
+MCN.US,D,20210408,000000,6.63768,6.68028,6.63768,6.65471,107672.92076283,0
+MCN.US,D,20210409,000000,6.65471,6.72281,6.63768,6.72281,121294.22625086,0
+MCN.US,D,20210412,000000,6.68876,6.75266,6.68876,6.73136,103306.27701788,0
+MCN.US,D,20210413,000000,6.74839,6.79098,6.69723,6.77387,93409.841194127,0
+MCN.US,D,20210414,000000,6.74839,6.79359,6.64615,6.64615,176212.67258237,0
+MCN.US,D,20210415,000000,6.68028,6.69723,6.68028,6.68028,71466.972626412,0
+MCN.US,D,20210416,000000,6.74839,6.81639,6.73136,6.73136,101697.0043231,0
+MCN.US,D,20210419,000000,6.75685,6.77387,6.73983,6.75685,45501.459820974,0
+MCN.US,D,20210420,000000,6.75685,6.79098,6.72281,6.73563,67608.803153086,0
+MCN.US,D,20210421,000000,6.72281,6.75685,6.68876,6.70569,69152.500941801,0
+MCN.US,D,20210422,000000,6.73136,6.74839,6.68876,6.69304,71849.67207821,0
+MCN.US,D,20210423,000000,6.73136,6.73983,6.70569,6.70569,50058.37829337,0
+MCN.US,D,20210426,000000,6.70569,6.73983,6.70569,6.71424,36299.473002452,0
+MCN.US,D,20210427,000000,6.71424,6.73983,6.69723,6.69723,48543.705463078,0
+MCN.US,D,20210428,000000,6.69248,6.70569,6.67182,6.68028,49844.453599808,0
+MCN.US,D,20210429,000000,6.68876,6.74839,6.68876,6.73136,82574.931714703,0
+MCN.US,D,20210430,000000,6.67182,6.79098,6.67182,6.76531,71544.372515539,0
+MCN.US,D,20210503,000000,6.76531,6.82485,6.73983,6.75685,78927.461939558,0
+MCN.US,D,20210504,000000,6.75685,6.81639,6.74839,6.81639,80284.109996213,0
+MCN.US,D,20210505,000000,6.81639,6.85043,6.80792,6.84197,73917.969115457,0
+MCN.US,D,20210506,000000,6.86755,6.88457,6.80792,6.83341,203001.63420826,0
+MCN.US,D,20210507,000000,6.86755,6.88447,6.85043,6.87602,61311.462173775,0
+MCN.US,D,20210510,000000,6.87602,6.89303,6.86755,6.87602,71013.323276246,0
+MCN.US,D,20210511,000000,6.84197,6.84197,6.77387,6.79098,69571.750341242,0
+MCN.US,D,20210512,000000,6.74839,6.84197,6.67182,6.69723,151768.28259799,0
+MCN.US,D,20210513,000000,6.71424,6.76531,6.69723,6.73136,133909.33318022,0
+MCN.US,D,20210514,000000,6.78244,6.79098,6.73983,6.78244,73645.99450505,0
+MCN.US,D,20210517,000000,6.79098,6.85899,6.78244,6.85043,94158.040122362,0
+MCN.US,D,20210518,000000,6.85899,6.91778,6.85043,6.9015,86126.726626899,0
+MCN.US,D,20210519,000000,6.85043,6.89303,6.85043,6.88447,74990.817578645,0
+MCN.US,D,20210520,000000,6.91852,6.91852,6.87602,6.88447,36546.722648277,0
+MCN.US,D,20210521,000000,6.89303,6.92708,6.84197,6.89303,76743.06506862,0
+MCN.US,D,20210524,000000,6.89303,6.89303,6.86755,6.87602,56182.644520602,0
+MCN.US,D,20210525,000000,6.88447,6.90997,6.87602,6.9015,98207.559321588,0
+MCN.US,D,20210526,000000,6.89303,6.9696,6.89303,6.95257,82752.306460621,0
+MCN.US,D,20210527,000000,6.96113,7.05471,6.94401,6.98671,67690.503036054,0
+MCN.US,D,20210528,000000,7.03768,7.03768,6.90997,6.94401,119003.40453237,0
+MCN.US,D,20210601,000000,6.98671,7.06317,6.93555,7.04624,99719.007156498,0
+MCN.US,D,20210602,000000,7.07173,7.09731,7.05899,7.08876,45618.634653126,0
+MCN.US,D,20210603,000000,7.06317,7.07173,7.02066,7.02066,78416.837671008,0
+MCN.US,D,20210604,000000,7.02066,7.08876,6.99518,7.04624,90138.62088002,0
+MCN.US,D,20210607,000000,7.02066,7.10541,7.0121,7.0121,88351.973439322,0
+MCN.US,D,20210608,000000,7.0121,7.08011,6.93555,6.93555,141033.34797536,0
+MCN.US,D,20210609,000000,6.99518,7.10578,6.99518,7.09731,65994.155466004,0
+MCN.US,D,20210610,000000,7.10578,7.18234,7.06326,7.11424,90455.745425751,0
+MCN.US,D,20210611,000000,7.14829,7.19089,7.14829,7.19089,83081.255989413,0
+MCN.US,D,20210614,000000,7.15684,7.22485,7.11424,7.14829,133696.48348512,0
+MCN.US,D,20210615,000000,7.20921,7.22652,7.0961,7.0961,77027.939660548,0
+MCN.US,D,20210616,000000,7.0961,7.17099,7.04401,7.07005,115181.78500669,0
+MCN.US,D,20210617,000000,7.06132,7.11359,7.02662,7.02662,110645.29150503,0
+MCN.US,D,20210618,000000,6.93955,6.97443,6.73964,6.78308,171913.7537404,0
+MCN.US,D,20210621,000000,6.80913,6.89611,6.80913,6.85256,73148.27021802,0
+MCN.US,D,20210622,000000,6.87006,6.9309,6.86131,6.89611,52737.274455957,0
+MCN.US,D,20210623,000000,6.92215,7.00048,6.92215,6.99173,53692.948086994,0
+MCN.US,D,20210624,000000,7.04401,7.05257,6.95703,6.96568,38521.494819495,0
+MCN.US,D,20210625,000000,6.95703,6.97443,6.92215,6.96568,60316.013599717,0
+MCN.US,D,20210628,000000,6.99173,7.01787,6.93955,7.00912,125230.87061177,0
+MCN.US,D,20210629,000000,7.00912,7.02662,7.00048,7.02662,41695.965272193,0
+MCN.US,D,20210630,000000,7.07005,7.07005,7.02662,7.03527,117057.65731958,0
+MCN.US,D,20210701,000000,7.08745,7.13955,7.05443,7.07005,85338.752755641,0
+MCN.US,D,20210702,000000,7.10484,7.16569,7.0961,7.16569,51972.950550821,0
+MCN.US,D,20210706,000000,7.19173,7.21787,7.05257,7.1482,103611.57658055,0
+MCN.US,D,20210707,000000,7.14829,7.16569,7.12215,7.15704,50967.82699062,0
+MCN.US,D,20210708,000000,7.10484,7.13955,7.07005,7.0961,35183.624600861,0
+MCN.US,D,20210709,000000,7.10484,7.13089,7.10484,7.12215,21023.744884324,0
+MCN.US,D,20210712,000000,7.13955,7.17442,7.13099,7.17442,57814.492183046,0
+MCN.US,D,20210713,000000,7.19173,7.20047,7.15507,7.19173,48883.404976471,0
+MCN.US,D,20210714,000000,7.20047,7.20047,7.18309,7.20047,61121.187446337,0
+MCN.US,D,20210715,000000,7.16569,7.1949,7.14829,7.15704,50622.752484926,0
+MCN.US,D,20210716,000000,7.14829,7.14829,7.08745,7.0961,40359.742186278,0
+MCN.US,D,20210719,000000,7.04401,7.08745,6.86131,6.9309,153234.58049758,0
+MCN.US,D,20210720,000000,6.93955,7.03527,6.93955,7.00912,46278.683707631,0
+MCN.US,D,20210721,000000,7.02662,7.07005,7.00177,7.03527,31661.929645548,0
+MCN.US,D,20210722,000000,7.05257,7.07871,7.03527,7.03527,27280.235922151,0
+MCN.US,D,20210723,000000,7.05257,7.06132,7.00912,7.02633,31227.630267665,0
+MCN.US,D,20210726,000000,7.00048,7.04401,7.00048,7.01787,33294.852306451,0
+MCN.US,D,20210727,000000,7.02662,7.05257,7.0149,7.01787,37952.820634097,0
+MCN.US,D,20210728,000000,7.01787,7.05257,7.00754,7.04401,29823.682278764,0
+MCN.US,D,20210729,000000,7.08745,7.10484,7.07992,7.09071,31866.179352968,0
+MCN.US,D,20210730,000000,7.08745,7.10484,7.07005,7.07871,29979.55705548,0
+MCN.US,D,20210802,000000,7.08745,7.12215,7.06132,7.07434,35098.699722512,0
+MCN.US,D,20210803,000000,7.06132,7.0961,7.03536,7.05257,28997.008462941,0
+MCN.US,D,20210804,000000,7.06132,7.06132,6.99843,7.01787,71745.39722758,0
+MCN.US,D,20210805,000000,7.02662,7.03369,6.99173,7.02662,35369.599334459,0
+MCN.US,D,20210806,000000,7.02662,7.06132,7.02662,7.05257,39125.643954075,0
+MCN.US,D,20210809,000000,7.0961,7.13089,7.06132,7.0961,51112.951782735,0
+MCN.US,D,20210810,000000,7.13089,7.13089,7.08745,7.11359,44152.336753539,0
+MCN.US,D,20210811,000000,7.14829,7.17442,7.08745,7.12215,77708.413685796,0
+MCN.US,D,20210812,000000,7.14829,7.14829,7.08745,7.0961,48944.679888698,0
+MCN.US,D,20210813,000000,7.13089,7.13089,6.99173,7.00048,68854.72636835,0
+MCN.US,D,20210816,000000,7.00048,7.05257,6.99173,7.02662,28891.658613851,0
+MCN.US,D,20210817,000000,7.02662,7.03965,6.97443,6.97443,100652.10581987,0
+MCN.US,D,20210818,000000,6.97443,7.00912,6.97443,7.00048,23274.791659789,0
+MCN.US,D,20210819,000000,6.97443,6.97443,6.88745,6.89611,63757.08367052,0
+MCN.US,D,20210820,000000,6.87006,6.93955,6.87006,6.90485,35919.998546034,0
+MCN.US,D,20210823,000000,6.94828,7.00912,6.93955,6.98299,69140.675958739,0
+MCN.US,D,20210824,000000,7.01787,7.05257,7.01787,7.05257,30711.631006813,0
+MCN.US,D,20210825,000000,7.06132,7.07871,7.02662,7.05257,55015.196192926,0
+MCN.US,D,20210826,000000,7.05257,7.11359,7.05257,7.07005,66069.405358211,0
+MCN.US,D,20210827,000000,7.10484,7.18309,7.07434,7.18309,33492.652023112,0
+MCN.US,D,20210830,000000,7.19173,7.20047,7.17442,7.18309,50574.377554221,0
+MCN.US,D,20210831,000000,7.17442,7.20047,7.14829,7.19173,37436.821373245,0
+MCN.US,D,20210901,000000,7.20921,7.30485,7.18309,7.30485,68521.476845717,0
+MCN.US,D,20210902,000000,7.31359,7.35703,7.25294,7.27871,122034.90018988,0
+MCN.US,D,20210903,000000,7.28746,7.29619,7.26131,7.29619,45719.684508375,0
+MCN.US,D,20210907,000000,7.31359,7.31359,7.22652,7.23526,72403.296285165,0
+MCN.US,D,20210908,000000,7.22652,7.27005,7.22652,7.24402,57288.817936053,0
+MCN.US,D,20210909,000000,7.23526,7.26131,7.13089,7.17442,59463.539820851,0
+MCN.US,D,20210910,000000,7.24402,7.28746,7.19173,7.26131,58916.365604656,0
+MCN.US,D,20210913,000000,7.28746,7.40913,7.28746,7.39183,81652.583035932,0
+MCN.US,D,20210914,000000,7.42661,7.42661,7.28746,7.35703,130906.86248114,0
+MCN.US,D,20210915,000000,7.34819,7.36141,7.25927,7.25927,61970.436229822,0
+MCN.US,D,20210916,000000,7.23266,7.27044,7.17043,7.1882,66781.054338803,0
+MCN.US,D,20210917,000000,7.17043,7.17964,7.08159,7.08159,107742.79566274,0
+MCN.US,D,20210920,000000,7.02829,7.06383,6.95722,7.00159,87053.375299512,0
+MCN.US,D,20210921,000000,7.01052,7.06383,6.93053,6.99275,107578.32089835,0
+MCN.US,D,20210922,000000,7.00159,7.05489,7.00159,7.04605,29337.782974796,0
+MCN.US,D,20210923,000000,7.04605,7.09043,7.04605,7.08606,74184.568733564,0
+MCN.US,D,20210924,000000,7.08159,7.15266,7.08159,7.15266,42666.688881669,0
+MCN.US,D,20210927,000000,7.12597,7.1349,6.97499,6.97499,87093.150242536,0
+MCN.US,D,20210928,000000,6.97499,7.06383,6.93053,7.00159,95381.388369965,0
+MCN.US,D,20210929,000000,7.04605,7.1082,7.04605,7.1082,35759.823775478,0
+MCN.US,D,20210930,000000,7.17927,7.17927,6.97499,6.97499,121342.60118155,0
+MCN.US,D,20211001,000000,7.01052,7.07256,6.88168,6.96605,108300.71986353,0
+MCN.US,D,20211004,000000,6.92169,6.96597,6.84168,6.85945,55921.419894796,0
+MCN.US,D,20211005,000000,6.85052,6.93053,6.85052,6.91276,43710.512386434,0
+MCN.US,D,20211006,000000,6.90382,6.95722,6.86829,6.95722,32231.678829405,0
+MCN.US,D,20211007,000000,6.99275,7.15266,6.95722,7.15266,66281.180054853,0
+MCN.US,D,20211008,000000,7.16159,7.18968,7.07266,7.07266,42273.23944527,0
+MCN.US,D,20211011,000000,7.1082,7.11787,7.03713,7.04605,44242.636624188,0
+MCN.US,D,20211012,000000,7.02829,7.06383,7.01276,7.05489,31597.429737942,0
+MCN.US,D,20211013,000000,7.06383,7.07266,7.0255,7.06373,35153.524643978,0
+MCN.US,D,20211014,000000,7.09043,7.09043,7.07313,7.08159,48975.854844041,0
+MCN.US,D,20211015,000000,7.09935,7.16159,7.09043,7.12597,45178.960282941,0
+MCN.US,D,20211018,000000,7.12597,7.17043,7.11546,7.16159,10808.034517921,0
+MCN.US,D,20211019,000000,7.17927,7.17927,7.1349,7.1349,21420.419316104,0
+MCN.US,D,20211020,000000,7.22373,7.25033,7.1882,7.25033,73915.819118537,0
+MCN.US,D,20211021,000000,7.24151,7.24151,7.19713,7.2148,31273.855201449,0
+MCN.US,D,20211022,000000,7.19713,7.2148,7.13582,7.15266,25076.48907893,0
+MCN.US,D,20211025,000000,7.15266,7.19462,7.1388,7.16159,29981.707052401,0
+MCN.US,D,20211026,000000,7.17927,7.2148,7.14373,7.1882,58313.291468536,0
+MCN.US,D,20211027,000000,7.16159,7.20596,7.09935,7.1082,62146.735977279,0
+MCN.US,D,20211028,000000,7.17927,7.17927,7.09935,7.12597,58498.191203674,0
+MCN.US,D,20211029,000000,7.14373,7.15266,7.09935,7.12597,20022.921317964,0
+MCN.US,D,20211101,000000,7.15266,7.17927,7.1082,7.16159,52459.92485325,0
+MCN.US,D,20211102,000000,7.17927,7.2148,7.15098,7.1882,34897.675010472,0
+MCN.US,D,20211103,000000,7.2148,7.23266,7.1082,7.17043,67112.153864516,0
+MCN.US,D,20211104,000000,7.2148,7.25033,7.17043,7.24151,56079.444668433,0
+MCN.US,D,20211105,000000,7.2682,7.39257,7.21945,7.3748,110181.96716873,0
+MCN.US,D,20211108,000000,7.38374,7.4014,7.3215,7.3215,48636.155330646,0
+MCN.US,D,20211109,000000,7.30373,7.3215,7.18913,7.25033,31941.429245176,0
+MCN.US,D,20211110,000000,7.20596,7.28597,7.20596,7.24151,28657.308949547,0
+MCN.US,D,20211111,000000,7.2948,7.2948,7.2682,7.28597,16976.375682019,0
+MCN.US,D,20211112,000000,7.3748,7.4548,7.25033,7.2682,65398.606319105,0
+MCN.US,D,20211115,000000,7.2682,7.34819,7.2682,7.31257,33849.551511868,0
+MCN.US,D,20211116,000000,7.33034,7.4281,7.31452,7.38374,28080.03477647,0
+MCN.US,D,20211117,000000,7.34819,7.42727,7.28597,7.28597,27926.309996674,0
+MCN.US,D,20211118,000000,7.33034,7.3481,7.24596,7.2682,53046.874012469,0
+MCN.US,D,20211119,000000,7.2148,7.2148,7.14373,7.14373,25411.888598483,0
+MCN.US,D,20211122,000000,7.16159,7.20596,7.14373,7.19713,40257.617332568,0
+MCN.US,D,20211123,000000,7.24151,7.24151,7.11713,7.19713,52355.650002619,0
+MCN.US,D,20211124,000000,7.14373,7.15266,7.09043,7.11713,56068.694683831,0
+MCN.US,D,20211126,000000,7.09043,7.09416,7.00159,7.08159,82208.357239806,0
+MCN.US,D,20211129,000000,7.07266,7.15266,7.01936,7.11713,80040.08534577,0
+MCN.US,D,20211130,000000,7.06383,7.12597,6.93936,7.01052,87409.199789807,0
+MCN.US,D,20211201,000000,7.01936,7.09406,6.91276,6.91276,68864.401354491,0
+MCN.US,D,20211202,000000,6.88606,6.89498,6.6373,6.77946,215616.74113761,0
+MCN.US,D,20211203,000000,6.76168,6.83601,6.66401,6.74391,109049.99379023,0
+MCN.US,D,20211206,000000,6.73508,6.81945,6.69954,6.78838,114842.08549329,0
+MCN.US,D,20211207,000000,6.89498,7.11713,6.84168,7.06383,94721.339315459,0
+MCN.US,D,20211208,000000,7.17043,7.37033,7.1082,7.3215,161917.34305986,0
+MCN.US,D,20211209,000000,7.34819,7.34819,7.17508,7.31257,63176.584502062,0
+MCN.US,D,20211210,000000,7.43695,7.43695,7.29656,7.4014,49901.428518194,0
+MCN.US,D,20211213,000000,7.44587,7.44587,7.1882,7.20596,63771.058650502,0
+MCN.US,D,20211214,000000,7.2148,7.27703,7.11713,7.14373,57747.842278519,0
+MCN.US,D,20211215,000000,7.19833,7.19833,6.97108,7.14373,65007.306879626,0
+MCN.US,D,20211216,000000,7.15285,7.17554,7.05285,7.1347,51747.200874199,0
+MCN.US,D,20211217,000000,7.1256,7.1256,6.99424,7.08921,56501.919063254,0
+MCN.US,D,20211220,000000,7.06196,7.07936,6.74383,6.79842,182018.73926542,0
+MCN.US,D,20211221,000000,6.84382,6.92568,6.81656,6.92568,54773.321539401,0
+MCN.US,D,20211222,000000,6.96197,6.98019,6.79889,6.93471,118038.05591519,0
+MCN.US,D,20211223,000000,6.94383,6.99834,6.84382,6.90746,156751.97545905,0
+MCN.US,D,20211227,000000,6.93471,7.07109,6.90746,6.98922,100431.73113555,0
+MCN.US,D,20211228,000000,7.04383,7.1347,6.93806,6.97108,87744.59930936,0
+MCN.US,D,20211229,000000,6.96197,7.1256,6.95294,7.1256,136256.05481863,0
+MCN.US,D,20211230,000000,7.22559,7.31647,7.18922,7.27098,121064.1765804,0
+MCN.US,D,20211231,000000,7.27098,7.30737,7.2028,7.28922,36490.822728351,0
+MCN.US,D,20220103,000000,7.30737,7.30737,7.20736,7.28922,72701.070858616,0
+MCN.US,D,20220104,000000,7.33462,7.35285,7.27098,7.31647,49969.15342118,0
+MCN.US,D,20220105,000000,7.35285,7.36188,7.26196,7.27098,41844.315059686,0
+MCN.US,D,20220106,000000,7.27098,7.37098,7.18011,7.33462,49243.529460608,0
+MCN.US,D,20220107,000000,7.33462,7.36476,7.27173,7.33462,50257.253008489,0
+MCN.US,D,20220110,000000,7.32549,7.36188,7.25284,7.36188,72847.270649191,0
+MCN.US,D,20220111,000000,7.33462,7.55276,7.28011,7.45275,82051.407464631,0
+MCN.US,D,20220112,000000,7.49825,7.54363,7.43461,7.51638,79109.136679317,0
+MCN.US,D,20220113,000000,7.51638,7.51638,7.40736,7.43461,59402.264908625,0
+MCN.US,D,20220114,000000,7.41648,7.41648,7.36188,7.3801,21054.919839667,0
+MCN.US,D,20220118,000000,7.37098,7.37098,7.27098,7.28922,119086.1794138,0
+MCN.US,D,20220119,000000,7.28922,7.35285,7.14373,7.16196,120818.00193303,0
+MCN.US,D,20220120,000000,7.16196,7.23917,7.14373,7.15285,48410.405654024,0
+MCN.US,D,20220121,000000,7.15285,7.20736,6.94383,6.95294,82764.131443682,0
+MCN.US,D,20220124,000000,6.84382,6.9147,6.51666,6.82569,200429.16289321,0
+MCN.US,D,20220125,000000,6.78931,6.91899,6.73479,6.85294,68507.501865735,0
+MCN.US,D,20220126,000000,6.92568,7.00745,6.8575,6.8802,49849.828592108,0
+MCN.US,D,20220127,000000,6.89833,6.99834,6.89833,6.93471,42905.338539814,0
+MCN.US,D,20220128,000000,6.93471,6.99834,6.9029,6.96197,31715.679568553,0
+MCN.US,D,20220131,000000,6.97108,7.14373,6.87145,7.0347,82276.082142794,0
+MCN.US,D,20220201,000000,7.06196,7.18922,7.06196,7.17108,51798.800800283,0
+MCN.US,D,20220202,000000,7.19833,7.24373,7.14373,7.18922,98655.833679452,0
+MCN.US,D,20220203,000000,7.1347,7.18922,7.05285,7.07109,44544.711191478,0
+MCN.US,D,20220204,000000,7.06196,7.10745,6.98336,7.0347,28489.609189771,0
+MCN.US,D,20220207,000000,7.06196,7.12801,7.01657,7.05285,70146.874517399,0
+MCN.US,D,20220208,000000,7.04383,7.1256,7.04383,7.08011,51957.900572379,0
+MCN.US,D,20220209,000000,7.1347,7.28011,7.11647,7.15285,87241.50003003,0
+MCN.US,D,20220210,000000,7.1256,7.19833,7.10745,7.1347,62914.284877795,0
+MCN.US,D,20220211,000000,7.1256,7.16196,7.07109,7.15285,51215.076636445,0
+MCN.US,D,20220214,000000,7.1347,7.16196,7.00224,7.01657,54949.621286859,0
+MCN.US,D,20220215,000000,7.08011,7.08921,6.98019,7.0256,65568.456075801,0
+MCN.US,D,20220216,000000,6.99834,7.08921,6.99834,7.06196,38194.695287622,0
+MCN.US,D,20220217,000000,7.07109,7.1029,6.96197,6.98019,62651.98525353,0
+MCN.US,D,20220218,000000,6.99834,7.08921,6.97108,7.01657,40559.691899859,0
+MCN.US,D,20220222,000000,7.01657,7.0347,6.84382,6.91657,67204.603732086,0
+MCN.US,D,20220223,000000,6.90746,6.96197,6.86206,6.86206,64091.408191614,0
+MCN.US,D,20220224,000000,6.77117,6.90746,6.68028,6.88932,210642.7232627,0
+MCN.US,D,20220225,000000,6.90746,7.06485,6.90746,7.04383,37607.746128403,0
+MCN.US,D,20220228,000000,6.99834,7.06196,6.96215,7.0347,47457.957018369,0
+MCN.US,D,20220301,000000,7.0347,7.07109,6.98019,7.04383,47352.607169279,0
+MCN.US,D,20220302,000000,7.06196,7.21647,7.04149,7.18922,47244.032324808,0
+MCN.US,D,20220303,000000,7.22559,7.24011,7.15285,7.23462,60750.3129776,0
+MCN.US,D,20220304,000000,7.17108,7.22559,7.14373,7.22559,50707.677363274,0
+MCN.US,D,20220307,000000,7.21647,7.22866,7.08921,7.14373,59598.989626824,0
+MCN.US,D,20220308,000000,7.11647,7.20736,7.03108,7.08921,114445.4110615,0
+MCN.US,D,20220309,000000,7.1256,7.24373,7.1256,7.22559,21425.794308404,0
+MCN.US,D,20220310,000000,7.18922,7.22559,7.1256,7.19833,42973.063442801,0
+MCN.US,D,20220311,000000,7.20736,7.25284,7.14373,7.17108,34330.075823536,0
+MCN.US,D,20220314,000000,7.14373,7.17108,7.05285,7.1256,45149.935324518,0
+MCN.US,D,20220315,000000,7.15349,7.20931,7.07908,7.18141,43723.412367955,0
+MCN.US,D,20220316,000000,7.21861,7.28373,7.18141,7.26512,66189.805185743,0
+MCN.US,D,20220317,000000,7.24653,7.33024,7.14494,7.32094,73334.244951618,0
+MCN.US,D,20220318,000000,7.01397,7.36745,7.01397,7.33024,90844.894868311,0
+MCN.US,D,20220321,000000,7.33024,7.39536,7.28373,7.33954,91288.869232335,0
+MCN.US,D,20220322,000000,7.32094,7.39546,7.30699,7.34885,78947.8869103,0
+MCN.US,D,20220323,000000,7.34885,7.34885,7.25582,7.26512,62607.910316666,0
+MCN.US,D,20220324,000000,7.25582,7.31164,7.20931,7.28373,45068.235441549,0
+MCN.US,D,20220325,000000,7.28429,7.34885,7.25582,7.34885,45130.585352237,0
+MCN.US,D,20220328,000000,7.34885,7.36745,7.29303,7.30234,36316.672977814,0
+MCN.US,D,20220329,000000,7.39536,7.44187,7.36745,7.44187,71798.072152125,0
+MCN.US,D,20220330,000000,7.43257,7.49769,7.39154,7.48838,36887.49716013,0
+MCN.US,D,20220331,000000,7.5349,7.53694,7.34885,7.36745,149106.58641075,0
+MCN.US,D,20220401,000000,7.36745,7.39536,7.31164,7.37675,53181.248819982,0
+MCN.US,D,20220404,000000,7.39536,7.40466,7.35907,7.39536,29907.532158653,0
+MCN.US,D,20220405,000000,7.39536,7.42327,7.35816,7.37675,46805.432953084,0
+MCN.US,D,20220406,000000,7.33954,7.34234,7.26512,7.31164,33117.477560534,0
+MCN.US,D,20220407,000000,7.26512,7.31164,7.25582,7.28373,31815.654425345,0
+MCN.US,D,20220408,000000,7.28373,7.33954,7.28373,7.33024,32639.103245786,0
+MCN.US,D,20220411,000000,7.28373,7.33024,7.27443,7.28373,46165.80886932,0
+MCN.US,D,20220412,000000,7.30234,7.33954,7.25582,7.28373,22168.618244338,0
+MCN.US,D,20220413,000000,7.25582,7.33024,7.25145,7.30234,35657.698921768,0
+MCN.US,D,20220414,000000,7.29303,7.33014,7.22791,7.22791,19840.171579746,0
+MCN.US,D,20220418,000000,7.19071,7.32094,7.19071,7.24653,36743.447366477,0
+MCN.US,D,20220419,000000,7.26512,7.35816,7.26512,7.35816,37793.720862002,0
+MCN.US,D,20220420,000000,7.39536,7.45583,7.35824,7.45117,42862.338601409,0
+MCN.US,D,20220421,000000,7.44187,7.44187,7.38131,7.39536,20077.74623943,0
+MCN.US,D,20220422,000000,7.39536,7.39536,7.27443,7.33024,34044.126233147,0
+MCN.US,D,20220425,000000,7.33024,7.33024,7.06978,7.29303,68268.852207592,0
+MCN.US,D,20220426,000000,7.26512,7.27433,7.08838,7.1349,39436.318509047,0
+MCN.US,D,20220427,000000,7.1256,7.21861,7.06978,7.19071,42111.989676254,0
+MCN.US,D,20220428,000000,7.26512,7.26512,7.06978,7.18141,50112.128216375,0
+MCN.US,D,20220429,000000,7.07908,7.1721,6.89303,6.90234,92257.442844892,0
+MCN.US,D,20220502,000000,6.87443,6.92625,6.7535,6.85582,71487.397597154,0
+MCN.US,D,20220503,000000,6.88373,6.88373,6.42792,6.53954,978373.29851927,0
+MCN.US,D,20220504,000000,6.59535,6.64188,6.44661,6.62326,231216.04379223,0
+MCN.US,D,20220505,000000,6.59535,6.59535,6.30699,6.40932,192436.54934232,0
+MCN.US,D,20220506,000000,6.3814,6.41862,6.27908,6.37211,158236.54833246,0
+MCN.US,D,20220509,000000,6.23257,6.30699,6.12094,6.15815,130770.3376767,0
+MCN.US,D,20220510,000000,6.19536,6.27564,6.12094,6.20466,108745.76922602,0
+MCN.US,D,20220511,000000,6.19536,6.31211,6.15815,6.17675,73930.869096978,0
+MCN.US,D,20220512,000000,6.05582,6.20466,6.05582,6.13954,95811.387754008,0
+MCN.US,D,20220513,000000,6.16745,6.30699,6.16745,6.26977,82024.532503128,0
+MCN.US,D,20220516,000000,6.24187,6.31629,6.24187,6.26977,50696.927378673,0
+MCN.US,D,20220517,000000,6.3442,6.40001,6.31452,6.37211,44012.586953724,0
+MCN.US,D,20220518,000000,6.3628,6.3628,6.23257,6.26048,34000.051296282,0
+MCN.US,D,20220519,000000,6.23257,6.29769,6.23257,6.26977,43319.212946956,0
+MCN.US,D,20220520,000000,6.28838,6.32558,6.20996,6.27908,68999.851160465,0
+MCN.US,D,20220523,000000,6.27908,6.3628,6.27127,6.3535,33731.301681255,0
+MCN.US,D,20220524,000000,6.32558,6.36745,6.26977,6.31629,43243.963054748,0
+MCN.US,D,20220525,000000,6.28838,6.40932,6.28838,6.40932,26229.962426624,0
+MCN.US,D,20220526,000000,6.40001,6.54884,6.40001,6.52094,70786.498601164,0
+MCN.US,D,20220527,000000,6.56745,6.66047,6.53025,6.65117,64937.431979718,0
+MCN.US,D,20220531,000000,6.66977,6.74419,6.66047,6.71629,108395.31972803,0
+MCN.US,D,20220601,000000,6.72559,6.7535,6.66047,6.73489,50677.577406391,0
+MCN.US,D,20220602,000000,6.71629,6.87443,6.68848,6.87443,70130.749540499,0
+MCN.US,D,20220603,000000,6.83722,6.86513,6.7721,6.81861,84742.12861028,0
+MCN.US,D,20220606,000000,6.81861,6.94885,6.80931,6.80931,137514.87801542,0
+MCN.US,D,20220607,000000,6.80001,6.89303,6.80001,6.88373,33545.326947657,0
+MCN.US,D,20220608,000000,6.90234,6.94885,6.88373,6.90234,67514.203288596,0
+MCN.US,D,20220609,000000,6.87443,6.91154,6.83806,6.86513,34647.200369267,0
+MCN.US,D,20220610,000000,6.7721,6.7721,6.69769,6.70698,54652.921711869,0
+MCN.US,D,20220613,000000,6.62326,6.62326,6.45583,6.51163,236961.91056151,0
+MCN.US,D,20220614,000000,6.53954,6.54931,6.46513,6.50233,102828.97770159,0
+MCN.US,D,20220615,000000,6.56917,6.57872,6.45469,6.53098,67643.00471101,0
+MCN.US,D,20220616,000000,6.48324,6.48324,6.28273,6.31137,144085.55926304,0
+MCN.US,D,20220617,000000,6.25408,6.34002,6.14905,6.18724,74979.453965513,0
+MCN.US,D,20220621,000000,6.22544,6.43703,6.22544,6.35912,55602.011551976,0
+MCN.US,D,20220622,000000,6.33047,6.43549,6.26363,6.40686,71149.419001385,0
+MCN.US,D,20220623,000000,6.38775,6.3973,6.31137,6.33047,25021.428856437,0
+MCN.US,D,20220624,000000,6.33047,6.50233,6.33047,6.50233,47307.268069369,0
+MCN.US,D,20220627,000000,6.51188,6.51484,6.4164,6.48324,30751.295219234,0
+MCN.US,D,20220628,000000,6.55007,6.58827,6.45459,6.50233,177005.84611768,0
+MCN.US,D,20220629,000000,6.47369,6.52143,6.4651,6.51188,53297.916140141,0
+MCN.US,D,20220630,000000,6.51188,6.5243,6.44505,6.47369,160844.71143585,0
+MCN.US,D,20220701,000000,6.45459,6.55963,6.4165,6.53098,47185.779402199,0
+MCN.US,D,20220705,000000,6.47369,6.54053,6.3973,6.47369,66145.342693317,0
+MCN.US,D,20220706,000000,6.51188,6.54053,6.40686,6.4164,62420.039338817,0
+MCN.US,D,20220707,000000,6.42595,6.49757,6.40686,6.49757,66541.228177714,0
+MCN.US,D,20220708,000000,6.48324,6.64814,6.44505,6.55007,49719.237039121,0
+MCN.US,D,20220711,000000,6.55963,6.7124,6.49279,6.5453,94354.801746857,0
+MCN.US,D,20220712,000000,6.53098,6.55007,6.49757,6.53098,27878.507167114,0
+MCN.US,D,20220713,000000,6.49279,6.51188,6.4164,6.46414,34809.645092354,0
+MCN.US,D,20220714,000000,6.4164,6.43549,6.29228,6.37821,79950.0161585,0
+MCN.US,D,20220715,000000,6.4164,6.44505,6.3973,6.42595,24301.922698287,0
+MCN.US,D,20220718,000000,6.45459,6.57872,6.38775,6.38775,54894.025870885,0
+MCN.US,D,20220719,000000,6.4164,6.48324,6.3973,6.46414,92976.533764142,0
+MCN.US,D,20220720,000000,6.49279,6.55007,6.46806,6.49183,16195.696113011,0
+MCN.US,D,20220721,000000,6.46414,6.54053,6.46414,6.52143,34155.072532173,0
+MCN.US,D,20220722,000000,6.49279,6.58827,6.49279,6.49279,50595.840611716,0
+MCN.US,D,20220725,000000,6.50233,6.57862,6.46414,6.49279,24897.845557075,0
+MCN.US,D,20220726,000000,6.49279,6.52143,6.44505,6.45459,24373.140192835,0
+MCN.US,D,20220727,000000,6.51188,6.59782,6.46462,6.56917,49319.162290339,0
+MCN.US,D,20220728,000000,6.57872,6.61691,6.52143,6.60737,35029.581472574,0
+MCN.US,D,20220729,000000,6.62646,6.67421,6.60737,6.62646,66919.309288474,0
+MCN.US,D,20220801,000000,6.59782,6.68375,6.58827,6.63601,56315.233813549,0
+MCN.US,D,20220802,000000,6.63601,6.67421,6.58827,6.64556,41131.245049553,0
+MCN.US,D,20220803,000000,6.68375,6.75059,6.66465,6.75059,37029.955216486,0
+MCN.US,D,20220804,000000,6.80788,6.82697,6.65511,6.7124,50664.963474071,0
+MCN.US,D,20220805,000000,6.64556,6.75594,6.59782,6.68375,48271.84619405,0
+MCN.US,D,20220808,000000,6.7124,6.84607,6.67421,6.84607,133143.20068901,0
+MCN.US,D,20220809,000000,6.9511,7.05613,6.87472,7.05613,412714.80674846,0
+MCN.US,D,20220810,000000,7.17071,7.18971,7.05613,7.08478,79538.420932659,0
+MCN.US,D,20220811,000000,7.10388,7.19907,7.08478,7.09432,34935.323023908,0
+MCN.US,D,20220812,000000,7.14207,7.25664,7.11342,7.24709,79203.279781847,0
+MCN.US,D,20220815,000000,7.28529,7.39987,7.24709,7.30439,119138.48984944,0
+MCN.US,D,20220816,000000,7.30439,7.41897,7.30439,7.39032,57316.468001602,0
+MCN.US,D,20220817,000000,7.39032,7.42832,7.23841,7.27574,72178.930724037,0
+MCN.US,D,20220818,000000,7.19935,7.27096,7.19935,7.19935,51556.229472013,0
+MCN.US,D,20220819,000000,7.2089,7.23755,7.11342,7.18981,86665.406967904,0
+MCN.US,D,20220822,000000,7.08478,7.15162,7.08478,7.10388,34449.36835523,0
+MCN.US,D,20220823,000000,7.10388,7.228,7.07523,7.19935,50323.53842668,0
+MCN.US,D,20220824,000000,7.2089,7.29483,7.18035,7.28529,23547.855108959,0
+MCN.US,D,20220825,000000,7.32348,7.35203,7.23755,7.25664,47730.383772269,0
+MCN.US,D,20220826,000000,7.2662,7.35213,7.16116,7.17071,41943.962340273,0
+MCN.US,D,20220829,000000,7.13251,7.19935,7.11342,7.13251,44325.559143234,0
+MCN.US,D,20220830,000000,7.18981,7.25655,7.10388,7.18025,112186.40560227,0
+MCN.US,D,20220831,000000,7.2089,7.28529,7.16116,7.28529,66906.741495318,0
+MCN.US,D,20220901,000000,7.2089,7.33303,7.15162,7.31393,161324.38220796,0
+MCN.US,D,20220902,000000,7.36167,7.38554,7.2089,7.24709,50086.844988919,0
+MCN.US,D,20220906,000000,7.29483,7.34258,7.18981,7.27574,81852.989505457,0
+MCN.US,D,20220907,000000,7.27574,7.4858,7.25664,7.45716,97887.398939639,0
+MCN.US,D,20220908,000000,7.41897,7.76747,7.39987,7.61948,180932.23416268,0
+MCN.US,D,20220909,000000,7.62902,7.92502,7.58129,7.84864,120501.04809071,0
+MCN.US,D,20220912,000000,7.86773,7.9107,7.73406,7.7818,115055.00439001,0
+MCN.US,D,20220913,000000,7.66722,7.70541,7.49535,7.5049,133176.7148041,0
+MCN.US,D,20220914,000000,7.5049,7.6106,7.47577,7.55264,95188.465359504,0
+MCN.US,D,20220915,000000,7.49402,7.57218,7.45493,7.51356,95802.136981704,0
+MCN.US,D,20220916,000000,7.39631,7.55264,7.28883,7.48424,90248.71623833,0
+MCN.US,D,20220919,000000,7.39631,7.5331,7.22044,7.31815,113753.01173622,0
+MCN.US,D,20220920,000000,7.23021,7.23021,6.98595,7.08365,123705.36398624,0
+MCN.US,D,20220921,000000,7.09342,7.12273,6.95663,6.96152,114400.87670684,0
+MCN.US,D,20220922,000000,6.91755,6.94911,6.79054,6.83939,66712.692756094,0
+MCN.US,D,20220923,000000,6.75145,6.82962,6.44857,6.59512,159621.4422624,0
+MCN.US,D,20220926,000000,6.51696,6.55604,6.33132,6.3704,81121.291581234,0
+MCN.US,D,20220927,000000,6.38994,6.52673,6.31178,6.3704,64427.254400039,0
+MCN.US,D,20220928,000000,6.3704,6.62444,6.2727,6.52673,130569.86692133,0
+MCN.US,D,20220929,000000,6.41925,6.43831,6.12614,6.34109,208077.23873757,0
+MCN.US,D,20220930,000000,6.33132,6.41925,6.26293,6.31178,156432.26809425,0
+MCN.US,D,20221003,000000,6.32155,6.47788,6.22384,6.42902,153920.63991434,0
+MCN.US,D,20221004,000000,6.51696,6.69283,6.48765,6.67329,114171.61643288,0
+MCN.US,D,20221005,000000,6.58535,6.7026,6.31178,6.66352,232740.11740566,0
+MCN.US,D,20221006,000000,6.59512,6.67329,6.47788,6.55604,123893.68492556,0
+MCN.US,D,20221007,000000,6.45834,6.64886,6.39971,6.62444,230967.44421592,0
+MCN.US,D,20221010,000000,6.60489,6.69283,6.3704,6.64398,268842.46965442,0
+MCN.US,D,20221011,000000,6.61467,6.73191,6.5365,6.62444,177786.22504039,0
+MCN.US,D,20221012,000000,6.61467,6.67329,6.54627,6.58535,40431.686886514,0
+MCN.US,D,20221013,000000,6.46811,6.88824,6.39971,6.77099,169336.34637152,0
+MCN.US,D,20221014,000000,6.82962,6.91755,6.56581,6.84916,200835.07044046,0
+MCN.US,D,20221017,000000,6.94686,7.08991,6.90778,6.96641,79042.596865091,0
+MCN.US,D,20221018,000000,7.06411,7.14228,6.89801,6.93709,78176.72993754,0
+MCN.US,D,20221019,000000,6.88824,6.97618,6.82962,6.83939,54403.258314415,0
+MCN.US,D,20221020,000000,6.79054,6.87847,6.63421,6.71237,77508.395299607,0
+MCN.US,D,20221021,000000,6.59512,6.92732,6.59512,6.90778,81916.538156538,0
+MCN.US,D,20221024,000000,6.93709,7.18136,6.89674,7.12273,60871.673186903,0
+MCN.US,D,20221025,000000,7.12273,7.39631,7.12273,7.32792,64827.436396106,0
+MCN.US,D,20221026,000000,7.28883,7.51356,7.28883,7.41585,100505.04304801,0
+MCN.US,D,20221027,000000,7.47447,7.55332,7.37677,7.42562,48785.358118989,0
+MCN.US,D,20221028,000000,7.41585,7.52333,7.38087,7.44516,44642.297453826,0
+MCN.US,D,20221031,000000,7.4647,7.72851,7.38654,7.65034,64233.816043884,0
+MCN.US,D,20221101,000000,7.70897,7.71874,7.42562,7.42562,51972.485320402,0
+MCN.US,D,20221102,000000,7.4647,7.58195,7.28395,7.31815,81440.618391395,0
+MCN.US,D,20221103,000000,7.25952,7.34746,7.12303,7.26929,50897.827786207,0
+MCN.US,D,20221104,000000,7.35723,7.50203,7.14228,7.28883,46426.22896059,0
+MCN.US,D,20221107,000000,7.30837,7.4647,7.27926,7.32792,73130.956943653,0
+MCN.US,D,20221108,000000,7.35723,7.46656,7.24975,7.367,53586.518588426,0
+MCN.US,D,20221109,000000,7.30837,7.40608,7.23998,7.23998,31492.583168743,0
+MCN.US,D,20221110,000000,7.37677,7.65034,7.37677,7.6308,109434.93541549,0
+MCN.US,D,20221111,000000,7.65034,7.73828,7.5331,7.57218,57903.571425792,0
+MCN.US,D,20221114,000000,7.57218,7.62289,7.49187,7.55264,52245.755379097,0
+MCN.US,D,20221115,000000,7.62103,7.70301,7.45493,7.5331,53557.861054181,0
+MCN.US,D,20221116,000000,7.43539,7.59661,7.43539,7.50379,30932.737767596,0
+MCN.US,D,20221117,000000,7.45493,7.56729,7.43998,7.52333,42337.412913819,0
+MCN.US,D,20221118,000000,7.58195,7.67966,7.452,7.66011,70285.673186451,0
+MCN.US,D,20221121,000000,7.65034,7.7969,7.60091,7.65034,60053.909977548,0
+MCN.US,D,20221122,000000,7.59172,7.62006,7.47828,7.52333,90063.465749102,0
+MCN.US,D,20221123,000000,7.45493,7.58195,7.34755,7.39631,63843.868881476,0
+MCN.US,D,20221125,000000,7.31815,7.42562,7.23998,7.367,46097.690800136,0
+MCN.US,D,20221128,000000,7.32792,7.41585,6.99572,7.00549,119634.97064005,0
+MCN.US,D,20221129,000000,7.02503,7.17159,6.87847,7.17159,79820.444223175,0
+MCN.US,D,20221130,000000,7.17159,7.56241,7.15205,7.55264,53863.882580585,0
+MCN.US,D,20221201,000000,7.57218,7.75811,7.52333,7.57218,57407.181993331,0
+MCN.US,D,20221202,000000,7.50379,7.6904,7.50379,7.6308,51758.577296929,0
+MCN.US,D,20221205,000000,7.61126,7.71874,7.51414,7.62103,105058.5205429,0
+MCN.US,D,20221206,000000,7.56241,7.66989,7.34746,7.41585,68452.614478124,0
+MCN.US,D,20221207,000000,7.35723,7.59162,7.21897,7.38654,60951.504889443,0
+MCN.US,D,20221208,000000,7.45493,7.64057,7.34746,7.49402,45582.878667088,0
+MCN.US,D,20221209,000000,7.65894,7.65894,7.49402,7.50379,35322.457923941,0
+MCN.US,D,20221212,000000,7.42562,7.61126,7.42562,7.4647,56585.324850513,0
+MCN.US,D,20221213,000000,7.59172,7.7969,7.48424,7.61126,80020.023479526,0
+MCN.US,D,20221214,000000,7.65034,7.84576,7.62103,7.665,137794.63600121,0
+MCN.US,D,20221215,000000,7.63,7.63,7.44,7.59,47975,0
+MCN.US,D,20221216,000000,7.51,7.61,7.14,7.25,143030,0
+MCN.US,D,20221219,000000,7.29,7.4413,7.18,7.33,59978,0
+MCN.US,D,20221220,000000,7.28,7.4,7.25,7.33,35536,0
+MCN.US,D,20221221,000000,7.32,7.6,7.32,7.56,68484,0
+MCN.US,D,20221222,000000,7.51,7.51,7.3153,7.44,39853,0
+MCN.US,D,20221223,000000,7.43,7.59,7.4,7.5,44217,0
+MCN.US,D,20221227,000000,7.51,7.7,7.46,7.6,70705,0
+MCN.US,D,20221228,000000,7.6,7.67,7.47,7.5,44257,0
+MCN.US,D,20221229,000000,7.58,7.8,7.545,7.79,92390,0
+MCN.US,D,20221230,000000,7.75,7.89,7.675,7.75,66494,0
+MCN.US,D,20230103,000000,7.82,7.82,7.58,7.67,28269,0
+MCN.US,D,20230104,000000,7.63,7.7,7.61,7.67,32007,0
+MCN.US,D,20230105,000000,7.63,7.77,7.6152,7.68,45576,0
+MCN.US,D,20230106,000000,7.76,7.94,7.73,7.77,42249,0
+MCN.US,D,20230109,000000,7.85,7.9167,7.75,7.82,50810,0
+MCN.US,D,20230110,000000,7.82,7.87,7.74,7.84,39193,0
+MCN.US,D,20230111,000000,7.84,7.99,7.84,7.97,93364,0
+MCN.US,D,20230112,000000,8,8.0532,7.95,7.99,35524,0
+MCN.US,D,20230113,000000,7.98,8.0899,7.8804,8.02,27743,0
+MCN.US,D,20230117,000000,8.06,8.1398,7.95,7.95,32968,0
+MCN.US,D,20230118,000000,7.98,8.0019,7.81,7.81,42430,0
+MCN.US,D,20230119,000000,7.8,7.8699,7.62,7.83,35718,0
+MCN.US,D,20230120,000000,7.82,8.15,7.75,8.1,55368,0
+MCN.US,D,20230123,000000,8.12,8.185,8.08,8.09,30962,0
+MCN.US,D,20230124,000000,8.07,8.19,8.05,8.07,28068,0
+MCN.US,D,20230125,000000,7.92,8,7.815,7.89,48583,0
+MCN.US,D,20230126,000000,7.95,7.95,7.8743,7.9,20266,0
+MCN.US,D,20230127,000000,7.89,7.96,7.89,7.93,20505,0
+MCN.US,D,20230130,000000,7.89,7.99,7.89,7.89,27473,0
+MCN.US,D,20230131,000000,7.98,8.04,7.94,8.04,22509,0
+MCN.US,D,20230201,000000,8.02,8.08,7.88,8.01,30604,0
+MCN.US,D,20230202,000000,8.03,8.15,8.02,8.03,54910,0
+MCN.US,D,20230203,000000,8.01,8.13,7.99,8.13,32212,0
+MCN.US,D,20230206,000000,8.05,8.1,7.8812,7.98,32234,0
+MCN.US,D,20230207,000000,7.96,8.07,7.92,8.04,21019,0
+MCN.US,D,20230208,000000,7.96,8.0899,7.95,8,38362,0
+MCN.US,D,20230209,000000,8.1,8.1,7.98,7.98,32813,0
+MCN.US,D,20230210,000000,7.98,7.9949,7.91,7.95,15251,0
+MCN.US,D,20230213,000000,7.95,7.99,7.9,7.96,38983,0
+MCN.US,D,20230214,000000,7.96,7.98,7.87,7.89,52364,0
+MCN.US,D,20230215,000000,7.89,7.9699,7.89,7.94,15841,0
+MCN.US,D,20230216,000000,7.89,7.9782,7.7941,7.9,57585,0
+MCN.US,D,20230217,000000,7.93,8,7.86,7.9,19364,0
+MCN.US,D,20230221,000000,7.87,7.9,7.7602,7.8,42976,0
+MCN.US,D,20230222,000000,7.88,7.95,7.81,7.95,29604,0
+MCN.US,D,20230223,000000,7.99,7.99,7.8,7.91,34877,0
+MCN.US,D,20230224,000000,7.84,7.893,7.83,7.87,19377,0
+MCN.US,D,20230227,000000,8.05,8.06,7.91,7.95,42765,0
+MCN.US,D,20230228,000000,7.93,8.05,7.93,8.04,26355,0
+MCN.US,D,20230301,000000,8.01,8.0899,7.91,7.95,29046,0
+MCN.US,D,20230302,000000,7.95,8.07,7.89,8.04,43741,0
+MCN.US,D,20230303,000000,8.04,8.11,8.04,8.11,28147,0
+MCN.US,D,20230306,000000,8.08,8.1499,8.0204,8.045,56887,0
+MCN.US,D,20230307,000000,8.02,8.0993,7.97,7.97,43535,0
+MCN.US,D,20230308,000000,8,8.071,7.94,7.99,23066,0
+MCN.US,D,20230309,000000,7.97,8.14,7.97,8.07,94226,0
+MCN.US,D,20230310,000000,8.05,8.09,7.91,7.91,61069,0
+MCN.US,D,20230313,000000,7.81,8,7.75,7.91,61893,0
+MCN.US,D,20230314,000000,8.03,8.15,7.97,8.02,63555,0
+MCN.US,D,20230315,000000,7.75,8.1,7.62,8.03,160092,0
+MCN.US,D,20230316,000000,8,8.11,7.88,7.97,87377,0
+MCN.US,D,20230317,000000,7.88,7.96,7.83,7.83,41801,0
+MCN.US,D,20230320,000000,7.86,7.86,7.66,7.66,61155,0
+MCN.US,D,20230321,000000,7.7,7.8,7.7,7.7,51862,0
+MCN.US,D,20230322,000000,7.69,7.7602,7.63,7.63,23866,0
+MCN.US,D,20230323,000000,7.64,7.7,7.62,7.63,18435,0
+MCN.US,D,20230324,000000,7.62,7.93,7.52,7.9,70998,0
+MCN.US,D,20230327,000000,7.91,7.95,7.7545,7.79,23822,0
+MCN.US,D,20230328,000000,7.75,7.78,7.6569,7.71,14947,0
+MCN.US,D,20230329,000000,7.74,8,7.74,7.97,78333,0
+MCN.US,D,20230330,000000,8,8,7.93,8,44093,0
+MCN.US,D,20230331,000000,8.07,8.2,7.95,7.95,134215,0
+MCN.US,D,20230403,000000,7.95,8.13,7.8984,7.93,21513,0
+MCN.US,D,20230404,000000,7.94,7.9925,7.9,7.92,51854,0
+MCN.US,D,20230405,000000,7.88,8.1,7.86,7.95,77857,0
+MCN.US,D,20230406,000000,7.9646,7.9646,7.85,7.91,52228,0
+MCN.US,D,20230410,000000,7.88,8.1143,7.8027,8.05,45744,0
+MCN.US,D,20230411,000000,8.03,8.15,8.01,8.13,53682,0
+MCN.US,D,20230412,000000,8.15,8.15,8.08,8.1,31870,0
+MCN.US,D,20230413,000000,8.14,8.3,8.095,8.25,120476,0
+MCN.US,D,20230414,000000,8.28,8.31,8.17,8.19,39852,0
+MCN.US,D,20230417,000000,8.2,8.3,8.19,8.3,36146,0
+MCN.US,D,20230418,000000,8.32,8.42,8.28,8.38,66833,0
+MCN.US,D,20230419,000000,8.35,8.45,8.281,8.4,37533,0
+MCN.US,D,20230420,000000,8.35,8.42,8.35,8.37,45031,0
+MCN.US,D,20230421,000000,8.35,8.43,8.28,8.35,48580,0
+MCN.US,D,20230424,000000,8.39,8.55,8.2619,8.51,118627,0
+MCN.US,D,20230425,000000,8.44,8.47,8.34,8.4,59201,0
+MCN.US,D,20230426,000000,8.38,8.44,8.33,8.4,69935,0
+MCN.US,D,20230427,000000,8.4,8.6,8.3801,8.54,88609,0
+MCN.US,D,20230428,000000,8.51,8.52,8.36,8.38,85780,0
+MCN.US,D,20230501,000000,8.38,8.53,8.2,8.36,92059,0
+MCN.US,D,20230502,000000,8.39,8.42,8.11,8.36,132013,0
+MCN.US,D,20230503,000000,8.37,8.37,7.92,8.23,134784,0
+MCN.US,D,20230504,000000,8.17,8.23,8.02,8.09,44810,0
+MCN.US,D,20230505,000000,8.14,8.3,8.14,8.23,21675,0
+MCN.US,D,20230508,000000,8.26,8.33,8.145,8.3,21818,0
+MCN.US,D,20230509,000000,8.21,8.21,7.96,8.06,63018,0
+MCN.US,D,20230510,000000,8.08,8.11,7.98,8.02,37975,0
+MCN.US,D,20230511,000000,8.05,8.05,7.88,7.91,59024,0
+MCN.US,D,20230512,000000,7.96,8.04,7.75,7.79,79550,0
+MCN.US,D,20230515,000000,7.8,7.93,7.67,7.71,135325,0
+MCN.US,D,20230516,000000,7.69,7.7027,7.61,7.63,83710,0
+MCN.US,D,20230517,000000,7.63,7.67,7.53,7.61,77605,0
+MCN.US,D,20230518,000000,7.67,7.69,7.47,7.57,60937,0
+MCN.US,D,20230519,000000,7.6,7.63,7.45,7.5,48598,0
+MCN.US,D,20230522,000000,7.58,7.64,7.45,7.61,69268,0
+MCN.US,D,20230523,000000,7.63,7.7562,7.5376,7.66,69173,0
+MCN.US,D,20230524,000000,7.7,7.72,7.38,7.65,128501,0
+MCN.US,D,20230525,000000,7.57,7.6223,7.43,7.44,49110,0
+MCN.US,D,20230526,000000,7.44,7.57,7.41,7.54,78443,0
+MCN.US,D,20230530,000000,7.6,7.6299,7.435,7.46,39379,0
+MCN.US,D,20230531,000000,7.46,7.5,7.38,7.3902,72834,0
+MCN.US,D,20230601,000000,7.45,7.5,7.4,7.41,53700,0
+MCN.US,D,20230602,000000,7.5,7.68,7.47,7.64,48986,0
+MCN.US,D,20230605,000000,7.65,7.65,7.56,7.56,40461,0
+MCN.US,D,20230606,000000,7.59,7.59,7.47,7.52,64311,0
+MCN.US,D,20230607,000000,7.51,7.66,7.5,7.54,109594,0
+MCN.US,D,20230608,000000,7.54,7.6392,7.53,7.6,86294,0
+MCN.US,D,20230609,000000,7.66,7.69,7.5645,7.65,89139,0
+MCN.US,D,20230612,000000,7.68,7.68,7.56,7.62,47773,0
+MCN.US,D,20230613,000000,7.63,7.6699,7.61,7.62,46751,0
+MCN.US,D,20230614,000000,7.6679,7.7,7.58,7.6,62467,0
+MCN.US,D,20230615,000000,7.6,7.6,7.38,7.44,54139,0
+MCN.US,D,20230616,000000,7.43,7.49,7.4001,7.41,26250,0
+MCN.US,D,20230620,000000,7.39,7.48,7.39,7.42,25974,0
+MCN.US,D,20230621,000000,7.39,7.46,7.39,7.42,25530,0
+MCN.US,D,20230622,000000,7.41,7.4299,7.3701,7.4,41094,0
+MCN.US,D,20230623,000000,7.35,7.38,7.2,7.24,93601,0
+MCN.US,D,20230626,000000,7.28,7.3,7.22,7.24,41809,0
+MCN.US,D,20230627,000000,7.24,7.33,7.24,7.3,30131,0
+MCN.US,D,20230628,000000,7.29,7.35,7.2639,7.31,99819,0
+MCN.US,D,20230629,000000,7.3,7.34,7.275,7.34,26522,0
+MCN.US,D,20230630,000000,7.45,7.48,7.35,7.4,161946,0
+MCN.US,D,20230703,000000,7.4,7.49,7.4,7.43,42117,0
+MCN.US,D,20230705,000000,7.43,7.49,7.43,7.46,44647,0
+MCN.US,D,20230706,000000,7.47,7.49,7.37,7.45,60636,0
+MCN.US,D,20230707,000000,7.41,7.49,7.38,7.47,65482,0
+MCN.US,D,20230710,000000,7.53,7.6,7.49,7.56,63603,0
+MCN.US,D,20230711,000000,7.6,7.63,7.5556,7.6,56564,0
+MCN.US,D,20230712,000000,7.68,7.86,7.64,7.71,58186,0
+MCN.US,D,20230713,000000,7.72,7.93,7.72,7.76,33321,0
+MCN.US,D,20230714,000000,7.84,7.84,7.54,7.56,69832,0
+MCN.US,D,20230717,000000,7.59,7.59,7.51,7.53,31790,0
+MCN.US,D,20230718,000000,7.56,7.9,7.49,7.77,101007,0
+MCN.US,D,20230719,000000,7.84,7.8599,7.7,7.76,37012,0
+MCN.US,D,20230720,000000,7.76,7.76,7.56,7.59,31030,0
+MCN.US,D,20230721,000000,7.6,7.6599,7.5504,7.57,54742,0
+MCN.US,D,20230724,000000,7.57,7.6299,7.5601,7.57,88279,0
+MCN.US,D,20230725,000000,7.57,7.61,7.55,7.56,40234,0
+MCN.US,D,20230726,000000,7.58,7.61,7.53,7.56,56498,0
+MCN.US,D,20230727,000000,7.62,7.6397,7.455,7.47,87748,0
+MCN.US,D,20230728,000000,7.56,7.56,7.45,7.48,58210,0
+MCN.US,D,20230731,000000,7.5,7.53,7.46,7.51,75871,0
+MCN.US,D,20230801,000000,7.51,7.5299,7.31,7.37,271473,0
+MCN.US,D,20230802,000000,7.24,7.36,7.23,7.28,254848,0
+MCN.US,D,20230803,000000,7.26,7.43,7.26,7.4,68004,0
+MCN.US,D,20230804,000000,7.44,7.464,7.34,7.34,66298,0
+MCN.US,D,20230807,000000,7.46,7.52,7.445,7.46,84993,0
+MCN.US,D,20230808,000000,7.48,7.48,7.35,7.46,45157,0
+MCN.US,D,20230809,000000,7.45,7.48,7.42,7.45,33786,0
+MCN.US,D,20230810,000000,7.5,7.52,7.43,7.46,36557,0
+MCN.US,D,20230811,000000,7.43,7.47,7.4,7.46,17663,0
+MCN.US,D,20230814,000000,7.42,7.4565,7.395,7.4,34516,0
+MCN.US,D,20230815,000000,7.36,7.4,7.33,7.33,54354,0
+MCN.US,D,20230816,000000,7.32,7.38,7.27,7.28,48827,0
+MCN.US,D,20230817,000000,7.33,7.35,7.23,7.23,32879,0
+MCN.US,D,20230818,000000,7.21,7.2739,7.21,7.24,18605,0
+MCN.US,D,20230821,000000,7.28,7.2956,7.21,7.24,41910,0
+MCN.US,D,20230822,000000,7.25,7.28,7.21,7.21,45752,0
+MCN.US,D,20230823,000000,7.23,7.28,7.21,7.27,60820,0
+MCN.US,D,20230824,000000,7.28,7.3193,7.22,7.23,23412,0
+MCN.US,D,20230825,000000,7.22,7.33,7.2,7.3,77746,0
+MCN.US,D,20230828,000000,7.3,7.33,7.26,7.27,40926,0
+MCN.US,D,20230829,000000,7.26,7.3553,7.26,7.33,28271,0
+MCN.US,D,20230830,000000,7.31,7.35,7.27,7.3,30133,0
+MCN.US,D,20230831,000000,7.32,7.43,7.29,7.385,58521,0
+MCN.US,D,20230901,000000,7.395,7.4,7.34,7.361,28338,0
+MCN.US,D,20230905,000000,7.33,7.38,7.31,7.33,28409,0
+MCN.US,D,20230906,000000,7.3,7.34,7.23,7.23,37214,0
+MCN.US,D,20230907,000000,7.25,7.2699,7.21,7.23,57329,0
+MCN.US,D,20230908,000000,7.26,7.33,7.22,7.24,40198,0
+MCN.US,D,20230911,000000,7.31,7.3387,7.25,7.3,33778,0
+MCN.US,D,20230912,000000,7.3,7.3,7.235,7.2499,26280,0
+MCN.US,D,20230913,000000,7.28,7.31,7.25,7.26,33481,0
+MCN.US,D,20230914,000000,7.21,7.21,7.04,7.11,68163,0
+MCN.US,D,20230915,000000,7.1,7.25,7.05,7.1,75686,0
+MCN.US,D,20230918,000000,7.08,7.16,7.08,7.12,31445,0
+MCN.US,D,20230919,000000,7.11,7.14,7.07,7.0861,15596,0
+MCN.US,D,20230920,000000,7.09,7.15,7.06,7.06,22164,0
+MCN.US,D,20230921,000000,7.16,7.16,7.01,7.04,64549,0
+MCN.US,D,20230922,000000,7.11,7.12,7.01,7.02,57263,0
+MCN.US,D,20230925,000000,7.01,7.04,6.98,7,57679,0
+MCN.US,D,20230926,000000,6.98,7.0386,6.93,6.948,63164,0
+MCN.US,D,20230927,000000,7,7.08,6.92,7.01,177195,0
+MCN.US,D,20230928,000000,6.97,7.05,6.93,7.05,71558,0
+MCN.US,D,20230929,000000,7.04,7.14,7,7.07,116954,0
+MCN.US,D,20231002,000000,7.05,7.11,6.92,6.94,81802,0
+MCN.US,D,20231003,000000,6.9,6.97,6.74,6.77,56697,0
+MCN.US,D,20231004,000000,6.72,6.84,6.69,6.81,108796,0
+MCN.US,D,20231005,000000,6.8,6.84,6.7,6.76,47942,0
+MCN.US,D,20231006,000000,6.71,6.98,6.71,6.89,80991,0
+MCN.US,D,20231009,000000,6.95,6.95,6.85,6.91,97557,0
+MCN.US,D,20231010,000000,6.95,7.02,6.9,6.95,29209,0
+MCN.US,D,20231011,000000,7,7.02,6.8,6.88,87968,0
+MCN.US,D,20231012,000000,6.9,6.9,6.77,6.8,44256,0
+MCN.US,D,20231013,000000,6.82,6.8848,6.78,6.85,117564,0
+MCN.US,D,20231016,000000,6.9,6.99,6.8971,6.95,74463,0
+MCN.US,D,20231017,000000,6.94,6.99,6.88,6.99,52853,0
+MCN.US,D,20231018,000000,6.99,7,6.91,6.94,79766,0
+MCN.US,D,20231019,000000,6.91,6.98,6.75,6.77,72514,0
+MCN.US,D,20231020,000000,6.77,6.82,6.7401,6.75,39281,0
+MCN.US,D,20231023,000000,6.71,6.7944,6.71,6.78,52073,0
+MCN.US,D,20231024,000000,6.81,6.88,6.77,6.84,45376,0
+MCN.US,D,20231025,000000,6.79,6.8,6.7556,6.77,17652,0
+MCN.US,D,20231026,000000,6.76,6.8,6.72,6.79,35854,0
+MCN.US,D,20231027,000000,6.79,6.8,6.73,6.7699,16318,0
+MCN.US,D,20231030,000000,6.81,6.84,6.7441,6.82,21823,0
+MCN.US,D,20231031,000000,6.79,6.88,6.7647,6.84,32539,0
+MCN.US,D,20231101,000000,6.88,6.93,6.84,6.93,27155,0
+MCN.US,D,20231102,000000,7,7.03,6.89,7,40372,0
+MCN.US,D,20231103,000000,7.06,7.16,7.06,7.15,33129,0
+MCN.US,D,20231106,000000,7.17,7.17,7.06,7.08,49110,0
+MCN.US,D,20231107,000000,7.1,7.11,6.9501,7.06,40823,0
+MCN.US,D,20231108,000000,7.09,7.09,6.96,7.02,54378,0
+MCN.US,D,20231109,000000,7.07,7.07,6.86,6.89,28169,0
+MCN.US,D,20231110,000000,6.91,7.14,6.81,7.07,50716,0
+MCN.US,D,20231113,000000,7.09,7.09,6.9,6.96,51384,0
+MCN.US,D,20231114,000000,7.06,7.0799,6.97,7.01,25693,0
+MCN.US,D,20231115,000000,7.04,7.0845,6.965,6.98,45800,0
+MCN.US,D,20231116,000000,6.95,7.03,6.94,6.97,48136,0
+MCN.US,D,20231117,000000,7.01,7.03,6.92,7,44063,0
+MCN.US,D,20231120,000000,7.03,7.11,7.03,7.07,30019,0
+MCN.US,D,20231121,000000,7.02,7.2,7.02,7.09,47256,0
+MCN.US,D,20231122,000000,7.15,7.15,7.0301,7.09,58285,0
+MCN.US,D,20231124,000000,7.09,7.09,6.96,7.07,42062,0
+MCN.US,D,20231127,000000,7.03,7.12,7.02,7.08,45497,0
+MCN.US,D,20231128,000000,7.08,7.19,7.05,7.15,61081,0
+MCN.US,D,20231129,000000,7.16,7.25,7.1042,7.22,63100,0
+MCN.US,D,20231130,000000,7.25,7.25,7.165,7.2199,11599,0
+MCN.US,D,20231201,000000,7.195,7.25,7.1663,7.21,29359,0
+MCN.US,D,20231204,000000,7.17,7.2481,7.13,7.16,48705,0
+MCN.US,D,20231205,000000,7.19,7.19,7.091,7.17,45166,0
+MCN.US,D,20231206,000000,7.18,7.47,7.15,7.42,192735,0
+MCN.US,D,20231207,000000,7.39,7.39,7.14,7.18,51707,0
+MCN.US,D,20231208,000000,7.18,7.2777,7.145,7.2,22229,0
+MCN.US,D,20231211,000000,7.21,7.47,7.2,7.39,48027,0
+MCN.US,D,20231212,000000,7.33,7.42,7.27,7.27,38977,0
+MCN.US,D,20231213,000000,7.31,7.34,7.23,7.34,81962,0
+MCN.US,D,20231214,000000,7.25,7.3535,7.25,7.26,54438,0
+MCN.US,D,20231215,000000,7.26,7.2892,7.15,7.15,37372,0
+MCN.US,D,20231218,000000,7.17,7.21,7.03,7.08,85148,0
+MCN.US,D,20231219,000000,7.09,7.14,7.04,7.12,76558,0
+MCN.US,D,20231220,000000,7.08,7.2,7.02,7.05,58332,0
+MCN.US,D,20231221,000000,7.05,7.1509,7.05,7.115,66393,0
+MCN.US,D,20231222,000000,7.1,7.265,7.1,7.26,50621,0
+MCN.US,D,20231226,000000,7.25,7.3199,7.25,7.27,29882,0
+MCN.US,D,20231227,000000,7.25,7.58,7.25,7.41,124995,0
+MCN.US,D,20231228,000000,7.35,7.4982,7.28,7.49,97653,0
+MCN.US,D,20231229,000000,7.55,7.7,7.495,7.53,124697,0
+MCN.US,D,20240102,000000,7.5,7.59,7.41,7.44,89576,0
+MCN.US,D,20240103,000000,7.46,7.47,7.26,7.3,55966,0
+MCN.US,D,20240104,000000,7.29,7.29,7.13,7.22,72136,0
+MCN.US,D,20240105,000000,7.16,7.3,7.16,7.21,37382,0
+MCN.US,D,20240108,000000,7.23,7.3201,7.21,7.28,51656,0
+MCN.US,D,20240109,000000,7.29,7.44,7.24,7.33,72052,0
+MCN.US,D,20240110,000000,7.29,7.36,7.2304,7.24,29978,0
+MCN.US,D,20240111,000000,7.28,7.39,7.17,7.24,56766,0
+MCN.US,D,20240112,000000,7.3,7.37,7.21,7.24,28324,0
+MCN.US,D,20240116,000000,7.2,7.2498,7.19,7.22,36306,0
+MCN.US,D,20240117,000000,7.17,7.23,7.16,7.21,27369,0
+MCN.US,D,20240118,000000,7.2,7.225,7.11,7.12,35998,0
+MCN.US,D,20240119,000000,7.19,7.28,7.13,7.21,40797,0
+MCN.US,D,20240122,000000,7.26,7.33,7.2,7.25,24566,0
+MCN.US,D,20240123,000000,7.29,7.31,7.1672,7.2,98328,0
+MCN.US,D,20240124,000000,7.25,7.25,7.12,7.21,74995,0
+MCN.US,D,20240125,000000,7.22,7.3,7.13,7.15,116336,0
+MCN.US,D,20240126,000000,7.2,7.23,7.1501,7.16,41377,0
+MCN.US,D,20240129,000000,7.19,7.201,7.09,7.15,88632,0
+MCN.US,D,20240130,000000,7.12,7.1424,7.09,7.09,55743,0
+MCN.US,D,20240131,000000,7.09,7.12,7.05,7.08,108641,0
+MCN.US,D,20240201,000000,7.09,7.13,7.04,7.13,39493,0
+MCN.US,D,20240202,000000,7.14,7.14,7.07,7.09,30927,0
+MCN.US,D,20240205,000000,7.11,7.185,7.0587,7.12,44543,0
+MCN.US,D,20240206,000000,7.13,7.22,7.13,7.21,42714,0
+MCN.US,D,20240207,000000,7.24,7.24,7.08,7.11,76363,0
+MCN.US,D,20240208,000000,7.14,7.14,7.0828,7.1,16708,0
+MCN.US,D,20240209,000000,7.13,7.16,7.09,7.101,41427,0
+MCN.US,D,20240212,000000,7.17,7.22,7.11,7.22,54359,0
+MCN.US,D,20240213,000000,7.17,7.33,7.17,7.33,52429,0
+MCN.US,D,20240214,000000,7.31,7.4,7.26,7.38,35847,0
+MCN.US,D,20240215,000000,7.33,7.51,7.33,7.49,56667,0
+MCN.US,D,20240216,000000,7.49,7.53,7.46,7.46,27972,0
+MCN.US,D,20240220,000000,7.45,7.48,7.37,7.39,40552,0
+MCN.US,D,20240221,000000,7.41,7.4599,7.29,7.29,20478,0
+MCN.US,D,20240222,000000,7.3,7.3414,7.19,7.19,40556,0
+MCN.US,D,20240223,000000,7.19,7.24,7.11,7.15,40325,0
+MCN.US,D,20240226,000000,7.12,7.24,7.12,7.2,50907,0
+MCN.US,D,20240227,000000,7.27,7.28,7.18,7.22,43475,0
+MCN.US,D,20240228,000000,7.25,7.2899,7.1911,7.25,27891,0
+MCN.US,D,20240229,000000,7.29,7.29,7.21,7.23,20493,0
+MCN.US,D,20240301,000000,7.28,7.29,7.21,7.28,33154,0
+MCN.US,D,20240304,000000,7.25,7.3,7.22,7.25,48393,0
+MCN.US,D,20240305,000000,7.27,7.3,7.22,7.25,28974,0
+MCN.US,D,20240306,000000,7.3,7.35,7.25,7.33,41185,0
+MCN.US,D,20240307,000000,7.32,7.34,7.31,7.34,68166,0
+MCN.US,D,20240308,000000,7.39,7.39,7.27,7.3,59309,0
+MCN.US,D,20240311,000000,7.32,7.3784,7.29,7.34,40708,0
+MCN.US,D,20240312,000000,7.38,7.46,7.32,7.41,67358,0
+MCN.US,D,20240313,000000,7.45,7.45,7.34,7.39,25565,0
+MCN.US,D,20240314,000000,7.32,7.32,7.18,7.2,82652,0
+MCN.US,D,20240315,000000,7.2,7.4,7.19,7.37,111068,0
+MCN.US,D,20240318,000000,7.4,7.4,7.2703,7.39,69214,0
+MCN.US,D,20240319,000000,7.38,7.4,7.3539,7.36,17915,0
+MCN.US,D,20240320,000000,7.39,7.39,7.2801,7.34,62303,0
+MCN.US,D,20240321,000000,7.38,7.39,7.3,7.3,26303,0
+MCN.US,D,20240322,000000,7.33,7.37,7.25,7.27,21636,0
+MCN.US,D,20240325,000000,7.29,7.29,7.15,7.15,54258,0
+MCN.US,D,20240326,000000,7.2,7.4,7.2,7.31,89938,0
+MCN.US,D,20240327,000000,7.31,7.5,7.31,7.5,115422,0
+MCN.US,D,20240328,000000,7.55,7.72,7.31,7.31,200427,0
+MCN.US,D,20240401,000000,7.26,7.38,7.2,7.27,113871,0
+MCN.US,D,20240402,000000,7.28,7.28,7.1745,7.23,44464,0
+MCN.US,D,20240403,000000,7.22,7.25,7.2101,7.22,19663,0
+MCN.US,D,20240404,000000,7.32,7.32,7.19,7.19,45548,0
+MCN.US,D,20240405,000000,7.21,7.2198,7.16,7.2,21842,0
+MCN.US,D,20240408,000000,7.23,7.23,7.17,7.17,13268,0
+MCN.US,D,20240409,000000,7.21,7.215,7.15,7.19,42025,0
+MCN.US,D,20240410,000000,7.18,7.18,7.11,7.13,30818,0
+MCN.US,D,20240411,000000,7.18,7.18,7.1,7.12,40164,0
+MCN.US,D,20240412,000000,7.13,7.13,7,7,44676,0
+MCN.US,D,20240415,000000,7.04,7.04,6.95,6.96,49981,0
+MCN.US,D,20240416,000000,6.97,6.99,6.9429,6.99,28992,0
+MCN.US,D,20240417,000000,7.04,7.04,6.95,6.97,45419,0
+MCN.US,D,20240418,000000,7.01,7.02,6.924,6.924,55775,0
+MCN.US,D,20240419,000000,6.96,6.98,6.95,6.9699,29971,0
+MCN.US,D,20240422,000000,7,7.04,6.96,7.03,26343,0
+MCN.US,D,20240423,000000,7.07,7.08,7.02,7.06,91479,0
+MCN.US,D,20240424,000000,7.09,7.11,7.02,7.04,35211,0
+MCN.US,D,20240425,000000,7.02,7.04,7,7.01,17426,0
+MCN.US,D,20240426,000000,7.02,7.05,6.97,7,93046,0
+MCN.US,D,20240429,000000,7.04,7.07,7.0101,7.05,37826,0
+MCN.US,D,20240430,000000,7.02,7.07,7.01,7.01,31504,0
+MCN.US,D,20240501,000000,7.02,7.0594,7,7.01,29152,0
+MCN.US,D,20240502,000000,7.04,7.17,7.03,7.09,64499,0
+MCN.US,D,20240503,000000,7.13,7.15,7.1,7.13,26001,0
+MCN.US,D,20240506,000000,7.14,7.15,7.08,7.08,40456,0
+MCN.US,D,20240507,000000,7.15,7.27,7.1057,7.18,84581,0
+MCN.US,D,20240508,000000,7.22,7.24,7.15,7.1799,31749,0
+MCN.US,D,20240509,000000,7.25,7.255,7.1916,7.23,32404,0
+MCN.US,D,20240510,000000,7.27,7.27,7.2022,7.23,26510,0
+MCN.US,D,20240513,000000,7.27,7.29,7.2,7.25,48177,0
+MCN.US,D,20240514,000000,7.27,7.33,7.24,7.3,81542,0
+MCN.US,D,20240515,000000,7.31,7.55,7.3,7.39,85372,0
+MCN.US,D,20240516,000000,7.44,7.44,7.35,7.36,28427,0
+MCN.US,D,20240517,000000,7.37,7.41,7.3227,7.33,20128,0
+MCN.US,D,20240520,000000,7.37,7.3791,7.25,7.28,31638,0
+MCN.US,D,20240521,000000,7.31,7.3592,7.28,7.31,25590,0
+MCN.US,D,20240522,000000,7.31,7.334,7.3,7.305,21340,0
+MCN.US,D,20240523,000000,7.34,7.34,7.24,7.26,36882,0
+MCN.US,D,20240524,000000,7.26,7.35,7.26,7.31,28417,0
+MCN.US,D,20240528,000000,7.28,7.32,7.2602,7.27,11273,0
+MCN.US,D,20240529,000000,7.24,7.25,7.21,7.23,19719,0
+MCN.US,D,20240530,000000,7.21,7.2485,7.21,7.24,16989,0
+MCN.US,D,20240531,000000,7.27,7.27,7.23,7.23,25394,0
+MCN.US,D,20240603,000000,7.26,7.28,7.23,7.26,7775,0
+MCN.US,D,20240604,000000,7.27,7.34,7.26,7.3299,25648,0
+MCN.US,D,20240605,000000,7.35,7.35,7.27,7.29,17238,0
+MCN.US,D,20240606,000000,7.29,7.3206,7.27,7.2886,45692,0
+MCN.US,D,20240607,000000,7.27,7.33,7.27,7.3,25014,0
+MCN.US,D,20240610,000000,7.3,7.46,7.27,7.35,51984,0
+MCN.US,D,20240611,000000,7.39,7.5,7.31,7.37,61670,0
+MCN.US,D,20240612,000000,7.48,7.5,7.35,7.4724,49496,0
+MCN.US,D,20240613,000000,7.46,7.4699,7.4,7.4,34568,0
+MCN.US,D,20240614,000000,7.32,7.34,7.24,7.24,49448,0
+MCN.US,D,20240617,000000,7.27,7.27,7.1805,7.27,47345,0
+MCN.US,D,20240618,000000,7.25,7.25,7.21,7.22,18022,0
+MCN.US,D,20240620,000000,7.23,7.23,7.09,7.12,64128,0
+MCN.US,D,20240621,000000,7.11,7.15,7.11,7.13,20788,0
+MCN.US,D,20240624,000000,7.09,7.1457,7.09,7.14,16867,0
+MCN.US,D,20240625,000000,7.14,7.15,7.11,7.12,18115,0
+MCN.US,D,20240626,000000,7.11,7.13,7.09,7.11,14474,0
+MCN.US,D,20240627,000000,7.1,7.52,7.1,7.45,156491,0
+MCN.US,D,20240628,000000,7.52,7.6,7.416,7.6,111329,0
+MCN.US,D,20240701,000000,7.5,7.5,7.332,7.35,25197,0
+MCN.US,D,20240702,000000,7.37,7.41,7.35,7.38,13212,0
+MCN.US,D,20240703,000000,7.43,7.43,7.29,7.3325,15224,0
+MCN.US,D,20240705,000000,7.3,7.3199,7.1401,7.24,41330,0
+MCN.US,D,20240708,000000,7.28,7.28,7.22,7.24,30452,0
+MCN.US,D,20240709,000000,7.25,7.25,7.13,7.13,49092,0
+MCN.US,D,20240710,000000,7.13,7.21,7.1,7.1501,51247,0
+MCN.US,D,20240711,000000,7.16,7.1899,7.13,7.13,28411,0
+MCN.US,D,20240712,000000,7.19,7.22,7.12,7.14,36416,0
+MCN.US,D,20240715,000000,7.13,7.3079,7.13,7.18,55808,0
+MCN.US,D,20240716,000000,7.21,7.21,7.15,7.17,18770,0
+MCN.US,D,20240717,000000,7.17,7.19,7.11,7.16,41163,0
+MCN.US,D,20240718,000000,7.15,7.2,7.12,7.15,31973,0
+MCN.US,D,20240719,000000,7.19,7.19,7.165,7.17,11676,0
+MCN.US,D,20240722,000000,7.21,7.32,7.11,7.3,72959,0
+MCN.US,D,20240723,000000,7.3,7.35,7.18,7.31,68516,0
+MCN.US,D,20240724,000000,7.31,7.33,7.19,7.21,37697,0
+MCN.US,D,20240725,000000,7.22,7.32,7.22,7.265,18563,0
+MCN.US,D,20240726,000000,7.2754,7.45,7.25,7.38,41616,0
+MCN.US,D,20240729,000000,7.35,7.42,7.31,7.31,14128,0
+MCN.US,D,20240730,000000,7.36,7.4,7.285,7.305,17947,0
+MCN.US,D,20240731,000000,7.32,7.47,7.28,7.39,67746,0
+MCN.US,D,20240801,000000,7.43,7.43,7.27,7.31,23549,0
+MCN.US,D,20240802,000000,7.29,7.29,7.14,7.155,14396,0
+MCN.US,D,20240805,000000,7.06,7.12,7.02,7.07,93325,0
+MCN.US,D,20240806,000000,7.06,7.19,7.03,7.18,24660,0
+MCN.US,D,20240807,000000,7.2,7.29,7.06,7.07,38202,0
+MCN.US,D,20240808,000000,7.1,7.24,7.08,7.19,33828,0
+MCN.US,D,20240809,000000,7.2,7.26,7.2,7.21,7925,0
+MCN.US,D,20240812,000000,7.2,7.26,7.15,7.18,9675,0
+MCN.US,D,20240813,000000,7.17,7.29,7.17,7.22,18749,0
+MCN.US,D,20240814,000000,7.21,7.2679,7.17,7.2,18794,0
+MCN.US,D,20240815,000000,7.22,7.26,7.18,7.235,35854,0
+MCN.US,D,20240816,000000,7.23,7.27,7.17,7.27,25047,0
+MCN.US,D,20240819,000000,7.29,7.29,7.21,7.26,23692,0
+MCN.US,D,20240820,000000,7.23,7.33,7.23,7.31,32136,0
+MCN.US,D,20240821,000000,7.32,7.35,7.25,7.32,49414,0
+MCN.US,D,20240822,000000,7.3,7.3099,7.18,7.18,20697,0
+MCN.US,D,20240823,000000,7.23,7.33,7.2031,7.24,50289,0
+MCN.US,D,20240826,000000,7.33,7.33,7.22,7.3,22038,0
+MCN.US,D,20240827,000000,7.35,7.4,7.23,7.25,61415,0
+MCN.US,D,20240828,000000,7.27,7.27,7.23,7.24,11553,0
+MCN.US,D,20240829,000000,7.28,7.45,7.23,7.27,98437,0
+MCN.US,D,20240830,000000,7.29,7.34,7.29,7.32,33706,0
+MCN.US,D,20240903,000000,7.31,7.345,7.24,7.25,25224,0
+MCN.US,D,20240904,000000,7.25,7.31,7.25,7.29,18510,0
+MCN.US,D,20240905,000000,7.28,7.44,7.24,7.3166,54944,0
+MCN.US,D,20240906,000000,7.3,7.36,7.26,7.34,20476,0
+MCN.US,D,20240909,000000,7.35,7.49,7.26,7.28,20213,0
+MCN.US,D,20240910,000000,7.28,7.3,7.26,7.26,14899,0
+MCN.US,D,20240911,000000,7.29,7.35,7.23,7.233,22194,0
+MCN.US,D,20240912,000000,7.25,7.36,7.25,7.28,24590,0
+MCN.US,D,20240913,000000,7.29,7.3999,7.2406,7.31,44450,0
+MCN.US,D,20240916,000000,7.42,7.47,7.37,7.41,46435,0
+MCN.US,D,20240917,000000,7.24,7.2516,7.0811,7.24,47012,0
+MCN.US,D,20240918,000000,7.24,7.42,7.23,7.3,26081,0
+MCN.US,D,20240919,000000,7.33,7.47,7.31,7.377,63906,0
+MCN.US,D,20240920,000000,7.26,7.35,7.23,7.26,47214,0
+MCN.US,D,20240923,000000,7.25,7.3,7.25,7.25,25601,0
+MCN.US,D,20240924,000000,7.29,7.32,7.25,7.26,20051,0
+MCN.US,D,20240925,000000,7.27,7.3137,7.25,7.26,37362,0
+MCN.US,D,20240926,000000,7.26,7.26,7.13,7.14,64802,0
+MCN.US,D,20240927,000000,7.15,7.2129,7.11,7.17,163267,0
+MCN.US,D,20240930,000000,7.22,7.38,7.12,7.12,351810,0
+MCN.US,D,20241001,000000,7.14,7.1853,7,7.05,245179,0
+MCN.US,D,20241002,000000,7.06,7.08,7,7.05,56025,0
+MCN.US,D,20241003,000000,7.03,7.05,6.95,6.99,139337,0
+MCN.US,D,20241004,000000,7.01,7.05,6.99,7,36010,0
+MCN.US,D,20241007,000000,7,7.06,6.97,7.01,103713,0
+MCN.US,D,20241008,000000,7.02,7.05,7.0047,7.04,78071,0
+MCN.US,D,20241009,000000,7.03,7.07,7.0298,7.07,61866,0
+MCN.US,D,20241010,000000,7.08,7.08,7.04,7.07,32828,0
+MCN.US,D,20241011,000000,7.03,7.08,7.03,7.07,84953,0
+MCN.US,D,20241014,000000,7.06,7.1,7.02,7.07,67774,0
+MCN.US,D,20241015,000000,7.08,7.1199,7.07,7.08,33382,0
+MCN.US,D,20241016,000000,7.07,7.12,7.07,7.11,89751,0
+MCN.US,D,20241017,000000,7.09,7.13,7.07,7.08,26595,0
+MCN.US,D,20241018,000000,7.11,7.11,7.06,7.08,29936,0
+MCN.US,D,20241021,000000,7.06,7.09,7.05,7.05,54556,0
+MCN.US,D,20241022,000000,7.05,7.08,7.03,7.06,56890,0
+MCN.US,D,20241023,000000,7.03,7.0401,6.95,6.95,75458,0
+MCN.US,D,20241024,000000,6.96,6.985,6.9,6.94,147193,0
+MCN.US,D,20241025,000000,6.93,6.99,6.93,6.95,66848,0
+MCN.US,D,20241028,000000,6.99,6.99,6.95,6.97,47081,0
+MCN.US,D,20241029,000000,6.95,6.975,6.91,6.94,29319,0
+MCN.US,D,20241030,000000,6.91,6.9436,6.88,6.9,36281,0
+MCN.US,D,20241031,000000,6.87,6.904,6.84,6.86,57867,0
+MCN.US,D,20241101,000000,6.87,6.96,6.87,6.95,31454,0
+MCN.US,D,20241104,000000,6.94,6.9696,6.8777,6.8777,37477,0
+MCN.US,D,20241105,000000,6.88,6.96,6.88,6.94,14057,0
+MCN.US,D,20241106,000000,7.03,7.03,6.95,6.95,26847,0
+MCN.US,D,20241107,000000,6.93,6.9901,6.93,6.94,25824,0
+MCN.US,D,20241108,000000,6.92,6.9594,6.92,6.93,42804,0
+MCN.US,D,20241111,000000,7,7.08,6.98,7.04,96999,0
+MCN.US,D,20241112,000000,7.0301,7.04,7,7.03,104618,0
+MCN.US,D,20241113,000000,7.03,7.06,7.0033,7.01,59895,0
+MCN.US,D,20241114,000000,7.04,7.04,6.9969,7.01,55134,0
+MCN.US,D,20241115,000000,7.035,7.04,6.94,6.97,95621,0
+MCN.US,D,20241118,000000,6.9964,7.06,6.985,7.05,47295,0
+MCN.US,D,20241119,000000,7.0492,7.06,7.01,7.05,58807,0
+MCN.US,D,20241120,000000,7.025,7.05,6.99,7.02,69510,0
+MCN.US,D,20241121,000000,7.0301,7.0357,6.98,7.01,67601,0
+MCN.US,D,20241122,000000,7.0231,7.09,7,7.03,89300,0
+MCN.US,D,20241125,000000,7.0742,7.11,7.0601,7.09,52920,0
+MCN.US,D,20241126,000000,7.1,7.1,7.06,7.06,34334,0
+MCN.US,D,20241127,000000,7.0597,7.1,7.05,7.06,43737,0
+MCN.US,D,20241129,000000,7.1031,7.1099,7.05,7.07,17169,0
+MCN.US,D,20241202,000000,7.0708,7.1,7.0545,7.1,24111,0
+MCN.US,D,20241203,000000,7.12,7.13,7.03,7.11,119490,0
+MCN.US,D,20241204,000000,7.1182,7.1182,7.05,7.05,27855,0
+MCN.US,D,20241205,000000,7.0949,7.1,7.06,7.08,32431,0
+MCN.US,D,20241206,000000,7.08,7.1031,7.04,7.05,20340,0
+MCN.US,D,20241209,000000,7.04,7.08,7.04,7.05,35791,0
+MCN.US,D,20241210,000000,7.051,7.0866,7.03,7.05,35284,0
+MCN.US,D,20241211,000000,7.05,7.0682,7.01,7.02,58062,0
+MCN.US,D,20241212,000000,7.02,7.03,6.98,6.9979,43462,0
+MCN.US,D,20241213,000000,7.0198,7.0372,6.96,6.98,51739,0
+MCN.US,D,20241216,000000,7,7.0181,6.95,6.98,55743,0
+MCN.US,D,20241217,000000,6.78,6.79,6.72,6.79,99642,0
+MCN.US,D,20241218,000000,6.8199,6.82,6.7,6.72,61799,0
+MCN.US,D,20241219,000000,6.775,6.775,6.56,6.56,108242,0
+MCN.US,D,20241220,000000,6.55,6.65,6.5202,6.6459,94875,0
+MCN.US,D,20241223,000000,6.58,6.65,6.56,6.63,135670,0
+MCN.US,D,20241224,000000,6.63,6.685,6.58,6.685,28318,0
+MCN.US,D,20241226,000000,6.66,6.71,6.66,6.71,47400,0
+MCN.US,D,20241227,000000,6.66,6.69,6.61,6.62,53502,0
+MCN.US,D,20241230,000000,6.61,6.67,6.61,6.67,63623,0
+MCN.US,D,20241231,000000,6.6447,6.83,6.6447,6.71,172610,0
+MCN.US,D,20250102,000000,6.71,6.78,6.66,6.74,62353,0
+MCN.US,D,20250103,000000,6.735,6.7792,6.69,6.74,97101,0
+MCN.US,D,20250106,000000,6.71,6.71,6.65,6.68,116636,0
+MCN.US,D,20250107,000000,6.675,6.6957,6.65,6.67,27019,0
+MCN.US,D,20250108,000000,6.659,6.67,6.62,6.66,49482,0
+MCN.US,D,20250110,000000,6.6492,6.65,6.58,6.61,48690,0
+MCN.US,D,20250113,000000,6.6,6.64,6.58,6.64,73071,0
+MCN.US,D,20250114,000000,6.62,6.66,6.5909,6.64,60516,0
+MCN.US,D,20250115,000000,6.715,6.73,6.6501,6.671,32893,0
+MCN.US,D,20250116,000000,6.6815,6.7,6.6501,6.69,41090,0
+MCN.US,D,20250117,000000,6.7186,6.72,6.61,6.67,101489,0
+MCN.US,D,20250121,000000,6.68,6.7199,6.68,6.69,34584,0
+MCN.US,D,20250122,000000,6.7,6.7099,6.64,6.65,50166,0
+MCN.US,D,20250123,000000,6.62,6.67,6.58,6.62,71603,0
+MCN.US,D,20250124,000000,6.62,6.6299,6.575,6.61,74855,0
+MCN.US,D,20250127,000000,6.6,6.62,6.56,6.57,68612,0
+MCN.US,D,20250128,000000,6.58,6.6262,6.56,6.56,60335,0
+MCN.US,D,20250129,000000,6.57,6.585,6.52,6.531,88983,0
+MCN.US,D,20250130,000000,6.53,6.59,6.53,6.57,57983,0
+MCN.US,D,20250131,000000,6.53,6.59,6.53,6.55,62149,0
+MCN.US,D,20250203,000000,6.52,6.54,6.44,6.51,63222,0
+MCN.US,D,20250204,000000,6.495,6.51,6.4849,6.51,73470,0
+MCN.US,D,20250205,000000,6.49,6.5,6.44,6.47,82309,0
+MCN.US,D,20250206,000000,6.46,6.4999,6.45,6.45,39584,0
+MCN.US,D,20250207,000000,6.4846,6.485,6.44,6.44,40400,0
+MCN.US,D,20250210,000000,6.452,6.47,6.441,6.4656,32723,0
+MCN.US,D,20250211,000000,6.475,6.49,6.45,6.45,47180,0
+MCN.US,D,20250212,000000,6.4414,6.455,6.42,6.44,79315,0
+MCN.US,D,20250213,000000,6.4407,6.49,6.44,6.45,77453,0
+MCN.US,D,20250214,000000,6.46,6.4799,6.43,6.44,20286,0
+MCN.US,D,20250218,000000,6.465,6.49,6.42,6.45,77628,0
+MCN.US,D,20250219,000000,6.4695,6.48,6.4209,6.46,78133,0
+MCN.US,D,20250220,000000,6.47,6.49,6.43,6.47,87824,0
+MCN.US,D,20250221,000000,6.475,6.5,6.42,6.4499,70342,0
+MCN.US,D,20250224,000000,6.4401,6.47,6.44,6.45,39943,0
+MCN.US,D,20250225,000000,6.51,6.51,6.47,6.51,79465,0
+MCN.US,D,20250226,000000,6.505,6.51,6.46,6.48,33198,0
+MCN.US,D,20250227,000000,6.485,6.4887,6.42,6.42,28568,0
+MCN.US,D,20250228,000000,6.42,6.43,6.4,6.43,43530,0
+MCN.US,D,20250303,000000,6.4596,6.4596,6.4,6.4,51927,0
+MCN.US,D,20250304,000000,6.4,6.415,6.3222,6.39,93775,0
+MCN.US,D,20250305,000000,6.3986,6.4,6.32,6.33,69592,0
+MCN.US,D,20250306,000000,6.33,6.3424,6.24,6.29,45622,0
+MCN.US,D,20250307,000000,6.33,6.36,6.28,6.32,19971,0
+MCN.US,D,20250310,000000,6.31,6.3499,6.25,6.28,60829,0
+MCN.US,D,20250311,000000,6.2741,6.31,6.2438,6.25,42823,0
+MCN.US,D,20250312,000000,6.3,6.35,6.2506,6.29,81248,0
+MCN.US,D,20250313,000000,6.27,6.29,6.23,6.23,41126,0
+MCN.US,D,20250314,000000,6.2698,6.32,6.2698,6.28,38624,0
+MCN.US,D,20250317,000000,6.0977,6.2133,6.0977,6.12,99507,0
+MCN.US,D,20250318,000000,6.13,6.15,6.12,6.14,54448,0
+MCN.US,D,20250319,000000,6.15,6.18,6.12,6.15,77672,0
+MCN.US,D,20250320,000000,6.13,6.22,6.12,6.21,56476,0
+MCN.US,D,20250321,000000,6.16,6.2,6.15,6.15,18131,0
+MCN.US,D,20250324,000000,6.17,6.2332,6.15,6.15,59441,0
+MCN.US,D,20250325,000000,6.2087,6.22,6.18,6.2,41490,0
+MCN.US,D,20250326,000000,6.2044,6.2044,6.1406,6.15,54815,0
+MCN.US,D,20250327,000000,6.1639,6.19,6.14,6.16,70895,0
+MCN.US,D,20250328,000000,6.2029,6.2029,6.07,6.09,87616,0
+MCN.US,D,20250331,000000,6.0708,6.13,6.0592,6.13,85749,0
+MCN.US,D,20250401,000000,6.18,6.21,6.125,6.14,218674,0
+MCN.US,D,20250402,000000,6.185,6.185,6.12,6.13,64734,0
+MCN.US,D,20250403,000000,6.09,6.1,6.02,6.03,63707,0
+MCN.US,D,20250404,000000,5.92,6,5.5,5.54,158080,0
+MCN.US,D,20250407,000000,5.29,5.4053,5.25,5.3,91636,0
+MCN.US,D,20250408,000000,5.5737,5.6,5.27,5.31,167221,0
+MCN.US,D,20250409,000000,5.2,5.5953,5.1688,5.55,126931,0
+MCN.US,D,20250410,000000,5.59,5.59,5.37,5.44,62784,0
+MCN.US,D,20250411,000000,5.44,5.55,5.4,5.49,90169,0
+MCN.US,D,20250414,000000,5.5087,5.58,5.5087,5.55,51236,0
+MCN.US,D,20250415,000000,5.53,5.5698,5.48,5.52,36580,0
+MCN.US,D,20250416,000000,5.5,5.5596,5.46,5.49,61113,0
+MCN.US,D,20250417,000000,5.4701,5.526,5.16,5.39,757519,0
+MCN.US,D,20250421,000000,5.3408,5.378,5.21,5.25,102239,0
+MCN.US,D,20250422,000000,5.2845,5.41,5.28,5.41,46734,0
+MCN.US,D,20250423,000000,5.42,5.54,5.4101,5.47,131356,0
+MCN.US,D,20250424,000000,5.47,5.62,5.4356,5.55,83489,0
+MCN.US,D,20250425,000000,5.57,5.6097,5.53,5.54,39551,0
+MCN.US,D,20250428,000000,5.5452,5.62,5.5104,5.54,38709,0
+MCN.US,D,20250429,000000,5.545,5.5982,5.51,5.57,106696,0
+MCN.US,D,20250430,000000,5.54,5.6,5.53,5.6,79173,0
+MCN.US,D,20250501,000000,5.5954,5.62,5.5301,5.62,95272,0
+MCN.US,D,20250502,000000,5.61,5.74,5.61,5.7,49664,0
+MCN.US,D,20250505,000000,5.675,5.8,5.675,5.73,105260,0
+MCN.US,D,20250506,000000,5.685,5.73,5.6502,5.72,48714,0
+MCN.US,D,20250507,000000,5.7,5.78,5.7,5.78,85824,0
+MCN.US,D,20250508,000000,5.813,5.82,5.74,5.8,149531,0
+MCN.US,D,20250509,000000,5.805,5.85,5.79,5.81,48473,0
+MCN.US,D,20250512,000000,5.8874,6.1,5.8736,6.06,194498,0
+MCN.US,D,20250513,000000,6.0202,6.21,6.02,6.15,137209,0
+MCN.US,D,20250514,000000,6.17,6.19,6.1,6.12,101385,0
+MCN.US,D,20250515,000000,6.0601,6.14,6.0362,6.09,106734,0
+MCN.US,D,20250516,000000,6.0772,6.123,6.0754,6.09,17037,0
+MCN.US,D,20250519,000000,6.08,6.09,6.05,6.09,36906,0
+MCN.US,D,20250520,000000,6.07,6.09,6.03,6.04,49544,0
+MCN.US,D,20250521,000000,6.04,6.0649,5.96,6,53317,0
+MCN.US,D,20250522,000000,5.99,6.02,5.95,6.02,31550,0
+MCN.US,D,20250523,000000,5.9661,6,5.9023,5.97,69212,0
+MCN.US,D,20250527,000000,6,6.02,5.95,5.97,133650,0
+MCN.US,D,20250528,000000,5.9461,6.01,5.9461,5.97,71799,0
+MCN.US,D,20250529,000000,5.9865,5.99,5.9501,5.97,44335,0
+MCN.US,D,20250530,000000,6.02,6.03,5.961,6.01,59191,0
+MCN.US,D,20250602,000000,5.93,6.0399,5.93,6.01,84135,0
+MCN.US,D,20250603,000000,5.9895,6.08,5.98,6.05,85216,0
+MCN.US,D,20250604,000000,6.07,6.08,6.0535,6.06,27709,0
+MCN.US,D,20250605,000000,6.0588,6.1117,6.03,6.03,109019,0
+MCN.US,D,20250606,000000,6.105,6.105,6.07,6.09,15864,0
+MCN.US,D,20250609,000000,6.105,6.14,6.1,6.12,35783,0
+MCN.US,D,20250610,000000,6.0986,6.21,6.0986,6.17,79471,0
+MCN.US,D,20250611,000000,6.195,6.24,6.17,6.21,112963,0
+MCN.US,D,20250612,000000,6.21,6.29,6.2,6.28,101922,0
+MCN.US,D,20250613,000000,6.29,6.29,6.23,6.28,42128,0
+MCN.US,D,20250616,000000,6.22,6.27,6.18,6.22,44050,0
+MCN.US,D,20250617,000000,6.2,6.22,6.15,6.17,41347,0
+MCN.US,D,20250618,000000,6.1736,6.1736,6.1055,6.11,40891,0
+MCN.US,D,20250620,000000,6.125,6.125,6.0001,6.04,59016,0
+MCN.US,D,20250623,000000,6.0524,6.1,6,6.06,65819,0
+MCN.US,D,20250624,000000,6.0207,6.09,6.0207,6.06,54761,0
+MCN.US,D,20250625,000000,6.07,6.09,6.05,6.08,57760,0
+MCN.US,D,20250626,000000,6.1,6.1318,6.08,6.12,62144,0
+MCN.US,D,20250627,000000,6.0931,6.19,6.08,6.13,83432,0
+MCN.US,D,20250630,000000,6.1306,6.28,6.13,6.25,464836,0
+MCN.US,D,20250701,000000,6.2832,6.35,6.1901,6.32,122114,0
+MCN.US,D,20250702,000000,6.26,6.33,6.2501,6.31,51004,0
+MCN.US,D,20250703,000000,6.33,6.34,6.32,6.3308,18031,0
+MCN.US,D,20250707,000000,6.3,6.3,6.2492,6.25,62837,0
+MCN.US,D,20250708,000000,6.2799,6.3157,6.25,6.29,31535,0
+MCN.US,D,20250709,000000,6.29,6.3035,6.28,6.3,34325,0
+MCN.US,D,20250710,000000,6.32,6.35,6.3,6.35,36511,0
+MCN.US,D,20250711,000000,6.3361,6.34,6.29,6.3,53592,0
+MCN.US,D,20250714,000000,6.29,6.35,6.2505,6.29,43545,0
+MCN.US,D,20250715,000000,6.241,6.2719,6.2,6.2,65980,0
+MCN.US,D,20250716,000000,6.2228,6.2228,6.1585,6.18,60771,0
+MCN.US,D,20250717,000000,6.18,6.23,6.18,6.225,32872,0
+MCN.US,D,20250718,000000,6.26,6.2749,6.2,6.24,43570,0
+MCN.US,D,20250721,000000,6.2155,6.25,6.19,6.19,59111,0
+MCN.US,D,20250722,000000,6.2255,6.2481,6.19,6.2,72565,0
+MCN.US,D,20250723,000000,6.222,6.25,6.1851,6.2,70782,0
+MCN.US,D,20250724,000000,6.21,6.2437,6.19,6.21,38645,0
+MCN.US,D,20250725,000000,6.21,6.27,6.2,6.26,72193,0
+MCN.US,D,20250728,000000,6.23,6.2492,6.22,6.22,50819,0
+MCN.US,D,20250729,000000,6.24,6.26,6.19,6.22,52291,0
+MCN.US,D,20250730,000000,6.21,6.23,6.14,6.15,86902,0
+MCN.US,D,20250731,000000,6.16,6.2138,6.15,6.18,119893,0
+MCN.US,D,20250801,000000,6.2054,6.24,6.08,6.14,87772,0
+MCN.US,D,20250804,000000,6.17,6.2,6.13,6.17,81741,0
+MCN.US,D,20250805,000000,6.1878,6.1878,6.13,6.13,27388,0
+MCN.US,D,20250806,000000,6.16,6.16,6.13,6.13,26417,0
+MCN.US,D,20250807,000000,6.195,6.2,6.16,6.185,26567,0
+MCN.US,D,20250808,000000,6.19,6.21,6.17,6.19,19577,0
+MCN.US,D,20250811,000000,6.1945,6.2,6.16,6.18,37038,0
+MCN.US,D,20250812,000000,6.1875,6.26,6.17,6.23,70836,0
+MCN.US,D,20250813,000000,6.25,6.2799,6.212,6.26,27038,0
+MCN.US,D,20250814,000000,6.2512,6.27,6.23,6.2502,27504,0
+MCN.US,D,20250815,000000,6.21,6.236,6.19,6.2,11813,0
+MCN.US,D,20250818,000000,6.2354,6.2354,6.19,6.2003,35151,0
+MCN.US,D,20250819,000000,6.24,6.2567,6.2,6.205,27632,0
+MCN.US,D,20250820,000000,6.2699,6.2699,6.18,6.23,54273,0
+MCN.US,D,20250821,000000,6.19,6.2097,6.15,6.15,80847,0
+MCN.US,D,20250822,000000,6.193,6.2528,6.17,6.25,62703,0
+MCN.US,D,20250825,000000,6.23,6.27,6.23,6.26,150380,0
+MCN.US,D,20250826,000000,6.26,6.2799,6.25,6.27,33098,0
+MCN.US,D,20250827,000000,6.2404,6.28,6.24,6.27,25665,0
+MCN.US,D,20250828,000000,6.2544,6.2899,6.24,6.27,73221,0
+MCN.US,D,20250829,000000,6.29,6.32,6.2575,6.32,49477,0
+MCN.US,D,20250902,000000,6.3156,6.32,6.2621,6.32,114187,0
+MCN.US,D,20250903,000000,6.2901,6.31,6.27,6.28,83137,0
+MCN.US,D,20250904,000000,6.293,6.295,6.26,6.295,47402,0
+MCN.US,D,20250905,000000,6.31,6.31,6.267,6.27,37999,0
+MCN.US,D,20250908,000000,6.28,6.3,6.25,6.28,62109,0
+MCN.US,D,20250909,000000,6.26,6.2686,6.24,6.24,55019,0
+MCN.US,D,20250910,000000,6.22,6.26,6.22,6.24,39427,0
+MCN.US,D,20250911,000000,6.2451,6.28,6.2435,6.265,29103,0
+MCN.US,D,20250912,000000,6.25,6.25,6.23,6.24,27488,0
+MCN.US,D,20250915,000000,6.27,6.27,6.206,6.25,39587,0
+MCN.US,D,20250916,000000,6.214,6.25,6.15,6.172,28284,0
+MCN.US,D,20250917,000000,6.1885,6.25,6.16,6.17,84201,0
+MCN.US,D,20250918,000000,6.18,6.22,6.16,6.21,34062,0
+MCN.US,D,20250919,000000,6.22,6.22,6.16,6.17,28571,0
+MCN.US,D,20250922,000000,6.15,6.17,6.15,6.15,92984,0
+MCN.US,D,20250923,000000,6.1586,6.2,6.14,6.15,68961,0
+MCN.US,D,20250924,000000,6.1556,6.1687,6.11,6.13,59344,0
+MCN.US,D,20250925,000000,6.1213,6.16,6.1,6.12,86343,0
+MCN.US,D,20250926,000000,6.13,6.15,6.12,6.14,33244,0
+MCN.US,D,20250929,000000,6.11,6.14,6.1,6.1,41392,0
+MCN.US,D,20250930,000000,6.08,6.18,6.08,6.17,116815,0
+MCN.US,D,20251001,000000,6.2191,6.24,6.16,6.24,62982,0
+MCN.US,D,20251002,000000,6.2499,6.26,6.19,6.22,48634,0
+MCN.US,D,20251003,000000,6.24,6.27,6.225,6.26,34656,0
+MCN.US,D,20251006,000000,6.2556,6.285,6.23,6.28,54615,0
+MCN.US,D,20251007,000000,6.2902,6.3,6.25,6.25,110650,0
+MCN.US,D,20251008,000000,6.28,6.39,6.27,6.33,96063,0
+MCN.US,D,20251009,000000,6.34,6.35,6.25,6.25,49771,0
+MCN.US,D,20251010,000000,6.2888,6.3,6.14,6.17,64846,0
+MCN.US,D,20251013,000000,6.2,6.24,6.13,6.22,29879,0
+MCN.US,D,20251014,000000,6.215,6.23,6.1,6.17,68315,0
+MCN.US,D,20251015,000000,6.1461,6.18,6.11,6.15,32193,0
+MCN.US,D,20251016,000000,6.135,6.17,6.05,6.09,71367,0
+MCN.US,D,20251017,000000,6.085,6.11,6,6.07,56233,0
+MCN.US,D,20251020,000000,6.12,6.15,6.1,6.11,35478,0
+MCN.US,D,20251021,000000,6.1,6.1299,6.0324,6.12,41366,0
+MCN.US,D,20251022,000000,6.08,6.14,6.04,6.07,89901,0
+MCN.US,D,20251023,000000,6.09,6.12,6.07,6.12,73219,0
+MCN.US,D,20251024,000000,6.1693,6.18,6.13,6.14,71167,0
+MCN.US,D,20251027,000000,6.16,6.19,6.12,6.17,62748,0
+MCN.US,D,20251028,000000,6.1724,6.176,6.09,6.105,95737,0
+MCN.US,D,20251029,000000,6.09,6.1,6.06,6.06,56717,0
+MCN.US,D,20251030,000000,6.07,6.07,6,6,41976,0
+MCN.US,D,20251031,000000,6,6.04,5.96,6.01,135659,0
+MCN.US,D,20251103,000000,6.03,6.04,6,6.02,92040,0
+MCN.US,D,20251104,000000,5.9896,5.99,5.94,5.94,58017,0
+MCN.US,D,20251105,000000,5.94,6.01,5.94,5.98,50559,0
+MCN.US,D,20251106,000000,5.98,6.01,5.94,5.95,54141,0
+MCN.US,D,20251107,000000,5.93,5.9401,5.9,5.91,26972,0
+MCN.US,D,20251110,000000,5.95,5.97,5.91,5.95,89695,0
+MCN.US,D,20251111,000000,5.97,6.01,5.9401,5.98,43678,0
+MCN.US,D,20251112,000000,5.98,6.009,5.96,5.96,58592,0
+MCN.US,D,20251113,000000,5.969,5.9779,5.9,5.91,39521,0
+MCN.US,D,20251114,000000,5.9,5.9434,5.8428,5.93,116462,0
+MCN.US,D,20251117,000000,5.88,5.89,5.75,5.79,122855,0
+MCN.US,D,20251118,000000,5.8363,5.8363,5.77,5.79,38279,0
+MCN.US,D,20251119,000000,5.8,5.81,5.7,5.71,195921,0
+MCN.US,D,20251120,000000,5.78,5.81,5.65,5.67,61611,0
+MCN.US,D,20251121,000000,5.705,5.78,5.7,5.78,75474,0
+MCN.US,D,20251124,000000,5.81,5.845,5.785,5.84,113253,0
+MCN.US,D,20251125,000000,5.83,5.88,5.825,5.88,98433,0
+MCN.US,D,20251126,000000,5.89,5.96,5.88,5.92,49830,0
+MCN.US,D,20251128,000000,5.9152,6.02,5.9152,5.97,37872,0
+MCN.US,D,20251201,000000,5.9546,5.99,5.94,5.98,78930,0
+MCN.US,D,20251202,000000,5.9764,5.9764,5.93,5.93,56434,0
+MCN.US,D,20251203,000000,5.98,5.98,5.94,5.965,74889,0
+MCN.US,D,20251204,000000,5.9605,6,5.94,5.96,62954,0
+MCN.US,D,20251205,000000,5.981,6.0128,5.97,5.97,17765,0
+MCN.US,D,20251208,000000,5.97,6.0099,5.96,5.96,37799,0
+MCN.US,D,20251209,000000,5.9865,5.99,5.95,5.95,16332,0
+MCN.US,D,20251210,000000,5.93,5.9824,5.91,5.96,55409,0
+MCN.US,D,20251211,000000,5.9799,6,5.95,5.95,49041,0
+MCN.US,D,20251212,000000,5.9924,5.9996,5.88,5.92,102451,0
+MCN.US,D,20251215,000000,5.9051,5.9098,5.8471,5.9,52244,0
+MCN.US,D,20251216,000000,5.89,5.895,5.82,5.84,87256,0
+MCN.US,D,20251217,000000,5.88,5.89,5.83,5.85,89329,0
+MCN.US,D,20251218,000000,5.87,5.92,5.83,5.88,126451,0
+MCN.US,D,20251219,000000,5.8888,5.94,5.875,5.91,127385,0
+MCN.US,D,20251222,000000,5.91,5.95,5.9,5.9,68489,0
+MCN.US,D,20251223,000000,5.89,5.912,5.87,5.9,76511,0
+MCN.US,D,20251224,000000,5.9125,5.95,5.91,5.94,47032,0
+MCN.US,D,20251226,000000,5.92,5.95,5.92,5.93,104747,0
+MCN.US,D,20251229,000000,5.94,5.95,5.88,5.92,137273,0
+MCN.US,D,20251230,000000,5.942,5.99,5.9276,5.99,119015,0
+MCN.US,D,20251231,000000,5.99,6.03,5.953,6,149419,0
+MCN.US,D,20260102,000000,6.02,6.07,6,6.07,109354,0
+MCN.US,D,20260105,000000,6.116,6.12,6.03,6.05,133264,0
+MCN.US,D,20260106,000000,6.075,6.11,6.06,6.11,42947,0
+MCN.US,D,20260107,000000,6.1199,6.1199,6.07,6.07,99331,0
+MCN.US,D,20260108,000000,6.0416,6.1097,6.0416,6.09,116493,0
+MCN.US,D,20260109,000000,6.11,6.11,6.0638,6.08,131398,0
+MCN.US,D,20260112,000000,6.0001,6.1199,6.0001,6.07,104834,0
+MCN.US,D,20260113,000000,6.075,6.0993,6.0501,6.06,105562,0
+MCN.US,D,20260114,000000,6.0606,6.095,6.05,6.075,49733,0
+MCN.US,D,20260115,000000,6.03,6.0674,6.02,6.04,52636,0
+MCN.US,D,20260116,000000,6.035,6.06,5.945,5.96,178285,0
+MCN.US,D,20260120,000000,5.94,5.95,5.875,5.88,91457,0
+MCN.US,D,20260121,000000,5.92,6,5.92,5.98,50128,0
+MCN.US,D,20260122,000000,6.005,6.05,5.9938,6,78004,0
+MCN.US,D,20260123,000000,6.01,6.04,6,6.04,44662,0
+MCN.US,D,20260126,000000,6.06,6.07,6.01,6.02,83727,0
+MCN.US,D,20260127,000000,6.05,6.05,6.01,6.03,25762,0
+MCN.US,D,20260128,000000,6.03,6.05,5.99,6.01,105939,0
+MCN.US,D,20260129,000000,6.02,6.04,5.9555,6.02,131121,0
+MCN.US,D,20260130,000000,6,6.03,5.95,6.03,87949,0
+MCN.US,D,20260202,000000,6.03,6.08,6,6.08,53116,0
+MCN.US,D,20260203,000000,6.055,6.08,5.995,6.01,83626,0
+MCN.US,D,20260204,000000,6.04,6.04,5.99,6.02,59121,0
+MCN.US,D,20260205,000000,6.04,6.09,5.99,6,155234,0
+MCN.US,D,20260206,000000,6.025,6.12,6.025,6.11,161313,0
+MCN.US,D,20260209,000000,6.0828,6.18,6.07,6.15,71765,0
+MCN.US,D,20260210,000000,6.17,6.17,6.14,6.15,118171,0
+MCN.US,D,20260211,000000,6.19,6.195,6.1184,6.17,68736,0
+MCN.US,D,20260212,000000,6.17,6.176,6.1,6.12,38797,0
+MCN.US,D,20260213,000000,6.16,6.19,6.13,6.17,110904,0
+MCN.US,D,20260217,000000,6.0983,6.1225,6.02,6.07,56698,0
+MCN.US,D,20260218,000000,6.095,6.13,6.0856,6.13,43028,0
diff --git a/daily/us/nyse stocks/2/megi.us.txt b/daily/us/nyse stocks/2/megi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c65d5441ee3530e872e4daa7f7a6b7b095355b5f
--- /dev/null
+++ b/daily/us/nyse stocks/2/megi.us.txt	
@@ -0,0 +1,1081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEGI.US,D,20211028,000000,18.5985,18.6367,18.5985,18.5985,741199.78689791,0
+MEGI.US,D,20211029,000000,18.5985,18.6081,18.3645,18.6081,746846.6929391,0
+MEGI.US,D,20211101,000000,18.5985,18.6547,18.5985,18.6452,299605.63653544,0
+MEGI.US,D,20211102,000000,18.6452,18.6452,18.6081,18.6367,135144.09782854,0
+MEGI.US,D,20211103,000000,18.6452,18.6719,18.5985,18.6271,296159.24703573,0
+MEGI.US,D,20211104,000000,18.5985,18.6263,18.551,18.5985,270728.71951318,0
+MEGI.US,D,20211105,000000,18.6176,18.6271,18.5985,18.6176,51057.661157506,0
+MEGI.US,D,20211108,000000,18.6271,18.6271,18.6081,18.6081,94146.992230116,0
+MEGI.US,D,20211109,000000,18.6176,18.6452,18.61,18.6367,58009.316853682,0
+MEGI.US,D,20211110,000000,18.6176,18.6452,18.5985,18.6081,61000.463323074,0
+MEGI.US,D,20211111,000000,18.6367,18.6452,18.6081,18.6367,51822.006845817,0
+MEGI.US,D,20211112,000000,18.6176,18.6814,18.6081,18.6176,56463.803563697,0
+MEGI.US,D,20211115,000000,18.6271,18.6719,18.6176,18.6452,48366.155019844,0
+MEGI.US,D,20211116,000000,18.6271,18.6632,18.611,18.6367,68354.793570316,0
+MEGI.US,D,20211117,000000,18.6719,18.6814,18.6271,18.6719,59806.107474487,0
+MEGI.US,D,20211118,000000,18.6814,18.6814,18.6271,18.6719,25488.352849729,0
+MEGI.US,D,20211119,000000,18.6814,18.8306,18.6529,18.8126,66158.4825072,0
+MEGI.US,D,20211122,000000,18.8306,18.9239,18.6719,18.8583,71166.155840668,0
+MEGI.US,D,20211123,000000,18.9239,18.9239,18.6632,18.9145,45782.939949442,0
+MEGI.US,D,20211124,000000,18.7756,18.9611,18.6814,18.7659,46672.398618371,0
+MEGI.US,D,20211126,000000,18.7659,18.8962,18.6452,18.8221,74113.14478749,0
+MEGI.US,D,20211129,000000,18.7566,18.9145,18.7566,18.8221,26687.965546241,0
+MEGI.US,D,20211130,000000,18.7089,18.7566,18.6081,18.6176,115261.64760613,0
+MEGI.US,D,20211201,000000,18.6367,18.6719,18.5985,18.6081,93808.451223738,0
+MEGI.US,D,20211202,000000,18.6271,18.6547,18.5985,18.6547,92661.407006478,0
+MEGI.US,D,20211203,000000,18.6452,18.6452,18.5985,18.6176,79454.10227941,0
+MEGI.US,D,20211206,000000,18.6081,19.0085,18.5985,18.6081,88912.223066284,0
+MEGI.US,D,20211207,000000,18.6081,18.6367,18.5985,18.5985,68205.499089241,0
+MEGI.US,D,20211208,000000,18.6081,18.7355,18.5985,18.5985,146693.39272002,0
+MEGI.US,D,20211209,000000,18.6452,19.0599,18.5985,18.5985,130872.38320459,0
+MEGI.US,D,20211210,000000,18.8345,18.9611,18.6367,18.6899,50153.483314385,0
+MEGI.US,D,20211213,000000,18.7281,18.7281,18.1619,18.4028,59626.323275449,0
+MEGI.US,D,20211214,000000,18.3551,18.3551,17.4077,17.7615,84921.224121533,0
+MEGI.US,D,20211215,000000,17.6683,17.677,16.8123,17.0826,112595.37433853,0
+MEGI.US,D,20211216,000000,17.0645,17.364,16.6079,16.7486,303386.36156318,0
+MEGI.US,D,20211217,000000,16.3663,16.9607,16.1894,16.8219,450701.11370797,0
+MEGI.US,D,20211220,000000,16.7297,16.7392,16.138,16.3196,431016.32096756,0
+MEGI.US,D,20211221,000000,16.3567,17.1566,16.3567,17.1281,230380.30894873,0
+MEGI.US,D,20211222,000000,16.9987,17.3336,16.9245,17.1843,320692.95630226,0
+MEGI.US,D,20211223,000000,17.324,18.3209,17.0262,17.6132,302133.12901784,0
+MEGI.US,D,20211227,000000,17.929,18.1345,17.5752,17.6683,282845.75398058,0
+MEGI.US,D,20211228,000000,17.6949,18.0917,17.6589,17.7996,235487.86239276,0
+MEGI.US,D,20211229,000000,17.7045,17.8082,17.6589,17.7426,186612.84449378,0
+MEGI.US,D,20211230,000000,17.7236,17.9194,17.3051,17.6865,254145.4670486,0
+MEGI.US,D,20211231,000000,17.6589,17.9671,17.38,17.9479,346866.80212142,0
+MEGI.US,D,20220103,000000,18.2353,18.2353,17.9479,18.125,60220.347090987,0
+MEGI.US,D,20220104,000000,18.125,18.6632,17.9642,18.3018,73576.946299127,0
+MEGI.US,D,20220105,000000,18.3645,18.551,17.482,17.9479,56347.10153976,0
+MEGI.US,D,20220106,000000,17.8082,18.57,17.6589,18.3114,78845.359289681,0
+MEGI.US,D,20220107,000000,18.4218,18.5415,18.1525,18.3153,68189.728545467,0
+MEGI.US,D,20220110,000000,18.3199,18.3199,17.677,18.0964,74880.644584557,0
+MEGI.US,D,20220111,000000,18.2162,18.551,18.0869,18.4121,41326.184278527,0
+MEGI.US,D,20220112,000000,18.5045,19.0067,18.3742,18.7756,107799.02629164,0
+MEGI.US,D,20220113,000000,18.8373,18.8849,18.4179,18.5577,61185.504370038,0
+MEGI.US,D,20220114,000000,18.5577,19.0247,18.3939,18.9229,270551.0380533,0
+MEGI.US,D,20220118,000000,18.8373,18.9323,18.4273,18.6338,246260.19516092,0
+MEGI.US,D,20220119,000000,18.7166,18.8373,18.5673,18.7069,163164.148639,0
+MEGI.US,D,20220120,000000,18.6976,18.8288,18.3798,18.5482,186455.13905603,0
+MEGI.US,D,20220121,000000,18.6604,18.8013,17.9317,18.3153,933400.6607361,0
+MEGI.US,D,20220124,000000,18.1828,18.6338,17.7921,18.3608,126478.70970877,0
+MEGI.US,D,20220125,000000,18.1468,18.6309,17.8102,17.9032,111571.3403627,0
+MEGI.US,D,20220126,000000,18.1097,18.6147,17.9376,18.2305,135482.63883491,0
+MEGI.US,D,20220127,000000,18.3988,18.6785,18.1563,18.5673,60767.059275199,0
+MEGI.US,D,20220128,000000,18.4654,18.476,18.1828,18.4654,81790.245497333,0
+MEGI.US,D,20220131,000000,18.5197,18.6976,18.2515,18.6604,105060.20852265,0
+MEGI.US,D,20220201,000000,18.6976,18.6976,18.5197,18.6976,222904.01982963,0
+MEGI.US,D,20220202,000000,18.6976,18.6976,18.5386,18.6976,130113.29436419,0
+MEGI.US,D,20220203,000000,18.6243,18.6879,18.2591,18.3704,85295.511693802,0
+MEGI.US,D,20220204,000000,18.4008,18.4179,18.1382,18.3332,65439.345711044,0
+MEGI.US,D,20220207,000000,18.2591,18.4559,18.0527,18.1926,77268.304912146,0
+MEGI.US,D,20220208,000000,18.318,18.475,18.1926,18.3418,61130.833151618,0
+MEGI.US,D,20220209,000000,18.4834,18.6691,18.3895,18.6604,63130.538102332,0
+MEGI.US,D,20220210,000000,18.5197,18.6422,18.3895,18.3895,54927.752599978,0
+MEGI.US,D,20220211,000000,18.3153,18.6054,18.2591,18.3988,49677.212892369,0
+MEGI.US,D,20220214,000000,18.454,18.454,17.9081,17.9936,49416.473235282,0
+MEGI.US,D,20220215,000000,18.0203,18.319,17.9081,17.9651,54910.930686617,0
+MEGI.US,D,20220216,000000,17.9841,18.0774,17.7008,17.8339,59027.042611985,0
+MEGI.US,D,20220217,000000,17.852,17.9841,17.5503,17.6265,88778.699128985,0
+MEGI.US,D,20220218,000000,17.5885,17.8386,17.4191,17.541,69030.824213486,0
+MEGI.US,D,20220222,000000,17.6075,17.6779,17.1377,17.3727,112270.50113674,0
+MEGI.US,D,20220223,000000,17.2594,17.3687,16.9682,17.09,64257.606297478,0
+MEGI.US,D,20220224,000000,16.9303,17.071,16.5782,16.7706,188237.21050264,0
+MEGI.US,D,20220225,000000,16.6954,17.3717,16.6858,16.9588,163103.16920307,0
+MEGI.US,D,20220228,000000,17.2128,17.3727,16.78,17.1092,117141.49642417,0
+MEGI.US,D,20220301,000000,17.1442,17.1996,16.78,17.0243,80537.012951984,0
+MEGI.US,D,20220302,000000,17.2689,17.8604,17.0806,17.7102,102721.96256557,0
+MEGI.US,D,20220303,000000,17.852,17.852,17.5789,17.6456,61285.384480616,0
+MEGI.US,D,20220304,000000,17.56,17.7008,17.3442,17.56,106507.94444124,0
+MEGI.US,D,20220307,000000,17.4857,17.6342,16.9027,16.9027,80424.516406387,0
+MEGI.US,D,20220308,000000,16.9588,17.2594,16.9112,16.9874,68004.687498502,0
+MEGI.US,D,20220309,000000,16.9494,17.3525,16.9112,17.2309,64476.291171162,0
+MEGI.US,D,20220310,000000,17.1377,17.1452,16.6488,16.9968,61422.06252667,0
+MEGI.US,D,20220311,000000,17.0806,17.0806,16.7848,16.9874,34743.559306692,0
+MEGI.US,D,20220314,000000,17.0796,17.1367,16.4745,16.701,108019.8139045,0
+MEGI.US,D,20220315,000000,16.6735,16.798,16.4843,16.6498,90848.845841896,0
+MEGI.US,D,20220316,000000,16.7581,16.8998,16.4745,16.6069,129203.85967315,0
+MEGI.US,D,20220317,000000,16.6165,17.0129,16.6165,16.9761,56335.536474323,0
+MEGI.US,D,20220318,000000,16.9523,17.1833,16.8998,17.0796,17789.173378601,0
+MEGI.US,D,20220321,000000,16.9712,17.07,16.7297,16.8713,142916.87317061,0
+MEGI.US,D,20220322,000000,16.9285,17.1605,16.8362,17.0796,73635.822995889,0
+MEGI.US,D,20220323,000000,17.0129,17.1461,16.8152,16.9949,45644.159164217,0
+MEGI.US,D,20220324,000000,16.9665,17.2309,16.8343,17.0987,182464.14011127,0
+MEGI.US,D,20220325,000000,17.1652,17.2118,16.8808,16.9665,70974.806576194,0
+MEGI.US,D,20220328,000000,16.9665,17.0129,16.7581,16.8998,134095.88235226,0
+MEGI.US,D,20220329,000000,17.0226,17.3354,16.938,17.3354,142160.93843898,0
+MEGI.US,D,20220330,000000,17.4353,17.7606,17.363,17.7035,109125.85470795,0
+MEGI.US,D,20220331,000000,17.9405,17.9691,17.6665,17.9307,218618.63740107,0
+MEGI.US,D,20220401,000000,17.9023,17.9691,17.7492,17.9691,102382.37018961,0
+MEGI.US,D,20220404,000000,17.8737,17.9691,17.4867,17.7417,108002.99199114,0
+MEGI.US,D,20220405,000000,17.8271,17.9121,17.3069,17.4772,115832.54129082,0
+MEGI.US,D,20220406,000000,17.1833,17.7512,17.1833,17.6665,105851.88982019,0
+MEGI.US,D,20220407,000000,17.6665,17.9691,17.4581,17.7701,77842.352705568,0
+MEGI.US,D,20220408,000000,17.6379,17.9405,17.5961,17.8177,68852.091384031,0
+MEGI.US,D,20220411,000000,17.8549,17.9307,17.7321,17.8737,137563.29924368,0
+MEGI.US,D,20220412,000000,17.9405,17.9691,17.8271,17.9214,179110.27113504,0
+MEGI.US,D,20220413,000000,17.9479,18.0063,17.7601,17.8433,81943.745456746,0
+MEGI.US,D,20220414,000000,17.891,17.9861,17.7464,17.8433,68260.170307664,0
+MEGI.US,D,20220418,000000,17.929,17.929,17.6056,17.7387,133692.15643161,0
+MEGI.US,D,20220419,000000,17.8054,17.827,17.4058,17.4914,84405.001655287,0
+MEGI.US,D,20220420,000000,17.6152,17.6437,17.3963,17.4248,209960.6088684,0
+MEGI.US,D,20220421,000000,17.5105,17.8339,17.4629,17.7198,146192.94079755,0
+MEGI.US,D,20220422,000000,17.6532,17.6915,17.3963,17.6152,78208.229321156,0
+MEGI.US,D,20220425,000000,17.4534,17.6627,17.2062,17.4534,126798.32606261,0
+MEGI.US,D,20220426,000000,17.4534,17.5439,16.9968,16.9968,207047.2637483,0
+MEGI.US,D,20220427,000000,17.0159,17.1585,16.9588,16.9588,127403.91494358,0
+MEGI.US,D,20220428,000000,17.0635,17.2632,16.9682,17.1681,143247.00322031,0
+MEGI.US,D,20220429,000000,17.3012,17.3108,16.8903,16.9303,217023.70974059,0
+MEGI.US,D,20220502,000000,16.8827,17.0826,16.7402,16.9588,166781.91138106,0
+MEGI.US,D,20220503,000000,16.9874,17.5296,16.7734,16.8827,71487.874933686,0
+MEGI.US,D,20220504,000000,17.0252,17.23,16.683,16.9494,164517.26129491,0
+MEGI.US,D,20220505,000000,16.9207,17.1111,16.626,16.702,106764.47861998,0
+MEGI.US,D,20220506,000000,16.702,16.7306,16.5404,16.626,130055.46903701,0
+MEGI.US,D,20220509,000000,16.4357,16.5712,16.1218,16.3309,199192.48157859,0
+MEGI.US,D,20220510,000000,16.3786,16.4071,15.9316,15.9791,177570.014693,0
+MEGI.US,D,20220511,000000,16.1124,16.2217,15.7508,15.7604,143998.73247359,0
+MEGI.US,D,20220512,000000,15.7508,16.0933,15.4084,15.7224,171907.33810805,0
+MEGI.US,D,20220513,000000,15.797,15.9981,15.5099,15.9358,119162.87065076,0
+MEGI.US,D,20220516,000000,16.2756,16.4097,15.9311,16.3044,106121.23887345,0
+MEGI.US,D,20220517,000000,16.6492,16.6492,16.3044,16.448,216614.75634853,0
+MEGI.US,D,20220518,000000,16.4385,16.6586,16.18,16.2756,137136.63323476,0
+MEGI.US,D,20220519,000000,16.1417,16.5342,16.0842,16.2662,160550.15381141,0
+MEGI.US,D,20220520,000000,16.6682,16.7258,16.065,16.5246,242822.31544867,0
+MEGI.US,D,20220523,000000,16.5821,16.7258,16.4577,16.563,132582.61156657,0
+MEGI.US,D,20220524,000000,16.4862,17.0912,16.4862,16.7927,139092.98245138,0
+MEGI.US,D,20220525,000000,16.7352,17.4821,16.7352,17.2331,173994.9627364,0
+MEGI.US,D,20220526,000000,17.5395,17.7597,16.9554,17.6065,220835.58239467,0
+MEGI.US,D,20220527,000000,17.4724,18.1405,17.3623,17.9512,132201.36892692,0
+MEGI.US,D,20220531,000000,17.999,18.047,17.7262,17.8554,67106.016081723,0
+MEGI.US,D,20220601,000000,17.8075,18.0661,17.0225,17.9702,97875.952853112,0
+MEGI.US,D,20220602,000000,17.8171,18.181,17.4822,18.0182,192204.78240687,0
+MEGI.US,D,20220603,000000,17.9512,17.9895,17.8554,17.865,65839.037117613,0
+MEGI.US,D,20220606,000000,17.9225,17.9417,17.3864,17.6256,92711.942961474,0
+MEGI.US,D,20220607,000000,17.6161,17.6831,17.415,17.6735,94076.060461167,0
+MEGI.US,D,20220608,000000,17.7501,17.7501,17.4246,17.4916,72641.868109569,0
+MEGI.US,D,20220609,000000,17.5108,17.5108,17.0065,17.1758,54328.64290122,0
+MEGI.US,D,20220610,000000,16.9747,17.1278,16.8598,17.0608,80573.804015131,0
+MEGI.US,D,20220613,000000,16.1321,16.405,15.9501,16.0365,135861.29826759,0
+MEGI.US,D,20220614,000000,16.0345,16.3236,15.5623,15.6875,125847.77013074,0
+MEGI.US,D,20220615,000000,15.7743,15.9381,15.4178,15.6009,336651.19100187,0
+MEGI.US,D,20220616,000000,15.3503,15.4755,14.9743,14.9743,164734.92620108,0
+MEGI.US,D,20220617,000000,15.0612,15.1189,14.724,14.8492,176930.7486322,0
+MEGI.US,D,20220621,000000,14.9842,15.1673,14.7433,14.8588,161145.29466697,0
+MEGI.US,D,20220622,000000,14.8203,14.9723,14.4106,14.5409,410920.9683953,0
+MEGI.US,D,20220623,000000,14.6276,15.0742,14.2615,14.6468,200650.95909069,0
+MEGI.US,D,20220624,000000,14.7625,15.0419,14.5794,15.0419,257646.08874856,0
+MEGI.US,D,20220627,000000,15.0323,15.2348,14.7912,14.9358,172557.60399941,0
+MEGI.US,D,20220628,000000,15.2539,15.5815,15.0131,15.2635,485138.85750404,0
+MEGI.US,D,20220629,000000,15.3021,15.6009,15.0757,15.3119,259302.36279554,0
+MEGI.US,D,20220630,000000,15.0033,15.6393,14.7722,15.3119,423541.2369951,0
+MEGI.US,D,20220701,000000,15.2057,15.6586,15.1287,15.6298,163114.9739534,0
+MEGI.US,D,20220705,000000,15.3214,15.8995,15.278,15.7261,236008.67403712,0
+MEGI.US,D,20220706,000000,15.7261,16.1598,15.1768,15.2732,186559.13873737,0
+MEGI.US,D,20220707,000000,15.4852,15.514,15.3093,15.4467,90104.00634629,0
+MEGI.US,D,20220708,000000,15.4467,15.9959,15.1768,15.8706,198190.41663118,0
+MEGI.US,D,20220711,000000,15.9381,16.0152,15.1577,15.3598,146650.82122452,0
+MEGI.US,D,20220712,000000,15.2828,15.3214,14.8347,14.8782,151487.84712237,0
+MEGI.US,D,20220713,000000,14.8685,15.0227,14.6662,14.8588,94176.198927952,0
+MEGI.US,D,20220714,000000,14.8396,14.8782,14.3385,14.5987,182556.47645719,0
+MEGI.US,D,20220715,000000,14.5987,14.8396,14.5601,14.7722,185307.59331089,0
+MEGI.US,D,20220718,000000,14.8878,15.1719,14.5216,14.7047,156937.15477943,0
+MEGI.US,D,20220719,000000,14.9456,15.0574,14.8396,14.9842,82336.33012974,0
+MEGI.US,D,20220720,000000,14.8492,15.1673,14.7912,14.8782,154756.8090572,0
+MEGI.US,D,20220721,000000,14.9648,15.3598,14.7962,15.2635,161406.81162173,0
+MEGI.US,D,20220722,000000,15.184,15.6981,15.184,15.5526,163880.74361048,0
+MEGI.US,D,20220725,000000,15.5526,15.708,15.0482,15.281,88248.710062658,0
+MEGI.US,D,20220726,000000,15.2326,15.2326,14.7863,15.0385,202787.23042382,0
+MEGI.US,D,20220727,000000,15.1451,15.3781,15.0385,15.3294,85803.91333909,0
+MEGI.US,D,20220728,000000,15.2713,15.8049,15.2617,15.7757,128986.73303863,0
+MEGI.US,D,20220729,000000,15.9796,16.028,15.5138,15.8728,162834.59324183,0
+MEGI.US,D,20220801,000000,15.8728,16.1348,15.8049,15.9213,179006.11963003,0
+MEGI.US,D,20220802,000000,15.8049,16.2124,15.708,16.028,257755.9904834,0
+MEGI.US,D,20220803,000000,15.9796,16.1543,15.8826,15.8826,212473.65521643,0
+MEGI.US,D,20220804,000000,16.1833,16.4743,15.9989,16.2997,321622.69747157,0
+MEGI.US,D,20220805,000000,16.3191,16.6782,16.3191,16.4939,162661.43731875,0
+MEGI.US,D,20220808,000000,16.6394,17.4641,16.2028,16.3483,171223.37930132,0
+MEGI.US,D,20220809,000000,16.455,16.6491,16.1833,16.3191,118959.14984994,0
+MEGI.US,D,20220810,000000,16.455,16.5908,16.3095,16.358,129919.50750527,0
+MEGI.US,D,20220811,000000,16.4647,16.6394,16.3483,16.4453,82766.469854961,0
+MEGI.US,D,20220812,000000,16.358,16.6102,16.358,16.5617,48656.814387101,0
+MEGI.US,D,20220815,000000,16.5715,16.6975,16.4647,16.5811,128804.30090538,0
+MEGI.US,D,20220816,000000,16.6199,17.1923,16.358,17.1438,205351.58718952,0
+MEGI.US,D,20220817,000000,16.8916,17.2594,16.7994,16.843,93171.285590382,0
+MEGI.US,D,20220818,000000,16.8916,17.0554,16.6006,16.6296,55651.076851744,0
+MEGI.US,D,20220819,000000,16.6569,16.9547,16.3739,16.4032,117398.41936771,0
+MEGI.US,D,20220822,000000,16.3739,16.8523,16.0213,16.0321,61447.638546436,0
+MEGI.US,D,20220823,000000,16.1883,16.198,15.9247,15.954,114600.31701908,0
+MEGI.US,D,20220824,000000,15.9247,16.2274,15.8661,15.954,108168.36872133,0
+MEGI.US,D,20220825,000000,16.0224,16.198,15.954,16.0615,164573.89238403,0
+MEGI.US,D,20220826,000000,16.159,16.2567,15.915,15.954,108018.83616536,0
+MEGI.US,D,20220829,000000,15.915,16.1102,15.6708,15.6708,114065.68692171,0
+MEGI.US,D,20220830,000000,15.6708,15.7685,15.29,15.29,195993.14046207,0
+MEGI.US,D,20220831,000000,15.5342,15.5635,15.2119,15.3584,148839.1755531,0
+MEGI.US,D,20220901,000000,15.3974,15.3974,15.046,15.1143,225284.11010653,0
+MEGI.US,D,20220902,000000,15.1728,15.278,14.9482,15.0264,133064.5150942,0
+MEGI.US,D,20220906,000000,15.1534,15.4854,14.9385,15.0753,171958.34257938,0
+MEGI.US,D,20220907,000000,15.1338,15.2315,14.9482,15.1046,161053.73214529,0
+MEGI.US,D,20220908,000000,15.0069,15.329,14.8995,15.3193,114657.67197205,0
+MEGI.US,D,20220909,000000,15.3389,15.4951,15.212,15.3096,90180.421595001,0
+MEGI.US,D,20220912,000000,15.3096,15.5145,15.3096,15.4755,210692.3955527,0
+MEGI.US,D,20220913,000000,15.378,15.417,15.085,15.1046,121461.40326853,0
+MEGI.US,D,20220914,000000,15.2705,15.329,15.085,15.1827,134289.45301841,0
+MEGI.US,D,20220915,000000,15.1924,15.378,15.085,15.378,165414.75696245,0
+MEGI.US,D,20220916,000000,15.2022,15.2412,14.9191,15.2412,105083.49160783,0
+MEGI.US,D,20220919,000000,15.1827,15.2803,14.9482,15.0656,66054.470304918,0
+MEGI.US,D,20220920,000000,14.9191,15.1241,14.841,14.8898,67776.143089712,0
+MEGI.US,D,20220921,000000,15.0264,15.1143,14.4893,14.4893,186853.21902749,0
+MEGI.US,D,20220922,000000,14.4309,14.4626,14.0598,14.1672,118580.3410772,0
+MEGI.US,D,20220923,000000,13.9095,13.9489,13.5603,13.6046,156274.61840348,0
+MEGI.US,D,20220926,000000,13.4766,13.5062,13.2012,13.2111,190926.52026534,0
+MEGI.US,D,20220927,000000,13.2209,13.2848,12.67,12.67,214544.545787,0
+MEGI.US,D,20220928,000000,12.6897,13.0144,12.6426,12.8372,225260.23498012,0
+MEGI.US,D,20220929,000000,12.6799,12.6799,12.2077,12.3257,244534.44682924,0
+MEGI.US,D,20220930,000000,12.3749,12.4044,12.1093,12.1585,236148.74147357,0
+MEGI.US,D,20221003,000000,12.4733,12.9405,12.2766,12.8372,194823.04210172,0
+MEGI.US,D,20221004,000000,12.9651,13.3094,12.9651,13.1618,82926.889851902,0
+MEGI.US,D,20221005,000000,12.8963,13.0144,12.8077,12.9258,135136.01285544,0
+MEGI.US,D,20221006,000000,12.8963,13.0438,12.7389,12.8372,202444.28504649,0
+MEGI.US,D,20221007,000000,12.8372,12.8864,12.1683,12.2668,141462.14262006,0
+MEGI.US,D,20221010,000000,12.188,12.2274,11.8634,11.8634,176339.72354472,0
+MEGI.US,D,20221011,000000,11.8634,11.9814,11.5388,11.5388,357869.04896125,0
+MEGI.US,D,20221012,000000,11.5584,11.6227,11.401,11.4503,378386.52880043,0
+MEGI.US,D,20221013,000000,11.3716,11.8634,11.2436,11.8142,231801.87808398,0
+MEGI.US,D,20221014,000000,11.8536,11.9814,11.6077,11.6864,146856.07553522,0
+MEGI.US,D,20221017,000000,11.7257,12.0366,11.7257,11.8438,118509.97199087,0
+MEGI.US,D,20221018,000000,12.0208,12.2887,11.9421,12.1683,176944.58409589,0
+MEGI.US,D,20221019,000000,11.9519,12.2077,11.9519,12.188,88587.164724049,0
+MEGI.US,D,20221020,000000,12.0601,12.3455,12.0306,12.0503,109946.3664731,0
+MEGI.US,D,20221021,000000,12.1476,12.3063,11.9997,12.088,241666.17108655,0
+MEGI.US,D,20221024,000000,12.0384,12.1476,11.8598,12.1476,122909.2657857,0
+MEGI.US,D,20221025,000000,12.2815,12.4453,12.0483,12.227,289881.3134211,0
+MEGI.US,D,20221026,000000,12.1972,12.7232,12.1972,12.6339,201459.51240489,0
+MEGI.US,D,20221027,000000,12.6041,13.0011,12.6041,12.7133,220443.89092834,0
+MEGI.US,D,20221028,000000,12.6636,12.9415,12.6538,12.8572,255055.29171812,0
+MEGI.US,D,20221031,000000,12.9117,13.0308,12.8026,13.0011,438926.97295021,0
+MEGI.US,D,20221101,000000,13.14,13.4477,13.0869,13.2095,216938.41601283,0
+MEGI.US,D,20221102,000000,13.2492,13.4675,12.9911,12.9911,295203.50902435,0
+MEGI.US,D,20221103,000000,12.9514,13.1102,12.753,13.0507,107488.80355318,0
+MEGI.US,D,20221104,000000,13.0904,13.4178,13.0904,13.3782,168660.80186317,0
+MEGI.US,D,20221107,000000,13.3286,13.3484,12.7827,12.9018,413511.02030039,0
+MEGI.US,D,20221108,000000,13.0011,13.2988,12.9812,13.1499,215254.69983467,0
+MEGI.US,D,20221109,000000,13.0705,13.6561,13.0011,13.1102,165209.7378834,0
+MEGI.US,D,20221110,000000,13.3881,13.7752,13.3881,13.5568,170692.1434641,0
+MEGI.US,D,20221111,000000,13.5072,14.0531,13.5072,13.8546,195112.57751188,0
+MEGI.US,D,20221114,000000,13.8744,13.929,13.6362,13.6462,207705.68630579,0
+MEGI.US,D,20221115,000000,13.8645,14.0034,13.6561,13.8843,228230.7003986,0
+MEGI.US,D,20221116,000000,13.7454,14.0928,13.7454,13.9042,229045.85682477,0
+MEGI.US,D,20221117,000000,13.8049,13.9836,13.7434,13.7851,186362.49295705,0
+MEGI.US,D,20221118,000000,13.795,14.0431,13.795,14.0431,133388.40896514,0
+MEGI.US,D,20221121,000000,13.9637,14.1027,13.9637,14.0431,192622.77339684,0
+MEGI.US,D,20221122,000000,14.0034,14.2514,14.0034,14.192,164929.62232533,0
+MEGI.US,D,20221123,000000,14.27,14.359,14.1801,14.3,173370,0
+MEGI.US,D,20221125,000000,14.3101,14.5,14.31,14.36,61167,0
+MEGI.US,D,20221128,000000,14.17,14.34,14.12,14.16,456198,0
+MEGI.US,D,20221129,000000,14.24,14.24,14.03,14.07,279767,0
+MEGI.US,D,20221130,000000,14.01,14.38,14.01,14.38,240440,0
+MEGI.US,D,20221201,000000,14.36,14.83,14.36,14.73,272860,0
+MEGI.US,D,20221202,000000,14.7,14.9,14.56,14.56,205153,0
+MEGI.US,D,20221205,000000,14.54,14.62,14.32,14.36,204022,0
+MEGI.US,D,20221206,000000,14.28,14.48,14.25,14.3,205844,0
+MEGI.US,D,20221207,000000,14.45,14.51,14.25,14.33,335075,0
+MEGI.US,D,20221208,000000,14.31,14.7,14.31,14.32,213377,0
+MEGI.US,D,20221209,000000,14.18,14.41,14,14.14,266292,0
+MEGI.US,D,20221212,000000,14.1,14.26,14.09,14.26,363129,0
+MEGI.US,D,20221213,000000,14.4,14.5836,14.29,14.39,412632,0
+MEGI.US,D,20221214,000000,14.44,14.57,14.21,14.32,346576,0
+MEGI.US,D,20221215,000000,14.18,14.2667,13.95,14.05,261342,0
+MEGI.US,D,20221216,000000,14.06,14.06,13.69,13.84,262043,0
+MEGI.US,D,20221219,000000,13.75,13.87,13.57,13.66,497077,0
+MEGI.US,D,20221220,000000,13.61,13.84,13.6,13.66,691793,0
+MEGI.US,D,20221221,000000,13.71,13.98,13.71,13.92,591510,0
+MEGI.US,D,20221222,000000,13.8,13.8,13.54,13.76,471829,0
+MEGI.US,D,20221223,000000,13.59,13.8599,13.56,13.76,357225,0
+MEGI.US,D,20221227,000000,13.76,14.03,13.6675,13.72,394994,0
+MEGI.US,D,20221228,000000,13.68,13.82,13.43,13.48,476560,0
+MEGI.US,D,20221229,000000,13.55,13.76,13.52,13.69,477537,0
+MEGI.US,D,20221230,000000,13.55,13.72,13.53,13.65,494385,0
+MEGI.US,D,20230103,000000,13.71,13.8542,13.52,13.79,197500,0
+MEGI.US,D,20230104,000000,13.94,14.17,13.81,14.13,132604,0
+MEGI.US,D,20230105,000000,14.09,14.2,14.01,14.15,265628,0
+MEGI.US,D,20230106,000000,14.23,14.51,14.23,14.47,95317,0
+MEGI.US,D,20230109,000000,14.65,14.7214,14.59,14.64,65682,0
+MEGI.US,D,20230110,000000,14.66,14.74,14.54,14.74,111363,0
+MEGI.US,D,20230111,000000,14.83,15.06,14.83,15.06,101848,0
+MEGI.US,D,20230112,000000,14.98,15.15,14.84,15.11,473807,0
+MEGI.US,D,20230113,000000,15.02,15.0825,14.97,15.05,126150,0
+MEGI.US,D,20230117,000000,15,15.15,14.94,14.97,137308,0
+MEGI.US,D,20230118,000000,15.07,15.16,14.82,14.82,97584,0
+MEGI.US,D,20230119,000000,14.75,14.93,14.75,14.9,111252,0
+MEGI.US,D,20230120,000000,14.81,14.94,14.7352,14.82,158147,0
+MEGI.US,D,20230123,000000,14.84,15.06,14.7,14.99,104063,0
+MEGI.US,D,20230124,000000,14.89,15.13,14.82,15.1,164136,0
+MEGI.US,D,20230125,000000,15.06,15.12,14.88,15.12,157366,0
+MEGI.US,D,20230126,000000,15.13,15.24,15.08,15.14,157878,0
+MEGI.US,D,20230127,000000,15.15,15.23,15.07,15.12,93923,0
+MEGI.US,D,20230130,000000,15.03,15.2,14.955,14.99,104491,0
+MEGI.US,D,20230131,000000,15.08,15.185,14.9,15.17,116203,0
+MEGI.US,D,20230201,000000,15.21,15.4037,15.13,15.39,177753,0
+MEGI.US,D,20230202,000000,15.46,15.5,15.3,15.43,106389,0
+MEGI.US,D,20230203,000000,15.35,15.35,14.99,15.16,202510,0
+MEGI.US,D,20230206,000000,15.05,15.05,14.81,14.93,88461,0
+MEGI.US,D,20230207,000000,14.82,14.995,14.7115,14.99,168098,0
+MEGI.US,D,20230208,000000,14.99,15,14.67,14.76,178394,0
+MEGI.US,D,20230209,000000,14.92,14.97,14.63,14.69,59336,0
+MEGI.US,D,20230210,000000,14.58,14.75,14.5474,14.74,70263,0
+MEGI.US,D,20230213,000000,14.79,14.99,14.79,14.99,51749,0
+MEGI.US,D,20230214,000000,15.01,15.2,14.8845,14.99,98918,0
+MEGI.US,D,20230215,000000,15,15.04,14.75,15.04,163932,0
+MEGI.US,D,20230216,000000,14.95,15.03,14.83,14.91,161605,0
+MEGI.US,D,20230217,000000,14.88,14.92,14.76,14.89,180377,0
+MEGI.US,D,20230221,000000,14.75,14.87,14.56,14.56,192757,0
+MEGI.US,D,20230222,000000,14.52,14.63,14.495,14.57,93595,0
+MEGI.US,D,20230223,000000,14.53,14.56,14.44,14.46,75184,0
+MEGI.US,D,20230224,000000,14.42,14.42,14.1101,14.2,115456,0
+MEGI.US,D,20230227,000000,14.34,14.43,14.25,14.27,121470,0
+MEGI.US,D,20230228,000000,14.3,14.33,14.2273,14.26,131420,0
+MEGI.US,D,20230301,000000,14.31,14.35,14.2,14.35,190520,0
+MEGI.US,D,20230302,000000,14.28,14.29,14.1,14.26,130896,0
+MEGI.US,D,20230303,000000,14.34,14.4891,14.27,14.45,82330,0
+MEGI.US,D,20230306,000000,14.4,14.49,14.34,14.36,150610,0
+MEGI.US,D,20230307,000000,14.36,14.39,14.01,14.05,104048,0
+MEGI.US,D,20230308,000000,14.15,14.15,14,14.06,85164,0
+MEGI.US,D,20230309,000000,14.09,14.18,13.915,13.92,66829,0
+MEGI.US,D,20230310,000000,13.88,13.99,13.58,13.6,111628,0
+MEGI.US,D,20230313,000000,13.6,13.8,13.39,13.65,170831,0
+MEGI.US,D,20230314,000000,13.73,13.9545,13.73,13.89,100457,0
+MEGI.US,D,20230315,000000,13.61,13.67,13.5,13.58,203281,0
+MEGI.US,D,20230316,000000,13.55,13.65,13.51,13.65,293238,0
+MEGI.US,D,20230317,000000,13.65,13.65,13.39,13.42,96169,0
+MEGI.US,D,20230320,000000,13.35,13.62,13.35,13.5,129367,0
+MEGI.US,D,20230321,000000,13.69,13.94,13.67,13.89,298993,0
+MEGI.US,D,20230322,000000,14,14,13.7904,13.88,270288,0
+MEGI.US,D,20230323,000000,13.7,13.87,13.58,13.58,114078,0
+MEGI.US,D,20230324,000000,13.48,13.57,13.39,13.56,105432,0
+MEGI.US,D,20230327,000000,13.56,13.765,13.56,13.63,113745,0
+MEGI.US,D,20230328,000000,13.65,13.73,13.45,13.47,182968,0
+MEGI.US,D,20230329,000000,13.55,13.72,13.51,13.65,215367,0
+MEGI.US,D,20230330,000000,13.78,13.93,13.7213,13.9,88127,0
+MEGI.US,D,20230331,000000,14.08,14.2,13.992,14.2,177458,0
+MEGI.US,D,20230403,000000,14.05,14.39,14.05,14.32,130191,0
+MEGI.US,D,20230404,000000,14.44,14.44,14.17,14.32,256606,0
+MEGI.US,D,20230405,000000,14.2,14.52,14.2,14.48,136447,0
+MEGI.US,D,20230406,000000,14.37,14.74,14.37,14.65,198080,0
+MEGI.US,D,20230410,000000,14.48,14.67,14.48,14.64,88196,0
+MEGI.US,D,20230411,000000,14.73,14.7751,14.67,14.74,85052,0
+MEGI.US,D,20230412,000000,14.75,14.86,14.7,14.7,474451,0
+MEGI.US,D,20230413,000000,14.71,14.85,14.71,14.79,120831,0
+MEGI.US,D,20230414,000000,14.8,14.8699,14.64,14.67,71072,0
+MEGI.US,D,20230417,000000,14.61,14.82,14.61,14.69,128893,0
+MEGI.US,D,20230418,000000,14.64,14.741,14.62,14.66,61399,0
+MEGI.US,D,20230419,000000,14.71,14.89,14.69,14.87,136048,0
+MEGI.US,D,20230420,000000,14.76,14.86,14.69,14.74,75432,0
+MEGI.US,D,20230421,000000,14.61,14.64,14.36,14.44,110823,0
+MEGI.US,D,20230424,000000,14.4,14.54,14.37,14.5,118471,0
+MEGI.US,D,20230425,000000,14.42,14.42,14.15,14.15,53357,0
+MEGI.US,D,20230426,000000,14.09,14.31,13.99,14.03,129006,0
+MEGI.US,D,20230427,000000,14.16,14.28,14.06,14.27,106041,0
+MEGI.US,D,20230428,000000,14.39,14.46,14.265,14.45,99842,0
+MEGI.US,D,20230501,000000,14.43,14.59,14.43,14.43,80930,0
+MEGI.US,D,20230502,000000,14.36,14.36,14.06,14.11,76626,0
+MEGI.US,D,20230503,000000,14.09,14.25,14.05,14.05,58766,0
+MEGI.US,D,20230504,000000,14.05,14.2599,14.05,14.14,76711,0
+MEGI.US,D,20230505,000000,14.17,14.4667,14.17,14.39,68725,0
+MEGI.US,D,20230508,000000,14.45,14.49,14.3,14.34,69589,0
+MEGI.US,D,20230509,000000,14.35,14.4,14.25,14.32,104817,0
+MEGI.US,D,20230510,000000,14.4,14.53,14.28,14.37,118550,0
+MEGI.US,D,20230511,000000,14.41,14.41,14.18,14.21,136324,0
+MEGI.US,D,20230512,000000,14.21,14.32,14.19,14.2,125735,0
+MEGI.US,D,20230515,000000,14.34,14.34,14.1303,14.24,133921,0
+MEGI.US,D,20230516,000000,14.25,14.45,14.06,14.06,50843,0
+MEGI.US,D,20230517,000000,14.11,14.244,14.06,14.12,87248,0
+MEGI.US,D,20230518,000000,14.14,14.22,13.98,14.12,175932,0
+MEGI.US,D,20230519,000000,14.01,14.24,13.98,13.99,120717,0
+MEGI.US,D,20230522,000000,14,14.0525,13.93,13.97,93368,0
+MEGI.US,D,20230523,000000,14,14,13.73,13.8,81688,0
+MEGI.US,D,20230524,000000,13.8,13.8,13.63,13.65,129215,0
+MEGI.US,D,20230525,000000,13.65,13.65,13.51,13.51,71401,0
+MEGI.US,D,20230526,000000,13.64,13.64,13.5,13.55,54107,0
+MEGI.US,D,20230530,000000,13.56,13.8,13.55,13.62,119955,0
+MEGI.US,D,20230531,000000,13.62,13.8,13.62,13.66,125461,0
+MEGI.US,D,20230601,000000,13.62,13.94,13.48,13.89,87182,0
+MEGI.US,D,20230602,000000,13.91,14.16,13.91,14.12,73576,0
+MEGI.US,D,20230605,000000,14.04,14.16,13.93,14,62746,0
+MEGI.US,D,20230606,000000,14,14.14,13.92,13.92,81550,0
+MEGI.US,D,20230607,000000,13.92,13.985,13.87,13.87,100112,0
+MEGI.US,D,20230608,000000,13.87,13.95,13.82,13.91,83112,0
+MEGI.US,D,20230609,000000,14.03,14.03,13.82,13.84,67906,0
+MEGI.US,D,20230612,000000,13.79,13.85,13.76,13.84,75642,0
+MEGI.US,D,20230613,000000,13.93,13.93,13.75,13.92,182737,0
+MEGI.US,D,20230614,000000,14,14.05,13.93,13.93,111984,0
+MEGI.US,D,20230615,000000,14.02,14.29,13.98,14.25,93004,0
+MEGI.US,D,20230616,000000,14.22,14.3525,14.05,14.08,68520,0
+MEGI.US,D,20230620,000000,14,14.075,13.85,13.87,132096,0
+MEGI.US,D,20230621,000000,13.79,13.9399,13.79,13.83,106589,0
+MEGI.US,D,20230622,000000,13.73,13.88,13.65,13.81,178622,0
+MEGI.US,D,20230623,000000,13.62,13.77,13.52,13.65,81695,0
+MEGI.US,D,20230626,000000,13.75,13.79,13.61,13.61,95455,0
+MEGI.US,D,20230627,000000,13.61,13.73,13.54,13.66,152350,0
+MEGI.US,D,20230628,000000,13.64,13.73,13.54,13.68,103495,0
+MEGI.US,D,20230629,000000,13.66,13.68,13.57,13.68,118300,0
+MEGI.US,D,20230630,000000,13.81,13.81,13.605,13.7,96137,0
+MEGI.US,D,20230703,000000,13.7,13.82,13.67,13.75,113411,0
+MEGI.US,D,20230705,000000,13.66,13.88,13.66,13.72,128681,0
+MEGI.US,D,20230706,000000,13.6,13.65,13.5,13.54,132911,0
+MEGI.US,D,20230707,000000,13.5,13.71,13.425,13.52,95406,0
+MEGI.US,D,20230710,000000,13.41,13.52,13.41,13.5,132884,0
+MEGI.US,D,20230711,000000,13.53,13.64,13.53,13.62,99288,0
+MEGI.US,D,20230712,000000,13.7,13.94,13.67,13.9,67212,0
+MEGI.US,D,20230713,000000,13.91,14.05,13.91,14.05,97004,0
+MEGI.US,D,20230714,000000,14.05,14.05,13.9217,13.99,90686,0
+MEGI.US,D,20230717,000000,14.08,14.08,13.95,13.95,129642,0
+MEGI.US,D,20230718,000000,13.92,14.07,13.92,13.95,73486,0
+MEGI.US,D,20230719,000000,13.99,14.06,13.97,13.98,67412,0
+MEGI.US,D,20230720,000000,13.98,14.1,13.98,14.06,72580,0
+MEGI.US,D,20230721,000000,13.96,14.19,13.88,14.14,172491,0
+MEGI.US,D,20230724,000000,14.16,14.19,14.05,14.11,117821,0
+MEGI.US,D,20230725,000000,14.1,14.15,14.02,14.1,81524,0
+MEGI.US,D,20230726,000000,14.09,14.22,14.07,14.12,163418,0
+MEGI.US,D,20230727,000000,14.22,14.35,14.1701,14.21,201307,0
+MEGI.US,D,20230728,000000,14.25,14.34,14.22,14.23,119832,0
+MEGI.US,D,20230731,000000,14.3,14.3199,14.07,14.15,179283,0
+MEGI.US,D,20230801,000000,14.04,14.21,13.98,14.01,111037,0
+MEGI.US,D,20230802,000000,13.84,13.95,13.705,13.85,183964,0
+MEGI.US,D,20230803,000000,13.73,13.82,13.64,13.64,90999,0
+MEGI.US,D,20230804,000000,13.62,13.705,13.49,13.5,118747,0
+MEGI.US,D,20230807,000000,13.69,13.88,13.65,13.75,252105,0
+MEGI.US,D,20230808,000000,13.78,13.78,13.52,13.55,127556,0
+MEGI.US,D,20230809,000000,13.55,13.71,13.55,13.63,125962,0
+MEGI.US,D,20230810,000000,13.69,13.85,13.69,13.72,108005,0
+MEGI.US,D,20230811,000000,13.71,13.78,13.51,13.51,133048,0
+MEGI.US,D,20230814,000000,13.5,13.57,13.46,13.51,101486,0
+MEGI.US,D,20230815,000000,13.58,13.58,13.33,13.36,135047,0
+MEGI.US,D,20230816,000000,13.36,13.36,13.03,13.08,170645,0
+MEGI.US,D,20230817,000000,13.09,13.14,12.95,12.95,74905,0
+MEGI.US,D,20230818,000000,12.94,13.03,12.9014,12.94,70553,0
+MEGI.US,D,20230821,000000,13.01,13.12,12.88,12.89,115646,0
+MEGI.US,D,20230822,000000,12.91,13.12,12.91,13.05,194391,0
+MEGI.US,D,20230823,000000,13,13.03,12.91,12.97,104154,0
+MEGI.US,D,20230824,000000,12.92,13.05,12.9,12.94,162380,0
+MEGI.US,D,20230825,000000,13.05,13.09,12.95,12.99,54732,0
+MEGI.US,D,20230828,000000,12.95,13.1588,12.95,13.1,113590,0
+MEGI.US,D,20230829,000000,13.1,13.17,13.05,13.13,119497,0
+MEGI.US,D,20230830,000000,13.14,13.24,13.14,13.19,126502,0
+MEGI.US,D,20230831,000000,13.28,13.2899,13.12,13.14,125702,0
+MEGI.US,D,20230901,000000,13.28,13.2966,13.15,13.21,168378,0
+MEGI.US,D,20230905,000000,13.2,13.2,12.95,12.96,218772,0
+MEGI.US,D,20230906,000000,12.96,12.96,12.8001,12.82,111091,0
+MEGI.US,D,20230907,000000,12.87,12.91,12.7801,12.89,98082,0
+MEGI.US,D,20230908,000000,12.94,13.04,12.87,13.03,103763,0
+MEGI.US,D,20230911,000000,13.07,13.18,13,13.01,120466,0
+MEGI.US,D,20230912,000000,12.95,13.01,12.9,12.96,200312,0
+MEGI.US,D,20230913,000000,12.98,12.99,12.75,12.82,200290,0
+MEGI.US,D,20230914,000000,13.07,13.07,12.81,12.85,137740,0
+MEGI.US,D,20230915,000000,12.9,13.06,12.82,12.95,230448,0
+MEGI.US,D,20230918,000000,12.93,12.94,12.85,12.9,78280,0
+MEGI.US,D,20230919,000000,12.96,12.99,12.85,12.88,96132,0
+MEGI.US,D,20230920,000000,12.96,13.07,12.91,12.96,116171,0
+MEGI.US,D,20230921,000000,12.77,12.86,12.64,12.65,96459,0
+MEGI.US,D,20230922,000000,12.56,12.682,12.56,12.59,64043,0
+MEGI.US,D,20230925,000000,12.45,12.51,12.4121,12.45,79584,0
+MEGI.US,D,20230926,000000,12.45,12.45,12.14,12.15,255242,0
+MEGI.US,D,20230927,000000,12.29,12.29,12.05,12.12,259633,0
+MEGI.US,D,20230928,000000,12.12,12.12,11.78,11.84,208583,0
+MEGI.US,D,20230929,000000,11.86,11.92,11.7101,11.78,155185,0
+MEGI.US,D,20231002,000000,11.71,11.73,11.28,11.46,428388,0
+MEGI.US,D,20231003,000000,11.45,11.54,11.05,11.13,163314,0
+MEGI.US,D,20231004,000000,11.07,11.13,10.91,11.02,132795,0
+MEGI.US,D,20231005,000000,10.94,10.95,10.77,10.81,239572,0
+MEGI.US,D,20231006,000000,10.71,11.04,10.69,11,252320,0
+MEGI.US,D,20231009,000000,10.96,11.08,10.91,11.06,241768,0
+MEGI.US,D,20231010,000000,11.13,11.3,11.13,11.25,173381,0
+MEGI.US,D,20231011,000000,11.34,11.48,11.3,11.4,150371,0
+MEGI.US,D,20231012,000000,11.46,11.48,11.2,11.25,122579,0
+MEGI.US,D,20231013,000000,11.29,11.45,11.165,11.18,100883,0
+MEGI.US,D,20231016,000000,11.18,11.37,11.18,11.32,153159,0
+MEGI.US,D,20231017,000000,11.26,11.37,11.24,11.32,183118,0
+MEGI.US,D,20231018,000000,11.21,11.25,11,11.03,223354,0
+MEGI.US,D,20231019,000000,10.96,11.0501,10.79,10.85,170052,0
+MEGI.US,D,20231020,000000,10.74,10.92,10.6576,10.75,422353,0
+MEGI.US,D,20231023,000000,10.79,10.8,10.63,10.7,266017,0
+MEGI.US,D,20231024,000000,10.8,11.11,10.76,10.79,330562,0
+MEGI.US,D,20231025,000000,10.78,10.87,10.75,10.79,246739,0
+MEGI.US,D,20231026,000000,10.75,10.89,10.75,10.79,204006,0
+MEGI.US,D,20231027,000000,10.87,11,10.77,10.84,199307,0
+MEGI.US,D,20231030,000000,10.89,11.05,10.81,11.01,174595,0
+MEGI.US,D,20231031,000000,11.12,11.1399,10.98,11.04,248058,0
+MEGI.US,D,20231101,000000,11.07,11.25,11.02,11.24,210103,0
+MEGI.US,D,20231102,000000,11.37,11.66,11.37,11.54,440770,0
+MEGI.US,D,20231103,000000,11.72,11.93,11.72,11.8,215155,0
+MEGI.US,D,20231106,000000,11.84,11.9,11.74,11.81,176171,0
+MEGI.US,D,20231107,000000,11.72,11.8004,11.6,11.6,134623,0
+MEGI.US,D,20231108,000000,11.57,11.64,11.54,11.63,156123,0
+MEGI.US,D,20231109,000000,11.69,11.949,11.53,11.54,690976,0
+MEGI.US,D,20231110,000000,11.61,11.7,11.54,11.65,195948,0
+MEGI.US,D,20231113,000000,11.56,11.7276,11.56,11.65,162858,0
+MEGI.US,D,20231114,000000,11.93,12.1,11.93,12,169788,0
+MEGI.US,D,20231115,000000,11.99,12.22,11.99,12.15,178885,0
+MEGI.US,D,20231116,000000,12.1,12.21,12.1,12.17,191070,0
+MEGI.US,D,20231117,000000,12.27,12.38,12.22,12.38,160857,0
+MEGI.US,D,20231120,000000,12.35,12.5,12.35,12.47,165131,0
+MEGI.US,D,20231121,000000,12.44,12.5,12.42,12.47,200864,0
+MEGI.US,D,20231122,000000,12.47,12.57,12.45,12.5,185272,0
+MEGI.US,D,20231124,000000,12.41,12.51,12.41,12.49,51747,0
+MEGI.US,D,20231127,000000,12.51,12.51,12.34,12.39,125201,0
+MEGI.US,D,20231128,000000,12.38,12.605,12.38,12.46,271956,0
+MEGI.US,D,20231129,000000,12.55,12.5823,12.47,12.52,323765,0
+MEGI.US,D,20231130,000000,12.64,12.78,12.5,12.74,386330,0
+MEGI.US,D,20231201,000000,12.74,12.83,12.62,12.83,283584,0
+MEGI.US,D,20231204,000000,12.78,12.85,12.7,12.85,190208,0
+MEGI.US,D,20231205,000000,12.77,12.8592,12.73,12.74,202341,0
+MEGI.US,D,20231206,000000,12.83,12.9283,12.83,12.87,181751,0
+MEGI.US,D,20231207,000000,12.91,12.95,12.81,12.81,176110,0
+MEGI.US,D,20231208,000000,12.82,12.85,12.66,12.69,185717,0
+MEGI.US,D,20231211,000000,12.64,12.77,12.63,12.66,271304,0
+MEGI.US,D,20231212,000000,12.69,12.822,12.56,12.71,182607,0
+MEGI.US,D,20231213,000000,12.72,13.03,12.72,12.98,241080,0
+MEGI.US,D,20231214,000000,13.21,13.34,13.17,13.2,299752,0
+MEGI.US,D,20231215,000000,13.17,13.17,12.95,12.96,289651,0
+MEGI.US,D,20231218,000000,13.04,13.1,13,13.05,208171,0
+MEGI.US,D,20231219,000000,13.01,13.22,13.01,13.15,314230,0
+MEGI.US,D,20231220,000000,13.14,13.19,12.98,13.07,300104,0
+MEGI.US,D,20231221,000000,13.15,13.17,13.005,13.03,241733,0
+MEGI.US,D,20231222,000000,12.94,13.189,12.94,13.09,289440,0
+MEGI.US,D,20231226,000000,13.08,13.285,13.07,13.19,234406,0
+MEGI.US,D,20231227,000000,13.16,13.2286,13.0612,13.1,357180,0
+MEGI.US,D,20231228,000000,13.1,13.19,13.02,13.09,424390,0
+MEGI.US,D,20231229,000000,13.09,13.09,12.9,12.98,389013,0
+MEGI.US,D,20240102,000000,13.03,13.1,13,13.06,178970,0
+MEGI.US,D,20240103,000000,13.09,13.15,12.98,13.09,225248,0
+MEGI.US,D,20240104,000000,13.17,13.28,13.12,13.25,211118,0
+MEGI.US,D,20240105,000000,13.34,13.43,13.23,13.41,167013,0
+MEGI.US,D,20240108,000000,13.46,13.55,13.3726,13.49,207813,0
+MEGI.US,D,20240109,000000,13.39,13.555,13.39,13.49,263225,0
+MEGI.US,D,20240110,000000,13.59,13.64,13.53,13.57,189487,0
+MEGI.US,D,20240111,000000,13.56,13.58,13.4,13.56,237182,0
+MEGI.US,D,20240112,000000,13.61,13.64,13.55,13.62,156615,0
+MEGI.US,D,20240116,000000,13.6,13.64,13.56,13.57,183485,0
+MEGI.US,D,20240117,000000,13.55,13.64,13.345,13.36,181802,0
+MEGI.US,D,20240118,000000,13.37,13.47,13.08,13.08,264241,0
+MEGI.US,D,20240119,000000,13.15,13.21,13.01,13.1,215067,0
+MEGI.US,D,20240122,000000,13.15,13.205,13.11,13.14,163492,0
+MEGI.US,D,20240123,000000,13.13,13.203,13.12,13.19,110646,0
+MEGI.US,D,20240124,000000,13.33,13.33,13.17,13.2,179735,0
+MEGI.US,D,20240125,000000,13.09,13.15,13.02,13.14,141575,0
+MEGI.US,D,20240126,000000,13.16,13.34,13.03,13.34,130956,0
+MEGI.US,D,20240129,000000,13.25,13.35,13.25,13.35,192979,0
+MEGI.US,D,20240130,000000,13.27,13.27,13.06,13.11,188463,0
+MEGI.US,D,20240131,000000,13.18,13.18,12.91,12.93,269492,0
+MEGI.US,D,20240201,000000,12.93,13.225,12.93,13.21,224219,0
+MEGI.US,D,20240202,000000,13.04,13.15,13.0264,13.05,230243,0
+MEGI.US,D,20240205,000000,13,13,12.8301,12.86,195908,0
+MEGI.US,D,20240206,000000,12.83,12.94,12.79,12.81,141694,0
+MEGI.US,D,20240207,000000,12.78,12.91,12.78,12.83,88102,0
+MEGI.US,D,20240208,000000,12.78,12.813,12.73,12.77,125575,0
+MEGI.US,D,20240209,000000,12.79,12.79,12.455,12.5,202289,0
+MEGI.US,D,20240212,000000,12.48,12.5597,12.1885,12.21,295960,0
+MEGI.US,D,20240213,000000,12.11,12.15,11.94,12.13,193585,0
+MEGI.US,D,20240214,000000,12.15,12.19,12.1,12.19,106699,0
+MEGI.US,D,20240215,000000,12.22,12.35,12.1853,12.28,134222,0
+MEGI.US,D,20240216,000000,12.27,12.5,12.22,12.42,176551,0
+MEGI.US,D,20240220,000000,12.48,12.52,12.4387,12.5,106853,0
+MEGI.US,D,20240221,000000,12.44,12.72,12.44,12.72,149148,0
+MEGI.US,D,20240222,000000,12.79,12.8122,12.68,12.69,110468,0
+MEGI.US,D,20240223,000000,12.62,12.668,12.58,12.65,114144,0
+MEGI.US,D,20240226,000000,12.6,12.6,12.37,12.37,120871,0
+MEGI.US,D,20240227,000000,12.35,12.35,12.27,12.28,153809,0
+MEGI.US,D,20240228,000000,12.22,12.29,12.14,12.16,196281,0
+MEGI.US,D,20240229,000000,12.25,12.31,12.229,12.3,131250,0
+MEGI.US,D,20240301,000000,12.29,12.67,12.2025,12.65,186705,0
+MEGI.US,D,20240304,000000,12.58,12.71,12.5684,12.7,87321,0
+MEGI.US,D,20240305,000000,12.72,12.74,12.25,12.44,222612,0
+MEGI.US,D,20240306,000000,12.64,12.68,12.38,12.45,175200,0
+MEGI.US,D,20240307,000000,12.56,12.665,12.46,12.66,101489,0
+MEGI.US,D,20240308,000000,12.76,12.81,12.63,12.72,107766,0
+MEGI.US,D,20240311,000000,12.72,12.75,12.643,12.71,69971,0
+MEGI.US,D,20240312,000000,12.67,12.71,12.55,12.64,157774,0
+MEGI.US,D,20240313,000000,12.57,12.6199,12.55,12.57,116380,0
+MEGI.US,D,20240314,000000,12.57,12.6,12.2601,12.3,241899,0
+MEGI.US,D,20240315,000000,12.26,12.35,12.26,12.305,70082,0
+MEGI.US,D,20240318,000000,12.31,12.37,12.23,12.27,125330,0
+MEGI.US,D,20240319,000000,12.27,12.34,12.27,12.3,119710,0
+MEGI.US,D,20240320,000000,12.28,12.45,12.28,12.42,115090,0
+MEGI.US,D,20240321,000000,12.48,12.5441,12.41,12.44,159704,0
+MEGI.US,D,20240322,000000,12.36,12.3964,12.3,12.32,97670,0
+MEGI.US,D,20240325,000000,12.35,12.455,12.26,12.45,279560,0
+MEGI.US,D,20240326,000000,12.43,12.59,12.39,12.52,119765,0
+MEGI.US,D,20240327,000000,12.52,12.53,12.38,12.5,173530,0
+MEGI.US,D,20240328,000000,12.61,12.655,12.54,12.57,171514,0
+MEGI.US,D,20240401,000000,12.56,12.605,12.5,12.51,109610,0
+MEGI.US,D,20240402,000000,12.48,12.51,12.38,12.42,184268,0
+MEGI.US,D,20240403,000000,12.38,12.4,12.22,12.23,315142,0
+MEGI.US,D,20240404,000000,12.27,12.38,12.23,12.29,151759,0
+MEGI.US,D,20240405,000000,12.28,12.35,12.22,12.33,93762,0
+MEGI.US,D,20240408,000000,12.31,12.35,12.24,12.29,121710,0
+MEGI.US,D,20240409,000000,12.33,12.42,12.29,12.332,92924,0
+MEGI.US,D,20240410,000000,12.27,12.37,12.1,12.15,170403,0
+MEGI.US,D,20240411,000000,12.15,12.18,12.0203,12.07,115147,0
+MEGI.US,D,20240412,000000,12.03,12.12,11.77,11.79,124245,0
+MEGI.US,D,20240415,000000,11.83,11.935,11.67,11.68,214588,0
+MEGI.US,D,20240416,000000,11.59,11.6,11.28,11.34,255614,0
+MEGI.US,D,20240417,000000,11.38,11.53,11.3726,11.51,113491,0
+MEGI.US,D,20240418,000000,11.54,11.65,11.51,11.61,163332,0
+MEGI.US,D,20240419,000000,11.47,11.67,11.47,11.65,85002,0
+MEGI.US,D,20240422,000000,11.65,11.76,11.61,11.755,173989,0
+MEGI.US,D,20240423,000000,11.76,11.99,11.735,11.98,143848,0
+MEGI.US,D,20240424,000000,11.79,12.08,11.79,12.04,148044,0
+MEGI.US,D,20240425,000000,11.99,12.15,11.92,12.11,161443,0
+MEGI.US,D,20240426,000000,12.18,12.19,12.02,12.055,102259,0
+MEGI.US,D,20240429,000000,12.16,12.18,12.06,12.1,134139,0
+MEGI.US,D,20240430,000000,12.09,12.11,12,12.01,103416,0
+MEGI.US,D,20240501,000000,12.02,12.25,12.0101,12.13,74968,0
+MEGI.US,D,20240502,000000,12.23,12.42,12.23,12.4,165046,0
+MEGI.US,D,20240503,000000,12.48,12.6589,12.48,12.65,115815,0
+MEGI.US,D,20240506,000000,12.68,12.781,12.6554,12.75,121685,0
+MEGI.US,D,20240507,000000,12.71,12.88,12.71,12.86,70373,0
+MEGI.US,D,20240508,000000,12.84,12.97,12.84,12.96,99237,0
+MEGI.US,D,20240509,000000,12.97,13.1,12.9401,13.09,120890,0
+MEGI.US,D,20240510,000000,13.05,13.27,13.05,13.18,129811,0
+MEGI.US,D,20240513,000000,13.18,13.37,13.18,13.22,80897,0
+MEGI.US,D,20240514,000000,13.2,13.3299,13.1801,13.23,156281,0
+MEGI.US,D,20240515,000000,13.3,13.42,13.295,13.39,65717,0
+MEGI.US,D,20240516,000000,13.45,13.54,13.42,13.42,87753,0
+MEGI.US,D,20240517,000000,13.35,13.52,13.34,13.46,104403,0
+MEGI.US,D,20240520,000000,13.44,13.4899,13.34,13.35,95968,0
+MEGI.US,D,20240521,000000,13.35,13.4,13.33,13.35,94146,0
+MEGI.US,D,20240522,000000,13.3,13.32,13.15,13.17,126597,0
+MEGI.US,D,20240523,000000,13.1,13.1151,12.765,12.79,150652,0
+MEGI.US,D,20240524,000000,12.8,12.9,12.73,12.73,160472,0
+MEGI.US,D,20240528,000000,12.71,12.84,12.71,12.8,127822,0
+MEGI.US,D,20240529,000000,12.76,12.76,12.61,12.62,155171,0
+MEGI.US,D,20240530,000000,12.53,12.86,12.53,12.84,128345,0
+MEGI.US,D,20240531,000000,12.92,13.02,12.84,13.02,67297,0
+MEGI.US,D,20240603,000000,13.04,13.11,12.9402,12.99,117279,0
+MEGI.US,D,20240604,000000,13,13.18,12.97,13.142,101484,0
+MEGI.US,D,20240605,000000,13.13,13.2517,13.1,13.22,82055,0
+MEGI.US,D,20240606,000000,13.18,13.27,13.0683,13.165,143511,0
+MEGI.US,D,20240607,000000,12.96,13.13,12.915,13,127093,0
+MEGI.US,D,20240610,000000,13,13.06,12.96,13,66358,0
+MEGI.US,D,20240611,000000,12.91,12.91,12.77,12.81,114781,0
+MEGI.US,D,20240612,000000,12.97,12.97,12.72,12.72,143796,0
+MEGI.US,D,20240613,000000,12.73,12.83,12.63,12.68,101913,0
+MEGI.US,D,20240614,000000,12.65,12.65,12.44,12.48,202481,0
+MEGI.US,D,20240617,000000,12.5,12.54,12.43,12.44,95792,0
+MEGI.US,D,20240618,000000,12.39,12.4296,12.27,12.31,234665,0
+MEGI.US,D,20240620,000000,12.37,12.61,12.3276,12.42,142547,0
+MEGI.US,D,20240621,000000,12.45,12.52,12.43,12.46,113162,0
+MEGI.US,D,20240624,000000,12.53,12.68,12.5,12.67,196641,0
+MEGI.US,D,20240625,000000,12.57,12.67,12.57,12.62,122608,0
+MEGI.US,D,20240626,000000,12.53,12.6,12.48,12.56,118742,0
+MEGI.US,D,20240627,000000,12.61,12.79,12.61,12.7,317259,0
+MEGI.US,D,20240628,000000,12.79,12.85,12.66,12.81,245043,0
+MEGI.US,D,20240701,000000,12.86,12.94,12.8,12.82,132422,0
+MEGI.US,D,20240702,000000,12.77,12.92,12.69,12.72,98734,0
+MEGI.US,D,20240703,000000,12.72,12.88,12.65,12.67,99214,0
+MEGI.US,D,20240705,000000,12.74,12.87,12.72,12.79,78569,0
+MEGI.US,D,20240708,000000,12.78,12.88,12.67,12.83,173778,0
+MEGI.US,D,20240709,000000,12.9,12.91,12.8,12.82,108359,0
+MEGI.US,D,20240710,000000,12.88,12.95,12.8,12.93,82576,0
+MEGI.US,D,20240711,000000,12.99,13.29,12.9,13.17,126887,0
+MEGI.US,D,20240712,000000,13.18,13.425,13.18,13.4,102249,0
+MEGI.US,D,20240715,000000,13.37,13.48,13.34,13.39,128721,0
+MEGI.US,D,20240716,000000,13.39,13.4225,13.27,13.28,126344,0
+MEGI.US,D,20240717,000000,13.2,13.4,13.2,13.35,122642,0
+MEGI.US,D,20240718,000000,13.39,13.48,13.21,13.23,108795,0
+MEGI.US,D,20240719,000000,13.31,13.39,13.23,13.32,286056,0
+MEGI.US,D,20240722,000000,13.32,13.5594,13.32,13.48,129611,0
+MEGI.US,D,20240723,000000,13.48,13.52,13.45,13.49,100100,0
+MEGI.US,D,20240724,000000,13.49,13.5599,13.39,13.43,91395,0
+MEGI.US,D,20240725,000000,13.36,13.4882,13.198,13.24,156566,0
+MEGI.US,D,20240726,000000,13.36,13.37,13.2824,13.31,56524,0
+MEGI.US,D,20240729,000000,13.32,13.39,13.2,13.28,105038,0
+MEGI.US,D,20240730,000000,13.31,13.42,13.26,13.4,144603,0
+MEGI.US,D,20240731,000000,13.51,13.5784,13.435,13.54,104474,0
+MEGI.US,D,20240801,000000,13.52,13.63,13.41,13.53,173594,0
+MEGI.US,D,20240802,000000,13.59,13.7,13.25,13.33,158752,0
+MEGI.US,D,20240805,000000,13.06,13.27,13.01,13.01,131704,0
+MEGI.US,D,20240806,000000,13.02,13.11,12.92,12.94,115424,0
+MEGI.US,D,20240807,000000,13.02,13.34,13.02,13.12,141222,0
+MEGI.US,D,20240808,000000,13.25,13.37,13.13,13.24,115691,0
+MEGI.US,D,20240809,000000,13.31,13.34,13.12,13.3,130640,0
+MEGI.US,D,20240812,000000,13.27,13.35,13.19,13.27,104885,0
+MEGI.US,D,20240813,000000,13.36,13.47,13.2635,13.35,86944,0
+MEGI.US,D,20240814,000000,13.34,13.46,13.34,13.37,50689,0
+MEGI.US,D,20240815,000000,13.48,13.5035,13.36,13.36,83850,0
+MEGI.US,D,20240816,000000,13.33,13.46,13.32,13.45,78378,0
+MEGI.US,D,20240819,000000,13.46,13.68,13.425,13.61,84881,0
+MEGI.US,D,20240820,000000,13.59,13.6499,13.42,13.55,114125,0
+MEGI.US,D,20240821,000000,13.57,13.62,13.5,13.52,103449,0
+MEGI.US,D,20240822,000000,13.56,13.61,13.53,13.61,50634,0
+MEGI.US,D,20240823,000000,13.63,13.89,13.63,13.87,103077,0
+MEGI.US,D,20240826,000000,13.82,14,13.7337,14,98174,0
+MEGI.US,D,20240827,000000,13.98,13.98,13.78,13.82,84153,0
+MEGI.US,D,20240828,000000,13.86,14,13.77,13.78,121617,0
+MEGI.US,D,20240829,000000,13.75,14,13.72,14,132151,0
+MEGI.US,D,20240830,000000,14,14,13.86,13.94,41537,0
+MEGI.US,D,20240903,000000,13.92,13.99,13.83,13.94,131955,0
+MEGI.US,D,20240904,000000,13.96,14.2,13.96,14.08,134614,0
+MEGI.US,D,20240905,000000,14.02,14.15,14.01,14.04,110047,0
+MEGI.US,D,20240906,000000,14.15,14.21,14.0026,14.08,53948,0
+MEGI.US,D,20240909,000000,14.18,14.18,14.01,14.14,107437,0
+MEGI.US,D,20240910,000000,14.12,14.26,14.12,14.2,78661,0
+MEGI.US,D,20240911,000000,14.15,14.22,14.05,14.22,85186,0
+MEGI.US,D,20240912,000000,14.19,14.39,14.14,14.38,61268,0
+MEGI.US,D,20240913,000000,14.4,14.44,14.32,14.37,94113,0
+MEGI.US,D,20240916,000000,14.45,14.57,14.38,14.56,114194,0
+MEGI.US,D,20240917,000000,14.55,14.63,14.47,14.6,95246,0
+MEGI.US,D,20240918,000000,14.67,14.68,14.539,14.6,126337,0
+MEGI.US,D,20240919,000000,14.69,14.7,14.3801,14.46,177373,0
+MEGI.US,D,20240920,000000,14.4,14.63,14.35,14.53,111312,0
+MEGI.US,D,20240923,000000,14.52,14.74,14.52,14.74,126359,0
+MEGI.US,D,20240924,000000,14.7,14.79,14.64,14.75,143189,0
+MEGI.US,D,20240925,000000,14.7,14.7099,14.58,14.67,109363,0
+MEGI.US,D,20240926,000000,14.61,14.665,14.54,14.54,126089,0
+MEGI.US,D,20240927,000000,14.65,14.77,14.65,14.71,113434,0
+MEGI.US,D,20240930,000000,14.79,14.95,14.6763,14.91,175584,0
+MEGI.US,D,20241001,000000,14.95,14.95,14.77,14.88,111679,0
+MEGI.US,D,20241002,000000,14.92,14.96,14.79,14.95,167090,0
+MEGI.US,D,20241003,000000,14.94,14.94,14.755,14.78,88346,0
+MEGI.US,D,20241004,000000,14.74,14.94,14.5948,14.66,83933,0
+MEGI.US,D,20241007,000000,14.65,14.67,14.36,14.38,139043,0
+MEGI.US,D,20241008,000000,14.45,14.6256,14.33,14.36,91003,0
+MEGI.US,D,20241009,000000,14.3,14.3765,14.13,14.22,157772,0
+MEGI.US,D,20241010,000000,14.18,14.27,14.08,14.1,146864,0
+MEGI.US,D,20241011,000000,14.12,14.1985,14.0216,14.06,144855,0
+MEGI.US,D,20241014,000000,14.05,14.27,14.03,14.26,123054,0
+MEGI.US,D,20241015,000000,14.27,14.5,14.27,14.44,179772,0
+MEGI.US,D,20241016,000000,14.56,14.84,14.5144,14.8,211237,0
+MEGI.US,D,20241017,000000,14.82,14.8828,14.72,14.76,80864,0
+MEGI.US,D,20241018,000000,14.75,14.8,14.7,14.76,97286,0
+MEGI.US,D,20241021,000000,14.76,14.8,14.6678,14.68,87324,0
+MEGI.US,D,20241022,000000,14.73,14.73,14.61,14.64,137366,0
+MEGI.US,D,20241023,000000,14.63,14.655,14.3,14.42,139740,0
+MEGI.US,D,20241024,000000,14.3,14.4799,14.184,14.2295,89615,0
+MEGI.US,D,20241025,000000,14.2581,14.42,14.16,14.23,88890,0
+MEGI.US,D,20241028,000000,14.32,14.4,14.319,14.36,93062,0
+MEGI.US,D,20241029,000000,14.3,14.322,14.02,14.07,125314,0
+MEGI.US,D,20241030,000000,14.01,14.06,13.96,13.99,153715,0
+MEGI.US,D,20241031,000000,14,14.1,13.9,13.95,118884,0
+MEGI.US,D,20241101,000000,14,14,13.88,13.94,112640,0
+MEGI.US,D,20241104,000000,13.95,14.0299,13.81,13.812,106178,0
+MEGI.US,D,20241105,000000,13.87,13.95,13.81,13.91,121529,0
+MEGI.US,D,20241106,000000,14.1,14.1999,13.6,13.64,181144,0
+MEGI.US,D,20241107,000000,13.65,13.81,13.61,13.81,128782,0
+MEGI.US,D,20241108,000000,13.85,13.8828,13.81,13.85,112162,0
+MEGI.US,D,20241111,000000,13.85,13.92,13.77,13.87,160593,0
+MEGI.US,D,20241112,000000,13.8737,13.875,13.41,13.46,207812,0
+MEGI.US,D,20241113,000000,13.5,13.56,13.19,13.22,205058,0
+MEGI.US,D,20241114,000000,13.27,13.4,13.15,13.17,201084,0
+MEGI.US,D,20241115,000000,13.1,13.4,13.09,13.38,146316,0
+MEGI.US,D,20241118,000000,13.43,13.5188,13.4,13.42,110705,0
+MEGI.US,D,20241119,000000,13.38,13.46,13.3,13.43,81679,0
+MEGI.US,D,20241120,000000,13.41,13.41,13.3,13.37,152032,0
+MEGI.US,D,20241121,000000,13.3888,13.5,13.3109,13.5,112095,0
+MEGI.US,D,20241122,000000,13.5863,13.63,13.5,13.58,193070,0
+MEGI.US,D,20241125,000000,13.525,13.64,13.43,13.51,149757,0
+MEGI.US,D,20241126,000000,13.46,13.53,13.38,13.43,216684,0
+MEGI.US,D,20241127,000000,13.43,13.595,13.43,13.59,221467,0
+MEGI.US,D,20241129,000000,13.6696,13.77,13.55,13.75,144456,0
+MEGI.US,D,20241202,000000,13.73,13.85,13.66,13.79,209567,0
+MEGI.US,D,20241203,000000,13.8,13.87,13.58,13.61,224527,0
+MEGI.US,D,20241204,000000,13.55,13.64,13.46,13.51,187255,0
+MEGI.US,D,20241205,000000,13.5,13.66,13.47,13.62,119390,0
+MEGI.US,D,20241206,000000,13.61,13.61,13.34,13.39,228589,0
+MEGI.US,D,20241209,000000,13.45,13.47,13.21,13.24,165968,0
+MEGI.US,D,20241210,000000,13.19,13.31,13.1301,13.17,290129,0
+MEGI.US,D,20241211,000000,13.22,13.33,13.17,13.28,208554,0
+MEGI.US,D,20241212,000000,13.29,13.29,13,13,285190,0
+MEGI.US,D,20241213,000000,13.0922,13.1,12.92,12.95,203849,0
+MEGI.US,D,20241216,000000,12.95,12.97,12.54,12.56,443715,0
+MEGI.US,D,20241217,000000,12.43,12.65,12.32,12.51,442224,0
+MEGI.US,D,20241218,000000,12.555,12.5729,12.2,12.21,261080,0
+MEGI.US,D,20241219,000000,12.3105,12.5115,12.11,12.14,349972,0
+MEGI.US,D,20241220,000000,12.07,12.36,12.07,12.21,416147,0
+MEGI.US,D,20241223,000000,12.0414,12.16,12.02,12.1,427882,0
+MEGI.US,D,20241224,000000,12.11,12.25,12.04,12.21,217576,0
+MEGI.US,D,20241226,000000,12.21,12.33,12.08,12.22,214581,0
+MEGI.US,D,20241227,000000,12.17,12.28,12.1,12.15,448023,0
+MEGI.US,D,20241230,000000,12.0301,12.15,12.01,12.14,517906,0
+MEGI.US,D,20241231,000000,12.15,12.2214,12.0861,12.17,478140,0
+MEGI.US,D,20250102,000000,12.3,12.65,12.3,12.62,495987,0
+MEGI.US,D,20250103,000000,12.64,12.71,12.5201,12.66,204551,0
+MEGI.US,D,20250106,000000,12.69,12.71,12.6,12.64,212072,0
+MEGI.US,D,20250107,000000,12.61,12.6757,12.52,12.53,87404,0
+MEGI.US,D,20250108,000000,12.52,12.52,12.31,12.45,102100,0
+MEGI.US,D,20250110,000000,12.44,12.45,12.17,12.19,112973,0
+MEGI.US,D,20250113,000000,12.17,12.24,12.01,12.14,155026,0
+MEGI.US,D,20250114,000000,12.15,12.19,12.08,12.12,186267,0
+MEGI.US,D,20250115,000000,12.21,12.41,12.2,12.35,159023,0
+MEGI.US,D,20250116,000000,12.36,12.67,12.34,12.66,214452,0
+MEGI.US,D,20250117,000000,12.69,12.925,12.66,12.81,159877,0
+MEGI.US,D,20250121,000000,12.92,13.07,12.82,13.05,322842,0
+MEGI.US,D,20250122,000000,12.99,13,12.645,12.71,147130,0
+MEGI.US,D,20250123,000000,12.59,12.75,12.5601,12.68,139723,0
+MEGI.US,D,20250124,000000,12.695,12.83,12.6385,12.81,140766,0
+MEGI.US,D,20250127,000000,12.65,12.655,12.35,12.4,381321,0
+MEGI.US,D,20250128,000000,12.4499,12.599,12.4304,12.49,196736,0
+MEGI.US,D,20250129,000000,12.4627,12.55,12.28,12.29,180373,0
+MEGI.US,D,20250130,000000,12.32,12.59,12.2801,12.5,252276,0
+MEGI.US,D,20250131,000000,12.8499,12.8499,12.4158,12.49,182368,0
+MEGI.US,D,20250203,000000,12.28,12.5,12.28,12.43,167784,0
+MEGI.US,D,20250204,000000,12.3266,12.53,12.3266,12.38,135732,0
+MEGI.US,D,20250205,000000,12.46,12.5691,12.38,12.48,94947,0
+MEGI.US,D,20250206,000000,12.55,12.56,12.44,12.46,149893,0
+MEGI.US,D,20250207,000000,12.4603,12.57,12.4,12.46,182352,0
+MEGI.US,D,20250210,000000,12.5172,12.57,12.45,12.55,92891,0
+MEGI.US,D,20250211,000000,12.5305,12.54,12.39,12.5,117050,0
+MEGI.US,D,20250212,000000,12.4491,12.495,12.32,12.41,171546,0
+MEGI.US,D,20250213,000000,12.4,12.54,12.32,12.52,167807,0
+MEGI.US,D,20250214,000000,12.5625,12.65,12.48,12.48,207879,0
+MEGI.US,D,20250218,000000,12.545,12.64,12.5163,12.55,197860,0
+MEGI.US,D,20250219,000000,12.52,12.67,12.5,12.56,216960,0
+MEGI.US,D,20250220,000000,12.59,12.63,12.5306,12.57,107667,0
+MEGI.US,D,20250221,000000,12.6062,12.68,12.56,12.65,261308,0
+MEGI.US,D,20250224,000000,12.55,12.65,12.46,12.51,178178,0
+MEGI.US,D,20250225,000000,12.54,12.58,12.48,12.57,159643,0
+MEGI.US,D,20250226,000000,12.565,12.63,12.42,12.45,188744,0
+MEGI.US,D,20250227,000000,12.485,12.53,12.35,12.37,136869,0
+MEGI.US,D,20250228,000000,12.47,12.49,12.42,12.47,119933,0
+MEGI.US,D,20250303,000000,12.58,12.75,12.53,12.55,259181,0
+MEGI.US,D,20250304,000000,12.602,12.602,12.43,12.46,142336,0
+MEGI.US,D,20250305,000000,12.5,12.7,12.4714,12.62,205856,0
+MEGI.US,D,20250306,000000,12.4846,12.66,12.46,12.49,145159,0
+MEGI.US,D,20250307,000000,12.49,12.64,12.46,12.51,311684,0
+MEGI.US,D,20250310,000000,12.51,12.595,12.46,12.48,706322,0
+MEGI.US,D,20250311,000000,12.64,12.74,12.55,12.72,323356,0
+MEGI.US,D,20250312,000000,12.75,12.865,12.66,12.77,131985,0
+MEGI.US,D,20250313,000000,12.7168,12.835,12.61,12.67,203268,0
+MEGI.US,D,20250314,000000,12.69,12.9,12.69,12.89,127020,0
+MEGI.US,D,20250317,000000,12.8724,13.1465,12.86,13.08,205156,0
+MEGI.US,D,20250318,000000,13.08,13.22,13.022,13.11,177403,0
+MEGI.US,D,20250319,000000,13.16,13.24,13.12,13.18,111662,0
+MEGI.US,D,20250320,000000,13.26,13.26,13.17,13.26,72183,0
+MEGI.US,D,20250321,000000,13.2,13.2299,13.16,13.18,60842,0
+MEGI.US,D,20250324,000000,13.17,13.22,13.12,13.16,138764,0
+MEGI.US,D,20250325,000000,13.17,13.17,13.07,13.08,145847,0
+MEGI.US,D,20250326,000000,13.06,13.18,13.05,13.13,144809,0
+MEGI.US,D,20250327,000000,13.13,13.3,13.13,13.3,179275,0
+MEGI.US,D,20250328,000000,13.265,13.29,13.18,13.25,152597,0
+MEGI.US,D,20250331,000000,13.215,13.32,13.16,13.31,123216,0
+MEGI.US,D,20250401,000000,13.3,13.44,13.255,13.42,162938,0
+MEGI.US,D,20250402,000000,13.42,13.53,13.39,13.53,126899,0
+MEGI.US,D,20250403,000000,13.41,13.63,13.39,13.39,278479,0
+MEGI.US,D,20250404,000000,13.28,13.305,12.455,12.66,329775,0
+MEGI.US,D,20250407,000000,12.23,12.42,11.4,11.91,372529,0
+MEGI.US,D,20250408,000000,12.1745,12.2145,11.6466,11.7,159937,0
+MEGI.US,D,20250409,000000,11.855,12.35,11.6008,12.3,234791,0
+MEGI.US,D,20250410,000000,12.33,12.95,12.2,12.45,466489,0
+MEGI.US,D,20250411,000000,12.47,12.7,12.3901,12.69,136894,0
+MEGI.US,D,20250414,000000,12.58,12.9603,12.58,12.81,117972,0
+MEGI.US,D,20250415,000000,12.815,13.11,12.815,13,95419,0
+MEGI.US,D,20250416,000000,13.105,13.25,12.9553,12.99,118599,0
+MEGI.US,D,20250417,000000,13.1,13.3527,13,13.24,85421,0
+MEGI.US,D,20250421,000000,13.1489,13.24,12.85,12.91,145327,0
+MEGI.US,D,20250422,000000,13.07,13.2192,12.9031,13.12,131577,0
+MEGI.US,D,20250423,000000,13.25,13.3,12.99,13,181950,0
+MEGI.US,D,20250424,000000,13.0274,13.23,13.02,13.16,114293,0
+MEGI.US,D,20250425,000000,13.2,13.21,13.0167,13.05,117653,0
+MEGI.US,D,20250428,000000,13.0846,13.115,12.9945,13.1,117861,0
+MEGI.US,D,20250429,000000,13.1581,13.39,13.05,13.29,209346,0
+MEGI.US,D,20250430,000000,13.2999,13.37,13.17,13.35,159340,0
+MEGI.US,D,20250501,000000,13.3405,13.4669,13.3405,13.39,108101,0
+MEGI.US,D,20250502,000000,13.498,13.7,13.42,13.52,143053,0
+MEGI.US,D,20250505,000000,13.63,13.64,13.35,13.5,55116,0
+MEGI.US,D,20250506,000000,13.34,13.65,13.32,13.64,97533,0
+MEGI.US,D,20250507,000000,13.64,13.8,13.6,13.8,140895,0
+MEGI.US,D,20250508,000000,13.79,13.8,13.6,13.63,81995,0
+MEGI.US,D,20250509,000000,13.6859,13.7,13.6,13.7,55433,0
+MEGI.US,D,20250512,000000,13.7744,13.795,13.58,13.58,326019,0
+MEGI.US,D,20250513,000000,13.68,13.8,13.645,13.8,169400,0
+MEGI.US,D,20250514,000000,13.75,13.8,13.6656,13.79,88577,0
+MEGI.US,D,20250515,000000,13.78,14.03,13.74,13.9,201830,0
+MEGI.US,D,20250516,000000,13.95,14.15,13.9009,14.15,162165,0
+MEGI.US,D,20250519,000000,13.935,14.13,13.935,14.12,105962,0
+MEGI.US,D,20250520,000000,14.0914,14.2,14.0245,14.19,127647,0
+MEGI.US,D,20250521,000000,14.0701,14.17,13.98,14.06,61575,0
+MEGI.US,D,20250522,000000,14.01,14.01,13.76,13.9,86542,0
+MEGI.US,D,20250523,000000,13.6001,13.84,13.6001,13.76,78845,0
+MEGI.US,D,20250527,000000,13.99,13.99,13.8001,13.97,107487,0
+MEGI.US,D,20250528,000000,13.95,13.95,13.7584,13.89,100545,0
+MEGI.US,D,20250529,000000,13.83,14.07,13.78,14.02,134703,0
+MEGI.US,D,20250530,000000,14.02,14.12,13.97,14.08,120943,0
+MEGI.US,D,20250602,000000,14.08,14.22,13.985,14.18,146379,0
+MEGI.US,D,20250603,000000,14.27,14.33,14.16,14.25,249142,0
+MEGI.US,D,20250604,000000,14.18,14.31,14.16,14.22,153146,0
+MEGI.US,D,20250605,000000,14.19,14.22,14.02,14.08,118473,0
+MEGI.US,D,20250606,000000,14.17,14.23,13.97,14.09,84580,0
+MEGI.US,D,20250609,000000,14.01,14.19,13.96,13.96,105784,0
+MEGI.US,D,20250610,000000,14.06,14.15,14.02,14.15,100022,0
+MEGI.US,D,20250611,000000,14.09,14.15,14.08,14.08,101271,0
+MEGI.US,D,20250612,000000,14.15,14.24,14.14,14.16,83057,0
+MEGI.US,D,20250613,000000,14.185,14.23,14.14,14.19,63009,0
+MEGI.US,D,20250616,000000,14.18,14.28,14.12,14.15,67900,0
+MEGI.US,D,20250617,000000,14.1248,14.22,14.05,14.06,114970,0
+MEGI.US,D,20250618,000000,14.085,14.1,13.92,13.94,105790,0
+MEGI.US,D,20250620,000000,13.975,14.1,13.89,14.02,82622,0
+MEGI.US,D,20250623,000000,14.1599,14.35,14.07,14.28,170632,0
+MEGI.US,D,20250624,000000,14.1,14.16,14,14.14,147590,0
+MEGI.US,D,20250625,000000,14.18,14.18,13.96,14.09,105331,0
+MEGI.US,D,20250626,000000,13.9899,14.11,13.98,14.09,93151,0
+MEGI.US,D,20250627,000000,14.045,14.15,14,14.12,147078,0
+MEGI.US,D,20250630,000000,14.01,14.21,14.01,14.21,115529,0
+MEGI.US,D,20250701,000000,14.16,14.48,14.14,14.43,122060,0
+MEGI.US,D,20250702,000000,14.35,14.38,14.205,14.31,130665,0
+MEGI.US,D,20250703,000000,14.34,14.408,14.17,14.29,59847,0
+MEGI.US,D,20250707,000000,14.3051,14.3051,14.1,14.14,97093,0
+MEGI.US,D,20250708,000000,14.125,14.1927,13.95,14.04,129712,0
+MEGI.US,D,20250709,000000,14,14.16,13.97,14.08,136385,0
+MEGI.US,D,20250710,000000,14.18,14.1861,14.1,14.17,152412,0
+MEGI.US,D,20250711,000000,14.115,14.19,14.06,14.1,137783,0
+MEGI.US,D,20250714,000000,14.18,14.35,14.1,14.32,163412,0
+MEGI.US,D,20250715,000000,14.32,14.37,14.2001,14.33,130796,0
+MEGI.US,D,20250716,000000,14.375,14.46,14.3201,14.44,262012,0
+MEGI.US,D,20250717,000000,14.41,14.4997,14.1,14.19,250460,0
+MEGI.US,D,20250718,000000,14.2,14.415,14,14,1080571,0
+MEGI.US,D,20250721,000000,14.11,14.17,14.06,14.08,277092,0
+MEGI.US,D,20250722,000000,14.11,14.34,14.11,14.33,241319,0
+MEGI.US,D,20250723,000000,14.4,14.53,14.37,14.5,268548,0
+MEGI.US,D,20250724,000000,14.2916,14.4,14.27,14.27,232200,0
+MEGI.US,D,20250725,000000,14.27,14.4047,14.21,14.37,141000,0
+MEGI.US,D,20250728,000000,14.3916,14.3916,14.17,14.21,151557,0
+MEGI.US,D,20250729,000000,14.1101,14.25,14.1101,14.21,89463,0
+MEGI.US,D,20250730,000000,14.27,14.37,14.22,14.37,172525,0
+MEGI.US,D,20250731,000000,14.36,14.46,14.23,14.34,163354,0
+MEGI.US,D,20250801,000000,14.35,14.41,14.16,14.35,125125,0
+MEGI.US,D,20250804,000000,14.355,14.55,14.32,14.5,129314,0
+MEGI.US,D,20250805,000000,14.49,14.55,14.42,14.48,99117,0
+MEGI.US,D,20250806,000000,14.5,14.5,14.39,14.39,244041,0
+MEGI.US,D,20250807,000000,14.41,14.44,14.32,14.39,170598,0
+MEGI.US,D,20250808,000000,14.4,14.4,14.34,14.36,94268,0
+MEGI.US,D,20250811,000000,14.31,14.36,14.27,14.27,127246,0
+MEGI.US,D,20250812,000000,14.2999,14.3,14.2201,14.29,109369,0
+MEGI.US,D,20250813,000000,14.29,14.31,14.23,14.3,274755,0
+MEGI.US,D,20250814,000000,14.345,14.54,14.2782,14.46,264229,0
+MEGI.US,D,20250815,000000,14.49,14.52,14.36,14.38,104620,0
+MEGI.US,D,20250818,000000,14.375,14.42,14.33,14.39,113235,0
+MEGI.US,D,20250819,000000,14.3694,14.4587,14.34,14.39,52474,0
+MEGI.US,D,20250820,000000,14.474,14.5,14.33,14.33,181870,0
+MEGI.US,D,20250821,000000,14.375,14.41,14.26,14.26,200772,0
+MEGI.US,D,20250822,000000,14.3785,14.51,14.31,14.43,259852,0
+MEGI.US,D,20250825,000000,14.35,14.43,14.21,14.43,236957,0
+MEGI.US,D,20250826,000000,14.3677,14.48,14.35,14.47,207242,0
+MEGI.US,D,20250827,000000,14.44,14.54,14.43,14.48,182907,0
+MEGI.US,D,20250828,000000,14.57,14.6,14.49,14.57,221077,0
+MEGI.US,D,20250829,000000,14.56,14.62,14.39,14.56,128488,0
+MEGI.US,D,20250902,000000,14.53,14.56,14.29,14.43,152915,0
+MEGI.US,D,20250903,000000,14.45,14.49,14.28,14.36,89096,0
+MEGI.US,D,20250904,000000,14.42,14.47,14.3,14.3,81504,0
+MEGI.US,D,20250905,000000,14.29,14.36,14.2694,14.29,59140,0
+MEGI.US,D,20250908,000000,14.35,14.35,14.26,14.33,109554,0
+MEGI.US,D,20250909,000000,14.35,14.45,14.29,14.35,101298,0
+MEGI.US,D,20250910,000000,14.4032,14.48,14.37,14.43,118471,0
+MEGI.US,D,20250911,000000,14.4732,14.576,14.45,14.49,101887,0
+MEGI.US,D,20250912,000000,14.571,14.6,14.51,14.52,64033,0
+MEGI.US,D,20250915,000000,14.5,14.6419,14.49,14.6,114672,0
+MEGI.US,D,20250916,000000,14.545,14.6,14.33,14.34,182845,0
+MEGI.US,D,20250917,000000,14.64,14.64,14.29,14.3,178025,0
+MEGI.US,D,20250918,000000,14.446,14.4692,14.31,14.38,135691,0
+MEGI.US,D,20250919,000000,14.3401,14.5,14.32,14.33,96963,0
+MEGI.US,D,20250922,000000,14.16,14.38,14.1287,14.31,172775,0
+MEGI.US,D,20250923,000000,14.31,14.51,14.31,14.39,125958,0
+MEGI.US,D,20250924,000000,14.2718,14.5571,14.2718,14.45,139356,0
+MEGI.US,D,20250925,000000,14.4671,14.52,14.3,14.3,71592,0
+MEGI.US,D,20250926,000000,14.38,14.48,14.24,14.27,106349,0
+MEGI.US,D,20250929,000000,14.4899,14.5,14.3,14.47,143184,0
+MEGI.US,D,20250930,000000,14.57,14.72,14.4694,14.68,173280,0
+MEGI.US,D,20251001,000000,14.68,14.855,14.68,14.83,107252,0
+MEGI.US,D,20251002,000000,14.8659,14.9,14.7208,14.81,87698,0
+MEGI.US,D,20251003,000000,14.7227,14.98,14.7227,14.9,134083,0
+MEGI.US,D,20251006,000000,15,15,14.81,15,83835,0
+MEGI.US,D,20251007,000000,15.01,15.01,14.9015,14.95,114161,0
+MEGI.US,D,20251008,000000,15.0383,15.0383,14.92,14.96,109609,0
+MEGI.US,D,20251009,000000,15.05,15.05,14.87,14.94,58777,0
+MEGI.US,D,20251010,000000,14.94,15.0217,14.58,14.58,58573,0
+MEGI.US,D,20251013,000000,14.83,14.9699,14.68,14.71,56651,0
+MEGI.US,D,20251014,000000,14.7027,14.84,14.6166,14.72,149399,0
+MEGI.US,D,20251015,000000,15,15,14.71,14.86,120740,0
+MEGI.US,D,20251016,000000,14.8326,14.99,14.82,14.83,167912,0
+MEGI.US,D,20251017,000000,14.8,14.9674,14.8,14.82,139856,0
+MEGI.US,D,20251020,000000,14.98,14.98,14.83,14.88,152134,0
+MEGI.US,D,20251021,000000,14.85,14.89,14.755053,14.85,82896,0
+MEGI.US,D,20251022,000000,14.8001,14.9,14.8001,14.89,152300,0
+MEGI.US,D,20251023,000000,14.89,15.0399,14.863942,14.92,227401,0
+MEGI.US,D,20251024,000000,14.81,15.01,14.7505,14.82,153747,0
+MEGI.US,D,20251027,000000,14.9344,15.0453,14.7,14.72,113065,0
+MEGI.US,D,20251028,000000,14.61,14.6799,14.4,14.5,205150,0
+MEGI.US,D,20251029,000000,14.425,14.57,14.25,14.3,141694,0
+MEGI.US,D,20251030,000000,14.345525,14.4,14.23,14.24,171206,0
+MEGI.US,D,20251031,000000,14.23,14.32,14.11,14.15,155351,0
+MEGI.US,D,20251103,000000,14.2075,14.2075,14.01,14.08,255053,0
+MEGI.US,D,20251104,000000,14.01,14.08,13.9,13.92,214010,0
+MEGI.US,D,20251105,000000,13.95,14.0599,13.95,13.99,162411,0
+MEGI.US,D,20251106,000000,14.2,14.2,13.98,13.98,148255,0
+MEGI.US,D,20251107,000000,14.085,14.14,13.93,14.02,214311,0
+MEGI.US,D,20251110,000000,14.02,14.24,14.02,14.1,157002,0
+MEGI.US,D,20251111,000000,14.19,14.2507,14.08,14.19,122782,0
+MEGI.US,D,20251112,000000,14.2204,14.283,14.18,14.22,147817,0
+MEGI.US,D,20251113,000000,14.1872,14.2,14.01,14.02,143444,0
+MEGI.US,D,20251114,000000,14.0573,14.09,13.95,14.06,98608,0
+MEGI.US,D,20251117,000000,14.05,14.16,13.93,13.97,118921,0
+MEGI.US,D,20251118,000000,14.005,14.0095,13.88,13.92,124468,0
+MEGI.US,D,20251119,000000,13.89,13.975,13.75,13.76,141170,0
+MEGI.US,D,20251120,000000,14.07,14.07,13.62,13.64,256714,0
+MEGI.US,D,20251121,000000,13.65,13.77,13.5001,13.62,281441,0
+MEGI.US,D,20251124,000000,13.6,13.92,13.535,13.91,309391,0
+MEGI.US,D,20251125,000000,14.07,14.07,13.9,14,326410,0
+MEGI.US,D,20251126,000000,14.2,14.3419,14.05,14.3,339476,0
+MEGI.US,D,20251128,000000,14.41,14.46,14.315,14.45,146918,0
+MEGI.US,D,20251201,000000,14.44,14.44,14.19,14.2,257933,0
+MEGI.US,D,20251202,000000,14.21,14.21,13.89,13.95,199492,0
+MEGI.US,D,20251203,000000,13.9336,14.14,13.83,13.93,166399,0
+MEGI.US,D,20251204,000000,13.9,14.0399,13.88,13.91,182284,0
+MEGI.US,D,20251205,000000,13.9805,13.99,13.78,13.84,266458,0
+MEGI.US,D,20251208,000000,13.858,13.86,13.71,13.71,152592,0
+MEGI.US,D,20251209,000000,13.765,13.77,13.61,13.63,213660,0
+MEGI.US,D,20251210,000000,13.6837,13.6837,13.43,13.51,322966,0
+MEGI.US,D,20251211,000000,13.58,13.68,13.53,13.6,179845,0
+MEGI.US,D,20251212,000000,13.705,13.74,13.576,13.59,132591,0
+MEGI.US,D,20251215,000000,13.51,13.7,13.51,13.6,220787,0
+MEGI.US,D,20251216,000000,13.544,13.5947,13.46,13.51,204794,0
+MEGI.US,D,20251217,000000,13.5,13.6287,13.46,13.5,228367,0
+MEGI.US,D,20251218,000000,13.56,13.65,13.51,13.62,299172,0
+MEGI.US,D,20251219,000000,13.6698,13.68,13.6032,13.63,181844,0
+MEGI.US,D,20251222,000000,13.55,13.64,13.4201,13.61,195569,0
+MEGI.US,D,20251223,000000,13.67,13.78,13.6,13.73,496170,0
+MEGI.US,D,20251224,000000,13.735,13.812,13.6652,13.78,83300,0
+MEGI.US,D,20251226,000000,13.753,13.81,13.706,13.74,243279,0
+MEGI.US,D,20251229,000000,13.72,13.8652,13.62,13.67,172127,0
+MEGI.US,D,20251230,000000,13.6501,13.78,13.65,13.78,248398,0
+MEGI.US,D,20251231,000000,13.8,13.85,13.68,13.76,219861,0
+MEGI.US,D,20260102,000000,13.77,13.96,13.77,13.96,170554,0
+MEGI.US,D,20260105,000000,13.9609,14.005,13.7,13.77,217631,0
+MEGI.US,D,20260106,000000,13.74,13.85,13.72,13.75,221145,0
+MEGI.US,D,20260107,000000,13.7,13.74,13.55,13.55,271381,0
+MEGI.US,D,20260108,000000,13.545,13.63,13.48,13.61,230508,0
+MEGI.US,D,20260109,000000,13.7,13.76,13.65,13.65,104350,0
+MEGI.US,D,20260112,000000,13.74,13.8,13.68,13.72,187584,0
+MEGI.US,D,20260113,000000,13.745,13.78,13.7,13.76,261506,0
+MEGI.US,D,20260114,000000,13.85,13.85,13.7552,13.82,196370,0
+MEGI.US,D,20260115,000000,13.935,13.9499,13.8,13.9,171356,0
+MEGI.US,D,20260116,000000,13.92,13.96,13.87,13.89,278768,0
+MEGI.US,D,20260120,000000,13.89,13.89,13.76,13.83,325392,0
+MEGI.US,D,20260121,000000,13.87,13.955,13.785,13.83,194522,0
+MEGI.US,D,20260122,000000,14,14,13.87,13.96,190039,0
+MEGI.US,D,20260123,000000,13.98,14,13.9,13.93,149079,0
+MEGI.US,D,20260126,000000,13.8799,13.97,13.8799,13.92,193373,0
+MEGI.US,D,20260127,000000,13.96,14.0499,13.93,14.04,180029,0
+MEGI.US,D,20260128,000000,14.04,14.1,14.01,14.03,183926,0
+MEGI.US,D,20260129,000000,14.098,14.3,14.0604,14.3,355771,0
+MEGI.US,D,20260130,000000,14.35,14.3618,14.16,14.29,183547,0
+MEGI.US,D,20260202,000000,14.29,14.3499,14.15,14.18,177259,0
+MEGI.US,D,20260203,000000,14.23,14.28,14.18,14.25,258165,0
+MEGI.US,D,20260204,000000,14.245,14.38,14.245,14.3,222987,0
+MEGI.US,D,20260205,000000,14.37,14.4,14.15,14.31,220231,0
+MEGI.US,D,20260206,000000,14.3349,14.54,14.33,14.54,198285,0
+MEGI.US,D,20260209,000000,14.52,14.78,14.497,14.78,210020,0
+MEGI.US,D,20260210,000000,14.81,14.98,14.78,14.98,235205,0
+MEGI.US,D,20260211,000000,14.9405,15.11,14.9383,15.05,132461,0
+MEGI.US,D,20260212,000000,15,15.145,15,15.07,266146,0
+MEGI.US,D,20260213,000000,15.1401,15.41,15.1401,15.41,302674,0
+MEGI.US,D,20260217,000000,15.47,15.47,15.299,15.35,309833,0
+MEGI.US,D,20260218,000000,15.35,15.37,15.18,15.24,308078,0
diff --git a/daily/us/nyse stocks/2/mfg.us.txt b/daily/us/nyse stocks/2/mfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a1095198445607d28272588b34a5c7e7ccf7b76
--- /dev/null
+++ b/daily/us/nyse stocks/2/mfg.us.txt	
@@ -0,0 +1,4848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFG.US,D,20061108,000000,11.6903,12.0418,11.6098,11.6658,138308.59040565,0
+MFG.US,D,20061109,000000,11.6098,11.6569,11.5391,11.547,23201.313653095,0
+MFG.US,D,20061110,000000,11.5332,11.5705,11.491,11.5391,84516.088560733,0
+MFG.US,D,20061113,000000,11.2966,11.2966,11.1807,11.217,43980.752767448,0
+MFG.US,D,20061114,000000,11.5705,11.7041,11.5705,11.6962,22690.051660475,0
+MFG.US,D,20061115,000000,11.6962,12.0026,11.6422,11.6422,110009.93357914,0
+MFG.US,D,20061116,000000,11.6098,11.6098,11.4232,11.4232,12876.265682634,0
+MFG.US,D,20061117,000000,11.326,11.3437,11.2563,11.2809,8795.335793342,0
+MFG.US,D,20061120,000000,11.163,11.163,11.0216,11.0855,13384.472324699,0
+MFG.US,D,20061121,000000,10.8017,10.8263,10.7546,10.786,44233.328413204,0
+MFG.US,D,20061122,000000,11.0216,11.1159,11.0216,11.109,19756.915129115,0
+MFG.US,D,20061124,000000,11.0855,11.109,11.0216,11.0305,6885.7416974045,0
+MFG.US,D,20061127,000000,11.1807,11.217,11.0933,11.0933,91400.811807953,0
+MFG.US,D,20061128,000000,11.109,11.5332,11.1002,11.4537,19503.321033175,0
+MFG.US,D,20061129,000000,11.4537,11.5391,11.3741,11.4164,32377.549815439,0
+MFG.US,D,20061130,000000,11.6098,11.7914,11.5951,11.6736,84769.682656673,0
+MFG.US,D,20061201,000000,11.6903,11.6903,11.5705,11.6343,7775.8671586575,0
+MFG.US,D,20061204,000000,11.6491,11.7041,11.6343,11.7041,16061.97785975,0
+MFG.US,D,20061205,000000,11.6736,11.6736,11.382,11.4782,28423.926199211,0
+MFG.US,D,20061206,000000,11.491,11.5087,11.4625,11.4625,37221.298892921,0
+MFG.US,D,20061207,000000,11.4782,11.5391,11.3987,11.5391,161383.61623587,0
+MFG.US,D,20061208,000000,11.3604,11.3604,11.217,11.2357,41682.110701032,0
+MFG.US,D,20061211,000000,11.2426,11.3741,11.2426,11.326,26005.107011023,0
+MFG.US,D,20061212,000000,11.3741,11.4439,11.326,11.4439,11091.940959389,0
+MFG.US,D,20061213,000000,11.326,11.3359,11.2269,11.3034,16315.57195569,0
+MFG.US,D,20061214,000000,11.3604,11.5794,11.3604,11.5391,22178.789667857,0
+MFG.US,D,20061215,000000,11.5391,11.7679,11.4164,11.7679,47167.483394749,0
+MFG.US,D,20061218,000000,11.5332,11.5617,11.3741,11.4232,13001.535055327,0
+MFG.US,D,20061219,000000,11.3604,11.4998,11.2426,11.3741,89358.81918803,0
+MFG.US,D,20061220,000000,11.4164,11.5244,11.3741,11.4782,115492.2509223,0
+MFG.US,D,20061221,000000,11.382,11.382,11.2809,11.3192,93566.036900199,0
+MFG.US,D,20061222,000000,11.3192,11.3192,11.1935,11.2485,36331.173431669,0
+MFG.US,D,20061226,000000,11.2485,11.2485,11.1306,11.1395,39389.579335722,0
+MFG.US,D,20061227,000000,11.2357,11.3034,11.2269,11.3034,13256.147601452,0
+MFG.US,D,20061228,000000,11.3034,11.3359,11.2966,11.326,23201.313653095,0
+MFG.US,D,20061229,000000,11.3899,11.3899,11.2642,11.3113,14659.571955693,0
+MFG.US,D,20070103,000000,11.4164,11.4164,11.2642,11.2966,58254.332103215,0
+MFG.US,D,20070104,000000,11.2563,11.2966,11.2485,11.272,15679.040590378,0
+MFG.US,D,20070105,000000,11.3604,11.4164,11.3359,11.3437,13767.409594071,0
+MFG.US,D,20070108,000000,11.3741,11.4272,11.3192,11.4065,14913.166051633,0
+MFG.US,D,20070109,000000,11.5548,11.6098,11.5087,11.6098,27917.756457514,0
+MFG.US,D,20070110,000000,11.5617,11.5705,11.4998,11.5244,6757.4169741575,0
+MFG.US,D,20070111,000000,11.3741,11.4537,11.3741,11.436,17335.040590375,0
+MFG.US,D,20070112,000000,11.6157,11.7679,11.6157,11.7581,16571.202952,0
+MFG.US,D,20070116,000000,11.7502,11.8474,11.7502,11.7679,20013.56457561,0
+MFG.US,D,20070117,000000,11.6903,11.7679,11.6903,11.6903,5992.560885598,0
+MFG.US,D,20070118,000000,11.7041,11.7286,11.6255,11.6255,27917.756457514,0
+MFG.US,D,20070119,000000,11.5882,11.6491,11.547,11.6343,9689.535055333,0
+MFG.US,D,20070122,000000,11.7983,11.868,11.7914,11.8474,24218.74538741,0
+MFG.US,D,20070123,000000,11.8288,11.8386,11.7679,11.7836,25874.745387407,0
+MFG.US,D,20070124,000000,11.7286,11.8052,11.6658,11.7581,25749.476014714,0
+MFG.US,D,20070125,000000,11.5705,11.6903,11.5705,11.6422,21926.2140221,0
+MFG.US,D,20070126,000000,11.6422,11.6422,11.4704,11.5705,20649.077490738,0
+MFG.US,D,20070129,000000,11.5794,11.5794,11.4439,11.4439,93693.343173262,0
+MFG.US,D,20070130,000000,11.382,11.436,11.382,11.382,55708.206641966,0
+MFG.US,D,20070131,000000,11.3604,11.4065,11.2485,11.4065,75848.059040453,0
+MFG.US,D,20070201,000000,11.3604,11.3604,11.2563,11.3113,27663.143911389,0
+MFG.US,D,20070202,000000,11.1856,11.1935,11.0452,11.109,88087.793357774,0
+MFG.US,D,20070205,000000,10.9843,11.0059,10.9294,11.0059,28682.612546074,0
+MFG.US,D,20070206,000000,10.9765,10.9765,10.8744,10.9019,41428.516605091,0
+MFG.US,D,20070207,000000,10.95,10.9568,10.895,10.9382,25239.232472279,0
+MFG.US,D,20070208,000000,10.8645,10.8645,10.7546,10.8174,27917.756457514,0
+MFG.US,D,20070209,000000,11.1807,11.272,11.1719,11.2269,230855.15867117,0
+MFG.US,D,20070212,000000,11.217,11.217,11.1483,11.1542,67177.992619804,0
+MFG.US,D,20070213,000000,11.217,11.2966,11.217,11.2966,41154.55350546,0
+MFG.US,D,20070214,000000,11.3359,11.3987,11.3359,11.3987,24770.745387409,0
+MFG.US,D,20070215,000000,11.4164,11.4164,11.3359,11.4164,61314.774907638,0
+MFG.US,D,20070216,000000,11.4782,11.5548,11.4782,11.5244,28935.18819183,0
+MFG.US,D,20070220,000000,11.5244,11.5244,11.4272,11.4841,37475.911439047,0
+MFG.US,D,20070221,000000,11.4841,11.547,11.4841,11.547,27917.756457514,0
+MFG.US,D,20070222,000000,11.491,11.5332,11.491,11.5244,38878.317343103,0
+MFG.US,D,20070223,000000,11.3899,11.3899,11.3113,11.3359,22946.701106969,0
+MFG.US,D,20070226,000000,11.2907,11.2907,11.217,11.2485,88979.955719396,0
+MFG.US,D,20070227,000000,11.1856,11.1935,10.9843,10.9902,25239.232472279,0
+MFG.US,D,20070228,000000,10.95,11.0216,10.84,10.9981,63483.055350439,0
+MFG.US,D,20070301,000000,10.9843,10.9843,10.9019,10.9765,23455.926199219,0
+MFG.US,D,20070302,000000,10.9843,10.9843,10.9117,10.9382,9560.1918819015,0
+MFG.US,D,20070305,000000,10.8567,10.9411,10.8263,10.8263,11091.940959389,0
+MFG.US,D,20070306,000000,10.8263,10.895,10.7801,10.8645,29957.712177068,0
+MFG.US,D,20070307,000000,10.8479,10.8567,10.8174,10.8479,23965.15129147,0
+MFG.US,D,20070308,000000,10.8744,10.9568,10.8744,10.9411,11344.516605145,0
+MFG.US,D,20070309,000000,10.9019,10.9411,10.8891,10.9117,14021.003690012,0
+MFG.US,D,20070312,000000,10.9019,10.9411,10.84,10.8645,21542.258302544,0
+MFG.US,D,20070313,000000,10.84,10.8479,10.7467,10.7467,15679.040590378,0
+MFG.US,D,20070314,000000,10.4423,10.5111,10.3167,10.4738,107076.79704778,0
+MFG.US,D,20070315,000000,10.3167,10.4099,10.3088,10.3874,13767.409594071,0
+MFG.US,D,20070316,000000,10.2754,10.4256,10.1674,10.4256,624749.9335782,0
+MFG.US,D,20070319,000000,10.2067,10.2695,10.1988,10.2067,100958.96678948,0
+MFG.US,D,20070320,000000,10.0643,10.1517,10.0565,10.0879,123777.34317321,0
+MFG.US,D,20070321,000000,10.1193,10.3785,10.1193,10.3167,486697.99261904,0
+MFG.US,D,20070322,000000,10.5111,10.5278,10.4099,10.4256,82476.132841179,0
+MFG.US,D,20070323,000000,10.4188,10.567,10.4188,10.5513,244369.99261948,0
+MFG.US,D,20070326,000000,10.4188,10.4492,10.3383,10.4188,26514.332103273,0
+MFG.US,D,20070327,000000,10.4188,10.4188,10.2754,10.4188,259282.14022093,0
+MFG.US,D,20070328,000000,10.1988,10.1988,9.99362,10.0417,93182.081180643,0
+MFG.US,D,20070329,000000,10.0417,10.0741,10.0034,10.0496,136778.87822853,0
+MFG.US,D,20070330,000000,10.1988,10.2155,10.1114,10.1674,46782.509225008,0
+MFG.US,D,20070402,000000,9.93078,10.1046,9.92292,10.1046,50097.564575555,0
+MFG.US,D,20070403,000000,10.1674,10.2538,10.1674,10.2538,28423.926199211,0
+MFG.US,D,20070404,000000,10.3167,10.4099,10.3167,10.4021,17971.571955687,0
+MFG.US,D,20070405,000000,10.3471,10.3932,10.3167,10.3716,20649.077490738,0
+MFG.US,D,20070409,000000,10.3471,10.3559,10.3167,10.3235,28682.612546074,0
+MFG.US,D,20070410,000000,10.3932,10.4188,10.3559,10.3932,49076.059040502,0
+MFG.US,D,20070411,000000,10.4021,10.4021,10.2754,10.3,18100.915129119,0
+MFG.US,D,20070412,000000,10.3088,10.3471,10.245,10.3314,19378.051660482,0
+MFG.US,D,20070413,000000,10.2155,10.2155,10.1193,10.1733,33015.099630937,0
+MFG.US,D,20070416,000000,10.0957,10.2067,10.0879,10.2067,37096.029520228,0
+MFG.US,D,20070417,000000,10.0093,10.0417,9.9622,10.026,119700.48708465,0
+MFG.US,D,20070418,000000,10.026,10.0957,10.026,10.0496,25112.944649401,0
+MFG.US,D,20070419,000000,10.0093,10.0093,9.92292,10.0093,26384.988929842,0
+MFG.US,D,20070420,000000,9.92292,9.94845,9.91605,9.92292,20778.420664169,0
+MFG.US,D,20070423,000000,9.71182,9.71182,9.60774,9.65585,90888.531365149,0
+MFG.US,D,20070424,000000,9.66567,9.66567,9.56257,9.60774,66032.236162242,0
+MFG.US,D,20070425,000000,9.57042,9.60774,9.50758,9.57042,44489.977859698,0
+MFG.US,D,20070426,000000,9.47027,9.56257,9.4143,9.42314,68072.191881796,0
+MFG.US,D,20070427,000000,9.49089,9.56257,9.4526,9.56257,140478.90774882,0
+MFG.US,D,20070430,000000,9.53999,9.61755,9.53115,9.53999,36840.398523918,0
+MFG.US,D,20070501,000000,9.53999,9.53999,9.40645,9.4526,37859.867158603,0
+MFG.US,D,20070502,000000,9.60774,9.72065,9.56257,9.72065,96499.173431559,0
+MFG.US,D,20070503,000000,9.72065,9.78447,9.64308,9.65585,67433.623616114,0
+MFG.US,D,20070504,000000,9.66567,9.74127,9.65585,9.69611,13001.535055327,0
+MFG.US,D,20070507,000000,9.84535,9.91605,9.84535,9.90819,87192.575645598,0
+MFG.US,D,20070508,000000,10.1605,10.1605,10.0093,10.0957,99174.642066241,0
+MFG.US,D,20070509,000000,10.2921,10.3383,10.2214,10.2754,85535.557195417,0
+MFG.US,D,20070510,000000,10.245,10.245,10.0034,10.0034,82601.402213872,0
+MFG.US,D,20070511,000000,10.1193,10.3932,10.1193,10.245,42576.309963023,0
+MFG.US,D,20070514,000000,10.1674,10.2361,10.1429,10.2155,18611.158671553,0
+MFG.US,D,20070515,000000,10.1988,10.2155,10.08,10.135,34675.173431672,0
+MFG.US,D,20070516,000000,10.026,10.0417,9.9622,10.0093,34544.811808055,0
+MFG.US,D,20070517,000000,9.82179,9.89936,9.75895,9.75895,62459.512915016,0
+MFG.US,D,20070518,000000,9.8375,9.92292,9.8375,9.89346,54686.701106912,0
+MFG.US,D,20070521,000000,9.89936,10.08,9.89936,10.0182,96243.54243525,0
+MFG.US,D,20070522,000000,10.5111,11.0531,10.4816,10.7948,242457.34317299,0
+MFG.US,D,20070523,000000,10.9843,11.0531,10.8174,10.9981,172727.11439083,0
+MFG.US,D,20070524,000000,11.0757,11.1395,10.9019,10.9411,216577.50553466,0
+MFG.US,D,20070525,000000,11.0383,11.0452,10.8891,10.9568,43980.752767448,0
+MFG.US,D,20070529,000000,11.1807,11.2563,11.1807,11.2269,43724.103320954,0
+MFG.US,D,20070530,000000,11.2023,11.2023,11.1159,11.1935,28554.287822826,0
+MFG.US,D,20070531,000000,11.1935,11.2426,11.1395,11.1483,61314.774907638,0
+MFG.US,D,20070601,000000,11.1542,11.217,11.1238,11.2092,38624.723247163,0
+MFG.US,D,20070604,000000,11.1807,11.2426,11.163,11.2023,42830.922509148,0
+MFG.US,D,20070605,000000,11.2092,11.2092,11.109,11.1238,14275.616236137,0
+MFG.US,D,20070606,000000,11.2563,11.2563,11.1002,11.1719,18100.915129119,0
+MFG.US,D,20070607,000000,11.3673,11.3741,11.2269,11.2357,53794.53874529,0
+MFG.US,D,20070608,000000,11.436,11.7286,11.436,11.7286,104020.42804409,0
+MFG.US,D,20070611,000000,11.6343,11.6491,11.5617,11.5705,40282.760147528,0
+MFG.US,D,20070612,000000,11.491,11.4998,11.3987,11.4065,16824.79704794,0
+MFG.US,D,20070613,000000,11.4232,11.491,11.3987,11.4782,46275.321033126,0
+MFG.US,D,20070614,000000,11.4164,11.4841,11.3359,11.3987,45634.715867076,0
+MFG.US,D,20070615,000000,11.4065,11.6098,11.2563,11.6098,169542.4206639,0
+MFG.US,D,20070618,000000,11.5332,11.5548,11.4625,11.491,52775.070110605,0
+MFG.US,D,20070619,000000,11.1719,11.3987,11.1719,11.3673,57999.719557091,0
+MFG.US,D,20070620,000000,11.3034,11.3359,11.1807,11.3359,77631.365313513,0
+MFG.US,D,20070621,000000,11.3359,11.3359,11.1856,11.2966,52519.439114296,0
+MFG.US,D,20070622,000000,11.2357,11.2357,10.9843,10.9902,71639.822878099,0
+MFG.US,D,20070625,000000,10.9902,11.0216,10.9117,10.9382,12365.003690015,0
+MFG.US,D,20070626,000000,11.0128,11.1002,10.9843,10.9843,101470.2287821,0
+MFG.US,D,20070627,000000,10.8645,10.9765,10.7467,10.9382,108223.57195552,0
+MFG.US,D,20070628,000000,10.8567,10.9019,10.7948,10.8017,41304.265682582,0
+MFG.US,D,20070629,000000,10.8567,10.9294,10.8479,10.895,52010.214022046,0
+MFG.US,D,20070702,000000,10.9294,11.1483,10.9294,11.0531,30594.24354238,0
+MFG.US,D,20070703,000000,11.0855,11.1159,11.0305,11.0933,15935.690036871,0
+MFG.US,D,20070705,000000,11.0128,11.0757,10.9019,10.9667,57363.188191778,0
+MFG.US,D,20070706,000000,10.9843,11.0059,10.9294,10.9382,48056.590405817,0
+MFG.US,D,20070709,000000,11.0599,11.1238,11.0531,11.1002,32377.549815439,0
+MFG.US,D,20070710,000000,11.0757,11.0757,10.9667,10.9902,31485.387453818,0
+MFG.US,D,20070711,000000,10.9765,11.1807,10.9019,11.1807,75593.446494328,0
+MFG.US,D,20070712,000000,11.0305,11.2485,10.9981,11.109,78778.140221259,0
+MFG.US,D,20070713,000000,11.1395,11.1395,11.0128,11.0678,32251.261992561,0
+MFG.US,D,20070716,000000,11.0216,11.0933,10.9843,11.0383,41682.110701032,0
+MFG.US,D,20070717,000000,11.0128,11.0452,10.9843,11.0128,18485.889298859,0
+MFG.US,D,20070718,000000,10.8567,10.8645,10.7624,10.8341,59911.350553397,0
+MFG.US,D,20070719,000000,10.8744,10.8744,10.8096,10.8744,49969.239852308,0
+MFG.US,D,20070720,000000,10.8567,10.9411,10.7801,10.8096,31868.32472319,0
+MFG.US,D,20070723,000000,10.8891,10.9294,10.84,10.8812,76866.509224953,0
+MFG.US,D,20070724,000000,11.0531,11.0855,10.9411,10.9765,145064.98892963,0
+MFG.US,D,20070725,000000,11.163,11.326,11.0678,11.326,79161.077490632,0
+MFG.US,D,20070726,000000,11.2092,11.2092,10.84,11.1395,114087.80811787,0
+MFG.US,D,20070727,000000,11.1395,11.1807,10.9902,11.0678,54176.457564478,0
+MFG.US,D,20070730,000000,11.1238,11.1807,11.0599,11.1306,31104.487084815,0
+MFG.US,D,20070731,000000,11.1807,11.1856,11.0383,11.0599,234808.7822874,0
+MFG.US,D,20070801,000000,10.3167,10.3314,9.98576,10.2214,279295.70479654,0
+MFG.US,D,20070802,000000,9.97005,9.97005,9.63425,9.64308,160235.82287794,0
+MFG.US,D,20070803,000000,9.4143,9.53999,9.35146,9.39859,197841.07749042,0
+MFG.US,D,20070806,000000,9.37307,9.38878,9.23324,9.38878,327863.55719498,0
+MFG.US,D,20070807,000000,9.12229,9.24964,9.06917,9.16314,192867.9852395,0
+MFG.US,D,20070808,000000,9.35834,9.49089,9.33575,9.42314,262341.56457517,0
+MFG.US,D,20070809,000000,9.43591,9.43591,9.28057,9.33575,94073.225092081,0
+MFG.US,D,20070810,000000,9.06053,9.38878,9.06053,9.3819,251251.66051615,0
+MFG.US,D,20070813,000000,9.40645,9.44474,9.3279,9.34361,200645.88929853,0
+MFG.US,D,20070814,000000,9.30374,9.33575,9.18503,9.21783,73936.428044146,0
+MFG.US,D,20070815,000000,9.07575,9.16314,8.90461,8.98934,70620.354243415,0
+MFG.US,D,20070816,000000,8.98934,9.24964,8.93544,9.18503,210331.35055312,0
+MFG.US,D,20070817,000000,9.19466,9.72753,9.06053,9.241,124161.29889276,0
+MFG.US,D,20070820,000000,9.25642,9.28833,9.04443,9.19466,112305.520295,0
+MFG.US,D,20070821,000000,9.4143,9.47027,9.33575,9.38878,183435.09963066,0
+MFG.US,D,20070822,000000,9.38878,9.49089,9.34361,9.4526,49460.014760058,0
+MFG.US,D,20070823,000000,9.67941,9.7668,9.60184,9.69611,77631.365313513,0
+MFG.US,D,20070824,000000,9.94845,9.9622,9.75109,9.9563,120591.63099609,0
+MFG.US,D,20070827,000000,9.75109,9.82179,9.71182,9.75109,63354.730627192,0
+MFG.US,D,20070828,000000,9.7668,9.7668,9.53115,9.53999,42451.040590329,0
+MFG.US,D,20070829,000000,9.72753,9.86892,9.67941,9.82964,65647.261992501,0
+MFG.US,D,20070830,000000,9.72065,9.78938,9.61755,9.72065,125050.40590383,0
+MFG.US,D,20070831,000000,9.87775,9.9622,9.72753,9.86892,170689.19557165,0
+MFG.US,D,20070904,000000,9.9563,9.9563,9.7668,9.85222,91144.162361458,0
+MFG.US,D,20070905,000000,9.57042,9.5881,9.48304,9.52428,151566.77490747,0
+MFG.US,D,20070906,000000,9.63425,9.63425,9.47616,9.55373,130787.33579312,0
+MFG.US,D,20070907,000000,9.26417,9.26417,9.15646,9.25642,148761.96309936,0
+MFG.US,D,20070910,000000,9.12985,9.13938,8.96696,9.05385,88466.656826408,0
+MFG.US,D,20070911,000000,9.17826,9.241,9.16314,9.20241,238504.73800695,0
+MFG.US,D,20070912,000000,9.01458,9.05385,8.91207,8.97452,194017.8154978,0
+MFG.US,D,20070913,000000,8.91855,9.07575,8.65285,8.70774,126199.21771195,0
+MFG.US,D,20070914,000000,8.93544,8.98198,8.90461,8.97452,74573.977859644,0
+MFG.US,D,20070917,000000,8.99877,8.99877,8.84285,8.84923,55068.619926099,0
+MFG.US,D,20070918,000000,8.4878,8.57578,8.31469,8.51166,220020.88560846,0
+MFG.US,D,20070919,000000,8.78806,8.78806,8.63587,8.64402,158959.70479676,0
+MFG.US,D,20070920,000000,8.67661,8.76233,8.49565,8.49565,222187.12915089,0
+MFG.US,D,20070921,000000,8.82449,8.82449,8.1356,8.3469,420919.35055274,0
+MFG.US,D,20070924,000000,8.38608,8.39403,8.24576,8.39403,147616.2066418,0
+MFG.US,D,20070925,000000,8.23811,8.6829,8.23811,8.6829,178719.67527643,0
+MFG.US,D,20070926,000000,8.99877,8.99877,8.56674,8.62958,203321.35793321,0
+MFG.US,D,20070927,000000,8.94271,9.37307,8.91855,9.10138,875747.99999841,0
+MFG.US,D,20070928,000000,8.91207,8.95115,8.84285,8.8888,238251.14391101,0
+MFG.US,D,20071001,000000,8.78806,8.89705,8.74594,8.84285,170431.52767497,0
+MFG.US,D,20071002,000000,8.91855,9.01458,8.90461,9.01458,132319.08487061,0
+MFG.US,D,20071003,000000,9.20241,9.35146,9.14694,9.18503,308487.54243487,0
+MFG.US,D,20071004,000000,9.47616,9.60184,9.42903,9.51642,142770.42066395,0
+MFG.US,D,20071005,000000,9.52428,9.67941,9.50758,9.66567,55195.926199162,0
+MFG.US,D,20071008,000000,9.69611,9.69611,9.51642,9.60184,68072.191881796,0
+MFG.US,D,20071009,000000,9.53115,9.61755,9.53115,9.61755,78650.833948197,0
+MFG.US,D,20071010,000000,9.47616,9.47616,9.35146,9.37307,74442.597785843,0
+MFG.US,D,20071011,000000,9.3819,9.43591,9.241,9.31248,65647.261992501,0
+MFG.US,D,20071012,000000,9.10805,9.14694,8.99877,9.10138,117149.26937248,0
+MFG.US,D,20071015,000000,8.78806,8.90461,8.73788,8.82449,139075.48339458,0
+MFG.US,D,20071016,000000,8.53562,8.57578,8.3469,8.35475,106950.5092249,0
+MFG.US,D,20071017,000000,8.24576,8.30075,8.15759,8.21218,169925.35793327,0
+MFG.US,D,20071018,000000,8.45677,8.54337,8.45677,8.53562,216195.58671548,0
+MFG.US,D,20071019,000000,8.38608,8.39403,8.14394,8.15759,138819.85239827,0
+MFG.US,D,20071022,000000,8.41003,8.53562,8.33119,8.53562,126836.76752745,0
+MFG.US,D,20071023,000000,8.48083,8.55869,8.47268,8.51961,119952.04428023,0
+MFG.US,D,20071024,000000,8.42515,8.42515,8.08071,8.32245,259412.50184455,0
+MFG.US,D,20071025,000000,8.1356,8.20443,8.00128,8.15072,217343.38007341,0
+MFG.US,D,20071026,000000,8.30684,8.47268,8.30075,8.47268,124543.21771195,0
+MFG.US,D,20071029,000000,8.69841,8.87937,8.66925,8.72502,171453.03321002,0
+MFG.US,D,20071030,000000,8.72502,8.76233,8.56674,8.6829,172344.17712146,0
+MFG.US,D,20071031,000000,8.78806,8.85601,8.70774,8.80897,188791.12915095,0
+MFG.US,D,20071101,000000,8.65285,8.6829,8.48083,8.52658,306446.56826513,0
+MFG.US,D,20071102,000000,8.32245,8.32245,8.07207,8.23811,217217.09225053,0
+MFG.US,D,20071105,000000,8.25175,8.25175,7.89965,8.01699,129164.94464921,0
+MFG.US,D,20071106,000000,7.94619,8.15759,7.94619,8.15759,146628.30996283,0
+MFG.US,D,20071107,000000,8.16574,8.16574,7.87579,7.88404,190409.44649412,0
+MFG.US,D,20071108,000000,7.8208,7.86843,7.68776,7.78261,116893.63837617,0
+MFG.US,D,20071109,000000,7.49963,7.49963,7.16991,7.27988,417988.25092175,0
+MFG.US,D,20071112,000000,7.18592,7.60165,7.18592,7.36629,374037.03320965,0
+MFG.US,D,20071113,000000,7.3819,7.56257,7.35844,7.54656,324166.58302524,0
+MFG.US,D,20071114,000000,7.64043,7.86028,7.64043,7.78261,262341.56457517,0
+MFG.US,D,20071115,000000,7.68776,7.71938,7.46036,7.56993,194780.63468599,0
+MFG.US,D,20071116,000000,7.56257,7.56257,7.42098,7.50749,293573.35793305,0
+MFG.US,D,20071119,000000,7.35844,7.44474,7.27193,7.32682,204341.84501808,0
+MFG.US,D,20071120,000000,7.44474,7.71938,7.39751,7.60165,360878.65682591,0
+MFG.US,D,20071121,000000,7.4525,7.46036,7.27193,7.35048,329645.84501785,0
+MFG.US,D,20071123,000000,7.58574,7.70318,7.58574,7.63258,147870.81918792,0
+MFG.US,D,20071126,000000,7.87579,7.9621,7.77426,7.78978,273048.53136482,0
+MFG.US,D,20071127,000000,8.03319,8.22927,8.03319,8.19068,467703.89667812,0
+MFG.US,D,20071128,000000,8.3469,8.3469,7.89209,8.14394,591350.87822771,0
+MFG.US,D,20071129,000000,8.31469,8.44008,8.22092,8.36958,584852.14760042,0
+MFG.US,D,20071130,000000,8.43291,8.73788,8.28416,8.47268,333471.14391084,0
+MFG.US,D,20071203,000000,8.62958,8.65285,8.5038,8.52658,302497.01844964,0
+MFG.US,D,20071204,000000,8.58118,8.58118,8.42515,8.49565,423877.94833872,0
+MFG.US,D,20071205,000000,8.64402,8.84923,8.57578,8.77058,740369.49077357,0
+MFG.US,D,20071206,000000,8.85601,9.35834,8.85601,9.23324,402691.12915056,0
+MFG.US,D,20071207,000000,8.80082,8.99877,8.80082,8.95115,352336.91512851,0
+MFG.US,D,20071210,000000,8.87937,9.04443,8.78806,8.96696,526278.02213927,0
+MFG.US,D,20071211,000000,8.84923,8.92592,8.53562,8.60621,606139.79335684,0
+MFG.US,D,20071212,000000,8.70774,8.91207,8.5038,8.66925,517825.9040581,0
+MFG.US,D,20071213,000000,8.09593,8.24576,8.09593,8.15759,572613.43173328,0
+MFG.US,D,20071214,000000,7.75089,7.79734,7.63258,7.64043,712071.85239723,0
+MFG.US,D,20071217,000000,7.54656,7.54656,7.2251,7.24041,774405.07748937,0
+MFG.US,D,20071218,000000,7.24866,7.5232,7.24866,7.3819,724945.06272931,0
+MFG.US,D,20071219,000000,7.30335,7.46036,7.24041,7.32682,554829.25461154,0
+MFG.US,D,20071220,000000,7.2251,7.54656,7.2251,7.46036,485504.36900281,0
+MFG.US,D,20071221,000000,7.48382,7.51514,7.35048,7.35048,507605.75645665,0
+MFG.US,D,20071224,000000,7.29559,7.51514,7.29559,7.50749,276976.69372644,0
+MFG.US,D,20071226,000000,7.58574,7.70318,7.54656,7.64043,349785.69741634,0
+MFG.US,D,20071227,000000,7.42913,7.53891,7.41322,7.41322,493706.96678877,0
+MFG.US,D,20071228,000000,7.49963,7.49963,7.24866,7.26417,403455.98523912,0
+MFG.US,D,20071231,000000,7.37405,7.49168,7.26417,7.49168,502249.72693636,0
+MFG.US,D,20080102,000000,7.48382,7.48382,7.29559,7.41322,300709.63837584,0
+MFG.US,D,20080103,000000,7.38976,7.44474,7.30335,7.44474,335007.98523925,0
+MFG.US,D,20080104,000000,7.35048,7.42098,7.19348,7.23285,478794.81918732,0
+MFG.US,D,20080107,000000,7.20153,7.27988,7.17777,7.2251,420153.476014,0
+MFG.US,D,20080108,000000,7.56257,7.65654,7.46036,7.47597,366132.84132775,0
+MFG.US,D,20080109,000000,7.54656,7.57759,7.41322,7.54656,307888.69372638,0
+MFG.US,D,20080110,000000,7.33487,7.54656,7.28774,7.47597,311165.04796992,0
+MFG.US,D,20080111,000000,7.37405,7.4525,7.32682,7.37405,407661.16605092,0
+MFG.US,D,20080114,000000,7.3819,7.50749,7.3819,7.47597,212370.28782249,0
+MFG.US,D,20080115,000000,7.35048,7.42913,7.14654,7.16226,456868.60516522,0
+MFG.US,D,20080116,000000,6.79346,6.90333,6.73082,6.82498,832392.57564425,0
+MFG.US,D,20080117,000000,7.04463,7.05238,6.76224,6.80141,417988.25092175,0
+MFG.US,D,20080118,000000,7.09166,7.09166,6.86406,7.00535,327365.53505476,0
+MFG.US,D,20080122,000000,6.74643,6.8563,6.00128,6.82498,491669.04796959,0
+MFG.US,D,20080123,000000,6.47199,6.70705,6.30713,6.66012,629269.81549702,0
+MFG.US,D,20080124,000000,6.90333,6.96598,6.79346,6.96598,486569.6678958,0
+MFG.US,D,20080125,000000,7.40547,7.46036,7.18592,7.31936,496893.69741607,0
+MFG.US,D,20080128,000000,7.31936,7.59389,7.16991,7.4525,352084.33948276,0
+MFG.US,D,20080129,000000,7.50749,7.59389,7.39751,7.53891,173922.77490743,0
+MFG.US,D,20080130,000000,7.42098,7.48382,7.2251,7.33487,283662.81918768,0
+MFG.US,D,20080131,000000,7.28774,7.42913,7.02096,7.32682,384206.25830189,0
+MFG.US,D,20080201,000000,7.16226,7.29559,7.03667,7.13879,454573.01844936,0
+MFG.US,D,20080204,000000,7.24041,7.27193,7.16991,7.20153,276875.86715817,0
+MFG.US,D,20080205,000000,7.16991,7.16991,6.83273,6.88772,305811.05535,0
+MFG.US,D,20080206,000000,6.84854,6.86406,6.69959,6.69959,761627.60147464,0
+MFG.US,D,20080207,000000,6.68368,6.75428,6.63665,6.73082,464258.47970396,0
+MFG.US,D,20080208,000000,6.46394,6.46394,6.30713,6.31509,158833.41697388,0
+MFG.US,D,20080211,000000,6.34641,6.41691,6.26,6.35426,508289.13653044,0
+MFG.US,D,20080212,000000,6.31509,6.42496,6.31509,6.39364,235614.37638334,0
+MFG.US,D,20080213,000000,6.27571,6.29162,6.16604,6.23653,258520.33948293,0
+MFG.US,D,20080214,000000,6.37783,6.45618,6.29928,6.30713,296016.61992566,0
+MFG.US,D,20080215,000000,6.34641,6.36978,6.26,6.32284,243475.79335749,0
+MFG.US,D,20080219,000000,6.54249,6.58972,6.41691,6.44047,193506.55350518,0
+MFG.US,D,20080220,000000,6.22868,6.36212,6.13471,6.29928,292297.23985187,0
+MFG.US,D,20080221,000000,6.29162,6.35426,6.23653,6.23653,208548.04428006,0
+MFG.US,D,20080222,000000,6.29162,6.40925,6.22092,6.40925,132702.02213998,0
+MFG.US,D,20080225,000000,6.55034,6.6289,6.45618,6.58972,199878.9963096,0
+MFG.US,D,20080226,000000,6.64451,6.75428,6.61309,6.7152,326079.23247173,0
+MFG.US,D,20080227,000000,6.66797,6.95842,6.66797,6.87201,334620.97416914,0
+MFG.US,D,20080228,000000,6.97403,7.03667,6.91924,6.9269,342521.0922503,0
+MFG.US,D,20080229,000000,6.77795,6.77795,6.41691,6.45618,347236.51660454,0
+MFG.US,D,20080303,000000,6.53483,6.55034,6.41691,6.47985,274577.22509175,0
+MFG.US,D,20080304,000000,6.31509,6.32284,6.12656,6.19716,330792.6199256,0
+MFG.US,D,20080305,000000,6.29162,6.29162,6.04045,6.08758,359350.98154916,0
+MFG.US,D,20080306,000000,6.12656,6.1897,6.07168,6.08758,206964.35424317,0
+MFG.US,D,20080307,000000,5.98547,5.98547,5.81295,5.87559,291659.69003637,0
+MFG.US,D,20080310,000000,5.90711,6.00128,5.87559,5.92282,300709.63837584,0
+MFG.US,D,20080311,000000,6.14237,6.27571,6.08758,6.27571,353486.74538681,0
+MFG.US,D,20080312,000000,6.32284,6.40925,6.27571,6.27571,264044.41328365,0
+MFG.US,D,20080313,000000,6.06392,6.11891,5.92282,6.10329,295484.98892935,0
+MFG.US,D,20080314,000000,5.94658,6.04831,5.82856,5.88374,443354.78966709,0
+MFG.US,D,20080317,000000,5.83661,5.99332,5.78163,5.88374,268714.00737959,0
+MFG.US,D,20080318,000000,5.49934,6.16604,5.49934,6.15808,323402.74538687,0
+MFG.US,D,20080319,000000,6.11891,6.17389,5.87559,5.87559,171070.09594065,0
+MFG.US,D,20080320,000000,6.02464,6.17389,5.90711,6.16604,350681.9335787,0
+MFG.US,D,20080324,000000,6.45618,6.66012,6.45618,6.66012,222443.77859738,0
+MFG.US,D,20080325,000000,6.5582,6.57391,6.47199,6.55034,228179.69003649,0
+MFG.US,D,20080326,000000,6.29928,6.35426,6.11891,6.11891,193044.17712142,0
+MFG.US,D,20080327,000000,6.12656,6.12656,5.9619,5.9619,138396.17712152,0
+MFG.US,D,20080328,000000,6.05606,6.08758,5.97771,5.97771,121737.38745365,0
+MFG.US,D,20080331,000000,5.85203,5.85203,5.75787,5.76592,157683.58671558,0
+MFG.US,D,20080401,000000,5.91497,5.98547,5.83661,5.97771,202441.4169738,0
+MFG.US,D,20080402,000000,6.06392,6.27571,6.06392,6.26796,274834.89298843,0
+MFG.US,D,20080403,000000,6.1897,6.3307,6.1897,6.31509,175532.94464913,0
+MFG.US,D,20080404,000000,6.44047,6.51883,6.44047,6.4875,251635.61623571,0
+MFG.US,D,20080407,000000,6.46394,6.52668,6.4012,6.4012,190573.41697382,0
+MFG.US,D,20080408,000000,6.29928,6.29928,6.07983,6.15808,173365.68265651,0
+MFG.US,D,20080409,000000,6.01689,6.06392,5.98547,6.00903,159469.94833919,0
+MFG.US,D,20080410,000000,6.00903,6.05606,5.90711,5.95414,345460.33948277,0
+MFG.US,D,20080411,000000,6.07168,6.22868,5.9619,6.12656,207096.75276715,0
+MFG.US,D,20080414,000000,6.20531,6.45618,6.20531,6.39364,252711.09963054,0
+MFG.US,D,20080415,000000,6.47985,6.69154,6.47985,6.69154,247449.78597741,0
+MFG.US,D,20080416,000000,6.80141,7.01311,6.80141,7.00535,266850.24354195,0
+MFG.US,D,20080417,000000,7.06034,7.19348,7.06034,7.14654,387663.89667826,0
+MFG.US,D,20080418,000000,7.28774,7.33487,7.19348,7.27193,151768.42804401,0
+MFG.US,D,20080421,000000,7.12308,7.12308,6.98188,7.06809,312380.05904002,0
+MFG.US,D,20080422,000000,6.94261,6.94261,6.73082,6.73857,241736.28044237,0
+MFG.US,D,20080423,000000,6.84069,6.91924,6.82498,6.88772,215043.71955681,0
+MFG.US,D,20080424,000000,6.7152,6.9269,6.7152,6.88772,227168.36900328,0
+MFG.US,D,20080425,000000,7.06809,7.37405,7.06809,7.35048,360866.4354237,0
+MFG.US,D,20080428,000000,7.68776,8.30684,7.68776,8.03319,731549.7121758,0
+MFG.US,D,20080429,000000,8.10349,8.18224,8.00128,8.1194,250962.42066375,0
+MFG.US,D,20080430,000000,8.14394,8.24576,8.12705,8.15759,331637.93357873,0
+MFG.US,D,20080501,000000,7.91467,7.95454,7.76611,7.908,442070.52398444,0
+MFG.US,D,20080502,000000,8.05606,8.21218,7.89209,8.08896,325269.56457506,0
+MFG.US,D,20080505,000000,7.93136,8.15072,7.93136,8.08071,319693.54981492,0
+MFG.US,D,20080506,000000,8.08071,8.20443,7.94619,8.20443,183946.36162328,0
+MFG.US,D,20080507,000000,8.23811,8.30075,8.11105,8.11105,399045.07749005,0
+MFG.US,D,20080508,000000,7.93893,7.98606,7.89209,7.94619,215994.95202913,0
+MFG.US,D,20080509,000000,7.8208,7.84476,7.75826,7.76611,284249.44649395,0
+MFG.US,D,20080512,000000,7.8374,7.89209,7.67264,7.79734,225916.69372653,0
+MFG.US,D,20080513,000000,7.908,7.97054,7.82925,7.82925,257895.01106964,0
+MFG.US,D,20080514,000000,7.77426,7.85272,7.77426,7.78978,223877.75645716,0
+MFG.US,D,20080515,000000,7.88404,8.43291,7.88404,8.33119,478697.04796961,0
+MFG.US,D,20080516,000000,8.33119,8.36251,8.24576,8.24576,251583.6752763,0
+MFG.US,D,20080519,000000,8.31469,8.45677,8.2603,8.3469,233862.642066,0
+MFG.US,D,20080520,000000,8.15072,8.15072,7.97791,7.98606,460526.87822795,0
+MFG.US,D,20080521,000000,7.8208,7.8374,7.64043,7.64848,419509.8154974,0
+MFG.US,D,20080522,000000,7.87579,8.00128,7.85272,7.9621,244932.17712133,0
+MFG.US,D,20080523,000000,7.89965,8.00128,7.80539,7.84476,174153.96309932,0
+MFG.US,D,20080527,000000,7.98606,8.09593,7.98606,8.05606,282051.6309958,0
+MFG.US,D,20080528,000000,7.92292,8.02543,7.92292,7.9621,231251.33579294,0
+MFG.US,D,20080529,000000,7.93136,8.22927,7.93136,8.11105,672471.45387332,0
+MFG.US,D,20080530,000000,8.25175,8.33119,8.22927,8.22927,587516.41328307,0
+MFG.US,D,20080602,000000,8.78806,8.82449,8.62958,8.67661,559284.97416873,0
+MFG.US,D,20080603,000000,8.71677,8.94271,8.71677,8.77058,1154568.0885588,0
+MFG.US,D,20080604,000000,8.87937,8.98198,8.78806,8.84923,536885.18081084,0
+MFG.US,D,20080605,000000,8.52658,8.72502,8.51961,8.63587,488274.55350465,0
+MFG.US,D,20080606,000000,8.44008,8.4878,8.26737,8.28416,870407.2472309,0
+MFG.US,D,20080609,000000,8.19068,8.33924,8.14394,8.25175,544958.43542337,0
+MFG.US,D,20080610,000000,8.10349,8.19068,8.04094,8.05606,1076361.298891,0
+MFG.US,D,20080611,000000,8.07207,8.08071,7.82925,7.84476,356291.55719493,0
+MFG.US,D,20080612,000000,7.78978,7.88404,7.74265,7.78978,353130.28782224,0
+MFG.US,D,20080613,000000,7.92292,8.07207,7.91467,8.06372,427946.65682579,0
+MFG.US,D,20080616,000000,8.10349,8.23811,8.07207,8.19932,354540.84132777,0
+MFG.US,D,20080617,000000,8.15759,8.30684,8.15759,8.19932,737874.28782154,0
+MFG.US,D,20080618,000000,8.20443,8.25175,8.1356,8.19932,547979.15867059,0
+MFG.US,D,20080619,000000,7.98606,8.08071,7.93893,8.04094,661369.32841209,0
+MFG.US,D,20080620,000000,7.93893,8.02543,7.84476,7.908,766832.90036761,0
+MFG.US,D,20080623,000000,7.8374,7.86028,7.77426,7.81285,701609.31365187,0
+MFG.US,D,20080624,000000,7.81285,7.88404,7.74265,7.82925,566983.43911336,0
+MFG.US,D,20080625,000000,7.71938,7.79734,7.68776,7.71132,529324.20664111,0
+MFG.US,D,20080626,000000,7.65654,7.65654,7.35844,7.42913,1422609.9188166,0
+MFG.US,D,20080627,000000,7.37405,7.42098,7.20929,7.30335,383157.25461185,0
+MFG.US,D,20080630,000000,7.35048,7.37405,7.25642,7.27193,365470.84870783,0
+MFG.US,D,20080701,000000,7.1544,7.18592,7.03667,7.16991,463428.44280359,0
+MFG.US,D,20080702,000000,7.04463,7.06034,6.86406,6.87977,349371.18819125,0
+MFG.US,D,20080703,000000,6.98964,7.19348,6.98964,7.13879,379225.0184495,0
+MFG.US,D,20080707,000000,7.28774,7.53095,7.28774,7.38976,515548.64944556,0
+MFG.US,D,20080708,000000,7.24041,7.39751,7.20929,7.37405,344321.7121765,0
+MFG.US,D,20080709,000000,7.46036,7.61726,7.3819,7.44474,576606.7749067,0
+MFG.US,D,20080710,000000,7.56993,7.72753,7.56993,7.69522,385216.56088491,0
+MFG.US,D,20080711,000000,7.64043,8.09593,7.60165,7.73479,707848.33948211,0
+MFG.US,D,20080714,000000,7.908,7.97054,7.77426,7.8208,454496.63468552,0
+MFG.US,D,20080715,000000,7.66429,7.66429,7.39751,7.53891,1008089.4907731,0
+MFG.US,D,20080716,000000,7.67264,8.19932,7.67264,8.19068,1017104.8118063,0
+MFG.US,D,20080717,000000,8.01699,8.44008,8.01699,8.41799,1134280.5608836,0
+MFG.US,D,20080718,000000,8.33924,8.38608,8.06372,8.29289,626663.60147488,0
+MFG.US,D,20080721,000000,8.62958,8.62958,8.10349,8.22927,652742.03689919,0
+MFG.US,D,20080722,000000,8.23811,8.47268,8.08071,8.47268,447505.99261912,0
+MFG.US,D,20080723,000000,8.62958,8.8888,8.41799,8.72502,1590310.9815469,0
+MFG.US,D,20080724,000000,8.55064,8.55064,8.08896,8.1194,1501120.2066393,0
+MFG.US,D,20080725,000000,8.28416,8.28416,7.72753,7.75826,386916.35424284,0
+MFG.US,D,20080728,000000,7.82925,7.89209,7.64043,7.67264,207355.43911402,0
+MFG.US,D,20080729,000000,7.73479,7.91467,7.68069,7.89209,378383.7785971,0
+MFG.US,D,20080730,000000,7.8208,8.02543,7.78978,7.93136,397698.68634614,0
+MFG.US,D,20080731,000000,7.59389,7.60165,7.32682,7.46036,338864.85608795,0
+MFG.US,D,20080801,000000,7.32682,7.60165,7.29559,7.57759,218771.24723208,0
+MFG.US,D,20080804,000000,7.06809,7.12308,6.87201,6.97403,468624.57564491,0
+MFG.US,D,20080805,000000,6.88772,7.4525,6.88772,7.30335,319670.12546068,0
+MFG.US,D,20080806,000000,7.06034,7.16991,7.02892,7.12308,415433.97785903,0
+MFG.US,D,20080807,000000,6.86406,6.87977,6.7152,6.75428,667773.34317222,0
+MFG.US,D,20080808,000000,6.8563,7.00535,6.54249,6.91119,647221.01844901,0
+MFG.US,D,20080811,000000,6.77795,6.95036,6.77795,6.90333,491242.31734228,0
+MFG.US,D,20080812,000000,7.13879,7.49168,6.84854,6.88772,729977.22509093,0
+MFG.US,D,20080813,000000,6.8563,7.01311,6.62094,6.65236,473730.06641981,0
+MFG.US,D,20080814,000000,6.60523,6.65236,6.52668,6.59728,222205.46125421,0
+MFG.US,D,20080815,000000,6.58972,6.66012,6.56615,6.57391,155556.04428016,0
+MFG.US,D,20080818,000000,6.75428,6.75428,6.57391,6.64451,479097.29889212,0
+MFG.US,D,20080819,000000,6.46394,6.6289,6.45618,6.49536,901315.1734301,0
+MFG.US,D,20080820,000000,6.60523,6.72276,6.60523,6.67593,567951.98523882,0
+MFG.US,D,20080821,000000,6.47985,6.66012,6.47985,6.6289,316440.61992563,0
+MFG.US,D,20080822,000000,6.47199,6.4875,6.36978,6.47199,415456.38376309,0
+MFG.US,D,20080825,000000,6.47985,6.58167,6.43262,6.51117,281812.29520244,0
+MFG.US,D,20080826,000000,6.70705,6.70705,6.54249,6.59728,373130.61254545,0
+MFG.US,D,20080827,000000,6.79346,6.79346,6.55034,6.64451,278960.63468584,0
+MFG.US,D,20080828,000000,6.54249,6.67593,6.54249,6.67593,274404.08856039,0
+MFG.US,D,20080829,000000,6.65236,6.7858,6.60523,6.74643,409686.86346789,0
+MFG.US,D,20080902,000000,6.73857,6.80917,6.58167,6.60523,287609.31365262,0
+MFG.US,D,20080903,000000,6.63665,6.63665,6.51883,6.60523,651273.43173314,0
+MFG.US,D,20080904,000000,6.4012,6.4012,6.09524,6.1897,995131.74907569,0
+MFG.US,D,20080905,000000,5.95414,6.11891,5.85203,6.11115,580024.69372589,0
+MFG.US,D,20080908,000000,6.69154,6.84854,6.44852,6.58167,1180626.1549794,0
+MFG.US,D,20080909,000000,6.58972,6.66797,6.33855,6.34641,610970.30258192,0
+MFG.US,D,20080910,000000,6.69154,6.83273,6.65236,6.76224,798116.6346849,0
+MFG.US,D,20080911,000000,6.28357,6.62094,6.28357,6.59728,477057.34317257,0
+MFG.US,D,20080912,000000,6.67593,6.80141,6.53483,6.68368,377146.36162293,0
+MFG.US,D,20080915,000000,6.35426,6.44852,5.98547,6.18165,325731.94095882,0
+MFG.US,D,20080916,000000,5.82856,6.36212,5.5933,6.33855,819019.30627158,0
+MFG.US,D,20080917,000000,6.07168,6.07983,5.54617,5.64053,730245.07748945,0
+MFG.US,D,20080918,000000,5.87559,6.39364,5.78938,6.26,942443.24723077,0
+MFG.US,D,20080919,000000,7.24866,9.4143,5.28735,6.80917,449439.0110693,0
+MFG.US,D,20080922,000000,6.7858,6.7858,6.13471,6.36978,278938.22878178,0
+MFG.US,D,20080923,000000,6.29928,6.49536,6.24449,6.36978,351925.46125397,0
+MFG.US,D,20080924,000000,6.66797,6.66797,6.43262,6.6289,1146028.3837618,0
+MFG.US,D,20080925,000000,6.60523,7.18592,6.60523,7.02096,385924.38376314,0
+MFG.US,D,20080926,000000,6.90333,7.02096,6.43262,6.95842,396204.61992548,0
+MFG.US,D,20080929,000000,6.43262,6.94261,6.07983,6.35426,288656.28044228,0
+MFG.US,D,20080930,000000,6.62094,7.21714,6.4012,6.84069,343041.52029458,0
+MFG.US,D,20081001,000000,6.66797,6.76989,6.27571,6.74643,176320.20664175,0
+MFG.US,D,20081002,000000,6.58972,6.64451,6.21287,6.29162,228361.99261951,0
+MFG.US,D,20081003,000000,6.37783,6.97403,6.29928,6.31509,308864.36900313,0
+MFG.US,D,20081006,000000,5.88374,6.10329,5.5069,6.10329,529502.4354234,0
+MFG.US,D,20081007,000000,5.90711,6.20531,5.55413,5.68737,677316.22140099,0
+MFG.US,D,20081008,000000,5.33458,5.81295,5.1384,5.6638,736672.51660383,0
+MFG.US,D,20081009,000000,5.76592,5.88374,5.2952,5.30306,662675.9999988,0
+MFG.US,D,20081010,000000,4.65983,4.91865,4.16554,4.79297,932568.35424185,0
+MFG.US,D,20081013,000000,5.11463,5.77367,4.81663,5.77367,660844.82656707,0
+MFG.US,D,20081014,000000,5.92282,6.00903,5.5069,5.77367,737611.52767394,0
+MFG.US,D,20081015,000000,5.62462,6.11891,5.37356,5.60911,1280455.6605143,0
+MFG.US,D,20081016,000000,5.33458,5.61667,4.9812,5.55413,346797.56457502,0
+MFG.US,D,20081017,000000,5.15401,5.51485,5.02057,5.23256,358243.92619861,0
+MFG.US,D,20081020,000000,5.75787,5.75787,5.2952,5.55413,251278.14022095,0
+MFG.US,D,20081021,000000,5.38937,5.5933,5.31857,5.3659,626635.08486971,0
+MFG.US,D,20081022,000000,5.16982,5.21675,4.91079,5.02057,695280.66420538,0
+MFG.US,D,20081023,000000,4.8402,5.02057,4.66748,4.91865,757276.78228645,0
+MFG.US,D,20081024,000000,4.44018,4.70666,4.28327,4.36938,462995.60147518,0
+MFG.US,D,20081027,000000,3.97732,3.97732,3.74186,3.79675,1279875.1439091,0
+MFG.US,D,20081028,000000,3.7183,3.79675,3.41244,3.73411,1457914.4944623,0
+MFG.US,D,20081029,000000,3.56954,3.56954,2.79277,3.34194,730492.56088429,0
+MFG.US,D,20081030,000000,3.72635,3.91448,3.67932,3.74991,565159.39483292,0
+MFG.US,D,20081031,000000,3.65555,3.90682,3.53802,3.81256,468986.12546041,0
+MFG.US,D,20081103,000000,3.81256,4.06353,3.81256,4.06353,216076.42804389,0
+MFG.US,D,20081104,000000,4.08709,4.15769,3.96946,4.09485,502013.44649356,0
+MFG.US,D,20081105,000000,4.28327,4.51068,4.28327,4.33806,436547.4686339,0
+MFG.US,D,20081106,000000,4.28327,4.31469,4.00884,4.0323,587605.01844912,0
+MFG.US,D,20081107,000000,4.29898,4.5422,4.27542,4.53434,275331.89667847,0
+MFG.US,D,20081110,000000,4.58923,4.58923,4.32235,4.5422,977245.7269355,0
+MFG.US,D,20081111,000000,4.37744,4.49497,4.19677,4.19677,399582.81918747,0
+MFG.US,D,20081112,000000,4.22043,4.4714,4.11046,4.15769,921498.81918652,0
+MFG.US,D,20081113,000000,4.1734,4.41651,4.00078,4.34611,648654.99630879,0
+MFG.US,D,20081114,000000,3.97732,4.01649,3.85949,3.88316,435401.71217633,0
+MFG.US,D,20081117,000000,3.84408,3.89867,3.70268,3.70268,452618.61254531,0
+MFG.US,D,20081118,000000,3.54578,3.71074,3.45162,3.63994,982516.20664029,0
+MFG.US,D,20081119,000000,3.34194,3.4361,3.21626,3.23217,594249.3874528,0
+MFG.US,D,20081120,000000,3.07516,3.31838,3.0513,3.08302,585125.09224986,0
+MFG.US,D,20081121,000000,3.4907,3.63994,3.42049,3.60067,1139434.9372673,0
+MFG.US,D,20081124,000000,3.74186,4.04016,3.67932,3.92223,921622.05165885,0
+MFG.US,D,20081125,000000,3.95385,4.27542,3.93804,4.09485,767348.23616097,0
+MFG.US,D,20081126,000000,3.96946,4.15769,3.89101,4.14198,673441.01844896,0
+MFG.US,D,20081128,000000,3.92223,4.14993,3.92223,4.14198,133445.49077467,0
+MFG.US,D,20081201,000000,3.88316,4.00078,3.76553,3.84408,483890.12546038,0
+MFG.US,D,20081202,000000,3.92223,3.96151,3.75767,3.93804,301261.63837584,0
+MFG.US,D,20081203,000000,3.82817,4.0323,3.82817,4.01649,328926.8191876,0
+MFG.US,D,20081204,000000,3.67932,3.98507,3.59291,3.72635,505743.01106919,0
+MFG.US,D,20081205,000000,3.51436,3.65555,3.33399,3.6477,807736.91512769,0
+MFG.US,D,20081208,000000,3.72635,4.07924,3.68707,4.07924,771981.16605026,0
+MFG.US,D,20081209,000000,3.68707,3.8047,3.56954,3.61638,374995.39483327,0
+MFG.US,D,20081210,000000,3.85164,3.85164,3.76553,3.85164,642050.34686231,0
+MFG.US,D,20081211,000000,3.9459,4.01649,3.77328,3.82817,610903.08486974,0
+MFG.US,D,20081212,000000,3.89867,4.18126,3.89867,4.07148,763495.43911301,0
+MFG.US,D,20081215,000000,4.00078,4.08709,3.96151,4.04792,605171.24723138,0
+MFG.US,D,20081216,000000,3.97732,4.3304,3.96151,4.3304,561232.25092149,0
+MFG.US,D,20081217,000000,4.23624,4.37744,4.20472,4.28327,429104.63468557,0
+MFG.US,D,20081218,000000,4.51068,4.6126,4.39315,4.45579,556945.59409493,0
+MFG.US,D,20081219,000000,4.48721,4.57352,4.18911,4.48721,513290.74538652,0
+MFG.US,D,20081222,000000,4.48721,4.90294,4.44793,4.68349,701925.03320906,0
+MFG.US,D,20081223,000000,4.58127,4.68349,4.44793,4.50292,434619.54243464,0
+MFG.US,D,20081224,000000,4.43222,4.48721,4.43222,4.44793,183746.74538712,0
+MFG.US,D,20081226,000000,4.4008,4.54995,4.4008,4.45579,359962.05165986,0
+MFG.US,D,20081229,000000,4.45579,4.4714,4.385,4.45579,318114.95202894,0
+MFG.US,D,20081230,000000,4.32235,4.50292,4.31469,4.48721,711177.65313524,0
+MFG.US,D,20081231,000000,4.44018,4.56566,4.42437,4.52639,398773.15129079,0
+MFG.US,D,20090102,000000,5.23256,5.23256,4.55781,4.63616,307446.68634631,0
+MFG.US,D,20090105,000000,4.58127,5.1384,4.58127,4.997,1319250.4649423,0
+MFG.US,D,20090106,000000,4.87947,4.91079,4.82459,4.88723,342575.07011008,0
+MFG.US,D,20090107,000000,4.7695,4.87947,4.72257,4.83244,358552.51660452,0
+MFG.US,D,20090108,000000,4.73023,4.85601,4.73023,4.8402,281259.27675226,0
+MFG.US,D,20090109,000000,4.73828,4.75379,4.65197,4.65983,264129.96309915,0
+MFG.US,D,20090112,000000,4.58923,4.64402,4.57352,4.60494,493901.49077401,0
+MFG.US,D,20090113,000000,4.23624,4.42437,4.23624,4.385,567998.83394731,0
+MFG.US,D,20090114,000000,4.29898,4.3304,4.19677,4.23624,642345.69741581,0
+MFG.US,D,20090115,000000,4.22043,4.27542,4.09485,4.19677,617355.98523873,0
+MFG.US,D,20090116,000000,4.28327,4.46364,4.1734,4.23624,702649.15129024,0
+MFG.US,D,20090120,000000,3.96151,4.04016,3.71074,3.71074,513725.62361531,0
+MFG.US,D,20090121,000000,3.79675,3.98507,3.77328,3.96151,1684802.7896648,0
+MFG.US,D,20090122,000000,3.82817,3.84408,3.6477,3.8047,407098.98154908,0
+MFG.US,D,20090123,000000,3.60862,3.8047,3.60862,3.79675,385419.23247163,0
+MFG.US,D,20090126,000000,3.73411,3.74991,3.6477,3.67932,491442.95202863,0
+MFG.US,D,20090127,000000,3.93019,4.06353,3.89101,4.04016,718845.56457434,0
+MFG.US,D,20090128,000000,4.33806,4.43222,4.18126,4.36173,1074751.1291493,0
+MFG.US,D,20090129,000000,4.1027,4.22043,4.0323,4.11851,301985.75645702,0
+MFG.US,D,20090130,000000,4.04016,4.09485,3.81256,3.8753,680078.25830135,0
+MFG.US,D,20090202,000000,3.69483,3.7183,3.6477,3.69483,359055.63099566,0
+MFG.US,D,20090203,000000,3.68707,3.78909,3.68707,3.76553,297451.61623562,0
+MFG.US,D,20090204,000000,3.82817,3.96946,3.81256,3.83593,461110.45018367,0
+MFG.US,D,20090205,000000,3.73411,3.91448,3.7183,3.89867,320878.00737949,0
+MFG.US,D,20090206,000000,3.8047,4.0323,3.8047,3.95385,561455.2915119,0
+MFG.US,D,20090209,000000,3.7183,3.89867,3.7183,3.82817,229704.30996268,0
+MFG.US,D,20090210,000000,3.82817,3.85164,3.61638,3.69483,407985.03320959,0
+MFG.US,D,20090211,000000,3.63994,3.73411,3.63994,3.65555,257688.26568219,0
+MFG.US,D,20090212,000000,3.47528,3.65555,3.47528,3.62413,262522.84870801,0
+MFG.US,D,20090213,000000,3.3496,3.55383,3.3496,3.47528,204660.61992583,0
+MFG.US,D,20090217,000000,3.34194,3.34194,3.15352,3.21626,874210.14021982,0
+MFG.US,D,20090218,000000,3.2792,3.36541,3.22411,3.28696,1395699.4095916,0
+MFG.US,D,20090219,000000,3.23217,3.33399,3.16147,3.21626,359450.78966725,0
+MFG.US,D,20090220,000000,3.09883,3.09883,2.981,3.03599,960298.71586542,0
+MFG.US,D,20090223,000000,3.04384,3.07516,2.9105,2.93397,1348935.2324699,0
+MFG.US,D,20090224,000000,2.981,3.13791,2.9105,3.09068,570393.21033107,0
+MFG.US,D,20090225,000000,3.06721,3.16147,3.02008,3.07516,527170.18450089,0
+MFG.US,D,20090226,000000,3.07516,3.16933,2.99681,3.02008,1055879.2472306,0
+MFG.US,D,20090227,000000,2.94968,2.99681,2.87888,2.95743,390696.84132771,0
+MFG.US,D,20090302,000000,2.83971,2.88694,2.74564,2.7536,593109.74169634,0
+MFG.US,D,20090303,000000,2.69076,2.76931,2.6124,2.70637,1114190.6125441,0
+MFG.US,D,20090304,000000,2.79277,2.93397,2.79277,2.83971,657218.12546006,0
+MFG.US,D,20090305,000000,2.83971,2.86347,2.66719,2.80063,480042.42066334,0
+MFG.US,D,20090306,000000,2.86347,2.86347,2.62016,2.73013,1160802.0221381,0
+MFG.US,D,20090309,000000,2.62016,2.69871,2.55742,2.6124,542681.18081082,0
+MFG.US,D,20090310,000000,2.88694,2.88694,2.69076,2.82419,1103124.1328393,0
+MFG.US,D,20090311,000000,2.87888,2.9105,2.74564,2.85552,992841.25461075,0
+MFG.US,D,20090312,000000,2.74564,2.87113,2.74564,2.86347,546977.00368905,0
+MFG.US,D,20090313,000000,2.83205,2.93397,2.82419,2.87113,293116.07380021,0
+MFG.US,D,20090316,000000,3.00447,3.17708,2.96519,3.01242,437022.06641987,0
+MFG.US,D,20090317,000000,3.10648,3.29471,3.09068,3.29471,474127.26199176,0
+MFG.US,D,20090318,000000,3.16147,3.44386,2.90245,3.42805,574041.29889195,0
+MFG.US,D,20090319,000000,3.52231,3.52231,3.36541,3.36541,552358.49446394,0
+MFG.US,D,20090320,000000,3.26359,3.38897,3.26359,3.28696,424364.76752691,0
+MFG.US,D,20090323,000000,3.53017,3.72635,3.45947,3.71074,723534.50922378,0
+MFG.US,D,20090324,000000,3.49885,3.69483,3.49885,3.5772,216755.73431695,0
+MFG.US,D,20090325,000000,3.84408,3.84408,3.67117,3.78124,344829.91881856,0
+MFG.US,D,20090326,000000,3.74186,3.74991,3.6477,3.74186,285783.23247181,0
+MFG.US,D,20090327,000000,3.4907,3.4907,3.34194,3.36541,281823.49815447,0
+MFG.US,D,20090330,000000,3.22411,3.22411,3.0513,3.06721,227335.39483354,0
+MFG.US,D,20090331,000000,2.94172,3.09068,2.94172,3.08302,1132473.8302563,0
+MFG.US,D,20090401,000000,3.06721,3.16147,3.02813,3.16147,515107.66051567,0
+MFG.US,D,20090402,000000,3.32603,3.37336,3.2792,3.29471,558723.80811707,0
+MFG.US,D,20090403,000000,3.17708,3.28696,3.17708,3.26359,507072.08855997,0
+MFG.US,D,20090406,000000,3.23982,3.23982,3.0513,3.09068,708232.29520167,0
+MFG.US,D,20090407,000000,3.10648,3.1221,3.01242,3.02813,471537.34317258,0
+MFG.US,D,20090408,000000,3.0513,3.16147,3.0513,3.1221,812966.6568251,0
+MFG.US,D,20090409,000000,3.56954,3.56954,3.31052,3.31052,2542865.4022094,0
+MFG.US,D,20090413,000000,3.13005,3.13791,3.03599,3.09068,1433754.8191856,0
+MFG.US,D,20090414,000000,3.13005,3.13005,3.00447,3.0513,892239.76383602,0
+MFG.US,D,20090415,000000,3.0513,3.09068,3.02008,3.02008,1269243.5424331,0
+MFG.US,D,20090416,000000,3.11434,3.11434,3.00447,3.11434,769707.98523846,0
+MFG.US,D,20090417,000000,3.10648,3.13791,3.09883,3.11434,493877.04796958,0
+MFG.US,D,20090420,000000,3.10648,3.10648,2.91806,2.96519,1093931.601474,0
+MFG.US,D,20090421,000000,2.98876,3.15352,2.98876,3.09883,804362.78966644,0
+MFG.US,D,20090422,000000,3.0513,3.13005,3.04384,3.0513,706484.63468507,0
+MFG.US,D,20090423,000000,3.02008,3.1221,3.01242,3.1221,965669.00368829,0
+MFG.US,D,20090424,000000,3.18494,3.35736,3.18494,3.30267,570258.77490672,0
+MFG.US,D,20090427,000000,3.21626,3.35736,3.2085,3.35736,313794.68634629,0
+MFG.US,D,20090428,000000,3.16933,3.29471,3.16933,3.26359,342287.86715805,0
+MFG.US,D,20090429,000000,3.26359,3.38897,3.24758,3.38102,383855.91143842,0
+MFG.US,D,20090430,000000,3.33399,3.3496,3.29471,3.30267,307841.84501789,0
+MFG.US,D,20090501,000000,3.30267,3.32603,3.27124,3.30267,262180.64944602,0
+MFG.US,D,20090504,000000,3.38102,3.4907,3.31838,3.4907,361820.72324658,0
+MFG.US,D,20090505,000000,3.48333,3.48333,3.41244,3.4361,350657.49077427,0
+MFG.US,D,20090506,000000,3.45162,3.5772,3.45162,3.56139,313236.57564519,0
+MFG.US,D,20090507,000000,3.74991,3.76553,3.5068,3.58496,2025406.1402177,0
+MFG.US,D,20090508,000000,3.83593,4.00078,3.8047,4.00078,390386.21402143,0
+MFG.US,D,20090511,000000,4.08709,4.1734,4.05587,4.05587,291427.48339431,0
+MFG.US,D,20090512,000000,4.0323,4.0323,3.88316,3.93804,372089.75645689,0
+MFG.US,D,20090513,000000,3.88316,3.89101,3.82817,3.84408,304636.78228727,0
+MFG.US,D,20090514,000000,3.73411,3.84408,3.72635,3.84408,240072.13284089,0
+MFG.US,D,20090515,000000,3.76553,3.85949,3.74991,3.79675,304915.83763782,0
+MFG.US,D,20090518,000000,3.76553,3.9459,3.76553,3.92223,314922.11070054,0
+MFG.US,D,20090519,000000,3.84408,3.84408,3.67117,3.67117,496282.62730537,0
+MFG.US,D,20090520,000000,3.82051,3.84408,3.73411,3.74991,387538.62730557,0
+MFG.US,D,20090521,000000,3.71074,3.72635,3.55383,3.55383,590443.43911332,0
+MFG.US,D,20090522,000000,3.72635,3.75767,3.66361,3.66361,185973.07749044,0
+MFG.US,D,20090526,000000,3.76553,3.88316,3.72635,3.88316,309754.49446438,0
+MFG.US,D,20090527,000000,3.8753,3.88316,3.7183,3.74186,211306.00737969,0
+MFG.US,D,20090528,000000,3.8047,3.8047,3.65555,3.72635,369157.63837572,0
+MFG.US,D,20090529,000000,3.70268,3.83593,3.65555,3.76553,283762.62730576,0
+MFG.US,D,20090601,000000,3.84408,3.93804,3.81256,3.92223,355082.65682592,0
+MFG.US,D,20090602,000000,3.84408,3.98507,3.84408,3.91448,222075.09963059,0
+MFG.US,D,20090603,000000,3.78909,3.84408,3.71074,3.74991,424789.46125384,0
+MFG.US,D,20090604,000000,3.8047,3.92223,3.8047,3.92223,345591.71955657,0
+MFG.US,D,20090605,000000,3.96151,4.07148,3.82817,3.86744,226649.97785937,0
+MFG.US,D,20090608,000000,3.93019,4.16554,3.93019,4.13412,943561.50553335,0
+MFG.US,D,20090609,000000,4.07148,4.07148,3.96151,3.96946,290414.12546073,0
+MFG.US,D,20090610,000000,4.1027,4.25175,4.1027,4.23624,403560.88560813,0
+MFG.US,D,20090611,000000,4.2441,4.4714,4.20472,4.36938,404285.0036893,0
+MFG.US,D,20090612,000000,4.31469,4.31469,4.22043,4.25981,163643.55719528,0
+MFG.US,D,20090615,000000,4.15769,4.15769,4.0323,4.06353,258381.83025783,0
+MFG.US,D,20090616,000000,3.96946,4.00884,3.89867,3.89867,242605.01844974,0
+MFG.US,D,20090617,000000,4.01649,4.09485,3.99303,4.05587,304017.5645751,0
+MFG.US,D,20090618,000000,3.9459,4.00078,3.90682,3.91448,216060.13284094,0
+MFG.US,D,20090619,000000,4.11046,4.11046,4.04016,4.04016,239454.95202909,0
+MFG.US,D,20090622,000000,3.96151,4.01649,3.89101,3.91448,331842.64206582,0
+MFG.US,D,20090623,000000,3.88316,3.9459,3.8753,3.89101,271805.00368954,0
+MFG.US,D,20090624,000000,3.8753,3.96946,3.82051,3.8753,314662.40590349,0
+MFG.US,D,20090625,000000,3.79675,3.99303,3.78909,3.96946,195771.58671551,0
+MFG.US,D,20090626,000000,3.92223,3.92223,3.84408,3.85949,623381.13653024,0
+MFG.US,D,20090629,000000,3.81256,3.81256,3.72635,3.76553,179908.20664174,0
+MFG.US,D,20090630,000000,3.69483,3.69483,3.61638,3.61638,359245.06272998,0
+MFG.US,D,20090701,000000,3.72635,3.8047,3.71074,3.8047,159942.5092248,0
+MFG.US,D,20090702,000000,3.74186,3.74186,3.6477,3.67117,133385.40221378,0
+MFG.US,D,20090706,000000,3.67932,3.72635,3.67117,3.70268,179072.05904027,0
+MFG.US,D,20090707,000000,3.5772,3.58496,3.4361,3.4361,540854.08117983,0
+MFG.US,D,20090708,000000,3.52231,3.53017,3.45947,3.48333,209205.96309925,0
+MFG.US,D,20090709,000000,3.45947,3.55383,3.42805,3.54578,419675.82287747,0
+MFG.US,D,20090710,000000,3.45947,3.46723,3.38897,3.41244,434214.19926121,0
+MFG.US,D,20090713,000000,3.37336,3.39693,3.30267,3.3496,219186.77490735,0
+MFG.US,D,20090714,000000,3.34194,3.40458,3.32603,3.38102,418754.1254605,0
+MFG.US,D,20090715,000000,3.29471,3.34194,3.15352,3.32603,7295263.5719425,0
+MFG.US,D,20090716,000000,3.25563,3.25563,3.16933,3.23217,1223081.2693705,0
+MFG.US,D,20090717,000000,3.2085,3.22411,3.18494,3.21626,201289.54981513,0
+MFG.US,D,20090720,000000,3.23217,3.31838,3.22411,3.30267,628896.0442793,0
+MFG.US,D,20090721,000000,3.30267,3.35736,3.28696,3.31052,649391.33579218,0
+MFG.US,D,20090722,000000,3.37336,3.44386,3.3496,3.42805,395133.21033139,0
+MFG.US,D,20090723,000000,3.45947,3.53017,3.45947,3.52231,850520.98892835,0
+MFG.US,D,20090724,000000,3.45162,3.48333,3.41244,3.46723,198404.28044245,0
+MFG.US,D,20090727,000000,3.44386,3.53802,3.41244,3.53802,296572.6937264,0
+MFG.US,D,20090728,000000,3.48333,3.53802,3.48333,3.49885,147924.7970477,0
+MFG.US,D,20090729,000000,3.42805,3.45947,3.38102,3.42805,326394.95202893,0
+MFG.US,D,20090730,000000,3.51436,3.60862,3.4907,3.58496,311049.96309907,0
+MFG.US,D,20090731,000000,3.52231,3.7183,3.49885,3.68707,591287.73431627,0
+MFG.US,D,20090803,000000,3.91448,3.91448,3.79675,3.89101,937354.05165882,0
+MFG.US,D,20090804,000000,3.78124,3.85164,3.77328,3.81256,192695.86715832,0
+MFG.US,D,20090805,000000,3.74186,3.77328,3.70268,3.73411,181926.77490742,0
+MFG.US,D,20090806,000000,3.70268,3.72635,3.67117,3.67932,124910.87822856,0
+MFG.US,D,20090807,000000,3.69483,3.72635,3.67117,3.72635,196397.93357898,0
+MFG.US,D,20090810,000000,3.6477,3.8047,3.6477,3.74186,208057.15129114,0
+MFG.US,D,20090811,000000,3.81256,3.89101,3.81256,3.86744,492642.68634597,0
+MFG.US,D,20090812,000000,3.81256,3.90682,3.81256,3.89867,189267.7638373,0
+MFG.US,D,20090813,000000,3.91448,3.93804,3.81256,3.84408,327051.85239793,0
+MFG.US,D,20090814,000000,3.78909,3.85164,3.78124,3.84408,165715.08487055,0
+MFG.US,D,20090817,000000,3.73411,3.74186,3.67932,3.67932,194395.66051625,0
+MFG.US,D,20090818,000000,3.66361,3.7183,3.65555,3.69483,561451.21771116,0
+MFG.US,D,20090819,000000,3.66361,3.7183,3.65555,3.69483,1233757.6826546,0
+MFG.US,D,20090820,000000,3.72635,3.78909,3.72635,3.75767,2463945.6974125,0
+MFG.US,D,20090821,000000,3.79675,3.85164,3.77328,3.81256,1891193.7564541,0
+MFG.US,D,20090824,000000,3.78909,3.83593,3.77328,3.77328,2695233.6974121,0
+MFG.US,D,20090825,000000,3.75767,3.83593,3.75767,3.79675,2929556.6789615,0
+MFG.US,D,20090826,000000,3.79675,3.8047,3.69483,3.75767,3304064.2361564,0
+MFG.US,D,20090827,000000,3.76553,3.83593,3.72635,3.78909,557860.16236061,0
+MFG.US,D,20090828,000000,3.82817,3.84408,3.8047,3.82817,2844510.9963048,0
+MFG.US,D,20090831,000000,3.8047,3.83593,3.78909,3.78909,263793.87453827,0
+MFG.US,D,20090901,000000,3.73411,3.76553,3.66361,3.7183,366458.74538679,0
+MFG.US,D,20090902,000000,3.65555,3.69483,3.6477,3.68707,237722.56826525,0
+MFG.US,D,20090903,000000,3.6477,3.68707,3.59291,3.63199,344015.15867096,0
+MFG.US,D,20090904,000000,3.5772,3.59291,3.49885,3.58496,363143.69003624,0
+MFG.US,D,20090908,000000,3.5068,3.5068,3.4361,3.44386,423569.35793281,0
+MFG.US,D,20090909,000000,3.52231,3.52231,3.39693,3.46723,302514.33210277,0
+MFG.US,D,20090910,000000,3.48333,3.51436,3.42805,3.5068,283796.23616185,0
+MFG.US,D,20090911,000000,3.5068,3.53802,3.49885,3.53017,158978.03690008,0
+MFG.US,D,20090914,000000,3.5068,3.53017,3.44386,3.5068,187321.50553472,0
+MFG.US,D,20090915,000000,3.4361,3.4907,3.38897,3.41244,303234.37638321,0
+MFG.US,D,20090916,000000,3.42049,3.45162,3.3496,3.41244,920971.26199095,0
+MFG.US,D,20090917,000000,3.32603,3.32603,3.23982,3.25563,1052527.5276734,0
+MFG.US,D,20090918,000000,3.33399,3.35736,3.31052,3.35736,224125.23985199,0
+MFG.US,D,20090921,000000,3.41244,3.41244,3.27124,3.30267,185145.07749044,0
+MFG.US,D,20090922,000000,3.34194,3.37336,3.34194,3.3496,170484.48708456,0
+MFG.US,D,20090923,000000,3.44386,3.44386,3.31838,3.34194,285295.39483343,0
+MFG.US,D,20090924,000000,3.26359,3.26359,3.03599,3.04384,1393649.2693702,0
+MFG.US,D,20090925,000000,2.94968,3.1221,2.94968,3.01242,1025015.1143893,0
+MFG.US,D,20090928,000000,3.03599,3.08302,3.02813,3.06721,673535.73431612,0
+MFG.US,D,20090929,000000,3.09883,3.09883,3.04384,3.05955,260984.98892942,0
+MFG.US,D,20090930,000000,3.09883,3.13791,3.06721,3.09068,807637.10700961,0
+MFG.US,D,20091001,000000,3.06721,3.08302,2.981,3.01242,599869.19557087,0
+MFG.US,D,20091002,000000,3.0513,3.10648,2.9105,3.06721,486858.9077482,0
+MFG.US,D,20091005,000000,3.2085,3.22411,3.13791,3.19279,516726.99630903,0
+MFG.US,D,20091006,000000,3.25563,3.32603,3.25563,3.28696,413826.86346789,0
+MFG.US,D,20091007,000000,3.34194,3.34194,3.24758,3.29471,371628.39852331,0
+MFG.US,D,20091008,000000,3.22411,3.30267,3.22411,3.27124,143111.60147576,0
+MFG.US,D,20091009,000000,3.23982,3.28696,3.23217,3.2792,208043.91143874,0
+MFG.US,D,20091012,000000,3.29471,3.34194,3.27124,3.2792,255772.56088515,0
+MFG.US,D,20091013,000000,3.27124,3.2792,3.18494,3.20075,420879.63099555,0
+MFG.US,D,20091014,000000,3.13791,3.18494,3.13005,3.16933,495221.40221313,0
+MFG.US,D,20091015,000000,3.09068,3.09068,3.03599,3.03599,470717.49077406,0
+MFG.US,D,20091016,000000,3.01242,3.01242,2.93397,2.981,644969.22509108,0
+MFG.US,D,20091019,000000,3.11434,3.13005,3.02813,3.08302,552155.82287723,0
+MFG.US,D,20091020,000000,3.13005,3.17708,3.08302,3.09883,387145.50553435,0
+MFG.US,D,20091021,000000,3.07516,3.13791,3.05955,3.09068,406372.82656753,0
+MFG.US,D,20091022,000000,3.02813,3.09068,2.99681,3.07516,951967.79335621,0
+MFG.US,D,20091023,000000,3.05955,3.05955,2.93397,2.96519,1472074.0073774,0
+MFG.US,D,20091026,000000,2.97324,3.00447,2.90245,2.92621,3770200.7380006,0
+MFG.US,D,20091027,000000,2.96519,3.0513,2.95743,2.96519,4626694.937261,0
+MFG.US,D,20091028,000000,3.01242,3.01242,2.89479,2.89479,614089.81549704,0
+MFG.US,D,20091029,000000,3.02008,3.14566,3.02008,3.1221,659648.14760028,0
+MFG.US,D,20091030,000000,3.0513,3.15352,3.0513,3.09883,497627.9999991,0
+MFG.US,D,20091102,000000,3.15352,3.21626,3.1221,3.17708,595888.07379966,0
+MFG.US,D,20091103,000000,3.14566,3.16933,3.09883,3.13791,257309.40221356,0
+MFG.US,D,20091104,000000,3.10648,3.14566,3.08302,3.1221,175383.23247201,0
+MFG.US,D,20091105,000000,3.14566,3.21626,3.13005,3.19279,253523.82287777,0
+MFG.US,D,20091106,000000,3.10648,3.13005,3.08302,3.1221,303597.96309908,0
+MFG.US,D,20091109,000000,3.06721,3.13791,3.06721,3.09883,231251.33579294,0
+MFG.US,D,20091110,000000,3.1221,3.1221,3.07516,3.10648,155587.61623588,0
+MFG.US,D,20091111,000000,3.09883,3.13791,3.09883,3.11434,189829.94833914,0
+MFG.US,D,20091112,000000,3.04384,3.06721,3.01242,3.01242,196750.31734282,0
+MFG.US,D,20091113,000000,3.26359,3.26359,2.98876,3.11434,1763369.0922477,0
+MFG.US,D,20091116,000000,3.0513,3.06721,3.01242,3.06721,588397.37269266,0
+MFG.US,D,20091117,000000,2.98876,3.02813,2.94968,2.95743,969211.17342998,0
+MFG.US,D,20091118,000000,2.94172,2.94172,2.90245,2.94172,448351.30627225,0
+MFG.US,D,20091119,000000,2.76125,2.77687,2.66719,2.66719,1009614.1106993,0
+MFG.US,D,20091120,000000,2.7536,2.77687,2.73779,2.77687,595298.39114283,0
+MFG.US,D,20091123,000000,2.89479,2.89479,2.78482,2.79277,516634.31734224,0
+MFG.US,D,20091124,000000,2.77687,2.77687,2.6828,2.72218,292937.84501792,0
+MFG.US,D,20091125,000000,2.76125,2.76125,2.72218,2.72218,286209.96309911,0
+MFG.US,D,20091127,000000,2.62801,2.78482,2.6124,2.70637,491082.42066332,0
+MFG.US,D,20091130,000000,2.87888,2.89479,2.82419,2.89479,1126803.099629,0
+MFG.US,D,20091201,000000,2.94968,2.981,2.90245,2.97324,3040460.8118026,0
+MFG.US,D,20091202,000000,2.96519,3.00447,2.95743,2.97324,416135.69003615,0
+MFG.US,D,20091203,000000,2.97324,3.00447,2.93397,2.94172,338168.23616175,0
+MFG.US,D,20091204,000000,2.96519,3.02008,2.94172,2.96519,195490.49446459,0
+MFG.US,D,20091207,000000,2.96519,2.96519,2.90245,2.9105,171940.8708484,0
+MFG.US,D,20091208,000000,2.89479,2.90245,2.80063,2.85552,782729.88929747,0
+MFG.US,D,20091209,000000,2.82419,2.84746,2.80063,2.82419,295983.01106957,0
+MFG.US,D,20091210,000000,2.80063,2.84746,2.76125,2.82419,786462.50922367,0
+MFG.US,D,20091211,000000,2.80848,2.83205,2.77687,2.83205,383484.17712108,0
+MFG.US,D,20091214,000000,2.80063,2.80063,2.77687,2.77687,248834.87822833,0
+MFG.US,D,20091215,000000,2.82419,2.82419,2.74564,2.74564,367369.23985173,0
+MFG.US,D,20091216,000000,3.16147,3.27124,3.13791,3.23982,2090026.8044243,0
+MFG.US,D,20091217,000000,3.23982,3.23982,3.11434,3.15352,2165386.0073762,0
+MFG.US,D,20091218,000000,3.02813,3.10648,3.02813,3.0513,1411803.1439089,0
+MFG.US,D,20091221,000000,3.03599,3.03599,2.87888,3.00447,448616.10332022,0
+MFG.US,D,20091222,000000,2.981,3.01242,2.96519,2.981,549398.87822779,0
+MFG.US,D,20091223,000000,2.98876,3.02813,2.98876,3.02008,293161.90405851,0
+MFG.US,D,20091224,000000,3.00447,3.00447,2.95743,2.95743,126142.18450162,0
+MFG.US,D,20091228,000000,2.92621,2.95743,2.87888,2.87888,534629.31365217,0
+MFG.US,D,20091229,000000,2.85552,2.89479,2.84746,2.86347,510744.61992527,0
+MFG.US,D,20091230,000000,2.81624,2.85552,2.80848,2.82419,412710.64206567,0
+MFG.US,D,20091231,000000,2.87888,2.87888,2.79277,2.79277,518008.20664113,0
+MFG.US,D,20100104,000000,2.79277,2.83205,2.79277,2.82419,1799304.0885576,0
+MFG.US,D,20100105,000000,2.83971,2.87113,2.82419,2.82419,1273813.328411,0
+MFG.US,D,20100106,000000,2.93397,3.0513,2.9105,2.98876,3169715.3800681,0
+MFG.US,D,20100107,000000,3.00447,3.0513,2.98876,3.02813,2938212.4870795,0
+MFG.US,D,20100108,000000,3.00447,3.08302,3.00447,3.07516,1369665.7859754,0
+MFG.US,D,20100111,000000,3.09883,3.09883,3.04384,3.04384,637453.06272947,0
+MFG.US,D,20100112,000000,3.02008,3.03599,2.96519,2.97324,4597968.531357,0
+MFG.US,D,20100113,000000,3.03599,3.05955,2.99681,3.05955,278557.32841278,0
+MFG.US,D,20100114,000000,3.28696,3.28696,3.16933,3.23217,689860.47232347,0
+MFG.US,D,20100115,000000,3.29471,3.31052,3.26359,3.27124,995481.07748897,0
+MFG.US,D,20100119,000000,3.18494,3.26359,3.16933,3.26359,713150.39114262,0
+MFG.US,D,20100120,000000,3.18494,3.18494,3.06721,3.17708,753182.61254476,0
+MFG.US,D,20100121,000000,3.16933,3.28696,3.16933,3.16933,869986.6273047,0
+MFG.US,D,20100122,000000,3.21626,3.28696,3.21626,3.23217,676053.34317221,0
+MFG.US,D,20100125,000000,3.29471,3.29471,3.25563,3.27124,271782.59778549,0
+MFG.US,D,20100126,000000,3.23217,3.23217,3.15352,3.16933,394470.19926128,0
+MFG.US,D,20100127,000000,3.14566,3.24758,3.14566,3.23217,394393.81549744,0
+MFG.US,D,20100128,000000,3.16933,3.16933,3.00447,3.05955,654076.20664088,0
+MFG.US,D,20100129,000000,3.03599,3.2085,3.02008,3.02008,202810.09594059,0
+MFG.US,D,20100201,000000,3.07516,3.11434,3.06721,3.09068,502164.17712086,0
+MFG.US,D,20100202,000000,3.14566,3.17708,3.09883,3.16933,442981.01844938,0
+MFG.US,D,20100203,000000,3.10648,3.13791,3.05955,3.07516,318566.12546068,0
+MFG.US,D,20100204,000000,3.02813,3.02813,2.94172,2.94172,588741.60885502,0
+MFG.US,D,20100205,000000,2.94968,2.99681,2.93397,2.97324,699728.23616109,0
+MFG.US,D,20100208,000000,3.02008,3.04384,2.95743,3.01242,928049.49077323,0
+MFG.US,D,20100209,000000,3.16147,3.16147,3.0513,3.07516,330136.73800678,0
+MFG.US,D,20100210,000000,3.02813,3.0513,2.98876,3.01242,290380.51660464,0
+MFG.US,D,20100211,000000,3.04384,3.05955,3.00447,3.04384,209288.4575642,0
+MFG.US,D,20100212,000000,3.01242,3.01242,2.94968,2.981,238473.16605123,0
+MFG.US,D,20100216,000000,2.96519,3.02813,2.95743,3.02008,334676.98892928,0
+MFG.US,D,20100217,000000,3.02008,3.05955,3.02008,3.03599,182760.88560853,0
+MFG.US,D,20100218,000000,2.981,3.02813,2.981,3.00447,1376391.6309938,0
+MFG.US,D,20100219,000000,2.97324,2.97324,2.94172,2.96519,758360.41328276,0
+MFG.US,D,20100222,000000,3.01242,3.04384,2.98876,3.04384,573381.34317239,0
+MFG.US,D,20100223,000000,2.99681,3.03599,2.99681,3.01242,145446.90774881,0
+MFG.US,D,20100224,000000,3.02008,3.03599,2.99681,3.02813,155030.52398496,0
+MFG.US,D,20100225,000000,3.01242,3.02813,2.97324,3.02813,177619.74907717,0
+MFG.US,D,20100226,000000,3.01242,3.09068,3.00447,3.05955,830745.74169591,0
+MFG.US,D,20100301,000000,3.10648,3.14566,3.10648,3.13005,793349.26937126,0
+MFG.US,D,20100302,000000,3.13005,3.20075,3.13005,3.16933,520042.05165957,0
+MFG.US,D,20100303,000000,3.16933,3.23217,3.16933,3.18494,675642.90774785,0
+MFG.US,D,20100304,000000,3.16933,3.18494,3.14566,3.16933,1036503.2324704,0
+MFG.US,D,20100305,000000,3.15352,3.22411,3.15352,3.2085,1416813.9188166,0
+MFG.US,D,20100308,000000,3.20075,3.25563,3.20075,3.23217,192384.22140187,0
+MFG.US,D,20100309,000000,3.25563,3.2792,3.23217,3.24758,411791.99999925,0
+MFG.US,D,20100310,000000,3.23982,3.26359,3.22411,3.23982,544418.65682558,0
+MFG.US,D,20100311,000000,3.25563,3.28696,3.23982,3.28696,247942.71586671,0
+MFG.US,D,20100312,000000,3.28696,3.33399,3.27124,3.33399,371756.72324656,0
+MFG.US,D,20100315,000000,3.25563,3.31052,3.25563,3.30267,253263.09963054,0
+MFG.US,D,20100316,000000,3.32603,3.36541,3.31052,3.3496,351010.89298829,0
+MFG.US,D,20100317,000000,3.32603,3.37336,3.32603,3.36541,303188.54612491,0
+MFG.US,D,20100318,000000,3.34194,3.3496,3.28696,3.34194,278212.07380023,0
+MFG.US,D,20100319,000000,3.31838,3.33399,3.28696,3.28696,264409.01844971,0
+MFG.US,D,20100322,000000,3.2792,3.35736,3.2792,3.34194,166573.63837608,0
+MFG.US,D,20100323,000000,3.35736,3.38897,3.34194,3.37336,145033.41697391,0
+MFG.US,D,20100324,000000,3.31838,3.32603,3.25563,3.27124,289475.11439062,0
+MFG.US,D,20100325,000000,3.38102,3.38102,3.29471,3.31052,214613.93357895,0
+MFG.US,D,20100326,000000,3.23982,3.23982,3.17708,3.17708,652177.81549697,0
+MFG.US,D,20100329,000000,3.24758,3.24758,3.18494,3.19279,273949.8597781,0
+MFG.US,D,20100330,000000,3.16933,3.19279,3.13005,3.13005,272395.70479655,0
+MFG.US,D,20100331,000000,3.14566,3.14566,3.08302,3.09068,361697.49077425,0
+MFG.US,D,20100401,000000,3.09068,3.1221,3.05955,3.1221,411993.65313579,0
+MFG.US,D,20100405,000000,3.10648,3.10648,3.0513,3.07516,446061.83025749,0
+MFG.US,D,20100406,000000,3.06721,3.11434,3.0513,3.10648,293654.83394781,0
+MFG.US,D,20100407,000000,3.14566,3.16147,3.1221,3.1221,275653.72693677,0
+MFG.US,D,20100408,000000,3.13791,3.19279,3.1221,3.19279,465513.21033126,0
+MFG.US,D,20100409,000000,3.19279,3.2085,3.14566,3.18494,248592.48708442,0
+MFG.US,D,20100412,000000,3.22411,3.23217,3.18494,3.21626,347493.16605103,0
+MFG.US,D,20100413,000000,3.2085,3.21626,3.16147,3.18494,111631.30627286,0
+MFG.US,D,20100414,000000,3.16147,3.20075,3.16147,3.18494,260805.74169694,0
+MFG.US,D,20100415,000000,3.16147,3.22411,3.16147,3.19279,406756.78228709,0
+MFG.US,D,20100416,000000,3.21626,3.21626,3.1221,3.16147,452812.11808036,0
+MFG.US,D,20100419,000000,3.1221,3.13791,3.09068,3.13005,621886.05165939,0
+MFG.US,D,20100420,000000,3.16147,3.16147,3.13005,3.15352,174182.47970448,0
+MFG.US,D,20100421,000000,3.19279,3.19279,3.1221,3.13005,316410.06642009,0
+MFG.US,D,20100422,000000,3.1221,3.13005,3.07516,3.1221,243096.92988886,0
+MFG.US,D,20100423,000000,3.09883,3.13791,3.07516,3.11434,170074.05166021,0
+MFG.US,D,20100426,000000,3.11434,3.11434,3.07516,3.07516,236652.17712134,0
+MFG.US,D,20100427,000000,3.05955,3.06721,3.00447,3.02008,984561.25461076,0
+MFG.US,D,20100428,000000,3.02813,3.05955,2.981,3.03599,447789.12177041,0
+MFG.US,D,20100429,000000,3.06721,3.07516,3.02813,3.05955,228137.93357892,0
+MFG.US,D,20100430,000000,3.04384,3.0513,2.99681,2.99681,209004.30996272,0
+MFG.US,D,20100503,000000,3.02813,3.0513,2.98876,3.03599,207864.66420627,0
+MFG.US,D,20100504,000000,3.00447,3.00447,2.9105,2.91806,281957.93357883,0
+MFG.US,D,20100505,000000,2.92621,2.94172,2.87113,2.92621,297006.553505,0
+MFG.US,D,20100506,000000,2.86347,2.93397,2.70637,2.86347,675881.22509103,0
+MFG.US,D,20100507,000000,2.87888,2.89479,2.78482,2.83971,491822.83394745,0
+MFG.US,D,20100510,000000,2.94172,2.96519,2.79277,2.80063,1131955.4391123,0
+MFG.US,D,20100511,000000,2.78482,2.80063,2.73779,2.76125,337853.53505474,0
+MFG.US,D,20100512,000000,2.73779,2.7536,2.69076,2.69076,679623.01106888,0
+MFG.US,D,20100513,000000,2.73013,2.78482,2.71422,2.76125,691982.92250797,0
+MFG.US,D,20100514,000000,2.79277,2.94172,2.74564,2.92621,1208258.7453853,0
+MFG.US,D,20100517,000000,2.83205,2.89479,2.83205,2.88694,552245.44649346,0
+MFG.US,D,20100518,000000,2.83971,2.84746,2.76125,2.76125,797763.23247088,0
+MFG.US,D,20100519,000000,2.76931,2.83971,2.76931,2.81624,512917.992619,0
+MFG.US,D,20100520,000000,2.76931,2.78482,2.71422,2.71422,547984.25092152,0
+MFG.US,D,20100521,000000,2.73779,2.82419,2.71422,2.81624,395936.76752696,0
+MFG.US,D,20100524,000000,2.84746,2.85552,2.81624,2.82419,428361.16605088,0
+MFG.US,D,20100525,000000,2.80848,2.85552,2.76931,2.80848,675890.39114269,0
+MFG.US,D,20100526,000000,2.88694,2.88694,2.80063,2.80063,287437.19557144,0
+MFG.US,D,20100527,000000,2.91806,2.91806,2.85552,2.88694,380267.91143843,0
+MFG.US,D,20100528,000000,2.88694,2.88694,2.78482,2.80063,457945.10701024,0
+MFG.US,D,20100601,000000,2.80063,2.85552,2.78482,2.78482,193850.78966755,0
+MFG.US,D,20100602,000000,2.78482,2.82419,2.78482,2.82419,251026.58302538,0
+MFG.US,D,20100603,000000,2.80848,2.83205,2.76931,2.79277,309439.79335737,0
+MFG.US,D,20100604,000000,2.7536,2.77687,2.74564,2.77687,384967.04058971,0
+MFG.US,D,20100607,000000,2.71422,2.7536,2.63587,2.70637,375627.85239784,0
+MFG.US,D,20100608,000000,2.69871,2.72218,2.64372,2.72218,156624.3985237,0
+MFG.US,D,20100609,000000,2.69076,2.72218,2.65138,2.65933,269185.54981501,0
+MFG.US,D,20100610,000000,2.66719,2.74564,2.66719,2.73013,481005.87453787,0
+MFG.US,D,20100611,000000,2.6828,2.73013,2.6828,2.69871,321803.7785972,0
+MFG.US,D,20100614,000000,2.69871,2.76125,2.64372,2.74564,672562.09593974,0
+MFG.US,D,20100615,000000,2.6828,2.73779,2.6828,2.71422,789586.09593953,0
+MFG.US,D,20100616,000000,2.69871,2.71422,2.66719,2.6828,764245.0184488,0
+MFG.US,D,20100617,000000,2.64372,2.72218,2.64372,2.70637,264511.88191834,0
+MFG.US,D,20100618,000000,2.76125,2.76125,2.67514,2.71422,457517.35793275,0
+MFG.US,D,20100621,000000,2.67514,2.73013,2.66719,2.69871,791131.08486942,0
+MFG.US,D,20100622,000000,2.70637,2.72218,2.67514,2.67514,255499.6162357,0
+MFG.US,D,20100623,000000,2.67514,2.73013,2.58088,2.70637,926497.37269205,0
+MFG.US,D,20100624,000000,2.73013,2.73013,2.65138,2.67514,505652.36900277,0
+MFG.US,D,20100625,000000,2.65933,2.69076,2.6124,2.66719,320028.61992562,0
+MFG.US,D,20100628,000000,2.65138,2.65138,2.59649,2.59649,244728.48708443,0
+MFG.US,D,20100629,000000,2.56527,2.58088,2.53395,2.54171,364969.77121705,0
+MFG.US,D,20100630,000000,2.57303,2.58088,2.54171,2.54946,383523.89667827,0
+MFG.US,D,20100701,000000,2.53395,2.58088,2.53395,2.54946,434279.38007301,0
+MFG.US,D,20100702,000000,2.56527,2.56527,2.5259,2.53395,391244.76752697,0
+MFG.US,D,20100706,000000,2.58903,2.58903,2.5259,2.54946,273615.80811759,0
+MFG.US,D,20100707,000000,2.57303,2.57303,2.51824,2.55742,406005.16605093,0
+MFG.US,D,20100708,000000,2.54946,2.54946,2.49448,2.51824,563842.53874437,0
+MFG.US,D,20100709,000000,2.5259,2.53395,2.51028,2.51824,510783.32103228,0
+MFG.US,D,20100712,000000,2.47091,2.51824,2.44764,2.49448,571903.57195468,0
+MFG.US,D,20100713,000000,2.49448,2.50253,2.40837,2.4554,13176606.642043,0
+MFG.US,D,20100714,000000,2.47091,2.49448,2.44764,2.48682,1933743.5867124,0
+MFG.US,D,20100715,000000,2.50253,2.5259,2.47896,2.51824,563595.05534953,0
+MFG.US,D,20100716,000000,2.48682,2.50253,2.43959,2.43959,321304.7380068,0
+MFG.US,D,20100719,000000,2.41612,2.48682,2.41612,2.47091,546494.25830159,0
+MFG.US,D,20100720,000000,2.39246,2.41612,2.37704,2.3848,2579386.0073754,0
+MFG.US,D,20100721,000000,2.40837,2.41612,2.34552,2.37704,975599.91143735,0
+MFG.US,D,20100722,000000,2.42408,2.47091,2.40041,2.4554,1204316.3247211,0
+MFG.US,D,20100723,000000,2.43183,2.46325,2.43183,2.44764,373362.81918752,0
+MFG.US,D,20100726,000000,2.44764,2.47896,2.43183,2.47896,452990.34686265,0
+MFG.US,D,20100727,000000,2.5259,2.54946,2.51824,2.53395,1524067.9261965,0
+MFG.US,D,20100728,000000,2.57303,2.71422,2.53395,2.55742,5633944.2066319,0
+MFG.US,D,20100729,000000,2.57303,2.57303,2.51824,2.55742,1322730.5092227,0
+MFG.US,D,20100730,000000,2.55742,2.55742,2.51028,2.53395,311185.41697361,0
+MFG.US,D,20100802,000000,2.56527,2.56527,2.5259,2.56527,766803.36531226,0
+MFG.US,D,20100803,000000,2.58088,2.60455,2.57303,2.58903,583184.94464839,0
+MFG.US,D,20100804,000000,2.62801,2.62801,2.58088,2.58903,518762.87822784,0
+MFG.US,D,20100805,000000,2.58088,2.59649,2.57303,2.58088,238332.61992577,0
+MFG.US,D,20100806,000000,2.58903,2.60455,2.56527,2.58903,303276.13284078,0
+MFG.US,D,20100809,000000,2.63587,2.63587,2.56527,2.58088,273589.32841279,0
+MFG.US,D,20100810,000000,2.57303,2.58903,2.54946,2.58903,333464.01475954,0
+MFG.US,D,20100811,000000,2.53395,2.54946,2.39246,2.47091,705972.35424226,0
+MFG.US,D,20100812,000000,2.46325,2.47091,2.43959,2.46325,388216.91512845,0
+MFG.US,D,20100813,000000,2.4554,2.4554,2.40837,2.41612,230053.63837597,0
+MFG.US,D,20100816,000000,2.42408,2.4554,2.40837,2.43183,278261.97785927,0
+MFG.US,D,20100817,000000,2.44764,2.47091,2.44764,2.4554,499848.22140131,0
+MFG.US,D,20100818,000000,2.47091,2.50253,2.47091,2.47896,311921.756457,0
+MFG.US,D,20100819,000000,2.48682,2.51028,2.43183,2.46325,730635.14391012,0
+MFG.US,D,20100820,000000,2.4554,2.46325,2.41612,2.44764,960686.74538571,0
+MFG.US,D,20100823,000000,2.47091,2.5259,2.4554,2.47091,1475177.2250896,0
+MFG.US,D,20100824,000000,2.47896,2.48682,2.46325,2.46325,697921.50553379,0
+MFG.US,D,20100825,000000,2.43183,2.44764,2.40837,2.43183,858441.47601321,0
+MFG.US,D,20100826,000000,2.42408,2.46325,2.42408,2.43959,572558.43542332,0
+MFG.US,D,20100827,000000,2.43183,2.48682,2.43183,2.47091,598540.1180801,0
+MFG.US,D,20100830,000000,2.44764,2.44764,2.40041,2.42408,327436.82656767,0
+MFG.US,D,20100831,000000,2.40041,2.41612,2.37704,2.41612,305721.43173376,0
+MFG.US,D,20100901,000000,2.43183,2.46325,2.40837,2.4554,543383.91143813,0
+MFG.US,D,20100902,000000,2.46325,2.47091,2.43183,2.4554,206545.77121734,0
+MFG.US,D,20100903,000000,2.48682,2.48682,2.44764,2.47091,252863.86715821,0
+MFG.US,D,20100907,000000,2.46325,2.47896,2.4554,2.47091,373401.52029453,0
+MFG.US,D,20100908,000000,2.46325,2.47091,2.42408,2.44764,676405.72693604,0
+MFG.US,D,20100909,000000,2.46325,2.47091,2.41612,2.43959,782594.43542294,0
+MFG.US,D,20100910,000000,2.43183,2.43959,2.41612,2.42408,311429.84501789,0
+MFG.US,D,20100913,000000,2.46325,2.47896,2.44764,2.47091,448566.19926118,0
+MFG.US,D,20100914,000000,2.43959,2.48682,2.43959,2.47091,358895.73431669,0
+MFG.US,D,20100915,000000,2.42408,2.44764,2.40837,2.43959,1187143.21771,0
+MFG.US,D,20100916,000000,2.39246,2.40041,2.37704,2.3848,323271.36531307,0
+MFG.US,D,20100917,000000,2.40041,2.43959,2.3848,2.43183,1016971.3948321,0
+MFG.US,D,20100920,000000,2.40837,2.43183,2.39246,2.43183,1371324.8413259,0
+MFG.US,D,20100921,000000,2.40041,2.43183,2.3848,2.42408,1510881.0332076,0
+MFG.US,D,20100922,000000,2.41612,2.43183,2.3848,2.40041,343674.99630934,0
+MFG.US,D,20100923,000000,2.37704,2.40041,2.36899,2.3848,414180.26568191,0
+MFG.US,D,20100924,000000,2.37704,2.3848,2.34552,2.37704,517173.07748984,0
+MFG.US,D,20100927,000000,2.28288,2.28288,2.25136,2.28288,1175709.0774886,0
+MFG.US,D,20100928,000000,2.3143,2.34552,2.28288,2.33767,1052270.8782269,0
+MFG.US,D,20100929,000000,2.33011,2.36143,2.29859,2.29859,779890.45018309,0
+MFG.US,D,20100930,000000,2.29859,2.3143,2.25136,2.25136,1564727.5129123,0
+MFG.US,D,20101001,000000,2.25922,2.26717,2.22014,2.25136,1725090.6420633,0
+MFG.US,D,20101004,000000,2.12578,2.14169,2.09426,2.12578,1058588.3247213,0
+MFG.US,D,20101005,000000,2.18096,2.22014,2.17291,2.20443,2088640.6937232,0
+MFG.US,D,20101006,000000,2.36143,2.41612,2.29074,2.3848,2211246.8191842,0
+MFG.US,D,20101007,000000,2.42408,2.43183,2.39246,2.42408,779465.75645615,0
+MFG.US,D,20101008,000000,2.41612,2.43959,2.40837,2.43183,470855.99999915,0
+MFG.US,D,20101011,000000,2.42408,2.43959,2.40837,2.43183,545290.45018351,0
+MFG.US,D,20101012,000000,2.40041,2.41612,2.3848,2.41612,741196.47232338,0
+MFG.US,D,20101013,000000,2.3143,2.33011,2.29859,2.32196,1174400.3690016,0
+MFG.US,D,20101014,000000,2.34552,2.35348,2.32196,2.33011,445153.37269292,0
+MFG.US,D,20101015,000000,2.25922,2.25922,2.21209,2.22789,669892.73800617,0
+MFG.US,D,20101018,000000,2.26717,2.28288,2.2437,2.26717,389048.98892918,0
+MFG.US,D,20101019,000000,2.27503,2.32196,2.27503,2.29074,1335599.645754,0
+MFG.US,D,20101020,000000,2.3143,2.34552,2.3143,2.32196,800648.50184357,0
+MFG.US,D,20101021,000000,2.3143,2.32196,2.29074,2.30635,532308.26568169,0
+MFG.US,D,20101022,000000,2.32196,2.34552,2.29859,2.32196,568684.25092148,0
+MFG.US,D,20101025,000000,2.35348,2.36143,2.32196,2.33767,589691.82287716,0
+MFG.US,D,20101026,000000,2.30635,2.30635,2.27503,2.28288,1210666.3616214,0
+MFG.US,D,20101027,000000,2.29859,2.29859,2.23565,2.25136,1166696.811806,0
+MFG.US,D,20101028,000000,2.27503,2.28288,2.2437,2.25136,1456906.2287796,0
+MFG.US,D,20101029,000000,2.27503,2.3143,2.25136,2.27503,554211.05534955,0
+MFG.US,D,20101101,000000,2.27503,2.27503,2.22789,2.25922,909509.62361459,0
+MFG.US,D,20101102,000000,2.25922,2.26717,2.22014,2.22014,949224.08855917,0
+MFG.US,D,20101103,000000,2.25922,2.25922,2.22014,2.25922,1181168.9889277,0
+MFG.US,D,20101104,000000,2.23565,2.32196,2.23565,2.30635,1475028.5313626,0
+MFG.US,D,20101105,000000,2.3143,2.33767,2.29074,2.32196,1430113.859776,0
+MFG.US,D,20101108,000000,2.3143,2.3143,2.27503,2.29074,630686.47970365,0
+MFG.US,D,20101109,000000,2.3143,2.32196,2.25136,2.25922,600870.33210223,0
+MFG.US,D,20101110,000000,2.41612,2.4554,2.39246,2.4554,1837420.6051627,0
+MFG.US,D,20101111,000000,2.44764,2.48682,2.42408,2.43183,985669.3284115,0
+MFG.US,D,20101112,000000,2.40041,2.4554,2.36143,2.36143,1269880.0737984,0
+MFG.US,D,20101115,000000,2.43183,2.48682,2.41612,2.44764,1596536.7675248,0
+MFG.US,D,20101116,000000,2.40041,2.40041,2.33011,2.36143,2534662.8044235,0
+MFG.US,D,20101117,000000,2.41612,2.43959,2.40837,2.43183,1073340.5756438,0
+MFG.US,D,20101118,000000,2.54946,2.54946,2.48682,2.53395,1048472.0590387,0
+MFG.US,D,20101119,000000,2.54946,2.57303,2.54171,2.56527,671134.22878107,0
+MFG.US,D,20101122,000000,2.58088,2.58903,2.54171,2.57303,923711.91143744,0
+MFG.US,D,20101123,000000,2.57303,2.57303,2.51824,2.53395,1059093.4760128,0
+MFG.US,D,20101124,000000,2.57303,2.58088,2.55742,2.57303,1224369.6088539,0
+MFG.US,D,20101126,000000,2.47896,2.5259,2.47896,2.50253,413400.13284058,0
+MFG.US,D,20101129,000000,2.49448,2.50253,2.4554,2.48682,1328891.1143887,0
+MFG.US,D,20101130,000000,2.47091,2.49448,2.4554,2.4554,2476985.9335748,0
+MFG.US,D,20101201,000000,2.51028,2.51824,2.47896,2.51824,1099596.2214002,0
+MFG.US,D,20101202,000000,2.5259,2.56527,2.51824,2.54946,627786.95202838,0
+MFG.US,D,20101203,000000,2.54171,2.58088,2.54171,2.58088,437838.86346784,0
+MFG.US,D,20101206,000000,2.51824,2.6124,2.51824,2.59649,697964.28044154,0
+MFG.US,D,20101207,000000,2.6124,2.6124,2.54946,2.58088,424532.81180735,0
+MFG.US,D,20101208,000000,2.58088,2.58088,2.54946,2.58088,753161.22509089,0
+MFG.US,D,20101209,000000,2.65138,2.65138,2.62016,2.62801,755159.42435288,0
+MFG.US,D,20101210,000000,2.60455,2.62801,2.60455,2.62016,271458.73062681,0
+MFG.US,D,20101213,000000,2.6828,2.69871,2.66719,2.69076,756329.62361487,0
+MFG.US,D,20101214,000000,2.69871,2.73013,2.69076,2.69871,1678152.3099601,0
+MFG.US,D,20101215,000000,2.71422,2.73779,2.69871,2.72218,862904.32472168,0
+MFG.US,D,20101216,000000,2.77687,2.82419,2.76125,2.80848,1254888.4870826,0
+MFG.US,D,20101217,000000,2.83971,2.87888,2.83971,2.85552,1092110.6125441,0
+MFG.US,D,20101220,000000,2.83205,2.83971,2.80063,2.82419,638202.64206526,0
+MFG.US,D,20101221,000000,2.84746,2.84746,2.81624,2.83971,417030.90774832,0
+MFG.US,D,20101222,000000,2.87113,2.87888,2.84746,2.86347,638655.85239737,0
+MFG.US,D,20101223,000000,2.86347,2.88694,2.84746,2.87113,495588.04427955,0
+MFG.US,D,20101227,000000,2.87113,2.9105,2.87113,2.90245,480670.80442717,0
+MFG.US,D,20101228,000000,2.981,2.981,2.94172,2.96519,798959.91143767,0
+MFG.US,D,20101229,000000,2.98876,3.03599,2.98876,3.02008,952344.61992447,0
+MFG.US,D,20101230,000000,2.96519,2.97324,2.92621,2.93397,1380240.354241,0
+MFG.US,D,20101231,000000,2.93397,2.94968,2.92621,2.94172,415058.16974095,0
+MFG.US,D,20110103,000000,2.97324,3.03599,2.95743,3.02813,1972212.4870813,0
+MFG.US,D,20110104,000000,2.98876,3.03599,2.98876,3.02008,3158057.1808061,0
+MFG.US,D,20110105,000000,2.95743,2.981,2.94968,2.96519,705403.04058913,0
+MFG.US,D,20110106,000000,3.00447,3.02008,2.981,3.00447,739228.82656693,0
+MFG.US,D,20110107,000000,3.06721,3.09883,3.02008,3.04384,1329198.6863445,0
+MFG.US,D,20110110,000000,3.0513,3.08302,3.03599,3.07516,596388.13284025,0
+MFG.US,D,20110111,000000,3.08302,3.10648,3.07516,3.09883,1173176.1918798,0
+MFG.US,D,20110112,000000,3.17708,3.23982,3.17708,3.22411,1437575.0258277,0
+MFG.US,D,20110113,000000,3.25563,3.30267,3.24758,3.25563,1517287.0848681,0
+MFG.US,D,20110114,000000,3.21626,3.24758,3.21626,3.24758,534451.08486988,0
+MFG.US,D,20110118,000000,3.23982,3.26359,3.21626,3.26359,1402840.7822853,0
+MFG.US,D,20110119,000000,3.2792,3.29471,3.24758,3.26359,1350196.0737983,0
+MFG.US,D,20110120,000000,3.21626,3.23982,3.20075,3.23982,831493.28413133,0
+MFG.US,D,20110121,000000,3.16147,3.19279,3.14566,3.16933,906331.04058876,0
+MFG.US,D,20110124,000000,3.13005,3.16147,3.09883,3.16147,631135.61623502,0
+MFG.US,D,20110125,000000,3.16147,3.20075,3.15352,3.20075,581355.80811703,0
+MFG.US,D,20110126,000000,3.17708,3.19279,3.14566,3.16147,490343.02582937,0
+MFG.US,D,20110127,000000,3.13791,3.16147,3.1221,3.13791,1157120.3247212,0
+MFG.US,D,20110128,000000,3.09068,3.1221,3.03599,3.05955,626819.42435311,0
+MFG.US,D,20110131,000000,3.04384,3.07516,3.02008,3.04384,1276097.7121748,0
+MFG.US,D,20110201,000000,3.02008,3.09883,3.02008,3.08302,1231379.6014738,0
+MFG.US,D,20110202,000000,3.16147,3.20075,3.1221,3.19279,880553.04796888,0
+MFG.US,D,20110203,000000,3.13791,3.17708,3.1221,3.16147,610120.91512805,0
+MFG.US,D,20110204,000000,3.14566,3.15352,3.10648,3.15352,584507.91143806,0
+MFG.US,D,20110207,000000,3.18494,3.19279,3.16147,3.19279,588985.01844912,0
+MFG.US,D,20110208,000000,3.23982,3.28696,3.23217,3.2792,2339453.4022098,0
+MFG.US,D,20110209,000000,3.19279,3.20075,3.16147,3.19279,1134524.9889278,0
+MFG.US,D,20110210,000000,3.14566,3.19279,3.14566,3.18494,411200.28044206,0
+MFG.US,D,20110211,000000,3.17708,3.21626,3.16933,3.18494,738935.51291379,0
+MFG.US,D,20110214,000000,3.2085,3.24758,3.2085,3.24758,681492.88560762,0
+MFG.US,D,20110215,000000,3.2085,3.23982,3.2085,3.23217,400472.94464872,0
+MFG.US,D,20110216,000000,3.27124,3.32603,3.27124,3.29471,1727417.8007349,0
+MFG.US,D,20110218,000000,3.2792,3.29471,3.26359,3.28696,634526.03689922,0
+MFG.US,D,20110222,000000,3.15352,3.16933,3.11434,3.13791,839970.86346711,0
+MFG.US,D,20110223,000000,3.13005,3.13791,3.08302,3.11434,686270.43542311,0
+MFG.US,D,20110224,000000,3.11434,3.13005,3.06721,3.11434,1694066.6125431,0
+MFG.US,D,20110225,000000,3.14566,3.20075,3.14566,3.20075,572177.53505431,0
+MFG.US,D,20110228,000000,3.23982,3.27124,3.23217,3.27124,708510.33210204,0
+MFG.US,D,20110301,000000,3.30267,3.31838,3.27124,3.29471,1888538.6568231,0
+MFG.US,D,20110302,000000,3.24758,3.2792,3.23982,3.27124,886554.77490614,0
+MFG.US,D,20110303,000000,3.26359,3.28696,3.25563,3.28696,913675.08486919,0
+MFG.US,D,20110304,000000,3.24758,3.24758,3.19279,3.21626,1031128.8708468,0
+MFG.US,D,20110307,000000,3.22411,3.24758,3.18494,3.18494,1397722.051658,0
+MFG.US,D,20110308,000000,3.18494,3.20075,3.16147,3.19279,372108.08856021,0
+MFG.US,D,20110309,000000,3.17708,3.19279,3.13791,3.16933,932815.83763669,0
+MFG.US,D,20110310,000000,3.1221,3.1221,3.09068,3.11434,571996.25092147,0
+MFG.US,D,20110311,000000,3.05955,3.08302,3.03599,3.04384,1326253.3284109,0
+MFG.US,D,20110314,000000,2.79277,2.83971,2.73779,2.82419,2930740.1180759,0
+MFG.US,D,20110315,000000,2.59649,2.78482,2.51028,2.76931,4973659.5276663,0
+MFG.US,D,20110316,000000,2.69871,2.70637,2.62016,2.62801,3617769.2988864,0
+MFG.US,D,20110317,000000,2.6828,2.74564,2.67514,2.72218,1030314.1106992,0
+MFG.US,D,20110318,000000,2.77687,2.80848,2.73013,2.80063,1192754.8782266,0
+MFG.US,D,20110321,000000,2.83205,2.87888,2.82419,2.83971,1410940.5166026,0
+MFG.US,D,20110322,000000,2.93397,2.95743,2.88694,2.92621,1313386.2287799,0
+MFG.US,D,20110323,000000,2.91806,2.94172,2.89479,2.92621,698072.2361611,0
+MFG.US,D,20110324,000000,2.91806,2.95743,2.90245,2.95743,2486276.2361579,0
+MFG.US,D,20110325,000000,2.90245,2.9105,2.87888,2.89479,619867.48339371,0
+MFG.US,D,20110328,000000,2.78482,2.83205,2.76931,2.78482,2360001.6531323,0
+MFG.US,D,20110329,000000,2.70637,2.72218,2.67514,2.67514,1737562.5830227,0
+MFG.US,D,20110330,000000,2.64372,2.66719,2.6124,2.64372,3551698.3616172,0
+MFG.US,D,20110331,000000,2.65933,2.65933,2.59649,2.60455,891728.5018434,0
+MFG.US,D,20110401,000000,2.59649,2.63587,2.58903,2.6124,1060520.3247213,0
+MFG.US,D,20110404,000000,2.51824,2.53395,2.47896,2.47896,1616548.2952,0
+MFG.US,D,20110405,000000,2.4554,2.47896,2.43959,2.43959,884204.19188032,0
+MFG.US,D,20110406,000000,2.40837,2.43183,2.39246,2.40837,2009005.0184465,0
+MFG.US,D,20110407,000000,2.43183,2.4554,2.40837,2.42408,1478124.6199235,0
+MFG.US,D,20110408,000000,2.50253,2.51028,2.47896,2.48682,904449.96309799,0
+MFG.US,D,20110411,000000,2.4554,2.47091,2.41612,2.43959,1633383.2767498,0
+MFG.US,D,20110412,000000,2.42408,2.44764,2.42408,2.42408,820858.62730479,0
+MFG.US,D,20110413,000000,2.47896,2.49448,2.47091,2.48682,873394.36162203,0
+MFG.US,D,20110414,000000,2.49448,2.51824,2.48682,2.51824,881121.34317184,0
+MFG.US,D,20110415,000000,2.48682,2.48682,2.44764,2.46325,944979.18819017,0
+MFG.US,D,20110418,000000,2.40837,2.43183,2.39246,2.43183,866601.29889142,0
+MFG.US,D,20110419,000000,2.41612,2.41612,2.39246,2.40837,522353.93357839,0
+MFG.US,D,20110420,000000,2.44764,2.46325,2.42408,2.46325,641395.48339367,0
+MFG.US,D,20110421,000000,2.4554,2.47896,2.43959,2.47091,1269219.0996287,0
+MFG.US,D,20110425,000000,2.43183,2.44764,2.41612,2.43183,5377705.1955622,0
+MFG.US,D,20110426,000000,2.42408,2.46325,2.41612,2.4554,1555629.6974142,0
+MFG.US,D,20110427,000000,2.43183,2.46325,2.41612,2.44764,1532851.0405876,0
+MFG.US,D,20110428,000000,2.46325,2.51824,2.46325,2.47896,2872644.6642014,0
+MFG.US,D,20110429,000000,2.47091,2.51824,2.43959,2.50253,1025614.981548,0
+MFG.US,D,20110502,000000,2.54946,2.59649,2.54171,2.58903,1005484.2952011,0
+MFG.US,D,20110503,000000,2.58903,2.65933,2.56527,2.58903,3460114.228776,0
+MFG.US,D,20110504,000000,2.58903,2.6124,2.57303,2.59649,1226789.4464922,0
+MFG.US,D,20110505,000000,2.58903,2.59649,2.54946,2.56527,1744289.4464913,0
+MFG.US,D,20110506,000000,2.57303,2.58088,2.53395,2.53395,908987.15866994,0
+MFG.US,D,20110509,000000,2.58903,2.62016,2.58088,2.62016,681880.91512792,0
+MFG.US,D,20110510,000000,2.6124,2.65138,2.6124,2.65138,653233.9483383,0
+MFG.US,D,20110511,000000,2.6124,2.62016,2.56527,2.57303,866850.81918662,0
+MFG.US,D,20110512,000000,2.58903,2.67514,2.58903,2.65138,11852893.328392,0
+MFG.US,D,20110513,000000,2.59649,2.6124,2.54946,2.57303,3181911.3210274,0
+MFG.US,D,20110516,000000,2.51824,2.5259,2.48682,2.50253,1395675.9852373,0
+MFG.US,D,20110517,000000,2.47091,2.47091,2.43959,2.47091,1175952.4870827,0
+MFG.US,D,20110518,000000,2.5259,2.56527,2.51824,2.54946,954560.76752595,0
+MFG.US,D,20110519,000000,2.50253,2.50253,2.46325,2.50253,1148622.3763817,0
+MFG.US,D,20110520,000000,2.47091,2.47896,2.43959,2.43959,1289717.4464921,0
+MFG.US,D,20110523,000000,2.37704,2.41612,2.36899,2.40837,2004215.2472288,0
+MFG.US,D,20110524,000000,2.41612,2.41612,2.39246,2.40041,665369.8007368,0
+MFG.US,D,20110525,000000,2.41612,2.4554,2.40837,2.43959,3463812.2213959,0
+MFG.US,D,20110526,000000,2.43183,2.4554,2.42408,2.42408,1768300.4280411,0
+MFG.US,D,20110527,000000,2.4554,2.47091,2.43959,2.4554,800911.26199117,0
+MFG.US,D,20110531,000000,2.46325,2.47896,2.4554,2.46325,674409.56457442,0
+MFG.US,D,20110601,000000,2.47896,2.47896,2.40041,2.40837,717751.74907619,0
+MFG.US,D,20110602,000000,2.41612,2.43959,2.40837,2.40837,666984.04427923,0
+MFG.US,D,20110603,000000,2.3848,2.39246,2.36899,2.36899,596066.30258195,0
+MFG.US,D,20110606,000000,2.3848,2.3848,2.34552,2.34552,1123125.4760127,0
+MFG.US,D,20110607,000000,2.37704,2.3848,2.35348,2.36899,703063.66051533,0
+MFG.US,D,20110608,000000,2.3848,2.39246,2.36899,2.37704,507661.77121679,0
+MFG.US,D,20110609,000000,2.36899,2.39246,2.36143,2.39246,528238.53874443,0
+MFG.US,D,20110610,000000,2.3848,2.3848,2.33767,2.34552,325465.10701048,0
+MFG.US,D,20110613,000000,2.36899,2.39246,2.36899,2.39246,413519.29151217,0
+MFG.US,D,20110614,000000,2.40041,2.43183,2.40041,2.41612,612222.99630885,0
+MFG.US,D,20110615,000000,2.36899,2.36899,2.33767,2.35348,754876.29520158,0
+MFG.US,D,20110616,000000,2.34552,2.39246,2.34552,2.36899,805007.46863323,0
+MFG.US,D,20110617,000000,2.36899,2.40837,2.34552,2.37704,436250.08118002,0
+MFG.US,D,20110620,000000,2.35348,2.37704,2.33767,2.35348,480663.67527588,0
+MFG.US,D,20110621,000000,2.36143,2.39246,2.34552,2.37704,577701.60885504,0
+MFG.US,D,20110622,000000,2.40041,2.43959,2.40041,2.42408,544975.7490765,0
+MFG.US,D,20110623,000000,2.40041,2.46325,2.40041,2.46325,942463.61623446,0
+MFG.US,D,20110624,000000,2.48682,2.51028,2.47896,2.49448,1015971.2767509,0
+MFG.US,D,20110627,000000,2.48682,2.51028,2.48682,2.49448,501617.26937178,0
+MFG.US,D,20110628,000000,2.53395,2.53395,2.48682,2.48682,501194.61254522,0
+MFG.US,D,20110629,000000,2.54171,2.57303,2.53395,2.57303,810741.34317196,0
+MFG.US,D,20110630,000000,2.60455,2.60455,2.57303,2.57303,1158491.1586695,0
+MFG.US,D,20110701,000000,2.58088,2.62801,2.58088,2.62801,1101814.4059021,0
+MFG.US,D,20110705,000000,2.67514,2.67514,2.62801,2.65138,1011112.2509207,0
+MFG.US,D,20110706,000000,2.66719,2.6828,2.65138,2.65933,737541.25461121,0
+MFG.US,D,20110707,000000,2.6828,2.6828,2.65138,2.65138,556380.35424253,0
+MFG.US,D,20110708,000000,2.62801,2.65933,2.58903,2.6124,441369.8302575,0
+MFG.US,D,20110711,000000,2.55742,2.58088,2.55742,2.57303,550440.75276653,0
+MFG.US,D,20110712,000000,2.55742,2.59649,2.54946,2.57303,535775.07010973,0
+MFG.US,D,20110713,000000,2.58903,2.62801,2.58903,2.59649,476356.64944563,0
+MFG.US,D,20110714,000000,2.58088,2.6124,2.55742,2.6124,629943.01106897,0
+MFG.US,D,20110715,000000,2.59649,2.59649,2.55742,2.55742,268483.83763789,0
+MFG.US,D,20110718,000000,2.54946,2.54946,2.51824,2.53395,745282.49446359,0
+MFG.US,D,20110719,000000,2.51824,2.53395,2.51028,2.51028,435245.8892981,0
+MFG.US,D,20110720,000000,2.53395,2.58088,2.53395,2.58088,652040.32472207,0
+MFG.US,D,20110721,000000,2.59649,2.62801,2.58088,2.62801,611334.90774797,0
+MFG.US,D,20110722,000000,2.64372,2.67514,2.63587,2.65933,661964.10331983,0
+MFG.US,D,20110725,000000,2.63587,2.63587,2.60455,2.63587,356184.61992555,0
+MFG.US,D,20110726,000000,2.63587,2.65138,2.6124,2.6124,556083.98523884,0
+MFG.US,D,20110727,000000,2.6124,2.62016,2.57303,2.57303,428794.0073793,0
+MFG.US,D,20110728,000000,2.51824,2.60455,2.51028,2.57303,667506.50922388,0
+MFG.US,D,20110729,000000,2.53395,2.57303,2.51824,2.55742,486469.85977772,0
+MFG.US,D,20110801,000000,2.6124,2.64372,2.58903,2.62016,556825.41697316,0
+MFG.US,D,20110802,000000,2.62801,2.62801,2.56527,2.58088,624681.69741584,0
+MFG.US,D,20110803,000000,2.56527,2.60455,2.54946,2.58903,525288.08855993,0
+MFG.US,D,20110804,000000,2.50253,2.51028,2.40837,2.40837,684616.47232348,0
+MFG.US,D,20110805,000000,2.41612,2.43959,2.35348,2.3848,1713807.2324692,0
+MFG.US,D,20110808,000000,2.35348,2.39246,2.25922,2.28288,1898405.4022106,0
+MFG.US,D,20110809,000000,2.33011,2.40041,2.28288,2.37704,3052853.3136476,0
+MFG.US,D,20110810,000000,2.32196,2.33767,2.25922,2.26717,2423420.5461211,0
+MFG.US,D,20110811,000000,2.26717,2.35348,2.26717,2.33767,4359348.7084792,0
+MFG.US,D,20110812,000000,2.33011,2.36143,2.32196,2.33767,734283.23247099,0
+MFG.US,D,20110815,000000,2.36143,2.39246,2.35348,2.3848,854596.82656672,0
+MFG.US,D,20110816,000000,2.33767,2.35348,2.32196,2.33011,365041.06272997,0
+MFG.US,D,20110817,000000,2.34552,2.3848,2.34552,2.36143,335148.53136471,0
+MFG.US,D,20110818,000000,2.3143,2.3143,2.26717,2.29074,903770.65682493,0
+MFG.US,D,20110819,000000,2.29859,2.36143,2.28288,2.30635,758421.52029383,0
+MFG.US,D,20110822,000000,2.30635,2.32196,2.23565,2.23565,913962.28782122,0
+MFG.US,D,20110823,000000,2.25922,2.30635,2.25922,2.29859,847252.78228629,0
+MFG.US,D,20110824,000000,2.28288,2.30635,2.25922,2.25922,886774.760146,0
+MFG.US,D,20110825,000000,2.29074,2.30635,2.22789,2.22789,810147.5867144,0
+MFG.US,D,20110826,000000,2.26717,2.33011,2.26717,2.3143,795737.53505391,0
+MFG.US,D,20110829,000000,2.34552,2.34552,2.30635,2.3143,1729036.118078,0
+MFG.US,D,20110830,000000,2.33011,2.33011,2.29074,2.3143,917955.63099465,0
+MFG.US,D,20110831,000000,2.36899,2.39246,2.36143,2.37704,644530.27306156,0
+MFG.US,D,20110901,000000,2.37704,2.37704,2.29074,2.3143,3015667.6605111,0
+MFG.US,D,20110902,000000,2.25922,2.27503,2.23565,2.26717,388116.08856018,0
+MFG.US,D,20110906,000000,2.19647,2.22789,2.17291,2.22789,758329.85977722,0
+MFG.US,D,20110907,000000,2.2437,2.25922,2.22789,2.25922,911512.9151275,0
+MFG.US,D,20110908,000000,2.25136,2.25136,2.22789,2.22789,364093.90405838,0
+MFG.US,D,20110909,000000,2.22014,2.23565,2.18862,2.18862,729194.03689905,0
+MFG.US,D,20110912,000000,2.21209,2.2437,2.18862,2.2437,832205.1808103,0
+MFG.US,D,20110913,000000,2.25136,2.29074,2.25136,2.26717,420626.03689961,0
+MFG.US,D,20110914,000000,2.26717,2.3143,2.2437,2.29859,416590.93726862,0
+MFG.US,D,20110915,000000,2.29859,2.34552,2.29859,2.34552,523749.21033115,0
+MFG.US,D,20110916,000000,2.33011,2.36899,2.33011,2.35348,498858.28782197,0
+MFG.US,D,20110919,000000,2.27503,2.33767,2.27503,2.33767,778302.68634545,0
+MFG.US,D,20110920,000000,2.33011,2.33767,2.29859,2.32196,733808.63468502,0
+MFG.US,D,20110921,000000,2.30635,2.3143,2.23565,2.23565,416584.82656751,0
+MFG.US,D,20110922,000000,2.21209,2.23565,2.17291,2.19647,1564598.1697389,0
+MFG.US,D,20110923,000000,2.2437,2.2437,2.17291,2.22014,1255517.8892966,0
+MFG.US,D,20110926,000000,2.26717,2.30635,2.2437,2.30635,826608.79704647,0
+MFG.US,D,20110927,000000,2.29074,2.29859,2.22014,2.2437,1327088.4575622,0
+MFG.US,D,20110928,000000,2.28288,2.30635,2.25136,2.25136,553109.09224992,0
+MFG.US,D,20110929,000000,2.33011,2.33767,2.29074,2.3143,648842.39114274,0
+MFG.US,D,20110930,000000,2.27503,2.29074,2.23565,2.23565,877555.7490759,0
+MFG.US,D,20111003,000000,2.25136,2.29859,2.19647,2.21209,1021848.7527657,0
+MFG.US,D,20111004,000000,2.25136,2.25922,2.18096,2.23565,1044872.8560867,0
+MFG.US,D,20111005,000000,2.20443,2.25136,2.19647,2.25136,434088.92988851,0
+MFG.US,D,20111006,000000,2.22014,2.2437,2.19647,2.23565,493360.69372604,0
+MFG.US,D,20111007,000000,2.22014,2.23565,2.19647,2.20443,466746.55350469,0
+MFG.US,D,20111010,000000,2.21209,2.25922,2.21209,2.25136,304787.51291458,0
+MFG.US,D,20111011,000000,2.23565,2.25136,2.22014,2.2437,438124.0295195,0
+MFG.US,D,20111012,000000,2.2437,2.29074,2.2437,2.27503,517121.13653043,0
+MFG.US,D,20111013,000000,2.22789,2.25922,2.22014,2.2437,342888.75276691,0
+MFG.US,D,20111014,000000,2.23565,2.2437,2.22014,2.23565,286705.94833896,0
+MFG.US,D,20111017,000000,2.27503,2.27503,2.22789,2.25136,377670.86346795,0
+MFG.US,D,20111018,000000,2.22014,2.28288,2.22014,2.28288,766823.73431595,0
+MFG.US,D,20111019,000000,2.23565,2.25136,2.20443,2.23565,384490.40590336,0
+MFG.US,D,20111020,000000,2.23565,2.2437,2.21209,2.2437,641525.84501729,0
+MFG.US,D,20111021,000000,2.26717,2.26717,2.22789,2.22789,621842.25830146,0
+MFG.US,D,20111024,000000,2.22789,2.26717,2.22014,2.22789,482162.83394747,0
+MFG.US,D,20111025,000000,2.20443,2.22014,2.17291,2.17291,888433.81549655,0
+MFG.US,D,20111026,000000,2.20443,2.22789,2.19647,2.21209,434161.23985161,0
+MFG.US,D,20111027,000000,2.30635,2.34552,2.28288,2.32196,1530999.4981522,0
+MFG.US,D,20111028,000000,2.28288,2.33011,2.28288,2.33011,778568.50184361,0
+MFG.US,D,20111031,000000,2.2437,2.2437,2.18862,2.20443,881303.64575486,0
+MFG.US,D,20111101,000000,2.11822,2.16505,2.10241,2.11822,990703.52767348,0
+MFG.US,D,20111102,000000,2.13393,2.17291,2.12578,2.13393,606989.18081071,0
+MFG.US,D,20111103,000000,2.17291,2.18096,2.13393,2.16505,385935.58671517,0
+MFG.US,D,20111104,000000,2.13393,2.18096,2.13393,2.18096,476337.29889213,0
+MFG.US,D,20111107,000000,2.1573,2.18862,2.14954,2.16505,705431.55719429,0
+MFG.US,D,20111108,000000,2.13393,2.14169,2.11017,2.13393,498735.05534965,0
+MFG.US,D,20111109,000000,2.07099,2.10241,2.05548,2.07099,1094922.5535036,0
+MFG.US,D,20111110,000000,2.0869,2.0869,2.00815,2.00815,807415.08486939,0
+MFG.US,D,20111111,000000,2.03162,2.05548,2.02406,2.03162,579793.50553401,0
+MFG.US,D,20111114,000000,2.03967,2.0869,2.03967,2.05548,535254.64206545,0
+MFG.US,D,20111115,000000,2.05548,2.0869,2.04742,2.07099,794077.46125317,0
+MFG.US,D,20111116,000000,2.00815,2.04742,2.00815,2.0161,505367.20295111,0
+MFG.US,D,20111117,000000,2.02406,2.03967,1.96897,1.97693,1450923.8523959,0
+MFG.US,D,20111118,000000,1.98468,2.00815,1.96897,2.00039,810261.65313506,0
+MFG.US,D,20111121,000000,1.98468,1.99264,1.96112,1.97693,1036861.7269354,0
+MFG.US,D,20111122,000000,1.99264,2.02406,1.96112,1.96897,1227645.9630974,0
+MFG.US,D,20111123,000000,1.93775,1.94541,1.91418,1.92184,1271989.2841305,0
+MFG.US,D,20111125,000000,1.94541,1.97693,1.90613,1.92184,1087177.2398504,0
+MFG.US,D,20111128,000000,1.98468,2.00815,1.97693,1.98468,999800.32472144,0
+MFG.US,D,20111129,000000,1.99264,2.00815,1.96897,1.98468,646780.02951912,0
+MFG.US,D,20111130,000000,2.03162,2.07894,2.02406,2.03967,698778.02213896,0
+MFG.US,D,20111201,000000,2.0161,2.04742,2.00815,2.00815,774051.67527535,0
+MFG.US,D,20111202,000000,2.04742,2.04742,2.00815,2.0161,755293.85977723,0
+MFG.US,D,20111205,000000,2.07894,2.11017,2.06323,2.0869,807151.3062716,0
+MFG.US,D,20111206,000000,2.06323,2.07099,2.03162,2.05548,682828.0737995,0
+MFG.US,D,20111207,000000,2.07894,2.11822,2.07894,2.11822,748869.4760134,0
+MFG.US,D,20111208,000000,2.09426,2.11017,2.07099,2.0869,962915.1143894,0
+MFG.US,D,20111209,000000,2.07894,2.10241,2.07099,2.0869,607112.41328303,0
+MFG.US,D,20111212,000000,2.07894,2.07894,2.0161,2.04742,1406842.2730602,0
+MFG.US,D,20111213,000000,2.06323,2.0869,2.03967,2.03967,674452.33948217,0
+MFG.US,D,20111214,000000,2.05548,2.06323,2.03967,2.06323,1017257.579334,0
+MFG.US,D,20111215,000000,2.07099,2.07099,2.02406,2.02406,967588.78228607,0
+MFG.US,D,20111216,000000,2.05548,2.06323,2.03162,2.05548,1054645.9040571,0
+MFG.US,D,20111219,000000,2.03967,2.06323,1.99264,2.00039,2055744.7527638,0
+MFG.US,D,20111220,000000,2.03162,2.07099,2.0161,2.03162,759259.70479567,0
+MFG.US,D,20111221,000000,2.03967,2.05548,2.02406,2.02406,633323.24723133,0
+MFG.US,D,20111222,000000,2.05548,2.0869,2.04742,2.06323,717760.91512785,0
+MFG.US,D,20111223,000000,2.07894,2.07894,2.04742,2.06323,773798.08117941,0
+MFG.US,D,20111227,000000,2.05548,2.07894,2.03967,2.07099,715236.17712048,0
+MFG.US,D,20111228,000000,2.05548,2.07099,2.0161,2.05548,555988.2509215,0
+MFG.US,D,20111229,000000,2.05548,2.06323,2.03967,2.05548,1165000.0737986,0
+MFG.US,D,20111230,000000,2.06323,2.10241,2.05548,2.10241,776699.64575505,0
+MFG.US,D,20120103,000000,2.1573,2.16505,2.11017,2.16505,1024872.5313635,0
+MFG.US,D,20120104,000000,2.17291,2.19647,2.14169,2.19647,1092064.7822858,0
+MFG.US,D,20120105,000000,2.16505,2.17291,2.14954,2.14954,314197.99261936,0
+MFG.US,D,20120106,000000,2.1573,2.18862,2.1573,2.18096,613059.14391033,0
+MFG.US,D,20120109,000000,2.18096,2.18862,2.16505,2.17291,521360.9446485,0
+MFG.US,D,20120110,000000,2.19647,2.22789,2.19647,2.22014,1706964.2656796,0
+MFG.US,D,20120111,000000,2.19647,2.23565,2.19647,2.20443,797106.33210188,0
+MFG.US,D,20120112,000000,2.20443,2.21209,2.17291,2.21209,645903.14391027,0
+MFG.US,D,20120113,000000,2.18862,2.20443,2.17291,2.18862,610299.14391033,0
+MFG.US,D,20120117,000000,2.19647,2.20443,2.18862,2.18862,825101.49077341,0
+MFG.US,D,20120118,000000,2.18862,2.19647,2.17291,2.18862,597273.16605058,0
+MFG.US,D,20120119,000000,2.22789,2.25136,2.21209,2.22789,1556347.7047942,0
+MFG.US,D,20120120,000000,2.29859,2.33767,2.29074,2.33767,1052139.4981531,0
+MFG.US,D,20120123,000000,2.33767,2.3848,2.33767,2.3848,1546539.0110673,0
+MFG.US,D,20120124,000000,2.35348,2.35348,2.32196,2.33767,441702.86346783,0
+MFG.US,D,20120125,000000,2.36143,2.36143,2.33011,2.35348,501468.57564485,0
+MFG.US,D,20120126,000000,2.36143,2.36899,2.33011,2.34552,1133862.9963079,0
+MFG.US,D,20120127,000000,2.3143,2.35348,2.3143,2.34552,3197611.7490717,0
+MFG.US,D,20120130,000000,2.33767,2.36899,2.33767,2.36143,2379620.0590363,0
+MFG.US,D,20120131,000000,2.34552,2.36899,2.33767,2.35348,599847.80811699,0
+MFG.US,D,20120201,000000,2.3848,2.41612,2.3848,2.40041,758846.21402077,0
+MFG.US,D,20120202,000000,2.43183,2.4554,2.43183,2.43959,1492703.7343146,0
+MFG.US,D,20120203,000000,2.41612,2.44764,2.41612,2.43959,1425349.5498129,0
+MFG.US,D,20120206,000000,2.43959,2.44764,2.42408,2.43959,712189.99261864,0
+MFG.US,D,20120207,000000,2.44764,2.46325,2.43959,2.4554,645534.46494348,0
+MFG.US,D,20120208,000000,2.48682,2.51028,2.47091,2.50253,631721.22509111,0
+MFG.US,D,20120209,000000,2.5259,2.54171,2.51028,2.51028,362259.6752761,0
+MFG.US,D,20120210,000000,2.47896,2.47896,2.4554,2.46325,362160.8856082,0
+MFG.US,D,20120213,000000,2.51028,2.5259,2.51028,2.51824,332984.32472264,0
+MFG.US,D,20120214,000000,2.51824,2.54171,2.50253,2.54171,629923.66051546,0
+MFG.US,D,20120215,000000,2.56527,2.58903,2.54946,2.55742,358267.35055286,0
+MFG.US,D,20120216,000000,2.54946,2.56527,2.53395,2.55742,576387.80811704,0
+MFG.US,D,20120217,000000,2.54946,2.55742,2.5259,2.53395,4802872.5608769,0
+MFG.US,D,20120221,000000,2.51028,2.51824,2.49448,2.51028,623310.86346751,0
+MFG.US,D,20120222,000000,2.51028,2.54171,2.51028,2.5259,543163.92619828,0
+MFG.US,D,20120223,000000,2.54171,2.57303,2.54171,2.57303,496714.4501836,0
+MFG.US,D,20120224,000000,2.60455,2.6124,2.58903,2.59649,458492.01475932,0
+MFG.US,D,20120227,000000,2.58903,2.63587,2.57303,2.62801,890476.82656665,0
+MFG.US,D,20120228,000000,2.62801,2.64372,2.6124,2.62801,517732.20664113,0
+MFG.US,D,20120229,000000,2.63587,2.63587,2.58088,2.58903,792430.62730484,0
+MFG.US,D,20120301,000000,2.58088,2.6124,2.57303,2.58088,912466.18450019,0
+MFG.US,D,20120302,000000,2.58088,2.60455,2.57303,2.58903,2543809.5055304,0
+MFG.US,D,20120305,000000,2.58088,2.59649,2.58088,2.59649,426066.59778521,0
+MFG.US,D,20120306,000000,2.54946,2.54946,2.51028,2.51824,555155.15867058,0
+MFG.US,D,20120307,000000,2.54171,2.54946,2.5259,2.53395,516361.37269279,0
+MFG.US,D,20120308,000000,2.58088,2.60455,2.56527,2.59649,598745.84501737,0
+MFG.US,D,20120309,000000,2.6124,2.63587,2.59649,2.6124,1440687.4095915,0
+MFG.US,D,20120312,000000,2.58088,2.58903,2.56527,2.58088,252693.7859774,0
+MFG.US,D,20120313,000000,2.57303,2.63587,2.57303,2.62016,529771.3062721,0
+MFG.US,D,20120314,000000,2.6124,2.62016,2.58903,2.6124,432606.06641988,0
+MFG.US,D,20120315,000000,2.59649,2.6124,2.58088,2.58903,6174261.5645645,0
+MFG.US,D,20120316,000000,2.62016,2.62801,2.60455,2.62016,515598.5535046,0
+MFG.US,D,20120319,000000,2.65138,2.66719,2.64372,2.65138,598349.66789559,0
+MFG.US,D,20120320,000000,2.64372,2.64372,2.62801,2.63587,479705.31365227,0
+MFG.US,D,20120321,000000,2.65138,2.65138,2.62016,2.62801,704119.79335666,0
+MFG.US,D,20120322,000000,2.65138,2.66719,2.64372,2.65138,698376.75276626,0
+MFG.US,D,20120323,000000,2.65933,2.66719,2.64372,2.65933,649008.39852281,0
+MFG.US,D,20120326,000000,2.64372,2.65138,2.62801,2.63587,636605.71217597,0
+MFG.US,D,20120327,000000,2.65138,2.66719,2.6124,2.62801,823766.30258153,0
+MFG.US,D,20120328,000000,2.62016,2.65138,2.58088,2.58903,866427.14390987,0
+MFG.US,D,20120329,000000,2.58903,2.58903,2.54946,2.57303,420429.476014,0
+MFG.US,D,20120330,000000,2.53395,2.54946,2.51824,2.53395,456533.53505452,0
+MFG.US,D,20120402,000000,2.53395,2.58903,2.53395,2.58903,771546.28782148,0
+MFG.US,D,20120403,000000,2.54171,2.54171,2.47091,2.48682,854430.81918664,0
+MFG.US,D,20120404,000000,2.43183,2.43959,2.40837,2.43959,671171.9114379,0
+MFG.US,D,20120405,000000,2.42408,2.42408,2.40837,2.41612,108956.85608836,0
+MFG.US,D,20120409,000000,2.36143,2.37704,2.36143,2.36143,226226.30258262,0
+MFG.US,D,20120410,000000,2.37704,2.3848,2.34552,2.36899,637679.15867043,0
+MFG.US,D,20120411,000000,2.41612,2.43183,2.39246,2.43183,616942.49446383,0
+MFG.US,D,20120412,000000,2.43959,2.44764,2.40041,2.43959,385379.51291443,0
+MFG.US,D,20120413,000000,2.48682,2.50253,2.4554,2.46325,693598.18450059,0
+MFG.US,D,20120416,000000,2.43959,2.4554,2.42408,2.4554,418485.25461179,0
+MFG.US,D,20120417,000000,2.4554,2.47091,2.43183,2.4554,779867.02582885,0
+MFG.US,D,20120418,000000,2.4554,2.48682,2.4554,2.47091,1759403.2472293,0
+MFG.US,D,20120419,000000,2.47896,2.47896,2.4554,2.47091,408779.4243535,0
+MFG.US,D,20120420,000000,2.47091,2.47896,2.4554,2.47091,265663.74907701,0
+MFG.US,D,20120423,000000,2.43183,2.43959,2.40837,2.42408,320131.48339425,0
+MFG.US,D,20120424,000000,2.41612,2.46325,2.41612,2.44764,445864.2509217,0
+MFG.US,D,20120425,000000,2.4554,2.47091,2.43959,2.47091,383923.1291506,0
+MFG.US,D,20120426,000000,2.4554,2.47896,2.43959,2.47896,297069.69741644,0
+MFG.US,D,20120427,000000,2.4554,2.47896,2.4554,2.47896,173189.49077459,0
+MFG.US,D,20120430,000000,2.47896,2.47896,2.44764,2.46325,335209.63837578,0
+MFG.US,D,20120501,000000,2.42408,2.43959,2.40041,2.43959,570894.28782184,0
+MFG.US,D,20120502,000000,2.41612,2.43183,2.3848,2.42408,371415.54243475,0
+MFG.US,D,20120503,000000,2.40837,2.40837,2.37704,2.40837,239267.55719514,0
+MFG.US,D,20120504,000000,2.36899,2.39246,2.36143,2.3848,318913.41697359,0
+MFG.US,D,20120507,000000,2.35348,2.3848,2.34552,2.3848,471504.75276667,0
+MFG.US,D,20120508,000000,2.32196,2.33767,2.29859,2.3143,1072752.9298874,0
+MFG.US,D,20120509,000000,2.27503,2.30635,2.27503,2.29859,1007595.5424336,0
+MFG.US,D,20120510,000000,2.29859,2.33011,2.29074,2.32196,396979.66051589,0
+MFG.US,D,20120511,000000,2.2437,2.26717,2.22014,2.25136,769875.01106872,0
+MFG.US,D,20120514,000000,2.20443,2.23565,2.20443,2.22789,612049.85977749,0
+MFG.US,D,20120515,000000,2.22014,2.25922,2.22014,2.2437,955199.33579163,0
+MFG.US,D,20120516,000000,2.23565,2.25136,2.22014,2.22789,859833.69741542,0
+MFG.US,D,20120517,000000,2.28288,2.29859,2.25136,2.25922,872507.29151133,0
+MFG.US,D,20120518,000000,2.23565,2.25922,2.20443,2.20443,895319.55719395,0
+MFG.US,D,20120521,000000,2.22014,2.25136,2.21209,2.25136,506426.39114299,0
+MFG.US,D,20120522,000000,2.25922,2.29074,2.25136,2.28288,893133.96309801,0
+MFG.US,D,20120523,000000,2.22789,2.25136,2.20443,2.25136,621335.07010958,0
+MFG.US,D,20120524,000000,2.27503,2.28288,2.25136,2.27503,306947.6457559,0
+MFG.US,D,20120525,000000,2.23565,2.25922,2.19647,2.23565,552054.99630896,0
+MFG.US,D,20120529,000000,2.29074,2.29859,2.27503,2.29074,271342.62730578,0
+MFG.US,D,20120530,000000,2.25922,2.25922,2.23565,2.25136,665693.66789547,0
+MFG.US,D,20120531,000000,2.25136,2.25922,2.23565,2.25136,773870.39114251,0
+MFG.US,D,20120601,000000,2.22789,2.22789,2.20443,2.21209,603557.00368894,0
+MFG.US,D,20120604,000000,2.22014,2.22014,2.19647,2.22014,470139.01106926,0
+MFG.US,D,20120605,000000,2.26717,2.28288,2.25136,2.28288,561358.53874437,0
+MFG.US,D,20120606,000000,2.3143,2.35348,2.30635,2.33011,967329.07748902,0
+MFG.US,D,20120607,000000,2.36143,2.3848,2.35348,2.35348,488368.25092162,0
+MFG.US,D,20120608,000000,2.30635,2.33767,2.29859,2.3143,545040.92988831,0
+MFG.US,D,20120611,000000,2.36143,2.36143,2.32196,2.33011,375763.30627238,0
+MFG.US,D,20120612,000000,2.32196,2.35348,2.3143,2.35348,226677.47601435,0
+MFG.US,D,20120613,000000,2.33011,2.33767,2.30635,2.30635,364577.66789602,0
+MFG.US,D,20120614,000000,2.33011,2.37704,2.33011,2.37704,313941.34317286,0
+MFG.US,D,20120615,000000,2.37704,2.4554,2.37704,2.44764,665371.83763717,0
+MFG.US,D,20120618,000000,2.4554,2.50253,2.4554,2.48682,976161.07748901,0
+MFG.US,D,20120619,000000,2.48682,2.5259,2.48682,2.50253,294336.17712124,0
+MFG.US,D,20120620,000000,2.54171,2.54171,2.51824,2.5259,438912.3099623,0
+MFG.US,D,20120621,000000,2.53395,2.53395,2.47896,2.48682,553111.12915029,0
+MFG.US,D,20120622,000000,2.5259,2.54171,2.51824,2.51824,665252.67896558,0
+MFG.US,D,20120625,000000,2.48682,2.49448,2.46325,2.47091,686901.8745375,0
+MFG.US,D,20120626,000000,2.43959,2.4554,2.43183,2.4554,560105.84501744,0
+MFG.US,D,20120627,000000,2.47896,2.51028,2.47896,2.51028,361686.28782222,0
+MFG.US,D,20120628,000000,2.54946,2.56527,2.54171,2.56527,500037.65313563,0
+MFG.US,D,20120629,000000,2.62016,2.62801,2.60455,2.6124,535823.95571859,0
+MFG.US,D,20120702,000000,2.6124,2.62801,2.59649,2.62801,434335.39483316,0
+MFG.US,D,20120703,000000,2.62801,2.67514,2.62801,2.66719,363589.77121705,0
+MFG.US,D,20120705,000000,2.62016,2.64372,2.59649,2.64372,663254.4797036,0
+MFG.US,D,20120706,000000,2.6124,2.62016,2.58088,2.59649,646777.99261875,0
+MFG.US,D,20120709,000000,2.58088,2.58903,2.56527,2.58088,1367212.3394809,0
+MFG.US,D,20120710,000000,2.54171,2.54946,2.5259,2.54171,898042.8929873,0
+MFG.US,D,20120711,000000,2.55742,2.56527,2.53395,2.55742,365217.25461188,0
+MFG.US,D,20120712,000000,2.5259,2.53395,2.51028,2.53395,483417.56457477,0
+MFG.US,D,20120713,000000,2.49448,2.54946,2.49448,2.54946,353448.0442798,0
+MFG.US,D,20120716,000000,2.54171,2.54171,2.51824,2.54171,209058.2878225,0
+MFG.US,D,20120717,000000,2.53395,2.54171,2.51028,2.54171,272783.73431685,0
+MFG.US,D,20120718,000000,2.51824,2.54946,2.51824,2.53395,313669.4169736,0
+MFG.US,D,20120719,000000,2.53395,2.57303,2.53395,2.57303,420890.83394758,0
+MFG.US,D,20120720,000000,2.4554,2.4554,2.43183,2.43959,472510.98154896,0
+MFG.US,D,20120723,000000,2.3848,2.41612,2.37704,2.41612,658910.7896667,0
+MFG.US,D,20120724,000000,2.39246,2.40041,2.36143,2.39246,552833.09224992,0
+MFG.US,D,20120725,000000,2.40837,2.42408,2.39246,2.42408,540688.07379976,0
+MFG.US,D,20120726,000000,2.50253,2.54171,2.49448,2.54171,463520.10332019,0
+MFG.US,D,20120727,000000,2.56527,2.62016,2.56527,2.62016,513008.63468542,0
+MFG.US,D,20120730,000000,2.58088,2.59649,2.56527,2.58903,413632.33948265,0
+MFG.US,D,20120731,000000,2.60455,2.65933,2.59649,2.65933,899121.43173269,0
+MFG.US,D,20120801,000000,2.60455,2.62016,2.58903,2.6124,706393.99261865,0
+MFG.US,D,20120802,000000,2.6124,2.62801,2.59649,2.6124,468605.2250914,0
+MFG.US,D,20120803,000000,2.63587,2.65138,2.62016,2.65138,327917.53505476,0
+MFG.US,D,20120806,000000,2.64372,2.65933,2.63587,2.64372,306187.88191826,0
+MFG.US,D,20120807,000000,2.64372,2.67514,2.64372,2.67514,341206.27306211,0
+MFG.US,D,20120808,000000,2.60455,2.65933,2.60455,2.65933,334646.43542375,0
+MFG.US,D,20120809,000000,2.62016,2.63587,2.60455,2.62016,807726.73062584,0
+MFG.US,D,20120810,000000,2.60455,2.63587,2.60455,2.63587,550531.39483295,0
+MFG.US,D,20120813,000000,2.62801,2.63587,2.60455,2.63587,340869.16605104,0
+MFG.US,D,20120814,000000,2.58088,2.58088,2.57303,2.58088,342617.84501783,0
+MFG.US,D,20120815,000000,2.5259,2.54946,2.5259,2.54946,215914.49446455,0
+MFG.US,D,20120816,000000,2.57303,2.59649,2.57303,2.59649,480585.25461168,0
+MFG.US,D,20120817,000000,2.60455,2.6124,2.59649,2.60455,182260.82656794,0
+MFG.US,D,20120820,000000,2.58088,2.58903,2.56527,2.58903,469935.32103236,0
+MFG.US,D,20120821,000000,2.6124,2.62016,2.58088,2.60455,371189.44649379,0
+MFG.US,D,20120822,000000,2.57303,2.59649,2.57303,2.59649,582549.43173326,0
+MFG.US,D,20120823,000000,2.59649,2.59649,2.56527,2.58088,240649.59409551,0
+MFG.US,D,20120824,000000,2.53395,2.56527,2.5259,2.56527,333925.37269312,0
+MFG.US,D,20120827,000000,2.55742,2.55742,2.53395,2.54946,218952.53136492,0
+MFG.US,D,20120828,000000,2.5259,2.54946,2.51028,2.54946,405969.52029447,0
+MFG.US,D,20120829,000000,2.54946,2.55742,2.54171,2.55742,296861.9335788,0
+MFG.US,D,20120830,000000,2.54171,2.54171,2.50253,2.50253,310174.0959404,0
+MFG.US,D,20120831,000000,2.53395,2.54171,2.50253,2.5259,568299.27675174,0
+MFG.US,D,20120904,000000,2.51028,2.51824,2.48682,2.51824,315750.11070054,0
+MFG.US,D,20120905,000000,2.47896,2.49448,2.46325,2.48682,458665.15129068,0
+MFG.US,D,20120906,000000,2.5259,2.56527,2.51824,2.56527,523208.41328318,0
+MFG.US,D,20120907,000000,2.58903,2.62016,2.58903,2.6124,415839.32103246,0
+MFG.US,D,20120910,000000,2.59649,2.62016,2.58903,2.59649,288686.83394782,0
+MFG.US,D,20120911,000000,2.57303,2.60455,2.57303,2.59649,343037.44649384,0
+MFG.US,D,20120912,000000,2.62016,2.63587,2.6124,2.63587,491539.70479616,0
+MFG.US,D,20120913,000000,2.62801,2.6828,2.62016,2.6828,544927.88191783,0
+MFG.US,D,20120914,000000,2.70637,2.73779,2.70637,2.73013,505769.49077399,0
+MFG.US,D,20120917,000000,2.72218,2.72218,2.69076,2.70637,988563.76383585,0
+MFG.US,D,20120918,000000,2.69076,2.70637,2.67514,2.69871,356058.33210268,0
+MFG.US,D,20120919,000000,2.67514,2.69871,2.67514,2.6828,438442.80442725,0
+MFG.US,D,20120920,000000,2.66719,2.67514,2.65138,2.67514,274787.02582976,0
+MFG.US,D,20120921,000000,2.66719,2.66719,2.65138,2.65933,210731.60147563,0
+MFG.US,D,20120924,000000,2.64372,2.66719,2.63587,2.66719,362109.96309898,0
+MFG.US,D,20120925,000000,2.62801,2.62801,2.59649,2.60455,669586.18450063,0
+MFG.US,D,20120926,000000,2.54946,2.57303,2.53395,2.57303,460164.30996227,0
+MFG.US,D,20120927,000000,2.57303,2.59649,2.57303,2.59649,355434.02213958,0
+MFG.US,D,20120928,000000,2.53395,2.54171,2.51028,2.53395,478591.12915042,0
+MFG.US,D,20121001,000000,2.5259,2.53395,2.50253,2.50253,272883.54243493,0
+MFG.US,D,20121002,000000,2.51028,2.51824,2.49448,2.49448,498370.4501836,0
+MFG.US,D,20121003,000000,2.51824,2.51824,2.49448,2.49448,306713.40221347,0
+MFG.US,D,20121004,000000,2.54946,2.57303,2.54171,2.57303,182950.31734284,0
+MFG.US,D,20121005,000000,2.54946,2.56527,2.53395,2.54171,152753.26937242,0
+MFG.US,D,20121008,000000,2.5259,2.53395,2.51824,2.5259,106939.30627287,0
+MFG.US,D,20121009,000000,2.47896,2.47896,2.44764,2.47091,567172.87084768,0
+MFG.US,D,20121010,000000,2.47091,2.47091,2.44764,2.47091,330654.11070051,0
+MFG.US,D,20121011,000000,2.46325,2.48682,2.46325,2.46325,416127.54243467,0
+MFG.US,D,20121012,000000,2.42408,2.43183,2.40837,2.43183,544297.46125363,0
+MFG.US,D,20121015,000000,2.43183,2.4554,2.41612,2.43959,228380.32472283,0
+MFG.US,D,20121016,000000,2.46325,2.49448,2.46325,2.49448,257749.37269326,0
+MFG.US,D,20121017,000000,2.47896,2.50253,2.47896,2.49448,189710.78966755,0
+MFG.US,D,20121018,000000,2.50253,2.5259,2.50253,2.5259,191009.31365279,0
+MFG.US,D,20121019,000000,2.5259,2.5259,2.48682,2.50253,428819.46863391,0
+MFG.US,D,20121022,000000,2.5259,2.54171,2.50253,2.54171,454842.90774825,0
+MFG.US,D,20121023,000000,2.4554,2.46325,2.43959,2.44764,151503.63099604,0
+MFG.US,D,20121024,000000,2.47896,2.47896,2.44764,2.46325,265445.80073753,0
+MFG.US,D,20121025,000000,2.47896,2.49448,2.46325,2.48682,319618.18450127,0
+MFG.US,D,20121026,000000,2.4554,2.4554,2.42408,2.42408,579781.28413179,0
+MFG.US,D,20121031,000000,2.43183,2.44764,2.42408,2.43959,379538.70110632,0
+MFG.US,D,20121101,000000,2.42408,2.4554,2.42408,2.4554,293460.30996257,0
+MFG.US,D,20121102,000000,2.4554,2.46325,2.43183,2.4554,717420.75276623,0
+MFG.US,D,20121105,000000,2.43183,2.4554,2.42408,2.44764,175134.73062699,0
+MFG.US,D,20121106,000000,2.42408,2.44764,2.42408,2.43183,208116.22140184,0
+MFG.US,D,20121107,000000,2.42408,2.42408,2.37704,2.40041,572952.57564472,0
+MFG.US,D,20121108,000000,2.40837,2.40837,2.36899,2.36899,229600.42804386,0
+MFG.US,D,20121109,000000,2.40041,2.42408,2.39246,2.40041,383732.67896609,0
+MFG.US,D,20121112,000000,2.39246,2.40837,2.37704,2.3848,430401.12177044,0
+MFG.US,D,20121113,000000,2.3848,2.40837,2.3848,2.39246,934124.54612377,0
+MFG.US,D,20121114,000000,2.40041,2.40041,2.36143,2.36899,271289.66789619,0
+MFG.US,D,20121115,000000,2.40837,2.43183,2.40837,2.43183,648727.30627189,0
+MFG.US,D,20121116,000000,2.4554,2.47091,2.43959,2.4554,490392.92988841,0
+MFG.US,D,20121119,000000,2.47091,2.51028,2.47091,2.48682,704164.60516478,0
+MFG.US,D,20121120,000000,2.44764,2.48682,2.44764,2.48682,619809.43173319,0
+MFG.US,D,20121121,000000,2.44764,2.47091,2.44764,2.46325,298985.40221348,0
+MFG.US,D,20121123,000000,2.47091,2.50253,2.47091,2.50253,143246.03690011,0
+MFG.US,D,20121126,000000,2.47091,2.49448,2.47091,2.47896,354579.54243478,0
+MFG.US,D,20121127,000000,2.48682,2.49448,2.46325,2.48682,646951.12915012,0
+MFG.US,D,20121128,000000,2.44764,2.47896,2.43183,2.47091,217354.58302544,0
+MFG.US,D,20121129,000000,2.47091,2.51028,2.47091,2.51028,420142.27306197,0
+MFG.US,D,20121130,000000,2.50253,2.54171,2.50253,2.53395,744707.07010935,0
+MFG.US,D,20121203,000000,2.51824,2.51824,2.51028,2.51824,228469.94833907,0
+MFG.US,D,20121204,000000,2.49448,2.50253,2.47896,2.48682,337220.05903998,0
+MFG.US,D,20121205,000000,2.47896,2.49448,2.47091,2.47896,340007.55719496,0
+MFG.US,D,20121206,000000,2.49448,2.51028,2.48682,2.51028,345691.52767465,0
+MFG.US,D,20121207,000000,2.49448,2.5259,2.48682,2.51824,336598.80442743,0
+MFG.US,D,20121210,000000,2.48682,2.51824,2.48682,2.51824,538475.99999902,0
+MFG.US,D,20121211,000000,2.51028,2.51824,2.50253,2.51824,263501.57933532,0
+MFG.US,D,20121212,000000,2.51028,2.53395,2.51028,2.5259,431108.94464867,0
+MFG.US,D,20121213,000000,2.51824,2.53395,2.51028,2.51824,324585.16605107,0
+MFG.US,D,20121214,000000,2.5259,2.54171,2.51824,2.53395,358806.11070046,0
+MFG.US,D,20121217,000000,2.54171,2.58088,2.54171,2.58088,533963.2472315,0
+MFG.US,D,20121218,000000,2.64372,2.66719,2.63587,2.66719,403504.87084798,0
+MFG.US,D,20121219,000000,2.73013,2.73779,2.70637,2.73013,789383.42435281,0
+MFG.US,D,20121220,000000,2.73013,2.78482,2.73013,2.78482,882080.72324563,0
+MFG.US,D,20121221,000000,2.7536,2.80063,2.74564,2.80063,1026705.7416956,0
+MFG.US,D,20121224,000000,2.77687,2.79277,2.76931,2.79277,972576.13283957,0
+MFG.US,D,20121226,000000,2.81624,2.85552,2.81624,2.83205,956934.77490602,0
+MFG.US,D,20121227,000000,2.82419,2.85552,2.81624,2.83971,1325175.8081157,0
+MFG.US,D,20121228,000000,2.83205,2.85552,2.81624,2.81624,529955.6457555,0
+MFG.US,D,20121231,000000,2.81624,2.87888,2.81624,2.87113,719372.10331973,0
+MFG.US,D,20130102,000000,2.94172,2.981,2.93397,2.981,915468.5756441,0
+MFG.US,D,20130103,000000,2.94968,2.94968,2.9105,2.91806,531971.15867062,0
+MFG.US,D,20130104,000000,2.88694,2.93397,2.88694,2.9105,753860.90036764,0
+MFG.US,D,20130107,000000,2.87888,2.90245,2.86347,2.90245,954075.98523812,0
+MFG.US,D,20130108,000000,2.87888,2.88694,2.83971,2.87113,2461300.7822834,0
+MFG.US,D,20130109,000000,2.9105,2.95743,2.90245,2.95743,1664349.2546095,0
+MFG.US,D,20130110,000000,2.99681,3.02008,2.98876,3.01242,889043.86715706,0
+MFG.US,D,20130111,000000,3.01242,3.02008,2.99681,3.00447,466738.40590321,0
+MFG.US,D,20130114,000000,3.02813,3.04384,3.02008,3.03599,748770.68634551,0
+MFG.US,D,20130115,000000,2.981,3.00447,2.981,2.99681,500766.86346773,0
+MFG.US,D,20130116,000000,2.94172,2.96519,2.93397,2.96519,479818.36162275,0
+MFG.US,D,20130117,000000,2.99681,3.01242,2.981,3.00447,735097.99261859,0
+MFG.US,D,20130118,000000,3.03599,3.0513,3.01242,3.0513,662776.82656706,0
+MFG.US,D,20130122,000000,2.96519,2.981,2.95743,2.97324,546236.59040491,0
+MFG.US,D,20130123,000000,2.97324,2.98876,2.95743,2.981,964825.72693552,0
+MFG.US,D,20130124,000000,2.981,3.00447,2.96519,2.97324,1270307.8228759,0
+MFG.US,D,20130125,000000,2.99681,2.99681,2.95743,2.981,323073.78597727,0
+MFG.US,D,20130128,000000,2.96519,2.981,2.91806,2.94968,934636.82656657,0
+MFG.US,D,20130129,000000,3.00447,3.0513,3.00447,3.0513,526336.07379978,0
+MFG.US,D,20130130,000000,3.06721,3.09883,3.06721,3.09068,761642.8782274,0
+MFG.US,D,20130131,000000,3.13005,3.14566,3.10648,3.1221,879999.01106852,0
+MFG.US,D,20130201,000000,3.1221,3.15352,3.1221,3.14566,940780.11807948,0
+MFG.US,D,20130204,000000,3.26359,3.27124,3.23217,3.23982,705061.85977732,0
+MFG.US,D,20130205,000000,3.29471,3.31052,3.28696,3.31052,959791.52767354,0
+MFG.US,D,20130206,000000,3.36541,3.38897,3.35736,3.38102,793079.38007236,0
+MFG.US,D,20130207,000000,3.4907,3.5068,3.45162,3.49885,1026391.0405885,0
+MFG.US,D,20130208,000000,3.48333,3.55383,3.48333,3.55383,1130720.0590385,0
+MFG.US,D,20130211,000000,3.60067,3.60067,3.53802,3.56954,735843.49815365,0
+MFG.US,D,20130212,000000,3.65555,3.67117,3.63994,3.66361,1332908.9003666,0
+MFG.US,D,20130213,000000,3.60067,3.60862,3.48333,3.54578,2464006.8044236,0
+MFG.US,D,20130214,000000,3.4907,3.49885,3.45947,3.47528,2782351.9261942,0
+MFG.US,D,20130215,000000,3.35736,3.35736,3.32603,3.34194,1920405.9630962,0
+MFG.US,D,20130219,000000,3.42049,3.45162,3.41244,3.45162,1026302.4354225,0
+MFG.US,D,20130220,000000,3.45947,3.45947,3.40458,3.42049,748351.08486949,0
+MFG.US,D,20130221,000000,3.36541,3.36541,3.31838,3.3496,1008218.8339465,0
+MFG.US,D,20130222,000000,3.39693,3.4361,3.38897,3.42805,804386.21402068,0
+MFG.US,D,20130225,000000,3.42805,3.45162,3.33399,3.3496,1140429.9630976,0
+MFG.US,D,20130226,000000,3.44386,3.45162,3.41244,3.45162,1022484.2656808,0
+MFG.US,D,20130227,000000,3.41244,3.45162,3.39693,3.44386,696126.9963087,0
+MFG.US,D,20130228,000000,3.44386,3.47528,3.42049,3.44386,957452.14759974,0
+MFG.US,D,20130301,000000,3.44386,3.4907,3.42049,3.4907,1542187.1734289,0
+MFG.US,D,20130304,000000,3.47528,3.5068,3.44386,3.49885,1742935.9261961,0
+MFG.US,D,20130305,000000,3.49885,3.51436,3.48333,3.5068,478724.54612459,0
+MFG.US,D,20130306,000000,3.48333,3.5068,3.46723,3.48333,576951.01106907,0
+MFG.US,D,20130307,000000,3.41244,3.44386,3.40458,3.42049,744221.26937135,0
+MFG.US,D,20130308,000000,3.38897,3.4361,3.38102,3.40458,1048480.2066402,0
+MFG.US,D,20130311,000000,3.51436,3.56954,3.51436,3.56954,2009542.760144,0
+MFG.US,D,20130312,000000,3.47528,3.49885,3.46723,3.46723,950175.32103149,0
+MFG.US,D,20130313,000000,3.46723,3.51436,3.46723,3.49885,871156.82656669,0
+MFG.US,D,20130314,000000,3.5068,3.53017,3.4907,3.53017,524403.0553496,0
+MFG.US,D,20130315,000000,3.49885,3.49885,3.45162,3.45947,562195.70479603,0
+MFG.US,D,20130318,000000,3.45162,3.47528,3.44386,3.44386,658339.4391132,0
+MFG.US,D,20130319,000000,3.45162,3.5068,3.45162,3.5068,1798329.4317311,0
+MFG.US,D,20130320,000000,3.51436,3.53017,3.4907,3.53017,671126.0811796,0
+MFG.US,D,20130321,000000,3.4907,3.5068,3.46723,3.47528,726168.2214009,0
+MFG.US,D,20130322,000000,3.48333,3.53017,3.48333,3.5068,676121.57933457,0
+MFG.US,D,20130325,000000,3.47528,3.49885,3.42805,3.44386,698303.42435298,0
+MFG.US,D,20130326,000000,3.44887,3.45662,3.42501,3.43286,670658.61254491,0
+MFG.US,D,20130327,000000,3.43286,3.47263,3.42501,3.45662,351167.73431671,0
+MFG.US,D,20130328,000000,3.40125,3.409,3.38514,3.393,618859.21771106,0
+MFG.US,D,20130401,000000,3.24198,3.25799,3.21037,3.21822,966004.07379899,0
+MFG.US,D,20130402,000000,3.32967,3.36138,3.32162,3.33752,784692.44280301,0
+MFG.US,D,20130403,000000,3.35343,3.35343,3.2899,3.2899,461175.63099547,0
+MFG.US,D,20130404,000000,3.49629,3.59183,3.49629,3.58368,2334267.4538703,0
+MFG.US,D,20130405,000000,3.47263,3.59183,3.46468,3.55216,1835848.1180779,0
+MFG.US,D,20130408,000000,3.52025,3.56787,3.52025,3.55216,2312281.1512873,0
+MFG.US,D,20130409,000000,3.44082,3.47263,3.409,3.47263,2267740.2509184,0
+MFG.US,D,20130410,000000,3.54411,3.58368,3.53626,3.54411,3674378.8339417,0
+MFG.US,D,20130411,000000,3.50434,3.57602,3.48873,3.53626,3379585.3726876,0
+MFG.US,D,20130412,000000,3.49629,3.51249,3.44887,3.49629,1385887.6605141,0
+MFG.US,D,20130415,000000,3.409,3.44082,3.35343,3.37729,1675935.1439084,0
+MFG.US,D,20130416,000000,3.42501,3.44887,3.409,3.43286,1021721.4464926,0
+MFG.US,D,20130417,000000,3.45662,3.46468,3.40125,3.44082,1087418.6125442,0
+MFG.US,D,20130418,000000,3.50434,3.51249,3.46468,3.48058,889466.52398363,0
+MFG.US,D,20130419,000000,3.46468,3.51249,3.46468,3.50434,896492.81180649,0
+MFG.US,D,20130422,000000,3.47263,3.50434,3.44887,3.48873,995997.43173251,0
+MFG.US,D,20130423,000000,3.46468,3.50434,3.44887,3.48873,977565.52029343,0
+MFG.US,D,20130424,000000,3.44887,3.45662,3.41686,3.44887,1207957.2841307,0
+MFG.US,D,20130425,000000,3.46468,3.52025,3.46468,3.49629,1773113.623613,0
+MFG.US,D,20130426,000000,3.50434,3.50434,3.46468,3.49629,599105.35793249,0
+MFG.US,D,20130429,000000,3.50434,3.52025,3.48058,3.52025,1903173.7859744,0
+MFG.US,D,20130430,000000,3.52025,3.52025,3.48058,3.49629,9704766.9962924,0
+MFG.US,D,20130501,000000,3.50434,3.50434,3.47263,3.48873,347053.19557133,0
+MFG.US,D,20130502,000000,3.51249,3.56002,3.50434,3.53626,557455.83763737,0
+MFG.US,D,20130503,000000,3.58368,3.60783,3.56787,3.58368,2066614.671583,0
+MFG.US,D,20130506,000000,3.58368,3.58368,3.53626,3.55216,1783278.7749045,0
+MFG.US,D,20130507,000000,3.50434,3.5283,3.49629,3.51249,700265.97785851,0
+MFG.US,D,20130508,000000,3.48058,3.50434,3.44887,3.47263,1165465.5055329,0
+MFG.US,D,20130509,000000,3.44082,3.44887,3.40125,3.41686,2020281.2988893,0
+MFG.US,D,20130510,000000,3.38514,3.42501,3.35343,3.41686,2319278.922505,0
+MFG.US,D,20130513,000000,3.54411,3.6154,3.54411,3.59978,4314936.1328335,0
+MFG.US,D,20130514,000000,3.57602,3.59978,3.52025,3.56002,1688716.6937239,0
+MFG.US,D,20130515,000000,3.56002,3.58368,3.51249,3.58368,963505.81549641,0
+MFG.US,D,20130516,000000,3.41686,3.44082,3.35343,3.38514,2390874.9520252,0
+MFG.US,D,20130517,000000,3.46468,3.48873,3.45662,3.46468,951102.11069938,0
+MFG.US,D,20130520,000000,3.46468,3.47263,3.44082,3.44082,879536.63468475,0
+MFG.US,D,20130521,000000,3.44887,3.44887,3.41686,3.42501,909632.85608691,0
+MFG.US,D,20130522,000000,3.43286,3.46468,3.36924,3.36924,1550969.2693699,0
+MFG.US,D,20130523,000000,3.18641,3.25799,3.13889,3.25013,1398645.7859753,0
+MFG.US,D,20130524,000000,3.18641,3.19456,3.13093,3.1706,1906987.8819154,0
+MFG.US,D,20130528,000000,3.17856,3.20232,3.1546,3.1706,1860599.5129118,0
+MFG.US,D,20130529,000000,3.10698,3.11503,3.05945,3.10698,1508128.1623589,0
+MFG.US,D,20130530,000000,3.06731,3.11503,3.06731,3.09942,573759.18819084,0
+MFG.US,D,20130531,000000,3.05945,3.09097,3.03549,3.09097,1343833.8154957,0
+MFG.US,D,20130603,000000,2.92415,2.94821,2.87653,2.94025,2283803.2472283,0
+MFG.US,D,20130604,000000,3.18641,3.20232,3.11503,3.1546,1879002.9077457,0
+MFG.US,D,20130605,000000,3.05945,3.06731,3.01959,3.02754,1093140.2656807,0
+MFG.US,D,20130606,000000,2.98787,3.03549,2.95616,3.03549,1776657.8302551,0
+MFG.US,D,20130607,000000,3.05945,3.13093,3.0512,3.13093,730350.99630864,0
+MFG.US,D,20130610,000000,3.1706,3.17856,3.13093,3.14694,697821.69741571,0
+MFG.US,D,20130611,000000,3.16265,3.21037,3.1546,3.17856,1566267.4095913,0
+MFG.US,D,20130612,000000,3.18641,3.20232,3.13889,3.1546,944262.19926028,0
+MFG.US,D,20130613,000000,3.21037,3.24198,3.19456,3.24198,712780.69372565,0
+MFG.US,D,20130614,000000,3.11503,3.11503,3.05945,3.08321,757262.52398387,0
+MFG.US,D,20130617,000000,3.1706,3.17856,3.11503,3.13889,620333.93357821,0
+MFG.US,D,20130618,000000,3.16265,3.18641,3.16265,3.1706,569518.36162258,0
+MFG.US,D,20130619,000000,3.24198,3.2899,3.18641,3.21037,1294169.0922486,0
+MFG.US,D,20130620,000000,3.1546,3.16265,3.08321,3.11503,1378996.8265658,0
+MFG.US,D,20130621,000000,3.1706,3.1706,3.11503,3.16265,820907.51291364,0
+MFG.US,D,20130624,000000,3.10698,3.11503,3.0512,3.09097,1059314.4797029,0
+MFG.US,D,20130625,000000,3.13093,3.1706,3.11503,3.1706,489548.63468546,0
+MFG.US,D,20130626,000000,3.1706,3.1706,3.13889,3.1546,398067.36531293,0
+MFG.US,D,20130627,000000,3.20232,3.23413,3.20232,3.23413,1524882.6863441,0
+MFG.US,D,20130628,000000,3.25799,3.30581,3.25013,3.28185,544987.97047872,0
+MFG.US,D,20130701,000000,3.31366,3.33752,3.2899,3.30581,271332.44280394,0
+MFG.US,D,20130702,000000,3.31366,3.34548,3.2899,3.29776,773003.6900355,0
+MFG.US,D,20130703,000000,3.26594,3.32162,3.26594,3.32162,601670.83394725,0
+MFG.US,D,20130705,000000,3.34548,3.35343,3.31366,3.35343,358264.2952023,0
+MFG.US,D,20130708,000000,3.32162,3.35343,3.30581,3.32162,538303.88191784,0
+MFG.US,D,20130709,000000,3.37729,3.393,3.36138,3.37729,401756.19188119,0
+MFG.US,D,20130710,000000,3.36924,3.37729,3.34548,3.37729,681433.81549692,0
+MFG.US,D,20130711,000000,3.42501,3.45662,3.409,3.44887,526047.85239757,0
+MFG.US,D,20130712,000000,3.42501,3.47263,3.41686,3.47263,582021.87453769,0
+MFG.US,D,20130715,000000,3.44887,3.49629,3.44887,3.49629,649802.78966672,0
+MFG.US,D,20130716,000000,3.48873,3.48873,3.45662,3.46468,949152.79704625,0
+MFG.US,D,20130717,000000,3.49629,3.51249,3.48058,3.49629,536307.71955622,0
+MFG.US,D,20130718,000000,3.50434,3.53626,3.50434,3.53626,263111.51291465,0
+MFG.US,D,20130719,000000,3.51249,3.53626,3.51249,3.53626,657456.44280324,0
+MFG.US,D,20130722,000000,3.50434,3.53626,3.49629,3.53626,450858.73062649,0
+MFG.US,D,20130723,000000,3.52025,3.52025,3.48058,3.51249,398361.69741625,0
+MFG.US,D,20130724,000000,3.50434,3.50434,3.47263,3.48058,210000.35424316,0
+MFG.US,D,20130725,000000,3.37729,3.40125,3.34548,3.393,416128.56088485,0
+MFG.US,D,20130726,000000,3.29776,3.31366,3.28185,3.29776,397134.46494393,0
+MFG.US,D,20130729,000000,3.26594,3.27399,3.23413,3.24198,706682.21402086,0
+MFG.US,D,20130730,000000,3.2899,3.29776,3.25799,3.25799,278122.450184,0
+MFG.US,D,20130731,000000,3.25013,3.33752,3.25013,3.32162,402044.4132834,0
+MFG.US,D,20130801,000000,3.41686,3.45662,3.41686,3.44082,401218.45018377,0
+MFG.US,D,20130802,000000,3.44082,3.44887,3.41686,3.44082,189475.52767493,0
+MFG.US,D,20130805,000000,3.44887,3.48058,3.44082,3.48058,146848.29520269,0
+MFG.US,D,20130806,000000,3.47263,3.47263,3.42501,3.45662,404758.5830251,0
+MFG.US,D,20130807,000000,3.41686,3.43286,3.40125,3.41686,333825.56457504,0
+MFG.US,D,20130808,000000,3.41686,3.44082,3.38514,3.42501,381275.1586709,0
+MFG.US,D,20130809,000000,3.409,3.43286,3.40125,3.409,234168.17712135,0
+MFG.US,D,20130812,000000,3.36138,3.38514,3.36138,3.38514,237601.3726933,0
+MFG.US,D,20130813,000000,3.393,3.40125,3.35343,3.40125,193621.63837603,0
+MFG.US,D,20130814,000000,3.38514,3.38514,3.35343,3.36924,222737.09225052,0
+MFG.US,D,20130815,000000,3.32967,3.33752,3.30581,3.32967,187432.51660483,0
+MFG.US,D,20130816,000000,3.32162,3.33752,3.31366,3.33752,212159.4686343,0
+MFG.US,D,20130819,000000,3.32967,3.33752,3.29776,3.29776,283561.99261941,0
+MFG.US,D,20130820,000000,3.29776,3.32162,3.2899,3.31366,278144.85608806,0
+MFG.US,D,20130821,000000,3.2899,3.29776,3.24198,3.26594,179014.00737975,0
+MFG.US,D,20130822,000000,3.2899,3.31366,3.2899,3.29776,197254.45018414,0
+MFG.US,D,20130823,000000,3.31366,3.33752,3.30581,3.33752,377189.13653068,0
+MFG.US,D,20130826,000000,3.2899,3.29776,3.26594,3.28185,340636.95940898,0
+MFG.US,D,20130827,000000,3.26594,3.2899,3.25013,3.27399,623940.26568153,0
+MFG.US,D,20130828,000000,3.25799,3.28185,3.25013,3.27399,195301.06273027,0
+MFG.US,D,20130829,000000,3.24198,3.26594,3.24198,3.25013,205805.35793321,0
+MFG.US,D,20130830,000000,3.21822,3.48058,3.19456,3.21037,562265.97785876,0
+MFG.US,D,20130903,000000,3.2899,3.30581,3.27399,3.2899,358045.32841264,0
+MFG.US,D,20130904,000000,3.32967,3.393,3.32967,3.393,329347.43911379,0
+MFG.US,D,20130905,000000,3.32967,3.34548,3.30581,3.33752,314605.37269316,0
+MFG.US,D,20130906,000000,3.35343,3.36138,3.30581,3.35343,421815.5867151,0
+MFG.US,D,20130909,000000,3.37729,3.409,3.36924,3.409,366975.09963033,0
+MFG.US,D,20130910,000000,3.41686,3.44887,3.41686,3.44887,241917.56457521,0
+MFG.US,D,20130911,000000,3.37729,3.40125,3.36924,3.40125,274260.48708437,0
+MFG.US,D,20130912,000000,3.409,3.41686,3.38514,3.40125,248835.89667852,0
+MFG.US,D,20130913,000000,3.40125,3.42501,3.393,3.42501,107697.03321014,0
+MFG.US,D,20130916,000000,3.45662,3.48058,3.45662,3.46468,178152.39852366,0
+MFG.US,D,20130917,000000,3.44082,3.48873,3.42501,3.48873,207010.18450147,0
+MFG.US,D,20130918,000000,3.48873,3.57602,3.48873,3.56787,297936.39852345,0
+MFG.US,D,20130919,000000,3.56787,3.57602,3.53626,3.56787,582133.90405799,0
+MFG.US,D,20130920,000000,3.56002,3.56002,3.51249,3.54411,214317.56457526,0
+MFG.US,D,20130923,000000,3.53626,3.54411,3.52025,3.53626,274115.86715817,0
+MFG.US,D,20130924,000000,3.54411,3.58368,3.54411,3.56787,397900.33948267,0
+MFG.US,D,20130925,000000,3.53626,3.57602,3.51249,3.54411,830648.98892838,0
+MFG.US,D,20130926,000000,3.55216,3.57602,3.53626,3.57602,524028.26568171,0
+MFG.US,D,20130927,000000,3.5283,3.5283,3.48873,3.50434,534461.26937173,0
+MFG.US,D,20130930,000000,3.44082,3.44082,3.393,3.43286,781219.52767386,0
+MFG.US,D,20131001,000000,3.409,3.43286,3.40125,3.42501,442826.21402134,0
+MFG.US,D,20131002,000000,3.409,3.41686,3.36138,3.409,676935.32103198,0
+MFG.US,D,20131003,000000,3.393,3.40125,3.35343,3.393,705757.46125333,0
+MFG.US,D,20131004,000000,3.37729,3.409,3.37729,3.409,468900.57564491,0
+MFG.US,D,20131007,000000,3.34548,3.34548,3.31366,3.32967,454690.14022058,0
+MFG.US,D,20131008,000000,3.32967,3.33752,3.26594,3.28185,646288.11808001,0
+MFG.US,D,20131009,000000,3.31366,3.35343,3.26594,3.33752,606741.69741588,0
+MFG.US,D,20131010,000000,3.32162,3.33752,3.29776,3.33752,343134.19926137,0
+MFG.US,D,20131011,000000,3.33752,3.37729,3.33752,3.37729,256215.5867154,0
+MFG.US,D,20131014,000000,3.34548,3.37729,3.33752,3.37729,280677.74169691,0
+MFG.US,D,20131015,000000,3.35343,3.35343,3.32967,3.33752,212650.36162323,0
+MFG.US,D,20131016,000000,3.36138,3.40125,3.35343,3.38514,477738.686346,0
+MFG.US,D,20131017,000000,3.409,3.409,3.38514,3.409,450246.64206561,0
+MFG.US,D,20131018,000000,3.40125,3.42501,3.393,3.41686,260625.47601429,0
+MFG.US,D,20131021,000000,3.40125,3.409,3.37729,3.393,331177.59409534,0
+MFG.US,D,20131022,000000,3.409,3.409,3.393,3.409,342502.76014698,0
+MFG.US,D,20131023,000000,3.36138,3.36924,3.32967,3.33752,210216.26568228,0
+MFG.US,D,20131024,000000,3.36138,3.36924,3.33752,3.36138,313241.66789611,0
+MFG.US,D,20131025,000000,3.35343,3.36138,3.33752,3.36138,138264.79704772,0
+MFG.US,D,20131028,000000,3.35343,3.393,3.35343,3.393,273525.16605117,0
+MFG.US,D,20131029,000000,3.36924,3.38514,3.36138,3.38514,246996.57564531,0
+MFG.US,D,20131030,000000,3.37729,3.38514,3.32967,3.32967,700659.09962973,0
+MFG.US,D,20131031,000000,3.32162,3.33752,3.29776,3.33752,821246.65682508,0
+MFG.US,D,20131101,000000,3.31366,3.33752,3.29776,3.33752,333006.7306267,0
+MFG.US,D,20131104,000000,3.32967,3.33752,3.30581,3.32967,227158.18450143,0
+MFG.US,D,20131105,000000,3.30581,3.31366,3.2899,3.31366,382230.46494396,0
+MFG.US,D,20131106,000000,3.32967,3.34548,3.32162,3.33752,271873.23985191,0
+MFG.US,D,20131107,000000,3.32162,3.32162,3.25799,3.26594,346468.60516542,0
+MFG.US,D,20131108,000000,3.30581,3.32967,3.29776,3.31366,242853.52029476,0
+MFG.US,D,20131111,000000,3.32162,3.35343,3.30581,3.33752,571991.15867055,0
+MFG.US,D,20131112,000000,3.35343,3.36138,3.32967,3.36138,758655.76383626,0
+MFG.US,D,20131113,000000,3.37729,3.48058,3.37729,3.44887,1442660.1475989,0
+MFG.US,D,20131114,000000,3.44887,3.47263,3.42501,3.44082,870402.15497997,0
+MFG.US,D,20131115,000000,3.44887,3.50434,3.44887,3.50434,338905.59409533,0
+MFG.US,D,20131118,000000,3.51249,3.52025,3.49629,3.50434,149475.8966787,0
+MFG.US,D,20131119,000000,3.48058,3.48873,3.47263,3.48873,93358.273062562,0
+MFG.US,D,20131120,000000,3.47263,3.47263,3.44887,3.45662,316550.61254555,0
+MFG.US,D,20131121,000000,3.44082,3.44887,3.42501,3.44082,481594.53874451,0
+MFG.US,D,20131122,000000,3.40125,3.42501,3.38514,3.41686,532918.31734221,0
+MFG.US,D,20131125,000000,3.38514,3.393,3.36924,3.37729,567431.55719454,0
+MFG.US,D,20131126,000000,3.38514,3.41686,3.37729,3.409,286541.97785926,0
+MFG.US,D,20131127,000000,3.38514,3.40125,3.36924,3.40125,184945.46125428,0
+MFG.US,D,20131129,000000,3.35343,3.36924,3.34548,3.36138,253468.82656781,0
+MFG.US,D,20131202,000000,3.35343,3.36138,3.34548,3.34548,221135.0701103,0
+MFG.US,D,20131203,000000,3.31366,3.32162,3.2899,3.31366,1346683.439112,0
+MFG.US,D,20131204,000000,3.2899,3.2899,3.25799,3.2899,331465.81549755,0
+MFG.US,D,20131205,000000,3.30581,3.32162,3.27399,3.29776,543705.74169643,0
+MFG.US,D,20131206,000000,3.32162,3.33752,3.31366,3.32162,302688.48708432,0
+MFG.US,D,20131209,000000,3.31366,3.31366,3.28185,3.2899,255671.73431688,0
+MFG.US,D,20131210,000000,3.29776,3.32162,3.2899,3.32162,287234.52398472,0
+MFG.US,D,20131211,000000,3.30581,3.31366,3.2899,3.29776,196758.46494429,0
+MFG.US,D,20131212,000000,3.2899,3.30581,3.28185,3.2899,220263.27675237,0
+MFG.US,D,20131213,000000,3.27399,3.27399,3.25013,3.25799,302258.70110646,0
+MFG.US,D,20131216,000000,3.26594,3.27399,3.25013,3.26594,275270.7896674,0
+MFG.US,D,20131217,000000,3.26594,3.26594,3.22627,3.25013,393048.44280372,0
+MFG.US,D,20131218,000000,3.29776,3.32967,3.25799,3.32162,467124.39852314,0
+MFG.US,D,20131219,000000,3.28185,3.28185,3.24198,3.25799,325908.13284074,0
+MFG.US,D,20131220,000000,3.26594,3.28185,3.25013,3.25799,342554.70110639,0
+MFG.US,D,20131223,000000,3.29776,3.30581,3.27399,3.29776,296387.33579282,0
+MFG.US,D,20131224,000000,3.24198,3.26594,3.23413,3.25799,269154.99630948,0
+MFG.US,D,20131226,000000,3.27399,3.34548,3.27399,3.32162,744317.00368869,0
+MFG.US,D,20131227,000000,3.36924,3.393,3.35343,3.38514,867987.40959252,0
+MFG.US,D,20131230,000000,3.46468,3.47263,3.409,3.43286,576719.82287718,0
+MFG.US,D,20131231,000000,3.44887,3.46468,3.42501,3.46468,414851.42435349,0
+MFG.US,D,20140102,000000,3.45662,3.45662,3.409,3.42501,341720.59040529,0
+MFG.US,D,20140103,000000,3.41686,3.43286,3.40125,3.43286,260726.30258255,0
+MFG.US,D,20140106,000000,3.45662,3.47263,3.43286,3.44887,218190.73062691,0
+MFG.US,D,20140107,000000,3.45662,3.48058,3.44082,3.48058,583780.73800632,0
+MFG.US,D,20140108,000000,3.5283,3.53626,3.51249,3.52025,349436.36900306,0
+MFG.US,D,20140109,000000,3.53626,3.53626,3.48058,3.52025,346060.20664144,0
+MFG.US,D,20140110,000000,3.58368,3.59183,3.56002,3.57602,809852.23616089,0
+MFG.US,D,20140113,000000,3.56787,3.57602,3.53626,3.56787,878440.78228623,0
+MFG.US,D,20140114,000000,3.56787,3.57602,3.54411,3.57602,562175.33579234,0
+MFG.US,D,20140115,000000,3.57602,3.57602,3.55216,3.56787,222526.27306233,0
+MFG.US,D,20140116,000000,3.56787,3.56787,3.49629,3.50434,204605.62361587,0
+MFG.US,D,20140117,000000,3.55216,3.55216,3.51249,3.53626,195489.47601441,0
+MFG.US,D,20140121,000000,3.53626,3.54411,3.51249,3.53626,265703.4686342,0
+MFG.US,D,20140122,000000,3.56787,3.56787,3.53626,3.55216,384092.19188122,0
+MFG.US,D,20140123,000000,3.58368,3.59183,3.54411,3.57602,451874.12546044,0
+MFG.US,D,20140124,000000,3.54411,3.54411,3.48058,3.48058,683195.73431611,0
+MFG.US,D,20140127,000000,3.48873,3.49629,3.44887,3.47263,304570.58302528,0
+MFG.US,D,20140128,000000,3.45662,3.46468,3.43286,3.44082,354982.84870784,0
+MFG.US,D,20140129,000000,3.42501,3.44082,3.409,3.42501,653843.99999882,0
+MFG.US,D,20140130,000000,3.37729,3.44887,3.35343,3.42501,522177.74169647,0
+MFG.US,D,20140131,000000,3.40125,3.40125,3.36138,3.37729,327203.60147542,0
+MFG.US,D,20140203,000000,3.27399,3.28185,3.21822,3.23413,765848.0590392,0
+MFG.US,D,20140204,000000,3.23413,3.23413,3.18641,3.22627,422609.97785901,0
+MFG.US,D,20140205,000000,3.24198,3.25013,3.21037,3.25013,488819.42435336,0
+MFG.US,D,20140206,000000,3.24198,3.25799,3.21822,3.25013,300708.61992565,0
+MFG.US,D,20140207,000000,3.32162,3.32967,3.30581,3.32162,407021.57933506,0
+MFG.US,D,20140210,000000,3.32162,3.32162,3.30581,3.32162,2711713.2398475,0
+MFG.US,D,20140211,000000,3.32967,3.36924,3.32162,3.36138,196348.02951994,0
+MFG.US,D,20140212,000000,3.32967,3.32967,3.31366,3.32967,143760.35424328,0
+MFG.US,D,20140213,000000,3.28185,3.31366,3.26594,3.31366,401076.88560813,0
+MFG.US,D,20140214,000000,3.25799,3.27399,3.24198,3.27399,299326.58302529,0
+MFG.US,D,20140218,000000,3.37729,3.38514,3.35343,3.38514,304581.78597731,0
+MFG.US,D,20140219,000000,3.35343,3.409,3.32162,3.38514,1191560.2361602,0
+MFG.US,D,20140220,000000,3.29776,3.32162,3.29776,3.31366,339833.40221341,0
+MFG.US,D,20140221,000000,3.32162,3.32967,3.29776,3.30581,260489.00368956,0
+MFG.US,D,20140224,000000,3.31366,3.34548,3.30581,3.33752,365915.91143845,0
+MFG.US,D,20140225,000000,3.33752,3.34548,3.31366,3.32967,333026.08118021,0
+MFG.US,D,20140226,000000,3.33752,3.33752,3.2899,3.30581,191957.49077456,0
+MFG.US,D,20140227,000000,3.26594,3.27399,3.24198,3.26594,365071.6162355,0
+MFG.US,D,20140228,000000,3.26594,3.26594,3.24198,3.26594,385845.96309893,0
+MFG.US,D,20140303,000000,3.23413,3.24198,3.19456,3.21822,788676.61992477,0
+MFG.US,D,20140304,000000,3.25013,3.26594,3.24198,3.25799,186201.21033177,0
+MFG.US,D,20140305,000000,3.24198,3.24198,3.21037,3.21822,286126.45018398,0
+MFG.US,D,20140306,000000,3.26594,3.34548,3.26594,3.29776,451441.28413202,0
+MFG.US,D,20140307,000000,3.25799,3.25799,3.23413,3.25013,311637.60885552,0
+MFG.US,D,20140310,000000,3.21822,3.24198,3.19456,3.21822,457249.50553423,0
+MFG.US,D,20140311,000000,3.19456,3.19456,3.1706,3.19456,248893.94833903,0
+MFG.US,D,20140312,000000,3.1706,3.19456,3.1706,3.17856,126121.81549793,0
+MFG.US,D,20140313,000000,3.1706,3.1706,3.12288,3.13889,401833.59409521,0
+MFG.US,D,20140314,000000,3.13889,3.14694,3.11503,3.14694,284598.77490723,0
+MFG.US,D,20140317,000000,3.16265,3.20232,3.16265,3.20232,340398.6420658,0
+MFG.US,D,20140318,000000,3.1706,3.18641,3.1546,3.18641,393076.95940888,0
+MFG.US,D,20140319,000000,3.1706,3.1706,3.13889,3.1546,440996.05903979,0
+MFG.US,D,20140320,000000,3.11503,3.13093,3.09942,3.10698,296136.79704743,0
+MFG.US,D,20140321,000000,3.13093,3.1546,3.11503,3.12288,364762.00737941,0
+MFG.US,D,20140324,000000,3.13093,3.13093,3.07536,3.12288,574191.01106907,0
+MFG.US,D,20140325,000000,3.11503,3.13889,3.08321,3.11503,1703766.3321002,0
+MFG.US,D,20140326,000000,3.12288,3.12288,3.07536,3.09942,559997.88929788,0
+MFG.US,D,20140327,000000,3.09942,3.11503,3.08321,3.11503,322365.96309905,0
+MFG.US,D,20140328,000000,3.10698,3.13889,3.09097,3.13093,249624.17712132,0
+MFG.US,D,20140331,000000,3.13093,3.1706,3.13093,3.16265,780533.09224951,0
+MFG.US,D,20140401,000000,3.1706,3.19456,3.16265,3.19456,459285.38745304,0
+MFG.US,D,20140402,000000,3.19456,3.23413,3.19456,3.23413,277108.07380024,0
+MFG.US,D,20140403,000000,3.22627,3.31366,3.19456,3.21037,359769.56457499,0
+MFG.US,D,20140404,000000,3.24198,3.24198,3.19456,3.20232,186381.47601442,0
+MFG.US,D,20140407,000000,3.16265,3.16265,3.13093,3.1546,527987.99999904,0
+MFG.US,D,20140408,000000,3.12288,3.13889,3.10698,3.12288,424159.04058964,0
+MFG.US,D,20140409,000000,3.12288,3.13093,3.09942,3.12288,346445.18081118,0
+MFG.US,D,20140410,000000,3.11503,3.11503,3.07536,3.08321,315963.98523928,0
+MFG.US,D,20140411,000000,3.08321,3.10698,3.08321,3.09097,238494.5535051,0
+MFG.US,D,20140414,000000,3.10698,3.11503,3.09097,3.10698,286575.58671535,0
+MFG.US,D,20140415,000000,3.09942,3.11503,3.07536,3.11503,264680.94464897,0
+MFG.US,D,20140416,000000,3.14694,3.16265,3.13889,3.1546,227723.42435383,0
+MFG.US,D,20140417,000000,3.1546,3.1546,3.13889,3.14694,166197.830258,0
+MFG.US,D,20140421,000000,3.12288,3.12288,3.09942,3.10698,154189.28413256,0
+MFG.US,D,20140422,000000,3.09942,3.11503,3.05945,3.07536,481815.54243455,0
+MFG.US,D,20140423,000000,3.07536,3.09097,3.05945,3.06731,1320031.6162338,0
+MFG.US,D,20140424,000000,3.07536,3.09942,3.05945,3.05945,341623.83763776,0
+MFG.US,D,20140425,000000,3.06731,3.07536,3.03549,3.05945,443571.71955639,0
+MFG.US,D,20140428,000000,3.09942,3.10698,3.05945,3.07536,480117.78597699,0
+MFG.US,D,20140429,000000,3.07536,3.09942,3.07536,3.09097,187972.29520261,0
+MFG.US,D,20140430,000000,3.09097,3.10698,3.06731,3.10698,415026.59778523,0
+MFG.US,D,20140501,000000,3.13889,3.1546,3.13093,3.14694,264950.83394786,0
+MFG.US,D,20140502,000000,3.1546,3.16265,3.13889,3.1546,174382.09594064,0
+MFG.US,D,20140505,000000,3.14694,3.1546,3.13093,3.13889,292764.70848655,0
+MFG.US,D,20140506,000000,3.13093,3.16265,3.12288,3.13889,273748.20664157,0
+MFG.US,D,20140507,000000,3.12288,3.13093,3.10698,3.13093,166461.60885579,0
+MFG.US,D,20140508,000000,3.10698,3.11503,3.09097,3.09942,270313.99261944,0
+MFG.US,D,20140509,000000,3.09942,3.12288,3.09942,3.11503,87869.845018291,0
+MFG.US,D,20140512,000000,3.10698,3.12288,3.09097,3.12288,241977.65313609,0
+MFG.US,D,20140513,000000,3.13889,3.16265,3.13093,3.1546,309197.40221346,0
+MFG.US,D,20140514,000000,3.1546,3.16265,3.12288,3.12288,656256.7084859,0
+MFG.US,D,20140515,000000,3.1546,3.1706,3.10698,3.11503,396645.60885537,0
+MFG.US,D,20140516,000000,3.13093,3.13093,3.10698,3.13093,403409.13653063,0
+MFG.US,D,20140519,000000,3.10698,3.13093,3.09942,3.13093,392516.81180741,0
+MFG.US,D,20140520,000000,3.08321,3.09942,3.06731,3.06731,246839.7343169,0
+MFG.US,D,20140521,000000,3.06731,3.08321,3.05945,3.05945,209474.83394796,0
+MFG.US,D,20140522,000000,3.05945,3.08321,3.0512,3.06731,431382.9077483,0
+MFG.US,D,20140523,000000,3.03549,3.06731,3.03549,3.05945,317708.59040533,0
+MFG.US,D,20140527,000000,3.05945,3.09942,3.05945,3.08321,1116260.103319,0
+MFG.US,D,20140528,000000,3.06731,3.07536,3.05945,3.05945,175007.42435393,0
+MFG.US,D,20140529,000000,3.08321,3.09942,3.06731,3.09942,364156.02951964,0
+MFG.US,D,20140530,000000,3.09097,3.12288,3.08321,3.09942,345104.90036838,0
+MFG.US,D,20140602,000000,3.12288,3.16265,3.11503,3.13889,442246.71586636,0
+MFG.US,D,20140603,000000,3.16265,3.17856,3.16265,3.1706,391838.52398453,0
+MFG.US,D,20140604,000000,3.16265,3.1706,3.14694,3.1546,159619.66051632,0
+MFG.US,D,20140605,000000,3.1546,3.19456,3.13889,3.17856,631782.33210218,0
+MFG.US,D,20140606,000000,3.1706,3.19456,3.16265,3.19456,239783.91143868,0
+MFG.US,D,20140609,000000,3.20232,3.21822,3.19456,3.21822,573731.69003586,0
+MFG.US,D,20140610,000000,3.19456,3.19456,3.17856,3.19456,400939.39483322,0
+MFG.US,D,20140611,000000,3.21822,3.22627,3.20232,3.21822,107779.52767508,0
+MFG.US,D,20140612,000000,3.22627,3.25013,3.22627,3.22627,204443.69003653,0
+MFG.US,D,20140613,000000,3.25013,3.26594,3.23413,3.25799,278456.50184451,0
+MFG.US,D,20140616,000000,3.24198,3.25013,3.22627,3.24198,140092.9151289,0
+MFG.US,D,20140617,000000,3.21822,3.25013,3.21037,3.24198,218948.45756418,0
+MFG.US,D,20140618,000000,3.24198,3.27399,3.23413,3.27399,172270.84870818,0
+MFG.US,D,20140619,000000,3.2899,3.2899,3.27399,3.2899,193237.68265648,0
+MFG.US,D,20140620,000000,3.26594,3.28185,3.24198,3.26594,431557.06272985,0
+MFG.US,D,20140623,000000,3.24198,3.25013,3.22627,3.24198,298922.25830204,0
+MFG.US,D,20140624,000000,3.24198,3.25013,3.21822,3.21822,221844.9298889,0
+MFG.US,D,20140625,000000,3.21822,3.24198,3.21037,3.24198,235347.542435,0
+MFG.US,D,20140626,000000,3.24198,3.25013,3.23413,3.24198,283510.05166,0
+MFG.US,D,20140627,000000,3.21822,3.23413,3.21822,3.23413,164482.7601473,0
+MFG.US,D,20140630,000000,3.24198,3.26594,3.23413,3.26594,293843.24723194,0
+MFG.US,D,20140701,000000,3.25013,3.26594,3.24198,3.26594,219236.67896639,0
+MFG.US,D,20140702,000000,3.25799,3.26594,3.25013,3.25799,157933.10701078,0
+MFG.US,D,20140703,000000,3.22627,3.22627,3.21037,3.21037,78062.169741556,0
+MFG.US,D,20140707,000000,3.21037,3.21037,3.1706,3.19456,259990.98154934,0
+MFG.US,D,20140708,000000,3.19456,3.19456,3.16265,3.1706,287048.14760096,0
+MFG.US,D,20140709,000000,3.16265,3.1706,3.16265,3.1706,177939.5424351,0
+MFG.US,D,20140710,000000,3.11503,3.13889,3.11503,3.13093,299795.07011016,0
+MFG.US,D,20140711,000000,3.14694,3.16265,3.13889,3.1546,203710.40590369,0
+MFG.US,D,20140714,000000,3.1546,3.1546,3.13889,3.14694,199452.2656823,0
+MFG.US,D,20140715,000000,3.14694,3.1546,3.13093,3.14694,165358.62730597,0
+MFG.US,D,20140716,000000,3.1546,3.16265,3.14694,3.14694,117364.16236141,0
+MFG.US,D,20140717,000000,3.13093,3.1546,3.13093,3.13093,230685.07749036,0
+MFG.US,D,20140718,000000,3.13093,3.1706,3.13093,3.16265,168370.18450154,0
+MFG.US,D,20140721,000000,3.1546,3.16265,3.13889,3.1546,171513.12177091,0
+MFG.US,D,20140722,000000,3.13093,3.1546,3.13093,3.13889,204448.78228745,0
+MFG.US,D,20140723,000000,3.13889,3.13889,3.12288,3.13093,164291.29151262,0
+MFG.US,D,20140724,000000,3.13093,3.13889,3.11503,3.12288,269120.3690032,0
+MFG.US,D,20140725,000000,3.12288,3.13889,3.11503,3.12288,177671.69003658,0
+MFG.US,D,20140728,000000,3.16265,3.17856,3.1546,3.16265,225903.45387413,0
+MFG.US,D,20140729,000000,3.1546,3.16265,3.13093,3.13889,190018.36162327,0
+MFG.US,D,20140730,000000,3.13093,3.13093,3.10698,3.11503,451330.27306191,0
+MFG.US,D,20140731,000000,3.10698,3.12288,3.06731,3.08321,258891.05535008,0
+MFG.US,D,20140801,000000,3.08321,3.08321,3.04355,3.06731,390618.4206635,0
+MFG.US,D,20140804,000000,3.0512,3.05945,3.03549,3.05945,266870.61254564,0
+MFG.US,D,20140805,000000,3.03549,3.0512,3.01173,3.02754,276435.89667847,0
+MFG.US,D,20140806,000000,3.01173,3.02754,3.00368,3.00368,240337.94833905,0
+MFG.US,D,20140807,000000,3.04355,3.05945,3.01173,3.01173,428396.81180734,0
+MFG.US,D,20140808,000000,3.01173,3.0512,3.01173,3.0512,163849.28413254,0
+MFG.US,D,20140811,000000,3.03549,3.0512,3.02754,3.02754,205397.97785941,0
+MFG.US,D,20140812,000000,3.02754,3.04355,3.02754,3.02754,194134.93726902,0
+MFG.US,D,20140813,000000,3.02754,3.06731,3.02754,3.0512,422212.78228706,0
+MFG.US,D,20140814,000000,3.04355,3.05945,3.04355,3.05945,517486.76014666,0
+MFG.US,D,20140815,000000,3.0512,3.05945,3.03549,3.04355,273868.38376334,0
+MFG.US,D,20140818,000000,3.04355,3.05945,3.04355,3.05945,191201.80073766,0
+MFG.US,D,20140819,000000,3.05945,3.05945,3.04355,3.0512,186613.68265649,0
+MFG.US,D,20140820,000000,3.03549,3.03549,3.01959,3.02754,97177.461254437,0
+MFG.US,D,20140821,000000,3.04355,3.06731,3.03549,3.05945,418849.85977784,0
+MFG.US,D,20140822,000000,3.0512,3.0512,3.02754,3.02754,135464.05904034,0
+MFG.US,D,20140825,000000,3.03549,3.0512,3.02754,3.03549,247090.27306228,0
+MFG.US,D,20140826,000000,3.02754,3.03549,3.01959,3.01959,180061.9926196,0
+MFG.US,D,20140827,000000,3.01173,3.02754,3.01173,3.01959,115826.30258282,0
+MFG.US,D,20140828,000000,3.02754,3.02754,3.01173,3.01173,224449.10701066,0
+MFG.US,D,20140829,000000,3.01959,3.03549,3.01173,3.03549,169340.76752737,0
+MFG.US,D,20140902,000000,3.05945,3.08321,3.05945,3.08321,267046.80442756,0
+MFG.US,D,20140903,000000,3.07536,3.09097,3.06731,3.09097,163907.33579306,0
+MFG.US,D,20140904,000000,3.08321,3.09097,3.06731,3.08321,208004.19188154,0
+MFG.US,D,20140905,000000,3.0512,3.05945,3.03549,3.05945,174269.04797016,0
+MFG.US,D,20140908,000000,3.04355,3.05945,3.03549,3.05945,311813.80073744,0
+MFG.US,D,20140909,000000,3.02754,3.03549,3.00368,3.01959,237224.54612503,0
+MFG.US,D,20140910,000000,3.03549,3.03549,3.01173,3.03549,233814.77490733,0
+MFG.US,D,20140911,000000,3.01959,3.02754,3.00368,3.02754,269819.02582977,0
+MFG.US,D,20140912,000000,3.01959,3.03549,3.01173,3.03549,216382.98154942,0
+MFG.US,D,20140915,000000,3.04355,3.04355,3.01173,3.03549,503190.77490684,0
+MFG.US,D,20140916,000000,2.99583,3.00368,2.97206,3.00368,540762.42066323,0
+MFG.US,D,20140917,000000,2.96392,2.96392,2.91659,2.94025,500782.14022049,0
+MFG.US,D,20140918,000000,2.94025,2.96392,2.92415,2.96392,430936.82656748,0
+MFG.US,D,20140919,000000,2.95616,2.96392,2.92415,2.94025,312758.92250866,0
+MFG.US,D,20140922,000000,2.94025,2.94821,2.92415,2.9324,268421.71217664,0
+MFG.US,D,20140923,000000,2.91659,2.9324,2.90834,2.91659,375442.49446426,0
+MFG.US,D,20140924,000000,2.91659,2.94821,2.91659,2.94025,251795.51291467,0
+MFG.US,D,20140925,000000,2.94025,2.94025,2.87653,2.88448,363010.27306207,0
+MFG.US,D,20140926,000000,2.88448,2.90834,2.88448,2.90834,180593.62361591,0
+MFG.US,D,20140929,000000,2.87653,2.88448,2.86072,2.87653,218955.58671547,0
+MFG.US,D,20140930,000000,2.83696,2.84481,2.82105,2.83696,362121.166051,0
+MFG.US,D,20141001,000000,2.83696,2.84481,2.82891,2.84481,640946.34686231,0
+MFG.US,D,20141002,000000,2.82105,2.82891,2.79709,2.813,578525.5350543,0
+MFG.US,D,20141003,000000,2.82891,2.85286,2.82891,2.84481,594344.10331996,0
+MFG.US,D,20141006,000000,2.84481,2.86867,2.83696,2.85286,199857.60885573,0
+MFG.US,D,20141007,000000,2.86072,2.86072,2.82891,2.84481,290863.26199209,0
+MFG.US,D,20141008,000000,2.82105,2.85286,2.813,2.85286,389171.20295132,0
+MFG.US,D,20141009,000000,2.83696,2.83696,2.79709,2.80514,352107.763837,0
+MFG.US,D,20141010,000000,2.79709,2.79709,2.74937,2.75752,514261.32841235,0
+MFG.US,D,20141013,000000,2.75752,2.78138,2.74162,2.74937,363518.47970414,0
+MFG.US,D,20141014,000000,2.74937,2.77323,2.74937,2.74937,353276.94464881,0
+MFG.US,D,20141015,000000,2.72571,2.74162,2.70165,2.74162,391707.14391073,0
+MFG.US,D,20141016,000000,2.66199,2.694,2.63822,2.67789,428452.82656749,0
+MFG.US,D,20141017,000000,2.68585,2.694,2.66199,2.68585,337546.9815492,0
+MFG.US,D,20141020,000000,2.72571,2.76538,2.72571,2.75752,431164.95940881,0
+MFG.US,D,20141021,000000,2.73366,2.75752,2.73366,2.74937,247440.61992575,0
+MFG.US,D,20141022,000000,2.75752,2.77323,2.74937,2.75752,295546.09594042,0
+MFG.US,D,20141023,000000,2.75752,2.78138,2.75752,2.75752,392022.86346792,0
+MFG.US,D,20141024,000000,2.74937,2.78914,2.74937,2.78138,330377.09225032,0
+MFG.US,D,20141027,000000,2.76538,2.78914,2.75752,2.78138,382688.76752698,0
+MFG.US,D,20141028,000000,2.78138,2.79709,2.77323,2.78914,353758.67158607,0
+MFG.US,D,20141029,000000,2.813,2.82891,2.79709,2.813,207057.03320996,0
+MFG.US,D,20141030,000000,2.813,2.85286,2.813,2.85286,293810.65682604,0
+MFG.US,D,20141031,000000,2.89263,2.94821,2.88448,2.94025,748903.08486949,0
+MFG.US,D,20141103,000000,2.97992,3.04355,2.92415,3.00368,1584297.0332075,0
+MFG.US,D,20141104,000000,2.84481,2.87653,2.84481,2.87653,964444.82656652,0
+MFG.US,D,20141105,000000,2.87653,2.87653,2.86072,2.87653,314216.32472268,0
+MFG.US,D,20141106,000000,2.82105,2.82891,2.80514,2.813,340736.76752706,0
+MFG.US,D,20141107,000000,2.79709,2.82891,2.78138,2.82891,591733.81549708,0
+MFG.US,D,20141110,000000,2.813,2.87653,2.813,2.86867,1510112.1033183,0
+MFG.US,D,20141111,000000,2.82891,2.83696,2.813,2.83696,227713.23985199,0
+MFG.US,D,20141112,000000,2.80514,2.82891,2.80514,2.82891,265028.23616188,0
+MFG.US,D,20141113,000000,2.82105,2.83696,2.813,2.83696,303841.37269318,0
+MFG.US,D,20141114,000000,2.78138,2.83696,2.78138,2.83696,265225.81549767,0
+MFG.US,D,20141117,000000,2.74937,2.77323,2.74162,2.76538,497007.76383674,0
+MFG.US,D,20141118,000000,2.75752,2.78138,2.74162,2.76538,494605.2398515,0
+MFG.US,D,20141119,000000,2.74937,2.76538,2.74162,2.75752,285665.0922504,0
+MFG.US,D,20141120,000000,2.74162,2.77323,2.74162,2.74937,474114.02213936,0
+MFG.US,D,20141121,000000,2.76538,2.78138,2.75752,2.76538,297035.07011016,0
+MFG.US,D,20141124,000000,2.75752,2.78138,2.75752,2.76538,710673.52029392,0
+MFG.US,D,20141125,000000,2.75752,2.75752,2.73366,2.73366,1385240.9446469,0
+MFG.US,D,20141126,000000,2.74162,2.75752,2.73366,2.73366,187884.70848674,0
+MFG.US,D,20141128,000000,2.72571,2.74162,2.72571,2.74162,154380.75276725,0
+MFG.US,D,20141201,000000,2.72571,2.74162,2.71776,2.71776,574214.43542331,0
+MFG.US,D,20141202,000000,2.73366,2.74162,2.72571,2.72571,532088.28044184,0
+MFG.US,D,20141203,000000,2.72571,2.74937,2.72571,2.74937,265551.71955671,0
+MFG.US,D,20141204,000000,2.73366,2.74162,2.7098,2.72571,475774.0959401,0
+MFG.US,D,20141205,000000,2.70165,2.71776,2.694,2.7098,353549.88929825,0
+MFG.US,D,20141208,000000,2.68585,2.70165,2.66994,2.67789,431900.28044202,0
+MFG.US,D,20141209,000000,2.73366,2.74162,2.7098,2.71776,932759.82287654,0
+MFG.US,D,20141210,000000,2.72571,2.73366,2.7098,2.71776,502185.56457474,0
+MFG.US,D,20141211,000000,2.67789,2.73366,2.67789,2.70165,753740.72324587,0
+MFG.US,D,20141212,000000,2.70165,2.71776,2.68585,2.694,457476.61992537,0
+MFG.US,D,20141215,000000,2.68585,2.68585,2.64618,2.65413,603576.35424245,0
+MFG.US,D,20141216,000000,2.67789,2.694,2.65413,2.694,980195.15866981,0
+MFG.US,D,20141217,000000,2.68585,2.7098,2.67789,2.68585,618122.87822766,0
+MFG.US,D,20141218,000000,2.66199,2.694,2.66199,2.68585,589472.85608749,0
+MFG.US,D,20141219,000000,2.67789,2.71776,2.67789,2.71776,854573.40221247,0
+MFG.US,D,20141222,000000,2.694,2.71776,2.68585,2.71776,923822.92250755,0
+MFG.US,D,20141223,000000,2.7098,2.72571,2.694,2.71776,587321.88929783,0
+MFG.US,D,20141224,000000,2.65413,2.68585,2.65413,2.68585,172302.42066389,0
+MFG.US,D,20141226,000000,2.68585,2.73366,2.68585,2.73366,641912.8560874,0
+MFG.US,D,20141229,000000,2.70165,2.70165,2.66199,2.694,692518.62730502,0
+MFG.US,D,20141230,000000,2.67789,2.72571,2.66994,2.7098,751510.31734181,0
+MFG.US,D,20141231,000000,2.70165,2.70165,2.68585,2.70165,544674.28782189,0
+MFG.US,D,20150102,000000,2.694,2.72571,2.67789,2.67789,881090.7896663,0
+MFG.US,D,20150105,000000,2.67789,2.67789,2.62232,2.64618,642582.9963088,0
+MFG.US,D,20150106,000000,2.64618,2.65413,2.61446,2.63027,471772.6051652,0
+MFG.US,D,20150107,000000,2.63822,2.65413,2.62232,2.63027,847950.42066267,0
+MFG.US,D,20150108,000000,2.63027,2.66199,2.62232,2.65413,343707.58671524,0
+MFG.US,D,20150109,000000,2.63822,2.63822,2.60651,2.63027,568439.8228772,0
+MFG.US,D,20150112,000000,2.62232,2.63027,2.59856,2.63027,635528.19188077,0
+MFG.US,D,20150113,000000,2.62232,2.66994,2.61446,2.63027,887651.64575485,0
+MFG.US,D,20150114,000000,2.61446,2.62232,2.59856,2.62232,574073.88929785,0
+MFG.US,D,20150115,000000,2.64618,2.64618,2.61446,2.63822,632176.47232358,0
+MFG.US,D,20150116,000000,2.64618,2.66199,2.63822,2.66199,443155.17343093,0
+MFG.US,D,20150120,000000,2.64618,2.65413,2.63027,2.64618,1336767.8081157,0
+MFG.US,D,20150121,000000,2.64618,2.66199,2.60651,2.65413,10143133.416956,0
+MFG.US,D,20150122,000000,2.63822,2.67789,2.63822,2.67789,575436.57564471,0
+MFG.US,D,20150123,000000,2.66199,2.66994,2.63822,2.63822,707493.91881791,0
+MFG.US,D,20150126,000000,2.64618,2.67789,2.63822,2.66994,958892.23616062,0
+MFG.US,D,20150127,000000,2.67789,2.694,2.66994,2.66994,781609.59409452,0
+MFG.US,D,20150128,000000,2.66994,2.67789,2.63027,2.63027,465928.73800654,0
+MFG.US,D,20150129,000000,2.63027,2.66199,2.61446,2.66199,503817.12177031,0
+MFG.US,D,20150130,000000,2.60651,2.60651,2.55869,2.55869,876807.18819029,0
+MFG.US,D,20150202,000000,2.59031,2.60651,2.55869,2.59856,777504.22140081,0
+MFG.US,D,20150203,000000,2.59031,2.60651,2.5746,2.59856,701729.49077364,0
+MFG.US,D,20150204,000000,2.61446,2.62232,2.58275,2.60651,1160199.0996289,0
+MFG.US,D,20150205,000000,2.63822,2.67789,2.63822,2.66994,623750.83394721,0
+MFG.US,D,20150206,000000,2.66994,2.67789,2.64618,2.65413,764009.75645618,0
+MFG.US,D,20150209,000000,2.66994,2.67789,2.65413,2.66199,597677.49077382,0
+MFG.US,D,20150210,000000,2.66199,2.66994,2.65413,2.66199,480238.98154895,0
+MFG.US,D,20150211,000000,2.66199,2.67789,2.63822,2.67789,314961.83025773,0
+MFG.US,D,20150212,000000,2.67789,2.71776,2.67789,2.71776,445162.53874458,0
+MFG.US,D,20150213,000000,2.73366,2.76538,2.73366,2.76538,674876.01475893,0
+MFG.US,D,20150217,000000,2.76538,2.79709,2.74937,2.79709,676235.64575523,0
+MFG.US,D,20150218,000000,2.83696,2.85286,2.82105,2.84481,751066.27306137,0
+MFG.US,D,20150219,000000,2.91659,2.92415,2.90834,2.92415,434198.92250844,0
+MFG.US,D,20150220,000000,2.91659,2.92415,2.90039,2.92415,285734.34686295,0
+MFG.US,D,20150223,000000,2.92415,2.9324,2.90834,2.92415,364886.25830192,0
+MFG.US,D,20150224,000000,2.9324,2.94025,2.90834,2.9324,323456.72324665,0
+MFG.US,D,20150225,000000,2.92415,2.94025,2.91659,2.94025,236028.88560843,0
+MFG.US,D,20150226,000000,2.94821,2.95616,2.9324,2.94025,304554.28782233,0
+MFG.US,D,20150227,000000,2.94025,2.94025,2.92415,2.92415,353807.55719493,0
+MFG.US,D,20150302,000000,2.91659,2.9324,2.90834,2.92415,347201.88929826,0
+MFG.US,D,20150303,000000,2.89263,2.90039,2.86867,2.86867,542382.77490677,0
+MFG.US,D,20150304,000000,2.86867,2.88448,2.84481,2.88448,363431.91143846,0
+MFG.US,D,20150305,000000,2.90039,2.90039,2.86867,2.88448,251685.52029475,0
+MFG.US,D,20150306,000000,2.88448,2.90834,2.88448,2.90834,299880.61992566,0
+MFG.US,D,20150309,000000,2.89263,2.91659,2.88448,2.91659,395649.56457493,0
+MFG.US,D,20150310,000000,2.85286,2.86072,2.83696,2.84481,435162.37638298,0
+MFG.US,D,20150311,000000,2.86072,2.86072,2.83696,2.86072,193671.54243507,0
+MFG.US,D,20150312,000000,2.90834,2.92415,2.90039,2.92415,206882.87822841,0
+MFG.US,D,20150313,000000,2.92415,2.92415,2.90834,2.92415,203110.53874502,0
+MFG.US,D,20150316,000000,2.94025,2.96392,2.94025,2.96392,744355.7047957,0
+MFG.US,D,20150317,000000,2.91659,2.95616,2.90834,2.94821,647333.04796931,0
+MFG.US,D,20150318,000000,2.94821,2.97992,2.92415,2.97206,264898.89298845,0
+MFG.US,D,20150319,000000,2.94025,2.94025,2.91659,2.91659,236330.34686304,0
+MFG.US,D,20150320,000000,2.97206,2.99583,2.96392,2.99583,178066.84870816,0
+MFG.US,D,20150323,000000,2.97992,2.99583,2.97992,2.98787,140818.05166026,0
+MFG.US,D,20150324,000000,2.98787,3.01959,2.98787,2.99583,468886.31734232,0
+MFG.US,D,20150325,000000,2.99583,2.99583,2.97206,2.98787,187630.09594062,0
+MFG.US,D,20150326,000000,2.96392,2.98787,2.94025,2.98787,512054.34686254,0
+MFG.US,D,20150327,000000,2.99308,2.99308,2.94487,2.97707,253969.90405858,0
+MFG.US,D,20150330,000000,2.92867,2.93662,2.92867,2.93662,248393.88929844,0
+MFG.US,D,20150331,000000,2.86396,2.86396,2.84776,2.86396,463765.54981466,0
+MFG.US,D,20150401,000000,2.8561,2.88026,2.84776,2.88026,576108.75276648,0
+MFG.US,D,20150402,000000,2.89636,2.92061,2.88821,2.92061,353252.50184438,0
+MFG.US,D,20150406,000000,2.89636,2.92061,2.88821,2.91256,190137.52029486,0
+MFG.US,D,20150407,000000,2.92061,2.93662,2.91256,2.92867,513289.72693634,0
+MFG.US,D,20150408,000000,2.91256,2.92061,2.89636,2.92061,190014.28782253,0
+MFG.US,D,20150409,000000,2.88821,2.88821,2.8561,2.87231,633039.09962985,0
+MFG.US,D,20150410,000000,2.88026,2.89636,2.87231,2.88026,696836.8560873,0
+MFG.US,D,20150413,000000,2.87231,2.88026,2.84776,2.88026,327221.93357874,0
+MFG.US,D,20150414,000000,2.89636,2.91256,2.88026,2.89636,476331.18819102,0
+MFG.US,D,20150415,000000,2.90451,2.92867,2.89636,2.92061,901700.14759984,0
+MFG.US,D,20150416,000000,2.99308,3.00133,2.98503,2.99308,285717.03320981,0
+MFG.US,D,20150417,000000,3.00133,3.01743,2.99308,3.00133,233766.90774865,0
+MFG.US,D,20150420,000000,3.04168,3.04168,3.01743,3.02548,193849.77121736,0
+MFG.US,D,20150421,000000,3.07389,3.08989,3.05759,3.08194,453966.0221394,0
+MFG.US,D,20150422,000000,3.14655,3.14655,3.13034,3.13034,188307.36531331,0
+MFG.US,D,20150423,000000,3.13034,3.1384,3.10609,3.13034,228311.07011029,0
+MFG.US,D,20150424,000000,3.14655,3.14655,3.1221,3.1384,163840.11808088,0
+MFG.US,D,20150427,000000,3.13034,3.1384,3.1221,3.13034,320528.67896621,0
+MFG.US,D,20150428,000000,3.1221,3.14655,3.1221,3.14655,163527.45387424,0
+MFG.US,D,20150429,000000,3.1221,3.1384,3.10609,3.13034,268471.61623568,0
+MFG.US,D,20150430,000000,3.09824,3.09824,3.06574,3.08194,203893.7269369,0
+MFG.US,D,20150501,000000,3.04973,3.07389,3.04168,3.07389,129898.22878205,0
+MFG.US,D,20150504,000000,3.06574,3.09824,3.06574,3.09824,279254.96678916,0
+MFG.US,D,20150505,000000,3.08194,3.08194,3.04168,3.06574,316438.58302526,0
+MFG.US,D,20150506,000000,3.05759,3.06574,3.01743,3.04973,272617.72693678,0
+MFG.US,D,20150507,000000,3.04973,3.06574,3.04168,3.06574,414848.36900294,0
+MFG.US,D,20150508,000000,3.1384,3.21921,3.1384,3.1707,1759811.6457533,0
+MFG.US,D,20150511,000000,3.14655,3.1707,3.1384,3.1544,309497.84501789,0
+MFG.US,D,20150512,000000,3.1544,3.1868,3.14655,3.17875,919266.3763821,0
+MFG.US,D,20150513,000000,3.1868,3.19495,3.17875,3.19495,764132.9889285,0
+MFG.US,D,20150514,000000,3.13034,3.16255,3.11414,3.14655,512524.87084778,0
+MFG.US,D,20150515,000000,3.16255,3.25151,3.16255,3.25151,319626.33210274,0
+MFG.US,D,20150518,000000,3.29186,3.33998,3.29186,3.32407,481138.27306186,0
+MFG.US,D,20150519,000000,3.33998,3.33998,3.29972,3.31592,389421.74169671,0
+MFG.US,D,20150520,000000,3.29972,3.32407,3.29972,3.32407,284526.46494413,0
+MFG.US,D,20150521,000000,3.33202,3.34822,3.32407,3.34822,248639.33579291,0
+MFG.US,D,20150522,000000,3.32407,3.33202,3.31592,3.32407,242193.56457521,0
+MFG.US,D,20150526,000000,3.30797,3.30797,3.26761,3.29186,241415.46863425,0
+MFG.US,D,20150527,000000,3.35637,3.36423,3.34822,3.34822,277769.04796998,0
+MFG.US,D,20150528,000000,3.47734,3.54195,3.47734,3.52545,658346.56826449,0
+MFG.US,D,20150529,000000,3.54195,3.55796,3.5338,3.54195,446212.5608848,0
+MFG.US,D,20150601,000000,3.63867,3.63867,3.60626,3.61441,282523.17343122,0
+MFG.US,D,20150602,000000,3.50945,3.5178,3.49364,3.5015,312762.9963094,0
+MFG.US,D,20150603,000000,3.47734,3.49364,3.46124,3.49364,256449.83025784,0
+MFG.US,D,20150604,000000,3.4852,3.49364,3.46919,3.49364,146505.07749051,0
+MFG.US,D,20150605,000000,3.41273,3.43709,3.40468,3.43709,165347.42435394,0
+MFG.US,D,20150608,000000,3.42088,3.42864,3.40468,3.42864,242318.8339479,0
+MFG.US,D,20150609,000000,3.40468,3.40468,3.36423,3.39663,309421.46125405,0
+MFG.US,D,20150610,000000,3.39663,3.45309,3.38848,3.45309,1098406.6715847,0
+MFG.US,D,20150611,000000,3.42864,3.44494,3.41273,3.44494,391980.08856018,0
+MFG.US,D,20150612,000000,3.43709,3.46919,3.42864,3.43709,751746.59778462,0
+MFG.US,D,20150615,000000,3.42864,3.46919,3.42088,3.46919,789670.62730484,0
+MFG.US,D,20150616,000000,3.36423,3.40468,3.36423,3.40468,279872.14760097,0
+MFG.US,D,20150617,000000,3.37258,3.39663,3.36423,3.38033,931589.62361455,0
+MFG.US,D,20150618,000000,3.33998,3.35637,3.33202,3.35637,285821.93357882,0
+MFG.US,D,20150619,000000,3.32407,3.34822,3.32407,3.33998,589375.08486978,0
+MFG.US,D,20150622,000000,3.41273,3.43709,3.39663,3.41273,1528030.7158644,0
+MFG.US,D,20150623,000000,3.52545,3.54981,3.50945,3.54195,5351432.2361527,0
+MFG.US,D,20150624,000000,3.50945,3.5338,3.50945,3.5178,294249.60885556,0
+MFG.US,D,20150625,000000,3.54981,3.54981,3.50945,3.5178,387711.76383694,0
+MFG.US,D,20150626,000000,3.59006,3.60626,3.57416,3.59006,444847.83763757,0
+MFG.US,D,20150629,000000,3.4852,3.5015,3.46124,3.46919,469888.47232387,0
+MFG.US,D,20150630,000000,3.5015,3.5015,3.46919,3.5015,231523.2619922,0
+MFG.US,D,20150701,000000,3.5015,3.5178,3.4852,3.49364,4993860.4870758,0
+MFG.US,D,20150702,000000,3.46124,3.46919,3.45309,3.46919,218643.94095901,0
+MFG.US,D,20150706,000000,3.46124,3.5015,3.46124,3.49364,312473.756457,0
+MFG.US,D,20150707,000000,3.49364,3.49364,3.44494,3.46919,766246.27306134,0
+MFG.US,D,20150708,000000,3.34822,3.34822,3.29186,3.30797,589743.76383657,0
+MFG.US,D,20150709,000000,3.38033,3.38848,3.33202,3.33998,659774.43542316,0
+MFG.US,D,20150710,000000,3.42088,3.44494,3.41273,3.44494,339742.76014699,0
+MFG.US,D,20150713,000000,3.46124,3.46919,3.45309,3.46124,347178.46494402,0
+MFG.US,D,20150714,000000,3.47734,3.47734,3.46124,3.47734,282181.99261941,0
+MFG.US,D,20150715,000000,3.46919,3.47734,3.45309,3.47734,577565.13653032,0
+MFG.US,D,20150716,000000,3.47734,3.49364,3.46919,3.47734,440264.81180732,0
+MFG.US,D,20150717,000000,3.5015,3.50945,3.4852,3.4852,327843.18819129,0
+MFG.US,D,20150720,000000,3.4852,3.50945,3.47734,3.49364,595199.60147494,0
+MFG.US,D,20150721,000000,3.49364,3.5015,3.47734,3.4852,211081.9483391,0
+MFG.US,D,20150722,000000,3.44494,3.46124,3.44494,3.46124,430349.18081103,0
+MFG.US,D,20150723,000000,3.46919,3.47734,3.44494,3.45309,284708.76752716,0
+MFG.US,D,20150724,000000,3.43709,3.44494,3.39663,3.40468,201290.56826532,0
+MFG.US,D,20150727,000000,3.42088,3.42088,3.39663,3.42088,588876.04427938,0
+MFG.US,D,20150728,000000,3.39663,3.40468,3.38033,3.40468,247152.39852354,0
+MFG.US,D,20150729,000000,3.41273,3.43709,3.39663,3.42864,290059.70479652,0
+MFG.US,D,20150730,000000,3.45309,3.46124,3.42088,3.44494,807026.03689891,0
+MFG.US,D,20150731,000000,3.47734,3.63052,3.47734,3.60626,4634288.5018366,0
+MFG.US,D,20150803,000000,3.40468,3.44494,3.38848,3.42088,562162.09593994,0
+MFG.US,D,20150804,000000,3.39663,3.41273,3.39663,3.41273,147376.87084844,0
+MFG.US,D,20150805,000000,3.41273,3.42864,3.39663,3.42864,240210.64206599,0
+MFG.US,D,20150806,000000,3.41273,3.42088,3.38848,3.40468,106399.52767508,0
+MFG.US,D,20150807,000000,3.44494,3.45309,3.43709,3.43709,87259.793357776,0
+MFG.US,D,20150810,000000,3.46124,3.46919,3.44494,3.46124,133244.85608832,0
+MFG.US,D,20150811,000000,3.43709,3.43709,3.39663,3.42864,303289.37269318,0
+MFG.US,D,20150812,000000,3.36423,3.36423,3.33202,3.34822,1386853.151289,0
+MFG.US,D,20150813,000000,3.33998,3.36423,3.32407,3.34822,1841618.6568232,0
+MFG.US,D,20150814,000000,3.31592,3.33202,3.30797,3.32407,278883.23247182,0
+MFG.US,D,20150817,000000,3.31592,3.33202,3.31592,3.33202,102381.74169723,0
+MFG.US,D,20150818,000000,3.38033,3.38848,3.37258,3.38848,325240.02951971,0
+MFG.US,D,20150819,000000,3.38033,3.38033,3.34822,3.36423,656552.0590394,0
+MFG.US,D,20150820,000000,3.30797,3.31592,3.26761,3.27566,229428.30996268,0
+MFG.US,D,20150821,000000,3.25927,3.25927,3.1384,3.14655,770459.60147462,0
+MFG.US,D,20150824,000000,2.93662,3.00918,2.75114,2.97707,647886.06641949,0
+MFG.US,D,20150825,000000,3.1221,3.1384,3.05759,3.06574,566194.14022038,0
+MFG.US,D,20150826,000000,3.14655,3.1707,3.10609,3.1707,1100536.2509205,0
+MFG.US,D,20150827,000000,3.24336,3.32407,3.22716,3.28352,1614795.5424325,0
+MFG.US,D,20150828,000000,3.32407,3.34822,3.29972,3.30797,1338390.1992596,0
+MFG.US,D,20150831,000000,3.28352,3.29972,3.27566,3.29186,918206.16974003,0
+MFG.US,D,20150901,000000,3.1221,3.1707,3.10609,3.11414,553800.6199252,0
+MFG.US,D,20150902,000000,3.21921,3.22716,3.17875,3.21921,1353262.6273038,0
+MFG.US,D,20150903,000000,3.1868,3.21106,3.17875,3.21106,274295.11439065,0
+MFG.US,D,20150904,000000,3.10609,3.1221,3.08989,3.09824,190260.75276718,0
+MFG.US,D,20150908,000000,3.13034,3.1384,3.09824,3.13034,328586.65682597,0
+MFG.US,D,20150909,000000,3.19495,3.25151,3.17875,3.19495,1600168.5608827,0
+MFG.US,D,20150910,000000,3.1544,3.1544,3.1221,3.1544,588787.43911332,0
+MFG.US,D,20150911,000000,3.14655,3.19495,3.1384,3.1868,740344.02951895,0
+MFG.US,D,20150914,000000,3.1384,3.1868,3.13034,3.17875,820782.24354095,0
+MFG.US,D,20150915,000000,3.1544,3.19495,3.1384,3.17875,467237.44649362,0
+MFG.US,D,20150916,000000,3.1707,3.23521,3.1707,3.23521,1054052.1475996,0
+MFG.US,D,20150917,000000,3.1868,3.1868,3.14655,3.1544,467473.72693642,0
+MFG.US,D,20150918,000000,3.13034,3.13034,3.07389,3.08989,368621.93357867,0
+MFG.US,D,20150921,000000,3.08989,3.09824,3.06574,3.08989,229552.56088519,0
+MFG.US,D,20150922,000000,3.04973,3.04973,3.03353,3.04168,308631.14391088,0
+MFG.US,D,20150923,000000,3.03353,3.05759,3.03353,3.04973,259677.29889252,0
+MFG.US,D,20150924,000000,3.04973,3.04973,2.98503,3.00918,2089752.8413246,0
+MFG.US,D,20150925,000000,3.1544,3.17875,3.10609,3.13034,601395.85239743,0
+MFG.US,D,20150928,000000,3.14164,3.14164,3.05965,3.09244,427151.2472317,0
+MFG.US,D,20150929,000000,3.01055,3.02695,2.99416,3.02695,498844.02951939,0
+MFG.US,D,20150930,000000,3.035,3.0512,3.0188,3.035,3500217.7416911,0
+MFG.US,D,20151001,000000,3.0842,3.11689,3.0678,3.10874,581109.34317238,0
+MFG.US,D,20151002,000000,3.05965,3.13319,3.04335,3.13319,363162.02213956,0
+MFG.US,D,20151005,000000,3.14959,3.19878,3.14959,3.18238,344776.95940897,0
+MFG.US,D,20151006,000000,3.18238,3.20674,3.18238,3.19878,406800.57564502,0
+MFG.US,D,20151007,000000,3.22333,3.26398,3.21498,3.23138,1084230.8634667,0
+MFG.US,D,20151008,000000,3.21498,3.25612,3.20674,3.24768,533560.95940863,0
+MFG.US,D,20151009,000000,3.22333,3.24768,3.19878,3.21498,334681.06273002,0
+MFG.US,D,20151012,000000,3.22333,3.24768,3.20674,3.23963,281894.78966739,0
+MFG.US,D,20151013,000000,3.19063,3.20674,3.16599,3.17423,296176.51660463,0
+MFG.US,D,20151014,000000,3.15784,3.16599,3.11689,3.11689,350693.13653073,0
+MFG.US,D,20151015,000000,3.18238,3.21498,3.17423,3.21498,244349.62361579,0
+MFG.US,D,20151016,000000,3.23963,3.27233,3.23138,3.24768,1149625.5498134,0
+MFG.US,D,20151019,000000,3.20674,3.24768,3.19878,3.21498,869294.08117924,0
+MFG.US,D,20151020,000000,3.25612,3.27233,3.25612,3.25612,341804.10332041,0
+MFG.US,D,20151021,000000,3.31337,3.32977,3.29697,3.30502,655915.52767409,0
+MFG.US,D,20151022,000000,3.31337,3.37876,3.31337,3.35421,394454.92250851,0
+MFG.US,D,20151023,000000,3.37876,3.38691,3.35421,3.37051,338105.09225031,0
+MFG.US,D,20151026,000000,3.36256,3.37051,3.34597,3.36256,165872.94464915,0
+MFG.US,D,20151027,000000,3.33782,3.34597,3.32152,3.32977,207069.25461217,0
+MFG.US,D,20151028,000000,3.36256,3.38691,3.34597,3.37051,200223.23247196,0
+MFG.US,D,20151029,000000,3.32977,3.33782,3.31337,3.32977,241782.11070067,0
+MFG.US,D,20151030,000000,3.35421,3.36256,3.32977,3.34597,272952.79704748,0
+MFG.US,D,20151102,000000,3.31337,3.35421,3.30502,3.35421,231912.30996268,0
+MFG.US,D,20151103,000000,3.33782,3.34597,3.32977,3.34597,95414.523985067,0
+MFG.US,D,20151104,000000,3.32152,3.32152,3.29697,3.29697,297231.63099577,0
+MFG.US,D,20151105,000000,3.34597,3.35421,3.32152,3.32977,262320.1771213,0
+MFG.US,D,20151106,000000,3.32977,3.33782,3.31337,3.33782,130546.98154958,0
+MFG.US,D,20151109,000000,3.36256,3.38691,3.33782,3.34597,331954.67158611,0
+MFG.US,D,20151110,000000,3.39516,3.41146,3.37876,3.39516,301922.61254558,0
+MFG.US,D,20151111,000000,3.42766,3.4523,3.41971,3.42766,21070004.988892,0
+MFG.US,D,20151112,000000,3.40321,3.41971,3.37876,3.38691,7558076.6789531,0
+MFG.US,D,20151113,000000,3.4361,3.44415,3.39516,3.42766,298255.17343119,0
+MFG.US,D,20151116,000000,3.4361,3.4523,3.42766,3.4523,505688.01475923,0
+MFG.US,D,20151117,000000,3.4523,3.46055,3.42766,3.4361,526469.49077395,0
+MFG.US,D,20151118,000000,3.46055,3.4686,3.4523,3.4523,556295.82287722,0
+MFG.US,D,20151119,000000,3.4686,3.47695,3.4523,3.4523,469016.67896594,0
+MFG.US,D,20151120,000000,3.4849,3.49345,3.47695,3.47695,833400.8413269,0
+MFG.US,D,20151123,000000,3.4849,3.4849,3.4523,3.4523,469505.5350545,0
+MFG.US,D,20151124,000000,3.4361,3.44415,3.39516,3.42766,2582595.1439068,0
+MFG.US,D,20151125,000000,3.39516,3.39516,3.36256,3.38691,318790.18450127,0
+MFG.US,D,20151127,000000,3.35421,3.35421,3.32152,3.33782,248871.54243497,0
+MFG.US,D,20151130,000000,3.31337,3.34597,3.29697,3.32977,898310.74538583,0
+MFG.US,D,20151201,000000,3.35421,3.37876,3.34597,3.37876,209402.52398486,0
+MFG.US,D,20151202,000000,3.35421,3.37051,3.32977,3.34597,232570.22878187,0
+MFG.US,D,20151203,000000,3.32152,3.32152,3.28067,3.28862,162486.59778568,0
+MFG.US,D,20151204,000000,3.28862,3.32152,3.28862,3.32152,229314.24354202,0
+MFG.US,D,20151207,000000,3.30502,3.31337,3.28067,3.31337,297645.12177068,0
+MFG.US,D,20151208,000000,3.24768,3.26398,3.22333,3.25612,646088.50184385,0
+MFG.US,D,20151209,000000,3.23963,3.27233,3.23963,3.23963,642716.41328297,0
+MFG.US,D,20151210,000000,3.28067,3.29697,3.26398,3.28067,745881.34317208,0
+MFG.US,D,20151211,000000,3.22333,3.23963,3.20674,3.22333,643816.33948223,0
+MFG.US,D,20151214,000000,3.25612,3.27233,3.23138,3.27233,319898.258302,0
+MFG.US,D,20151215,000000,3.22333,3.24768,3.21498,3.23963,648459.45387336,0
+MFG.US,D,20151216,000000,3.34597,3.39516,3.34597,3.39516,399098.03689965,0
+MFG.US,D,20151217,000000,3.36256,3.37051,3.33782,3.34597,236405.71217669,0
+MFG.US,D,20151218,000000,3.28067,3.30502,3.25612,3.28067,708600.97416846,0
+MFG.US,D,20151221,000000,3.27233,3.28862,3.25612,3.28862,377219.69003622,0
+MFG.US,D,20151222,000000,3.27233,3.30502,3.25612,3.30502,323894.65682598,0
+MFG.US,D,20151223,000000,3.32152,3.35421,3.30502,3.34597,237526.00737964,0
+MFG.US,D,20151224,000000,3.32152,3.33782,3.31337,3.33782,134457.83025806,0
+MFG.US,D,20151228,000000,3.28862,3.31337,3.27233,3.31337,227632.78228741,0
+MFG.US,D,20151229,000000,3.33782,3.36256,3.33782,3.35421,243437.09225048,0
+MFG.US,D,20151230,000000,3.32977,3.33782,3.31337,3.32152,105236.45756438,0
+MFG.US,D,20151231,000000,3.29697,3.31337,3.29697,3.30502,88025.66789652,0
+MFG.US,D,20160104,000000,3.24768,3.28067,3.23963,3.26398,161722.76014731,0
+MFG.US,D,20160105,000000,3.30502,3.31337,3.28862,3.30502,125376.30996287,0
+MFG.US,D,20160106,000000,3.25612,3.25612,3.22333,3.23963,146819.77859752,0
+MFG.US,D,20160107,000000,3.19063,3.21498,3.18238,3.19063,266964.30996262,0
+MFG.US,D,20160108,000000,3.19063,3.19063,3.14959,3.14959,934787.55719388,0
+MFG.US,D,20160111,000000,3.16599,3.18238,3.12514,3.15784,640833.29889183,0
+MFG.US,D,20160112,000000,3.14164,3.14959,3.10874,3.13319,821383.1291498,0
+MFG.US,D,20160113,000000,3.17423,3.17423,3.09244,3.10874,258365.53505488,0
+MFG.US,D,20160114,000000,3.13319,3.18238,3.11689,3.16599,451757.00368922,0
+MFG.US,D,20160115,000000,3.0512,3.0678,3.01055,3.035,374968.91512847,0
+MFG.US,D,20160119,000000,2.98611,2.99416,2.93691,2.96961,637091.51291398,0
+MFG.US,D,20160120,000000,2.87967,2.88782,2.81094,2.87967,529145.97785882,0
+MFG.US,D,20160121,000000,2.80622,2.86887,2.80622,2.84697,427447.61623539,0
+MFG.US,D,20160122,000000,2.87967,2.93691,2.87967,2.92876,450337.28413203,0
+MFG.US,D,20160125,000000,2.87967,2.88782,2.83882,2.83882,359283.76383699,0
+MFG.US,D,20160126,000000,2.87152,2.88782,2.85522,2.86347,541093.41697319,0
+MFG.US,D,20160127,000000,2.90422,2.95321,2.87152,2.89597,273585.25461205,0
+MFG.US,D,20160128,000000,2.91246,2.92061,2.87967,2.90422,331128.70848649,0
+MFG.US,D,20160129,000000,2.79788,2.83058,2.65069,2.69144,1242185.3579313,0
+MFG.US,D,20160201,000000,2.60975,2.60975,2.57705,2.60975,662568.04427924,0
+MFG.US,D,20160202,000000,2.618,2.62605,2.56066,2.58491,696402.9963087,0
+MFG.US,D,20160203,000000,2.618,2.62605,2.53611,2.57705,1107870.1106991,0
+MFG.US,D,20160204,000000,2.57705,2.6014,2.53611,2.56066,2268544.8265642,0
+MFG.US,D,20160205,000000,2.53611,2.53611,2.45422,2.47886,2921109.6531312,0
+MFG.US,D,20160208,000000,2.45422,2.46257,2.42142,2.44607,1744012.4280411,0
+MFG.US,D,20160209,000000,2.36418,2.41327,2.35623,2.38883,748509.96309828,0
+MFG.US,D,20160210,000000,2.31518,2.34798,2.29074,2.31518,547604.3690027,0
+MFG.US,D,20160211,000000,2.27424,2.27424,2.22524,2.25784,1083519.9852379,0
+MFG.US,D,20160212,000000,2.25784,2.31518,2.24999,2.30684,1870613.9335759,0
+MFG.US,D,20160216,000000,2.34798,2.42142,2.34798,2.40522,3089939.158666,0
+MFG.US,D,20160217,000000,2.40522,2.44607,2.39717,2.42977,4053066.1106938,0
+MFG.US,D,20160218,000000,2.45422,2.47052,2.41327,2.43792,618011.86715755,0
+MFG.US,D,20160219,000000,2.38883,2.40522,2.35623,2.40522,1675659.1439084,0
+MFG.US,D,20160222,000000,2.40522,2.40522,2.37243,2.39717,1043402.2140203,0
+MFG.US,D,20160223,000000,2.38058,2.38883,2.29074,2.34798,1522325.3579308,0
+MFG.US,D,20160224,000000,2.36418,2.40346,2.34798,2.38883,558638.25830157,0
+MFG.US,D,20160225,000000,2.42977,2.47886,2.42142,2.47052,1586065.0627278,0
+MFG.US,D,20160226,000000,2.44607,2.44607,2.40522,2.42142,740635.30627172,0
+MFG.US,D,20160229,000000,2.41327,2.41327,2.37243,2.39717,962442.55350379,0
+MFG.US,D,20160301,000000,2.42142,2.46257,2.41327,2.45422,1422018.1992594,0
+MFG.US,D,20160302,000000,2.46257,2.48711,2.45422,2.48711,781264.33948198,0
+MFG.US,D,20160303,000000,2.59355,2.64245,2.59355,2.6342,909207.14390979,0
+MFG.US,D,20160304,000000,2.6342,2.64245,2.60975,2.6342,336685.37269312,0
+MFG.US,D,20160307,000000,2.56066,2.59355,2.55241,2.59355,926467.8376367,0
+MFG.US,D,20160308,000000,2.56066,2.56066,2.53611,2.54436,541837.90405806,0
+MFG.US,D,20160309,000000,2.55241,2.55241,2.51156,2.52786,328528.60516546,0
+MFG.US,D,20160310,000000,2.55241,2.56066,2.50331,2.51961,386713.68265613,0
+MFG.US,D,20160311,000000,2.62605,2.65069,2.60975,2.62605,511438.18450092,0
+MFG.US,D,20160314,000000,2.64245,2.65069,2.6342,2.64245,425739.67527598,0
+MFG.US,D,20160315,000000,2.6342,2.64245,2.6014,2.6342,501724.20664116,0
+MFG.US,D,20160316,000000,2.55241,2.56468,2.51166,2.54436,1611209.5793329,0
+MFG.US,D,20160317,000000,2.59355,2.6342,2.58491,2.6342,616941.47601364,0
+MFG.US,D,20160318,000000,2.60975,2.6342,2.59355,2.6014,375955.79335725,0
+MFG.US,D,20160321,000000,2.60975,2.62605,2.58491,2.62605,2455843.9261948,0
+MFG.US,D,20160322,000000,2.57705,2.59355,2.56066,2.58491,370684.29520228,0
+MFG.US,D,20160323,000000,2.56066,2.56066,2.53611,2.53611,204731.91143874,0
+MFG.US,D,20160324,000000,2.47052,2.47052,2.42142,2.43792,499185.2103312,0
+MFG.US,D,20160328,000000,2.46257,2.48711,2.45422,2.48711,355693.72693663,0
+MFG.US,D,20160329,000000,2.43792,2.43792,2.40522,2.42977,587427.80811702,0
+MFG.US,D,20160330,000000,2.40522,2.40522,2.37243,2.38058,432361.6383756,0
+MFG.US,D,20160331,000000,2.41327,2.42977,2.38883,2.40522,324404.90036842,0
+MFG.US,D,20160401,000000,2.33168,2.35623,2.31518,2.35623,481458.06641979,0
+MFG.US,D,20160404,000000,2.33973,2.33973,2.24999,2.29889,15414227.247205,0
+MFG.US,D,20160405,000000,2.217,2.24999,2.2006,2.23339,8039164.0295057,0
+MFG.US,D,20160406,000000,2.24999,2.27424,2.23339,2.26609,545508.398523,0
+MFG.US,D,20160407,000000,2.25784,2.26609,2.22524,2.24154,480371.38007293,0
+MFG.US,D,20160408,000000,2.32343,2.34798,2.31518,2.32343,1069530.5535036,0
+MFG.US,D,20160411,000000,2.33973,2.33973,2.29889,2.31518,657584.76752648,0
+MFG.US,D,20160412,000000,2.41327,2.44607,2.40522,2.42977,1305806.9225069,0
+MFG.US,D,20160413,000000,2.47886,2.51961,2.47886,2.51961,482121.0774899,0
+MFG.US,D,20160414,000000,2.51156,2.52786,2.50331,2.52786,480724.78228695,0
+MFG.US,D,20160415,000000,2.47052,2.47052,2.42977,2.42977,805302.81918673,0
+MFG.US,D,20160418,000000,2.42977,2.47052,2.428,2.46257,712513.85977731,0
+MFG.US,D,20160419,000000,2.56881,2.57705,2.54436,2.57705,636438.68634571,0
+MFG.US,D,20160420,000000,2.56881,2.59355,2.56066,2.58491,258689.40221355,0
+MFG.US,D,20160421,000000,2.56881,2.56881,2.53611,2.54436,364863.85239786,0
+MFG.US,D,20160422,000000,2.65875,2.69557,2.65875,2.68319,670071.98523864,0
+MFG.US,D,20160425,000000,2.68319,2.68319,2.65069,2.65875,428510.87822801,0
+MFG.US,D,20160426,000000,2.62605,2.65069,2.6014,2.64245,683148.88560762,0
+MFG.US,D,20160427,000000,2.64245,2.65069,2.618,2.6342,266540.63468586,0
+MFG.US,D,20160428,000000,2.50331,2.51961,2.44607,2.45422,863474.656825,0
+MFG.US,D,20160429,000000,2.45422,2.45422,2.4012,2.42142,458306.65682574,0
+MFG.US,D,20160502,000000,2.47886,2.48711,2.44607,2.47886,462600.44280359,0
+MFG.US,D,20160503,000000,2.44607,2.45422,2.42142,2.43792,401035.12915057,0
+MFG.US,D,20160504,000000,2.41327,2.42977,2.39717,2.41327,406116.17712104,0
+MFG.US,D,20160505,000000,2.41327,2.43792,2.40522,2.42142,288233.62361571,0
+MFG.US,D,20160506,000000,2.41327,2.42977,2.40522,2.41327,180085.41697384,0
+MFG.US,D,20160509,000000,2.42977,2.43792,2.40522,2.40522,297764.28044226,0
+MFG.US,D,20160510,000000,2.46257,2.51156,2.45422,2.51156,628232.01475901,0
+MFG.US,D,20160511,000000,2.47886,2.47886,2.4338,2.47052,589499.33579229,0
+MFG.US,D,20160512,000000,2.47886,2.49516,2.46257,2.48711,261804.84132794,0
+MFG.US,D,20160513,000000,2.45422,2.47052,2.42977,2.43792,377102.568265,0
+MFG.US,D,20160516,000000,2.43792,2.47052,2.42142,2.46257,286306.71586664,0
+MFG.US,D,20160517,000000,2.44607,2.46257,2.43792,2.43792,905017.23985076,0
+MFG.US,D,20160518,000000,2.47886,2.52708,2.47886,2.48711,1182363.6309942,0
+MFG.US,D,20160519,000000,2.47886,2.49516,2.45422,2.49516,364980.97416908,0
+MFG.US,D,20160520,000000,2.51961,2.52786,2.50331,2.50331,204028.16236125,0
+MFG.US,D,20160523,000000,2.51156,2.51961,2.47886,2.50331,514422.2435415,0
+MFG.US,D,20160524,000000,2.51156,2.55241,2.49516,2.54436,527654.96678871,0
+MFG.US,D,20160525,000000,2.51961,2.53621,2.51156,2.52786,1100671.7047951,0
+MFG.US,D,20160526,000000,2.51961,2.53611,2.51961,2.52786,4406411.2915049,0
+MFG.US,D,20160527,000000,2.52786,2.54436,2.51961,2.54436,530625.7859769,0
+MFG.US,D,20160531,000000,2.56066,2.57705,2.53611,2.53611,749406.19926064,0
+MFG.US,D,20160601,000000,2.55241,2.56066,2.52786,2.54436,369684.1771211,0
+MFG.US,D,20160602,000000,2.50331,2.50331,2.48711,2.49516,335956.16236101,0
+MFG.US,D,20160603,000000,2.51961,2.51961,2.48711,2.51961,377567.99999932,0
+MFG.US,D,20160606,000000,2.52786,2.52786,2.50331,2.51961,178305.16605134,0
+MFG.US,D,20160607,000000,2.55241,2.58491,2.54436,2.56066,533575.21771121,0
+MFG.US,D,20160608,000000,2.56881,2.56881,2.53611,2.56066,325880.63468576,0
+MFG.US,D,20160609,000000,2.49516,2.49516,2.47052,2.49516,511439.2029511,0
+MFG.US,D,20160610,000000,2.45422,2.45422,2.41327,2.42977,241554.99630953,0
+MFG.US,D,20160613,000000,2.41327,2.42977,2.38883,2.38883,398783.33579264,0
+MFG.US,D,20160614,000000,2.38058,2.39717,2.34798,2.36418,907617.34317179,0
+MFG.US,D,20160615,000000,2.39717,2.40522,2.38058,2.39717,613607.07010959,0
+MFG.US,D,20160616,000000,2.41327,2.42142,2.38058,2.41327,504691.97047879,0
+MFG.US,D,20160617,000000,2.43792,2.46649,2.40522,2.43792,1951173.3431699,0
+MFG.US,D,20160620,000000,2.49516,2.50331,2.47052,2.49516,554658.15498055,0
+MFG.US,D,20160621,000000,2.51156,2.51156,2.48711,2.48711,549823.57195472,0
+MFG.US,D,20160622,000000,2.48711,2.50331,2.47052,2.47886,408671.46863395,0
+MFG.US,D,20160623,000000,2.54436,2.56881,2.53611,2.55241,781196.10331962,0
+MFG.US,D,20160624,000000,2.45422,2.49516,2.45422,2.47052,462154.36162278,0
+MFG.US,D,20160627,000000,2.41327,2.41327,2.31518,2.35623,1794256.6494432,0
+MFG.US,D,20160628,000000,2.36418,2.38883,2.35623,2.38058,1074363.0996291,0
+MFG.US,D,20160629,000000,2.38883,2.39717,2.36418,2.38883,562845.47601374,0
+MFG.US,D,20160630,000000,2.34798,2.34798,2.32343,2.33168,515334.77490682,0
+MFG.US,D,20160701,000000,2.33168,2.34798,2.30684,2.32343,384861.12177052,0
+MFG.US,D,20160705,000000,2.31518,2.31518,2.28239,2.29889,349895.69003627,0
+MFG.US,D,20160706,000000,2.28239,2.35623,2.25784,2.31518,1058749.2398505,0
+MFG.US,D,20160707,000000,2.33168,2.33973,2.29889,2.32343,609287.82287712,0
+MFG.US,D,20160708,000000,2.32343,2.32343,2.29889,2.31518,365827.3062724,0
+MFG.US,D,20160711,000000,2.35623,2.39717,2.34798,2.38883,824873.35793209,0
+MFG.US,D,20160712,000000,2.45422,2.51961,2.45422,2.50331,1037586.8634668,0
+MFG.US,D,20160713,000000,2.52786,2.53483,2.50331,2.51961,584627.07010964,0
+MFG.US,D,20160714,000000,2.50331,2.50331,2.48711,2.50331,601863.32103212,0
+MFG.US,D,20160715,000000,2.52786,2.55241,2.51961,2.54436,362976.66420598,0
+MFG.US,D,20160718,000000,2.54436,2.55241,2.52786,2.54436,311576.50184445,0
+MFG.US,D,20160719,000000,2.50331,2.53189,2.49516,2.52786,593738.12546018,0
+MFG.US,D,20160720,000000,2.52786,2.52786,2.50331,2.51156,176293.72693695,0
+MFG.US,D,20160721,000000,2.48711,2.51156,2.47052,2.48711,334220.72324663,0
+MFG.US,D,20160722,000000,2.48711,2.52786,2.48711,2.52786,163694.4797045,0
+MFG.US,D,20160725,000000,2.52786,2.52786,2.47052,2.47886,393344.81180741,0
+MFG.US,D,20160726,000000,2.47052,2.49516,2.45422,2.47052,314850.81918762,0
+MFG.US,D,20160727,000000,2.47886,2.47886,2.43792,2.45422,287378.12546073,0
+MFG.US,D,20160728,000000,2.45422,2.45422,2.41327,2.43792,887807.46863308,0
+MFG.US,D,20160729,000000,2.618,2.62605,2.58491,2.60975,1246198.0516583,0
+MFG.US,D,20160801,000000,2.65875,2.69144,2.65069,2.68319,390543.05534985,0
+MFG.US,D,20160802,000000,2.60975,2.62605,2.6014,2.618,349205.18081118,0
+MFG.US,D,20160803,000000,2.56881,2.57705,2.55241,2.57705,236042.12546083,0
+MFG.US,D,20160804,000000,2.59355,2.6014,2.58933,2.6014,132849.69741673,0
+MFG.US,D,20160805,000000,2.60975,2.65069,2.6014,2.64245,270290.56826519,0
+MFG.US,D,20160808,000000,2.6669,2.68319,2.65875,2.67524,239350.05166008,0
+MFG.US,D,20160809,000000,2.67524,2.69144,2.65069,2.69144,314461.77121714,0
+MFG.US,D,20160810,000000,2.6669,2.6669,2.64245,2.65069,221925.38745347,0
+MFG.US,D,20160811,000000,2.68319,2.68319,2.65069,2.6669,357605.35793293,0
+MFG.US,D,20160812,000000,2.6342,2.65875,2.6342,2.65875,177562.71586684,0
+MFG.US,D,20160815,000000,2.65069,2.67524,2.64245,2.64245,201751.9261989,0
+MFG.US,D,20160816,000000,2.6342,2.65875,2.62605,2.65069,183903.58671553,0
+MFG.US,D,20160817,000000,2.68319,2.71599,2.68319,2.70794,177491.42435392,0
+MFG.US,D,20160818,000000,2.70794,2.71599,2.68319,2.69989,182633.57933546,0
+MFG.US,D,20160819,000000,2.69989,2.71599,2.69144,2.71599,107519.82287803,0
+MFG.US,D,20160822,000000,2.69989,2.72424,2.68319,2.72424,294009.25461201,0
+MFG.US,D,20160823,000000,2.73229,2.73229,2.69989,2.70794,179695.35055318,0
+MFG.US,D,20160824,000000,2.73229,2.73229,2.69989,2.71599,112527.54243522,0
+MFG.US,D,20160825,000000,2.71599,2.73229,2.70794,2.73229,95659.970479532,0
+MFG.US,D,20160826,000000,2.72424,2.72424,2.6669,2.71599,437986.53874459,0
+MFG.US,D,20160829,000000,2.70794,2.72424,2.70794,2.72424,261013.50553458,0
+MFG.US,D,20160830,000000,2.75703,2.77323,2.74054,2.75703,353217.87453811,0
+MFG.US,D,20160831,000000,2.81437,2.83882,2.79788,2.83882,411316.38376309,0
+MFG.US,D,20160901,000000,2.85522,2.87967,2.83058,2.87967,365426.03689971,0
+MFG.US,D,20160902,000000,2.86347,2.87967,2.84697,2.87967,247380.53136487,0
+MFG.US,D,20160906,000000,2.89597,2.89597,2.86347,2.87967,351466.14022077,0
+MFG.US,D,20160907,000000,2.88782,2.88782,2.85522,2.86347,166954.53874509,0
+MFG.US,D,20160908,000000,2.86347,2.86347,2.82223,2.84697,283093.50553454,0
+MFG.US,D,20160909,000000,2.86347,2.87967,2.83058,2.85522,361610.92250857,0
+MFG.US,D,20160912,000000,2.83058,2.85522,2.82223,2.85522,194483.24723212,0
+MFG.US,D,20160913,000000,2.79788,2.79788,2.74888,2.76528,253576.78228736,0
+MFG.US,D,20160914,000000,2.73229,2.74888,2.70794,2.71599,271491.32103272,0
+MFG.US,D,20160915,000000,2.69989,2.72424,2.69144,2.71599,162634.27306244,0
+MFG.US,D,20160916,000000,2.74054,2.74888,2.71599,2.73229,154590.55350525,0
+MFG.US,D,20160919,000000,2.74054,2.74888,2.70794,2.72424,565831.57195469,0
+MFG.US,D,20160920,000000,2.78963,2.78963,2.75703,2.77323,189308.50184468,0
+MFG.US,D,20160921,000000,2.91246,2.98611,2.91246,2.96961,513368.14760055,0
+MFG.US,D,20160922,000000,3.01055,3.035,2.99416,3.02695,493635.67527586,0
+MFG.US,D,20160923,000000,2.94516,2.94516,2.92061,2.92876,157287.40959381,0
+MFG.US,D,20160926,000000,2.89597,2.91246,2.87967,2.91246,212351.95571917,0
+MFG.US,D,20160927,000000,2.88782,2.88782,2.83058,2.84697,281207.33579285,0
+MFG.US,D,20160928,000000,2.87123,2.87123,2.813,2.82969,215427.67527636,0
+MFG.US,D,20160929,000000,2.82969,2.82969,2.77559,2.77981,354155.86715803,0
+MFG.US,D,20160930,000000,2.75468,2.80465,2.75468,2.79641,370790.21402147,0
+MFG.US,D,20161003,000000,2.75468,2.78384,2.74633,2.77981,182699.77859746,0
+MFG.US,D,20161004,000000,2.79641,2.79641,2.75468,2.77981,379547.86715798,0
+MFG.US,D,20161005,000000,2.78796,2.80465,2.77127,2.78796,610193.22509115,0
+MFG.US,D,20161006,000000,2.75468,2.79641,2.75468,2.78796,530960.8560876,0
+MFG.US,D,20161007,000000,2.77127,2.77981,2.74633,2.77127,343865.44649384,0
+MFG.US,D,20161010,000000,2.77981,2.80465,2.77981,2.77981,128625.16605143,0
+MFG.US,D,20161011,000000,2.75468,2.75468,2.71324,2.72983,289563.71955667,0
+MFG.US,D,20161012,000000,2.70489,2.70489,2.65501,2.67151,314858.9667891,0
+MFG.US,D,20161013,000000,2.66326,2.6882,2.65501,2.66326,260019.49815451,0
+MFG.US,D,20161014,000000,2.66326,2.67151,2.64647,2.66326,164078.43542406,0
+MFG.US,D,20161017,000000,2.64647,2.66326,2.63822,2.65501,165283.26199232,0
+MFG.US,D,20161018,000000,2.65501,2.6882,2.63822,2.67995,337564.29520234,0
+MFG.US,D,20161019,000000,2.67151,2.70489,2.67151,2.6882,265672.91512867,0
+MFG.US,D,20161020,000000,2.71324,2.72139,2.70489,2.72139,186792.92988896,0
+MFG.US,D,20161021,000000,2.71324,2.72139,2.70489,2.71324,183254.83394801,0
+MFG.US,D,20161024,000000,2.70489,2.71324,2.6882,2.69645,108577.99261973,0
+MFG.US,D,20161025,000000,2.69645,2.72139,2.68398,2.71324,394959.05534984,0
+MFG.US,D,20161026,000000,2.69645,2.71324,2.6882,2.71324,268150.80442756,0
+MFG.US,D,20161027,000000,2.72139,2.74633,2.71324,2.74633,187797.12177088,0
+MFG.US,D,20161028,000000,2.72139,2.74633,2.72139,2.72983,112247.46863448,0
+MFG.US,D,20161031,000000,2.77127,2.78796,2.759,2.78796,314106.33210275,0
+MFG.US,D,20161101,000000,2.77127,2.77981,2.74633,2.77127,350283.71955656,0
+MFG.US,D,20161102,000000,2.74633,2.76312,2.71736,2.72983,190975.7047967,0
+MFG.US,D,20161103,000000,2.73808,2.74633,2.72139,2.72139,150338.52398497,0
+MFG.US,D,20161104,000000,2.72139,2.74633,2.71324,2.72983,211299.89667858,0
+MFG.US,D,20161107,000000,2.75468,2.77981,2.7424,2.77981,177399.76383732,0
+MFG.US,D,20161108,000000,2.74633,2.78796,2.74633,2.75468,499807.48339393,0
+MFG.US,D,20161109,000000,2.72139,2.75468,2.71324,2.73808,320135.55719499,0
+MFG.US,D,20161110,000000,2.77981,2.78796,2.74633,2.77127,534422.56826471,0
+MFG.US,D,20161111,000000,2.82135,2.8673,2.82135,2.86298,439957.2398516,0
+MFG.US,D,20161114,000000,2.88792,2.96284,2.84638,2.9212,331762.18450124,0
+MFG.US,D,20161115,000000,2.86298,2.89204,2.84638,2.88792,530135.91143815,0
+MFG.US,D,20161116,000000,3.01291,3.02106,2.97943,2.99622,1008970.4501827,0
+MFG.US,D,20161117,000000,2.98778,3.01291,2.97943,3.01291,205209.56457527,0
+MFG.US,D,20161118,000000,2.95439,2.95439,2.92955,2.94614,210466.80442766,0
+MFG.US,D,20161121,000000,2.97943,2.99622,2.97108,2.99622,190776.08856054,0
+MFG.US,D,20161122,000000,2.98778,3.01291,2.98778,3.00427,239029.23985197,0
+MFG.US,D,20161123,000000,2.99622,3.06269,2.97108,3.06269,551635.39483295,0
+MFG.US,D,20161125,000000,2.90461,2.91286,2.87957,2.89617,363551.07011004,0
+MFG.US,D,20161128,000000,2.96284,2.96284,2.93799,2.94614,505289.80073709,0
+MFG.US,D,20161129,000000,2.99622,2.99622,2.96284,2.97943,3862911.2767458,0
+MFG.US,D,20161130,000000,3.00427,3.00427,2.97943,2.99622,766543.66051522,0
+MFG.US,D,20161201,000000,2.97943,2.99622,2.9646,2.97943,285128.36900317,0
+MFG.US,D,20161202,000000,3.06269,3.07929,3.05444,3.07929,290501.7121766,0
+MFG.US,D,20161205,000000,3.06269,3.07929,3.05444,3.07104,215373.69741658,0
+MFG.US,D,20161206,000000,3.08783,3.11679,3.07104,3.10442,853096.64944495,0
+MFG.US,D,20161207,000000,3.13751,3.1708,3.13751,3.16255,352492.73800674,0
+MFG.US,D,20161208,000000,3.20418,3.21243,3.17914,3.20418,305097.12177066,0
+MFG.US,D,20161209,000000,3.20418,3.22078,3.18759,3.21243,221704.38376344,0
+MFG.US,D,20161212,000000,3.17914,3.17914,3.12092,3.13751,432967.61623538,0
+MFG.US,D,20161213,000000,3.16255,3.17914,3.14586,3.17914,467593.90405819,0
+MFG.US,D,20161214,000000,3.16255,3.19574,3.13751,3.13751,409383.36531291,0
+MFG.US,D,20161215,000000,3.10442,3.13751,3.09588,3.12092,1258851.2767505,0
+MFG.US,D,20161216,000000,3.14586,3.1543,3.12092,3.13751,234893.31365271,0
+MFG.US,D,20161219,000000,3.11257,3.12936,3.10442,3.12936,496937.49077401,0
+MFG.US,D,20161220,000000,3.07929,3.12092,3.07929,3.08783,350181.87453811,0
+MFG.US,D,20161221,000000,3.08783,3.08783,3.07104,3.08783,267978.68634638,0
+MFG.US,D,20161222,000000,3.06269,3.07104,3.03775,3.05444,286635.67527623,0
+MFG.US,D,20161223,000000,3.06269,3.07104,3.0459,3.06269,134960.9446492,0
+MFG.US,D,20161227,000000,3.0459,3.0459,3.02931,3.0459,210232.56088523,0
+MFG.US,D,20161228,000000,3.02931,3.0459,3.00427,3.00427,218554.31734278,0
+MFG.US,D,20161229,000000,2.93799,2.96284,2.93799,2.94614,195643.26199227,0
+MFG.US,D,20161230,000000,2.95439,2.98778,2.94614,2.98778,420035.3357926,0
+MFG.US,D,20170103,000000,2.97108,3.00427,2.96284,3.00427,323015.73431676,0
+MFG.US,D,20170104,000000,3.02106,3.06269,3.01291,3.06269,415051.04058965,0
+MFG.US,D,20170105,000000,3.05444,3.08783,3.04826,3.08783,302920.69372639,0
+MFG.US,D,20170106,000000,3.0459,3.07104,3.0459,3.07104,270754.98154932,0
+MFG.US,D,20170109,000000,3.0459,3.05435,3.02931,3.03775,308255.3357928,0
+MFG.US,D,20170110,000000,3.02931,3.0459,3.02106,3.03775,209782.40590368,0
+MFG.US,D,20170111,000000,3.07104,3.08783,3.06269,3.08783,137607.89667872,0
+MFG.US,D,20170112,000000,3.08783,3.08783,3.0459,3.07929,380827.04058972,0
+MFG.US,D,20170113,000000,3.07104,3.08783,3.05444,3.08783,144438.64206616,0
+MFG.US,D,20170117,000000,3.05444,3.05444,3.01291,3.03775,282773.71217661,0
+MFG.US,D,20170118,000000,3.00427,3.02931,2.99622,3.00427,316838.83394777,0
+MFG.US,D,20170119,000000,3.03775,3.05444,3.02106,3.05444,245443.43911395,0
+MFG.US,D,20170120,000000,3.05444,3.07929,3.05444,3.07104,291462.11070058,0
+MFG.US,D,20170123,000000,3.07104,3.09588,3.06269,3.09588,364261.94833882,0
+MFG.US,D,20170124,000000,3.02931,3.0459,3.01291,3.0459,244439.24723203,0
+MFG.US,D,20170125,000000,3.02106,3.06269,3.02106,3.05444,218013.52029481,0
+MFG.US,D,20170126,000000,3.08783,3.11257,3.07929,3.08783,150633.87453847,0
+MFG.US,D,20170127,000000,3.10442,3.12092,3.08783,3.09588,218996.32472285,0
+MFG.US,D,20170130,000000,3.07104,3.08783,3.00496,3.0459,1045838.3468616,0
+MFG.US,D,20170131,000000,3.08783,3.09588,3.0459,3.06269,344970.46494402,0
+MFG.US,D,20170201,000000,3.0459,3.0459,3.02931,3.0459,209416.78228744,0
+MFG.US,D,20170202,000000,3.02106,3.0459,3.02106,3.03775,215716.91512876,0
+MFG.US,D,20170203,000000,3.0459,3.10442,3.0459,3.10442,628029.34317229,0
+MFG.US,D,20170206,000000,3.07929,3.14586,3.07104,3.13751,2444479.040586,0
+MFG.US,D,20170207,000000,3.09588,3.12936,3.07929,3.10442,825137.13652987,0
+MFG.US,D,20170208,000000,3.11257,3.11257,3.08783,3.11257,264268.47232424,0
+MFG.US,D,20170209,000000,3.08783,3.10442,3.07104,3.09588,369882.77490708,0
+MFG.US,D,20170210,000000,3.09588,3.10442,3.08783,3.10442,97695.852398347,0
+MFG.US,D,20170213,000000,3.11257,3.12092,3.10442,3.12092,358933.41697352,0
+MFG.US,D,20170214,000000,3.07929,3.08783,3.06269,3.07929,248555.82287778,0
+MFG.US,D,20170215,000000,3.07929,3.09588,3.07929,3.08783,250924.73800693,0
+MFG.US,D,20170216,000000,3.09588,3.09588,3.07104,3.09588,148211.99999973,0
+MFG.US,D,20170217,000000,3.08783,3.10442,3.07104,3.09588,172519.35055319,0
+MFG.US,D,20170221,000000,3.12092,3.12936,3.10442,3.12936,272434.40590357,0
+MFG.US,D,20170222,000000,3.11257,3.12092,3.09176,3.12092,252087.80811762,0
+MFG.US,D,20170223,000000,3.10442,3.12092,3.08783,3.12092,235320.04428002,0
+MFG.US,D,20170224,000000,3.11257,3.11257,3.08783,3.11257,179634.24354211,0
+MFG.US,D,20170227,000000,3.08783,3.11257,3.08783,3.11257,139795.52767502,0
+MFG.US,D,20170228,000000,3.12092,3.12092,3.09588,3.12092,210791.69003652,0
+MFG.US,D,20170301,000000,3.12092,3.13751,3.10442,3.13751,320653.9483389,0
+MFG.US,D,20170302,000000,3.13751,3.13751,3.10442,3.11257,169761.38745357,0
+MFG.US,D,20170303,000000,3.10442,3.11257,3.09588,3.10442,186952.82656793,0
+MFG.US,D,20170306,000000,3.10442,3.11257,3.09588,3.09588,216335.11439075,0
+MFG.US,D,20170307,000000,3.10442,3.10442,3.07929,3.09588,247175.82287778,0
+MFG.US,D,20170308,000000,3.08783,3.10442,3.07929,3.09588,145334.87822852,0
+MFG.US,D,20170309,000000,3.08783,3.09588,3.06269,3.07929,315906.95202895,0
+MFG.US,D,20170310,000000,3.10442,3.11257,3.07104,3.11257,281626.93726886,0
+MFG.US,D,20170313,000000,3.09588,3.1543,3.09588,3.12936,225526.62730586,0
+MFG.US,D,20170314,000000,3.09588,3.10442,3.07929,3.09588,253175.51291467,0
+MFG.US,D,20170315,000000,3.09588,3.12092,3.09588,3.11257,162659.73431705,0
+MFG.US,D,20170316,000000,3.11257,3.13751,3.11257,3.12936,264032.19188144,0
+MFG.US,D,20170317,000000,3.12092,3.1543,3.12092,3.14586,197036.50184466,0
+MFG.US,D,20170320,000000,3.14586,3.14586,3.11257,3.12092,137699.55719532,0
+MFG.US,D,20170321,000000,3.13751,3.13751,3.05444,3.05444,612845.26937158,0
+MFG.US,D,20170322,000000,3.07929,3.08783,3.06171,3.07104,280918.09594045,0
+MFG.US,D,20170323,000000,3.06269,3.10442,3.05857,3.09588,242946.19926155,0
+MFG.US,D,20170324,000000,3.10442,3.12936,3.09588,3.12092,146125.19557169,0
+MFG.US,D,20170327,000000,3.12092,3.1543,3.08793,3.14586,257214.6863464,0
+MFG.US,D,20170328,000000,3.14586,3.20418,3.13751,3.20418,180182.16974137,0
+MFG.US,D,20170329,000000,3.187,3.19535,3.17021,3.187,181604.94464912,0
+MFG.US,D,20170330,000000,3.17021,3.17856,3.16157,3.17021,155455.2177119,0
+MFG.US,D,20170331,000000,3.11081,3.1276,3.08547,3.11935,267040.69372645,0
+MFG.US,D,20170403,000000,3.07703,3.08547,3.06858,3.08547,186120.75276719,0
+MFG.US,D,20170404,000000,3.06858,3.07703,3.0515,3.07703,223465.28413244,0
+MFG.US,D,20170405,000000,3.04325,3.06858,3.01792,3.02626,339893.49077429,0
+MFG.US,D,20170406,000000,2.99249,3.00103,2.95851,3.00103,277172.23616186,0
+MFG.US,D,20170407,000000,2.9755,2.99975,2.95851,2.96716,2050887.7638339,0
+MFG.US,D,20170410,000000,2.98414,3.00103,2.9755,3.00103,769469.66789529,0
+MFG.US,D,20170411,000000,2.99249,3.01792,2.9755,3.00928,3725975.5571888,0
+MFG.US,D,20170412,000000,2.99249,3.00103,2.9755,2.99249,2382002.2140178,0
+MFG.US,D,20170413,000000,2.96716,2.9755,2.94172,2.95027,341212.38376322,0
+MFG.US,D,20170417,000000,2.95851,2.98414,2.95027,2.9755,369274.76014693,0
+MFG.US,D,20170418,000000,2.99249,2.99249,2.95851,2.99249,902045.40221239,0
+MFG.US,D,20170419,000000,3.01792,3.01792,2.98414,2.99249,355512.44280378,0
+MFG.US,D,20170420,000000,3.04325,3.04325,3.01792,3.04325,315984.35424297,0
+MFG.US,D,20170421,000000,3.03461,3.0515,3.02626,3.04325,181831.04059008,0
+MFG.US,D,20170424,000000,3.07703,3.07703,3.04325,3.06858,402313.28413211,0
+MFG.US,D,20170425,000000,3.10226,3.14458,3.09401,3.11935,222430.53874498,0
+MFG.US,D,20170426,000000,3.13624,3.15312,3.11935,3.15312,272442.55350504,0
+MFG.US,D,20170427,000000,3.14458,3.15312,3.1276,3.14458,203997.60885572,0
+MFG.US,D,20170428,000000,3.11081,3.11081,3.09401,3.11081,171564.04428013,0
+MFG.US,D,20170501,000000,3.1276,3.14458,3.11081,3.1276,126781.77121748,0
+MFG.US,D,20170502,000000,3.15312,3.17021,3.1276,3.17021,308798.16974114,0
+MFG.US,D,20170503,000000,3.1276,3.14458,3.1276,3.14458,205913.31365276,0
+MFG.US,D,20170504,000000,3.15312,3.16157,3.1276,3.15312,185596.25092217,0
+MFG.US,D,20170505,000000,3.17856,3.17856,3.15312,3.17021,157185.56457536,0
+MFG.US,D,20170508,000000,3.17856,3.17856,3.15312,3.16157,277535.82287773,0
+MFG.US,D,20170509,000000,3.16157,3.16157,3.13624,3.15312,293228.1033205,0
+MFG.US,D,20170510,000000,3.1276,3.13624,3.11081,3.1276,277833.2103316,0
+MFG.US,D,20170511,000000,3.13624,3.14458,3.11935,3.1276,291133.15129099,0
+MFG.US,D,20170512,000000,3.11935,3.13624,3.11081,3.1276,136453.99261968,0
+MFG.US,D,20170515,000000,3.10226,3.1276,3.09401,3.11935,206666.96678929,0
+MFG.US,D,20170516,000000,3.06858,3.06858,3.01792,3.04325,285298.45018398,0
+MFG.US,D,20170517,000000,2.99249,3.00103,2.95027,2.96716,285148.73800686,0
+MFG.US,D,20170518,000000,2.95027,2.96716,2.93328,2.95027,307347.89667841,0
+MFG.US,D,20170519,000000,2.98414,3.00928,2.98414,3.00928,246612.61992575,0
+MFG.US,D,20170522,000000,3.00928,3.00928,2.98414,2.99249,205760.54612509,0
+MFG.US,D,20170523,000000,3.02626,3.03461,3.00928,3.02626,257075.15867112,0
+MFG.US,D,20170524,000000,3.01792,3.01792,2.99249,3.00928,168350.83394803,0
+MFG.US,D,20170525,000000,3.00103,3.00928,2.98414,3.00103,273922.36162312,0
+MFG.US,D,20170526,000000,2.99249,3.00103,2.96716,3.00103,244896.53136487,0
+MFG.US,D,20170530,000000,2.9755,3.00103,2.9755,3.00103,305075.73431679,0
+MFG.US,D,20170531,000000,2.9755,2.9755,2.94172,2.95851,285170.12546074,0
+MFG.US,D,20170601,000000,2.96716,2.9755,2.95027,2.9755,190705.81549781,0
+MFG.US,D,20170602,000000,3.04325,3.06858,3.02626,3.06004,723826.80442673,0
+MFG.US,D,20170605,000000,3.01792,3.03559,3.00103,3.03461,478410.86346777,0
+MFG.US,D,20170606,000000,3.03461,3.04325,3.01792,3.04325,409840.64944575,0
+MFG.US,D,20170607,000000,3.0515,3.06858,3.04325,3.06004,287725.41697365,0
+MFG.US,D,20170608,000000,3.06858,3.08547,3.06004,3.06858,443751.98523905,0
+MFG.US,D,20170609,000000,3.08547,3.09401,3.06004,3.07703,297375.23247179,0
+MFG.US,D,20170612,000000,3.10226,3.10226,3.06858,3.08547,224505.12177081,0
+MFG.US,D,20170613,000000,3.11081,3.1276,3.08547,3.11935,223172.98892948,0
+MFG.US,D,20170614,000000,3.11935,3.11935,3.08547,3.11081,191696.76752733,0
+MFG.US,D,20170615,000000,3.02626,3.03903,3.00928,3.03461,215897.18081142,0
+MFG.US,D,20170616,000000,3.03461,3.0515,3.02626,3.0515,198350.30258267,0
+MFG.US,D,20170619,000000,3.03461,3.0515,3.01792,3.03461,320014.36162304,0
+MFG.US,D,20170620,000000,3.03461,3.0515,3.01792,3.02626,204548.59040553,0
+MFG.US,D,20170621,000000,3.00928,3.00928,2.98836,3.00103,508009.06272971,0
+MFG.US,D,20170622,000000,3.02626,3.03461,3.00928,3.03461,143110.58302557,0
+MFG.US,D,20170623,000000,3.04325,3.04325,3.01792,3.03461,216711.94095902,0
+MFG.US,D,20170626,000000,3.00928,3.01792,3.00103,3.01792,179038.45018418,0
+MFG.US,D,20170627,000000,3.00928,3.01379,2.99249,3.00103,349116.57564512,0
+MFG.US,D,20170628,000000,3.07703,3.11935,3.07703,3.11081,500141.53505444,0
+MFG.US,D,20170629,000000,3.11935,3.11935,3.07703,3.09401,359417.18081116,0
+MFG.US,D,20170630,000000,3.11935,3.11935,3.07703,3.10226,354808.69372629,0
+MFG.US,D,20170703,000000,3.09401,3.14458,3.09401,3.11935,416174.39114316,0
+MFG.US,D,20170705,000000,3.1276,3.14036,3.11935,3.13624,337554.1107005,0
+MFG.US,D,20170706,000000,3.11935,3.11935,3.09401,3.09401,269208.97416925,0
+MFG.US,D,20170707,000000,3.10226,3.10226,3.07703,3.08547,177462.90774876,0
+MFG.US,D,20170710,000000,3.06858,3.07703,3.04325,3.06004,323572.82656768,0
+MFG.US,D,20170711,000000,3.0515,3.06004,3.03461,3.04325,211831.52767489,0
+MFG.US,D,20170712,000000,3.04325,3.06004,3.02626,3.04325,381844.47232403,0
+MFG.US,D,20170713,000000,3.01792,3.02626,3.00103,3.02626,325379.55719498,0
+MFG.US,D,20170714,000000,3.01792,3.04325,3.00928,3.01792,372736.47232405,0
+MFG.US,D,20170717,000000,3.02626,3.02626,2.99249,3.00103,511990.18450092,0
+MFG.US,D,20170718,000000,3.00928,3.02626,2.99249,3.00928,495750.99630907,0
+MFG.US,D,20170719,000000,3.01792,3.03461,3.00221,3.01792,202012.64944613,0
+MFG.US,D,20170720,000000,3.00928,3.03461,3.00103,3.02626,271279.48339434,0
+MFG.US,D,20170721,000000,3.00103,3.02626,2.99249,3.01792,431451.14391066,0
+MFG.US,D,20170724,000000,3.00103,3.02626,2.98414,3.01792,189036.57564541,0
+MFG.US,D,20170725,000000,3.01792,3.02626,3.00103,3.01792,384101.35793288,0
+MFG.US,D,20170726,000000,3.02626,3.03461,3.00103,3.00928,427523.99999923,0
+MFG.US,D,20170727,000000,3.02626,3.02626,2.99249,3.01792,174323.02582994,0
+MFG.US,D,20170728,000000,3.00928,3.03461,3.00928,3.01792,283622.0811803,0
+MFG.US,D,20170731,000000,3.00103,3.02626,2.99249,3.01792,348327.27675214,0
+MFG.US,D,20170801,000000,3.02626,3.03059,3.00928,3.00928,169533.25461224,0
+MFG.US,D,20170802,000000,2.9755,2.99249,2.9755,2.99249,209191.70479667,0
+MFG.US,D,20170803,000000,2.9755,3.00103,2.9755,2.9755,158837.49077462,0
+MFG.US,D,20170804,000000,2.98414,2.99681,2.9755,2.98414,155899.26199234,0
+MFG.US,D,20170807,000000,2.99249,3.00103,2.96716,2.98414,633654.24354129,0
+MFG.US,D,20170808,000000,2.98414,2.99249,2.97138,2.99249,217865.84501806,0
+MFG.US,D,20170809,000000,2.98414,2.98414,2.96716,2.9755,206568.1771214,0
+MFG.US,D,20170810,000000,2.95027,2.95027,2.86563,2.87417,475872.88560799,0
+MFG.US,D,20170811,000000,2.87417,2.8996,2.87417,2.8996,377724.84132773,0
+MFG.US,D,20170814,000000,2.90785,2.93328,2.8996,2.90785,607723.48339373,0
+MFG.US,D,20170815,000000,2.91649,2.92916,2.89106,2.92484,622991.07010957,0
+MFG.US,D,20170816,000000,2.93328,2.94172,2.92484,2.93328,216928.87084832,0
+MFG.US,D,20170817,000000,2.94172,2.94172,2.89106,2.8996,273378.5092246,0
+MFG.US,D,20170818,000000,2.90785,2.93328,2.8996,2.92484,217306.71586677,0
+MFG.US,D,20170821,000000,2.8996,2.8996,2.88252,2.8996,273900.97416925,0
+MFG.US,D,20170822,000000,2.8996,2.90785,2.88252,2.90785,299834.78966735,0
+MFG.US,D,20170823,000000,2.89106,2.90373,2.88252,2.89106,214360.33948301,0
+MFG.US,D,20170824,000000,2.89106,2.8996,2.89106,2.89106,128528.4132839,0
+MFG.US,D,20170825,000000,2.8996,2.91649,2.89106,2.8996,257707.6162357,0
+MFG.US,D,20170828,000000,2.8996,2.91649,2.87839,2.89106,219864.04428004,0
+MFG.US,D,20170829,000000,2.89106,2.8996,2.88252,2.8996,262945.50553458,0
+MFG.US,D,20170830,000000,2.87417,2.87417,2.84874,2.86563,306526.00737952,0
+MFG.US,D,20170831,000000,2.89106,2.89106,2.86975,2.88252,373989.16605098,0
+MFG.US,D,20170901,000000,2.87417,2.8996,2.87417,2.89106,153996.79704769,0
+MFG.US,D,20170905,000000,2.88252,2.8996,2.87417,2.88252,329069.40221343,0
+MFG.US,D,20170906,000000,2.89106,2.90785,2.88252,2.90785,230169.741697,0
+MFG.US,D,20170907,000000,2.88252,2.89106,2.85728,2.87417,345297.38745325,0
+MFG.US,D,20170908,000000,2.8996,2.90785,2.88252,2.90785,294944.19188138,0
+MFG.US,D,20170911,000000,2.90785,2.92916,2.90373,2.91649,400222.40590333,0
+MFG.US,D,20170912,000000,2.92484,2.94172,2.90785,2.90785,430799.33579258,0
+MFG.US,D,20170913,000000,2.94172,2.95851,2.92484,2.93328,434452.51660438,0
+MFG.US,D,20170914,000000,2.91649,2.91649,2.8996,2.91649,255184.91512869,0
+MFG.US,D,20170915,000000,2.91649,2.94172,2.91649,2.94172,196089.34317308,0
+MFG.US,D,20170918,000000,2.94172,2.95851,2.93328,2.94172,294748.64944596,0
+MFG.US,D,20170919,000000,2.95851,2.9755,2.95851,2.96716,213602.61254574,0
+MFG.US,D,20170920,000000,2.96716,2.98414,2.95851,2.9755,192875.11439079,0
+MFG.US,D,20170921,000000,2.98414,3.00103,2.98414,2.99249,128297.22509202,0
+MFG.US,D,20170922,000000,3.00103,3.01792,3.00103,3.01792,213892.87084832,0
+MFG.US,D,20170925,000000,3.00928,3.01792,2.99249,3.00928,341283.67527613,0
+MFG.US,D,20170926,000000,3.01792,3.03461,3.00103,3.03461,247410.06642022,0
+MFG.US,D,20170927,000000,3.0515,3.0515,3.00928,3.02626,222831.80811768,0
+MFG.US,D,20170928,000000,3.03353,3.05071,3.02509,3.05071,164742.46494435,0
+MFG.US,D,20170929,000000,3.04227,3.05071,3.01635,3.05071,192506.43542401,0
+MFG.US,D,20171002,000000,3.04227,3.04227,3.01635,3.04227,161207.42435395,0
+MFG.US,D,20171003,000000,3.01635,3.04227,2.99916,3.04227,338839.39483333,0
+MFG.US,D,20171004,000000,3.05071,3.05071,3.01635,3.03353,130902.42066397,0
+MFG.US,D,20171005,000000,3.03353,3.03353,3.0079,3.02509,135683.02583001,0
+MFG.US,D,20171006,000000,3.03353,3.04227,3.01635,3.04227,226414.71586675,0
+MFG.US,D,20171009,000000,3.03353,3.04227,3.02509,3.03353,87651.896678808,0
+MFG.US,D,20171010,000000,3.02509,3.05945,3.01635,3.05945,226379.07011029,0
+MFG.US,D,20171011,000000,3.05071,3.06377,3.03353,3.05071,201410.74538709,0
+MFG.US,D,20171012,000000,3.06799,3.06799,3.03353,3.05071,289370.21402162,0
+MFG.US,D,20171013,000000,3.05071,3.06799,3.04227,3.06799,71819.070110571,0
+MFG.US,D,20171016,000000,3.08508,3.11964,3.08508,3.11964,131189.623616,0
+MFG.US,D,20171017,000000,3.08508,3.09392,3.05945,3.08508,396130.27306201,0
+MFG.US,D,20171018,000000,3.05945,3.07664,3.05071,3.07664,195006.73062695,0
+MFG.US,D,20171019,000000,3.05945,3.06799,3.04227,3.06799,358376.3247226,0
+MFG.US,D,20171020,000000,3.05945,3.07664,3.05071,3.07664,227373.07749036,0
+MFG.US,D,20171023,000000,3.07664,3.07664,3.04227,3.05945,348981.12177059,0
+MFG.US,D,20171024,000000,3.10226,3.10226,3.07664,3.10226,170556.79704766,0
+MFG.US,D,20171025,000000,3.1109,3.12809,3.10226,3.11964,154951.08487057,0
+MFG.US,D,20171026,000000,3.13673,3.13673,3.11964,3.13673,170291.99999969,0
+MFG.US,D,20171027,000000,3.17964,3.17964,3.15401,3.16245,159332.45756429,0
+MFG.US,D,20171030,000000,3.17964,3.17964,3.14527,3.16245,151863.14391116,0
+MFG.US,D,20171031,000000,3.15401,3.15401,3.11964,3.15401,110418.33210312,0
+MFG.US,D,20171101,000000,3.16245,3.16245,3.13673,3.16245,155168.01475987,0
+MFG.US,D,20171102,000000,3.15401,3.16245,3.11964,3.16245,301216.82656772,0
+MFG.US,D,20171103,000000,3.12809,3.15401,3.11964,3.15401,170097.47601445,0
+MFG.US,D,20171106,000000,3.12809,3.12809,3.09392,3.11964,125980.25092228,0
+MFG.US,D,20171107,000000,3.12809,3.12809,3.10226,3.1109,169323.45387423,0
+MFG.US,D,20171108,000000,3.10226,3.11964,3.10226,3.1109,177825.47601444,0
+MFG.US,D,20171109,000000,3.11964,3.11964,3.05945,3.09392,120127.21771196,0
+MFG.US,D,20171110,000000,3.06799,3.07664,3.05945,3.07664,139807.74907724,0
+MFG.US,D,20171113,000000,3.05945,3.07664,3.03795,3.07664,152844.92988902,0
+MFG.US,D,20171114,000000,3.02509,3.04227,2.99916,3.01635,172956.26568234,0
+MFG.US,D,20171115,000000,2.99062,3.01635,2.97344,3.01635,189613.01844984,0
+MFG.US,D,20171116,000000,3.02509,3.05071,3.02509,3.05071,208495.08487047,0
+MFG.US,D,20171117,000000,3.01635,3.02921,3.0079,3.02509,185232.66420631,0
+MFG.US,D,20171120,000000,3.03353,3.03353,3.0079,3.03353,178509.87453842,0
+MFG.US,D,20171121,000000,3.03353,3.05945,3.03353,3.05071,205796.19188155,0
+MFG.US,D,20171122,000000,3.05071,3.09392,3.05071,3.07664,264566.8782283,0
+MFG.US,D,20171124,000000,3.1109,3.1109,3.09392,3.1109,111151.61623596,0
+MFG.US,D,20171127,000000,3.1109,3.11522,3.08508,3.1109,154860.44280415,0
+MFG.US,D,20171128,000000,3.09392,3.1109,3.07664,3.1109,359704.38376319,0
+MFG.US,D,20171129,000000,3.12809,3.14527,3.11964,3.13673,285778.14022088,0
+MFG.US,D,20171130,000000,3.15401,3.17099,3.11964,3.12809,348371.07011007,0
+MFG.US,D,20171201,000000,3.10226,3.1109,3.07664,3.1109,199461.43173396,0
+MFG.US,D,20171204,000000,3.11964,3.12809,3.08508,3.1109,416249.75645681,0
+MFG.US,D,20171205,000000,3.12809,3.13673,3.1109,3.11964,198805.54981514,0
+MFG.US,D,20171206,000000,3.1109,3.1109,3.08508,3.10226,166788.53136501,0
+MFG.US,D,20171207,000000,3.08508,3.10226,3.07664,3.09392,147661.01844992,0
+MFG.US,D,20171208,000000,3.07664,3.1109,3.06799,3.1109,289087.08487032,0
+MFG.US,D,20171211,000000,3.1109,3.1109,3.08508,3.10226,218300.72324684,0
+MFG.US,D,20171212,000000,3.12809,3.16245,3.12809,3.16245,192927.0553502,0
+MFG.US,D,20171213,000000,3.17099,3.17964,3.16245,3.16245,129947.11439091,0
+MFG.US,D,20171214,000000,3.13673,3.13673,3.10226,3.10226,377516.05903991,0
+MFG.US,D,20171215,000000,3.1109,3.1109,3.09392,3.10226,141781.5055348,0
+MFG.US,D,20171218,000000,3.17099,3.17964,3.16245,3.17099,350325.47601413,0
+MFG.US,D,20171219,000000,3.15401,3.15401,3.1109,3.12809,225580.60516564,0
+MFG.US,D,20171220,000000,3.17099,3.20556,3.16245,3.18828,257007.94095894,0
+MFG.US,D,20171221,000000,3.16245,3.17964,3.14527,3.17964,202471.97047934,0
+MFG.US,D,20171222,000000,3.17964,3.23118,3.14527,3.17964,416136.70848633,0
+MFG.US,D,20171226,000000,3.15401,3.16245,3.13673,3.14527,109706.43542416,0
+MFG.US,D,20171227,000000,3.14527,3.15401,3.12809,3.15401,175644.97416942,0
+MFG.US,D,20171228,000000,3.15401,3.15401,3.1109,3.14527,242816.85608812,0
+MFG.US,D,20171229,000000,3.15401,3.15401,3.11964,3.12809,200835.32103285,0
+MFG.US,D,20180102,000000,3.14527,3.14527,3.1109,3.14527,276224.05904009,0
+MFG.US,D,20180103,000000,3.16245,3.18396,3.16245,3.17964,213581.22509186,0
+MFG.US,D,20180104,000000,3.26555,3.38593,3.23118,3.24837,1897901.2693693,0
+MFG.US,D,20180105,000000,3.26555,3.27439,3.24837,3.27439,410232.75276678,0
+MFG.US,D,20180108,000000,3.27851,3.3171,3.27439,3.3171,621096.7527664,0
+MFG.US,D,20180109,000000,3.28273,3.3171,3.26555,3.29157,996025.94833768,0
+MFG.US,D,20180110,000000,3.30856,3.36875,3.29992,3.34292,595696.60516497,0
+MFG.US,D,20180111,000000,3.3602,3.37739,3.32584,3.36875,337588.73800677,0
+MFG.US,D,20180112,000000,3.39457,3.39457,3.37739,3.38593,302993.00368949,0
+MFG.US,D,20180116,000000,3.43767,3.43767,3.40311,3.42049,360155.55719492,0
+MFG.US,D,20180117,000000,3.42049,3.42874,3.37739,3.42874,227263.08487044,0
+MFG.US,D,20180118,000000,3.3602,3.36875,3.33438,3.34292,391693.90405833,0
+MFG.US,D,20180119,000000,3.35166,3.3602,3.33438,3.3602,660399.76383644,0
+MFG.US,D,20180122,000000,3.33438,3.37739,3.33438,3.37739,425495.2472317,0
+MFG.US,D,20180123,000000,3.36875,3.39457,3.36875,3.39457,144219.67527649,0
+MFG.US,D,20180124,000000,3.37739,3.37739,3.35166,3.36875,322703.07011012,0
+MFG.US,D,20180125,000000,3.3602,3.3602,3.33438,3.35166,267334.00737959,0
+MFG.US,D,20180126,000000,3.34292,3.3602,3.32584,3.3602,277602.02213972,0
+MFG.US,D,20180129,000000,3.33438,3.33438,3.3171,3.3171,328903.39483335,0
+MFG.US,D,20180130,000000,3.30856,3.32584,3.29157,3.32584,174207.94095909,0
+MFG.US,D,20180131,000000,3.26555,3.38593,3.23118,3.34292,1360967.2029496,0
+MFG.US,D,20180201,000000,3.29992,3.32584,3.27439,3.3171,368371.39483328,0
+MFG.US,D,20180202,000000,3.26555,3.27439,3.20556,3.2141,605808.79704687,0
+MFG.US,D,20180205,000000,3.17099,3.20556,3.10226,3.11964,1121824.9151271,0
+MFG.US,D,20180206,000000,3.13673,3.22274,3.13673,3.22274,662758.49446374,0
+MFG.US,D,20180207,000000,3.19682,3.20556,3.15401,3.17964,390097.99261922,0
+MFG.US,D,20180208,000000,3.16245,3.17099,3.05945,3.08508,627584.28044167,0
+MFG.US,D,20180209,000000,3.11964,3.13673,3.04227,3.11964,468780.39852314,0
+MFG.US,D,20180212,000000,3.14527,3.17099,3.11964,3.17099,342326.56826506,0
+MFG.US,D,20180213,000000,3.1109,3.13673,3.10226,3.12809,224738.34686306,0
+MFG.US,D,20180214,000000,3.1109,3.17964,3.10226,3.17964,378202.49446426,0
+MFG.US,D,20180215,000000,3.19682,3.20978,3.15401,3.19682,277483.88191832,0
+MFG.US,D,20180216,000000,3.23118,3.2572,3.23118,3.2572,177120.70848676,0
+MFG.US,D,20180220,000000,3.23992,3.26555,3.23118,3.24837,201270.19926163,0
+MFG.US,D,20180221,000000,3.2141,3.23118,3.17099,3.18828,628778.92250809,0
+MFG.US,D,20180222,000000,3.19682,3.22696,3.18828,3.19682,311843.33579279,0
+MFG.US,D,20180223,000000,3.2141,3.2572,3.20556,3.2572,229313.22509184,0
+MFG.US,D,20180226,000000,3.26555,3.28273,3.23118,3.28273,682894.27306149,0
+MFG.US,D,20180227,000000,3.2572,3.27517,3.22274,3.23118,506043.45387362,0
+MFG.US,D,20180228,000000,3.23992,3.23992,3.17964,3.18828,237679.7933575,0
+MFG.US,D,20180301,000000,3.15401,3.17099,3.1109,3.13673,241915.52767484,0
+MFG.US,D,20180302,000000,3.15401,3.20556,3.12809,3.20556,322906.76014702,0
+MFG.US,D,20180305,000000,3.16245,3.2355,3.15401,3.2141,309172.95940903,0
+MFG.US,D,20180306,000000,3.20556,3.23992,3.20556,3.2141,351708.53136468,0
+MFG.US,D,20180307,000000,3.17099,3.20556,3.17099,3.18828,284603.86715816,0
+MFG.US,D,20180308,000000,3.17964,3.20556,3.17099,3.20556,279958.71586665,0
+MFG.US,D,20180309,000000,3.16245,3.20556,3.15401,3.20556,200131.57195536,0
+MFG.US,D,20180312,000000,3.22274,3.23118,3.20556,3.22274,516005.9335784,0
+MFG.US,D,20180313,000000,3.18828,3.20556,3.15401,3.17099,414372.75276678,0
+MFG.US,D,20180314,000000,3.2141,3.2141,3.16245,3.17964,172207.70479674,0
+MFG.US,D,20180315,000000,3.17964,3.18828,3.14527,3.17964,229901.88929848,0
+MFG.US,D,20180316,000000,3.16245,3.18828,3.16245,3.17099,142546.36162336,0
+MFG.US,D,20180319,000000,3.15401,3.15401,3.09392,3.12809,418088.05903983,0
+MFG.US,D,20180320,000000,3.13673,3.15401,3.13673,3.15401,210374.12546087,0
+MFG.US,D,20180321,000000,3.13673,3.18062,3.12809,3.14527,434038.00737929,0
+MFG.US,D,20180322,000000,3.13673,3.13673,3.08508,3.1109,292217.80073748,0
+MFG.US,D,20180323,000000,3.15401,3.16245,3.08508,3.10226,431416.51660438,0
+MFG.US,D,20180326,000000,3.11964,3.16245,3.10226,3.16245,440920.69372614,0
+MFG.US,D,20180327,000000,3.16245,3.20114,3.1109,3.14527,383769.34317274,0
+MFG.US,D,20180328,000000,3.19053,3.21675,3.16451,3.19937,328888.11808059,0
+MFG.US,D,20180329,000000,3.20791,3.22549,3.17306,3.22549,250960.38376338,0
+MFG.US,D,20180402,000000,3.15568,3.17306,3.10344,3.1383,176612.5018447,0
+MFG.US,D,20180403,000000,3.12966,3.17306,3.12966,3.16451,740545.68265548,0
+MFG.US,D,20180404,000000,3.10344,3.14704,3.0948,3.1383,472170.81918734,0
+MFG.US,D,20180405,000000,3.1383,3.16451,3.12966,3.1383,378463.21771149,0
+MFG.US,D,20180406,000000,3.12966,3.13388,3.07732,3.0948,276412.47232422,0
+MFG.US,D,20180409,000000,3.14704,3.17306,3.12966,3.16451,354998.12546061,0
+MFG.US,D,20180410,000000,3.15568,3.19053,3.15568,3.18189,400183.70479632,0
+MFG.US,D,20180411,000000,3.18189,3.19053,3.16883,3.19053,326495.77859719,0
+MFG.US,D,20180412,000000,3.19053,3.20791,3.18189,3.19937,350894.78966726,0
+MFG.US,D,20180413,000000,3.19937,3.19937,3.17306,3.19053,324159.45387395,0
+MFG.US,D,20180416,000000,3.19937,3.19937,3.1601,3.18189,220280.59040551,0
+MFG.US,D,20180417,000000,3.18189,3.20791,3.16451,3.17306,1259643.630994,0
+MFG.US,D,20180418,000000,3.17306,3.19053,3.1601,3.18189,295565.44649393,0
+MFG.US,D,20180419,000000,3.18189,3.19053,3.15568,3.19053,329195.6900363,0
+MFG.US,D,20180420,000000,3.18189,3.18189,3.16451,3.17306,144156.53136505,0
+MFG.US,D,20180423,000000,3.19053,3.20369,3.16451,3.18189,472852.16236077,0
+MFG.US,D,20180424,000000,3.19053,3.21233,3.17296,3.18189,325856.19188133,0
+MFG.US,D,20180425,000000,3.19053,3.20791,3.17306,3.19053,148283.29151265,0
+MFG.US,D,20180426,000000,3.19937,3.19937,3.17306,3.19053,340066.62730566,0
+MFG.US,D,20180427,000000,3.17306,3.18189,3.16451,3.18189,145371.54243516,0
+MFG.US,D,20180430,000000,3.18189,3.19053,3.15568,3.17306,542047.70479607,0
+MFG.US,D,20180501,000000,3.14704,3.14704,3.10344,3.12082,206981.6678963,0
+MFG.US,D,20180502,000000,3.1383,3.14704,3.12082,3.1383,200604.13284097,0
+MFG.US,D,20180503,000000,3.14704,3.14704,3.10344,3.12966,229241.93357892,0
+MFG.US,D,20180504,000000,3.10344,3.15568,3.10344,3.15568,232162.84870807,0
+MFG.US,D,20180507,000000,3.15568,3.16451,3.1383,3.16451,240910.31734274,0
+MFG.US,D,20180508,000000,3.16451,3.18189,3.15568,3.17306,221055.63099591,0
+MFG.US,D,20180509,000000,3.14704,3.16451,3.1383,3.16451,131040.92988906,0
+MFG.US,D,20180510,000000,3.16451,3.18189,3.15568,3.18189,212957.93357895,0
+MFG.US,D,20180511,000000,3.18189,3.20791,3.18189,3.18189,236324.23616193,0
+MFG.US,D,20180514,000000,3.18189,3.22549,3.18189,3.21675,234646.84870806,0
+MFG.US,D,20180515,000000,3.20791,3.22549,3.19937,3.21675,300443.82287768,0
+MFG.US,D,20180516,000000,3.21675,3.21675,3.19053,3.20791,185289.69741664,0
+MFG.US,D,20180517,000000,3.20791,3.21675,3.19053,3.20791,237625.81549772,0
+MFG.US,D,20180518,000000,3.19937,3.20791,3.18189,3.18189,255455.82287777,0
+MFG.US,D,20180521,000000,3.18189,3.18189,3.15568,3.18189,268994.08118032,0
+MFG.US,D,20180522,000000,3.18189,3.19937,3.16451,3.17306,507717.78597694,0
+MFG.US,D,20180523,000000,3.14704,3.16451,3.1383,3.16451,245387.4243538,0
+MFG.US,D,20180524,000000,3.12082,3.12966,3.0948,3.11218,228831.49815457,0
+MFG.US,D,20180525,000000,3.0948,3.10344,3.07732,3.08596,205279.837638,0
+MFG.US,D,20180529,000000,3.05975,3.0729,3.04247,3.05975,425685.6974162,0
+MFG.US,D,20180530,000000,3.07732,3.08596,3.05975,3.08596,541243.12915031,0
+MFG.US,D,20180531,000000,3.05975,3.06849,3.01615,3.05975,850035.18819034,0
+MFG.US,D,20180601,000000,3.05975,3.11218,3.05975,3.07732,374666.43542368,0
+MFG.US,D,20180604,000000,3.08596,3.12082,3.08596,3.11218,443382.28782208,0
+MFG.US,D,20180605,000000,3.06849,3.08596,3.05101,3.06849,368005.77121705,0
+MFG.US,D,20180606,000000,3.05975,3.09028,3.05975,3.07732,252647.9557191,0
+MFG.US,D,20180607,000000,3.08596,3.12966,3.07732,3.0948,518536.78228688,0
+MFG.US,D,20180608,000000,3.08596,3.10344,3.06849,3.07732,497750.21402124,0
+MFG.US,D,20180611,000000,3.11218,3.12082,3.08596,3.0948,438726.95202873,0
+MFG.US,D,20180612,000000,3.08596,3.10344,3.06849,3.08596,588112.206641,0
+MFG.US,D,20180613,000000,3.06849,3.0948,3.06849,3.07732,510107.07010978,0
+MFG.US,D,20180614,000000,3.07732,3.0948,3.05975,3.07732,268496.0590401,0
+MFG.US,D,20180615,000000,3.04247,3.07732,3.01615,3.03363,711751.04058912,0
+MFG.US,D,20180618,000000,3.03363,3.03363,2.99867,2.99867,353187.32103257,0
+MFG.US,D,20180619,000000,3.01615,3.02499,2.99867,3.02499,331133.80073741,0
+MFG.US,D,20180620,000000,3.00751,3.01615,2.97697,2.99003,261663.27675229,0
+MFG.US,D,20180621,000000,2.96372,2.96372,2.92906,2.9379,269012.41328365,0
+MFG.US,D,20180622,000000,2.95527,2.98129,2.94644,2.96372,343405.10701045,0
+MFG.US,D,20180625,000000,2.95527,2.96372,2.92906,2.92906,310640.5461249,0
+MFG.US,D,20180626,000000,2.95527,2.97275,2.94644,2.95527,620060.98892877,0
+MFG.US,D,20180627,000000,2.94644,2.97275,2.92906,2.94644,1616209.1512886,0
+MFG.US,D,20180628,000000,2.94644,2.95527,2.92032,2.9379,378430.62730559,0
+MFG.US,D,20180629,000000,2.94644,2.97275,2.9379,2.95527,418748.01475939,0
+MFG.US,D,20180702,000000,2.92906,2.92906,2.85925,2.91168,1134449.6236142,0
+MFG.US,D,20180703,000000,2.92906,2.9379,2.88556,2.91168,283388.85608805,0
+MFG.US,D,20180705,000000,2.91168,2.92906,2.91168,2.91168,217569.47601437,0
+MFG.US,D,20180706,000000,2.91168,2.92906,2.90284,2.91168,456697.50553423,0
+MFG.US,D,20180709,000000,2.95527,2.97275,2.95527,2.95527,584386.7158661,0
+MFG.US,D,20180710,000000,2.96372,2.96372,2.92464,2.9379,685148.10331979,0
+MFG.US,D,20180711,000000,2.94644,2.9595,2.92032,2.92032,377907.14391075,0
+MFG.US,D,20180712,000000,2.92906,2.92906,2.90284,2.91168,398033.75645684,0
+MFG.US,D,20180713,000000,2.92032,2.92906,2.91168,2.91168,235939.26199219,0
+MFG.US,D,20180716,000000,2.91168,2.94644,2.91168,2.9379,563184.61992518,0
+MFG.US,D,20180717,000000,2.94644,2.94644,2.92032,2.9379,625355.91143798,0
+MFG.US,D,20180718,000000,2.92032,2.94644,2.91168,2.92032,475491.98523899,0
+MFG.US,D,20180719,000000,2.94644,2.94644,2.916,2.92906,337994.0811802,0
+MFG.US,D,20180720,000000,2.9379,2.96372,2.9379,2.94644,320943.1881913,0
+MFG.US,D,20180723,000000,3.04247,3.08596,3.04247,3.07732,513523.97047877,0
+MFG.US,D,20180724,000000,3.07732,3.08596,3.04669,3.05101,500153.75645666,0
+MFG.US,D,20180725,000000,3.05101,3.06849,3.04247,3.05975,281065.7712172,0
+MFG.US,D,20180726,000000,3.07732,3.07732,3.04247,3.05101,232872.70848666,0
+MFG.US,D,20180727,000000,3.07732,3.10344,3.05975,3.07732,292481.57933526,0
+MFG.US,D,20180730,000000,3.10344,3.12082,3.08596,3.11218,535780.16236065,0
+MFG.US,D,20180731,000000,3.05101,3.05101,2.99003,2.99867,375220.47232404,0
+MFG.US,D,20180801,000000,3.07732,3.0948,3.06417,3.08596,469754.03689952,0
+MFG.US,D,20180802,000000,3.08596,3.11218,3.07732,3.10344,277953.38745337,0
+MFG.US,D,20180803,000000,3.07732,3.14704,3.06849,3.12966,2797128.6199211,0
+MFG.US,D,20180806,000000,3.07732,3.12082,3.06849,3.10344,883456.64944489,0
+MFG.US,D,20180807,000000,3.0948,3.11218,3.07732,3.0948,1464045.564573,0
+MFG.US,D,20180808,000000,3.0948,3.12082,3.0948,3.11218,3836213.6236093,0
+MFG.US,D,20180809,000000,3.11218,3.12524,3.09028,3.10344,438223.83763758,0
+MFG.US,D,20180810,000000,3.0948,3.0948,3.03363,3.04247,499536.57564485,0
+MFG.US,D,20180813,000000,3.05975,3.06849,3.04247,3.05101,436850.96678888,0
+MFG.US,D,20180814,000000,3.05101,3.05101,3.00751,3.03363,477512.59040504,0
+MFG.US,D,20180815,000000,2.99867,3.01615,2.99013,3.00751,298445.6236157,0
+MFG.US,D,20180816,000000,3.01615,3.05101,3.01615,3.04247,527026.58302488,0
+MFG.US,D,20180817,000000,3.05101,3.06849,3.04266,3.05101,328993.01844959,0
+MFG.US,D,20180820,000000,3.06849,3.08596,3.06849,3.08596,168769.41697386,0
+MFG.US,D,20180821,000000,3.08596,3.10344,3.05975,3.07732,301768.82656772,0
+MFG.US,D,20180822,000000,3.08596,3.0948,3.07732,3.08596,196462.0959406,0
+MFG.US,D,20180823,000000,3.05975,3.0948,3.05101,3.07732,917566.58302417,0
+MFG.US,D,20180824,000000,3.07732,3.08596,3.05101,3.05101,394102.53874467,0
+MFG.US,D,20180827,000000,3.07732,3.10344,3.07732,3.10344,384941.5793351,0
+MFG.US,D,20180828,000000,3.0948,3.0948,3.07732,3.08596,347209.01844956,0
+MFG.US,D,20180829,000000,3.0948,3.10344,3.08596,3.10344,253846.67158626,0
+MFG.US,D,20180830,000000,3.08596,3.0948,3.06849,3.0948,336917.57933518,0
+MFG.US,D,20180831,000000,3.08596,3.09028,3.05975,3.08596,215954.21402175,0
+MFG.US,D,20180904,000000,3.06849,3.06849,3.05101,3.06849,243878.08118037,0
+MFG.US,D,20180905,000000,3.05101,3.05101,3.02921,3.04247,702550.36162234,0
+MFG.US,D,20180906,000000,3.05101,3.05101,3.01713,3.05101,319579.48339425,0
+MFG.US,D,20180907,000000,3.04247,3.04247,3.01615,3.04247,300433.63837584,0
+MFG.US,D,20180910,000000,3.08596,3.08596,3.03363,3.03363,383562.59778528,0
+MFG.US,D,20180911,000000,3.02499,3.04247,3.00751,3.03363,544941.12177023,0
+MFG.US,D,20180912,000000,3.03363,3.03363,3.00751,3.02499,233959.39483352,0
+MFG.US,D,20180913,000000,3.04247,3.05101,3.02499,3.02499,281171.69003639,0
+MFG.US,D,20180914,000000,3.05975,3.05975,3.04247,3.04247,180592.60516572,0
+MFG.US,D,20180917,000000,3.05101,3.07732,3.04669,3.07732,404133.25461181,0
+MFG.US,D,20180918,000000,3.06849,3.10344,3.05975,3.07732,460911.85239769,0
+MFG.US,D,20180919,000000,3.08596,3.12082,3.08596,3.10344,404591.55719484,0
+MFG.US,D,20180920,000000,3.1383,3.15568,3.12966,3.1383,397945.15129079,0
+MFG.US,D,20180921,000000,3.15568,3.16451,3.14704,3.14704,243617.35793314,0
+MFG.US,D,20180924,000000,3.14704,3.16451,3.12524,3.1383,275453.09225042,0
+MFG.US,D,20180925,000000,3.18189,3.18189,3.16451,3.17306,161204.3690034,0
+MFG.US,D,20180926,000000,3.15568,3.17306,3.12966,3.12966,423261.78597709,0
+MFG.US,D,20180927,000000,3.14733,3.14733,3.12072,3.12966,348284.50184439,0
+MFG.US,D,20180928,000000,3.11189,3.11189,3.07664,3.09421,210649.10701069,0
+MFG.US,D,20181001,000000,3.10305,3.10305,3.08528,3.09421,341127.85239791,0
+MFG.US,D,20181002,000000,3.10305,3.10305,3.07664,3.10305,259706.83394787,0
+MFG.US,D,20181003,000000,3.0676,3.07664,3.04119,3.05896,501750.68634595,0
+MFG.US,D,20181004,000000,3.08528,3.10305,3.0676,3.08528,284913.47601424,0
+MFG.US,D,20181005,000000,3.12072,3.12072,3.08528,3.11189,346897.3726931,0
+MFG.US,D,20181008,000000,3.12072,3.12966,3.10305,3.12966,325666.76014701,0
+MFG.US,D,20181009,000000,3.10305,3.12072,3.09421,3.12072,323261.18081122,0
+MFG.US,D,20181010,000000,3.12072,3.12966,3.0676,3.07664,431753.62361545,0
+MFG.US,D,20181011,000000,3.0676,3.08528,3.02352,3.03235,342927.45387392,0
+MFG.US,D,20181012,000000,3.03235,3.04119,2.98817,3.03235,431453.18081103,0
+MFG.US,D,20181015,000000,3.00584,3.02352,3.00584,3.01458,242388.08856045,0
+MFG.US,D,20181016,000000,3.04119,3.0676,3.03235,3.05896,352752.44280379,0
+MFG.US,D,20181017,000000,3.05896,3.0676,3.03235,3.05003,371699.69003623,0
+MFG.US,D,20181018,000000,3.05896,3.07664,3.00584,3.01458,634629.91881804,0
+MFG.US,D,20181019,000000,3.0676,3.0676,3.03235,3.05003,328357.50553446,0
+MFG.US,D,20181022,000000,3.05003,3.05896,3.02352,3.03235,204118.80442767,0
+MFG.US,D,20181023,000000,2.98817,3.04119,2.9704,3.03235,569680.29520192,0
+MFG.US,D,20181024,000000,2.997,2.997,2.92631,2.93515,590945.53505428,0
+MFG.US,D,20181025,000000,2.97923,3.02352,2.9704,3.02352,669276.57564454,0
+MFG.US,D,20181026,000000,2.997,3.00584,2.96166,3.00584,480271.57195485,0
+MFG.US,D,20181029,000000,3.00584,3.01458,2.95272,2.98817,790128.92988787,0
+MFG.US,D,20181030,000000,2.997,3.00584,2.95272,3.00584,791188.11807975,0
+MFG.US,D,20181031,000000,3.03235,3.05896,3.01458,3.04119,320089.72693669,0
+MFG.US,D,20181101,000000,3.05896,3.07664,3.03235,3.07664,338533.85977798,0
+MFG.US,D,20181102,000000,3.0676,3.0676,3.01458,3.03235,391271.24723176,0
+MFG.US,D,20181105,000000,3.03235,3.05896,2.98817,3.02352,2033857.2398487,0
+MFG.US,D,20181106,000000,3.04119,3.04384,3.00584,3.02352,2166506.3025791,0
+MFG.US,D,20181107,000000,3.02352,3.05896,3.00584,3.05896,720381.38745257,0
+MFG.US,D,20181108,000000,3.0676,3.0676,3.03235,3.04119,1271702.0811785,0
+MFG.US,D,20181109,000000,3.04119,3.0676,3.03235,3.04119,483506.16974082,0
+MFG.US,D,20181112,000000,3.02352,3.04551,3.00584,3.02352,960046.14021966,0
+MFG.US,D,20181113,000000,3.01458,3.08528,3.01458,3.05003,1955953.9483359,0
+MFG.US,D,20181114,000000,3.04119,3.09421,3.02352,3.03235,417254.96678891,0
+MFG.US,D,20181115,000000,2.95272,2.98817,2.94398,2.9704,645918.42066304,0
+MFG.US,D,20181116,000000,2.97923,3.02352,2.97923,3.00584,629028.44280329,0
+MFG.US,D,20181119,000000,2.97923,2.97923,2.93515,2.95272,683161.10700983,0
+MFG.US,D,20181120,000000,2.93515,2.94398,2.91747,2.93515,808465.10700961,0
+MFG.US,D,20181121,000000,2.94398,2.9704,2.93515,2.96166,927964.95940791,0
+MFG.US,D,20181123,000000,2.94398,2.94398,2.90854,2.90854,208850.52398486,0
+MFG.US,D,20181126,000000,2.89096,2.93515,2.84668,2.90854,747279.6752754,0
+MFG.US,D,20181127,000000,2.92631,2.92631,2.8997,2.90854,714631.21771088,0
+MFG.US,D,20181128,000000,2.8997,2.95272,2.89096,2.92631,694342.67158546,0
+MFG.US,D,20181129,000000,2.91747,2.93515,2.90854,2.91747,373974.9077484,0
+MFG.US,D,20181130,000000,2.8997,2.92631,2.8997,2.8997,413970.4649439,0
+MFG.US,D,20181203,000000,2.92631,2.92631,2.87319,2.90854,627559.83763724,0
+MFG.US,D,20181204,000000,2.87319,2.8997,2.76695,2.77598,1499874.6420637,0
+MFG.US,D,20181206,000000,2.77598,2.82007,2.74928,2.79356,2462603.3800693,0
+MFG.US,D,20181207,000000,2.8024,2.85552,2.78472,2.78472,1112058.9963079,0
+MFG.US,D,20181210,000000,2.77598,2.8024,2.76695,2.77598,1636114.7601446,0
+MFG.US,D,20181211,000000,2.77598,2.79356,2.70519,2.74054,1611046.6273034,0
+MFG.US,D,20181212,000000,2.8024,2.81123,2.77598,2.78472,487703.20295115,0
+MFG.US,D,20181213,000000,2.78472,2.78943,2.7316,2.74054,1443113.357931,0
+MFG.US,D,20181214,000000,2.7316,2.76695,2.71412,2.72286,1291161.6088537,0
+MFG.US,D,20181217,000000,2.7316,2.76695,2.72286,2.72286,1247668.6937247,0
+MFG.US,D,20181218,000000,2.7316,2.77598,2.71412,2.7316,2222060.7232432,0
+MFG.US,D,20181219,000000,2.70519,2.74928,2.69635,2.70519,1709368.8265652,0
+MFG.US,D,20181220,000000,2.69635,2.71412,2.67868,2.71412,1114837.3284113,0
+MFG.US,D,20181221,000000,2.67868,2.67868,2.59011,2.59011,1158723.3653116,0
+MFG.US,D,20181224,000000,2.59011,2.62556,2.58147,2.60788,765735.01106872,0
+MFG.US,D,20181226,000000,2.63449,2.67868,2.61682,2.67868,1183745.6678945,0
+MFG.US,D,20181227,000000,2.65207,2.68751,2.59915,2.67868,2143831.5276714,0
+MFG.US,D,20181228,000000,2.71412,2.71412,2.65649,2.67868,1298947.6605143,0
+MFG.US,D,20181231,000000,2.67868,2.70224,2.64333,2.65207,1789384.3837606,0
+MFG.US,D,20190102,000000,2.63449,2.71412,2.63449,2.69635,833983.39483244,0
+MFG.US,D,20190103,000000,2.68751,2.71412,2.68751,2.71412,763981.23985101,0
+MFG.US,D,20190104,000000,2.76695,2.84668,2.74928,2.84668,871066.18450027,0
+MFG.US,D,20190107,000000,2.78472,2.81123,2.77598,2.78472,771255.01106871,0
+MFG.US,D,20190108,000000,2.79356,2.82891,2.78472,2.79356,1047457.6826549,0
+MFG.US,D,20190109,000000,2.8024,2.82891,2.79356,2.81123,552212.85608756,0
+MFG.US,D,20190110,000000,2.82007,2.82891,2.8024,2.82007,936907.97047801,0
+MFG.US,D,20190111,000000,2.81123,2.83332,2.77598,2.82007,656981.84501726,0
+MFG.US,D,20190114,000000,2.81123,2.82891,2.8024,2.81123,914544.84132676,0
+MFG.US,D,20190115,000000,2.82007,2.84668,2.82007,2.84668,438889.90405825,0
+MFG.US,D,20190116,000000,2.83774,2.85552,2.83332,2.84668,402368.28044208,0
+MFG.US,D,20190117,000000,2.78472,2.85552,2.78472,2.83774,509553.03320941,0
+MFG.US,D,20190118,000000,2.86435,2.87319,2.84167,2.85552,817318.49446346,0
+MFG.US,D,20190122,000000,2.83774,2.85552,2.82007,2.82891,643345.81549699,0
+MFG.US,D,20190123,000000,2.82891,2.84668,2.81123,2.82007,777219.05534915,0
+MFG.US,D,20190124,000000,2.83774,2.88212,2.83774,2.87319,374487.1881912,0
+MFG.US,D,20190125,000000,2.86435,2.89096,2.86435,2.88212,309456.08856033,0
+MFG.US,D,20190128,000000,2.85552,2.87319,2.84668,2.84668,679304.23616113,0
+MFG.US,D,20190129,000000,2.86435,2.8997,2.86435,2.86435,492290.30258213,0
+MFG.US,D,20190130,000000,2.85552,2.8997,2.85552,2.89096,1141043.0701086,0
+MFG.US,D,20190131,000000,2.88212,2.88212,2.78472,2.8024,827862.50922359,0
+MFG.US,D,20190201,000000,2.77598,2.8024,2.76695,2.77598,620164.87084759,0
+MFG.US,D,20190204,000000,2.8024,2.81123,2.77598,2.77598,416670.37638301,0
+MFG.US,D,20190205,000000,2.78472,2.8024,2.76695,2.77598,475851.49815412,0
+MFG.US,D,20190206,000000,2.79356,2.81123,2.77598,2.78472,479695.12915042,0
+MFG.US,D,20190207,000000,2.74054,2.76695,2.7316,2.74928,433953.47601397,0
+MFG.US,D,20190208,000000,2.7316,2.74898,2.70519,2.70519,396872.72324651,0
+MFG.US,D,20190211,000000,2.71412,2.76695,2.70519,2.7316,1245287.5571933,0
+MFG.US,D,20190212,000000,2.75821,2.76695,2.7316,2.74928,1064900.6789649,0
+MFG.US,D,20190213,000000,2.77598,2.78472,2.74928,2.74928,466453.23985155,0
+MFG.US,D,20190214,000000,2.74928,2.75821,2.7316,2.74928,453855.01106929,0
+MFG.US,D,20190215,000000,2.75821,2.81123,2.75821,2.79356,858486.28782132,0
+MFG.US,D,20190219,000000,2.79356,2.8024,2.78718,2.79356,391130.7011063,0
+MFG.US,D,20190220,000000,2.78472,2.8024,2.77598,2.78472,564376.20664104,0
+MFG.US,D,20190221,000000,2.77598,2.78472,2.75821,2.76695,255532.2066416,0
+MFG.US,D,20190222,000000,2.77598,2.77598,2.75821,2.75821,303005.2250917,0
+MFG.US,D,20190225,000000,2.76695,2.78472,2.76695,2.76695,578725.15129046,0
+MFG.US,D,20190226,000000,2.76695,2.78472,2.74928,2.76695,589465.7269362,0
+MFG.US,D,20190227,000000,2.75821,2.77598,2.74928,2.74928,384905.93357864,0
+MFG.US,D,20190228,000000,2.74928,2.77598,2.74054,2.74928,469021.77121686,0
+MFG.US,D,20190301,000000,2.75821,2.77598,2.7316,2.74928,408989.22509151,0
+MFG.US,D,20190304,000000,2.75821,2.75821,2.74054,2.74928,682948.25092127,0
+MFG.US,D,20190305,000000,2.75821,2.75821,2.74054,2.74054,443483.11439034,0
+MFG.US,D,20190306,000000,2.67868,2.69635,2.661,2.67868,742021.41697283,0
+MFG.US,D,20190307,000000,2.68751,2.69635,2.65207,2.661,557760.35424253,0
+MFG.US,D,20190308,000000,2.661,2.67868,2.64333,2.661,632775.32103206,0
+MFG.US,D,20190311,000000,2.67868,2.70067,2.661,2.67868,530359.97047874,0
+MFG.US,D,20190312,000000,2.68751,2.69635,2.66984,2.68751,641582.87822762,0
+MFG.US,D,20190313,000000,2.68751,2.72286,2.68751,2.71412,500951.20295112,0
+MFG.US,D,20190314,000000,2.70519,2.72286,2.69635,2.69635,408421.94833874,0
+MFG.US,D,20190315,000000,2.71412,2.73612,2.70961,2.7316,743411.60147467,0
+MFG.US,D,20190318,000000,2.70519,2.7316,2.70519,2.7316,334350.06642006,0
+MFG.US,D,20190319,000000,2.74928,2.74928,2.7316,2.74054,659206.14022021,0
+MFG.US,D,20190320,000000,2.72286,2.74054,2.71412,2.71412,493922.87822789,0
+MFG.US,D,20190321,000000,2.7316,2.74054,2.72286,2.7316,534117.03320936,0
+MFG.US,D,20190322,000000,2.74928,2.75821,2.69635,2.7316,798890.65682512,0
+MFG.US,D,20190325,000000,2.74054,2.76695,2.7316,2.75821,943324.20664036,0
+MFG.US,D,20190326,000000,2.76695,2.76695,2.7316,2.75821,974219.91143735,0
+MFG.US,D,20190327,000000,2.75821,2.75821,2.7316,2.74054,371005.1070104,0
+MFG.US,D,20190328,000000,2.77647,2.77647,2.74947,2.77647,513354.90774815,0
+MFG.US,D,20190329,000000,2.75851,2.75851,2.74054,2.74947,388162.93726867,0
+MFG.US,D,20190401,000000,2.77647,2.81241,2.76744,2.81241,691452.30996185,0
+MFG.US,D,20190402,000000,2.79444,2.83038,2.78551,2.81241,923000.01475848,0
+MFG.US,D,20190403,000000,2.82154,2.85728,2.80976,2.83941,1197771.7638355,0
+MFG.US,D,20190404,000000,2.83941,2.85728,2.82596,2.84835,782682.0221388,0
+MFG.US,D,20190405,000000,2.83941,2.83941,2.81241,2.83941,263238.81918772,0
+MFG.US,D,20190408,000000,2.83038,2.83941,2.82154,2.83038,747839.82287687,0
+MFG.US,D,20190409,000000,2.82154,2.84835,2.80348,2.81241,936896.76752598,0
+MFG.US,D,20190410,000000,2.82154,2.82154,2.76744,2.80348,1318322.6568242,0
+MFG.US,D,20190411,000000,2.79444,2.81241,2.77647,2.78551,1259193.4760125,0
+MFG.US,D,20190412,000000,2.79444,2.80348,2.77647,2.80348,565165.50553403,0
+MFG.US,D,20190415,000000,2.79444,2.81241,2.78551,2.80348,807224.63468488,0
+MFG.US,D,20190416,000000,2.81241,2.82154,2.80348,2.81241,642810.11069994,0
+MFG.US,D,20190417,000000,2.83038,2.84393,2.82409,2.83038,361486.67158606,0
+MFG.US,D,20190418,000000,2.83941,2.86641,2.83941,2.84835,519653.0036891,0
+MFG.US,D,20190422,000000,2.81241,2.81241,2.77647,2.81241,437883.67527596,0
+MFG.US,D,20190423,000000,2.81241,2.83038,2.79444,2.82154,605976.84132732,0
+MFG.US,D,20190424,000000,2.81241,2.81241,2.76744,2.76744,388066.18450114,0
+MFG.US,D,20190425,000000,2.76744,2.79444,2.76744,2.79444,512407.74907656,0
+MFG.US,D,20190426,000000,2.79444,2.82154,2.79444,2.82154,326796.22140162,0
+MFG.US,D,20190429,000000,2.82154,2.83038,2.80348,2.83038,483335.07010983,0
+MFG.US,D,20190430,000000,2.83941,2.83941,2.81241,2.82154,274850.1697412,0
+MFG.US,D,20190501,000000,2.80348,2.83038,2.80348,2.81241,153032.32472297,0
+MFG.US,D,20190502,000000,2.82154,2.82154,2.79444,2.82154,317740.16236105,0
+MFG.US,D,20190503,000000,2.83038,2.84835,2.81241,2.84835,294401.35793305,0
+MFG.US,D,20190506,000000,2.80348,2.83038,2.78551,2.81241,323494.40590347,0
+MFG.US,D,20190507,000000,2.80348,2.80986,2.76744,2.79444,474133.37269287,0
+MFG.US,D,20190508,000000,2.78551,2.81241,2.76744,2.81241,748399.97047835,0
+MFG.US,D,20190509,000000,2.74947,2.75851,2.72257,2.75851,549231.85239753,0
+MFG.US,D,20190510,000000,2.74054,2.76744,2.72257,2.76744,544663.08486986,0
+MFG.US,D,20190513,000000,2.7315,2.74054,2.69115,2.7046,369689.26937202,0
+MFG.US,D,20190514,000000,2.71363,2.74054,2.71363,2.7315,781913.09224951,0
+MFG.US,D,20190515,000000,2.7046,2.74947,2.64176,2.7315,797145.03320889,0
+MFG.US,D,20190516,000000,2.69566,2.7046,2.65069,2.65973,740001.83025696,0
+MFG.US,D,20190517,000000,2.64176,2.65973,2.63282,2.64176,529263.09963004,0
+MFG.US,D,20190520,000000,2.61476,2.61476,2.58785,2.58785,600323.42435316,0
+MFG.US,D,20190521,000000,2.58785,2.59679,2.56979,2.57882,749435.73431599,0
+MFG.US,D,20190522,000000,2.58785,2.58785,2.53395,2.54288,996886.53874358,0
+MFG.US,D,20190523,000000,2.53395,2.55192,2.52491,2.53395,553336.20664106,0
+MFG.US,D,20190524,000000,2.56979,2.57882,2.55634,2.57882,756438.59778461,0
+MFG.US,D,20190528,000000,2.56085,2.57882,2.49801,2.49801,1103647.6162342,0
+MFG.US,D,20190529,000000,2.51598,2.53395,2.47994,2.49801,1538944.4280415,0
+MFG.US,D,20190530,000000,2.50695,2.54288,2.49801,2.50695,994445.31365134,0
+MFG.US,D,20190531,000000,2.47994,2.49801,2.47317,2.47994,788505.52029377,0
+MFG.US,D,20190603,000000,2.47091,2.48888,2.46198,2.47994,891070.58302422,0
+MFG.US,D,20190604,000000,2.48888,2.50695,2.47994,2.49801,1077996.9298873,0
+MFG.US,D,20190605,000000,2.50695,2.51598,2.47994,2.47994,676871.15867036,0
+MFG.US,D,20190606,000000,2.47994,2.50695,2.47994,2.48888,1012961.7564557,0
+MFG.US,D,20190607,000000,2.50695,2.50695,2.47994,2.49801,1036637.6678948,0
+MFG.US,D,20190610,000000,2.48888,2.49801,2.47994,2.47994,956281.94833775,0
+MFG.US,D,20190611,000000,2.48888,2.50695,2.3901,2.48888,5969483.8228674,0
+MFG.US,D,20190612,000000,2.47091,2.48888,2.46198,2.47091,13556515.040566,0
+MFG.US,D,20190613,000000,2.48888,2.48888,2.47091,2.47091,827467.35055201,0
+MFG.US,D,20190614,000000,2.46198,2.47994,2.46198,2.47091,517936.91512821,0
+MFG.US,D,20190617,000000,2.46198,2.47994,2.44401,2.45314,1306622.7011046,0
+MFG.US,D,20190618,000000,2.47091,2.50695,2.47091,2.48888,2278131.4981509,0
+MFG.US,D,20190619,000000,2.49801,2.51598,2.48888,2.50695,1040540.3690018,0
+MFG.US,D,20190620,000000,2.52491,2.54288,2.51598,2.53395,1066584.1771198,0
+MFG.US,D,20190621,000000,2.53395,2.55192,2.53395,2.54288,743807.77859644,0
+MFG.US,D,20190624,000000,2.55192,2.55192,2.5204,2.54288,757332.7970466,0
+MFG.US,D,20190625,000000,2.53395,2.55192,2.52491,2.52491,981938.74538567,0
+MFG.US,D,20190626,000000,2.53395,2.54288,2.52491,2.54288,359624.9446488,0
+MFG.US,D,20190627,000000,2.55192,2.56979,2.55192,2.56085,331172.50184442,0
+MFG.US,D,20190628,000000,2.56979,2.58785,2.56979,2.58785,305941.41697362,0
+MFG.US,D,20190701,000000,2.59679,2.60582,2.56085,2.57882,849483.18819034,0
+MFG.US,D,20190702,000000,2.58785,2.58785,2.56979,2.58785,664366.62730507,0
+MFG.US,D,20190703,000000,2.58785,2.60121,2.56979,2.58785,610528.29520185,0
+MFG.US,D,20190705,000000,2.57882,2.59679,2.56979,2.59679,435659.38007301,0
+MFG.US,D,20190708,000000,2.60582,2.62389,2.59679,2.59679,1320959.4243519,0
+MFG.US,D,20190709,000000,2.58785,2.62389,2.58785,2.61476,761417.80073663,0
+MFG.US,D,20190710,000000,2.60582,2.61476,2.59679,2.61476,573493.37269269,0
+MFG.US,D,20190711,000000,2.61476,2.62389,2.59679,2.62389,496313.18081091,0
+MFG.US,D,20190712,000000,2.61476,2.62389,2.59679,2.60582,591681.87453767,0
+MFG.US,D,20190715,000000,2.62389,2.62389,2.59679,2.61476,387812.5904052,0
+MFG.US,D,20190716,000000,2.61476,2.65295,2.60582,2.61476,2040461.8892952,0
+MFG.US,D,20190717,000000,2.61476,2.62389,2.59679,2.60582,436239.89667818,0
+MFG.US,D,20190718,000000,2.59679,2.61476,2.58785,2.61476,532871.46863372,0
+MFG.US,D,20190719,000000,2.62389,2.62389,2.59679,2.60582,330674.4797042,0
+MFG.US,D,20190722,000000,2.61476,2.64176,2.61476,2.64176,478916.01475928,0
+MFG.US,D,20190723,000000,2.64176,2.64176,2.62389,2.64176,377519.11439046,0
+MFG.US,D,20190724,000000,2.62389,2.64176,2.6176,2.63282,253529.93357888,0
+MFG.US,D,20190725,000000,2.62389,2.63282,2.60582,2.61476,362609.00368938,0
+MFG.US,D,20190726,000000,2.58785,2.60582,2.58785,2.59679,259430.83394787,0
+MFG.US,D,20190729,000000,2.58785,2.59237,2.56979,2.57882,485624.54612458,0
+MFG.US,D,20190730,000000,2.56979,2.57882,2.56085,2.57882,593339.91143804,0
+MFG.US,D,20190731,000000,2.58785,2.58785,2.55192,2.55192,476992.16236076,0
+MFG.US,D,20190801,000000,2.55192,2.65973,2.55192,2.60582,936993.52029351,0
+MFG.US,D,20190802,000000,2.62389,2.62389,2.58785,2.61476,243510.42066377,0
+MFG.US,D,20190805,000000,2.59679,2.62389,2.57882,2.61476,559046.65682556,0
+MFG.US,D,20190806,000000,2.59679,2.65973,2.59679,2.65973,1817065.8597753,0
+MFG.US,D,20190807,000000,2.61476,2.66876,2.61476,2.63282,952993.372692,0
+MFG.US,D,20190808,000000,2.63282,2.6777,2.63282,2.66876,623836.38376271,0
+MFG.US,D,20190809,000000,2.64176,2.6777,2.64176,2.6777,924016.42804261,0
+MFG.US,D,20190812,000000,2.65973,2.65973,2.63282,2.65069,685788.70848584,0
+MFG.US,D,20190813,000000,2.63282,2.6777,2.61476,2.66876,983925.74169563,0
+MFG.US,D,20190814,000000,2.58785,2.62831,2.57882,2.59679,910857.03320868,0
+MFG.US,D,20190815,000000,2.60582,2.65069,2.60582,2.65069,1516422.4206615,0
+MFG.US,D,20190816,000000,2.63282,2.65973,2.63282,2.65069,964332.79704622,0
+MFG.US,D,20190819,000000,2.65973,2.66876,2.64176,2.65069,654353.22509107,0
+MFG.US,D,20190820,000000,2.65069,2.6777,2.64176,2.65069,2389431.8081138,0
+MFG.US,D,20190821,000000,2.65069,2.65069,2.61476,2.62389,587331.05534949,0
+MFG.US,D,20190822,000000,2.62389,2.64176,2.60582,2.62389,575593.41697313,0
+MFG.US,D,20190823,000000,2.60582,2.62389,2.59679,2.60582,538047.23247135,0
+MFG.US,D,20190826,000000,2.64176,2.64176,2.61476,2.63282,399175.43911367,0
+MFG.US,D,20190827,000000,2.64176,2.65069,2.61476,2.62389,1800347.9999967,0
+MFG.US,D,20190828,000000,2.61476,2.63282,2.60582,2.61476,1419182.8339458,0
+MFG.US,D,20190829,000000,2.61476,2.63282,2.60582,2.61476,871522.45018292,0
+MFG.US,D,20190830,000000,2.63282,2.65069,2.62389,2.63282,536431.97047873,0
+MFG.US,D,20190903,000000,2.62389,2.65069,2.62389,2.65069,1137825.7859758,0
+MFG.US,D,20190904,000000,2.65069,2.6777,2.64176,2.65973,2300429.4464903,0
+MFG.US,D,20190905,000000,2.6777,2.69566,2.66424,2.68663,514884.61992527,0
+MFG.US,D,20190906,000000,2.68663,2.7046,2.6777,2.68663,465986.78966705,0
+MFG.US,D,20190909,000000,2.69566,2.7046,2.68663,2.69566,509748.57564483,0
+MFG.US,D,20190910,000000,2.75851,2.79444,2.75851,2.78551,630981.83025716,0
+MFG.US,D,20190911,000000,2.81241,2.83038,2.81241,2.82154,489935.64575557,0
+MFG.US,D,20190912,000000,2.82154,2.83038,2.80348,2.82154,663807.49815378,0
+MFG.US,D,20190913,000000,2.82154,2.84835,2.81241,2.83941,346670.25830196,0
+MFG.US,D,20190916,000000,2.81241,2.83038,2.79444,2.80348,687722.74538621,0
+MFG.US,D,20190917,000000,2.82154,2.83038,2.79444,2.81241,279799.83763787,0
+MFG.US,D,20190918,000000,2.80348,2.82154,2.79444,2.81241,293041.72693674,0
+MFG.US,D,20190919,000000,2.82154,2.83941,2.81241,2.82154,283343.02582974,0
+MFG.US,D,20190920,000000,2.85728,2.85728,2.83941,2.84835,191573.535055,0
+MFG.US,D,20190923,000000,2.83038,2.84835,2.83038,2.84835,306305.00368948,0
+MFG.US,D,20190924,000000,2.85728,2.87535,2.82154,2.82154,443934.28782207,0
+MFG.US,D,20190925,000000,2.83038,2.84835,2.79444,2.83038,4812435.8081094,0
+MFG.US,D,20190926,000000,2.84835,2.85286,2.82154,2.83038,409532.05903985,0
+MFG.US,D,20190927,000000,2.83951,2.83951,2.81212,2.82135,329993.13653077,0
+MFG.US,D,20190930,000000,2.80298,2.83038,2.79385,2.80298,266020.20664158,0
+MFG.US,D,20191001,000000,2.80298,2.82135,2.79385,2.80298,272948.72324674,0
+MFG.US,D,20191002,000000,2.81212,2.81212,2.78472,2.79385,194508.70848673,0
+MFG.US,D,20191003,000000,2.78472,2.80298,2.77559,2.79385,170667.80811777,0
+MFG.US,D,20191004,000000,2.78472,2.80298,2.76646,2.80298,542394.99630898,0
+MFG.US,D,20191007,000000,2.77559,2.79385,2.76646,2.78472,300424.47232418,0
+MFG.US,D,20191008,000000,2.76646,2.77559,2.74829,2.76646,273573.03320984,0
+MFG.US,D,20191009,000000,2.75743,2.76646,2.74829,2.75743,219895.61623576,0
+MFG.US,D,20191010,000000,2.73916,2.74829,2.73003,2.73916,163359.4095938,0
+MFG.US,D,20191011,000000,2.76646,2.78472,2.75743,2.78472,238667.69003647,0
+MFG.US,D,20191014,000000,2.75743,2.77559,2.75743,2.75743,180918.50922476,0
+MFG.US,D,20191015,000000,2.78472,2.82135,2.78472,2.80298,351695.29151228,0
+MFG.US,D,20191016,000000,2.82135,2.82135,2.80298,2.80298,192638.83394799,0
+MFG.US,D,20191017,000000,2.78472,2.80298,2.76194,2.77559,435210.24354165,0
+MFG.US,D,20191018,000000,2.76646,2.78472,2.74829,2.78472,380115.14391075,0
+MFG.US,D,20191021,000000,2.78472,2.83038,2.7802,2.83038,632755.97047856,0
+MFG.US,D,20191022,000000,2.82135,2.83038,2.81212,2.81212,111344.10332083,0
+MFG.US,D,20191023,000000,2.82135,2.83951,2.79385,2.83038,375845.80073733,0
+MFG.US,D,20191024,000000,2.81212,2.83038,2.80298,2.83038,470092.16236077,0
+MFG.US,D,20191025,000000,2.81212,2.82135,2.80298,2.81212,250300.42804383,0
+MFG.US,D,20191028,000000,2.83038,2.83038,2.80298,2.83038,237800.98892946,0
+MFG.US,D,20191029,000000,2.84864,2.867,2.83951,2.867,184973.97785944,0
+MFG.US,D,20191030,000000,2.85777,2.867,2.83951,2.867,177113.57933547,0
+MFG.US,D,20191031,000000,2.84864,2.85777,2.83038,2.85777,176548.33948307,0
+MFG.US,D,20191101,000000,2.87613,2.8943,2.867,2.8943,151242.9077488,0
+MFG.US,D,20191104,000000,2.90343,2.90343,2.8943,2.90343,120159.80811786,0
+MFG.US,D,20191105,000000,2.8943,2.8943,2.87613,2.8943,204581.18081144,0
+MFG.US,D,20191106,000000,2.8943,2.90343,2.88527,2.8943,684935.24723123,0
+MFG.US,D,20191107,000000,2.90343,2.90805,2.88527,2.8943,350194.09594033,0
+MFG.US,D,20191108,000000,2.88527,2.8943,2.87613,2.88527,152674.84870821,0
+MFG.US,D,20191111,000000,2.8943,2.90343,2.88065,2.90343,198859.52767492,0
+MFG.US,D,20191112,000000,2.90343,2.90343,2.88065,2.90343,291399.98523932,0
+MFG.US,D,20191113,000000,2.88527,2.8943,2.87613,2.8943,168903.85239822,0
+MFG.US,D,20191114,000000,2.87613,2.90343,2.867,2.90343,169756.29520264,0
+MFG.US,D,20191115,000000,2.8943,2.90343,2.87613,2.88527,146737.28413258,0
+MFG.US,D,20191118,000000,2.88527,2.88527,2.867,2.87613,182490.99630963,0
+MFG.US,D,20191119,000000,2.85777,2.87613,2.85777,2.87613,128167.88191859,0
+MFG.US,D,20191120,000000,2.85777,2.867,2.83951,2.84864,171240.17712146,0
+MFG.US,D,20191121,000000,2.83951,2.867,2.83951,2.85777,453190.98154899,0
+MFG.US,D,20191122,000000,2.85777,2.867,2.84864,2.85777,264534.2878224,0
+MFG.US,D,20191125,000000,2.84864,2.87613,2.84413,2.87613,104539.83763819,0
+MFG.US,D,20191126,000000,2.85777,2.87613,2.85777,2.87613,186482.30258269,0
+MFG.US,D,20191127,000000,2.85777,2.867,2.83951,2.85777,149416.826568,0
+MFG.US,D,20191129,000000,2.84864,2.84864,2.83038,2.84864,90057.476014597,0
+MFG.US,D,20191202,000000,2.84864,2.84864,2.83038,2.84864,490413.2988921,0
+MFG.US,D,20191203,000000,2.82135,2.83038,2.80298,2.83038,537853.7269363,0
+MFG.US,D,20191204,000000,2.83951,2.8943,2.83951,2.87613,901645.15128988,0
+MFG.US,D,20191205,000000,2.88527,2.8943,2.867,2.8943,277289.35793308,0
+MFG.US,D,20191206,000000,2.87613,2.90343,2.87613,2.8943,118390.76014739,0
+MFG.US,D,20191209,000000,2.90343,2.91266,2.88527,2.90343,309514.14022084,0
+MFG.US,D,20191210,000000,2.87613,2.8943,2.85777,2.88527,183048.08856055,0
+MFG.US,D,20191211,000000,2.85777,2.85777,2.83951,2.84864,178057.6826565,0
+MFG.US,D,20191212,000000,2.82135,2.867,2.80298,2.867,300505.94833894,0
+MFG.US,D,20191213,000000,2.87613,2.88527,2.85316,2.867,586896.17712071,0
+MFG.US,D,20191216,000000,2.85777,2.88527,2.85777,2.87613,140574.64206617,0
+MFG.US,D,20191217,000000,2.867,2.87613,2.86239,2.867,169903.9704794,0
+MFG.US,D,20191218,000000,2.84864,2.88527,2.84864,2.87613,1004251.9704779,0
+MFG.US,D,20191219,000000,2.85777,2.87613,2.83951,2.84864,196562.92250887,0
+MFG.US,D,20191220,000000,2.82135,2.83951,2.82135,2.83038,240628.20664163,0
+MFG.US,D,20191223,000000,2.83038,2.83087,2.80298,2.82135,435646.14022061,0
+MFG.US,D,20191224,000000,2.81212,2.82135,2.79385,2.80298,117518.96678946,0
+MFG.US,D,20191226,000000,2.78472,2.81212,2.78472,2.80298,219703.12915089,0
+MFG.US,D,20191227,000000,2.83038,2.83038,2.80298,2.82135,154846.18450156,0
+MFG.US,D,20191230,000000,2.82135,2.83951,2.81212,2.82135,150346.67158644,0
+MFG.US,D,20191231,000000,2.81212,2.82135,2.80298,2.82135,180238.18450152,0
+MFG.US,D,20200102,000000,2.81212,2.84864,2.81212,2.82135,174040.91512884,0
+MFG.US,D,20200103,000000,2.80298,2.83038,2.80298,2.81212,190157.88929855,0
+MFG.US,D,20200106,000000,2.79385,2.83038,2.79385,2.83038,261136.73800691,0
+MFG.US,D,20200107,000000,2.81212,2.83951,2.81212,2.83951,207647.73431697,0
+MFG.US,D,20200108,000000,2.83038,2.84864,2.82135,2.82135,127132.11808095,0
+MFG.US,D,20200109,000000,2.82135,2.83038,2.80298,2.83038,202808.05904022,0
+MFG.US,D,20200110,000000,2.81212,2.81212,2.77559,2.79385,227620.5608852,0
+MFG.US,D,20200113,000000,2.78472,2.79385,2.76646,2.77559,221961.03320993,0
+MFG.US,D,20200114,000000,2.77559,2.77559,2.74829,2.74829,189836.05904025,0
+MFG.US,D,20200115,000000,2.75743,2.76646,2.73916,2.73916,122445.21033188,0
+MFG.US,D,20200116,000000,2.73003,2.74829,2.7208,2.73916,209987.11439076,0
+MFG.US,D,20200117,000000,2.73003,2.75743,2.72551,2.74829,203077.94833912,0
+MFG.US,D,20200121,000000,2.73916,2.75743,2.73916,2.74829,233332.02951987,0
+MFG.US,D,20200122,000000,2.74829,2.78472,2.74829,2.78472,438518.1697409,0
+MFG.US,D,20200123,000000,2.73916,2.77559,2.73916,2.77559,294269.97785925,0
+MFG.US,D,20200124,000000,2.75743,2.75743,2.70254,2.71167,253088.94464899,0
+MFG.US,D,20200127,000000,2.68437,2.73916,2.68437,2.7208,830190.68634536,0
+MFG.US,D,20200128,000000,2.73916,2.74829,2.7208,2.74829,354507.23247168,0
+MFG.US,D,20200129,000000,2.74829,2.74829,2.71167,2.71167,189496.91512881,0
+MFG.US,D,20200130,000000,2.7208,2.73916,2.71167,2.73003,219603.32103281,0
+MFG.US,D,20200131,000000,2.73916,2.75743,2.64775,2.73916,576439.74907645,0
+MFG.US,D,20200203,000000,2.71167,2.73003,2.70254,2.70254,309525.34317287,0
+MFG.US,D,20200204,000000,2.71167,2.73003,2.71167,2.73003,264698.2583021,0
+MFG.US,D,20200205,000000,2.73003,2.74829,2.7208,2.73916,141020.72324698,0
+MFG.US,D,20200206,000000,2.7208,2.74829,2.7208,2.73916,194019.85239817,0
+MFG.US,D,20200207,000000,2.73916,2.74829,2.73003,2.73003,164864.67896649,0
+MFG.US,D,20200210,000000,2.73003,2.77559,2.7208,2.75743,311992.02951973,0
+MFG.US,D,20200211,000000,2.76646,2.76646,2.7208,2.73003,426749.97785901,0
+MFG.US,D,20200212,000000,2.73003,2.73003,2.6935,2.6935,215297.31365275,0
+MFG.US,D,20200213,000000,2.67524,2.68437,2.65688,2.67524,372458.43542368,0
+MFG.US,D,20200214,000000,2.66601,2.67063,2.62958,2.63872,686316.26568141,0
+MFG.US,D,20200218,000000,2.62958,2.64775,2.62035,2.62035,290505.78597733,0
+MFG.US,D,20200219,000000,2.61132,2.62035,2.58393,2.58393,468815.02582941,0
+MFG.US,D,20200220,000000,2.58393,2.59306,2.55653,2.56566,281668.69372643,0
+MFG.US,D,20200221,000000,2.59306,2.59306,2.5474,2.5474,438529.37269293,0
+MFG.US,D,20200224,000000,2.51991,2.51991,2.49261,2.50174,674261.88929767,0
+MFG.US,D,20200225,000000,2.53827,2.53827,2.46512,2.48338,1501424.7232445,0
+MFG.US,D,20200226,000000,2.51087,2.51991,2.46512,2.49261,1607672.5018421,0
+MFG.US,D,20200227,000000,2.46512,2.47425,2.42869,2.43792,1166092.8708466,0
+MFG.US,D,20200228,000000,2.41956,2.43792,2.38303,2.41956,1671342.9520265,0
+MFG.US,D,20200302,000000,2.38303,2.42869,2.38303,2.41043,998044.51660336,0
+MFG.US,D,20200303,000000,2.41956,2.41956,2.32815,2.39216,8941037.3136369,0
+MFG.US,D,20200304,000000,2.39216,2.41043,2.36477,2.38303,1039751.0701088,0
+MFG.US,D,20200305,000000,2.36477,2.37842,2.34651,2.35564,1268740.428042,0
+MFG.US,D,20200306,000000,2.29172,2.33738,2.29172,2.30085,1785344.1918787,0
+MFG.US,D,20200309,000000,2.0269,2.04517,1.91742,2.0269,1424064.2656801,0
+MFG.US,D,20200310,000000,2.10005,2.11832,1.97231,2.09082,2877596.3689985,0
+MFG.US,D,20200311,000000,2.11832,2.12499,2.06353,2.06353,1531577.977857,0
+MFG.US,D,20200312,000000,1.92655,1.96298,1.89906,1.90829,2240905.107007,0
+MFG.US,D,20200313,000000,1.91742,1.99038,1.89003,1.95395,1530421.0184474,0
+MFG.US,D,20200316,000000,1.87177,1.94472,1.78507,1.82611,2076346.9815461,0
+MFG.US,D,20200317,000000,1.86254,1.97231,1.8534,1.94472,2542366.361619,0
+MFG.US,D,20200318,000000,1.89906,1.95395,1.86715,1.94472,1525478.479702,0
+MFG.US,D,20200319,000000,2.01787,2.10005,2.00854,2.0269,1379383.8376359,0
+MFG.US,D,20200320,000000,2.08179,2.12293,1.99951,2.00854,847042.98154828,0
+MFG.US,D,20200323,000000,2.01787,2.0269,1.94472,1.94472,1143179.7785957,0
+MFG.US,D,20200324,000000,2.10005,2.13648,2.07256,2.12745,1388574.3321008,0
+MFG.US,D,20200325,000000,2.14561,2.2278,2.12293,2.16388,886642.36162201,0
+MFG.US,D,20200326,000000,2.20963,2.26432,2.20963,2.26432,648809.80073683,0
+MFG.US,D,20200327,000000,2.20963,2.24606,2.17301,2.21867,620817.69741585,0
+MFG.US,D,20200330,000000,2.20001,2.31185,2.13481,2.24655,2572569.5202905,0
+MFG.US,D,20200331,000000,2.11616,2.20001,2.06952,2.15347,1548399.7195544,0
+MFG.US,D,20200401,000000,2.08827,2.11616,2.05086,2.07884,436834.67158592,0
+MFG.US,D,20200402,000000,2.03221,2.12539,2.01355,2.08827,1674962.5239822,0
+MFG.US,D,20200403,000000,2.05086,2.05086,1.95768,2.01355,1071385.1512896,0
+MFG.US,D,20200406,000000,2.05086,2.14414,2.05086,2.11616,2458211.8228738,0
+MFG.US,D,20200407,000000,2.13481,2.25608,2.13481,2.17203,3644510.7453809,0
+MFG.US,D,20200408,000000,2.15347,2.17203,2.0975,2.13481,1504690.8929862,0
+MFG.US,D,20200409,000000,2.14414,2.19068,2.12539,2.1628,1060111.9261973,0
+MFG.US,D,20200413,000000,2.19068,2.19068,2.12539,2.1628,877821.56457406,0
+MFG.US,D,20200414,000000,2.23732,2.30262,2.20001,2.23732,5134188.6641973,0
+MFG.US,D,20200415,000000,2.15347,2.17203,2.12077,2.13481,2037155.9999963,0
+MFG.US,D,20200416,000000,2.10683,2.10683,2.06029,2.08827,1226056.1623594,0
+MFG.US,D,20200417,000000,2.08827,2.12077,2.06952,2.10683,1298977.1955696,0
+MFG.US,D,20200420,000000,2.11616,2.15347,2.11616,2.12539,996480.17711997,0
+MFG.US,D,20200421,000000,2.08827,2.12539,2.07884,2.08827,3107930.0811752,0
+MFG.US,D,20200422,000000,2.11616,2.11616,2.0975,2.0975,443278.40590326,0
+MFG.US,D,20200423,000000,2.13481,2.1628,2.12077,2.13481,960475.92619752,0
+MFG.US,D,20200424,000000,2.15347,2.15347,2.10683,2.13481,1085492.7232453,0
+MFG.US,D,20200427,000000,2.17203,2.20001,2.15347,2.18135,1097059.2619906,0
+MFG.US,D,20200428,000000,2.21867,2.23732,2.18135,2.18135,1678620.7970449,0
+MFG.US,D,20200429,000000,2.23732,2.28396,2.23732,2.24655,886369.41697256,0
+MFG.US,D,20200430,000000,2.23732,2.23732,2.18135,2.18135,1102847.1143891,0
+MFG.US,D,20200501,000000,2.15347,2.15347,2.11616,2.14414,537050.16974072,0
+MFG.US,D,20200504,000000,2.11616,2.11616,2.08827,2.0975,871023.40959252,0
+MFG.US,D,20200505,000000,2.14414,2.15347,2.08827,2.11616,985663.21771039,0
+MFG.US,D,20200506,000000,2.13481,2.13481,2.07884,2.10683,461831.51291429,0
+MFG.US,D,20200507,000000,2.06019,2.09289,2.06019,2.07884,1373686.6273038,0
+MFG.US,D,20200508,000000,2.14414,2.14876,2.12539,2.13481,465077.31365229,0
+MFG.US,D,20200511,000000,2.15347,2.16937,2.0975,2.13481,741120.08855954,0
+MFG.US,D,20200512,000000,2.11616,2.13481,2.08827,2.0975,1226251.7047948,0
+MFG.US,D,20200513,000000,2.12539,2.14414,2.10683,2.10683,785295.36531223,0
+MFG.US,D,20200514,000000,2.07884,2.0975,2.05086,2.08827,680042.61254489,0
+MFG.US,D,20200515,000000,2.13481,2.14414,2.0975,2.0975,607011.58671477,0
+MFG.US,D,20200518,000000,2.10683,2.15347,2.09289,2.14414,1639640.6346834,0
+MFG.US,D,20200519,000000,2.13481,2.14414,2.06019,2.07884,3085726.8487029,0
+MFG.US,D,20200520,000000,2.12539,2.15347,2.11616,2.12539,995144.98892809,0
+MFG.US,D,20200521,000000,2.13481,2.15347,2.11616,2.11616,491073.25461166,0
+MFG.US,D,20200522,000000,2.11616,2.11616,2.07413,2.07884,1182184.3837617,0
+MFG.US,D,20200526,000000,2.19068,2.22799,2.17203,2.20001,770047.1291499,0
+MFG.US,D,20200527,000000,2.25608,2.29319,2.23732,2.28396,1381494.0664182,0
+MFG.US,D,20200528,000000,2.33983,2.35849,2.32127,2.33983,584100.53136426,0
+MFG.US,D,20200529,000000,2.32127,2.32127,2.27463,2.32127,697949.00368877,0
+MFG.US,D,20200601,000000,2.30262,2.31185,2.28396,2.30262,432126.37638298,0
+MFG.US,D,20200602,000000,2.32127,2.34916,2.2653,2.29319,1931911.3948304,0
+MFG.US,D,20200603,000000,2.31185,2.34916,2.31185,2.32127,930632.28044112,0
+MFG.US,D,20200604,000000,2.31185,2.34916,2.30262,2.3306,783441.78597644,0
+MFG.US,D,20200605,000000,2.37724,2.43301,2.37724,2.41445,655616.10331985,0
+MFG.US,D,20200608,000000,2.47042,2.52629,2.47042,2.51706,363335.15867093,0
+MFG.US,D,20200609,000000,2.47042,2.48898,2.46109,2.46109,626690.08117968,0
+MFG.US,D,20200610,000000,2.44244,2.47042,2.42378,2.44244,727361.84501713,0
+MFG.US,D,20200611,000000,2.33983,2.33983,2.2655,2.29319,915418.67158506,0
+MFG.US,D,20200612,000000,2.33983,2.35849,2.31185,2.34916,817772.72324575,0
+MFG.US,D,20200615,000000,2.31185,2.36781,2.29319,2.36781,832573.85977709,0
+MFG.US,D,20200616,000000,2.38647,2.40513,2.34916,2.37724,523163.60147507,0
+MFG.US,D,20200617,000000,2.40513,2.41445,2.36781,2.36781,635345.88929774,0
+MFG.US,D,20200618,000000,2.36781,2.37724,2.3306,2.35849,820097.84501696,0
+MFG.US,D,20200619,000000,2.34916,2.35849,2.31185,2.32127,435267.27675198,0
+MFG.US,D,20200622,000000,2.3306,2.35849,2.32127,2.3306,404273.80073727,0
+MFG.US,D,20200623,000000,2.36781,2.87123,2.33983,2.36781,1743031.6605134,0
+MFG.US,D,20200624,000000,2.34916,2.34916,2.2653,2.29319,242763.89667853,0
+MFG.US,D,20200625,000000,2.27463,2.29319,2.25608,2.28396,527963.55719462,0
+MFG.US,D,20200626,000000,2.30262,2.30262,2.25608,2.2653,283662.81918768,0
+MFG.US,D,20200629,000000,2.27463,2.30262,2.2653,2.28396,311683.43911383,0
+MFG.US,D,20200630,000000,2.29319,2.30262,2.2653,2.30262,756310.27306136,0
+MFG.US,D,20200701,000000,2.27463,2.27463,2.25608,2.2653,195784.82656791,0
+MFG.US,D,20200702,000000,2.31185,2.33983,2.29319,2.32127,485648.98892901,0
+MFG.US,D,20200706,000000,2.34916,2.35849,2.32127,2.32127,566636.14760045,0
+MFG.US,D,20200707,000000,2.31185,2.32127,2.29319,2.30262,451212.13284051,0
+MFG.US,D,20200708,000000,2.28396,2.29319,2.2653,2.27463,221179.88191842,0
+MFG.US,D,20200709,000000,2.28396,2.29319,2.25608,2.29319,451217.22509143,0
+MFG.US,D,20200710,000000,2.29319,2.31185,2.2653,2.30262,260802.68634639,0
+MFG.US,D,20200713,000000,2.32127,2.3306,2.29319,2.30262,328867.7490769,0
+MFG.US,D,20200714,000000,2.31185,2.35849,2.31185,2.34916,266858.39114343,0
+MFG.US,D,20200715,000000,2.37724,2.3958,2.35849,2.3958,397180.29520223,0
+MFG.US,D,20200716,000000,2.38647,2.42378,2.35849,2.41445,638496.97416859,0
+MFG.US,D,20200717,000000,2.38647,2.38647,2.35387,2.35849,426615.54243465,0
+MFG.US,D,20200720,000000,2.38647,2.3958,2.35387,2.38647,824040.26568116,0
+MFG.US,D,20200721,000000,2.36781,2.3958,2.35387,2.3958,756605.62361487,0
+MFG.US,D,20200722,000000,2.37724,2.40513,2.37243,2.37724,262674.5977855,0
+MFG.US,D,20200723,000000,2.3958,2.3958,2.34916,2.37724,272939.55719508,0
+MFG.US,D,20200724,000000,2.36781,2.38647,2.33521,2.36781,839308.87084719,0
+MFG.US,D,20200727,000000,2.45176,2.47042,2.43301,2.45176,317829.78597728,0
+MFG.US,D,20200728,000000,2.48898,2.51706,2.44244,2.48898,1324718.5239828,0
+MFG.US,D,20200729,000000,2.46109,2.48898,2.45176,2.47042,301170.99630942,0
+MFG.US,D,20200730,000000,2.36781,2.3958,2.35849,2.38647,233620.25092209,0
+MFG.US,D,20200731,000000,2.32127,2.35171,2.29319,2.3306,302867.73431679,0
+MFG.US,D,20200803,000000,2.31185,2.33983,2.29319,2.32127,549788.94464845,0
+MFG.US,D,20200804,000000,2.35849,2.43301,2.34916,2.43301,815376.30996162,0
+MFG.US,D,20200805,000000,2.40513,2.41445,2.38185,2.3958,494147.95571866,0
+MFG.US,D,20200806,000000,2.33983,2.37724,2.33983,2.37724,284977.63837587,0
+MFG.US,D,20200807,000000,2.35849,2.38647,2.33983,2.37724,536784.35424257,0
+MFG.US,D,20200810,000000,2.37724,2.40051,2.36781,2.3958,382505.44649377,0
+MFG.US,D,20200811,000000,2.48898,2.51235,2.47042,2.47965,588278.21402107,0
+MFG.US,D,20200812,000000,2.53562,2.54956,2.51706,2.53562,778789.50553364,0
+MFG.US,D,20200813,000000,2.54495,2.54495,2.52609,2.54495,327545.80073741,0
+MFG.US,D,20200814,000000,2.52629,2.53562,2.50773,2.52629,194389.54981515,0
+MFG.US,D,20200817,000000,2.53562,2.54495,2.51706,2.53562,289821.38745335,0
+MFG.US,D,20200818,000000,2.52629,2.53562,2.50773,2.52629,434386.31734239,0
+MFG.US,D,20200819,000000,2.52629,2.57293,2.52629,2.54495,597273.16605058,0
+MFG.US,D,20200820,000000,2.52629,2.53562,2.51706,2.53562,195530.21402179,0
+MFG.US,D,20200821,000000,2.4984,2.51706,2.47965,2.50773,296673.52029467,0
+MFG.US,D,20200824,000000,2.4984,2.53562,2.48898,2.51706,826062.90774758,0
+MFG.US,D,20200825,000000,2.54495,2.5636,2.54495,2.5636,407746.71586642,0
+MFG.US,D,20200826,000000,2.57293,2.58226,2.5473,2.57293,175515.63099599,0
+MFG.US,D,20200827,000000,2.53562,2.53562,2.50773,2.52629,134671.7047968,0
+MFG.US,D,20200828,000000,2.57293,2.59158,2.55899,2.59158,132663.32103297,0
+MFG.US,D,20200831,000000,2.54495,2.58216,2.53562,2.55427,191590.84870814,0
+MFG.US,D,20200901,000000,2.53562,2.55427,2.51706,2.55427,77217.874538606,0
+MFG.US,D,20200902,000000,2.53562,2.5636,2.53562,2.55427,184807.97047937,0
+MFG.US,D,20200903,000000,2.54495,2.57293,2.50773,2.52629,169885.63837608,0
+MFG.US,D,20200904,000000,2.53562,2.5636,2.51706,2.55427,147591.76383737,0
+MFG.US,D,20200908,000000,2.53562,2.53562,2.4985,2.50773,117842.83394813,0
+MFG.US,D,20200909,000000,2.48898,2.4984,2.47042,2.4984,121779.14391122,0
+MFG.US,D,20200910,000000,2.51706,2.52629,2.48898,2.50773,323312.10332045,0
+MFG.US,D,20200911,000000,2.51706,2.53562,2.50773,2.53562,133752.0442802,0
+MFG.US,D,20200914,000000,2.52629,2.53562,2.50773,2.50773,253854.81918773,0
+MFG.US,D,20200915,000000,2.53562,2.54495,2.50773,2.52629,232272.84132799,0
+MFG.US,D,20200916,000000,2.50773,2.50773,2.47042,2.47042,172375.74907718,0
+MFG.US,D,20200917,000000,2.47042,2.52629,2.47042,2.51706,119864.45756436,0
+MFG.US,D,20200918,000000,2.51706,2.52629,2.48898,2.50773,321136.69372636,0
+MFG.US,D,20200921,000000,2.46109,2.46109,2.43301,2.45176,202437.34317306,0
+MFG.US,D,20200922,000000,2.47042,2.47042,2.43301,2.45176,129576.39852375,0
+MFG.US,D,20200923,000000,2.48898,2.50302,2.46109,2.46109,585919.48339377,0
+MFG.US,D,20200924,000000,2.47042,2.47042,2.44244,2.45176,383123.64575576,0
+MFG.US,D,20200925,000000,2.44244,2.48898,2.4284,2.47965,264372.35424306,0
+MFG.US,D,20200928,000000,2.4984,2.52629,2.48898,2.52629,178610.70110669,0
+MFG.US,D,20200929,000000,2.48829,2.48829,2.45029,2.45029,209768.1476011,0
+MFG.US,D,20200930,000000,2.39334,2.45029,2.38392,2.42182,510788.41328321,0
+MFG.US,D,20201001,000000,2.41239,2.46934,2.40287,2.40287,330404.59040531,0
+MFG.US,D,20201002,000000,2.41239,2.44087,2.39334,2.39334,414043.79335718,0
+MFG.US,D,20201005,000000,2.44087,2.45029,2.42182,2.42182,396657.83025758,0
+MFG.US,D,20201006,000000,2.41239,2.42182,2.37439,2.37439,551802.42066321,0
+MFG.US,D,20201007,000000,2.40287,2.43134,2.40287,2.41239,156993.07749049,0
+MFG.US,D,20201008,000000,2.42182,2.43605,2.39806,2.41239,209785.46125423,0
+MFG.US,D,20201009,000000,2.40287,2.41239,2.37911,2.38392,202247.91143875,0
+MFG.US,D,20201012,000000,2.40287,2.40287,2.36487,2.38392,358224.57564511,0
+MFG.US,D,20201013,000000,2.39334,2.40287,2.35534,2.35534,321994.2287817,0
+MFG.US,D,20201014,000000,2.35534,2.36487,2.31734,2.32687,445184.94464864,0
+MFG.US,D,20201015,000000,2.33639,2.35534,2.30792,2.35534,388398.19926129,0
+MFG.US,D,20201016,000000,2.33639,2.37439,2.33639,2.36487,340985.26937208,0
+MFG.US,D,20201019,000000,2.34582,2.36487,2.31734,2.34582,427999.61623539,0
+MFG.US,D,20201020,000000,2.32687,2.35063,2.30792,2.31734,413714.83394759,0
+MFG.US,D,20201021,000000,2.34582,2.38392,2.34582,2.37439,306504.61992564,0
+MFG.US,D,20201022,000000,2.38392,2.40287,2.35534,2.39334,652495.57195454,0
+MFG.US,D,20201023,000000,2.40287,2.42182,2.39334,2.40287,552833.09224992,0
+MFG.US,D,20201026,000000,2.37439,2.38392,2.32206,2.36487,570681.43173328,0
+MFG.US,D,20201027,000000,2.35534,2.35534,2.31734,2.32687,362534.65682591,0
+MFG.US,D,20201028,000000,2.29839,2.30792,2.26982,2.27944,349288.6937263,0
+MFG.US,D,20201029,000000,2.30792,2.33639,2.28887,2.31734,605933.04796938,0
+MFG.US,D,20201030,000000,2.32687,2.37439,2.32206,2.35534,411707.46863394,0
+MFG.US,D,20201102,000000,2.40287,2.45029,2.39756,2.43134,592647.36531258,0
+MFG.US,D,20201103,000000,2.47886,2.50734,2.47886,2.49781,287456.54612494,0
+MFG.US,D,20201104,000000,2.45029,2.47886,2.42663,2.45982,326695.39483336,0
+MFG.US,D,20201105,000000,2.43134,2.46934,2.43134,2.46934,315100.33948282,0
+MFG.US,D,20201106,000000,2.47886,2.49781,2.45982,2.48829,326182.09594037,0
+MFG.US,D,20201109,000000,2.57381,2.63076,2.55476,2.57381,666734.52398403,0
+MFG.US,D,20201110,000000,2.57381,2.64029,2.57381,2.60229,957937.94833775,0
+MFG.US,D,20201111,000000,2.64029,2.65924,2.62134,2.63076,509732.28044188,0
+MFG.US,D,20201112,000000,2.60229,2.63076,2.58334,2.58334,171032.41328382,0
+MFG.US,D,20201113,000000,2.56429,2.58805,2.54053,2.56429,261031.8376379,0
+MFG.US,D,20201116,000000,2.64029,2.65924,2.60229,2.61181,384074.87822809,0
+MFG.US,D,20201117,000000,2.58334,2.62605,2.58334,2.61181,425639.8671579,0
+MFG.US,D,20201118,000000,2.59276,2.62134,2.57381,2.57381,449998.14022059,0
+MFG.US,D,20201119,000000,2.58334,2.61181,2.58334,2.60229,272379.4095936,0
+MFG.US,D,20201120,000000,2.61181,2.64029,2.61181,2.63076,132361.85977836,0
+MFG.US,D,20201123,000000,2.64981,2.66876,2.64029,2.64981,211463.86715829,0
+MFG.US,D,20201124,000000,2.63076,2.66847,2.61181,2.65924,292853.31365261,0
+MFG.US,D,20201125,000000,2.58334,2.60229,2.56429,2.58334,335409.25461194,0
+MFG.US,D,20201127,000000,2.55476,2.56429,2.51686,2.53581,202390.49446458,0
+MFG.US,D,20201130,000000,2.47886,2.50734,2.43134,2.43134,816282.73062583,0
+MFG.US,D,20201201,000000,2.48829,2.49781,2.45982,2.46934,706386.86346736,0
+MFG.US,D,20201202,000000,2.46934,2.49781,2.45991,2.48829,512737.72693634,0
+MFG.US,D,20201203,000000,2.50734,2.51686,2.47886,2.47886,668840.67896558,0
+MFG.US,D,20201204,000000,2.47886,2.50734,2.47886,2.50734,567422.39114288,0
+MFG.US,D,20201207,000000,2.47886,2.48269,2.44558,2.45029,364158.06642,0
+MFG.US,D,20201208,000000,2.43134,2.44087,2.42182,2.42182,303751.74907694,0
+MFG.US,D,20201209,000000,2.41239,2.42182,2.39334,2.39334,202591.12915092,0
+MFG.US,D,20201210,000000,2.40287,2.44087,2.39334,2.43134,1124404.6494445,0
+MFG.US,D,20201211,000000,2.45029,2.45982,2.43134,2.44087,454969.19557113,0
+MFG.US,D,20201214,000000,2.46934,2.48564,2.43134,2.45029,295504.33948286,0
+MFG.US,D,20201215,000000,2.45982,2.46463,2.43134,2.44087,632815.04058926,0
+MFG.US,D,20201216,000000,2.43134,2.45982,2.42182,2.43134,609114.68634576,0
+MFG.US,D,20201217,000000,2.44087,2.45029,2.43134,2.43134,369685.19557129,0
+MFG.US,D,20201218,000000,2.44087,2.45029,2.41239,2.44087,692890.36162236,0
+MFG.US,D,20201221,000000,2.41239,2.43134,2.40287,2.41239,453694.09594014,0
+MFG.US,D,20201222,000000,2.42182,2.43134,2.39334,2.41239,539502.597785,0
+MFG.US,D,20201223,000000,2.39334,2.43134,2.39334,2.40287,376329.56457496,0
+MFG.US,D,20201224,000000,2.41239,2.42614,2.38392,2.38392,217565.40221363,0
+MFG.US,D,20201228,000000,2.41239,2.42182,2.38392,2.39334,362529.56457499,0
+MFG.US,D,20201229,000000,2.39334,2.45029,2.39334,2.43134,758527.43911302,0
+MFG.US,D,20201230,000000,2.43134,2.44087,2.40287,2.40287,262704.13284085,0
+MFG.US,D,20201231,000000,2.43134,2.44087,2.41239,2.42182,232085.44649404,0
+MFG.US,D,20210104,000000,2.43134,2.44087,2.39334,2.42182,480966.15498068,0
+MFG.US,D,20210105,000000,2.43134,2.44087,2.42182,2.44087,286428.92988878,0
+MFG.US,D,20210106,000000,2.47886,2.54534,2.47886,2.53581,579243.54243438,0
+MFG.US,D,20210107,000000,2.56429,2.58334,2.54544,2.58334,261980.01475967,0
+MFG.US,D,20210108,000000,2.61181,2.62134,2.5691,2.62134,539838.68634589,0
+MFG.US,D,20210111,000000,2.61181,2.63557,2.59276,2.62134,398671.30627234,0
+MFG.US,D,20210112,000000,2.60229,2.65924,2.60229,2.65924,416513.5350546,0
+MFG.US,D,20210113,000000,2.63076,2.65924,2.62134,2.64981,219266.21402174,0
+MFG.US,D,20210114,000000,2.64029,2.68781,2.64029,2.68781,348067.57195509,0
+MFG.US,D,20210115,000000,2.62134,2.64029,2.60229,2.63076,454768.56088479,0
+MFG.US,D,20210119,000000,2.63076,2.64981,2.59276,2.60229,1096477.7269353,0
+MFG.US,D,20210120,000000,2.58334,2.60229,2.57627,2.60229,230026.14022099,0
+MFG.US,D,20210121,000000,2.59276,2.60219,2.54534,2.57381,352048.6937263,0
+MFG.US,D,20210122,000000,2.56429,2.57381,2.54534,2.55476,236598.19926156,0
+MFG.US,D,20210125,000000,2.53581,2.55476,2.50734,2.53581,388638.55350483,0
+MFG.US,D,20210126,000000,2.55476,2.58334,2.55476,2.58334,292735.1734312,0
+MFG.US,D,20210127,000000,2.54534,2.55005,2.50724,2.51686,329151.89667837,0
+MFG.US,D,20210128,000000,2.55476,2.61181,2.55476,2.59276,454466.08117999,0
+MFG.US,D,20210129,000000,2.54534,2.55476,2.51686,2.55476,713494.62730498,0
+MFG.US,D,20210201,000000,2.57381,2.62134,2.56429,2.62134,345363.58671524,0
+MFG.US,D,20210202,000000,2.58334,2.60229,2.57381,2.60229,334454.96678906,0
+MFG.US,D,20210203,000000,2.62134,2.65924,2.60484,2.64981,261755.95571908,0
+MFG.US,D,20210204,000000,2.64029,2.67829,2.63557,2.66876,471899.91143826,0
+MFG.US,D,20210205,000000,2.69724,2.73523,2.68997,2.72571,372014.39114324,0
+MFG.US,D,20210208,000000,2.73523,2.82076,2.73523,2.81123,468696.88560801,0
+MFG.US,D,20210209,000000,2.78276,2.79228,2.76381,2.78276,432934.00737929,0
+MFG.US,D,20210210,000000,2.75428,2.77323,2.73523,2.75428,261436.16236115,0
+MFG.US,D,20210211,000000,2.75428,2.77559,2.75428,2.77323,230762.47970438,0
+MFG.US,D,20210212,000000,2.78276,2.83018,2.78276,2.83018,291616.91512862,0
+MFG.US,D,20210216,000000,2.89675,2.92425,2.88723,2.90618,509037.69741605,0
+MFG.US,D,20210217,000000,2.90618,2.93947,2.89675,2.93466,461722.53874455,0
+MFG.US,D,20210218,000000,2.87771,2.87771,2.82076,2.84923,336372.70848648,0
+MFG.US,D,20210219,000000,2.84923,2.87299,2.83971,2.86828,323328.3985234,0
+MFG.US,D,20210222,000000,2.89675,2.94418,2.88723,2.94418,627329.66789554,0
+MFG.US,D,20210223,000000,2.93466,2.93466,2.88723,2.9157,702546.28782161,0
+MFG.US,D,20210224,000000,2.86828,2.92523,2.85876,2.92523,410438.47970405,0
+MFG.US,D,20210225,000000,2.89675,2.93466,2.85876,2.89675,1143135.9852378,0
+MFG.US,D,20210226,000000,2.86828,2.86828,2.80171,2.82076,372828.13284065,0
+MFG.US,D,20210301,000000,2.83018,2.84923,2.82076,2.84923,425275.26199185,0
+MFG.US,D,20210302,000000,2.83018,2.83971,2.81123,2.83018,252953.49077445,0
+MFG.US,D,20210303,000000,2.81123,2.85876,2.80171,2.83018,848202.99630843,0
+MFG.US,D,20210304,000000,2.81123,2.83764,2.76381,2.78276,661113.69741578,0
+MFG.US,D,20210305,000000,2.80171,2.82076,2.76381,2.81123,353112.9741691,0
+MFG.US,D,20210308,000000,2.82076,2.83499,2.79228,2.81123,540280.69372596,0
+MFG.US,D,20210309,000000,2.82076,2.85876,2.80652,2.83971,439170.99630917,0
+MFG.US,D,20210310,000000,2.83018,2.86347,2.82076,2.83971,188910.28782254,0
+MFG.US,D,20210311,000000,2.82076,2.83971,2.81123,2.83018,197294.16974134,0
+MFG.US,D,20210312,000000,2.83018,2.84923,2.83018,2.84923,353295.27675213,0
+MFG.US,D,20210315,000000,2.90618,2.9157,2.87771,2.90618,214938.8191878,0
+MFG.US,D,20210316,000000,2.9157,2.92523,2.84923,2.89675,378211.66051592,0
+MFG.US,D,20210317,000000,2.90618,2.93466,2.87771,2.9157,567474.33210229,0
+MFG.US,D,20210318,000000,2.94418,3.01065,2.94418,2.98218,497877.5202943,0
+MFG.US,D,20210319,000000,3.01065,3.02018,2.98218,3.02018,360527.29151226,0
+MFG.US,D,20210322,000000,3.02018,3.0297,3.00123,3.02018,200091.85239816,0
+MFG.US,D,20210323,000000,2.96323,2.97275,2.92523,2.93466,353002.98154918,0
+MFG.US,D,20210324,000000,2.87771,2.90618,2.87771,2.90618,406673.26937196,0
+MFG.US,D,20210325,000000,2.90618,2.96323,2.88733,2.94418,261004.33948292,0
+MFG.US,D,20210326,000000,2.94418,2.98218,2.93466,2.98218,267790.27306225,0
+MFG.US,D,20210329,000000,2.90618,2.92523,2.88723,2.90618,355400.41328349,0
+MFG.US,D,20210330,000000,2.92552,2.94487,2.90235,2.94487,465666.99630912,0
+MFG.US,D,20210331,000000,2.88694,2.88694,2.79591,2.80966,483586.6273054,0
+MFG.US,D,20210401,000000,2.83863,2.83863,2.80004,2.81928,290357.0922504,0
+MFG.US,D,20210405,000000,2.88694,2.93515,2.84825,2.87721,329413.63837579,0
+MFG.US,D,20210406,000000,2.829,2.829,2.7807,2.80004,287296.64944597,0
+MFG.US,D,20210407,000000,2.80004,2.86759,2.79032,2.81928,237886.53874496,0
+MFG.US,D,20210408,000000,2.79032,2.80485,2.77107,2.80004,505717.54981458,0
+MFG.US,D,20210409,000000,2.79032,2.81928,2.76135,2.81928,300141.34317289,0
+MFG.US,D,20210412,000000,2.79032,2.80966,2.77107,2.7807,259247.51291466,0
+MFG.US,D,20210413,000000,2.7807,2.7807,2.73239,2.76135,355968.70848644,0
+MFG.US,D,20210414,000000,2.77107,2.79032,2.76135,2.76135,227448.44280402,0
+MFG.US,D,20210415,000000,2.80004,2.81928,2.77107,2.80966,334311.36531305,0
+MFG.US,D,20210416,000000,2.81928,2.829,2.80004,2.80966,288574.80442752,0
+MFG.US,D,20210419,000000,2.80004,2.80004,2.75183,2.77107,272363.11439065,0
+MFG.US,D,20210420,000000,2.76135,2.76135,2.69861,2.74211,238830.64206599,0
+MFG.US,D,20210421,000000,2.72276,2.77107,2.6938,2.77107,299456.9446489,0
+MFG.US,D,20210422,000000,2.70342,2.73239,2.6938,2.73239,406952.32472251,0
+MFG.US,D,20210423,000000,2.74211,2.77107,2.71314,2.73239,400591.08487012,0
+MFG.US,D,20210426,000000,2.7807,2.80004,2.76135,2.77107,390246.68634616,0
+MFG.US,D,20210427,000000,2.7807,2.7807,2.74211,2.75173,278855.73431684,0
+MFG.US,D,20210428,000000,2.77107,2.79032,2.76135,2.77107,246587.15867114,0
+MFG.US,D,20210429,000000,2.79032,2.81928,2.7807,2.79032,286825.10701055,0
+MFG.US,D,20210430,000000,2.76135,2.83863,2.75173,2.80966,564820.25092149,0
+MFG.US,D,20210503,000000,2.83863,2.83863,2.80966,2.80966,449128.38376302,0
+MFG.US,D,20210504,000000,2.80966,2.80966,2.76135,2.80004,415572.48708412,0
+MFG.US,D,20210505,000000,2.77107,2.80485,2.77107,2.79032,366153.21033144,0
+MFG.US,D,20210506,000000,2.84825,2.87721,2.83863,2.86759,611296.20664096,0
+MFG.US,D,20210507,000000,2.89656,2.9159,2.87721,2.9159,173278.09594065,0
+MFG.US,D,20210510,000000,2.92552,2.96411,2.9159,2.93515,646890.02213905,0
+MFG.US,D,20210511,000000,2.9159,2.93613,2.88694,2.92552,594173.00368896,0
+MFG.US,D,20210512,000000,2.90618,2.92552,2.83863,2.86759,668911.97047849,0
+MFG.US,D,20210513,000000,2.87721,2.89656,2.85051,2.89656,402610.67158599,0
+MFG.US,D,20210514,000000,2.93515,2.98345,2.9159,2.96411,207667.08487047,0
+MFG.US,D,20210517,000000,2.97383,2.99308,2.95449,2.99308,241875.80811764,0
+MFG.US,D,20210518,000000,3.0028,3.03176,2.99308,3.02204,332126.7896673,0
+MFG.US,D,20210519,000000,3.0028,3.06073,3.0028,3.06073,266251.39483347,0
+MFG.US,D,20210520,000000,3.06073,3.07035,3.02204,3.07035,276183.32103271,0
+MFG.US,D,20210521,000000,3.07035,3.07035,3.02204,3.07035,164253.60885579,0
+MFG.US,D,20210524,000000,3.08969,3.09932,3.05101,3.09932,274684.16236113,0
+MFG.US,D,20210525,000000,3.08969,3.08969,3.03176,3.06073,361221.87453809,0
+MFG.US,D,20210526,000000,3.06073,3.07997,3.04139,3.07035,366136.91512849,0
+MFG.US,D,20210527,000000,3.06073,3.07035,3.01242,3.02204,268914.64206593,0
+MFG.US,D,20210528,000000,3.04139,3.04914,2.98345,3.02204,480111.67527588,0
+MFG.US,D,20210601,000000,3.02204,3.04139,2.98345,3.03176,571506.37638273,0
+MFG.US,D,20210602,000000,3.05101,3.06073,3.02204,3.05101,407411.64575572,0
+MFG.US,D,20210603,000000,3.05101,3.08969,3.04139,3.07035,973490.70110525,0
+MFG.US,D,20210604,000000,3.06073,3.07035,3.03176,3.04139,420521.1365306,0
+MFG.US,D,20210607,000000,3.04139,3.04139,2.98345,3.03176,259154.83394787,0
+MFG.US,D,20210608,000000,3.02204,3.03176,2.99308,3.02204,211336.56088523,0
+MFG.US,D,20210609,000000,3.02204,3.02204,2.96411,2.98345,271741.85977811,0
+MFG.US,D,20210610,000000,2.97383,2.98345,2.93515,2.95449,284333.97785926,0
+MFG.US,D,20210611,000000,2.93515,2.93515,2.9159,2.93515,202367.07011033,0
+MFG.US,D,20210614,000000,2.92552,2.92552,2.86759,2.86759,282786.95202901,0
+MFG.US,D,20210615,000000,2.86759,2.89656,2.86759,2.89656,273343.88191832,0
+MFG.US,D,20210616,000000,2.87721,2.89656,2.86759,2.89656,364507.39483329,0
+MFG.US,D,20210617,000000,2.90618,2.90618,2.85797,2.87721,358258.1845012,0
+MFG.US,D,20210618,000000,2.84825,2.84825,2.7807,2.80966,465873.74169657,0
+MFG.US,D,20210621,000000,2.80004,2.85797,2.79032,2.84825,415183.43911364,0
+MFG.US,D,20210622,000000,2.85797,2.85797,2.7807,2.80966,1357115.4243518,0
+MFG.US,D,20210623,000000,2.80004,2.829,2.7807,2.7807,504856.95940868,0
+MFG.US,D,20210624,000000,2.80004,2.84825,2.79032,2.80966,916404.53136365,0
+MFG.US,D,20210625,000000,2.829,2.83863,2.80966,2.81928,492544.91512826,0
+MFG.US,D,20210628,000000,2.829,2.83863,2.7807,2.80004,1346338.1844994,0
+MFG.US,D,20210629,000000,2.80966,2.82419,2.76135,2.7807,577550.87822774,0
+MFG.US,D,20210630,000000,2.77107,2.77107,2.72276,2.75173,451513.59409512,0
+MFG.US,D,20210701,000000,2.75173,2.77107,2.73239,2.76135,303088.73800683,0
+MFG.US,D,20210702,000000,2.7807,2.79032,2.75173,2.76135,285809.7121766,0
+MFG.US,D,20210706,000000,2.75173,2.7807,2.70833,2.72276,414108.97416899,0
+MFG.US,D,20210707,000000,2.74211,2.75173,2.6938,2.71314,794539.83763694,0
+MFG.US,D,20210708,000000,2.73239,2.73239,2.66483,2.6938,719458.67158541,0
+MFG.US,D,20210709,000000,2.72276,2.79523,2.72276,2.7807,381939.18819119,0
+MFG.US,D,20210712,000000,2.7807,2.79032,2.76135,2.7807,363115.17343108,0
+MFG.US,D,20210713,000000,2.79032,2.80004,2.75173,2.79032,552878.92250822,0
+MFG.US,D,20210714,000000,2.7807,2.7807,2.73239,2.76135,492416.59040501,0
+MFG.US,D,20210715,000000,2.75173,2.76135,2.72276,2.74211,426377.22509148,0
+MFG.US,D,20210716,000000,2.75173,2.77107,2.70342,2.73239,652089.21033092,0
+MFG.US,D,20210719,000000,2.71314,2.71314,2.64068,2.6938,1137341.003688,0
+MFG.US,D,20210720,000000,2.6938,2.76135,2.67446,2.75173,701423.95571829,0
+MFG.US,D,20210721,000000,2.73239,2.7807,2.73239,2.7807,280300.91512864,0
+MFG.US,D,20210722,000000,2.77107,2.7807,2.6938,2.70342,720732.75276622,0
+MFG.US,D,20210723,000000,2.76135,2.76626,2.72276,2.73239,556368.13284032,0
+MFG.US,D,20210726,000000,2.73239,2.76135,2.6938,2.72276,631658.08117967,0
+MFG.US,D,20210727,000000,2.71314,2.74211,2.70342,2.73239,570256.73800635,0
+MFG.US,D,20210728,000000,2.72276,2.77107,2.6938,2.77107,339618.50922448,0
+MFG.US,D,20210729,000000,2.77107,2.77107,2.73239,2.76135,335501.93357873,0
+MFG.US,D,20210730,000000,2.75173,2.80004,2.74996,2.77107,384057.56457495,0
+MFG.US,D,20210802,000000,2.79032,2.79326,2.74211,2.76135,261804.84132794,0
+MFG.US,D,20210803,000000,2.75173,2.79032,2.73239,2.79032,329428.91512855,0
+MFG.US,D,20210804,000000,2.77107,2.77107,2.72404,2.73239,277832.19188142,0
+MFG.US,D,20210805,000000,2.74211,2.76135,2.74211,2.76135,201575.73431698,0
+MFG.US,D,20210806,000000,2.76135,2.77107,2.75173,2.75173,249300.30996265,0
+MFG.US,D,20210809,000000,2.76135,2.80966,2.74211,2.7807,735101.04796915,0
+MFG.US,D,20210810,000000,2.79032,2.81928,2.77107,2.80004,564619.61623514,0
+MFG.US,D,20210811,000000,2.829,2.8724,2.829,2.85797,230181.96309921,0
+MFG.US,D,20210812,000000,2.86759,2.87721,2.83863,2.87721,131365.81549792,0
+MFG.US,D,20210813,000000,2.86759,2.86759,2.83863,2.85797,232882.89298851,0
+MFG.US,D,20210816,000000,2.84825,2.85797,2.81447,2.85797,236389.41697374,0
+MFG.US,D,20210817,000000,2.829,2.83863,2.80004,2.83863,297586.05165998,0
+MFG.US,D,20210818,000000,2.81928,2.81928,2.7807,2.79032,271203.09963051,0
+MFG.US,D,20210819,000000,2.77107,2.77107,2.72276,2.76135,264269.49077443,0
+MFG.US,D,20210820,000000,2.75173,2.77107,2.73239,2.76135,294909.56457511,0
+MFG.US,D,20210823,000000,2.77107,2.77107,2.73239,2.76135,354972.664206,0
+MFG.US,D,20210824,000000,2.76135,2.76135,2.72276,2.74211,433554.24354165,0
+MFG.US,D,20210825,000000,2.75173,2.75173,2.72276,2.73239,209921.93357896,0
+MFG.US,D,20210826,000000,2.74211,2.74211,2.70342,2.70342,186894.77490741,0
+MFG.US,D,20210827,000000,2.70342,2.72276,2.6938,2.72276,280626.81918768,0
+MFG.US,D,20210830,000000,2.72276,2.72276,2.68418,2.68418,341242.93726875,0
+MFG.US,D,20210831,000000,2.70342,2.70342,2.66483,2.68418,649510.49446377,0
+MFG.US,D,20210901,000000,2.73239,2.76135,2.726,2.74211,312705.96309906,0
+MFG.US,D,20210902,000000,2.75173,2.75173,2.73239,2.74211,217840.38376344,0
+MFG.US,D,20210903,000000,2.74211,2.80004,2.74211,2.79032,280373.22509174,0
+MFG.US,D,20210907,000000,2.81928,2.829,2.80004,2.829,211259.1586712,0
+MFG.US,D,20210908,000000,2.83863,2.84825,2.7807,2.80004,320111.11439056,0
+MFG.US,D,20210909,000000,2.80966,2.86759,2.80004,2.83863,555685.77121671,0
+MFG.US,D,20210910,000000,2.85797,2.85797,2.83863,2.84825,223512.13284092,0
+MFG.US,D,20210913,000000,2.85797,2.88694,2.85797,2.85797,348702.06642003,0
+MFG.US,D,20210914,000000,2.87721,2.88694,2.83863,2.84825,347283.36531302,0
+MFG.US,D,20210915,000000,2.85797,2.87721,2.83863,2.87721,146771.91143885,0
+MFG.US,D,20210916,000000,2.84825,2.87721,2.84825,2.85797,260765.00368956,0
+MFG.US,D,20210917,000000,2.85797,2.87672,2.83863,2.84825,305586.99630941,0
+MFG.US,D,20210920,000000,2.81928,2.81928,2.77107,2.81928,277995.14391094,0
+MFG.US,D,20210921,000000,2.81928,2.84825,2.80966,2.829,265954.00737959,0
+MFG.US,D,20210922,000000,2.81928,2.84825,2.80966,2.829,274468.25092201,0
+MFG.US,D,20210923,000000,2.829,2.85797,2.80966,2.85797,253248.84132795,0
+MFG.US,D,20210924,000000,2.83863,2.83863,2.79032,2.80004,224686.40590365,0
+MFG.US,D,20210927,000000,2.85797,2.92552,2.8564,2.90618,395060.90036829,0
+MFG.US,D,20210928,000000,2.92552,2.93515,2.85797,2.89656,369022.18450118,0
+MFG.US,D,20210929,000000,2.88674,2.90873,2.83764,2.84746,468664.2952021,0
+MFG.US,D,20210930,000000,2.8671,2.8671,2.78855,2.78855,252048.08856043,0
+MFG.US,D,20211001,000000,2.77873,2.77932,2.73946,2.74928,314375.20295146,0
+MFG.US,D,20211004,000000,2.73946,2.759,2.68054,2.70018,549484.42804329,0
+MFG.US,D,20211005,000000,2.71,2.77873,2.71,2.73946,613749.65313542,0
+MFG.US,D,20211006,000000,2.74928,2.79837,2.73455,2.78855,385667.73431664,0
+MFG.US,D,20211007,000000,2.77873,2.79837,2.77873,2.79837,236298.77490732,0
+MFG.US,D,20211008,000000,2.77873,2.78855,2.74928,2.75909,175257.96309931,0
+MFG.US,D,20211011,000000,2.78855,2.79837,2.74437,2.75909,217289.40221363,0
+MFG.US,D,20211012,000000,2.76891,2.77873,2.72964,2.73946,248827.74907704,0
+MFG.US,D,20211013,000000,2.73946,2.73946,2.69036,2.71982,283195.35055299,0
+MFG.US,D,20211014,000000,2.71,2.71,2.66091,2.66091,518931.94095847,0
+MFG.US,D,20211015,000000,2.69036,2.70018,2.67072,2.69036,507219.76383672,0
+MFG.US,D,20211018,000000,2.68054,2.68545,2.63145,2.63145,519242.56826474,0
+MFG.US,D,20211019,000000,2.65109,2.65109,2.60199,2.61181,629577.38745273,0
+MFG.US,D,20211020,000000,2.64127,2.70018,2.64127,2.69036,369753.43173365,0
+MFG.US,D,20211021,000000,2.66091,2.68054,2.63145,2.65109,364370.92250857,0
+MFG.US,D,20211022,000000,2.68054,2.68054,2.61181,2.63145,375090.11070043,0
+MFG.US,D,20211025,000000,2.62163,2.63145,2.58236,2.60199,734871.89667764,0
+MFG.US,D,20211026,000000,2.60199,2.62163,2.58236,2.60199,1311548.9446471,0
+MFG.US,D,20211027,000000,2.60199,2.61181,2.58236,2.58236,563687.73431632,0
+MFG.US,D,20211028,000000,2.60199,2.61181,2.59217,2.61181,411073.99261918,0
+MFG.US,D,20211029,000000,2.60199,2.6072,2.5529,2.56272,434848.69372615,0
+MFG.US,D,20211101,000000,2.60199,2.65109,2.60199,2.61181,889696.69372533,0
+MFG.US,D,20211102,000000,2.62163,2.64215,2.61417,2.63145,520013.53505441,0
+MFG.US,D,20211103,000000,2.64127,2.65109,2.59217,2.65109,546612.398523,0
+MFG.US,D,20211104,000000,2.68054,2.70018,2.66091,2.69036,687603.58671462,0
+MFG.US,D,20211105,000000,2.69036,2.71,2.63145,2.65109,695070.86346738,0
+MFG.US,D,20211108,000000,2.67072,2.69036,2.66091,2.69036,492709.90405815,0
+MFG.US,D,20211109,000000,2.66091,2.66091,2.62163,2.65109,742870.8044267,0
+MFG.US,D,20211110,000000,2.63145,2.65109,2.63145,2.65109,256460.01475968,0
+MFG.US,D,20211111,000000,2.66091,2.66091,2.63145,2.64127,388219.970479,0
+MFG.US,D,20211112,000000,2.68054,2.68054,2.6504,2.67072,291490.62730575,0
+MFG.US,D,20211115,000000,2.65109,2.66091,2.64127,2.65109,374480.05903991,0
+MFG.US,D,20211116,000000,2.65109,2.65109,2.61181,2.61181,670599.54243421,0
+MFG.US,D,20211117,000000,2.60199,2.61181,2.56272,2.56272,593303.2472314,0
+MFG.US,D,20211118,000000,2.5529,2.5529,2.52344,2.53326,966341.18081006,0
+MFG.US,D,20211119,000000,2.52344,2.52344,2.46453,2.48417,616764.26568154,0
+MFG.US,D,20211122,000000,2.49399,2.52344,2.47435,2.51362,459961.63837555,0
+MFG.US,D,20211123,000000,2.5038,2.53326,2.48417,2.51362,660564.75276633,0
+MFG.US,D,20211124,000000,2.52344,2.52344,2.48417,2.5038,388204.69372623,0
+MFG.US,D,20211126,000000,2.48417,2.49399,2.42525,2.42525,310599.80811752,0
+MFG.US,D,20211129,000000,2.44489,2.46453,2.41543,2.44489,1247475.1881896,0
+MFG.US,D,20211130,000000,2.43507,2.43507,2.35652,2.40562,2145693.2546087,0
+MFG.US,D,20211201,000000,2.45471,2.46453,2.41543,2.44489,1220161.3726915,0
+MFG.US,D,20211202,000000,2.45471,2.52344,2.43507,2.51362,1307839.7490751,0
+MFG.US,D,20211203,000000,2.5038,2.5038,2.46944,2.49399,932781.21033041,0
+MFG.US,D,20211206,000000,2.5038,2.52835,2.46944,2.49399,1559096.5018422,0
+MFG.US,D,20211207,000000,2.52344,2.56272,2.51853,2.5529,756392.76752631,0
+MFG.US,D,20211208,000000,2.53326,2.54308,2.28789,2.48417,2623774.1402166,0
+MFG.US,D,20211209,000000,2.5038,2.52344,2.48417,2.52344,712152.30996181,0
+MFG.US,D,20211210,000000,2.52344,2.52344,2.48417,2.51362,944104.33948168,0
+MFG.US,D,20211213,000000,2.5038,2.5038,2.47435,2.48417,695878.49446368,0
+MFG.US,D,20211214,000000,2.48417,2.56272,2.48417,2.5529,2316784.7380032,0
+MFG.US,D,20211215,000000,2.5529,2.5529,2.51853,2.5529,746437.41697282,0
+MFG.US,D,20211216,000000,2.56272,2.59217,2.5529,2.57254,744524.76752633,0
+MFG.US,D,20211217,000000,2.57254,2.58236,2.5529,2.56272,611390.92250812,0
+MFG.US,D,20211220,000000,2.51362,2.52344,2.43507,2.48417,1256811.3210309,0
+MFG.US,D,20211221,000000,2.46453,2.51362,2.46453,2.48417,861587.46863313,0
+MFG.US,D,20211222,000000,2.47435,2.54308,2.45471,2.53326,1702424.0147571,0
+MFG.US,D,20211223,000000,2.51362,2.54308,2.51362,2.54308,640858.76014644,0
+MFG.US,D,20211227,000000,2.5038,2.51362,2.48417,2.51362,829349.44649296,0
+MFG.US,D,20211228,000000,2.49399,2.52344,2.47435,2.5038,1084422.3321014,0
+MFG.US,D,20211229,000000,2.49399,2.52344,2.47926,2.52344,771872.19188052,0
+MFG.US,D,20211230,000000,2.5038,2.51362,2.49399,2.51362,703438.45018323,0
+MFG.US,D,20211231,000000,2.49399,2.52835,2.49399,2.5038,445567.88191801,0
+MFG.US,D,20220103,000000,2.51362,2.54308,2.51362,2.54308,525926.65682562,0
+MFG.US,D,20220104,000000,2.5529,2.58726,2.54308,2.57254,987816.22140042,0
+MFG.US,D,20220105,000000,2.60199,2.62654,2.58236,2.59217,614153.97785867,0
+MFG.US,D,20220106,000000,2.61181,2.65109,2.60199,2.64127,812585.75645609,0
+MFG.US,D,20220107,000000,2.66091,2.66582,2.62654,2.64127,439382.83394754,0
+MFG.US,D,20220110,000000,2.65109,2.71,2.62654,2.70018,1018689.5202934,0
+MFG.US,D,20220111,000000,2.72964,2.74928,2.71,2.72964,692723.3357921,0
+MFG.US,D,20220112,000000,2.72964,2.74928,2.71,2.74928,312741.60885552,0
+MFG.US,D,20220113,000000,2.76891,2.79837,2.75909,2.78855,444225.56457484,0
+MFG.US,D,20220114,000000,2.74928,2.7967,2.74928,2.78855,280242.86346813,0
+MFG.US,D,20220118,000000,2.72964,2.72964,2.68054,2.70018,1168717.4169721,0
+MFG.US,D,20220119,000000,2.70018,2.71982,2.69036,2.71,336610.00737946,0
+MFG.US,D,20220120,000000,2.71,2.72473,2.68054,2.69036,496059.58671497,0
+MFG.US,D,20220121,000000,2.69036,2.70018,2.65109,2.68054,365635.83763771,0
+MFG.US,D,20220124,000000,2.69036,2.71982,2.656,2.71982,568899.14391041,0
+MFG.US,D,20220125,000000,2.68054,2.71982,2.65109,2.71,454500.70848626,0
+MFG.US,D,20220126,000000,2.72964,2.72964,2.68054,2.69036,568692.39852296,0
+MFG.US,D,20220127,000000,2.68054,2.70509,2.65109,2.68054,404274.81918746,0
+MFG.US,D,20220128,000000,2.68054,2.69036,2.64127,2.69036,294087.67527622,0
+MFG.US,D,20220131,000000,2.66091,2.67072,2.63145,2.67072,267108.92988881,0
+MFG.US,D,20220201,000000,2.69036,2.71982,2.67072,2.71982,510911.64575553,0
+MFG.US,D,20220202,000000,2.71982,2.71982,2.67563,2.71,410311.17343099,0
+MFG.US,D,20220203,000000,2.70018,2.71,2.68054,2.70018,307634.08118025,0
+MFG.US,D,20220204,000000,2.69036,2.72964,2.68054,2.71982,305040.08856033,0
+MFG.US,D,20220207,000000,2.72964,2.85237,2.72964,2.80819,1227266.0811786,0
+MFG.US,D,20220208,000000,2.79837,2.88674,2.79837,2.84746,2136233.889295,0
+MFG.US,D,20220209,000000,2.84746,2.86219,2.80819,2.83764,1445068.7822852,0
+MFG.US,D,20220210,000000,2.84746,2.87201,2.81801,2.83764,627848.05903945,0
+MFG.US,D,20220211,000000,2.82783,2.84746,2.78855,2.81801,342713.57933517,0
+MFG.US,D,20220214,000000,2.81801,2.82783,2.78855,2.82783,319360.51660459,0
+MFG.US,D,20220215,000000,2.80819,2.83764,2.78855,2.82783,622249.63837526,0
+MFG.US,D,20220216,000000,2.80819,2.82292,2.78855,2.80819,706387.88191754,0
+MFG.US,D,20220217,000000,2.80819,2.81801,2.76891,2.77873,980404.95940782,0
+MFG.US,D,20220218,000000,2.77873,2.77873,2.71982,2.73946,503985.16605075,0
+MFG.US,D,20220222,000000,2.77873,2.79837,2.73455,2.75909,471922.31734232,0
+MFG.US,D,20220223,000000,2.77873,2.78855,2.71982,2.73946,1406405.357931,0
+MFG.US,D,20220224,000000,2.67072,2.68054,2.63145,2.68054,1304243.6014737,0
+MFG.US,D,20220225,000000,2.71,2.71982,2.67072,2.71,389594.87822808,0
+MFG.US,D,20220228,000000,2.66091,2.66091,2.60199,2.60199,875443.48339325,0
+MFG.US,D,20220301,000000,2.60199,2.62163,2.51362,2.53326,931191.40959241,0
+MFG.US,D,20220302,000000,2.52344,2.58726,2.52344,2.56272,822524.81180663,0
+MFG.US,D,20220303,000000,2.58236,2.59708,2.5529,2.58236,973789.10700931,0
+MFG.US,D,20220304,000000,2.5529,2.56763,2.52344,2.5529,738219.54243409,0
+MFG.US,D,20220307,000000,2.52344,2.53326,2.48417,2.49399,1221585.1660494,0
+MFG.US,D,20220308,000000,2.48417,2.49399,2.43507,2.47435,2084869.37269,0
+MFG.US,D,20220309,000000,2.52344,2.58236,2.5038,2.58236,1359105.4760123,0
+MFG.US,D,20220310,000000,2.5529,2.58236,2.52344,2.56272,1354107.940957,0
+MFG.US,D,20220311,000000,2.58236,2.59708,2.5529,2.5529,732285.03320901,0
+MFG.US,D,20220314,000000,2.58236,2.63145,2.58236,2.62163,958466.5239835,0
+MFG.US,D,20220315,000000,2.63145,2.68054,2.61181,2.67072,1251710.922507,0
+MFG.US,D,20220316,000000,2.71,2.72964,2.66091,2.72964,676975.04058918,0
+MFG.US,D,20220317,000000,2.69036,2.72964,2.68545,2.71982,781404.88560744,0
+MFG.US,D,20220318,000000,2.69036,2.72964,2.67082,2.72964,676247.86715745,0
+MFG.US,D,20220321,000000,2.70018,2.73946,2.70018,2.72964,740762.61254478,0
+MFG.US,D,20220322,000000,2.74928,2.75909,2.72964,2.73946,1779190.7158639,0
+MFG.US,D,20220323,000000,2.71982,2.71982,2.68054,2.70018,686528.10331979,0
+MFG.US,D,20220324,000000,2.70018,2.72964,2.69036,2.72964,363237.38745322,0
+MFG.US,D,20220325,000000,2.71,2.72964,2.68054,2.72964,731983.57195439,0
+MFG.US,D,20220328,000000,2.71982,2.71982,2.67072,2.70018,605399.3800727,0
+MFG.US,D,20220329,000000,2.71,2.74928,2.68545,2.71,1407840.354241,0
+MFG.US,D,20220330,000000,2.76,2.76,2.65,2.66,413288,0
+MFG.US,D,20220331,000000,2.64,2.65,2.57,2.57,654627,0
+MFG.US,D,20220401,000000,2.6,2.62,2.59,2.6,566740,0
+MFG.US,D,20220404,000000,2.6,2.64,2.59,2.63,617262,0
+MFG.US,D,20220405,000000,2.61,2.61,2.53,2.56,1349284,0
+MFG.US,D,20220406,000000,2.55,2.55,2.5,2.52,810038,0
+MFG.US,D,20220407,000000,2.51,2.54,2.49,2.53,964775,0
+MFG.US,D,20220408,000000,2.54,2.54,2.48,2.48,1430193,0
+MFG.US,D,20220411,000000,2.56,2.56,2.47,2.49,1540889,0
+MFG.US,D,20220412,000000,2.51,2.535,2.475,2.48,1199043,0
+MFG.US,D,20220413,000000,2.48,2.505,2.47,2.49,1486909,0
+MFG.US,D,20220414,000000,2.49,2.5,2.45,2.46,1134243,0
+MFG.US,D,20220418,000000,2.46,2.51,2.46,2.48,1046928,0
+MFG.US,D,20220419,000000,2.47,2.5,2.45,2.5,2599414,0
+MFG.US,D,20220420,000000,2.51,2.54,2.5,2.52,1032689,0
+MFG.US,D,20220421,000000,2.51,2.53,2.48,2.49,821407,0
+MFG.US,D,20220422,000000,2.5,2.52,2.44,2.45,899654,0
+MFG.US,D,20220425,000000,2.44,2.46,2.43,2.45,1226966,0
+MFG.US,D,20220426,000000,2.44,2.46,2.385,2.39,1882911,0
+MFG.US,D,20220427,000000,2.39,2.42,2.38,2.39,1445062,0
+MFG.US,D,20220428,000000,2.4,2.44,2.39,2.42,1911104,0
+MFG.US,D,20220429,000000,2.42,2.445,2.39,2.39,1120756,0
+MFG.US,D,20220502,000000,2.4,2.41,2.35,2.37,1626410,0
+MFG.US,D,20220503,000000,2.4,2.42,2.38,2.4,1300667,0
+MFG.US,D,20220504,000000,2.41,2.47,2.35,2.45,1737753,0
+MFG.US,D,20220505,000000,2.43,2.44,2.36,2.38,1520519,0
+MFG.US,D,20220506,000000,2.4,2.41,2.37,2.37,2206832,0
+MFG.US,D,20220509,000000,2.38,2.41,2.35,2.36,1972649,0
+MFG.US,D,20220510,000000,2.4,2.415,2.35,2.38,2757377,0
+MFG.US,D,20220511,000000,2.36,2.36,2.3,2.32,1589788,0
+MFG.US,D,20220512,000000,2.34,2.35,2.31,2.33,1827095,0
+MFG.US,D,20220513,000000,2.36,2.42,2.34,2.36,837178,0
+MFG.US,D,20220516,000000,2.31,2.35,2.27,2.29,1576004,0
+MFG.US,D,20220517,000000,2.31,2.31,2.26,2.29,1354148,0
+MFG.US,D,20220518,000000,2.29,2.325,2.28,2.28,1245654,0
+MFG.US,D,20220519,000000,2.27,2.35,2.27,2.32,1232564,0
+MFG.US,D,20220520,000000,2.33,2.35,2.31,2.33,1119323,0
+MFG.US,D,20220523,000000,2.36,2.42,2.36,2.4,1537589,0
+MFG.US,D,20220524,000000,2.39,2.41,2.35,2.39,1590040,0
+MFG.US,D,20220525,000000,2.36,2.39,2.35,2.38,811889,0
+MFG.US,D,20220526,000000,2.39,2.425,2.39,2.4,662938,0
+MFG.US,D,20220527,000000,2.4,2.4,2.37,2.38,534582,0
+MFG.US,D,20220531,000000,2.37,2.37,2.31,2.33,1437042,0
+MFG.US,D,20220601,000000,2.34,2.36,2.3,2.31,1123985,0
+MFG.US,D,20220602,000000,2.33,2.35,2.31,2.33,1107719,0
+MFG.US,D,20220603,000000,2.32,2.33,2.29,2.31,1083781,0
+MFG.US,D,20220606,000000,2.33,2.33,2.28,2.28,921287,0
+MFG.US,D,20220607,000000,2.29,2.325,2.29,2.3,2289867,0
+MFG.US,D,20220608,000000,2.28,2.28,2.21,2.23,1475388,0
+MFG.US,D,20220609,000000,2.24,2.25,2.19,2.21,1181180,0
+MFG.US,D,20220610,000000,2.19,2.2,2.15,2.17,3406966,0
+MFG.US,D,20220613,000000,2.17,2.19,2.15,2.16,2558249,0
+MFG.US,D,20220614,000000,2.17,2.21,2.17,2.18,2450267,0
+MFG.US,D,20220615,000000,2.19,2.23,2.17,2.21,2097561,0
+MFG.US,D,20220616,000000,2.21,2.25,2.21,2.24,1736784,0
+MFG.US,D,20220617,000000,2.22,2.2482,2.185,2.2,1686224,0
+MFG.US,D,20220621,000000,2.26,2.29,2.24,2.28,1734257,0
+MFG.US,D,20220622,000000,2.27,2.29,2.24,2.27,2081783,0
+MFG.US,D,20220623,000000,2.26,2.27,2.23,2.26,3200298,0
+MFG.US,D,20220624,000000,2.23,2.28,2.228,2.27,1635393,0
+MFG.US,D,20220627,000000,2.25,2.27,2.22,2.24,2409469,0
+MFG.US,D,20220628,000000,2.27,2.3,2.25,2.25,2579726,0
+MFG.US,D,20220629,000000,2.27,2.27,2.23,2.24,1796602,0
+MFG.US,D,20220630,000000,2.23,2.27,2.21,2.24,1273804,0
+MFG.US,D,20220701,000000,2.25,2.3,2.23,2.29,1375066,0
+MFG.US,D,20220705,000000,2.28,2.3,2.25,2.3,1606155,0
+MFG.US,D,20220706,000000,2.29,2.29,2.215,2.27,3384590,0
+MFG.US,D,20220707,000000,2.28,2.29,2.26,2.28,1787862,0
+MFG.US,D,20220708,000000,2.3,2.34,2.275,2.31,1766789,0
+MFG.US,D,20220711,000000,2.32,2.33,2.29,2.32,3834388,0
+MFG.US,D,20220712,000000,2.32,2.36,2.3,2.34,3508470,0
+MFG.US,D,20220713,000000,2.33,2.33,2.29,2.31,1814903,0
+MFG.US,D,20220714,000000,2.27,2.27,2.21,2.24,3278066,0
+MFG.US,D,20220715,000000,2.22,2.2754,2.21,2.26,1196664,0
+MFG.US,D,20220718,000000,2.27,2.315,2.27,2.31,4395668,0
+MFG.US,D,20220719,000000,2.34,2.43,2.315,2.36,4215371,0
+MFG.US,D,20220720,000000,2.34,2.34,2.29,2.32,2608108,0
+MFG.US,D,20220721,000000,2.31,2.33,2.3,2.33,824266,0
+MFG.US,D,20220722,000000,2.34,2.35,2.32,2.34,946097,0
+MFG.US,D,20220725,000000,2.36,2.4,2.34,2.38,2872141,0
+MFG.US,D,20220726,000000,2.38,2.38,2.35,2.36,2105958,0
+MFG.US,D,20220727,000000,2.38,2.4,2.35,2.4,905798,0
+MFG.US,D,20220728,000000,2.37,2.4,2.36,2.39,1088870,0
+MFG.US,D,20220729,000000,2.39,2.505,2.39,2.44,1729336,0
+MFG.US,D,20220801,000000,2.49,2.49,2.445,2.46,2307540,0
+MFG.US,D,20220802,000000,2.44,2.45,2.39,2.4,1678834,0
+MFG.US,D,20220803,000000,2.41,2.41,2.35,2.39,1203775,0
+MFG.US,D,20220804,000000,2.37,2.375,2.34,2.37,1082698,0
+MFG.US,D,20220805,000000,2.33,2.36,2.31,2.36,1095253,0
+MFG.US,D,20220808,000000,2.36,2.38,2.35,2.37,1411426,0
+MFG.US,D,20220809,000000,2.35,2.36,2.335,2.35,1778573,0
+MFG.US,D,20220810,000000,2.38,2.43,2.38,2.41,948027,0
+MFG.US,D,20220811,000000,2.41,2.43,2.41,2.42,834630,0
+MFG.US,D,20220812,000000,2.44,2.44,2.41,2.44,636113,0
+MFG.US,D,20220815,000000,2.42,2.42,2.4,2.42,723077,0
+MFG.US,D,20220816,000000,2.41,2.41,2.38,2.38,1397154,0
+MFG.US,D,20220817,000000,2.39,2.4,2.36,2.4,1136850,0
+MFG.US,D,20220818,000000,2.38,2.38,2.37,2.37,305686,0
+MFG.US,D,20220819,000000,2.35,2.35,2.3,2.3,774729,0
+MFG.US,D,20220822,000000,2.31,2.32,2.29,2.31,1673956,0
+MFG.US,D,20220823,000000,2.3,2.33,2.295,2.31,1468725,0
+MFG.US,D,20220824,000000,2.33,2.35,2.3201,2.34,670583,0
+MFG.US,D,20220825,000000,2.34,2.35,2.315,2.34,1112806,0
+MFG.US,D,20220826,000000,2.35,2.36,2.29,2.3,775138,0
+MFG.US,D,20220829,000000,2.29,2.32,2.29,2.29,1088278,0
+MFG.US,D,20220830,000000,2.32,2.32,2.275,2.3,1230228,0
+MFG.US,D,20220831,000000,2.31,2.32,2.28,2.29,1016525,0
+MFG.US,D,20220901,000000,2.29,2.29,2.25,2.27,1450822,0
+MFG.US,D,20220902,000000,2.29,2.32,2.27,2.27,1119695,0
+MFG.US,D,20220906,000000,2.27,2.27,2.23,2.26,1383478,0
+MFG.US,D,20220907,000000,2.23,2.23,2.16,2.23,1662819,0
+MFG.US,D,20220908,000000,2.26,2.315,2.23,2.3,4891006,0
+MFG.US,D,20220909,000000,2.33,2.41,2.3,2.31,1780762,0
+MFG.US,D,20220912,000000,2.33,2.34,2.29,2.31,1493303,0
+MFG.US,D,20220913,000000,2.29,2.29,2.24,2.24,949240,0
+MFG.US,D,20220914,000000,2.29,2.315,2.275,2.29,1072881,0
+MFG.US,D,20220915,000000,2.3,2.31,2.27,2.29,611748,0
+MFG.US,D,20220916,000000,2.3,2.375,2.3,2.35,1402433,0
+MFG.US,D,20220919,000000,2.33,2.37,2.33,2.37,668098,0
+MFG.US,D,20220920,000000,2.34,2.36,2.31,2.35,1225872,0
+MFG.US,D,20220921,000000,2.36,2.36,2.31,2.31,930021,0
+MFG.US,D,20220922,000000,2.33,2.35,2.32,2.34,772413,0
+MFG.US,D,20220923,000000,2.32,2.4,2.245,2.28,1154266,0
+MFG.US,D,20220926,000000,2.25,2.28,2.23,2.24,1511671,0
+MFG.US,D,20220927,000000,2.26,2.27,2.2,2.22,2533420,0
+MFG.US,D,20220928,000000,2.21,2.28,2.21,2.27,923541,0
+MFG.US,D,20220929,000000,2.23,2.25,2.19,2.23,3075422,0
+MFG.US,D,20220930,000000,2.23,2.25,2.21,2.21,2667518,0
+MFG.US,D,20221003,000000,2.24,2.24,2.1675,2.21,1621497,0
+MFG.US,D,20221004,000000,2.26,2.28,2.23,2.27,2612750,0
+MFG.US,D,20221005,000000,2.24,2.242,2.2,2.21,1326580,0
+MFG.US,D,20221006,000000,2.22,2.24,2.2,2.22,1975391,0
+MFG.US,D,20221007,000000,2.2,2.23,2.19,2.22,1722825,0
+MFG.US,D,20221010,000000,2.23,2.23,2.205,2.21,2378279,0
+MFG.US,D,20221011,000000,2.24,2.28,2.225,2.25,2276192,0
+MFG.US,D,20221012,000000,2.24,2.25,2.2125,2.23,1200032,0
+MFG.US,D,20221013,000000,2.19,2.28,2.19,2.27,2058021,0
+MFG.US,D,20221014,000000,2.27,2.275,2.22,2.24,1512701,0
+MFG.US,D,20221017,000000,2.23,2.26,2.23,2.24,1106070,0
+MFG.US,D,20221018,000000,2.22,2.24,2.21,2.22,1661072,0
+MFG.US,D,20221019,000000,2.18,2.21,2.16,2.17,1055456,0
+MFG.US,D,20221020,000000,2.18,2.2,2.15,2.17,2048099,0
+MFG.US,D,20221021,000000,2.17,2.23,2.158,2.22,1846011,0
+MFG.US,D,20221024,000000,2.2,2.225,2.18,2.21,1387272,0
+MFG.US,D,20221025,000000,2.24,2.255,2.22,2.22,2274558,0
+MFG.US,D,20221026,000000,2.235,2.25,2.21,2.24,1171153,0
+MFG.US,D,20221027,000000,2.22,2.22,2.17,2.17,2193810,0
+MFG.US,D,20221028,000000,2.18,2.1975,2.17,2.18,832880,0
+MFG.US,D,20221031,000000,2.18,2.185,2.15,2.16,2999423,0
+MFG.US,D,20221101,000000,2.17,2.2,2.13,2.14,3361217,0
+MFG.US,D,20221102,000000,2.16,2.18,2.13,2.13,1971636,0
+MFG.US,D,20221103,000000,2.11,2.14,2.1,2.12,1927228,0
+MFG.US,D,20221104,000000,2.14,2.22,2.14,2.22,1327612,0
+MFG.US,D,20221107,000000,2.2,2.21,2.18,2.19,1454202,0
+MFG.US,D,20221108,000000,2.21,2.22,2.19,2.19,1592147,0
+MFG.US,D,20221109,000000,2.17,2.2,2.16,2.16,1137028,0
+MFG.US,D,20221110,000000,2.22,2.31,2.22,2.3,1823193,0
+MFG.US,D,20221111,000000,2.28,2.3097,2.21,2.26,7256648,0
+MFG.US,D,20221114,000000,2.26,2.28,2.22,2.22,1726704,0
+MFG.US,D,20221115,000000,2.32,2.32,2.255,2.26,1923545,0
+MFG.US,D,20221116,000000,2.25,2.28,2.25,2.26,1581897,0
+MFG.US,D,20221117,000000,2.27,2.31,2.26,2.3,1516991,0
+MFG.US,D,20221118,000000,2.32,2.325,2.3,2.3,650363,0
+MFG.US,D,20221121,000000,2.29,2.295,2.27,2.28,877479,0
+MFG.US,D,20221122,000000,2.3,2.35,2.3,2.34,688615,0
+MFG.US,D,20221123,000000,2.35,2.36,2.3201,2.35,256634,0
+MFG.US,D,20221125,000000,2.38,2.43,2.38,2.43,542224,0
+MFG.US,D,20221128,000000,2.42,2.44,2.41,2.42,688608,0
+MFG.US,D,20221129,000000,2.44,2.48,2.44,2.47,849515,0
+MFG.US,D,20221130,000000,2.46,2.47,2.415,2.47,721838,0
+MFG.US,D,20221201,000000,2.44,2.45,2.42,2.45,724740,0
+MFG.US,D,20221202,000000,2.43,2.45,2.415,2.45,1148188,0
+MFG.US,D,20221205,000000,2.41,2.42,2.38,2.38,804691,0
+MFG.US,D,20221206,000000,2.4,2.41,2.38,2.4,653433,0
+MFG.US,D,20221207,000000,2.42,2.47,2.41,2.45,1723076,0
+MFG.US,D,20221208,000000,2.46,2.46,2.44,2.46,397876,0
+MFG.US,D,20221209,000000,2.46,2.4863,2.45,2.47,726186,0
+MFG.US,D,20221212,000000,2.46,2.47,2.445,2.46,794228,0
+MFG.US,D,20221213,000000,2.5,2.505,2.4701,2.49,710873,0
+MFG.US,D,20221214,000000,2.48,2.51,2.46,2.47,347290,0
+MFG.US,D,20221215,000000,2.46,2.46,2.43,2.44,517289,0
+MFG.US,D,20221216,000000,2.43,2.46,2.43,2.46,518660,0
+MFG.US,D,20221219,000000,2.47,2.51,2.47,2.51,2376578,0
+MFG.US,D,20221220,000000,2.66,2.7399,2.64,2.69,2220993,0
+MFG.US,D,20221221,000000,2.74,2.75,2.72,2.74,883013,0
+MFG.US,D,20221222,000000,2.75,2.75,2.71,2.75,743108,0
+MFG.US,D,20221223,000000,2.75,2.81,2.73,2.8,1084263,0
+MFG.US,D,20221227,000000,2.81,2.82,2.79,2.82,441609,0
+MFG.US,D,20221228,000000,2.8,2.81,2.78,2.8,639013,0
+MFG.US,D,20221229,000000,2.8,2.81,2.77,2.8,1134440,0
+MFG.US,D,20221230,000000,2.81,2.85,2.8,2.84,547993,0
+MFG.US,D,20230103,000000,2.84,2.875,2.84,2.85,913486,0
+MFG.US,D,20230104,000000,2.9,2.945,2.9,2.93,1631883,0
+MFG.US,D,20230105,000000,2.85,2.9,2.83,2.87,2596200,0
+MFG.US,D,20230106,000000,2.9,2.92,2.86,2.92,692241,0
+MFG.US,D,20230109,000000,2.9,2.92,2.87,2.87,1033878,0
+MFG.US,D,20230110,000000,2.88,2.91,2.86,2.91,923682,0
+MFG.US,D,20230111,000000,2.93,2.93,2.895,2.9,498274,0
+MFG.US,D,20230112,000000,3.05,3.15,3.02,3.14,1138693,0
+MFG.US,D,20230113,000000,3.16,3.3,3.1497,3.29,2951044,0
+MFG.US,D,20230117,000000,3.17,3.19,3.155,3.19,911584,0
+MFG.US,D,20230118,000000,3.16,3.21,3.1309,3.17,6415956,0
+MFG.US,D,20230119,000000,3.11,3.13,3.09,3.13,1623538,0
+MFG.US,D,20230120,000000,3.12,3.14,3.1,3.14,498184,0
+MFG.US,D,20230123,000000,3.12,3.12,3.09,3.09,1606863,0
+MFG.US,D,20230124,000000,3.11,3.17,3.11,3.16,727377,0
+MFG.US,D,20230125,000000,3.14,3.2582,3.125,3.18,4262026,0
+MFG.US,D,20230126,000000,3.2,3.2,3.15,3.17,1551051,0
+MFG.US,D,20230127,000000,3.23,3.25,3.22,3.25,1235740,0
+MFG.US,D,20230130,000000,3.22,3.22,3.19,3.2,703119,0
+MFG.US,D,20230131,000000,3.18,3.18,3.14,3.16,317511,0
+MFG.US,D,20230201,000000,3.14,3.21,3.14,3.19,1042716,0
+MFG.US,D,20230202,000000,3.15,3.205,3.145,3.19,799414,0
+MFG.US,D,20230203,000000,3.14,3.175,3.14,3.16,651975,0
+MFG.US,D,20230206,000000,3.1,3.1,3.05,3.08,1203487,0
+MFG.US,D,20230207,000000,3.16,3.21,3.145,3.21,880620,0
+MFG.US,D,20230208,000000,3.2,3.21,3.1873,3.21,276882,0
+MFG.US,D,20230209,000000,3.21,3.21,3.16,3.17,847408,0
+MFG.US,D,20230210,000000,3.18,3.2278,3.18,3.22,914756,0
+MFG.US,D,20230213,000000,3.2,3.24,3.18,3.22,684666,0
+MFG.US,D,20230214,000000,3.21,3.26,3.205,3.25,1729140,0
+MFG.US,D,20230215,000000,3.24,3.24,3.2136,3.24,666053,0
+MFG.US,D,20230216,000000,3.22,3.24,3.2015,3.23,583768,0
+MFG.US,D,20230217,000000,3.21,3.23,3.195,3.21,756870,0
+MFG.US,D,20230221,000000,3.19,3.195,3.145,3.15,1142652,0
+MFG.US,D,20230222,000000,3.15,3.2,3.15,3.18,1067715,0
+MFG.US,D,20230223,000000,3.19,3.2,3.17,3.18,389972,0
+MFG.US,D,20230224,000000,3.11,3.115,3.08,3.11,651743,0
+MFG.US,D,20230227,000000,3.13,3.145,3.115,3.14,674678,0
+MFG.US,D,20230228,000000,3.14,3.165,3.13,3.15,540369,0
+MFG.US,D,20230301,000000,3.15,3.165,3.12,3.14,1091072,0
+MFG.US,D,20230302,000000,3.12,3.13,3.08,3.11,2264645,0
+MFG.US,D,20230303,000000,3.12,3.21,3.12,3.21,881194,0
+MFG.US,D,20230306,000000,3.22,3.23,3.2,3.22,3611633,0
+MFG.US,D,20230307,000000,3.25,3.255,3.2,3.21,1007028,0
+MFG.US,D,20230308,000000,3.22,3.25,3.22,3.25,571010,0
+MFG.US,D,20230309,000000,3.28,3.3,3.23,3.23,986550,0
+MFG.US,D,20230310,000000,3.1,3.14,2.99,3.07,4082116,0
+MFG.US,D,20230313,000000,2.93,2.98,2.9,2.93,2177426,0
+MFG.US,D,20230314,000000,2.88,2.9,2.82,2.85,1783067,0
+MFG.US,D,20230315,000000,2.78,2.795,2.7,2.73,2337726,0
+MFG.US,D,20230316,000000,2.71,2.8,2.7005,2.8,2576971,0
+MFG.US,D,20230317,000000,2.79,2.81,2.73,2.75,1377165,0
+MFG.US,D,20230320,000000,2.74,2.795,2.72,2.75,984968,0
+MFG.US,D,20230321,000000,2.77,2.81,2.75,2.8,1049919,0
+MFG.US,D,20230322,000000,2.82,2.83,2.78,2.78,1021576,0
+MFG.US,D,20230323,000000,2.81,2.835,2.77,2.8,960625,0
+MFG.US,D,20230324,000000,2.77,2.79,2.74,2.79,1024086,0
+MFG.US,D,20230327,000000,2.77,2.83,2.77,2.83,1070682,0
+MFG.US,D,20230328,000000,2.88,2.91,2.86,2.86,684846,0
+MFG.US,D,20230329,000000,2.87,2.875,2.85,2.87,484320,0
+MFG.US,D,20230330,000000,2.84,2.86,2.8,2.81,1046375,0
+MFG.US,D,20230331,000000,2.81,2.83,2.8,2.82,645012,0
+MFG.US,D,20230403,000000,2.83,2.91,2.83,2.91,844166,0
+MFG.US,D,20230404,000000,2.92,2.92,2.88,2.91,706432,0
+MFG.US,D,20230405,000000,2.89,2.92,2.89,2.92,1067277,0
+MFG.US,D,20230406,000000,2.91,2.91,2.87,2.91,654669,0
+MFG.US,D,20230410,000000,2.91,2.923,2.885,2.89,663706,0
+MFG.US,D,20230411,000000,2.92,2.92,2.885,2.89,668283,0
+MFG.US,D,20230412,000000,2.92,2.935,2.89,2.89,606053,0
+MFG.US,D,20230413,000000,2.91,2.93,2.89,2.93,607371,0
+MFG.US,D,20230414,000000,2.94,2.96,2.91,2.96,1688548,0
+MFG.US,D,20230417,000000,2.98,2.98,2.94,2.98,698301,0
+MFG.US,D,20230418,000000,3,3.01,2.99,3.01,333241,0
+MFG.US,D,20230419,000000,3.01,3.04,3.005,3.04,449812,0
+MFG.US,D,20230420,000000,3.06,3.07,3.04,3.04,507506,0
+MFG.US,D,20230421,000000,3.03,3.03,2.95,3,795084,0
+MFG.US,D,20230424,000000,2.99,2.99,2.96,2.98,482642,0
+MFG.US,D,20230425,000000,2.99,2.99,2.94,2.94,456959,0
+MFG.US,D,20230426,000000,2.95,2.95,2.915,2.93,517144,0
+MFG.US,D,20230427,000000,2.95,3.01,2.95,3.01,716922,0
+MFG.US,D,20230428,000000,2.94,2.94,2.89,2.91,887006,0
+MFG.US,D,20230501,000000,2.92,2.95,2.92,2.93,689695,0
+MFG.US,D,20230502,000000,2.91,2.91,2.845,2.88,640864,0
+MFG.US,D,20230503,000000,2.89,2.9,2.845,2.86,404689,0
+MFG.US,D,20230504,000000,2.83,2.86,2.81,2.85,1291777,0
+MFG.US,D,20230505,000000,2.89,2.97,2.87,2.96,1088146,0
+MFG.US,D,20230508,000000,2.97,2.97,2.95,2.96,506902,0
+MFG.US,D,20230509,000000,2.98,3,2.97,3,467651,0
+MFG.US,D,20230510,000000,3.01,3.02,2.95,2.98,869436,0
+MFG.US,D,20230511,000000,2.99,3,2.955,2.98,1522222,0
+MFG.US,D,20230512,000000,2.98,2.99,2.94,2.94,488107,0
+MFG.US,D,20230515,000000,2.96,2.985,2.92,2.96,1727800,0
+MFG.US,D,20230516,000000,2.99,3.0127,2.99,3,1085521,0
+MFG.US,D,20230517,000000,3.03,3.08,3.02,3.06,1334261,0
+MFG.US,D,20230518,000000,3.08,3.09,3.03,3.04,573843,0
+MFG.US,D,20230519,000000,3.03,3.03,2.935,2.95,3380752,0
+MFG.US,D,20230522,000000,2.93,2.95,2.9,2.93,1540033,0
+MFG.US,D,20230523,000000,2.87,2.93,2.87,2.91,570890,0
+MFG.US,D,20230524,000000,2.91,2.945,2.9,2.91,623212,0
+MFG.US,D,20230525,000000,2.93,2.93,2.88,2.89,594119,0
+MFG.US,D,20230526,000000,2.9,2.92,2.89,2.9,519897,0
+MFG.US,D,20230530,000000,2.89,2.91,2.86,2.9,918022,0
+MFG.US,D,20230531,000000,2.9,2.92,2.88,2.92,1093161,0
+MFG.US,D,20230601,000000,2.96,3.03,2.95,3.01,1630118,0
+MFG.US,D,20230602,000000,3.03,3.07,3.02,3.05,1324907,0
+MFG.US,D,20230605,000000,3.06,3.06,3.0114,3.02,906635,0
+MFG.US,D,20230606,000000,3.02,3.06,2.99,3.06,514927,0
+MFG.US,D,20230607,000000,3.04,3.04,3.005,3.01,543773,0
+MFG.US,D,20230608,000000,3.02,3.04,3.02,3.03,487503,0
+MFG.US,D,20230609,000000,3.05,3.06,2.99,3.04,2804868,0
+MFG.US,D,20230612,000000,3.02,3.02,2.96,2.97,748837,0
+MFG.US,D,20230613,000000,3.03,3.049,3.02,3.03,831156,0
+MFG.US,D,20230614,000000,3.06,3.07,3.03,3.04,446480,0
+MFG.US,D,20230615,000000,3.01,3.02,2.99,3,794681,0
+MFG.US,D,20230616,000000,2.99,3.01,2.97,2.98,325986,0
+MFG.US,D,20230620,000000,2.98,2.99,2.925,2.93,529660,0
+MFG.US,D,20230621,000000,2.96,3.02,2.96,2.99,2215703,0
+MFG.US,D,20230622,000000,3.02,3.03,3,3.01,411352,0
+MFG.US,D,20230623,000000,2.98,2.98,2.95,2.97,487229,0
+MFG.US,D,20230626,000000,2.96,2.96,2.94,2.96,393743,0
+MFG.US,D,20230627,000000,2.96,2.98,2.95,2.98,420459,0
+MFG.US,D,20230628,000000,3.02,3.06,3.02,3.04,589205,0
+MFG.US,D,20230629,000000,3.04,3.06,3.03,3.05,635009,0
+MFG.US,D,20230630,000000,3.05,3.07,3.035,3.07,399279,0
+MFG.US,D,20230703,000000,3.05,3.07,3.04,3.06,507308,0
+MFG.US,D,20230705,000000,3.13,3.16,3.13,3.13,987454,0
+MFG.US,D,20230706,000000,3.09,3.1,3.07,3.09,538301,0
+MFG.US,D,20230707,000000,3.08,3.15,3.08,3.14,608870,0
+MFG.US,D,20230710,000000,3.14,3.17,3.14,3.17,591227,0
+MFG.US,D,20230711,000000,3.15,3.17,3.11,3.16,728560,0
+MFG.US,D,20230712,000000,3.22,3.29,3.22,3.27,651999,0
+MFG.US,D,20230713,000000,3.27,3.27,3.23,3.26,825057,0
+MFG.US,D,20230714,000000,3.23,3.23,3.19,3.2,264367,0
+MFG.US,D,20230717,000000,3.2,3.23,3.17,3.19,393747,0
+MFG.US,D,20230718,000000,3.27,3.31,3.27,3.31,941104,0
+MFG.US,D,20230719,000000,3.29,3.29,3.24,3.26,346517,0
+MFG.US,D,20230720,000000,3.25,3.255,3.2005,3.24,1257332,0
+MFG.US,D,20230721,000000,3.27,3.27,3.17,3.18,778009,0
+MFG.US,D,20230724,000000,3.17,3.17,3.14,3.17,853300,0
+MFG.US,D,20230725,000000,3.18,3.2,3.17,3.18,330416,0
+MFG.US,D,20230726,000000,3.19,3.22,3.19,3.2,225448,0
+MFG.US,D,20230727,000000,3.24,3.345,3.235,3.27,1463022,0
+MFG.US,D,20230728,000000,3.37,3.45,3.37,3.43,904730,0
+MFG.US,D,20230731,000000,3.45,3.45,3.3907,3.44,401123,0
+MFG.US,D,20230801,000000,3.42,3.47,3.36,3.38,561339,0
+MFG.US,D,20230802,000000,3.36,3.36,3.31,3.33,540798,0
+MFG.US,D,20230803,000000,3.32,3.32,3.29,3.32,750675,0
+MFG.US,D,20230804,000000,3.35,3.39,3.34,3.36,515070,0
+MFG.US,D,20230807,000000,3.35,3.38,3.34,3.36,289278,0
+MFG.US,D,20230808,000000,3.33,3.33,3.29,3.32,388732,0
+MFG.US,D,20230809,000000,3.28,3.28,3.2127,3.27,608852,0
+MFG.US,D,20230810,000000,3.27,3.29,3.25,3.27,416503,0
+MFG.US,D,20230811,000000,3.27,3.2768,3.2515,3.26,342112,0
+MFG.US,D,20230814,000000,3.22,3.23,3.16,3.22,483276,0
+MFG.US,D,20230815,000000,3.2,3.2,3.16,3.17,659157,0
+MFG.US,D,20230816,000000,3.14,3.14,3.09,3.1,625666,0
+MFG.US,D,20230817,000000,3.16,3.16,3.12,3.12,502368,0
+MFG.US,D,20230818,000000,3.12,3.13,3.09,3.11,1675918,0
+MFG.US,D,20230821,000000,3.11,3.12,3.09,3.12,544916,0
+MFG.US,D,20230822,000000,3.16,3.18,3.15,3.17,492945,0
+MFG.US,D,20230823,000000,3.19,3.22,3.185,3.22,460475,0
+MFG.US,D,20230824,000000,3.2,3.22,3.19,3.21,521824,0
+MFG.US,D,20230825,000000,3.23,3.23,3.2,3.21,430502,0
+MFG.US,D,20230828,000000,3.26,3.3,3.25,3.3,592200,0
+MFG.US,D,20230829,000000,3.25,3.29,3.215,3.29,667681,0
+MFG.US,D,20230830,000000,3.3,3.325,3.29,3.29,295447,0
+MFG.US,D,20230831,000000,3.3,3.31,3.275,3.28,1022832,0
+MFG.US,D,20230901,000000,3.35,3.38,3.35,3.36,414559,0
+MFG.US,D,20230905,000000,3.36,3.39,3.35,3.36,265494,0
+MFG.US,D,20230906,000000,3.38,3.41,3.38,3.4,458672,0
+MFG.US,D,20230907,000000,3.39,3.4,3.37,3.4,267182,0
+MFG.US,D,20230908,000000,3.38,3.38,3.34,3.36,470500,0
+MFG.US,D,20230911,000000,3.49,3.55,3.49,3.52,556523,0
+MFG.US,D,20230912,000000,3.53,3.56,3.5219,3.55,417116,0
+MFG.US,D,20230913,000000,3.57,3.6,3.57,3.58,497193,0
+MFG.US,D,20230914,000000,3.62,3.65,3.615,3.64,585039,0
+MFG.US,D,20230915,000000,3.59,3.61,3.57,3.57,387176,0
+MFG.US,D,20230918,000000,3.57,3.58,3.5525,3.58,314590,0
+MFG.US,D,20230919,000000,3.6,3.6599,3.6,3.65,377792,0
+MFG.US,D,20230920,000000,3.65,3.65,3.58,3.59,471539,0
+MFG.US,D,20230921,000000,3.61,3.64,3.61,3.62,489101,0
+MFG.US,D,20230922,000000,3.68,3.7,3.65,3.65,624537,0
+MFG.US,D,20230925,000000,3.58,3.58,3.52,3.57,558545,0
+MFG.US,D,20230926,000000,3.56,3.58,3.53,3.53,481674,0
+MFG.US,D,20230927,000000,3.55,3.57,3.52,3.56,567449,0
+MFG.US,D,20230928,000000,3.53,3.54,3.49,3.53,640808,0
+MFG.US,D,20230929,000000,3.44,3.45,3.37,3.43,683900,0
+MFG.US,D,20231002,000000,3.5,3.5,3.42,3.44,648178,0
+MFG.US,D,20231003,000000,3.4,3.41,3.38,3.4,359144,0
+MFG.US,D,20231004,000000,3.3,3.3,3.255,3.29,664371,0
+MFG.US,D,20231005,000000,3.35,3.39,3.35,3.38,523627,0
+MFG.US,D,20231006,000000,3.37,3.3995,3.345,3.37,501977,0
+MFG.US,D,20231009,000000,3.37,3.38,3.36,3.37,294107,0
+MFG.US,D,20231010,000000,3.43,3.46,3.39,3.44,931135,0
+MFG.US,D,20231011,000000,3.43,3.435,3.41,3.41,293466,0
+MFG.US,D,20231012,000000,3.46,3.48,3.405,3.42,478872,0
+MFG.US,D,20231013,000000,3.38,3.4,3.35,3.37,570807,0
+MFG.US,D,20231016,000000,3.35,3.39,3.35,3.38,551923,0
+MFG.US,D,20231017,000000,3.38,3.43,3.36,3.4,531594,0
+MFG.US,D,20231018,000000,3.4,3.44,3.4,3.41,376994,0
+MFG.US,D,20231019,000000,3.41,3.42,3.39,3.4,365640,0
+MFG.US,D,20231020,000000,3.41,3.41,3.36,3.37,604214,0
+MFG.US,D,20231023,000000,3.35,3.37,3.3314,3.35,572567,0
+MFG.US,D,20231024,000000,3.34,3.35,3.32,3.34,782094,0
+MFG.US,D,20231025,000000,3.34,3.3886,3.34,3.37,446966,0
+MFG.US,D,20231026,000000,3.36,3.36,3.31,3.34,656177,0
+MFG.US,D,20231027,000000,3.4,3.41,3.38,3.38,435604,0
+MFG.US,D,20231030,000000,3.35,3.495,3.35,3.46,1244216,0
+MFG.US,D,20231031,000000,3.43,3.44,3.41,3.44,740132,0
+MFG.US,D,20231101,000000,3.52,3.54,3.49,3.53,546974,0
+MFG.US,D,20231102,000000,3.54,3.57,3.53,3.57,678556,0
+MFG.US,D,20231103,000000,3.6,3.62,3.59,3.62,533738,0
+MFG.US,D,20231106,000000,3.46,3.47,3.4,3.43,994746,0
+MFG.US,D,20231107,000000,3.39,3.39,3.345,3.36,776621,0
+MFG.US,D,20231108,000000,3.18,3.1898,3.14,3.17,873384,0
+MFG.US,D,20231109,000000,3.2,3.23,3.19,3.19,554133,0
+MFG.US,D,20231110,000000,3.24,3.26,3.215,3.26,671435,0
+MFG.US,D,20231113,000000,3.29,3.36,3.25,3.33,1059886,0
+MFG.US,D,20231114,000000,3.38,3.45,3.38,3.43,1192112,0
+MFG.US,D,20231115,000000,3.32,3.3697,3.29,3.36,1840089,0
+MFG.US,D,20231116,000000,3.34,3.35,3.32,3.33,556873,0
+MFG.US,D,20231117,000000,3.39,3.44,3.38,3.44,758717,0
+MFG.US,D,20231120,000000,3.45,3.49,3.45,3.49,434188,0
+MFG.US,D,20231121,000000,3.47,3.48,3.45,3.47,700962,0
+MFG.US,D,20231122,000000,3.46,3.46,3.435,3.45,368662,0
+MFG.US,D,20231124,000000,3.42,3.45,3.42,3.44,373168,0
+MFG.US,D,20231127,000000,3.5,3.5,3.48,3.48,384630,0
+MFG.US,D,20231128,000000,3.47,3.5,3.47,3.49,692633,0
+MFG.US,D,20231129,000000,3.39,3.425,3.37,3.41,706103,0
+MFG.US,D,20231130,000000,3.42,3.44,3.42,3.42,566197,0
+MFG.US,D,20231201,000000,3.42,3.46,3.42,3.46,441611,0
+MFG.US,D,20231204,000000,3.37,3.4,3.37,3.39,622301,0
+MFG.US,D,20231205,000000,3.36,3.36,3.31,3.33,526228,0
+MFG.US,D,20231206,000000,3.35,3.37,3.33,3.33,746716,0
+MFG.US,D,20231207,000000,3.41,3.47,3.4,3.46,895386,0
+MFG.US,D,20231208,000000,3.45,3.49,3.44,3.49,684921,0
+MFG.US,D,20231211,000000,3.46,3.47,3.43,3.44,632202,0
+MFG.US,D,20231212,000000,3.4,3.44,3.4,3.44,500626,0
+MFG.US,D,20231213,000000,3.44,3.52,3.44,3.49,1664035,0
+MFG.US,D,20231214,000000,3.45,3.48,3.44,3.46,673135,0
+MFG.US,D,20231215,000000,3.43,3.43,3.36,3.37,1583432,0
+MFG.US,D,20231218,000000,3.35,3.36,3.32,3.35,943679,0
+MFG.US,D,20231219,000000,3.29,3.32,3.27,3.28,1451817,0
+MFG.US,D,20231220,000000,3.32,3.32,3.27,3.27,958250,0
+MFG.US,D,20231221,000000,3.29,3.315,3.28,3.3,1355479,0
+MFG.US,D,20231222,000000,3.35,3.41,3.35,3.38,1655498,0
+MFG.US,D,20231226,000000,3.36,3.37,3.34,3.37,1010605,0
+MFG.US,D,20231227,000000,3.38,3.395,3.36,3.37,723798,0
+MFG.US,D,20231228,000000,3.4,3.47,3.4,3.46,3046781,0
+MFG.US,D,20231229,000000,3.46,3.46,3.4,3.44,582355,0
+MFG.US,D,20240102,000000,3.44,3.45,3.41,3.42,713776,0
+MFG.US,D,20240103,000000,3.41,3.42,3.39,3.41,779879,0
+MFG.US,D,20240104,000000,3.42,3.45,3.42,3.43,947867,0
+MFG.US,D,20240105,000000,3.5,3.6,3.5,3.56,1140332,0
+MFG.US,D,20240108,000000,3.56,3.6,3.56,3.6,396640,0
+MFG.US,D,20240109,000000,3.52,3.53,3.47,3.47,885528,0
+MFG.US,D,20240110,000000,3.51,3.51,3.46,3.47,1156125,0
+MFG.US,D,20240111,000000,3.53,3.53,3.49,3.52,452097,0
+MFG.US,D,20240112,000000,3.53,3.53,3.49,3.51,870665,0
+MFG.US,D,20240116,000000,3.48,3.51,3.4701,3.49,471031,0
+MFG.US,D,20240117,000000,3.46,3.47,3.4501,3.46,350702,0
+MFG.US,D,20240118,000000,3.47,3.49,3.46,3.48,1033972,0
+MFG.US,D,20240119,000000,3.45,3.48,3.44,3.48,570637,0
+MFG.US,D,20240122,000000,3.5,3.54,3.5,3.52,598514,0
+MFG.US,D,20240123,000000,3.51,3.53,3.49,3.52,465314,0
+MFG.US,D,20240124,000000,3.67,3.72,3.65,3.67,1337151,0
+MFG.US,D,20240125,000000,3.66,3.66,3.62,3.65,512155,0
+MFG.US,D,20240126,000000,3.58,3.595,3.57,3.58,618947,0
+MFG.US,D,20240129,000000,3.6,3.63,3.59,3.63,464731,0
+MFG.US,D,20240130,000000,3.61,3.62,3.6,3.62,588216,0
+MFG.US,D,20240131,000000,3.68,3.7,3.64,3.64,1312415,0
+MFG.US,D,20240201,000000,3.65,3.675,3.6114,3.66,1285791,0
+MFG.US,D,20240202,000000,3.7,3.74,3.67,3.73,946645,0
+MFG.US,D,20240205,000000,3.77,3.81,3.75,3.81,980564,0
+MFG.US,D,20240206,000000,3.72,3.73,3.7,3.71,1148928,0
+MFG.US,D,20240207,000000,3.73,3.74,3.695,3.71,874751,0
+MFG.US,D,20240208,000000,3.64,3.64,3.58,3.6,1019913,0
+MFG.US,D,20240209,000000,3.61,3.64,3.59,3.63,741070,0
+MFG.US,D,20240212,000000,3.64,3.665,3.64,3.64,1242310,0
+MFG.US,D,20240213,000000,3.63,3.65,3.6,3.63,1458974,0
+MFG.US,D,20240214,000000,3.61,3.63,3.585,3.63,1685820,0
+MFG.US,D,20240215,000000,3.58,3.61,3.57,3.61,1323121,0
+MFG.US,D,20240216,000000,3.63,3.66,3.625,3.65,986169,0
+MFG.US,D,20240220,000000,3.7,3.7,3.67,3.67,926436,0
+MFG.US,D,20240221,000000,3.65,3.68,3.65,3.67,861358,0
+MFG.US,D,20240222,000000,3.69,3.7,3.67,3.69,1212259,0
+MFG.US,D,20240223,000000,3.7,3.71,3.69,3.7,1165532,0
+MFG.US,D,20240226,000000,3.69,3.71,3.6825,3.69,1566278,0
+MFG.US,D,20240227,000000,3.73,3.77,3.73,3.77,2195570,0
+MFG.US,D,20240228,000000,3.74,3.74,3.7,3.71,1246411,0
+MFG.US,D,20240229,000000,3.75,3.78,3.74,3.76,1066806,0
+MFG.US,D,20240301,000000,3.82,3.83,3.79,3.82,2088873,0
+MFG.US,D,20240304,000000,3.83,3.83,3.8,3.81,1718261,0
+MFG.US,D,20240305,000000,3.84,3.88,3.81,3.86,2053212,0
+MFG.US,D,20240306,000000,3.94,3.97,3.935,3.96,1159866,0
+MFG.US,D,20240307,000000,4.04,4.09,4.02,4.09,1415948,0
+MFG.US,D,20240308,000000,4.29,4.315,4.25,4.29,1556948,0
+MFG.US,D,20240311,000000,4.07,4.12,4.021,4.09,2170435,0
+MFG.US,D,20240312,000000,4.01,4.03,3.9805,4.02,1072025,0
+MFG.US,D,20240313,000000,3.97,3.995,3.95,3.97,895487,0
+MFG.US,D,20240314,000000,3.96,3.96,3.9,3.93,1100931,0
+MFG.US,D,20240315,000000,3.91,3.97,3.91,3.95,687239,0
+MFG.US,D,20240318,000000,3.99,4,3.97,4,717956,0
+MFG.US,D,20240319,000000,3.95,3.98,3.92,3.95,925698,0
+MFG.US,D,20240320,000000,3.96,3.9881,3.91,3.97,1108528,0
+MFG.US,D,20240321,000000,4.03,4.04,4.01,4.03,1112068,0
+MFG.US,D,20240322,000000,4.06,4.0899,4.05,4.07,1375979,0
+MFG.US,D,20240325,000000,4.05,4.06,4.0201,4.04,912636,0
+MFG.US,D,20240326,000000,4.05,4.06,4.02,4.04,504280,0
+MFG.US,D,20240327,000000,4.01,4.02,3.96,3.98,622476,0
+MFG.US,D,20240328,000000,3.96,3.99,3.94,3.98,947951,0
+MFG.US,D,20240401,000000,3.93,3.93,3.845,3.86,1272537,0
+MFG.US,D,20240402,000000,3.8,3.86,3.77,3.83,842881,0
+MFG.US,D,20240403,000000,3.85,3.9,3.85,3.89,691506,0
+MFG.US,D,20240404,000000,3.91,3.93,3.87,3.88,497534,0
+MFG.US,D,20240405,000000,3.86,3.9,3.855,3.89,581120,0
+MFG.US,D,20240408,000000,3.9,3.985,3.9,3.94,1552519,0
+MFG.US,D,20240409,000000,3.94,3.94,3.89,3.9,703462,0
+MFG.US,D,20240410,000000,3.88,3.89,3.85,3.89,1016904,0
+MFG.US,D,20240411,000000,3.95,3.98,3.92,3.98,686135,0
+MFG.US,D,20240412,000000,3.93,3.96,3.89,3.91,665764,0
+MFG.US,D,20240415,000000,4.03,4.06,3.98,3.99,4418663,0
+MFG.US,D,20240416,000000,3.9,3.9,3.85,3.86,4039190,0
+MFG.US,D,20240417,000000,3.83,3.84,3.79,3.8,926450,0
+MFG.US,D,20240418,000000,3.83,3.86,3.82,3.84,856002,0
+MFG.US,D,20240419,000000,3.83,3.865,3.83,3.845,582850,0
+MFG.US,D,20240422,000000,3.9,3.95,3.9,3.92,1235709,0
+MFG.US,D,20240423,000000,3.93,3.96,3.93,3.95,740653,0
+MFG.US,D,20240424,000000,3.93,3.94,3.89,3.91,633374,0
+MFG.US,D,20240425,000000,3.84,3.9,3.812,3.89,637281,0
+MFG.US,D,20240426,000000,3.84,3.87,3.83,3.85,599130,0
+MFG.US,D,20240429,000000,3.86,3.88,3.85,3.87,612644,0
+MFG.US,D,20240430,000000,3.88,3.9,3.87,3.87,489835,0
+MFG.US,D,20240501,000000,3.85,3.87,3.83,3.85,553833,0
+MFG.US,D,20240502,000000,3.88,3.91,3.865,3.91,463770,0
+MFG.US,D,20240503,000000,3.93,3.96,3.91,3.96,646365,0
+MFG.US,D,20240506,000000,3.96,3.98,3.955,3.97,710795,0
+MFG.US,D,20240507,000000,3.92,3.94,3.9,3.9,633420,0
+MFG.US,D,20240508,000000,3.88,3.91,3.86,3.9,688184,0
+MFG.US,D,20240509,000000,3.9,3.945,3.9,3.94,440748,0
+MFG.US,D,20240510,000000,3.95,4.01,3.95,4,1938277,0
+MFG.US,D,20240513,000000,4.01,4.01,3.95,3.95,638006,0
+MFG.US,D,20240514,000000,3.96,3.99,3.95,3.99,642838,0
+MFG.US,D,20240515,000000,4,4.15,4,4.14,1811953,0
+MFG.US,D,20240516,000000,3.98,3.99,3.945,3.95,1126971,0
+MFG.US,D,20240517,000000,4.02,4.07,4.02,4.06,1189807,0
+MFG.US,D,20240520,000000,4.16,4.19,4.13,4.14,786529,0
+MFG.US,D,20240521,000000,4.07,4.08,4.06,4.08,1272127,0
+MFG.US,D,20240522,000000,4.03,4.03,4.01,4.01,872471,0
+MFG.US,D,20240523,000000,4.05,4.055,4,4,604762,0
+MFG.US,D,20240524,000000,4.03,4.065,4.03,4.05,810126,0
+MFG.US,D,20240528,000000,4.06,4.08,4.04,4.07,634839,0
+MFG.US,D,20240529,000000,4,4.02,3.97,3.97,688678,0
+MFG.US,D,20240530,000000,4.02,4.04,4.02,4.03,516066,0
+MFG.US,D,20240531,000000,4.07,4.11,4.07,4.1,777079,0
+MFG.US,D,20240603,000000,4.18,4.22,4.17,4.22,881909,0
+MFG.US,D,20240604,000000,4.11,4.13,4.1,4.13,533730,0
+MFG.US,D,20240605,000000,4.05,4.05,4,4.03,979324,0
+MFG.US,D,20240606,000000,4.03,4.05,4.01,4.04,666882,0
+MFG.US,D,20240607,000000,4.01,4.02,3.99,3.99,964793,0
+MFG.US,D,20240610,000000,4,4.0473,3.97,4.04,557294,0
+MFG.US,D,20240611,000000,4.02,4.02,3.98,3.99,499456,0
+MFG.US,D,20240612,000000,4.03,4.04,4,4.01,412189,0
+MFG.US,D,20240613,000000,3.9,3.92,3.9,3.92,409164,0
+MFG.US,D,20240614,000000,3.89,3.905,3.875,3.89,578747,0
+MFG.US,D,20240617,000000,3.87,3.885,3.85,3.87,1005590,0
+MFG.US,D,20240618,000000,3.87,3.885,3.85,3.87,796977,0
+MFG.US,D,20240620,000000,3.89,3.91,3.88,3.9,518544,0
+MFG.US,D,20240621,000000,3.9,3.9,3.85,3.86,796039,0
+MFG.US,D,20240624,000000,3.91,3.96,3.91,3.95,726153,0
+MFG.US,D,20240625,000000,4.08,4.11,4.06,4.09,559906,0
+MFG.US,D,20240626,000000,4.08,4.09,4.05,4.07,1043889,0
+MFG.US,D,20240627,000000,4.1,4.12,4.09,4.12,669411,0
+MFG.US,D,20240628,000000,4.19,4.23,4.19,4.23,545150,0
+MFG.US,D,20240701,000000,4.23,4.27,4.23,4.27,542484,0
+MFG.US,D,20240702,000000,4.31,4.355,4.3,4.34,931753,0
+MFG.US,D,20240703,000000,4.3,4.3274,4.3,4.32,242192,0
+MFG.US,D,20240705,000000,4.35,4.4,4.35,4.4,475282,0
+MFG.US,D,20240708,000000,4.32,4.34,4.31,4.33,488598,0
+MFG.US,D,20240709,000000,4.29,4.3,4.275,4.29,985043,0
+MFG.US,D,20240710,000000,4.32,4.36,4.32,4.34,641108,0
+MFG.US,D,20240711,000000,4.35,4.37,4.3,4.31,1010754,0
+MFG.US,D,20240712,000000,4.31,4.35,4.29,4.34,412046,0
+MFG.US,D,20240715,000000,4.34,4.34,4.32,4.33,284769,0
+MFG.US,D,20240716,000000,4.35,4.39,4.35,4.38,317962,0
+MFG.US,D,20240717,000000,4.37,4.41,4.37,4.41,346668,0
+MFG.US,D,20240718,000000,4.43,4.45,4.41,4.42,370995,0
+MFG.US,D,20240719,000000,4.37,4.37,4.32,4.36,419867,0
+MFG.US,D,20240722,000000,4.35,4.4,4.35,4.4,389549,0
+MFG.US,D,20240723,000000,4.46,4.5,4.45,4.5,269331,0
+MFG.US,D,20240724,000000,4.43,4.45,4.4,4.41,452077,0
+MFG.US,D,20240725,000000,4.27,4.29,4.25,4.27,1139225,0
+MFG.US,D,20240726,000000,4.31,4.31,4.27,4.29,717552,0
+MFG.US,D,20240729,000000,4.32,4.349,4.32,4.32,375486,0
+MFG.US,D,20240730,000000,4.29,4.32,4.27,4.32,520642,0
+MFG.US,D,20240731,000000,4.62,4.63,4.52,4.62,702917,0
+MFG.US,D,20240801,000000,4.55,4.56,4.49,4.51,1001712,0
+MFG.US,D,20240802,000000,4.05,4.11,3.9,4.07,2090222,0
+MFG.US,D,20240805,000000,3.47,3.93,3.45,3.84,3181836,0
+MFG.US,D,20240806,000000,3.57,3.7,3.5201,3.69,2507422,0
+MFG.US,D,20240807,000000,3.93,3.945,3.75,3.75,2030572,0
+MFG.US,D,20240808,000000,3.76,3.79,3.74,3.74,1496381,0
+MFG.US,D,20240809,000000,3.78,3.85,3.78,3.84,1211449,0
+MFG.US,D,20240812,000000,3.88,3.9,3.83,3.83,959763,0
+MFG.US,D,20240813,000000,3.92,3.97,3.9,3.97,1287998,0
+MFG.US,D,20240814,000000,3.98,4.02,3.975,4.02,797884,0
+MFG.US,D,20240815,000000,4.08,4.29,4.08,4.27,1293917,0
+MFG.US,D,20240816,000000,4.26,4.27,4.23,4.26,834646,0
+MFG.US,D,20240819,000000,4.25,4.31,4.25,4.31,1169618,0
+MFG.US,D,20240820,000000,4.27,4.27,4.22,4.24,867118,0
+MFG.US,D,20240821,000000,4.25,4.26,4.22,4.25,659189,0
+MFG.US,D,20240822,000000,4.2,4.23,4.15,4.18,1061969,0
+MFG.US,D,20240823,000000,4.24,4.305,4.24,4.29,1068393,0
+MFG.US,D,20240826,000000,4.19,4.21,4.17,4.18,893864,0
+MFG.US,D,20240827,000000,4.19,4.21,4.17,4.17,1001886,0
+MFG.US,D,20240828,000000,4.17,4.205,4.16,4.18,646956,0
+MFG.US,D,20240829,000000,4.17,4.21,4.16,4.19,800382,0
+MFG.US,D,20240830,000000,4.18,4.195,4.15,4.16,686425,0
+MFG.US,D,20240903,000000,4.25,4.305,4.21,4.23,708915,0
+MFG.US,D,20240904,000000,4.13,4.155,4.11,4.13,682703,0
+MFG.US,D,20240905,000000,4.14,4.18,4.13,4.17,833210,0
+MFG.US,D,20240906,000000,4.13,4.13,4.03,4.06,1368752,0
+MFG.US,D,20240909,000000,4,4.04,3.965,4.01,1439529,0
+MFG.US,D,20240910,000000,4,4.01,3.9413,3.99,1029460,0
+MFG.US,D,20240911,000000,3.97,4,3.915,4,901632,0
+MFG.US,D,20240912,000000,3.99,4.045,3.9646,4.03,928024,0
+MFG.US,D,20240913,000000,4.03,4.07,4.02,4.05,1049608,0
+MFG.US,D,20240916,000000,4.06,4.1,4.04,4.06,1007351,0
+MFG.US,D,20240917,000000,3.95,3.97,3.92,3.93,1166322,0
+MFG.US,D,20240918,000000,3.92,3.99,3.92,3.93,1153728,0
+MFG.US,D,20240919,000000,4.03,4.05,4.01,4.05,979751,0
+MFG.US,D,20240920,000000,4.06,4.21,4.06,4.17,7267709,0
+MFG.US,D,20240923,000000,4.17,4.1966,4.15,4.16,1346761,0
+MFG.US,D,20240924,000000,4.08,4.16,4.05,4.11,15123228,0
+MFG.US,D,20240925,000000,4,4.01,3.97,3.99,5387175,0
+MFG.US,D,20240926,000000,4.07,4.16,4.038,4.14,1524845,0
+MFG.US,D,20240927,000000,4.06,4.09,4,4.01,4036951,0
+MFG.US,D,20240930,000000,4.13,4.2171,4.13,4.18,12015462,0
+MFG.US,D,20241001,000000,4.23,4.25,4.18,4.2,6290493,0
+MFG.US,D,20241002,000000,4.13,4.135,4.09,4.11,1197845,0
+MFG.US,D,20241003,000000,4.05,4.05,4.0102,4.04,1438056,0
+MFG.US,D,20241004,000000,4.09,4.21,4.09,4.19,2441007,0
+MFG.US,D,20241007,000000,4.23,4.3598,4.229,4.27,13319913,0
+MFG.US,D,20241008,000000,4.18,4.19,4.16,4.17,3904885,0
+MFG.US,D,20241009,000000,4.11,4.125,4.08,4.1,1512930,0
+MFG.US,D,20241010,000000,4.11,4.17,4.08,4.15,2212527,0
+MFG.US,D,20241011,000000,4.2,4.27,4.2,4.26,1165178,0
+MFG.US,D,20241014,000000,4.26,4.2988,4.24,4.25,1942728,0
+MFG.US,D,20241015,000000,4.21,4.23,4.12,4.13,1529176,0
+MFG.US,D,20241016,000000,4.2,4.22,4.18,4.22,1407079,0
+MFG.US,D,20241017,000000,4.27,4.322,4.26,4.28,1171927,0
+MFG.US,D,20241018,000000,4.29,4.33,4.2701,4.31,988901,0
+MFG.US,D,20241021,000000,4.28,4.29,4.23,4.26,983404,0
+MFG.US,D,20241022,000000,4.22,4.24,4.19,4.21,918925,0
+MFG.US,D,20241023,000000,4.1,4.1,4.05,4.06,1178430,0
+MFG.US,D,20241024,000000,4.1,4.12,4.08,4.1,959236,0
+MFG.US,D,20241025,000000,4.12,4.13,4.08,4.09,666965,0
+MFG.US,D,20241028,000000,4.11,4.16,4.095,4.12,1515102,0
+MFG.US,D,20241029,000000,4.2,4.25,4.2,4.22,1568053,0
+MFG.US,D,20241030,000000,4.23,4.255,4.21,4.23,490458,0
+MFG.US,D,20241031,000000,4.2,4.25,4.19,4.23,1797269,0
+MFG.US,D,20241101,000000,4.24,4.33,4.24,4.31,3275995,0
+MFG.US,D,20241104,000000,4.32,4.37,4.31,4.31,4577558,0
+MFG.US,D,20241105,000000,4.3,4.38,4.29,4.38,1251574,0
+MFG.US,D,20241106,000000,4.52,4.5887,4.5,4.56,1192086,0
+MFG.US,D,20241107,000000,4.54,4.56,4.51,4.54,819554,0
+MFG.US,D,20241108,000000,4.48,4.52,4.47,4.51,884246,0
+MFG.US,D,20241111,000000,4.47,4.57,4.47,4.54,994745,0
+MFG.US,D,20241112,000000,4.51,4.56,4.485,4.51,797388,0
+MFG.US,D,20241113,000000,4.535,4.545,4.5,4.52,1066800,0
+MFG.US,D,20241114,000000,4.66,4.8,4.64,4.76,2458271,0
+MFG.US,D,20241115,000000,4.845,4.89,4.84,4.88,1391463,0
+MFG.US,D,20241118,000000,4.85,4.91,4.8304,4.88,895814,0
+MFG.US,D,20241119,000000,4.91,4.99,4.91,4.98,927956,0
+MFG.US,D,20241120,000000,4.905,4.92,4.87,4.91,765879,0
+MFG.US,D,20241121,000000,4.99,5.055,4.99,5.02,861636,0
+MFG.US,D,20241122,000000,5,5.01,4.97,4.98,1231613,0
+MFG.US,D,20241125,000000,5,5.01,4.95,4.95,889398,0
+MFG.US,D,20241126,000000,4.9,4.92,4.87,4.89,877904,0
+MFG.US,D,20241127,000000,4.915,4.92,4.88,4.9,862253,0
+MFG.US,D,20241129,000000,5.02,5.09,5,5.08,406138,0
+MFG.US,D,20241202,000000,5.19,5.245,5.16,5.21,1795067,0
+MFG.US,D,20241203,000000,5.29,5.31,5.25,5.26,1403133,0
+MFG.US,D,20241204,000000,5.19,5.19,5.1,5.11,886099,0
+MFG.US,D,20241205,000000,5.14,5.17,5.13,5.13,783713,0
+MFG.US,D,20241206,000000,5.15,5.155,5.11,5.11,824415,0
+MFG.US,D,20241209,000000,5.11,5.13,5.07,5.07,838245,0
+MFG.US,D,20241210,000000,5.06,5.08,5.04,5.04,538619,0
+MFG.US,D,20241211,000000,5.055,5.11,5.0506,5.1,900450,0
+MFG.US,D,20241212,000000,5.05,5.0758,5.04,5.06,695524,0
+MFG.US,D,20241213,000000,5.03,5.045,5.01,5.02,642828,0
+MFG.US,D,20241216,000000,4.9914,5.005,4.97,4.98,681301,0
+MFG.US,D,20241217,000000,4.95,4.97,4.925,4.93,669861,0
+MFG.US,D,20241218,000000,4.96,5,4.83,4.83,860997,0
+MFG.US,D,20241219,000000,4.92,4.97,4.84,4.87,1430913,0
+MFG.US,D,20241220,000000,4.73,4.8593,4.73,4.82,1476645,0
+MFG.US,D,20241223,000000,4.86,4.86,4.795,4.83,1481836,0
+MFG.US,D,20241224,000000,4.89,4.89,4.86,4.88,582502,0
+MFG.US,D,20241226,000000,4.88,4.9,4.86,4.9,950424,0
+MFG.US,D,20241227,000000,4.92,4.92,4.83,4.89,1679415,0
+MFG.US,D,20241230,000000,4.88,4.93,4.84,4.92,1009853,0
+MFG.US,D,20241231,000000,4.905,4.945,4.88,4.89,596080,0
+MFG.US,D,20250102,000000,4.89,4.915,4.84,4.89,1725071,0
+MFG.US,D,20250103,000000,4.915,4.96,4.88,4.95,875468,0
+MFG.US,D,20250106,000000,4.98,4.995,4.945,4.96,513702,0
+MFG.US,D,20250107,000000,5.02,5.06,4.98,5.02,1052337,0
+MFG.US,D,20250108,000000,5.06,5.09,5.03,5.08,681620,0
+MFG.US,D,20250110,000000,4.93,4.93,4.82,4.83,1154097,0
+MFG.US,D,20250113,000000,4.83,4.89,4.82,4.88,842150,0
+MFG.US,D,20250114,000000,4.92,4.94,4.89,4.9,821567,0
+MFG.US,D,20250115,000000,5.115,5.18,5.11,5.18,1137607,0
+MFG.US,D,20250116,000000,5.12,5.13,5.08,5.1,1350025,0
+MFG.US,D,20250117,000000,5.06,5.11,5.035,5.08,1315353,0
+MFG.US,D,20250121,000000,5.15,5.21,5.09,5.19,991249,0
+MFG.US,D,20250122,000000,5.09,5.15,5.07,5.08,1553009,0
+MFG.US,D,20250123,000000,5.09,5.14,5.08,5.13,827949,0
+MFG.US,D,20250124,000000,5.13,5.185,5.13,5.15,880443,0
+MFG.US,D,20250127,000000,5.19,5.27,5.19,5.27,1315076,0
+MFG.US,D,20250128,000000,5.41,5.47,5.4,5.43,1160112,0
+MFG.US,D,20250129,000000,5.47,5.53,5.44,5.48,1541307,0
+MFG.US,D,20250130,000000,5.59,5.61,5.565,5.57,1161347,0
+MFG.US,D,20250131,000000,5.63,5.63,5.43,5.48,4022167,0
+MFG.US,D,20250203,000000,5.52,5.6,5.44,5.58,2096619,0
+MFG.US,D,20250204,000000,5.4017,5.52,5.4017,5.51,912719,0
+MFG.US,D,20250205,000000,5.5437,5.58,5.5,5.55,1397391,0
+MFG.US,D,20250206,000000,5.58,5.66,5.5502,5.65,2224588,0
+MFG.US,D,20250207,000000,5.54,5.5701,5.46,5.48,1222527,0
+MFG.US,D,20250210,000000,5.5,5.5,5.45,5.46,853875,0
+MFG.US,D,20250211,000000,5.465,5.51,5.455,5.49,1284820,0
+MFG.US,D,20250212,000000,5.43,5.46,5.4,5.44,849690,0
+MFG.US,D,20250213,000000,5.54,5.61,5.54,5.6,1582275,0
+MFG.US,D,20250214,000000,5.75,5.76,5.685,5.74,1265363,0
+MFG.US,D,20250218,000000,5.84,5.88,5.825,5.85,1716626,0
+MFG.US,D,20250219,000000,5.902,5.9118,5.84,5.87,1443662,0
+MFG.US,D,20250220,000000,5.86,5.86,5.77,5.79,1133557,0
+MFG.US,D,20250221,000000,5.65,5.7,5.605,5.62,961881,0
+MFG.US,D,20250224,000000,5.6776,5.6776,5.52,5.59,1169190,0
+MFG.US,D,20250225,000000,5.71,5.73,5.62,5.67,1501289,0
+MFG.US,D,20250226,000000,5.63,5.6555,5.6,5.62,817337,0
+MFG.US,D,20250227,000000,5.6897,5.73,5.68,5.69,917985,0
+MFG.US,D,20250228,000000,5.6,5.65,5.57,5.64,1383483,0
+MFG.US,D,20250303,000000,5.73,5.75,5.63,5.64,2149073,0
+MFG.US,D,20250304,000000,5.66,5.73,5.595,5.66,2661508,0
+MFG.US,D,20250305,000000,5.675,5.77,5.675,5.75,1476477,0
+MFG.US,D,20250306,000000,5.79,5.81,5.74,5.75,1265673,0
+MFG.US,D,20250307,000000,5.71,5.72,5.63,5.7,1386290,0
+MFG.US,D,20250310,000000,5.58,5.58,5.49,5.52,1897122,0
+MFG.US,D,20250311,000000,5.402,5.4499,5.3216,5.41,2512996,0
+MFG.US,D,20250312,000000,5.515,5.57,5.48,5.55,1947926,0
+MFG.US,D,20250313,000000,5.61,5.64,5.58,5.61,1370263,0
+MFG.US,D,20250314,000000,5.73,5.79,5.695,5.79,1340004,0
+MFG.US,D,20250317,000000,5.75,5.83,5.75,5.81,2246717,0
+MFG.US,D,20250318,000000,5.7991,5.85,5.765,5.84,1878447,0
+MFG.US,D,20250319,000000,5.86,5.9499,5.835,5.92,1382418,0
+MFG.US,D,20250320,000000,5.85,5.92,5.85,5.89,1445336,0
+MFG.US,D,20250321,000000,5.98,6.08,5.98,6.04,2572838,0
+MFG.US,D,20250324,000000,5.89,5.93,5.88,5.91,1831005,0
+MFG.US,D,20250325,000000,5.805,5.8683,5.7945,5.86,1366343,0
+MFG.US,D,20250326,000000,5.81,5.83,5.78,5.79,1472129,0
+MFG.US,D,20250327,000000,5.87,5.9,5.855,5.88,1602221,0
+MFG.US,D,20250328,000000,5.711,5.76,5.635,5.68,1464264,0
+MFG.US,D,20250331,000000,5.42,5.51,5.42,5.51,1778468,0
+MFG.US,D,20250401,000000,5.455,5.4555,5.39,5.44,1274177,0
+MFG.US,D,20250402,000000,5.35,5.44,5.332,5.44,979746,0
+MFG.US,D,20250403,000000,4.94,5.04,4.92,4.96,4020190,0
+MFG.US,D,20250404,000000,4.32,4.388,4.21,4.25,8863954,0
+MFG.US,D,20250407,000000,4.11,4.4,4.04,4.3,11815079,0
+MFG.US,D,20250408,000000,4.64,4.67,4.315,4.38,10845120,0
+MFG.US,D,20250409,000000,4.325,4.83,4.31,4.8,7209306,0
+MFG.US,D,20250410,000000,4.57,4.585,4.395,4.54,7527854,0
+MFG.US,D,20250411,000000,4.5,4.67,4.4702,4.65,6449406,0
+MFG.US,D,20250414,000000,4.7,4.78,4.67,4.73,10653000,0
+MFG.US,D,20250415,000000,4.78,4.89,4.78,4.83,6812061,0
+MFG.US,D,20250416,000000,4.7042,4.745,4.65,4.67,4231086,0
+MFG.US,D,20250417,000000,4.825,4.8999,4.825,4.84,4869063,0
+MFG.US,D,20250421,000000,4.85,4.85,4.74,4.81,4406101,0
+MFG.US,D,20250422,000000,4.83,4.9,4.82,4.87,4741647,0
+MFG.US,D,20250423,000000,4.87,4.91,4.85,4.87,5331976,0
+MFG.US,D,20250424,000000,4.885,4.96,4.88,4.95,3152062,0
+MFG.US,D,20250425,000000,4.92,4.96,4.89,4.95,2346001,0
+MFG.US,D,20250428,000000,5.0219,5.09,4.9607,5.07,4465509,0
+MFG.US,D,20250429,000000,5.0906,5.13,5.07,5.1,2595025,0
+MFG.US,D,20250430,000000,4.99,5.05,4.96,5.05,2647305,0
+MFG.US,D,20250501,000000,4.92,4.96,4.8991,4.92,3467152,0
+MFG.US,D,20250502,000000,4.85,4.93,4.77,4.92,4467843,0
+MFG.US,D,20250505,000000,4.89,4.97,4.88,4.9,3290609,0
+MFG.US,D,20250506,000000,4.89,4.94,4.881,4.91,3819884,0
+MFG.US,D,20250507,000000,4.915,4.94,4.89,4.91,2576636,0
+MFG.US,D,20250508,000000,4.94,5.02,4.92,4.97,5112706,0
+MFG.US,D,20250509,000000,5.09,5.1,5.07,5.1,2737433,0
+MFG.US,D,20250512,000000,5.15,5.2,5.14,5.16,3428106,0
+MFG.US,D,20250513,000000,5.16,5.2,5.13,5.17,4425603,0
+MFG.US,D,20250514,000000,5.25,5.28,5.23,5.26,2439943,0
+MFG.US,D,20250515,000000,5.2057,5.26,5.2,5.25,2649576,0
+MFG.US,D,20250516,000000,5.115,5.14,5.09,5.14,2548118,0
+MFG.US,D,20250519,000000,5.11,5.16,5.0815,5.15,3242038,0
+MFG.US,D,20250520,000000,5.26,5.3099,5.26,5.3,3079963,0
+MFG.US,D,20250521,000000,5.418,5.49,5.41,5.47,6342704,0
+MFG.US,D,20250522,000000,5.36,5.4,5.34,5.38,3881026,0
+MFG.US,D,20250523,000000,5.34,5.44,5.33,5.42,2379287,0
+MFG.US,D,20250527,000000,5.56,5.675,5.55,5.66,6075325,0
+MFG.US,D,20250528,000000,5.5102,5.58,5.5102,5.56,4685159,0
+MFG.US,D,20250529,000000,5.54,5.55,5.47,5.49,3706434,0
+MFG.US,D,20250530,000000,5.54,5.57,5.51,5.56,3000194,0
+MFG.US,D,20250602,000000,5.57,5.63,5.53,5.62,1696746,0
+MFG.US,D,20250603,000000,5.5204,5.56,5.51,5.54,1481952,0
+MFG.US,D,20250604,000000,5.54,5.56,5.52,5.53,1423336,0
+MFG.US,D,20250605,000000,5.5001,5.55,5.485,5.53,2451370,0
+MFG.US,D,20250606,000000,5.53,5.58,5.525,5.57,2287417,0
+MFG.US,D,20250609,000000,5.6345,5.6345,5.6,5.61,1962636,0
+MFG.US,D,20250610,000000,5.52,5.535,5.48,5.49,2305897,0
+MFG.US,D,20250611,000000,5.49,5.52,5.48,5.49,1651342,0
+MFG.US,D,20250612,000000,5.56,5.6,5.54,5.56,2395773,0
+MFG.US,D,20250613,000000,5.442,5.52,5.44,5.5,2388926,0
+MFG.US,D,20250616,000000,5.515,5.57,5.495,5.51,3188353,0
+MFG.US,D,20250617,000000,5.475,5.5,5.42,5.44,2621438,0
+MFG.US,D,20250618,000000,5.48,5.52,5.4601,5.49,2369359,0
+MFG.US,D,20250620,000000,5.48,5.5,5.44,5.45,1879517,0
+MFG.US,D,20250623,000000,5.355,5.43,5.35,5.42,2967338,0
+MFG.US,D,20250624,000000,5.57,5.62,5.57,5.6,2111188,0
+MFG.US,D,20250625,000000,5.5,5.53,5.49,5.51,2070254,0
+MFG.US,D,20250626,000000,5.58,5.62,5.565,5.6,2122798,0
+MFG.US,D,20250627,000000,5.56,5.58,5.53,5.56,2559875,0
+MFG.US,D,20250630,000000,5.59,5.59,5.545,5.56,2703230,0
+MFG.US,D,20250701,000000,5.618,5.66,5.6,5.62,5457658,0
+MFG.US,D,20250702,000000,5.575,5.6075,5.55,5.59,2050293,0
+MFG.US,D,20250703,000000,5.6,5.64,5.585,5.63,2037831,0
+MFG.US,D,20250707,000000,5.5,5.511,5.39,5.42,4258428,0
+MFG.US,D,20250708,000000,5.42,5.47,5.4,5.46,3716059,0
+MFG.US,D,20250709,000000,5.49,5.5,5.47,5.5,2801901,0
+MFG.US,D,20250710,000000,5.4999,5.54,5.49,5.52,3904987,0
+MFG.US,D,20250711,000000,5.5602,5.59,5.49,5.5,11857072,0
+MFG.US,D,20250714,000000,5.495,5.51,5.46,5.49,7915609,0
+MFG.US,D,20250715,000000,5.5,5.505,5.455,5.48,3321864,0
+MFG.US,D,20250716,000000,5.48,5.52,5.445,5.52,5548900,0
+MFG.US,D,20250717,000000,5.535,5.61,5.515,5.6,4658212,0
+MFG.US,D,20250718,000000,5.59,5.6059,5.54,5.56,2835254,0
+MFG.US,D,20250721,000000,5.595,5.68,5.58,5.64,3347392,0
+MFG.US,D,20250722,000000,5.715,5.75,5.69,5.73,3068135,0
+MFG.US,D,20250723,000000,6,6.1399,6,6.13,3688392,0
+MFG.US,D,20250724,000000,6.2,6.24,6.18,6.2,3052470,0
+MFG.US,D,20250725,000000,6.151,6.19,6.12,6.19,2339710,0
+MFG.US,D,20250728,000000,5.95,5.97,5.91,5.94,2812774,0
+MFG.US,D,20250729,000000,5.9486,5.95,5.89,5.9,2193695,0
+MFG.US,D,20250730,000000,5.92,5.95,5.875,5.89,2678164,0
+MFG.US,D,20250731,000000,5.96,6,5.9,5.9,5317402,0
+MFG.US,D,20250801,000000,5.89,5.895,5.74,5.84,3024761,0
+MFG.US,D,20250804,000000,5.85,5.94,5.84,5.93,4141047,0
+MFG.US,D,20250805,000000,5.99,6.01,5.931,5.98,1368230,0
+MFG.US,D,20250806,000000,6.06,6.09,6.04,6.08,1562463,0
+MFG.US,D,20250807,000000,6.1861,6.19,6.12,6.14,1759765,0
+MFG.US,D,20250808,000000,6.205,6.26,6.185,6.26,1509600,0
+MFG.US,D,20250811,000000,6.28,6.28,6.22,6.24,1655360,0
+MFG.US,D,20250812,000000,6.38,6.44,6.3501,6.43,1725078,0
+MFG.US,D,20250813,000000,6.43,6.47,6.38,6.4,1753114,0
+MFG.US,D,20250814,000000,6.48,6.525,6.46,6.5,1804515,0
+MFG.US,D,20250815,000000,6.774,6.79,6.66,6.68,2344735,0
+MFG.US,D,20250818,000000,6.58,6.625,6.555,6.62,2331766,0
+MFG.US,D,20250819,000000,6.48,6.52,6.47,6.47,2087218,0
+MFG.US,D,20250820,000000,6.53,6.5486,6.49,6.54,2646632,0
+MFG.US,D,20250821,000000,6.495,6.5,6.465,6.48,1613533,0
+MFG.US,D,20250822,000000,6.51,6.615,6.5,6.6,3809467,0
+MFG.US,D,20250825,000000,6.58,6.61,6.55,6.56,1193749,0
+MFG.US,D,20250826,000000,6.558,6.61,6.54,6.58,1421518,0
+MFG.US,D,20250827,000000,6.53,6.56,6.5,6.56,1643079,0
+MFG.US,D,20250828,000000,6.645,6.7,6.63,6.67,1706713,0
+MFG.US,D,20250829,000000,6.663,6.663,6.57,6.6,1646643,0
+MFG.US,D,20250902,000000,6.4607,6.54,6.41,6.53,1607902,0
+MFG.US,D,20250903,000000,6.36,6.4,6.3103,6.38,2668777,0
+MFG.US,D,20250904,000000,6.4641,6.55,6.46,6.54,1649488,0
+MFG.US,D,20250905,000000,6.6,6.62,6.475,6.51,2048146,0
+MFG.US,D,20250908,000000,6.65,6.67,6.61,6.67,1512384,0
+MFG.US,D,20250909,000000,6.575,6.66,6.55,6.63,2671098,0
+MFG.US,D,20250910,000000,6.7,6.75,6.68,6.71,2794024,0
+MFG.US,D,20250911,000000,6.61,6.64,6.6,6.63,1594253,0
+MFG.US,D,20250912,000000,6.6,6.62,6.58,6.61,984029,0
+MFG.US,D,20250915,000000,6.67,6.705,6.62,6.69,4259299,0
+MFG.US,D,20250916,000000,6.6,6.6075,6.5,6.57,2219904,0
+MFG.US,D,20250917,000000,6.56,6.625,6.5314,6.56,2658054,0
+MFG.US,D,20250918,000000,6.5,6.6,6.5,6.58,3773279,0
+MFG.US,D,20250919,000000,6.6,6.65,6.6,6.64,2156194,0
+MFG.US,D,20250922,000000,6.675,6.77,6.67,6.75,2164315,0
+MFG.US,D,20250923,000000,6.77,6.81,6.73,6.74,1290567,0
+MFG.US,D,20250924,000000,6.7948,6.82,6.76,6.79,1711591,0
+MFG.US,D,20250925,000000,6.78,6.79,6.75,6.78,1616374,0
+MFG.US,D,20250926,000000,6.825,6.87,6.81,6.85,1739065,0
+MFG.US,D,20250929,000000,6.77,6.78,6.74,6.76,1198007,0
+MFG.US,D,20250930,000000,6.73,6.74,6.65,6.7,1679314,0
+MFG.US,D,20251001,000000,6.6,6.63,6.49,6.51,2938473,0
+MFG.US,D,20251002,000000,6.47,6.5009,6.43,6.45,1604621,0
+MFG.US,D,20251003,000000,6.58,6.62,6.57,6.61,1882462,0
+MFG.US,D,20251006,000000,6.482,6.5,6.47,6.48,1642579,0
+MFG.US,D,20251007,000000,6.38,6.39,6.33,6.35,2118889,0
+MFG.US,D,20251008,000000,6.43,6.47,6.42,6.46,3551600,0
+MFG.US,D,20251009,000000,6.44,6.45,6.37,6.38,1307307,0
+MFG.US,D,20251010,000000,6.2064,6.26,6.09,6.09,3312117,0
+MFG.US,D,20251013,000000,6.175,6.22,6.16,6.2,2073948,0
+MFG.US,D,20251014,000000,6.14,6.27,6.13,6.24,2478575,0
+MFG.US,D,20251015,000000,6.31,6.32,6.2442,6.28,2208540,0
+MFG.US,D,20251016,000000,6.37,6.37,6.27,6.28,2082784,0
+MFG.US,D,20251017,000000,6.2,6.24,6.18,6.23,2168975,0
+MFG.US,D,20251020,000000,6.45,6.52,6.45,6.47,1481521,0
+MFG.US,D,20251021,000000,6.48,6.5039,6.46,6.47,2218093,0
+MFG.US,D,20251022,000000,6.47,6.47,6.3706,6.42,2539630,0
+MFG.US,D,20251023,000000,6.4319,6.4472,6.4044,6.42,1606085,0
+MFG.US,D,20251024,000000,6.45,6.48,6.43,6.46,1252391,0
+MFG.US,D,20251027,000000,6.5,6.53,6.49,6.51,1474265,0
+MFG.US,D,20251028,000000,6.55,6.735,6.55,6.71,12053410,0
+MFG.US,D,20251029,000000,6.63,6.67,6.59,6.61,3713613,0
+MFG.US,D,20251030,000000,6.6864,6.76,6.66,6.7,2174987,0
+MFG.US,D,20251031,000000,6.7,6.75,6.69,6.73,1759494,0
+MFG.US,D,20251103,000000,6.758,6.77,6.72,6.75,1914472,0
+MFG.US,D,20251104,000000,6.675,6.72,6.655,6.66,1779361,0
+MFG.US,D,20251105,000000,6.59,6.67,6.5812,6.66,1891460,0
+MFG.US,D,20251106,000000,6.69,6.74,6.67,6.71,2390955,0
+MFG.US,D,20251107,000000,6.6,6.64,6.53,6.63,2429959,0
+MFG.US,D,20251110,000000,6.66,6.72,6.64,6.71,1963762,0
+MFG.US,D,20251111,000000,6.63,6.77,6.61,6.73,12009325,0
+MFG.US,D,20251112,000000,6.78,6.85,6.7615,6.8,2797837,0
+MFG.US,D,20251113,000000,6.868,6.87,6.75,6.79,2867781,0
+MFG.US,D,20251114,000000,6.87,7.11,6.86,7.05,2559740,0
+MFG.US,D,20251117,000000,6.87,6.89,6.735,6.78,1841271,0
+MFG.US,D,20251118,000000,6.57,6.586,6.4901,6.55,3139490,0
+MFG.US,D,20251119,000000,6.5,6.585,6.5,6.57,1820741,0
+MFG.US,D,20251120,000000,6.62,6.66,6.45,6.45,3572781,0
+MFG.US,D,20251121,000000,6.59,6.6399,6.54,6.61,3461098,0
+MFG.US,D,20251124,000000,6.64,6.72,6.605,6.7,2325873,0
+MFG.US,D,20251125,000000,6.78,6.87,6.73,6.86,2399876,0
+MFG.US,D,20251126,000000,7,7.12,7,7.09,1842682,0
+MFG.US,D,20251128,000000,7.1,7.12,7.06,7.1,1226529,0
+MFG.US,D,20251201,000000,7.11,7.185,7.0983,7.16,1676910,0
+MFG.US,D,20251202,000000,7.29,7.32,7.25,7.26,7052981,0
+MFG.US,D,20251203,000000,7.18,7.22,7.14,7.21,2387851,0
+MFG.US,D,20251204,000000,7.3328,7.3486,7.2745,7.28,1664653,0
+MFG.US,D,20251205,000000,7.355,7.39,7.33,7.35,1650742,0
+MFG.US,D,20251208,000000,7.295,7.32,7.26,7.28,2452967,0
+MFG.US,D,20251209,000000,7.28,7.32,7.22,7.26,8569270,0
+MFG.US,D,20251210,000000,7.25,7.34,7.25,7.3,3311438,0
+MFG.US,D,20251211,000000,7.278,7.35,7.27,7.35,2156076,0
+MFG.US,D,20251212,000000,7.37,7.385,7.315,7.37,1950952,0
+MFG.US,D,20251215,000000,7.57,7.64,7.57,7.59,2360146,0
+MFG.US,D,20251216,000000,7.36,7.45,7.34,7.38,13399344,0
+MFG.US,D,20251217,000000,7.34,7.35,7.23,7.23,3557507,0
+MFG.US,D,20251218,000000,7.29,7.32,7.255,7.26,2421129,0
+MFG.US,D,20251219,000000,7.27,7.36,7.27,7.31,3057758,0
+MFG.US,D,20251222,000000,7.328,7.365,7.3,7.36,1917470,0
+MFG.US,D,20251223,000000,7.44,7.51,7.44,7.46,2525329,0
+MFG.US,D,20251224,000000,7.39,7.44,7.37,7.42,2978094,0
+MFG.US,D,20251226,000000,7.32,7.33,7.28,7.32,2669222,0
+MFG.US,D,20251229,000000,7.35,7.36,7.31,7.34,2156185,0
+MFG.US,D,20251230,000000,7.4299,7.4299,7.35,7.36,1804070,0
+MFG.US,D,20251231,000000,7.36,7.36,7.315,7.32,2160007,0
+MFG.US,D,20260102,000000,7.41,7.4299,7.3545,7.41,2954506,0
+MFG.US,D,20260105,000000,7.5269,7.64,7.51,7.62,3221917,0
+MFG.US,D,20260106,000000,7.82,7.9379,7.76,7.77,2773319,0
+MFG.US,D,20260107,000000,7.8,7.85,7.76,7.78,2384229,0
+MFG.US,D,20260108,000000,7.81,7.87,7.79,7.85,2416178,0
+MFG.US,D,20260109,000000,7.95,8.0372,7.85,7.94,4333833,0
+MFG.US,D,20260112,000000,8.07,8.09,7.97,8.04,2430023,0
+MFG.US,D,20260113,000000,8.268,8.315,8.2,8.21,3360926,0
+MFG.US,D,20260114,000000,8.44,8.46,8.32,8.39,4079788,0
+MFG.US,D,20260115,000000,8.54,8.59,8.4822,8.49,2384068,0
+MFG.US,D,20260116,000000,8.58,8.62,8.55,8.59,2417785,0
+MFG.US,D,20260120,000000,8.42,8.55,8.4,8.51,3942247,0
+MFG.US,D,20260121,000000,8.36,8.49,8.29,8.45,3895695,0
+MFG.US,D,20260122,000000,8.4,8.41,8.35,8.37,1683620,0
+MFG.US,D,20260123,000000,8.42,8.485452,8.3945,8.47,2627129,0
+MFG.US,D,20260126,000000,8.465,8.55,8.449,8.51,2540754,0
+MFG.US,D,20260127,000000,8.52,8.68,8.52,8.68,2430575,0
+MFG.US,D,20260128,000000,8.63,8.6468,8.555,8.63,4108715,0
+MFG.US,D,20260129,000000,8.72,8.815,8.59,8.64,15157751,0
+MFG.US,D,20260130,000000,8.72,8.77,8.485,8.63,10061069,0
+MFG.US,D,20260202,000000,8.64,8.89,8.59,8.84,5600005,0
+MFG.US,D,20260203,000000,8.94,8.995,8.76,8.89,3631845,0
+MFG.US,D,20260204,000000,9.26,9.39,9.2,9.29,6025897,0
+MFG.US,D,20260205,000000,9.12,9.14,8.9633,9,4467555,0
+MFG.US,D,20260206,000000,9.42,9.6186,9.4,9.61,2781420,0
+MFG.US,D,20260209,000000,9.73,9.86,9.64,9.8,3717154,0
+MFG.US,D,20260210,000000,10.12,10.13,9.845,9.94,6362144,0
+MFG.US,D,20260211,000000,10.08,10.09,9.943,10.09,3108444,0
+MFG.US,D,20260212,000000,10.23,10.2775,9.93,10.02,5460415,0
+MFG.US,D,20260213,000000,10.01,10.06,9.81,9.9,13020557,0
+MFG.US,D,20260217,000000,9.17,9.38,9.08,9.34,8497073,0
+MFG.US,D,20260218,000000,9.2,9.2855,9.17,9.2,5848070,0
diff --git a/daily/us/nyse stocks/2/mgrb.us.txt b/daily/us/nyse stocks/2/mgrb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fc1fe8250eb99cb2c43c212a7aa8d00f85a9a6c
--- /dev/null
+++ b/daily/us/nyse stocks/2/mgrb.us.txt	
@@ -0,0 +1,1353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGRB.US,D,20200930,000000,25.69,25.82,25.55,25.63,472093,0
+MGRB.US,D,20201001,000000,25.65,25.69,25.5,25.53,75155,0
+MGRB.US,D,20201002,000000,25.38,25.596,25.35,25.52,59759,0
+MGRB.US,D,20201005,000000,25.58,25.68,25.53,25.6,77882,0
+MGRB.US,D,20201006,000000,25.62,25.68,25.4693,25.5,103492,0
+MGRB.US,D,20201007,000000,25.6464,25.6464,25.55,25.58,72779,0
+MGRB.US,D,20201008,000000,25.63,26.1,25.6,26.07,279655,0
+MGRB.US,D,20201009,000000,26.14,26.3,25.9819,26.21,134044,0
+MGRB.US,D,20201012,000000,26.15,26.44,26.05,26.22,69342,0
+MGRB.US,D,20201013,000000,26.22,26.34,26.06,26.12,92093,0
+MGRB.US,D,20201014,000000,26.18,26.25,26,26.14,63052,0
+MGRB.US,D,20201015,000000,26.2,26.3,25.876,26.27,55755,0
+MGRB.US,D,20201016,000000,26.25,26.45,26.2,26.44,57824,0
+MGRB.US,D,20201019,000000,26.43,26.49,26.2,26.39,100539,0
+MGRB.US,D,20201020,000000,26.43,26.58,26.18,26.34,71690,0
+MGRB.US,D,20201021,000000,26.25,26.34,25.98,26,100029,0
+MGRB.US,D,20201022,000000,26.01,26.0999,25.86,26.06,58929,0
+MGRB.US,D,20201023,000000,26.15,26.255,26.06,26.15,21395,0
+MGRB.US,D,20201026,000000,26.01,26.2,25.91,25.97,75736,0
+MGRB.US,D,20201027,000000,26.02,26.22,25.94,26.11,302418,0
+MGRB.US,D,20201028,000000,25.95,26.05,25.815,25.99,80948,0
+MGRB.US,D,20201029,000000,25.89,26.3,25.89,26.19,56584,0
+MGRB.US,D,20201030,000000,26.07,26.28,25.81,25.98,1282469,0
+MGRB.US,D,20201102,000000,26,26.05,25.83,25.85,22060,0
+MGRB.US,D,20201103,000000,25.89,25.92,25.78,25.85,73399,0
+MGRB.US,D,20201104,000000,25.86,25.99,25.82,25.9,119697,0
+MGRB.US,D,20201105,000000,25.98,26,25.78,25.85,65218,0
+MGRB.US,D,20201106,000000,25.88,25.9001,25.795,25.85,154286,0
+MGRB.US,D,20201109,000000,26,26,25.86,25.96,31904,0
+MGRB.US,D,20201110,000000,25.97,26.1,25.925,26.08,21998,0
+MGRB.US,D,20201111,000000,26.08,26.17,26.06,26.06,8922,0
+MGRB.US,D,20201112,000000,26.08,26.24,26.08,26.22,15674,0
+MGRB.US,D,20201113,000000,26.24,26.24,26.1,26.16,12652,0
+MGRB.US,D,20201116,000000,26.18,26.24,26.135,26.16,25257,0
+MGRB.US,D,20201117,000000,26.17,26.26,25.9,25.98,79850,0
+MGRB.US,D,20201118,000000,26.03,26.07,25.88,25.93,34478,0
+MGRB.US,D,20201119,000000,25.98,26.04,25.96,25.99,28889,0
+MGRB.US,D,20201120,000000,26.05,26.2,26.01,26.12,30145,0
+MGRB.US,D,20201123,000000,26.13,26.2,26.09,26.13,540763,0
+MGRB.US,D,20201124,000000,26.18,26.2884,26.04,26.07,21826,0
+MGRB.US,D,20201125,000000,26.1,26.27,26.08,26.18,20081,0
+MGRB.US,D,20201127,000000,26.24,26.27,26.1844,26.27,5952,0
+MGRB.US,D,20201130,000000,26.37,26.37,26.15,26.21,90451,0
+MGRB.US,D,20201201,000000,26.25,26.25,26.1,26.1276,12847,0
+MGRB.US,D,20201202,000000,26.12,26.18,26.075,26.12,27902,0
+MGRB.US,D,20201203,000000,26.17,26.24,26.17,26.24,80697,0
+MGRB.US,D,20201204,000000,26.24,26.2895,26.2,26.26,32357,0
+MGRB.US,D,20201207,000000,26.33,26.33,26.24,26.3299,14905,0
+MGRB.US,D,20201208,000000,26.33,26.94,26.33,26.85,233222,0
+MGRB.US,D,20201209,000000,26.82,26.86,26.72,26.72,24451,0
+MGRB.US,D,20201210,000000,26.62,26.77,26.62,26.71,24191,0
+MGRB.US,D,20201211,000000,26.76,26.79,26.65,26.75,24258,0
+MGRB.US,D,20201214,000000,26.85,26.9,26.72,26.8341,20166,0
+MGRB.US,D,20201215,000000,26.89,26.9,26.74,26.85,33497,0
+MGRB.US,D,20201216,000000,26.9,26.98,26.7866,26.98,24229,0
+MGRB.US,D,20201217,000000,26.98,26.99,26.8358,26.91,22490,0
+MGRB.US,D,20201218,000000,26.96,26.96,26.6986,26.89,43924,0
+MGRB.US,D,20201221,000000,26.86,26.86,26.71,26.75,20967,0
+MGRB.US,D,20201222,000000,26.76,26.89,26.555,26.6,20093,0
+MGRB.US,D,20201223,000000,26.7,26.75,26.63,26.7,9252,0
+MGRB.US,D,20201224,000000,26.74,26.75,26.7,26.75,9215,0
+MGRB.US,D,20201228,000000,26.55,26.55,26.15,26.22,43269,0
+MGRB.US,D,20201229,000000,26.26,26.26,26.18,26.23,18813,0
+MGRB.US,D,20201230,000000,26.23,26.27,26.22,26.225,43874,0
+MGRB.US,D,20201231,000000,26.23,26.41,26.185,26.37,126786,0
+MGRB.US,D,20210104,000000,26.44,26.44,26.17,26.24,28321,0
+MGRB.US,D,20210105,000000,26.23,26.31,26.11,26.21,21811,0
+MGRB.US,D,20210106,000000,26.2,26.2,25.73,26.0499,58805,0
+MGRB.US,D,20210107,000000,25.93,25.93,25.45,25.89,78347,0
+MGRB.US,D,20210108,000000,25.82,25.9,25.59,25.67,40152,0
+MGRB.US,D,20210111,000000,25.65,25.66,25.42,25.56,43262,0
+MGRB.US,D,20210112,000000,25.65,26,25.25,25.62,174184,0
+MGRB.US,D,20210113,000000,25.77,26.2,25.68,26.17,48689,0
+MGRB.US,D,20210114,000000,26.14,26.32,26.063,26.1,43087,0
+MGRB.US,D,20210115,000000,26.18,26.285,25.98,26,30826,0
+MGRB.US,D,20210119,000000,25.98,25.985,25.72,25.77,38698,0
+MGRB.US,D,20210120,000000,25.87,25.885,25.75,25.78,15385,0
+MGRB.US,D,20210121,000000,25.82,25.82,25.62,25.68,49428,0
+MGRB.US,D,20210122,000000,25.73,25.85,25.62,25.66,23278,0
+MGRB.US,D,20210125,000000,25.75,26.19,25.55,26.06,91908,0
+MGRB.US,D,20210126,000000,26.06,26.19,25.97,26.08,50098,0
+MGRB.US,D,20210127,000000,26.08,26.09,25.9,25.96,52039,0
+MGRB.US,D,20210128,000000,25.99,26.19,25.98,26.18,48444,0
+MGRB.US,D,20210129,000000,26.18,26.22,26,26.18,46768,0
+MGRB.US,D,20210201,000000,26.18,26.29,26.03,26.07,27342,0
+MGRB.US,D,20210202,000000,26.05,26.15,26.02,26.05,25529,0
+MGRB.US,D,20210203,000000,26.05,26.1,25.94,25.99,22101,0
+MGRB.US,D,20210204,000000,25.95,26.04,25.89,25.97,21636,0
+MGRB.US,D,20210205,000000,25.9,26.05,25.9,26,30849,0
+MGRB.US,D,20210208,000000,26.07,26.07,25.88,25.88,23398,0
+MGRB.US,D,20210209,000000,25.97,25.99,25.91,25.99,27319,0
+MGRB.US,D,20210210,000000,25.99,25.99,25.86,25.92,36986,0
+MGRB.US,D,20210211,000000,25.85,25.98,25.75,25.815,30086,0
+MGRB.US,D,20210212,000000,25.73,25.76,25.61,25.64,12767,0
+MGRB.US,D,20210216,000000,25.55,25.76,25.55,25.58,25401,0
+MGRB.US,D,20210217,000000,25.4,25.65,25.4,25.57,16178,0
+MGRB.US,D,20210218,000000,25.53,25.53,25.38,25.4,53925,0
+MGRB.US,D,20210219,000000,25.42,25.42,25.2925,25.31,15392,0
+MGRB.US,D,20210222,000000,25.31,25.32,25.17,25.32,19434,0
+MGRB.US,D,20210223,000000,25.22,25.33,25.2197,25.28,19068,0
+MGRB.US,D,20210224,000000,25.34,25.34,24.96,24.97,34691,0
+MGRB.US,D,20210225,000000,24.97,25.02,24.65,24.85,48149,0
+MGRB.US,D,20210226,000000,24.91,24.97,24.7601,24.97,27099,0
+MGRB.US,D,20210301,000000,25.06,25.09,24.9,25.07,31598,0
+MGRB.US,D,20210302,000000,25.2,25.3493,25.15,25.17,27388,0
+MGRB.US,D,20210303,000000,25.2,25.23,24.96,25.23,49344,0
+MGRB.US,D,20210304,000000,25.23,25.33,25,25.23,125112,0
+MGRB.US,D,20210305,000000,25.145,25.355,25.08,25.31,45677,0
+MGRB.US,D,20210308,000000,25.4,25.4,25.16,25.25,13736,0
+MGRB.US,D,20210309,000000,25.31,25.395,25.18,25.31,25607,0
+MGRB.US,D,20210310,000000,25.3,25.47,25.3,25.47,12551,0
+MGRB.US,D,20210311,000000,25.47,25.61,25.47,25.55,34561,0
+MGRB.US,D,20210312,000000,25.52,25.52,25.382,25.46,11036,0
+MGRB.US,D,20210315,000000,25.48,25.54,25.38,25.5,18920,0
+MGRB.US,D,20210316,000000,25.42,25.6,25.4,25.49,45544,0
+MGRB.US,D,20210317,000000,25.41,25.455,25.34,25.39,59549,0
+MGRB.US,D,20210318,000000,25.24,25.27,25.07,25.07,31220,0
+MGRB.US,D,20210319,000000,25.15,25.28,25.1,25.2,36086,0
+MGRB.US,D,20210322,000000,25.24,25.39,25.24,25.39,31667,0
+MGRB.US,D,20210323,000000,25.31,25.4086,25.25,25.32,28286,0
+MGRB.US,D,20210324,000000,25.41,25.52,25.37,25.42,24774,0
+MGRB.US,D,20210325,000000,25.44,25.5,25.44,25.47,14823,0
+MGRB.US,D,20210326,000000,25.2,25.27,25.02,25.03,87072,0
+MGRB.US,D,20210329,000000,25.06,25.1,24.97,25.02,26002,0
+MGRB.US,D,20210330,000000,25,25.09,24.965,25.02,38673,0
+MGRB.US,D,20210331,000000,25.07,25.29,25.02,25.29,50015,0
+MGRB.US,D,20210401,000000,25.32,25.74,25.31,25.74,39122,0
+MGRB.US,D,20210405,000000,25.66,25.95,25.6044,25.95,25861,0
+MGRB.US,D,20210406,000000,25.95,26.1498,25.75,26.12,17897,0
+MGRB.US,D,20210407,000000,26.16,26.25,25.87,25.91,57190,0
+MGRB.US,D,20210408,000000,26.15,26.2199,25.93,25.95,12974,0
+MGRB.US,D,20210409,000000,25.96,26.0486,25.89,25.99,19672,0
+MGRB.US,D,20210412,000000,26.05,26.0595,25.9999,25.9999,15784,0
+MGRB.US,D,20210413,000000,25.945,26,25.91,25.96,20736,0
+MGRB.US,D,20210414,000000,26.06,26.06,25.91,25.91,15616,0
+MGRB.US,D,20210415,000000,25.96,26,25.95,25.99,16319,0
+MGRB.US,D,20210416,000000,25.99,25.99,25.91,25.97,19524,0
+MGRB.US,D,20210419,000000,25.99,25.996,25.65,25.66,24385,0
+MGRB.US,D,20210420,000000,25.78,25.8875,25.7082,25.79,12037,0
+MGRB.US,D,20210421,000000,25.85,25.93,25.7007,25.8,20451,0
+MGRB.US,D,20210422,000000,25.68,25.796,25.68,25.775,5690,0
+MGRB.US,D,20210423,000000,25.86,25.86,25.775,25.85,25956,0
+MGRB.US,D,20210426,000000,25.85,25.9594,25.83,25.95,18264,0
+MGRB.US,D,20210427,000000,25.96,25.96,25.85,25.85,8588,0
+MGRB.US,D,20210428,000000,25.91,25.91,25.71,25.75,10230,0
+MGRB.US,D,20210429,000000,25.86,25.86,25.5,25.63,45851,0
+MGRB.US,D,20210430,000000,25.65,25.7891,25.56,25.63,32863,0
+MGRB.US,D,20210503,000000,25.7983,25.9,25.715,25.88,47615,0
+MGRB.US,D,20210504,000000,25.81,25.95,25.78,25.93,31065,0
+MGRB.US,D,20210505,000000,25.96,26,25.9206,25.98,4361,0
+MGRB.US,D,20210506,000000,25.96,26,25.73,25.92,22195,0
+MGRB.US,D,20210507,000000,25.97,26.02,25.9201,26.01,13516,0
+MGRB.US,D,20210510,000000,26,26.01,25.84,25.87,31740,0
+MGRB.US,D,20210511,000000,25.77,25.82,25.589,25.74,15639,0
+MGRB.US,D,20210512,000000,25.66,25.7,25.55,25.6,47284,0
+MGRB.US,D,20210513,000000,25.7,25.83,25.6,25.62,27767,0
+MGRB.US,D,20210514,000000,25.75,25.9,25.71,25.9,14012,0
+MGRB.US,D,20210517,000000,25.87,25.93,25.75,25.8,15496,0
+MGRB.US,D,20210518,000000,25.83,25.92,25.79,25.87,10388,0
+MGRB.US,D,20210519,000000,25.73,25.83,25.64,25.72,24829,0
+MGRB.US,D,20210520,000000,25.82,25.95,25.815,25.9,10483,0
+MGRB.US,D,20210521,000000,25.95,25.96,25.8738,25.8745,7841,0
+MGRB.US,D,20210524,000000,25.951,26.04,25.9104,25.94,14113,0
+MGRB.US,D,20210525,000000,25.96,26.08,25.89,26.05,11653,0
+MGRB.US,D,20210526,000000,26.08,26.08,25.92,25.98,7353,0
+MGRB.US,D,20210527,000000,26.06,26.06,25.9101,25.98,5988,0
+MGRB.US,D,20210528,000000,26.05,26.075,25.9352,26.05,37290,0
+MGRB.US,D,20210601,000000,26.03,26.0499,25.94,26.02,10818,0
+MGRB.US,D,20210602,000000,26.05,26.125,26.02,26.04,61379,0
+MGRB.US,D,20210603,000000,26.06,26.1583,25.84,25.95,25270,0
+MGRB.US,D,20210604,000000,26.04,26.06,26,26,17605,0
+MGRB.US,D,20210607,000000,26.06,26.14,26.06,26.11,14014,0
+MGRB.US,D,20210608,000000,26.14,26.14,26.09,26.139,7101,0
+MGRB.US,D,20210609,000000,26.14,26.24,26.14,26.24,17922,0
+MGRB.US,D,20210610,000000,26.2,26.25,26.1784,26.24,13983,0
+MGRB.US,D,20210611,000000,26.25,26.32,26.25,26.32,5741,0
+MGRB.US,D,20210614,000000,26.23,26.33,26.1952,26.33,5745,0
+MGRB.US,D,20210615,000000,26.34,26.49,26.305,26.49,12181,0
+MGRB.US,D,20210616,000000,26.5,26.5,26.33,26.38,23446,0
+MGRB.US,D,20210617,000000,26.46,26.46,26.34,26.38,13663,0
+MGRB.US,D,20210618,000000,26.38,26.385,26.34,26.38,6676,0
+MGRB.US,D,20210621,000000,26.41,26.46,26.34,26.455,17590,0
+MGRB.US,D,20210622,000000,26.44,26.47,26.37,26.47,12343,0
+MGRB.US,D,20210623,000000,26.465,26.5,26.45,26.45,27053,0
+MGRB.US,D,20210624,000000,26.5,26.5,26.42,26.49,6624,0
+MGRB.US,D,20210625,000000,26.5,26.5,26.2,26.2,30156,0
+MGRB.US,D,20210628,000000,26.03,26.0729,26,26.06,10464,0
+MGRB.US,D,20210629,000000,26.07,26.1037,25.96,26.06,14008,0
+MGRB.US,D,20210630,000000,26.06,26.13,25.98,25.98,35981,0
+MGRB.US,D,20210701,000000,26.01,26.2022,26.01,26.195,14036,0
+MGRB.US,D,20210702,000000,26.29,26.29,26.15,26.26,7319,0
+MGRB.US,D,20210706,000000,26.2787,26.3184,26.1972,26.3,12979,0
+MGRB.US,D,20210707,000000,26.3,26.45,26.29,26.45,14479,0
+MGRB.US,D,20210708,000000,26.36,26.4676,26.2,26.33,25484,0
+MGRB.US,D,20210709,000000,26.44,26.55,26.2,26.48,72518,0
+MGRB.US,D,20210712,000000,26.55,26.9,26.4943,26.8,75513,0
+MGRB.US,D,20210713,000000,26.8,26.8,26.685,26.7,43278,0
+MGRB.US,D,20210714,000000,26.71,26.82,26.68,26.8,13849,0
+MGRB.US,D,20210715,000000,26.78,26.79,26.68,26.74,5015,0
+MGRB.US,D,20210716,000000,26.71,26.79,26.6987,26.72,13477,0
+MGRB.US,D,20210719,000000,26.61,26.65,26.47,26.57,19541,0
+MGRB.US,D,20210720,000000,26.5529,26.72,26.5529,26.72,5335,0
+MGRB.US,D,20210721,000000,26.6012,26.7438,26.6012,26.74,10539,0
+MGRB.US,D,20210722,000000,26.61,26.65,26.42,26.52,18297,0
+MGRB.US,D,20210723,000000,26.5342,26.59,26.5342,26.56,6334,0
+MGRB.US,D,20210726,000000,26.59,26.59,26.5,26.53,12513,0
+MGRB.US,D,20210727,000000,26.5,26.5368,26.31,26.52,7079,0
+MGRB.US,D,20210728,000000,26.57,26.57,26.4036,26.49,3958,0
+MGRB.US,D,20210729,000000,26.55,26.75,26.55,26.67,11763,0
+MGRB.US,D,20210730,000000,26.69,26.75,26.67,26.72,27139,0
+MGRB.US,D,20210802,000000,26.7,26.79,26.6748,26.71,12032,0
+MGRB.US,D,20210803,000000,26.72,26.8199,26.72,26.8,26921,0
+MGRB.US,D,20210804,000000,26.76,26.8302,26.76,26.8,5040,0
+MGRB.US,D,20210805,000000,26.801,26.9,26.79,26.82,15847,0
+MGRB.US,D,20210806,000000,26.8,26.87,26.7201,26.82,13469,0
+MGRB.US,D,20210809,000000,26.8,26.85,26.69,26.69,17232,0
+MGRB.US,D,20210810,000000,26.73,26.73,26.17,26.58,8545,0
+MGRB.US,D,20210811,000000,26.6,26.6,26.36,26.4,27044,0
+MGRB.US,D,20210812,000000,26.41,26.56,26.41,26.56,5450,0
+MGRB.US,D,20210813,000000,26.58,26.7,26.54,26.64,11220,0
+MGRB.US,D,20210816,000000,26.6,26.6326,26.57,26.57,18206,0
+MGRB.US,D,20210817,000000,26.49,26.5732,26.39,26.49,7875,0
+MGRB.US,D,20210818,000000,26.42,26.4728,26.22,26.23,25181,0
+MGRB.US,D,20210819,000000,26.2967,26.36,26.23,26.36,14658,0
+MGRB.US,D,20210820,000000,26.344,26.41,26.23,26.4,7935,0
+MGRB.US,D,20210823,000000,26.41,26.55,26.41,26.46,8484,0
+MGRB.US,D,20210824,000000,26.49,26.49,26.4,26.45,6054,0
+MGRB.US,D,20210825,000000,26.41,26.47,26.4,26.4476,10208,0
+MGRB.US,D,20210826,000000,26.46,26.46,26.35,26.39,4269,0
+MGRB.US,D,20210827,000000,26.38,26.48,26.25,26.48,10346,0
+MGRB.US,D,20210830,000000,26.49,26.57,26.48,26.5,7701,0
+MGRB.US,D,20210831,000000,26.52,26.52,26.31,26.38,45885,0
+MGRB.US,D,20210901,000000,26.4,26.56,26.4,26.53,11297,0
+MGRB.US,D,20210902,000000,26.6,26.748,26.541,26.72,6718,0
+MGRB.US,D,20210903,000000,26.65,26.72,26.54,26.72,6198,0
+MGRB.US,D,20210907,000000,26.5548,26.67,26.51,26.53,8357,0
+MGRB.US,D,20210908,000000,26.65,26.6727,26.36,26.43,23681,0
+MGRB.US,D,20210909,000000,26.39,26.51,26.36,26.45,14864,0
+MGRB.US,D,20210910,000000,26.48,26.49,26.45,26.48,10122,0
+MGRB.US,D,20210913,000000,26.5,26.5,26.37,26.39,8816,0
+MGRB.US,D,20210914,000000,26.38,26.55,26.38,26.51,24409,0
+MGRB.US,D,20210915,000000,26.53,26.57,26.42,26.57,8870,0
+MGRB.US,D,20210916,000000,26.57,26.81,26.54,26.81,15090,0
+MGRB.US,D,20210917,000000,26.82,26.82,26.63,26.78,8245,0
+MGRB.US,D,20210920,000000,26.66,26.7867,26.25,26.27,43801,0
+MGRB.US,D,20210921,000000,26.33,26.3627,26.16,26.25,52564,0
+MGRB.US,D,20210922,000000,26.27,26.43,26.27,26.4,34117,0
+MGRB.US,D,20210923,000000,26.43,26.53,26.26,26.34,10189,0
+MGRB.US,D,20210924,000000,26.21,26.21,26.145,26.2,11738,0
+MGRB.US,D,20210927,000000,26.17,26.17,25.8906,26.07,16965,0
+MGRB.US,D,20210928,000000,25.77,25.8,25.5,25.66,113126,0
+MGRB.US,D,20210929,000000,25.7,25.9655,25.7,25.8291,31663,0
+MGRB.US,D,20210930,000000,25.96,25.99,25.64,25.97,28694,0
+MGRB.US,D,20211001,000000,26.03,26.15,25.95,26.12,45687,0
+MGRB.US,D,20211004,000000,25.98,26.036,25.8,25.96,23825,0
+MGRB.US,D,20211005,000000,25.97,26.05,25.8,25.86,17002,0
+MGRB.US,D,20211006,000000,25.83,25.96,25.76,25.8833,14480,0
+MGRB.US,D,20211007,000000,25.93,25.93,25.64,25.64,32123,0
+MGRB.US,D,20211008,000000,25.59,25.78,25.42,25.67,35584,0
+MGRB.US,D,20211011,000000,25.67,25.78,25.62,25.66,17709,0
+MGRB.US,D,20211012,000000,25.66,25.83,25.66,25.83,10864,0
+MGRB.US,D,20211013,000000,25.81,25.99,25.72,25.97,23791,0
+MGRB.US,D,20211014,000000,25.99,26.14,25.99,26.07,13007,0
+MGRB.US,D,20211015,000000,26.12,26.12,25.97,25.982,11182,0
+MGRB.US,D,20211018,000000,25.97,25.99,25.83,25.92,11260,0
+MGRB.US,D,20211019,000000,25.92,25.9326,25.62,25.63,87980,0
+MGRB.US,D,20211020,000000,25.69,25.772,25.66,25.73,38846,0
+MGRB.US,D,20211021,000000,25.75,25.8303,25.72,25.7758,18301,0
+MGRB.US,D,20211022,000000,25.81,25.88,25.73,25.73,34100,0
+MGRB.US,D,20211025,000000,25.79,25.91,25.7475,25.89,34839,0
+MGRB.US,D,20211026,000000,25.89,25.95,25.66,25.8,88394,0
+MGRB.US,D,20211027,000000,25.89,25.89,25.74,25.83,25654,0
+MGRB.US,D,20211028,000000,25.85,25.99,25.85,25.9,43159,0
+MGRB.US,D,20211029,000000,25.87,25.94,25.86,25.91,26277,0
+MGRB.US,D,20211101,000000,25.92,26.09,25.9,26.06,27087,0
+MGRB.US,D,20211102,000000,26.07,26.22,26.07,26.17,38871,0
+MGRB.US,D,20211103,000000,26.08,26.2087,26.08,26.12,8796,0
+MGRB.US,D,20211104,000000,26.13,26.22,26.11,26.21,23685,0
+MGRB.US,D,20211105,000000,26.23,26.23,26.11,26.22,17522,0
+MGRB.US,D,20211108,000000,26.23,26.28,26.21,26.28,6542,0
+MGRB.US,D,20211109,000000,26.18,26.22,26.18,26.185,7036,0
+MGRB.US,D,20211110,000000,26.1,26.17,25.68,25.75,88871,0
+MGRB.US,D,20211111,000000,25.82,25.8824,25.68,25.68,11641,0
+MGRB.US,D,20211112,000000,25.6642,25.86,25.6642,25.75,25440,0
+MGRB.US,D,20211115,000000,25.81,25.82,25.532,25.63,17083,0
+MGRB.US,D,20211116,000000,25.52,25.74,25.52,25.62,24576,0
+MGRB.US,D,20211117,000000,25.64,25.75,25.61,25.69,24582,0
+MGRB.US,D,20211118,000000,25.75,25.7728,25.591,25.61,9683,0
+MGRB.US,D,20211119,000000,25.71,25.71,25.61,25.6354,8291,0
+MGRB.US,D,20211122,000000,25.7,25.77,25.6,25.68,12341,0
+MGRB.US,D,20211123,000000,25.66,25.66,25.4,25.59,20375,0
+MGRB.US,D,20211124,000000,25.61,25.66,25.4783,25.5842,8068,0
+MGRB.US,D,20211126,000000,25.56,25.56,25.32,25.47,5406,0
+MGRB.US,D,20211129,000000,25.72,25.73,25.52,25.64,9708,0
+MGRB.US,D,20211130,000000,25.67,25.67,25.15,25.2,73720,0
+MGRB.US,D,20211201,000000,25.29,25.4,25.25,25.29,34514,0
+MGRB.US,D,20211202,000000,25.31,25.54,25.31,25.47,19882,0
+MGRB.US,D,20211203,000000,25.59,25.59,25.43,25.48,6384,0
+MGRB.US,D,20211206,000000,25.51,25.51,25.3766,25.473,3677,0
+MGRB.US,D,20211207,000000,25.52,25.73,25.52,25.55,15087,0
+MGRB.US,D,20211208,000000,25.62,25.62,25.46,25.516,11587,0
+MGRB.US,D,20211209,000000,25.5,25.58,25.5,25.51,6941,0
+MGRB.US,D,20211210,000000,25.62,25.62,25.38,25.46,20497,0
+MGRB.US,D,20211213,000000,25.48,25.53,25.3716,25.5,16955,0
+MGRB.US,D,20211214,000000,25.41,25.5383,25.27,25.5383,20952,0
+MGRB.US,D,20211215,000000,25.51,25.61,25.4,25.51,28264,0
+MGRB.US,D,20211216,000000,25.62,25.73,25.5,25.7,17716,0
+MGRB.US,D,20211217,000000,25.71,25.71,25.49,25.61,45464,0
+MGRB.US,D,20211220,000000,25.54,25.7048,25.54,25.7,20637,0
+MGRB.US,D,20211221,000000,25.74,25.9,25.607,25.875,26580,0
+MGRB.US,D,20211222,000000,25.93,26.16,25.916,26.14,36381,0
+MGRB.US,D,20211223,000000,26.19,26.25,26.05,26.19,37545,0
+MGRB.US,D,20211227,000000,26.22,26.31,26.076,26.27,77858,0
+MGRB.US,D,20211228,000000,25.97,26.12,25.9035,26.08,35105,0
+MGRB.US,D,20211229,000000,26.12,26.17,25.97,26.15,17340,0
+MGRB.US,D,20211230,000000,26.21,26.28,26.12,26.22,9465,0
+MGRB.US,D,20211231,000000,26.28,26.35,26.1698,26.32,28063,0
+MGRB.US,D,20220103,000000,26.3,26.3,26.18,26.21,53491,0
+MGRB.US,D,20220104,000000,26.17,26.21,25.98,26.07,24803,0
+MGRB.US,D,20220105,000000,26.08,26.1787,25.7428,25.8,59764,0
+MGRB.US,D,20220106,000000,25.88,26.031,25.65,25.99,59793,0
+MGRB.US,D,20220107,000000,25.99,26.07,25.91,26.01,47962,0
+MGRB.US,D,20220110,000000,25.92,26.03,25.77,25.99,60593,0
+MGRB.US,D,20220111,000000,25.97,26.12,25.9401,26.07,31302,0
+MGRB.US,D,20220112,000000,26.08,26.185,26.05,26.06,27018,0
+MGRB.US,D,20220113,000000,26.08,26.2184,25.9624,26.14,26134,0
+MGRB.US,D,20220114,000000,26.1,26.1,25.899,25.98,47102,0
+MGRB.US,D,20220118,000000,25.88,25.945,25.79,25.83,69979,0
+MGRB.US,D,20220119,000000,25.89,26,25.86,25.87,75485,0
+MGRB.US,D,20220120,000000,25.92,26.0255,25.779,25.8,54311,0
+MGRB.US,D,20220121,000000,25.8,25.93,25.73,25.82,62608,0
+MGRB.US,D,20220124,000000,25.74,25.79,25.615,25.74,173005,0
+MGRB.US,D,20220125,000000,25.65,25.7,25.5801,25.63,38659,0
+MGRB.US,D,20220126,000000,25.77,25.77,25.17,25.18,45002,0
+MGRB.US,D,20220127,000000,25.23,25.3,24.34,24.34,48218,0
+MGRB.US,D,20220128,000000,24.38,24.653,23.999,24.3201,21868,0
+MGRB.US,D,20220131,000000,24.47,24.97,24.29,24.88,50122,0
+MGRB.US,D,20220201,000000,24.79,24.95,24.7469,24.95,17473,0
+MGRB.US,D,20220202,000000,24.92,25.02,24.649,24.73,34771,0
+MGRB.US,D,20220203,000000,24.6,24.83,24.27,24.45,35709,0
+MGRB.US,D,20220204,000000,24.35,24.52,23.78,23.78,28406,0
+MGRB.US,D,20220207,000000,23.78,23.99,23.66,23.7,30794,0
+MGRB.US,D,20220208,000000,23.66,23.66,23.1114,23.23,38513,0
+MGRB.US,D,20220209,000000,23.4,23.47,22.91,22.96,62089,0
+MGRB.US,D,20220210,000000,22.8,22.88,22.3929,22.46,34566,0
+MGRB.US,D,20220211,000000,22.54,22.8574,22.19,22.23,38685,0
+MGRB.US,D,20220214,000000,22.17,22.1853,21.71,21.76,63344,0
+MGRB.US,D,20220215,000000,21.82,22.09,21.82,21.97,41525,0
+MGRB.US,D,20220216,000000,22.01,22.35,21.81,22.35,78574,0
+MGRB.US,D,20220217,000000,22.35,22.6,22,22.19,61601,0
+MGRB.US,D,20220218,000000,22.23,22.5,22.08,22.34,93327,0
+MGRB.US,D,20220222,000000,22.44,22.44,22.1,22.27,44914,0
+MGRB.US,D,20220223,000000,22.4,22.4,22.1602,22.21,11886,0
+MGRB.US,D,20220224,000000,22.1,22.32,21.9595,22.26,28840,0
+MGRB.US,D,20220225,000000,22.37,22.66,22.37,22.56,9886,0
+MGRB.US,D,20220228,000000,22.6,22.93,22.3217,22.61,24703,0
+MGRB.US,D,20220301,000000,22.86,22.9499,22.66,22.69,26175,0
+MGRB.US,D,20220302,000000,22.76,22.8,22.69,22.69,10450,0
+MGRB.US,D,20220303,000000,22.82,22.824,22.64,22.68,13851,0
+MGRB.US,D,20220304,000000,22.73,22.83,22.34,22.35,30508,0
+MGRB.US,D,20220307,000000,22.36,22.48,22.07,22.12,28309,0
+MGRB.US,D,20220308,000000,22.22,22.22,21.8,21.88,57797,0
+MGRB.US,D,20220309,000000,22.05,22.21,21.79,21.93,27003,0
+MGRB.US,D,20220310,000000,21.99,21.99,21.67,21.82,24938,0
+MGRB.US,D,20220311,000000,21.92,21.92,21.63,21.66,18837,0
+MGRB.US,D,20220314,000000,21.66,21.66,21.1204,21.25,38693,0
+MGRB.US,D,20220315,000000,21.26,21.4,21.25,21.33,26978,0
+MGRB.US,D,20220316,000000,21.38,21.61,21.38,21.5,28303,0
+MGRB.US,D,20220317,000000,21.64,21.9142,21.6242,21.77,30695,0
+MGRB.US,D,20220318,000000,21.8,22.05,21.8,21.89,25432,0
+MGRB.US,D,20220321,000000,21.89,22.16,21.76,21.79,55466,0
+MGRB.US,D,20220322,000000,21.77,21.85,21.55,21.66,22178,0
+MGRB.US,D,20220323,000000,21.74,21.8668,21.66,21.72,21710,0
+MGRB.US,D,20220324,000000,21.75,21.84,21.6598,21.75,20587,0
+MGRB.US,D,20220325,000000,21.78,21.78,21.34,21.51,34965,0
+MGRB.US,D,20220328,000000,21.32,21.49,21.2,21.45,18465,0
+MGRB.US,D,20220329,000000,21.6,21.8,21.51,21.73,20914,0
+MGRB.US,D,20220330,000000,21.81,21.93,21.74,21.81,15369,0
+MGRB.US,D,20220331,000000,21.82,22.0342,21.82,21.96,16240,0
+MGRB.US,D,20220401,000000,22.02,22.055,21.8008,22.01,41831,0
+MGRB.US,D,20220404,000000,22.01,22.115,21.73,21.92,40680,0
+MGRB.US,D,20220405,000000,21.92,21.92,21.51,21.51,25120,0
+MGRB.US,D,20220406,000000,21.4,21.41,21.16,21.26,28889,0
+MGRB.US,D,20220407,000000,21.3,21.61,21.1842,21.46,26995,0
+MGRB.US,D,20220408,000000,21.48,21.5121,21.3,21.4,24527,0
+MGRB.US,D,20220411,000000,21.35,21.3998,20.85,20.85,17417,0
+MGRB.US,D,20220412,000000,20.93,21,20.7211,20.7323,6941,0
+MGRB.US,D,20220413,000000,20.82,20.95,20.6312,20.95,48854,0
+MGRB.US,D,20220414,000000,20.95,21.05,20.64,21.01,35553,0
+MGRB.US,D,20220418,000000,20.92,20.92,20.77,20.83,8150,0
+MGRB.US,D,20220419,000000,20.83,20.83,20.51,20.58,26301,0
+MGRB.US,D,20220420,000000,20.66,20.6994,20.37,20.41,117720,0
+MGRB.US,D,20220421,000000,20.49,20.49,19.93,20,46502,0
+MGRB.US,D,20220422,000000,20.14,20.17,19.65,19.74,28291,0
+MGRB.US,D,20220425,000000,19.67,19.87,19.67,19.83,14546,0
+MGRB.US,D,20220426,000000,19.84,19.955,19.6,19.64,87026,0
+MGRB.US,D,20220427,000000,19.7,19.818,19.34,19.38,23322,0
+MGRB.US,D,20220428,000000,19.45,19.8,19.2943,19.8,23267,0
+MGRB.US,D,20220429,000000,19.68,19.9499,19.36,19.7,36090,0
+MGRB.US,D,20220502,000000,19.62,19.8299,19.02,19.12,20410,0
+MGRB.US,D,20220503,000000,19.24,19.7181,19,19,25116,0
+MGRB.US,D,20220504,000000,19.15,19.49,19.05,19.49,53172,0
+MGRB.US,D,20220505,000000,19.26,19.44,18.75,19.08,23899,0
+MGRB.US,D,20220506,000000,18.96,18.9757,18.44,18.8,36950,0
+MGRB.US,D,20220509,000000,18.74,18.7432,18.54,18.6612,19752,0
+MGRB.US,D,20220510,000000,18.89,19,18.59,18.69,34019,0
+MGRB.US,D,20220511,000000,18.6,19.05,18.6,18.82,27339,0
+MGRB.US,D,20220512,000000,18.86,19.03,18.5908,18.9,8137,0
+MGRB.US,D,20220513,000000,19.09,19.09,18.7301,18.98,15270,0
+MGRB.US,D,20220516,000000,19.01,19.31,18.7,19.19,29992,0
+MGRB.US,D,20220517,000000,19.3,19.58,19.225,19.36,64558,0
+MGRB.US,D,20220518,000000,19.34,19.5,18.94,19.27,71083,0
+MGRB.US,D,20220519,000000,19.3889,19.84,19.3134,19.83,43487,0
+MGRB.US,D,20220520,000000,19.85,19.93,19.71,19.75,32667,0
+MGRB.US,D,20220523,000000,19.76,20.07,19.76,19.85,37239,0
+MGRB.US,D,20220524,000000,19.85,19.94,19.7,19.92,416380,0
+MGRB.US,D,20220525,000000,19.95,20.528,19.95,20.27,15236,0
+MGRB.US,D,20220526,000000,20.36,20.6872,20.315,20.47,17719,0
+MGRB.US,D,20220527,000000,20.61,21.0358,20.61,21.0358,10663,0
+MGRB.US,D,20220531,000000,20.98,21.1,20.3799,21.1,31850,0
+MGRB.US,D,20220601,000000,21.19,21.19,20.8,20.97,14485,0
+MGRB.US,D,20220602,000000,20.99,20.99,20.79,20.91,19320,0
+MGRB.US,D,20220603,000000,20.74,20.8587,20.67,20.836,12256,0
+MGRB.US,D,20220606,000000,20.91,20.9173,20.73,20.77,9176,0
+MGRB.US,D,20220607,000000,20.78,21.01,20.73,20.96,18992,0
+MGRB.US,D,20220608,000000,20.96,21,20.8,20.96,28614,0
+MGRB.US,D,20220609,000000,20.845,20.845,20.5601,20.67,49177,0
+MGRB.US,D,20220610,000000,20.48,20.5468,19.995,20.27,28881,0
+MGRB.US,D,20220613,000000,20,20,19.15,19.3,14655,0
+MGRB.US,D,20220614,000000,19.35,19.37,18.82,19.15,22833,0
+MGRB.US,D,20220615,000000,19.31,19.4777,19.2,19.41,14199,0
+MGRB.US,D,20220616,000000,19.26,19.49,18.965,19,13016,0
+MGRB.US,D,20220617,000000,19.14,19.27,19,19.02,6814,0
+MGRB.US,D,20220621,000000,19.18,19.5,19.1,19.21,12468,0
+MGRB.US,D,20220622,000000,19.28,19.43,19.0101,19.4,19501,0
+MGRB.US,D,20220623,000000,19.5,19.83,19.43,19.68,44608,0
+MGRB.US,D,20220624,000000,19.96,20.22,19.705,20.21,26716,0
+MGRB.US,D,20220627,000000,20.21,20.27,19.8317,20.035,10358,0
+MGRB.US,D,20220628,000000,19.92,20.17,19.59,19.69,13647,0
+MGRB.US,D,20220629,000000,19.76,19.76,19.59,19.68,15448,0
+MGRB.US,D,20220630,000000,19.9,19.9,19.5801,19.77,10041,0
+MGRB.US,D,20220701,000000,19.93,19.9787,19.57,19.78,11314,0
+MGRB.US,D,20220705,000000,19.83,19.85,19.54,19.76,17457,0
+MGRB.US,D,20220706,000000,19.83,20.14,19.58,19.63,22924,0
+MGRB.US,D,20220707,000000,19.83,19.9668,19.66,19.66,6213,0
+MGRB.US,D,20220708,000000,19.77,20.05,19.68,19.79,159559,0
+MGRB.US,D,20220711,000000,19.79,20.1177,19.79,19.83,9523,0
+MGRB.US,D,20220712,000000,19.89,20.09,19.52,19.62,20336,0
+MGRB.US,D,20220713,000000,19.47,19.67,19.36,19.55,17234,0
+MGRB.US,D,20220714,000000,19.49,19.59,19.44,19.52,5926,0
+MGRB.US,D,20220715,000000,19.65,19.7,19.56,19.66,17612,0
+MGRB.US,D,20220718,000000,19.66,19.8886,19.66,19.72,6847,0
+MGRB.US,D,20220719,000000,19.87,19.9778,19.7,19.77,12096,0
+MGRB.US,D,20220720,000000,19.83,19.985,19.71,19.96,13505,0
+MGRB.US,D,20220721,000000,19.96,20.12,19.8811,20.06,6598,0
+MGRB.US,D,20220722,000000,20.2,20.42,20.1,20.23,20150,0
+MGRB.US,D,20220725,000000,20.34,20.38,20.16,20.25,15501,0
+MGRB.US,D,20220726,000000,20.28,20.3777,20.15,20.32,10264,0
+MGRB.US,D,20220727,000000,20.36,20.464,20.25,20.29,7009,0
+MGRB.US,D,20220728,000000,20.39,20.51,20.3,20.38,5875,0
+MGRB.US,D,20220729,000000,20.5,20.96,20.455,20.96,34277,0
+MGRB.US,D,20220801,000000,20.96,21,20.82,20.99,13676,0
+MGRB.US,D,20220802,000000,21.05,21.55,20.8864,21.5,19630,0
+MGRB.US,D,20220803,000000,21.65,21.96,20.8817,21.94,19435,0
+MGRB.US,D,20220804,000000,21.86,22.035,21.6308,22.01,25865,0
+MGRB.US,D,20220805,000000,21.8,21.8,21.4101,21.58,15631,0
+MGRB.US,D,20220808,000000,21.69,21.84,21.54,21.73,38790,0
+MGRB.US,D,20220809,000000,21.73,21.73,21.29,21.36,10390,0
+MGRB.US,D,20220810,000000,21.56,21.65,21.386,21.54,8166,0
+MGRB.US,D,20220811,000000,21.66,21.665,21.43,21.59,8974,0
+MGRB.US,D,20220812,000000,21.66,21.68,21.47,21.67,9607,0
+MGRB.US,D,20220815,000000,21.55,21.76,21.48,21.76,17727,0
+MGRB.US,D,20220816,000000,21.75,21.75,21.5225,21.65,18169,0
+MGRB.US,D,20220817,000000,21.56,21.56,21.14,21.21,10119,0
+MGRB.US,D,20220818,000000,21.25,21.3099,21.01,21.11,31881,0
+MGRB.US,D,20220819,000000,20.92,20.9986,20.7192,20.86,11334,0
+MGRB.US,D,20220822,000000,20.74,20.75,20.44,20.71,48115,0
+MGRB.US,D,20220823,000000,20.66,20.91,19.58,20.06,52570,0
+MGRB.US,D,20220824,000000,20.18,20.68,19.9404,19.98,14968,0
+MGRB.US,D,20220825,000000,20.07,20.4499,19.9977,20.29,9039,0
+MGRB.US,D,20220826,000000,20.39,20.51,20.1,20.2,17045,0
+MGRB.US,D,20220829,000000,20.17,20.2752,19.94,20.09,18444,0
+MGRB.US,D,20220830,000000,20.13,20.1863,19.78,19.93,9862,0
+MGRB.US,D,20220831,000000,19.97,20.01,19.35,19.38,42618,0
+MGRB.US,D,20220901,000000,19.34,19.36,18.97,19.16,10921,0
+MGRB.US,D,20220902,000000,19.31,19.39,19.01,19.05,18412,0
+MGRB.US,D,20220906,000000,19.15,19.2184,18.83,18.95,40680,0
+MGRB.US,D,20220907,000000,18.93,19.2,18.93,19.02,29495,0
+MGRB.US,D,20220908,000000,18.95,19.25,18.92,19.08,24748,0
+MGRB.US,D,20220909,000000,19.07,19.28,19.07,19.28,10671,0
+MGRB.US,D,20220912,000000,19.34,19.48,19.22,19.32,18396,0
+MGRB.US,D,20220913,000000,19.14,19.27,19.037,19.2,12408,0
+MGRB.US,D,20220914,000000,19.27,19.3323,19.187,19.27,10398,0
+MGRB.US,D,20220915,000000,19.27,19.3857,19.01,19.06,18030,0
+MGRB.US,D,20220916,000000,18.97,19.22,18.88,18.95,11522,0
+MGRB.US,D,20220919,000000,18.8,18.9848,18.8,18.9,15962,0
+MGRB.US,D,20220920,000000,18.83,18.87,18.61,18.77,50188,0
+MGRB.US,D,20220921,000000,18.88,18.94,18.63,18.76,14377,0
+MGRB.US,D,20220922,000000,18.8,18.8,18.5692,18.79,17263,0
+MGRB.US,D,20220923,000000,18.74,18.74,18.41,18.5,29131,0
+MGRB.US,D,20220926,000000,18.57,18.59,18.24,18.39,24817,0
+MGRB.US,D,20220927,000000,18.47,18.62,18.18,18.62,25093,0
+MGRB.US,D,20220928,000000,18.32,18.71,18.2,18.71,14814,0
+MGRB.US,D,20220929,000000,18.65,18.65,18.26,18.6,14359,0
+MGRB.US,D,20220930,000000,18.66,18.752,18.4,18.62,118700,0
+MGRB.US,D,20221003,000000,18.8,18.9714,18.6048,18.74,15874,0
+MGRB.US,D,20221004,000000,18.88,19.121,18.6361,18.83,20615,0
+MGRB.US,D,20221005,000000,18.71,18.82,18.5,18.66,10673,0
+MGRB.US,D,20221006,000000,18.65,18.7693,18.24,18.35,11328,0
+MGRB.US,D,20221007,000000,18.15,18.1559,17.92,18.11,9856,0
+MGRB.US,D,20221010,000000,18.1,18.1577,17.689,17.74,11375,0
+MGRB.US,D,20221011,000000,17.77,17.87,17.52,17.67,20659,0
+MGRB.US,D,20221012,000000,17.56,17.7399,17.3,17.57,21212,0
+MGRB.US,D,20221013,000000,17.26,17.53,16.62,17.44,27930,0
+MGRB.US,D,20221014,000000,17.4,17.75,17.13,17.66,47849,0
+MGRB.US,D,20221017,000000,17.75,18.04,17.45,17.53,32163,0
+MGRB.US,D,20221018,000000,17.6,17.7379,17.38,17.49,16236,0
+MGRB.US,D,20221019,000000,17.43,17.4625,17.15,17.45,47641,0
+MGRB.US,D,20221020,000000,17.35,17.43,17.07,17.23,16255,0
+MGRB.US,D,20221021,000000,17.18,17.29,16.72,16.81,56419,0
+MGRB.US,D,20221024,000000,16.85,17.13,16.85,16.92,13370,0
+MGRB.US,D,20221025,000000,17.11,17.23,16.95,17.12,14893,0
+MGRB.US,D,20221026,000000,17.1,17.4736,17.0501,17.08,43615,0
+MGRB.US,D,20221027,000000,17.11,17.11,16.89,17.01,19257,0
+MGRB.US,D,20221028,000000,17.08,17.2699,16.9648,17.03,31944,0
+MGRB.US,D,20221031,000000,17.11,17.19,16.84,17.09,63194,0
+MGRB.US,D,20221101,000000,17.23,17.25,16.82,16.82,47581,0
+MGRB.US,D,20221102,000000,16.82,16.96,16.68,16.8,38750,0
+MGRB.US,D,20221103,000000,16.72,16.72,16.4431,16.64,25838,0
+MGRB.US,D,20221104,000000,16.74,16.848,16.45,16.73,30345,0
+MGRB.US,D,20221107,000000,16.82,16.82,16.52,16.78,23181,0
+MGRB.US,D,20221108,000000,16.79,17.1,16.79,17.1,20426,0
+MGRB.US,D,20221109,000000,17.22,17.22,16.91,17.1,26672,0
+MGRB.US,D,20221110,000000,17.37,18.07,17.37,18.07,18413,0
+MGRB.US,D,20221111,000000,18.09,18.41,18.027,18.11,14377,0
+MGRB.US,D,20221114,000000,18.07,18.37,17.8,17.82,20916,0
+MGRB.US,D,20221115,000000,18.08,18.56,18.0729,18.23,20984,0
+MGRB.US,D,20221116,000000,18.23,18.43,18.22,18.32,10947,0
+MGRB.US,D,20221117,000000,18.27,18.43,18.07,18.13,11576,0
+MGRB.US,D,20221118,000000,18.18,18.37,18.15,18.24,10738,0
+MGRB.US,D,20221121,000000,18.34,18.37,18.03,18.16,20642,0
+MGRB.US,D,20221122,000000,18.32,18.36,18.06,18.17,19957,0
+MGRB.US,D,20221123,000000,18.28,18.53,18.0833,18.49,27768,0
+MGRB.US,D,20221125,000000,18.54,18.54,18.0389,18.54,7785,0
+MGRB.US,D,20221128,000000,18.54,18.63,18.3747,18.62,24404,0
+MGRB.US,D,20221129,000000,18.68,18.68,18.16,18.16,26173,0
+MGRB.US,D,20221130,000000,18.29,18.87,18.1909,18.82,41640,0
+MGRB.US,D,20221201,000000,18.94,19.32,18.8169,19.2,19429,0
+MGRB.US,D,20221202,000000,19.15,19.3,18.97,19.18,25001,0
+MGRB.US,D,20221205,000000,19.2,19.2,18.74,18.76,33942,0
+MGRB.US,D,20221206,000000,18.77,19.0918,18.49,18.68,17927,0
+MGRB.US,D,20221207,000000,18.7,18.8,18.44,18.49,33038,0
+MGRB.US,D,20221208,000000,18.51,18.6247,18.15,18.16,37372,0
+MGRB.US,D,20221209,000000,18.13,18.4,17.75,17.75,28244,0
+MGRB.US,D,20221212,000000,17.86,18.0299,17.75,17.84,74181,0
+MGRB.US,D,20221213,000000,18.2,18.58,17.91,18.1,18555,0
+MGRB.US,D,20221214,000000,18.17,18.2475,17.97,18.06,33298,0
+MGRB.US,D,20221215,000000,18.14,18.25,17.95,18,34448,0
+MGRB.US,D,20221216,000000,18.04,18.12,17.7101,18.0078,27972,0
+MGRB.US,D,20221219,000000,18.09,18.36,18.01,18.17,30486,0
+MGRB.US,D,20221220,000000,18.18,18.34,17.87,18.02,32841,0
+MGRB.US,D,20221221,000000,18.1,18.37,18.06,18.32,55424,0
+MGRB.US,D,20221222,000000,18.21,18.27,17.95,17.96,17586,0
+MGRB.US,D,20221223,000000,18.03,18.31,17.91,18.2,104412,0
+MGRB.US,D,20221227,000000,18.12,18.3099,18.0225,18.07,46912,0
+MGRB.US,D,20221228,000000,17.89,17.89,17.57,17.58,41145,0
+MGRB.US,D,20221229,000000,17.65,17.8173,17.1,17.17,61275,0
+MGRB.US,D,20221230,000000,17.04,17.19,16.78,16.82,41105,0
+MGRB.US,D,20230103,000000,17.01,17.43,16.86,17.08,44114,0
+MGRB.US,D,20230104,000000,17.19,17.7699,17.19,17.55,16698,0
+MGRB.US,D,20230105,000000,17.64,18,17.64,17.86,12639,0
+MGRB.US,D,20230106,000000,18,18.63,18,18.61,22353,0
+MGRB.US,D,20230109,000000,18.7,19,18.635,18.81,33516,0
+MGRB.US,D,20230110,000000,18.81,18.83,18.5701,18.77,14834,0
+MGRB.US,D,20230111,000000,18.84,19.04,18.8,18.89,50091,0
+MGRB.US,D,20230112,000000,19.01,19.15,18.84,18.89,23621,0
+MGRB.US,D,20230113,000000,18.96,19.28,18.8055,19.11,17461,0
+MGRB.US,D,20230117,000000,19.14,19.4788,19.14,19.29,25319,0
+MGRB.US,D,20230118,000000,19.6,19.785,19.3,19.4,23628,0
+MGRB.US,D,20230119,000000,19.57,19.74,19.46,19.66,19978,0
+MGRB.US,D,20230120,000000,19.78,19.87,19.5986,19.8,25396,0
+MGRB.US,D,20230123,000000,19.9,19.9899,19.56,19.9,27713,0
+MGRB.US,D,20230124,000000,19.91,19.95,19.86,19.9,13257,0
+MGRB.US,D,20230125,000000,19.88,20,19.695,19.99,23568,0
+MGRB.US,D,20230126,000000,20.02,20.19,19.84,20,9876,0
+MGRB.US,D,20230127,000000,19.87,20.22,19.87,20,9285,0
+MGRB.US,D,20230130,000000,20,20.1758,19.89,19.95,56971,0
+MGRB.US,D,20230131,000000,20.04,20.1452,19.98,20,12886,0
+MGRB.US,D,20230201,000000,20.04,20.29,20.04,20.1,63501,0
+MGRB.US,D,20230202,000000,20.25,20.38,20.1,20.2,40745,0
+MGRB.US,D,20230203,000000,20.06,20.2,19.72,19.84,16976,0
+MGRB.US,D,20230206,000000,19.79,19.8509,19.4624,19.74,17291,0
+MGRB.US,D,20230207,000000,19.76,19.8342,19.605,19.75,32255,0
+MGRB.US,D,20230208,000000,19.8,19.92,19.7203,19.78,14359,0
+MGRB.US,D,20230209,000000,19.96,19.9688,19.83,19.86,7485,0
+MGRB.US,D,20230210,000000,19.94,19.94,19.75,19.82,5606,0
+MGRB.US,D,20230213,000000,19.92,20.05,19.71,20.05,13666,0
+MGRB.US,D,20230214,000000,20.05,20.1,19.87,20,21927,0
+MGRB.US,D,20230215,000000,20,20.1,19.8228,20,13045,0
+MGRB.US,D,20230216,000000,19.89,20.0184,19.8,19.8,22882,0
+MGRB.US,D,20230217,000000,19.71,19.76,19.3975,19.54,7782,0
+MGRB.US,D,20230221,000000,19.41,19.53,19.1,19.1,24312,0
+MGRB.US,D,20230222,000000,19.23,19.54,19.12,19.46,20229,0
+MGRB.US,D,20230223,000000,19.45,19.79,19.3023,19.79,16949,0
+MGRB.US,D,20230224,000000,19.67,19.67,19.3028,19.45,11543,0
+MGRB.US,D,20230227,000000,19.84,19.84,19.46,19.57,11016,0
+MGRB.US,D,20230228,000000,19.64,19.75,19.4,19.75,28316,0
+MGRB.US,D,20230301,000000,19.72,19.73,19.4393,19.57,6274,0
+MGRB.US,D,20230302,000000,19.41,19.5193,19.36,19.4,5146,0
+MGRB.US,D,20230303,000000,19.58,19.6699,19.42,19.43,35848,0
+MGRB.US,D,20230306,000000,19.54,19.66,19.43,19.53,10370,0
+MGRB.US,D,20230307,000000,19.58,19.58,19.31,19.31,17110,0
+MGRB.US,D,20230308,000000,19.34,19.52,19.23,19.295,6809,0
+MGRB.US,D,20230309,000000,19.34,19.5016,18.99,19.02,17741,0
+MGRB.US,D,20230310,000000,19.1,19.1,18.41,19.0699,14965,0
+MGRB.US,D,20230313,000000,16.8,18.3116,16.78,17.46,44727,0
+MGRB.US,D,20230314,000000,17.61,19,17.61,18.07,17517,0
+MGRB.US,D,20230315,000000,18.12,18.12,17.5301,17.5401,11977,0
+MGRB.US,D,20230316,000000,17.6,18.5556,17.6,17.77,39656,0
+MGRB.US,D,20230317,000000,18,18,17.33,17.43,14326,0
+MGRB.US,D,20230320,000000,17.52,17.8299,16.8,16.81,19286,0
+MGRB.US,D,20230321,000000,16.97,17.52,16.97,17.13,6627,0
+MGRB.US,D,20230322,000000,17.22,17.7349,17.22,17.5,17595,0
+MGRB.US,D,20230323,000000,17.69,17.72,16.42,16.68,26787,0
+MGRB.US,D,20230324,000000,16.84,17.059,16.45,16.84,20538,0
+MGRB.US,D,20230327,000000,16.98,17.26,16.96,16.97,12850,0
+MGRB.US,D,20230328,000000,16.8,17.09,16.6721,16.78,5586,0
+MGRB.US,D,20230329,000000,17.01,17.31,17,17.0625,13683,0
+MGRB.US,D,20230330,000000,17.24,17.49,17.185,17.49,10626,0
+MGRB.US,D,20230331,000000,17.61,17.96,17.61,17.96,20427,0
+MGRB.US,D,20230403,000000,17.91,18.01,17.62,17.81,23184,0
+MGRB.US,D,20230404,000000,17.96,18.17,17.7,18.17,31529,0
+MGRB.US,D,20230405,000000,18.04,18.43,17.7801,18.35,10889,0
+MGRB.US,D,20230406,000000,18.47,18.65,18.4288,18.52,9916,0
+MGRB.US,D,20230410,000000,18.64,18.82,18.58,18.78,24790,0
+MGRB.US,D,20230411,000000,18.82,19.045,18.645,19.04,22031,0
+MGRB.US,D,20230412,000000,19.15,19.2,18.8,18.89,28078,0
+MGRB.US,D,20230413,000000,19.07,19.43,19.05,19.43,8896,0
+MGRB.US,D,20230414,000000,19.43,19.46,19.14,19.22,10874,0
+MGRB.US,D,20230417,000000,19.42,20.05,19.2244,20.02,37468,0
+MGRB.US,D,20230418,000000,20.07,20.175,19.6839,19.87,14059,0
+MGRB.US,D,20230419,000000,19.93,20.0257,19.63,20.0257,15904,0
+MGRB.US,D,20230420,000000,19.98,20.009,19.63,19.69,8166,0
+MGRB.US,D,20230421,000000,19.89,20.0242,19.62,19.74,7408,0
+MGRB.US,D,20230424,000000,19.83,19.991,19.7,19.72,6819,0
+MGRB.US,D,20230425,000000,19.77,19.9222,19.64,19.64,3773,0
+MGRB.US,D,20230426,000000,19.8,20.02,19.4,19.6,10183,0
+MGRB.US,D,20230427,000000,19.7,20,19.3801,19.62,18226,0
+MGRB.US,D,20230428,000000,19.73,20,19.37,19.94,52742,0
+MGRB.US,D,20230501,000000,19.85,19.98,19.51,19.54,14475,0
+MGRB.US,D,20230502,000000,19.49,19.8242,19.21,19.3294,9887,0
+MGRB.US,D,20230503,000000,19.3,19.3924,18.94,18.94,13216,0
+MGRB.US,D,20230504,000000,18.94,18.94,17.799,17.9,20723,0
+MGRB.US,D,20230505,000000,18.1,18.67,18.08,18.16,19895,0
+MGRB.US,D,20230508,000000,18.18,18.6235,18.18,18.51,11032,0
+MGRB.US,D,20230509,000000,18.41,18.5,18.17,18.32,27752,0
+MGRB.US,D,20230510,000000,18.42,19.11,18.25,18.25,31353,0
+MGRB.US,D,20230511,000000,18.25,18.3044,17.8,17.94,26333,0
+MGRB.US,D,20230512,000000,18,18.03,17.35,17.65,14749,0
+MGRB.US,D,20230515,000000,17.87,17.87,17,17.19,35438,0
+MGRB.US,D,20230516,000000,17.19,17.19,16.84,16.87,18134,0
+MGRB.US,D,20230517,000000,17.03,17.27,16.95,17.16,17307,0
+MGRB.US,D,20230518,000000,17.19,17.42,17.06,17.2,13579,0
+MGRB.US,D,20230519,000000,17.3,17.41,16.85,16.96,17414,0
+MGRB.US,D,20230522,000000,17.04,17.08,16.68,16.91,24675,0
+MGRB.US,D,20230523,000000,16.87,17.16,16.87,17,19031,0
+MGRB.US,D,20230524,000000,17.07,17.42,16.96,17.29,49250,0
+MGRB.US,D,20230525,000000,17.35,17.45,17.2,17.36,20906,0
+MGRB.US,D,20230526,000000,17.36,17.9,17.36,17.51,80544,0
+MGRB.US,D,20230530,000000,17.65,18.035,17.645,17.96,80429,0
+MGRB.US,D,20230531,000000,17.96,18.4,17.96,18.23,162466,0
+MGRB.US,D,20230601,000000,18.29,18.51,18.0601,18.28,23742,0
+MGRB.US,D,20230602,000000,18.38,18.63,18.38,18.44,29671,0
+MGRB.US,D,20230605,000000,18.55,18.78,18.25,18.59,24114,0
+MGRB.US,D,20230606,000000,18.67,18.81,18.47,18.57,41615,0
+MGRB.US,D,20230607,000000,18.57,18.6719,18.21,18.31,16706,0
+MGRB.US,D,20230608,000000,18.37,18.5299,18.13,18.13,15340,0
+MGRB.US,D,20230609,000000,18.21,18.4129,17.88,18.01,8542,0
+MGRB.US,D,20230612,000000,18.07,18.18,17.71,17.71,6814,0
+MGRB.US,D,20230613,000000,17.85,17.9518,17.66,17.74,33035,0
+MGRB.US,D,20230614,000000,17.74,17.8681,17.5,17.59,16987,0
+MGRB.US,D,20230615,000000,17.67,18.02,17.575,17.93,13903,0
+MGRB.US,D,20230616,000000,18.09,18.21,17.85,17.87,34975,0
+MGRB.US,D,20230620,000000,17.97,18.0277,17.8,17.8,8782,0
+MGRB.US,D,20230621,000000,17.9,17.95,17.68,17.7,5281,0
+MGRB.US,D,20230622,000000,17.83,17.9,17.7,17.8,12678,0
+MGRB.US,D,20230623,000000,17.9,17.94,17.67,17.94,9467,0
+MGRB.US,D,20230626,000000,18.03,18.23,17.8781,18.17,5781,0
+MGRB.US,D,20230627,000000,18.25,18.28,18.09,18.12,14374,0
+MGRB.US,D,20230628,000000,17.93,18,17.73,17.78,21792,0
+MGRB.US,D,20230629,000000,17.89,17.89,17.4901,17.65,6269,0
+MGRB.US,D,20230630,000000,17.81,17.97,17.66,17.76,35126,0
+MGRB.US,D,20230703,000000,17.86,18.2,17.86,18.11,7447,0
+MGRB.US,D,20230705,000000,18.1,18.2,17.8601,18,10876,0
+MGRB.US,D,20230706,000000,17.87,17.87,17.5,17.606,11742,0
+MGRB.US,D,20230707,000000,17.6,17.81,17.45,17.56,15071,0
+MGRB.US,D,20230710,000000,17.66,17.765,17.5604,17.5621,8358,0
+MGRB.US,D,20230711,000000,17.7,17.78,17.62,17.74,7550,0
+MGRB.US,D,20230712,000000,17.89,18,17.765,17.92,10816,0
+MGRB.US,D,20230713,000000,18.01,18.08,18,18.08,9755,0
+MGRB.US,D,20230714,000000,18.09,18.09,17.84,18,25697,0
+MGRB.US,D,20230717,000000,18,18,17.8058,17.87,9799,0
+MGRB.US,D,20230718,000000,17.95,18.1,17.911,18.1,15974,0
+MGRB.US,D,20230719,000000,18.13,18.3,18.11,18.29,7294,0
+MGRB.US,D,20230720,000000,18.27,18.27,18.0329,18.24,4306,0
+MGRB.US,D,20230721,000000,18.3,18.3524,18.2099,18.26,7694,0
+MGRB.US,D,20230724,000000,18.4,18.42,18.1401,18.28,18487,0
+MGRB.US,D,20230725,000000,18.31,18.37,18.13,18.23,5570,0
+MGRB.US,D,20230726,000000,18.23,18.3944,18.16,18.3,12537,0
+MGRB.US,D,20230727,000000,18.32,18.41,18.15,18.22,6274,0
+MGRB.US,D,20230728,000000,18.35,18.4267,18.185,18.26,7222,0
+MGRB.US,D,20230731,000000,18.37,18.7,18.37,18.5,11146,0
+MGRB.US,D,20230801,000000,18.5,18.5,18.2291,18.2291,5395,0
+MGRB.US,D,20230802,000000,18.28,18.4,17.73,18.09,10819,0
+MGRB.US,D,20230803,000000,18,18.19,17.75,17.85,6941,0
+MGRB.US,D,20230804,000000,18.09,18.1323,17.8,17.89,16135,0
+MGRB.US,D,20230807,000000,17.97,18.1113,17.77,17.96,6945,0
+MGRB.US,D,20230808,000000,17.97,18.12,17.78,17.78,9425,0
+MGRB.US,D,20230809,000000,17.96,18.0776,17.785,17.82,8753,0
+MGRB.US,D,20230810,000000,17.9,18.0487,17.7721,17.895,7647,0
+MGRB.US,D,20230811,000000,17.78,17.8899,17.6,17.72,7598,0
+MGRB.US,D,20230814,000000,17.785,17.87,17.55,17.6578,16812,0
+MGRB.US,D,20230815,000000,17.65,17.7399,17.35,17.35,6405,0
+MGRB.US,D,20230816,000000,17.35,17.5048,17.085,17.2,10493,0
+MGRB.US,D,20230817,000000,17.35,17.35,16.9342,17.11,16527,0
+MGRB.US,D,20230818,000000,17.02,17.2905,16.98,17.05,9655,0
+MGRB.US,D,20230821,000000,17.15,17.26,16.95,17.005,15387,0
+MGRB.US,D,20230822,000000,17.18,17.4742,17.04,17.4,34010,0
+MGRB.US,D,20230823,000000,17.39,17.63,17.39,17.62,23759,0
+MGRB.US,D,20230824,000000,17.65,17.7691,17.37,17.48,19705,0
+MGRB.US,D,20230825,000000,17.56,17.7699,17.43,17.46,10784,0
+MGRB.US,D,20230828,000000,17.59,17.7273,17.46,17.55,12171,0
+MGRB.US,D,20230829,000000,17.4817,17.6262,17.4817,17.58,5517,0
+MGRB.US,D,20230830,000000,17.65,17.71,17.55,17.63,17781,0
+MGRB.US,D,20230831,000000,17.62,17.79,17.43,17.72,39842,0
+MGRB.US,D,20230901,000000,17.69,17.69,17.42,17.52,6186,0
+MGRB.US,D,20230905,000000,17.5185,17.5185,16.9506,17.2,34540,0
+MGRB.US,D,20230906,000000,17.32,17.425,16.93,17.02,18954,0
+MGRB.US,D,20230907,000000,16.91,17.04,16.73,16.91,27620,0
+MGRB.US,D,20230908,000000,16.87,17.15,16.87,16.95,15625,0
+MGRB.US,D,20230911,000000,17.03,17.1,16.82,16.92,22010,0
+MGRB.US,D,20230912,000000,16.89,17.0831,16.8,16.89,16331,0
+MGRB.US,D,20230913,000000,16.97,17.0799,16.89,17.01,37306,0
+MGRB.US,D,20230914,000000,17.04,17.15,17,17.08,18074,0
+MGRB.US,D,20230915,000000,17.08,17.15,17,17.09,30250,0
+MGRB.US,D,20230918,000000,17.01,17.29,17.01,17.25,17124,0
+MGRB.US,D,20230919,000000,17.25,17.38,17.13,17.24,24542,0
+MGRB.US,D,20230920,000000,17.26,17.45,17.16,17.22,18830,0
+MGRB.US,D,20230921,000000,17.06,17.0999,16.51,16.92,25205,0
+MGRB.US,D,20230922,000000,16.97,17.12,16.935,17.01,21174,0
+MGRB.US,D,20230925,000000,16.87,17.0299,16.86,16.95,17778,0
+MGRB.US,D,20230926,000000,16.84,16.97,16.76,16.87,26110,0
+MGRB.US,D,20230927,000000,16.95,16.95,16.63,16.89,15053,0
+MGRB.US,D,20230928,000000,16.49,16.8199,16.2701,16.42,551226,0
+MGRB.US,D,20230929,000000,16.51,16.7971,16.46,16.46,243045,0
+MGRB.US,D,20231002,000000,16.49,16.67,16.21,16.54,38310,0
+MGRB.US,D,20231003,000000,16.54,16.54,16.0407,16.34,38309,0
+MGRB.US,D,20231004,000000,16.34,16.71,16.21,16.64,59712,0
+MGRB.US,D,20231005,000000,16.68,16.68,16.33,16.6,19029,0
+MGRB.US,D,20231006,000000,16.44,16.7322,16.25,16.635,23216,0
+MGRB.US,D,20231009,000000,16.62,16.88,16.35,16.8,11284,0
+MGRB.US,D,20231010,000000,16.81,17,16.55,16.94,12177,0
+MGRB.US,D,20231011,000000,17,17.0699,16.726,17.03,16847,0
+MGRB.US,D,20231012,000000,17.03,17.03,16.6735,16.8,6581,0
+MGRB.US,D,20231013,000000,16.82,16.82,16.34,16.62,11621,0
+MGRB.US,D,20231016,000000,16.538,16.85,16.37,16.59,17838,0
+MGRB.US,D,20231017,000000,16.43,16.6814,16.22,16.28,12984,0
+MGRB.US,D,20231018,000000,16.17,16.42,16.03,16.2,20386,0
+MGRB.US,D,20231019,000000,16.2,16.47,16.0007,16.09,25583,0
+MGRB.US,D,20231020,000000,16.01,16.41,15.8315,16.21,16384,0
+MGRB.US,D,20231023,000000,16.08,16.3816,16.08,16.24,7625,0
+MGRB.US,D,20231024,000000,16.4,16.4703,16.2134,16.4703,5021,0
+MGRB.US,D,20231025,000000,16.3,16.49,16.18,16.33,7510,0
+MGRB.US,D,20231026,000000,16.33,16.55,16.15,16.37,11577,0
+MGRB.US,D,20231027,000000,16.4,16.44,16.06,16.23,7443,0
+MGRB.US,D,20231030,000000,16.28,16.32,16.03,16.12,10221,0
+MGRB.US,D,20231031,000000,16.23,16.52,16.0001,16.33,26746,0
+MGRB.US,D,20231101,000000,16.47,16.93,16.2,16.93,10480,0
+MGRB.US,D,20231102,000000,17.14,17.56,17.14,17.56,14260,0
+MGRB.US,D,20231103,000000,17.69,17.91,17.13,17.77,12038,0
+MGRB.US,D,20231106,000000,17.6,17.78,17.19,17.67,11401,0
+MGRB.US,D,20231107,000000,17.71,17.71,17.4297,17.65,6494,0
+MGRB.US,D,20231108,000000,17.64,17.7,17.3525,17.68,6939,0
+MGRB.US,D,20231109,000000,17.74,17.77,17.36,17.39,11416,0
+MGRB.US,D,20231110,000000,17.55,17.74,17.23,17.34,9949,0
+MGRB.US,D,20231113,000000,17.38,17.58,17.15,17.54,15320,0
+MGRB.US,D,20231114,000000,17.8,17.91,17.69,17.74,20061,0
+MGRB.US,D,20231115,000000,17.74,17.85,17.48,17.78,12393,0
+MGRB.US,D,20231116,000000,17.87,17.87,17.48,17.57,17104,0
+MGRB.US,D,20231117,000000,17.69,17.9162,17.44,17.44,19834,0
+MGRB.US,D,20231120,000000,17.36,17.84,17.36,17.4144,13256,0
+MGRB.US,D,20231121,000000,17.33,17.57,17.16,17.24,17251,0
+MGRB.US,D,20231122,000000,17.27,17.345,16.8901,17.1,12411,0
+MGRB.US,D,20231124,000000,17.1,17.235,17.0075,17.09,8400,0
+MGRB.US,D,20231127,000000,17.1,17.15,17,17.05,27331,0
+MGRB.US,D,20231128,000000,17.1,17.1047,16.89,16.97,49308,0
+MGRB.US,D,20231129,000000,17.04,17.23,16.93,17.1,222233,0
+MGRB.US,D,20231130,000000,17.14,17.31,17.0672,17.27,68907,0
+MGRB.US,D,20231201,000000,17.27,17.62,17.24,17.59,34409,0
+MGRB.US,D,20231204,000000,17.48,17.62,17.2516,17.45,22335,0
+MGRB.US,D,20231205,000000,17.5,17.59,17.32,17.44,26783,0
+MGRB.US,D,20231206,000000,17.49,17.58,17.3162,17.43,36457,0
+MGRB.US,D,20231207,000000,17.49,17.62,17.4522,17.55,25030,0
+MGRB.US,D,20231208,000000,17.52,17.5619,17.38,17.44,27494,0
+MGRB.US,D,20231211,000000,17.39,17.42,17.1,17.29,39265,0
+MGRB.US,D,20231212,000000,17.26,17.4,17.22,17.32,25520,0
+MGRB.US,D,20231213,000000,17.35,17.77,17.35,17.68,41825,0
+MGRB.US,D,20231214,000000,17.86,18.2443,17.825,18.07,28701,0
+MGRB.US,D,20231215,000000,18.14,18.26,17.8106,18.07,26681,0
+MGRB.US,D,20231218,000000,18.02,18.2,17.86,18.08,32223,0
+MGRB.US,D,20231219,000000,18.1,18.39,18.1,18.38,25026,0
+MGRB.US,D,20231220,000000,18.29,18.72,18.29,18.46,23804,0
+MGRB.US,D,20231221,000000,18.55,18.81,18.39,18.52,33354,0
+MGRB.US,D,20231222,000000,18.64,18.64,18.33,18.47,43107,0
+MGRB.US,D,20231226,000000,18.54,18.555,18.22,18.39,27589,0
+MGRB.US,D,20231227,000000,18.46,18.68,18.27,18.62,38965,0
+MGRB.US,D,20231228,000000,18.37,18.9,18.37,18.75,77730,0
+MGRB.US,D,20231229,000000,18.75,19.05,18.55,18.95,238947,0
+MGRB.US,D,20240102,000000,18.79,18.81,18.625,18.81,19706,0
+MGRB.US,D,20240103,000000,18.72,18.84,18.56,18.69,29976,0
+MGRB.US,D,20240104,000000,18.79,18.9799,18.65,18.7,8262,0
+MGRB.US,D,20240105,000000,18.69,18.86,18.5,18.65,16591,0
+MGRB.US,D,20240108,000000,18.73,18.87,18.38,18.83,11355,0
+MGRB.US,D,20240109,000000,18.84,18.9199,18.5336,18.9,8601,0
+MGRB.US,D,20240110,000000,18.9,18.99,18.6763,18.8,9223,0
+MGRB.US,D,20240111,000000,18.86,18.86,18.51,18.6,13204,0
+MGRB.US,D,20240112,000000,18.69,18.69,18.5316,18.64,10326,0
+MGRB.US,D,20240116,000000,18.68,18.68,18.33,18.41,15104,0
+MGRB.US,D,20240117,000000,18.36,18.59,18.1501,18.1501,11560,0
+MGRB.US,D,20240118,000000,18.17,18.43,17.863,18.01,15350,0
+MGRB.US,D,20240119,000000,18.08,18.4476,17.9759,18.33,16905,0
+MGRB.US,D,20240122,000000,18.48,18.5,18.26,18.3,81507,0
+MGRB.US,D,20240123,000000,18.3,18.5404,18.3,18.44,10680,0
+MGRB.US,D,20240124,000000,18.61,18.6699,18.31,18.53,10158,0
+MGRB.US,D,20240125,000000,18.58,19.03,18.4,19.03,19080,0
+MGRB.US,D,20240126,000000,18.86,19.0182,18.73,18.92,11203,0
+MGRB.US,D,20240129,000000,19.02,19.05,18.76,19.0481,10877,0
+MGRB.US,D,20240130,000000,19.02,19.33,18.7912,19.32,12446,0
+MGRB.US,D,20240131,000000,19.19,19.4599,19.15,19.16,12297,0
+MGRB.US,D,20240201,000000,19.19,19.66,19.15,19.63,11449,0
+MGRB.US,D,20240202,000000,19.55,19.55,19.22,19.28,7826,0
+MGRB.US,D,20240205,000000,19.21,19.5792,18.94,19.0256,8418,0
+MGRB.US,D,20240206,000000,19.18,19.27,18.9496,19.24,5175,0
+MGRB.US,D,20240207,000000,19.3,19.51,18.9767,19.44,14867,0
+MGRB.US,D,20240208,000000,19.31,19.48,19.19,19.3301,10047,0
+MGRB.US,D,20240209,000000,19.45,19.455,19.325,19.44,8354,0
+MGRB.US,D,20240212,000000,19.52,19.55,19.33,19.41,13751,0
+MGRB.US,D,20240213,000000,19.15,19.29,18.9,19.24,35648,0
+MGRB.US,D,20240214,000000,19.16,19.33,19.08,19.31,8760,0
+MGRB.US,D,20240215,000000,19.23,19.425,19.23,19.42,7047,0
+MGRB.US,D,20240216,000000,19.31,19.54,19.15,19.3,11218,0
+MGRB.US,D,20240220,000000,19.31,19.51,19.12,19.51,6753,0
+MGRB.US,D,20240221,000000,19.32,19.5163,19.19,19.35,4979,0
+MGRB.US,D,20240222,000000,19.4,19.53,19.2683,19.2683,3596,0
+MGRB.US,D,20240223,000000,19.38,19.49,19.1237,19.29,22929,0
+MGRB.US,D,20240226,000000,19.39,19.42,19.1485,19.21,7098,0
+MGRB.US,D,20240227,000000,19.54,19.54,19.1428,19.2,11034,0
+MGRB.US,D,20240228,000000,19.11,19.2543,19.05,19.16,7929,0
+MGRB.US,D,20240229,000000,19.13,19.68,19.13,19.58,42378,0
+MGRB.US,D,20240301,000000,19.58,19.67,19.1923,19.4924,9590,0
+MGRB.US,D,20240304,000000,19.4,19.68,19.4,19.415,14845,0
+MGRB.US,D,20240305,000000,19.36,19.67,19.36,19.55,7846,0
+MGRB.US,D,20240306,000000,19.55,20.06,19.55,19.73,12743,0
+MGRB.US,D,20240307,000000,19.76,19.9744,19.6801,19.875,18616,0
+MGRB.US,D,20240308,000000,19.87,20.04,19.66,19.97,5209,0
+MGRB.US,D,20240311,000000,20.03,20.03,19.6801,19.92,14182,0
+MGRB.US,D,20240312,000000,19.68,20.02,19.67,19.96,6105,0
+MGRB.US,D,20240313,000000,19.92,19.94,19.77,19.79,25311,0
+MGRB.US,D,20240314,000000,19.77,19.77,18.9198,18.97,33153,0
+MGRB.US,D,20240315,000000,18.95,19.08,18.44,19.04,27017,0
+MGRB.US,D,20240318,000000,19.01,19.2776,19.01,19.175,14773,0
+MGRB.US,D,20240319,000000,19.1,19.3394,19,19.27,9007,0
+MGRB.US,D,20240320,000000,19.23,19.445,19.12,19.41,13605,0
+MGRB.US,D,20240321,000000,19.5,19.68,19.46,19.5778,15180,0
+MGRB.US,D,20240322,000000,19.71,19.76,19.61,19.76,9045,0
+MGRB.US,D,20240325,000000,19.76,19.96,19.45,19.67,62471,0
+MGRB.US,D,20240326,000000,19.63,19.78,19.35,19.65,31413,0
+MGRB.US,D,20240327,000000,19.47,19.67,19.27,19.54,20635,0
+MGRB.US,D,20240328,000000,19.52,19.7,19.15,19.2,18359,0
+MGRB.US,D,20240401,000000,19.37,19.495,19.118,19.45,33522,0
+MGRB.US,D,20240402,000000,19.3,19.375,19.0601,19.35,6929,0
+MGRB.US,D,20240403,000000,19.33,19.48,19.22,19.37,13012,0
+MGRB.US,D,20240404,000000,19.41,19.6398,19.41,19.54,27195,0
+MGRB.US,D,20240405,000000,19.56,19.85,19.54,19.73,16576,0
+MGRB.US,D,20240408,000000,19.78,19.78,19.61,19.68,7170,0
+MGRB.US,D,20240409,000000,19.74,19.75,19.55,19.61,7764,0
+MGRB.US,D,20240410,000000,19.49,19.49,19.0224,19.12,11408,0
+MGRB.US,D,20240411,000000,19.18,19.18,18.53,18.71,8477,0
+MGRB.US,D,20240412,000000,18.74,18.98,18.7226,18.74,6559,0
+MGRB.US,D,20240415,000000,18.75,18.815,18.1,18.1,17415,0
+MGRB.US,D,20240416,000000,18.16,18.3977,18,18.18,22942,0
+MGRB.US,D,20240417,000000,18.26,18.4699,18.1801,18.34,13591,0
+MGRB.US,D,20240418,000000,18.47,18.5966,18.21,18.3,19892,0
+MGRB.US,D,20240419,000000,18.41,18.53,18.23,18.45,11608,0
+MGRB.US,D,20240422,000000,18.42,18.61,18.41,18.61,7244,0
+MGRB.US,D,20240423,000000,18.61,18.87,18.61,18.86,12538,0
+MGRB.US,D,20240424,000000,18.86,18.97,18.51,18.88,9293,0
+MGRB.US,D,20240425,000000,18.73,18.77,18.5916,18.61,6700,0
+MGRB.US,D,20240426,000000,18.59,18.94,18.54,18.6,7675,0
+MGRB.US,D,20240429,000000,18.8099,18.9,18.4552,18.71,10835,0
+MGRB.US,D,20240430,000000,18.7,18.7783,18.3601,18.51,12763,0
+MGRB.US,D,20240501,000000,18.59,18.59,18.33,18.43,9779,0
+MGRB.US,D,20240502,000000,18.45,18.7,18.45,18.62,9118,0
+MGRB.US,D,20240503,000000,18.73,18.8985,18.7,18.77,6197,0
+MGRB.US,D,20240506,000000,18.9,18.97,18.7735,18.97,4972,0
+MGRB.US,D,20240507,000000,19,19.24,18.8601,19.14,18552,0
+MGRB.US,D,20240508,000000,19.18,19.18,18.68,18.92,25750,0
+MGRB.US,D,20240509,000000,18.98,18.98,18.695,18.89,13537,0
+MGRB.US,D,20240510,000000,18.97,18.97,18.65,18.79,7937,0
+MGRB.US,D,20240513,000000,18.88,18.95,18.77,18.77,3948,0
+MGRB.US,D,20240514,000000,18.9,18.96,18.8,18.88,26893,0
+MGRB.US,D,20240515,000000,18.99,19.1,18.94,18.98,26030,0
+MGRB.US,D,20240516,000000,19.05,19.0875,18.78,18.84,15798,0
+MGRB.US,D,20240517,000000,18.74,18.85,18.68,18.76,12845,0
+MGRB.US,D,20240520,000000,18.85,18.92,18.75,18.81,8046,0
+MGRB.US,D,20240521,000000,18.96,18.9899,18.86,18.92,14994,0
+MGRB.US,D,20240522,000000,18.97,19.02,18.8,18.94,29525,0
+MGRB.US,D,20240523,000000,19.04,19.04,18.55,18.67,30511,0
+MGRB.US,D,20240524,000000,18.79,18.96,18.63,18.855,16345,0
+MGRB.US,D,20240528,000000,19,19.01,18.8101,18.82,11789,0
+MGRB.US,D,20240529,000000,18.82,18.82,18.5301,18.55,8872,0
+MGRB.US,D,20240530,000000,18.57,18.78,18.57,18.64,14455,0
+MGRB.US,D,20240531,000000,18.65,18.92,18.65,18.8,13564,0
+MGRB.US,D,20240603,000000,18.92,18.94,18.721,18.91,6409,0
+MGRB.US,D,20240604,000000,18.96,19.19,18.94,18.94,13784,0
+MGRB.US,D,20240605,000000,18.92,19.12,18.84,18.88,12688,0
+MGRB.US,D,20240606,000000,18.86,19.21,18.86,19.13,27847,0
+MGRB.US,D,20240607,000000,19.08,19.16,19.06,19.06,5860,0
+MGRB.US,D,20240610,000000,19.13,19.13,18.9,18.94,8191,0
+MGRB.US,D,20240611,000000,18.99,19.04,18.81,18.93,17239,0
+MGRB.US,D,20240612,000000,19.06,19.28,19.04,19.09,17011,0
+MGRB.US,D,20240613,000000,19.17,19.36,18.99,19.18,11389,0
+MGRB.US,D,20240614,000000,19.18,19.2775,19.05,19.11,12768,0
+MGRB.US,D,20240617,000000,19.03,19.18,18.94,19.06,9465,0
+MGRB.US,D,20240618,000000,19.03,19.23,19.03,19.23,7236,0
+MGRB.US,D,20240620,000000,19.23,19.23,19.06,19.11,11716,0
+MGRB.US,D,20240621,000000,19.11,19.31,19.11,19.25,7271,0
+MGRB.US,D,20240624,000000,19.17,19.39,19.17,19.26,14629,0
+MGRB.US,D,20240625,000000,19.34,19.38,19.21,19.31,11662,0
+MGRB.US,D,20240626,000000,19.21,19.36,19.21,19.25,13519,0
+MGRB.US,D,20240627,000000,19.25,19.49,19.2421,19.2421,14570,0
+MGRB.US,D,20240628,000000,19.07,19.13,18.83,18.86,26879,0
+MGRB.US,D,20240701,000000,18.77,19.0399,18.69,18.84,29650,0
+MGRB.US,D,20240702,000000,18.89,18.98,18.8,18.97,12512,0
+MGRB.US,D,20240703,000000,19.11,19.31,18.9278,19.25,9162,0
+MGRB.US,D,20240705,000000,19.36,19.45,19.3459,19.45,14042,0
+MGRB.US,D,20240708,000000,19.45,19.5,19.32,19.4,14768,0
+MGRB.US,D,20240709,000000,19.43,19.43,19.15,19.15,14356,0
+MGRB.US,D,20240710,000000,19.17,19.38,19.17,19.31,25670,0
+MGRB.US,D,20240711,000000,19.36,19.56,19.36,19.53,9565,0
+MGRB.US,D,20240712,000000,19.58,19.7,19.56,19.7,6171,0
+MGRB.US,D,20240715,000000,19.71,19.71,19.575,19.64,8961,0
+MGRB.US,D,20240716,000000,19.62,19.7,19.41,19.56,21836,0
+MGRB.US,D,20240717,000000,19.56,19.6356,19.44,19.44,9429,0
+MGRB.US,D,20240718,000000,19.45,19.45,19.325,19.34,11232,0
+MGRB.US,D,20240719,000000,19.39,19.39,19.14,19.29,11094,0
+MGRB.US,D,20240722,000000,19.39,19.4,19.25,19.27,4767,0
+MGRB.US,D,20240723,000000,19.26,19.4,19.21,19.21,6817,0
+MGRB.US,D,20240724,000000,19.21,19.23,18.84,18.84,11763,0
+MGRB.US,D,20240725,000000,19.03,19.0799,18.84,18.8668,10990,0
+MGRB.US,D,20240726,000000,19.1,19.13,18.9,18.95,8649,0
+MGRB.US,D,20240729,000000,19.1,19.1,18.9652,19,4446,0
+MGRB.US,D,20240730,000000,19.11,19.13,19.0198,19.13,5410,0
+MGRB.US,D,20240731,000000,19.03,19.17,19.03,19.05,6951,0
+MGRB.US,D,20240801,000000,19.07,19.393,19.07,19.3,15510,0
+MGRB.US,D,20240802,000000,19.25,19.2655,19.12,19.25,8915,0
+MGRB.US,D,20240805,000000,18.8,19.1,18.725,18.96,11751,0
+MGRB.US,D,20240806,000000,18.97,19.28,18.925,19.24,18409,0
+MGRB.US,D,20240807,000000,19.35,19.42,19.18,19.42,8394,0
+MGRB.US,D,20240808,000000,19.46,19.46,19.12,19.31,10094,0
+MGRB.US,D,20240809,000000,19.27,19.4201,19.14,19.26,5814,0
+MGRB.US,D,20240812,000000,19.14,19.325,19.14,19.14,4551,0
+MGRB.US,D,20240813,000000,19.27,19.405,19.18,19.37,4443,0
+MGRB.US,D,20240814,000000,19.37,19.56,19.37,19.5541,5219,0
+MGRB.US,D,20240815,000000,19.59,19.59,19.25,19.4,19790,0
+MGRB.US,D,20240816,000000,19.4,19.59,19.4,19.4,7487,0
+MGRB.US,D,20240819,000000,19.47,19.61,19.47,19.55,9097,0
+MGRB.US,D,20240820,000000,19.55,19.71,19.45,19.45,12276,0
+MGRB.US,D,20240821,000000,19.45,19.64,19.45,19.62,10806,0
+MGRB.US,D,20240822,000000,19.58,19.645,19.56,19.63,6280,0
+MGRB.US,D,20240823,000000,19.63,19.94,19.63,19.85,12502,0
+MGRB.US,D,20240826,000000,19.96,20,19.8,19.8,15395,0
+MGRB.US,D,20240827,000000,19.94,19.99,19.85,19.8649,7048,0
+MGRB.US,D,20240828,000000,19.92,20.0572,19.83,19.83,14159,0
+MGRB.US,D,20240829,000000,19.9,20.0453,19.9,19.92,4077,0
+MGRB.US,D,20240830,000000,19.93,20.02,19.45,19.59,70948,0
+MGRB.US,D,20240903,000000,19.62,19.68,19.54,19.54,8369,0
+MGRB.US,D,20240904,000000,19.48,19.7391,19.48,19.69,22678,0
+MGRB.US,D,20240905,000000,19.69,19.84,19.69,19.84,6630,0
+MGRB.US,D,20240906,000000,19.79,19.9799,19.65,19.69,8409,0
+MGRB.US,D,20240909,000000,19.77,19.92,19.6227,19.86,5099,0
+MGRB.US,D,20240910,000000,19.98,19.98,19.9088,19.91,7512,0
+MGRB.US,D,20240911,000000,20.01,20.02,19.905,19.99,8649,0
+MGRB.US,D,20240912,000000,20.1,20.315,20.05,20.15,9711,0
+MGRB.US,D,20240913,000000,20.16,20.39,20.16,20.34,8818,0
+MGRB.US,D,20240916,000000,20.44,20.51,20.35,20.5,10862,0
+MGRB.US,D,20240917,000000,20.51,20.69,20.51,20.69,10351,0
+MGRB.US,D,20240918,000000,20.69,20.8,20.5,20.8,8398,0
+MGRB.US,D,20240919,000000,20.8,20.9199,20.7601,20.7601,12019,0
+MGRB.US,D,20240920,000000,20.76,20.87,20.76,20.87,10167,0
+MGRB.US,D,20240923,000000,20.93,20.93,20.68,20.71,13009,0
+MGRB.US,D,20240924,000000,20.66,20.8085,20.5612,20.65,9671,0
+MGRB.US,D,20240925,000000,20.74,20.8338,20.62,20.65,15977,0
+MGRB.US,D,20240926,000000,20.65,20.83,20.65,20.69,13998,0
+MGRB.US,D,20240927,000000,20.47,20.61,20.24,20.42,17203,0
+MGRB.US,D,20240930,000000,20.345,20.44,19.94,19.99,50400,0
+MGRB.US,D,20241001,000000,20.1,20.36,20.1,20.31,22598,0
+MGRB.US,D,20241002,000000,20.2,20.55,20.2,20.49,11173,0
+MGRB.US,D,20241003,000000,20.54,20.6,20.37,20.56,8242,0
+MGRB.US,D,20241004,000000,20.45,20.51,20.35,20.46,9324,0
+MGRB.US,D,20241007,000000,20.46,20.46,20.15,20.19,5871,0
+MGRB.US,D,20241008,000000,20.28,20.378,20.14,20.29,4765,0
+MGRB.US,D,20241009,000000,20.38,20.68,20.2876,20.65,26369,0
+MGRB.US,D,20241010,000000,20.59,20.69,20.42,20.6,12840,0
+MGRB.US,D,20241011,000000,20.65,20.7255,20.5,20.72,11414,0
+MGRB.US,D,20241014,000000,20.72,20.72,20.48,20.58,8502,0
+MGRB.US,D,20241015,000000,20.61,20.89,20.47,20.81,18534,0
+MGRB.US,D,20241016,000000,20.86,21,20.7576,21,15104,0
+MGRB.US,D,20241017,000000,20.81,20.9999,20.61,20.75,13435,0
+MGRB.US,D,20241018,000000,20.74,20.7994,20.61,20.68,8216,0
+MGRB.US,D,20241021,000000,20.75,20.75,20.28,20.34,7289,0
+MGRB.US,D,20241022,000000,20.41,20.45,20.1401,20.38,7913,0
+MGRB.US,D,20241023,000000,20.35,20.37,20.12,20.12,12854,0
+MGRB.US,D,20241024,000000,20.12,20.12,20.01,20.0418,7637,0
+MGRB.US,D,20241025,000000,20.18,20.38,19.9704,20.06,10763,0
+MGRB.US,D,20241028,000000,20.06,20.19,19.85,20.19,10183,0
+MGRB.US,D,20241029,000000,20.13,20.17,19.96,20.11,11031,0
+MGRB.US,D,20241030,000000,20.11,20.3073,20.02,20.12,8779,0
+MGRB.US,D,20241031,000000,20,20.2587,19.72,19.72,31833,0
+MGRB.US,D,20241101,000000,19.87,20.2009,19.5,19.5,9494,0
+MGRB.US,D,20241104,000000,19.6,19.758,19.6,19.671,11831,0
+MGRB.US,D,20241105,000000,19.72,20,19.72,20,13471,0
+MGRB.US,D,20241106,000000,19.85,19.8507,19.61,19.8,5555,0
+MGRB.US,D,20241107,000000,19.85,20.0099,19.66,19.77,13067,0
+MGRB.US,D,20241108,000000,19.83,20.0901,19.8,19.95,13460,0
+MGRB.US,D,20241111,000000,20.065,20.1235,19.62,19.63,14591,0
+MGRB.US,D,20241112,000000,19.77485,19.77485,19.27,19.27,15536,0
+MGRB.US,D,20241113,000000,19.4063,19.4063,19.04,19.16,24261,0
+MGRB.US,D,20241114,000000,19.285,19.42,19.11,19.34,27054,0
+MGRB.US,D,20241115,000000,19.21,19.3899,19.2,19.33,8837,0
+MGRB.US,D,20241118,000000,19.25,19.41,19.18,19.21,10275,0
+MGRB.US,D,20241119,000000,19.1623,19.38,19.12,19.25,36287,0
+MGRB.US,D,20241120,000000,19.01,19.25,19.01,19.1688,17935,0
+MGRB.US,D,20241121,000000,19.5853,19.5853,19.17,19.28,10451,0
+MGRB.US,D,20241122,000000,19.42,19.54,19.2225,19.36,8984,0
+MGRB.US,D,20241125,000000,19.85,19.9351,19.3001,19.49,11056,0
+MGRB.US,D,20241126,000000,19.2657,19.4899,19.2,19.3,10161,0
+MGRB.US,D,20241127,000000,19.46,19.6266,19.1101,19.1101,8895,0
+MGRB.US,D,20241129,000000,19.3114,19.75,19.16,19.75,29344,0
+MGRB.US,D,20241202,000000,19.35,19.64,19.35,19.52,12859,0
+MGRB.US,D,20241203,000000,19.1837,19.54,19.1837,19.38,13008,0
+MGRB.US,D,20241204,000000,19.345,19.4555,19.25,19.3,23340,0
+MGRB.US,D,20241205,000000,19.4499,19.4499,19.21,19.29,10677,0
+MGRB.US,D,20241206,000000,19.38,19.38,19.1,19.18,21856,0
+MGRB.US,D,20241209,000000,19.2431,19.32,19.05,19.22,41286,0
+MGRB.US,D,20241210,000000,19.22,19.322,19.13,19.25,45376,0
+MGRB.US,D,20241211,000000,19.182,19.43,19.1,19.25,37231,0
+MGRB.US,D,20241212,000000,19.15,19.33,19.02,19.26,25826,0
+MGRB.US,D,20241213,000000,19.045,19.2,18.74,18.78,19946,0
+MGRB.US,D,20241216,000000,18.95,19.055,18.4191,18.8,67691,0
+MGRB.US,D,20241217,000000,18.7195,19.03,18.504,18.94,39594,0
+MGRB.US,D,20241218,000000,19.0904,19.15,18.56,18.75,78835,0
+MGRB.US,D,20241219,000000,18.91,18.94,18.45,18.78,45581,0
+MGRB.US,D,20241220,000000,18.65,18.9699,18.65,18.84,28332,0
+MGRB.US,D,20241223,000000,18.775,18.91,18.66,18.69,15511,0
+MGRB.US,D,20241224,000000,18.6,18.72,18.31,18.31,20962,0
+MGRB.US,D,20241226,000000,18.4589,18.47,18.14,18.26,56433,0
+MGRB.US,D,20241227,000000,17.855,18,17.68,17.79,59856,0
+MGRB.US,D,20241230,000000,17.89,18.04,17.83,18.04,119908,0
+MGRB.US,D,20241231,000000,18.02,18.3325,17.82,18.18,318215,0
+MGRB.US,D,20250102,000000,18.1353,18.75,18.1353,18.75,16330,0
+MGRB.US,D,20250103,000000,18.8,18.93,18.595582,18.83,12881,0
+MGRB.US,D,20250106,000000,18.7371,18.92,18.62,18.8,12261,0
+MGRB.US,D,20250107,000000,18.705,18.8,18.15,18.32,28021,0
+MGRB.US,D,20250108,000000,18.14,18.42,18.13,18.2,23889,0
+MGRB.US,D,20250110,000000,17.874,18.16,17.7771,17.91,50742,0
+MGRB.US,D,20250113,000000,17.88,17.98,17.38,17.73,103896,0
+MGRB.US,D,20250114,000000,17.9299,18.01,17.6234,17.8438,26167,0
+MGRB.US,D,20250115,000000,18.25,18.45,18.0272,18.24,29482,0
+MGRB.US,D,20250116,000000,18.275,18.69,18.2,18.39,15699,0
+MGRB.US,D,20250117,000000,18.71,18.71,18.2101,18.435,8907,0
+MGRB.US,D,20250121,000000,18.53,18.88,18.3438,18.86,32820,0
+MGRB.US,D,20250122,000000,18.84,18.86,18.68,18.75,9831,0
+MGRB.US,D,20250123,000000,18.73,18.7935,18.52,18.56,16988,0
+MGRB.US,D,20250124,000000,18.735,18.85,18.56,18.675,14891,0
+MGRB.US,D,20250127,000000,18.74,19.13,18.65,19.13,23890,0
+MGRB.US,D,20250128,000000,18.83,19.12,18.7752,18.95,7960,0
+MGRB.US,D,20250129,000000,18.78,19.09,18.64,18.64,21307,0
+MGRB.US,D,20250130,000000,18.95,18.98,18.66,18.83,8871,0
+MGRB.US,D,20250131,000000,18.87,19.07,18.66,18.66,19087,0
+MGRB.US,D,20250203,000000,18.2833,18.63,18.2833,18.59,8814,0
+MGRB.US,D,20250204,000000,18.4656,18.8,18.4161,18.67,10530,0
+MGRB.US,D,20250205,000000,18.88,19.01,18.6,19.01,7152,0
+MGRB.US,D,20250206,000000,18.9449,19.02,18.87,18.87,8360,0
+MGRB.US,D,20250207,000000,18.82,18.85,18.6461,18.71,6678,0
+MGRB.US,D,20250210,000000,18.79,18.97,18.73,18.92,6061,0
+MGRB.US,D,20250211,000000,18.96,18.96,18.766,18.78,5512,0
+MGRB.US,D,20250212,000000,18.7,18.85,18.44,18.79,15157,0
+MGRB.US,D,20250213,000000,18.82,19.04,18.74,18.915,14015,0
+MGRB.US,D,20250214,000000,18.82,19.11,18.805,18.81,13435,0
+MGRB.US,D,20250218,000000,18.935,18.935,18.55,18.58,17641,0
+MGRB.US,D,20250219,000000,18.59,18.8474,18.4,18.46,15574,0
+MGRB.US,D,20250220,000000,18.644,18.76,18.42,18.57,21385,0
+MGRB.US,D,20250221,000000,18.583,18.71,18.43,18.43,10728,0
+MGRB.US,D,20250224,000000,18.4399,18.68,18.3893,18.44,19610,0
+MGRB.US,D,20250225,000000,18.576816,18.777,18.4515,18.63,12160,0
+MGRB.US,D,20250226,000000,18.61,18.84,18.52,18.52,11579,0
+MGRB.US,D,20250227,000000,18.4601,18.63,18.4601,18.59,15599,0
+MGRB.US,D,20250228,000000,18.605,18.77,18.4884,18.66,13063,0
+MGRB.US,D,20250303,000000,18.73,18.84,18.5,18.77,18581,0
+MGRB.US,D,20250304,000000,18.4306,18.77,18.37,18.47,21815,0
+MGRB.US,D,20250305,000000,18.575,18.7,18.4,18.56,8112,0
+MGRB.US,D,20250306,000000,18.3658,18.56,18.35,18.45,12150,0
+MGRB.US,D,20250307,000000,18.4897,18.54,18.18,18.27,12620,0
+MGRB.US,D,20250310,000000,18.11,18.28,18.01,18.15,7940,0
+MGRB.US,D,20250311,000000,18.16,18.3,17.91,18.01,20953,0
+MGRB.US,D,20250312,000000,18.11,18.13,17.9,18.04,14571,0
+MGRB.US,D,20250313,000000,18.0479,18.1593,17.94,18.14,6905,0
+MGRB.US,D,20250314,000000,18.0452,18.33,17.9854,18.2,8230,0
+MGRB.US,D,20250317,000000,18.215,18.43,18.1033,18.23,6701,0
+MGRB.US,D,20250318,000000,18.3208,18.43,18.06,18.11,8386,0
+MGRB.US,D,20250319,000000,18.165,18.165,18.06,18.0601,10545,0
+MGRB.US,D,20250320,000000,18.09,18.19,18.01,18.1066,8099,0
+MGRB.US,D,20250321,000000,17.9434,18.26,17.9434,18.07,5856,0
+MGRB.US,D,20250324,000000,18.14,18.15,18,18.02,15492,0
+MGRB.US,D,20250325,000000,18.02,18.12,17.9901,18.09,9664,0
+MGRB.US,D,20250326,000000,18.071,18.1,17.81,17.92,12616,0
+MGRB.US,D,20250327,000000,17.8,18.07,17.75,17.88,26534,0
+MGRB.US,D,20250328,000000,17.61,17.81,17.46,17.585,8736,0
+MGRB.US,D,20250331,000000,17.3288,17.65,17.3288,17.54,22260,0
+MGRB.US,D,20250401,000000,17.88,17.88,17.39,17.5,21255,0
+MGRB.US,D,20250402,000000,17.41,17.65,17.41,17.5501,9748,0
+MGRB.US,D,20250403,000000,17.2362,17.55,17.0045,17.36,12347,0
+MGRB.US,D,20250404,000000,16.8657,17.44,16.8657,17.2359,18591,0
+MGRB.US,D,20250407,000000,16.8665,17.21,16.83,17.02,25932,0
+MGRB.US,D,20250408,000000,17.05,17.18,16.85,16.97,20390,0
+MGRB.US,D,20250409,000000,16.84,17.26,16.71,17.22,30589,0
+MGRB.US,D,20250410,000000,17.11,17.39,16.9136,17.17,34772,0
+MGRB.US,D,20250411,000000,16.935,17.16,16.15,16.21,150773,0
+MGRB.US,D,20250414,000000,16.33,16.46,16.17,16.19,201520,0
+MGRB.US,D,20250415,000000,16.25,16.37,16.15,16.28,62491,0
+MGRB.US,D,20250416,000000,16.18,16.49,16.13,16.34,61465,0
+MGRB.US,D,20250417,000000,16.48,16.61,16.35,16.54,68251,0
+MGRB.US,D,20250421,000000,16.41,16.48,16.23,16.32,30447,0
+MGRB.US,D,20250422,000000,16.4707,16.66,16.43,16.46,16188,0
+MGRB.US,D,20250423,000000,16.6999,16.8,16.6204,16.78,44051,0
+MGRB.US,D,20250424,000000,16.85,17.05,16.79,17.04,33395,0
+MGRB.US,D,20250425,000000,16.9516,17.09,16.88,16.97,20216,0
+MGRB.US,D,20250428,000000,17.0699,17.154,16.91,17.01,49314,0
+MGRB.US,D,20250429,000000,17.0214,17.128,16.9301,17.06,31476,0
+MGRB.US,D,20250430,000000,16.829,16.97,16.829,16.93,13864,0
+MGRB.US,D,20250501,000000,17,17.03,16.7834,16.81,50732,0
+MGRB.US,D,20250502,000000,16.87,17.045,16.79,16.84,42419,0
+MGRB.US,D,20250505,000000,17.0442,17.0657,16.73,16.86,33406,0
+MGRB.US,D,20250506,000000,16.7,17,16.64,17,21488,0
+MGRB.US,D,20250507,000000,16.97,17.21,16.97,17.09,30388,0
+MGRB.US,D,20250508,000000,17.2009,17.245,16.95,16.95,14187,0
+MGRB.US,D,20250509,000000,16.92,17.1,16.9,17.1,32523,0
+MGRB.US,D,20250512,000000,17.175,17.2284,16.91,17,9794,0
+MGRB.US,D,20250513,000000,17.13,17.13,16.9518,17.03,10656,0
+MGRB.US,D,20250514,000000,17.03,17.24,16.88,16.96,11894,0
+MGRB.US,D,20250515,000000,16.96,17.05,16.82,16.92,27393,0
+MGRB.US,D,20250516,000000,16.87,16.97,16.66,16.86,17314,0
+MGRB.US,D,20250519,000000,16.8,16.95,16.6349,16.94,10742,0
+MGRB.US,D,20250520,000000,16.87,17.08,16.82,16.92,7117,0
+MGRB.US,D,20250521,000000,17.89,17.89,16.5105,16.57,30068,0
+MGRB.US,D,20250522,000000,16.4,16.69,16.4,16.62,9689,0
+MGRB.US,D,20250523,000000,16.67,16.67,16.4192,16.49,15794,0
+MGRB.US,D,20250527,000000,16.87,16.87,16.58,16.71,14302,0
+MGRB.US,D,20250528,000000,16.562,16.77,16.562,16.58,7584,0
+MGRB.US,D,20250529,000000,16.74,16.74,16.5601,16.6176,7986,0
+MGRB.US,D,20250530,000000,16.67,16.68,16.35,16.35,84439,0
+MGRB.US,D,20250602,000000,16.37,16.4839,16.33,16.46,22038,0
+MGRB.US,D,20250603,000000,16.5,16.6299,16.47,16.53,28182,0
+MGRB.US,D,20250604,000000,16.62,16.69,16.56,16.68,28442,0
+MGRB.US,D,20250605,000000,16.73,16.8,16.59,16.76,35787,0
+MGRB.US,D,20250606,000000,16.78,16.78,16.59,16.59,21059,0
+MGRB.US,D,20250609,000000,16.685,16.73,16.645,16.72,16309,0
+MGRB.US,D,20250610,000000,16.78,16.84,16.735,16.8,33637,0
+MGRB.US,D,20250611,000000,16.7781,16.9,16.72,16.78,14301,0
+MGRB.US,D,20250612,000000,16.7921,16.83,16.75,16.81,9440,0
+MGRB.US,D,20250613,000000,16.75,16.9717,16.64,16.74,12541,0
+MGRB.US,D,20250616,000000,16.76,16.86,16.68,16.71,26015,0
+MGRB.US,D,20250617,000000,16.77,16.8099,16.69,16.7,14261,0
+MGRB.US,D,20250618,000000,16.75,16.8999,16.67,16.73,13257,0
+MGRB.US,D,20250620,000000,16.7216,16.81,16.6605,16.76,20684,0
+MGRB.US,D,20250623,000000,16.79,16.87,16.7421,16.8,9446,0
+MGRB.US,D,20250624,000000,16.86,16.96,16.85,16.93,13399,0
+MGRB.US,D,20250625,000000,16.99,17.03,16.9,16.94,17959,0
+MGRB.US,D,20250626,000000,17.0119,17.12,17,17.09,36012,0
+MGRB.US,D,20250627,000000,16.8443,16.9199,16.79,16.84,16486,0
+MGRB.US,D,20250630,000000,16.86,16.94,16.78,16.93,19934,0
+MGRB.US,D,20250701,000000,16.97,17.06,16.8978,17.06,13354,0
+MGRB.US,D,20250702,000000,17.09,17.25,16.99,17.23,13440,0
+MGRB.US,D,20250703,000000,18.44,18.44,17.1975,17.3,5604,0
+MGRB.US,D,20250707,000000,17.2897,17.34,17.13,17.19,12347,0
+MGRB.US,D,20250708,000000,17.17,17.19,17.09,17.14,16681,0
+MGRB.US,D,20250709,000000,17.26,17.388,17.1489,17.36,23148,0
+MGRB.US,D,20250710,000000,17.39,17.64,17.37,17.64,27809,0
+MGRB.US,D,20250711,000000,17.55,17.64,17.44,17.52,16997,0
+MGRB.US,D,20250714,000000,17.53,17.59,17.25,17.4,15427,0
+MGRB.US,D,20250715,000000,17.35,17.42,17.11,17.17,19453,0
+MGRB.US,D,20250716,000000,17.21,17.24,17,17.05,17142,0
+MGRB.US,D,20250717,000000,17.13,17.48,17.02,17.4488,24966,0
+MGRB.US,D,20250718,000000,17.375,17.53,17.375,17.53,20927,0
+MGRB.US,D,20250721,000000,17.5026,17.62,17.41,17.41,9574,0
+MGRB.US,D,20250722,000000,17.352,17.5,17.27,17.315,6636,0
+MGRB.US,D,20250723,000000,17.4501,17.4701,17.21,17.32,15088,0
+MGRB.US,D,20250724,000000,17.32,17.33,17.24,17.28,8448,0
+MGRB.US,D,20250725,000000,17.32,17.41,17.2508,17.31,11005,0
+MGRB.US,D,20250728,000000,17.362,17.42,17.31,17.37,9075,0
+MGRB.US,D,20250729,000000,17.3601,17.51,17.36,17.46,9885,0
+MGRB.US,D,20250730,000000,17.53,17.5767,17.4369,17.47,5557,0
+MGRB.US,D,20250731,000000,17.4288,17.62,17.42,17.42,6865,0
+MGRB.US,D,20250801,000000,17.45,17.46,17.25,17.32,8724,0
+MGRB.US,D,20250804,000000,17.47,17.53,17.34,17.45,13727,0
+MGRB.US,D,20250805,000000,17.45,17.52,17.3601,17.46,17831,0
+MGRB.US,D,20250806,000000,17.48,17.55,17.3792,17.38,9905,0
+MGRB.US,D,20250807,000000,17.5467,17.5467,17.31,17.37,11655,0
+MGRB.US,D,20250808,000000,17.37,17.42,17.3043,17.42,10523,0
+MGRB.US,D,20250811,000000,17.383,17.45,17.31,17.45,17472,0
+MGRB.US,D,20250812,000000,17.4,17.59,17.3601,17.56,17305,0
+MGRB.US,D,20250813,000000,17.5388,17.7,17.4845,17.65,12246,0
+MGRB.US,D,20250814,000000,17.65,17.67,17.43,17.58,17046,0
+MGRB.US,D,20250815,000000,17.68,17.69,17.53,17.61,8156,0
+MGRB.US,D,20250818,000000,17.66,17.74,17.62,17.66,16341,0
+MGRB.US,D,20250819,000000,17.71,17.9817,17.7,17.84,15391,0
+MGRB.US,D,20250820,000000,17.9,18.23,17.9,18.23,34683,0
+MGRB.US,D,20250821,000000,18.1399,18.23,18.1001,18.15,25842,0
+MGRB.US,D,20250822,000000,18.1686,18.43,18.151,18.36,26953,0
+MGRB.US,D,20250825,000000,18.35,18.36,17.89,18.27,14308,0
+MGRB.US,D,20250826,000000,18.07,18.54,18,18.41,30663,0
+MGRB.US,D,20250827,000000,18.2001,18.41,18.2001,18.29,2377,0
+MGRB.US,D,20250828,000000,18.48,18.58,18.3224,18.36,22671,0
+MGRB.US,D,20250829,000000,18.49,18.49,18,18.19,26952,0
+MGRB.US,D,20250902,000000,18.3,18.4799,18.03,18.17,10626,0
+MGRB.US,D,20250903,000000,18.18,18.3453,18.1415,18.2901,10736,0
+MGRB.US,D,20250904,000000,18.2426,18.38,18.2426,18.33,4631,0
+MGRB.US,D,20250905,000000,18.6083,18.6083,18.3605,18.51,10948,0
+MGRB.US,D,20250908,000000,18.57,18.67,18.52,18.5837,12370,0
+MGRB.US,D,20250909,000000,18.4197,18.66,18.4062,18.57,3758,0
+MGRB.US,D,20250910,000000,18.622,18.66,18.59,18.59,3422,0
+MGRB.US,D,20250911,000000,18.68,18.94,18.68,18.85,8186,0
+MGRB.US,D,20250912,000000,18.82,18.91,18.6901,18.81,5282,0
+MGRB.US,D,20250915,000000,18.915,19.0299,18.8164,18.9282,10483,0
+MGRB.US,D,20250916,000000,18.93,19,18.84,18.95,5636,0
+MGRB.US,D,20250917,000000,19.0987,19.0987,18.8697,18.8697,7477,0
+MGRB.US,D,20250918,000000,18.89,18.9,18.82,18.8785,6113,0
+MGRB.US,D,20250919,000000,18.83,18.87,18.73,18.77,10664,0
+MGRB.US,D,20250922,000000,18.77,18.77,18.65,18.6501,5016,0
+MGRB.US,D,20250923,000000,18.65,18.677,18.58,18.59,10640,0
+MGRB.US,D,20250924,000000,18.61,18.69,18.47,18.69,19322,0
+MGRB.US,D,20250925,000000,18.67,18.69,18.48,18.6,14012,0
+MGRB.US,D,20250926,000000,18.62,18.645,18.57,18.59,5834,0
+MGRB.US,D,20250929,000000,18.32,18.32,18.24,18.26,5481,0
+MGRB.US,D,20250930,000000,18.1776,18.24,18.01,18.03,10078,0
+MGRB.US,D,20251001,000000,18.096,18.43,17.96,18.3,21974,0
+MGRB.US,D,20251002,000000,18.2825,18.4,18.1813,18.31,8383,0
+MGRB.US,D,20251003,000000,18.37,18.37,18.26,18.36,6612,0
+MGRB.US,D,20251006,000000,18.25,18.3104,18.18,18.24,7014,0
+MGRB.US,D,20251007,000000,18.22,18.22,18.09,18.09,5976,0
+MGRB.US,D,20251008,000000,18.09,18.17,17.98,17.98,16419,0
+MGRB.US,D,20251009,000000,17.9432,18.06,17.6901,17.76,6684,0
+MGRB.US,D,20251010,000000,17.92,17.99,17.52,17.52,7093,0
+MGRB.US,D,20251013,000000,17.61,17.702,17.57,17.59,10573,0
+MGRB.US,D,20251014,000000,17.55,17.76,17.5101,17.57,15314,0
+MGRB.US,D,20251015,000000,17.7,17.763,17.6763,17.74,4686,0
+MGRB.US,D,20251016,000000,17.79,17.8651,17.7,17.73,9553,0
+MGRB.US,D,20251017,000000,17.82,17.82,17.71,17.76,4111,0
+MGRB.US,D,20251020,000000,17.9,17.95,17.85,17.95,4362,0
+MGRB.US,D,20251021,000000,18.09,18.1,17.91,17.97,9407,0
+MGRB.US,D,20251022,000000,17.941,18.17,17.85,18,39950,0
+MGRB.US,D,20251023,000000,18,18,17.87,17.94,7228,0
+MGRB.US,D,20251024,000000,18.0501,18.07,17.93,17.96,5483,0
+MGRB.US,D,20251027,000000,18.0375,18.1412,17.95,17.97,11186,0
+MGRB.US,D,20251028,000000,17.96,18.06,17.85,17.87,8318,0
+MGRB.US,D,20251029,000000,18.02,18.02,17.76,17.77,6581,0
+MGRB.US,D,20251030,000000,17.77,17.88,17.57,17.62,11443,0
+MGRB.US,D,20251031,000000,17.46,17.59,17.39,17.52,26324,0
+MGRB.US,D,20251103,000000,17.4201,17.61,17.3201,17.42,17632,0
+MGRB.US,D,20251104,000000,17.4,17.51,17.32,17.38,16080,0
+MGRB.US,D,20251105,000000,17.42,17.56,17.349,17.45,13238,0
+MGRB.US,D,20251106,000000,17.46,17.6422,17.4,17.51,21014,0
+MGRB.US,D,20251107,000000,17.4034,17.57,17.3701,17.57,18209,0
+MGRB.US,D,20251110,000000,17.52,17.66,17.44,17.66,8036,0
+MGRB.US,D,20251111,000000,17.64,17.75,17.62,17.68,12913,0
+MGRB.US,D,20251112,000000,17.7201,17.8099,17.5801,17.6,7697,0
+MGRB.US,D,20251113,000000,17.48,17.64,17.27,17.4,21670,0
+MGRB.US,D,20251114,000000,17.3145,17.5,17.29,17.49,15640,0
+MGRB.US,D,20251117,000000,17.36,17.52,17.17,17.19,17464,0
+MGRB.US,D,20251118,000000,17.3412,17.4333,17.1701,17.1701,9593,0
+MGRB.US,D,20251119,000000,17.17,17.405,17.1603,17.22,11884,0
+MGRB.US,D,20251120,000000,17.2301,17.325,17.05,17.0987,13348,0
+MGRB.US,D,20251121,000000,17.075,17.22,17.03,17.13,11266,0
+MGRB.US,D,20251124,000000,17.3699,17.3699,17.12,17.17,9788,0
+MGRB.US,D,20251125,000000,17.36,17.38,17.2297,17.33,13901,0
+MGRB.US,D,20251126,000000,17.24,17.37,17.1537,17.35,11349,0
+MGRB.US,D,20251128,000000,17.355,17.42,17.28,17.42,3748,0
+MGRB.US,D,20251201,000000,17.31,17.39,17.14,17.15,21789,0
+MGRB.US,D,20251202,000000,17.15,17.28,17.1,17.18,41253,0
+MGRB.US,D,20251203,000000,17.12,17.27,17.1001,17.19,11038,0
+MGRB.US,D,20251204,000000,17.15,17.27,17.08,17.09,15484,0
+MGRB.US,D,20251205,000000,17.144,17.27,17.05,17.19,56544,0
+MGRB.US,D,20251208,000000,17.164,17.28,17.1,17.25,17191,0
+MGRB.US,D,20251209,000000,17.24,17.41,17.2201,17.33,38947,0
+MGRB.US,D,20251210,000000,17.33,17.42,17.25,17.38,31559,0
+MGRB.US,D,20251211,000000,17.44,17.635,17.399,17.58,28365,0
+MGRB.US,D,20251212,000000,17.6665,17.6665,17.36,17.55,23852,0
+MGRB.US,D,20251215,000000,17.605,17.71,17.4201,17.5106,9706,0
+MGRB.US,D,20251216,000000,17.559,17.559,17.46,17.49,9908,0
+MGRB.US,D,20251217,000000,17.5,17.56,17.32,17.35,24034,0
+MGRB.US,D,20251218,000000,17.575,17.575,17.38,17.5,17839,0
+MGRB.US,D,20251219,000000,17.435,17.58,17.4,17.5294,14037,0
+MGRB.US,D,20251222,000000,17.51,17.57,17.38,17.38,26474,0
+MGRB.US,D,20251223,000000,17.45,17.455,17.09,17.19,27475,0
+MGRB.US,D,20251224,000000,17.17,17.23,17.17,17.21,11255,0
+MGRB.US,D,20251226,000000,17.22,17.28,17.18,17.21,7898,0
+MGRB.US,D,20251229,000000,16.96,17.01,16.88,17.01,32904,0
+MGRB.US,D,20251230,000000,16.9,16.96,16.89,16.89,23289,0
+MGRB.US,D,20251231,000000,16.95,17.0093,16.89,16.96,13478,0
+MGRB.US,D,20260102,000000,17.0796,17.2199,16.95,17.16,34295,0
+MGRB.US,D,20260105,000000,17.26,17.3799,17.14,17.18,29224,0
+MGRB.US,D,20260106,000000,17.1812,17.1985,17.05,17.11,12706,0
+MGRB.US,D,20260107,000000,17.1301,17.19,17.07,17.15,13830,0
+MGRB.US,D,20260108,000000,17.115,17.18,17.06,17.15,46243,0
+MGRB.US,D,20260109,000000,17.12,17.415,17.11,17.37,50867,0
+MGRB.US,D,20260112,000000,17.32,17.4107,17.18,17.32,30697,0
+MGRB.US,D,20260113,000000,17.41,17.46,17.33,17.43,30038,0
+MGRB.US,D,20260114,000000,17.4091,17.71,17.38,17.58,27394,0
+MGRB.US,D,20260115,000000,17.67,17.67,17.535,17.61,14976,0
+MGRB.US,D,20260116,000000,17.565,17.633,17.5,17.54,21515,0
+MGRB.US,D,20260120,000000,17.402,17.5938,17.31,17.37,38770,0
+MGRB.US,D,20260121,000000,17.32,17.5,17.24,17.48,72126,0
+MGRB.US,D,20260122,000000,17.4507,17.59,17.4507,17.58,18113,0
+MGRB.US,D,20260123,000000,17.525,17.59,17.4701,17.55,9242,0
+MGRB.US,D,20260126,000000,17.55,17.67,17.53,17.6,23249,0
+MGRB.US,D,20260127,000000,17.64,17.67,17.53,17.65,12650,0
+MGRB.US,D,20260128,000000,17.51,17.56,17.47,17.5,12448,0
+MGRB.US,D,20260129,000000,17.46,17.57,17.38,17.47,9494,0
+MGRB.US,D,20260130,000000,17.45,17.52,17.391,17.46,18495,0
+MGRB.US,D,20260202,000000,17.495,17.7,17.48,17.67,60922,0
+MGRB.US,D,20260203,000000,17.64,17.72,17.48,17.64,23864,0
+MGRB.US,D,20260204,000000,17.545,17.64,17.49,17.565,4401,0
+MGRB.US,D,20260205,000000,17.6199,17.6199,17.47,17.51,13371,0
+MGRB.US,D,20260206,000000,17.6,17.6,17.51,17.51,7534,0
+MGRB.US,D,20260209,000000,17.56,17.61,17.51,17.55,13433,0
+MGRB.US,D,20260210,000000,17.6199,17.65,17.53,17.56,13399,0
+MGRB.US,D,20260211,000000,17.7,17.7,17.56,17.61,7605,0
+MGRB.US,D,20260212,000000,17.62,17.7499,17.56,17.67,12753,0
+MGRB.US,D,20260213,000000,17.665,17.77,17.55,17.69,12387,0
+MGRB.US,D,20260217,000000,17.62,17.86,17.62,17.8,14679,0
+MGRB.US,D,20260218,000000,17.8,17.92,17.78,17.88,9636,0
diff --git a/daily/us/nyse stocks/2/mhn.us.txt b/daily/us/nyse stocks/2/mhn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfcf24148f7b49ceed2d3d222d46da08b3283a34
--- /dev/null
+++ b/daily/us/nyse stocks/2/mhn.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHN.US,D,20050225,000000,8.37381,8.37381,8.35692,8.3677,31837.328188915,0
+MHN.US,D,20050228,000000,8.37381,8.38568,8.33914,8.36236,43433.58535186,0
+MHN.US,D,20050301,000000,8.3992,8.42925,8.334,8.34644,65066.369182146,0
+MHN.US,D,20050302,000000,8.3677,8.3677,8.30545,8.34644,64026.886236668,0
+MHN.US,D,20050303,000000,8.34644,8.3992,8.31592,8.35298,91710.331262738,0
+MHN.US,D,20050304,000000,8.35692,8.38103,8.334,8.34644,89289.257060612,0
+MHN.US,D,20050307,000000,8.32818,8.36236,8.32234,8.36236,48285.85530378,0
+MHN.US,D,20050308,000000,8.37381,8.38103,8.30999,8.36236,35820.157196176,0
+MHN.US,D,20050309,000000,8.36236,8.36236,8.26494,8.28866,102615.28671998,0
+MHN.US,D,20050310,000000,8.31592,8.33914,8.27107,8.334,77510.812039648,0
+MHN.US,D,20050311,000000,8.30999,8.32818,8.24617,8.26494,52951.888778614,0
+MHN.US,D,20050314,000000,8.2032,8.23422,8.15537,8.22711,57799.0979567,0
+MHN.US,D,20050315,000000,8.28866,8.29547,8.18788,8.18788,64897.339336094,0
+MHN.US,D,20050316,000000,8.21031,8.25813,8.17612,8.21031,87387.41825384,0
+MHN.US,D,20050317,000000,8.24617,8.25181,8.2032,8.22711,43783.790901163,0
+MHN.US,D,20050318,000000,8.24617,8.24617,8.21525,8.22711,36513.483211417,0
+MHN.US,D,20050321,000000,8.18116,8.21525,8.14233,8.14233,74236.491369131,0
+MHN.US,D,20050322,000000,8.18116,8.19292,8.00263,8.02574,70425.728672222,0
+MHN.US,D,20050323,000000,8.03078,8.18788,7.9482,8.02052,105729.68693734,0
+MHN.US,D,20050324,000000,8.12376,8.12376,7.98445,8.02052,74748.641681119,0
+MHN.US,D,20050328,000000,8.02052,8.03642,7.96469,7.99522,61260.667259071,0
+MHN.US,D,20050329,000000,8.01478,8.04323,7.95926,7.96469,82193.039990751,0
+MHN.US,D,20050330,000000,7.97932,7.99522,7.95313,7.99522,73202.069197485,0
+MHN.US,D,20050331,000000,8.01478,8.08117,7.98445,8.08117,46026.725864337,0
+MHN.US,D,20050401,000000,8.11428,8.19904,8.0546,8.19904,94824.731480105,0
+MHN.US,D,20050404,000000,8.22206,8.22206,8.15537,8.19904,52607.75615791,0
+MHN.US,D,20050405,000000,8.17612,8.18116,8.08522,8.17612,45340.484932464,0
+MHN.US,D,20050406,000000,8.18116,8.24015,8.16525,8.21525,47066.208809816,0
+MHN.US,D,20050407,000000,8.21525,8.22206,8.18788,8.18788,31154.123721342,0
+MHN.US,D,20050408,000000,8.21525,8.24015,8.18116,8.21525,74236.491369131,0
+MHN.US,D,20050411,000000,8.22206,8.23422,8.19904,8.19904,85821.61482964,0
+MHN.US,D,20050412,000000,8.22206,8.22206,8.15537,8.21031,48285.85530378,0
+MHN.US,D,20050413,000000,8.15537,8.17088,8.11773,8.14233,105552.55985315,0
+MHN.US,D,20050414,000000,8.11428,8.17612,8.11428,8.17088,30807.966791104,0
+MHN.US,D,20050415,000000,8.18788,8.19904,8.16081,8.19292,31837.328188915,0
+MHN.US,D,20050418,000000,8.19292,8.22206,8.17612,8.21031,70425.728672222,0
+MHN.US,D,20050419,000000,8.21525,8.25181,8.2032,8.24015,28733.049519215,0
+MHN.US,D,20050420,000000,8.22206,8.23422,8.19904,8.23422,38937.593877844,0
+MHN.US,D,20050421,000000,8.22711,8.23422,8.16525,8.17088,61087.588793953,0
+MHN.US,D,20050422,000000,8.19292,8.23422,8.16081,8.18788,54680.649120265,0
+MHN.US,D,20050425,000000,8.21031,8.23422,8.19904,8.23422,31670.322652397,0
+MHN.US,D,20050426,000000,8.23422,8.24617,8.22206,8.23422,49316.228856357,0
+MHN.US,D,20050427,000000,8.24617,8.25813,8.23422,8.25813,70425.728672222,0
+MHN.US,D,20050428,000000,8.25813,8.29547,8.25181,8.29547,33046.853135212,0
+MHN.US,D,20050429,000000,8.29547,8.30999,8.27511,8.3015,44128.935676634,0
+MHN.US,D,20050502,000000,8.3015,8.34644,8.3015,8.33914,54852.715430617,0
+MHN.US,D,20050503,000000,8.28866,8.33914,8.28866,8.33914,72156.513323408,0
+MHN.US,D,20050504,000000,8.30999,8.36236,8.30545,8.36236,66455.045522163,0
+MHN.US,D,20050505,000000,8.3677,8.3677,8.32818,8.35298,79421.760239319,0
+MHN.US,D,20050506,000000,8.34644,8.3677,8.30545,8.30999,116633.63023981,0
+MHN.US,D,20050509,000000,8.30999,8.334,8.30999,8.31592,90154.649386204,0
+MHN.US,D,20050510,000000,8.334,8.35298,8.32818,8.35298,64189.843154119,0
+MHN.US,D,20050511,000000,8.31592,8.334,8.28866,8.30999,46894.142499464,0
+MHN.US,D,20050512,000000,8.31592,8.31592,8.27107,8.31592,44466.995368737,0
+MHN.US,D,20050513,000000,8.35692,8.36236,8.334,8.35298,43783.790901163,0
+MHN.US,D,20050516,000000,8.36236,8.37381,8.334,8.334,67654.448920791,0
+MHN.US,D,20050517,000000,8.36236,8.37381,8.32818,8.34644,97590.950457702,0
+MHN.US,D,20050518,000000,8.3677,8.37381,8.34644,8.36236,65582.568113202,0
+MHN.US,D,20050519,000000,8.3677,8.39654,8.3677,8.38103,34095.445473591,0
+MHN.US,D,20050520,000000,8.38568,8.3921,8.35298,8.38103,47930.588980641,0
+MHN.US,D,20050523,000000,8.34644,8.42925,8.34644,8.42371,41527.697926022,0
+MHN.US,D,20050524,000000,8.48506,8.4908,8.37381,8.45997,100196.23682738,0
+MHN.US,D,20050525,000000,8.44159,8.4661,8.3992,8.44771,43607.675971745,0
+MHN.US,D,20050526,000000,8.42371,8.48506,8.3992,8.44159,79938.971325142,0
+MHN.US,D,20050527,000000,8.43527,8.47864,8.42925,8.47864,71978.374084454,0
+MHN.US,D,20050531,000000,8.4661,8.4908,8.44159,8.48506,87559.484564193,0
+MHN.US,D,20050601,000000,8.45997,8.4908,8.45503,8.47144,91020.041711798,0
+MHN.US,D,20050602,000000,8.45503,8.51796,8.44159,8.51352,77705.145754869,0
+MHN.US,D,20050603,000000,8.80241,8.80241,8.47864,8.50819,70083.620361051,0
+MHN.US,D,20050606,000000,8.51352,8.52439,8.4908,8.50167,91534.216333319,0
+MHN.US,D,20050607,000000,8.49643,8.58713,8.49643,8.57744,79769.941479091,0
+MHN.US,D,20050608,000000,8.54237,8.62477,8.54237,8.6142,107283.34450434,0
+MHN.US,D,20050609,000000,8.61953,8.61953,8.5483,8.58416,103995.86582185,0
+MHN.US,D,20050610,000000,8.57744,8.57744,8.53536,8.53536,84443.060037291,0
+MHN.US,D,20050613,000000,8.5483,8.5483,8.4908,8.52439,49661.373631827,0
+MHN.US,D,20050614,000000,8.49643,8.52439,8.45997,8.47864,72332.628252825,0
+MHN.US,D,20050615,000000,8.48506,8.55917,8.43527,8.51796,103480.67904557,0
+MHN.US,D,20050616,000000,8.51796,8.55917,8.51796,8.55581,74405.521215182,0
+MHN.US,D,20050617,000000,8.62922,8.62922,8.55581,8.57121,136012.34540449,0
+MHN.US,D,20050620,000000,8.58416,8.60916,8.55581,8.59276,115771.27437852,0
+MHN.US,D,20050621,000000,8.6142,8.6142,8.57744,8.57744,53118.894315132,0
+MHN.US,D,20050622,000000,8.60442,8.63652,8.57744,8.58416,88080.744269082,0
+MHN.US,D,20050623,000000,8.6142,8.64285,8.60442,8.63652,96896.612287694,0
+MHN.US,D,20050624,000000,8.63652,8.65579,8.6142,8.63652,63498.541448411,0
+MHN.US,D,20050627,000000,8.64918,8.68563,8.63652,8.67456,84787.192657995,0
+MHN.US,D,20050628,000000,8.64285,8.70252,8.64285,8.67456,66965.171524617,0
+MHN.US,D,20050629,000000,8.70806,8.75102,8.69204,8.72722,85664.73084079,0
+MHN.US,D,20050630,000000,8.70806,8.73246,8.68563,8.71537,61260.667259071,0
+MHN.US,D,20050701,000000,8.70806,8.70806,8.66192,8.67921,55196.84805132,0
+MHN.US,D,20050705,000000,8.71537,8.762,8.67921,8.73612,68174.696470914,0
+MHN.US,D,20050706,000000,8.73612,8.762,8.70806,8.762,92234.627431928,0
+MHN.US,D,20050707,000000,8.762,8.7788,8.74343,8.75102,56236.3309968,0
+MHN.US,D,20050708,000000,8.78571,8.80241,8.75102,8.7788,93615.206533809,0
+MHN.US,D,20050711,000000,8.78571,8.80943,8.75102,8.76851,57284.923335179,0
+MHN.US,D,20050712,000000,8.78571,8.78571,8.74343,8.76851,70083.620361051,0
+MHN.US,D,20050713,000000,8.77317,8.79589,8.75102,8.75627,38419.370637254,0
+MHN.US,D,20050714,000000,8.7788,8.79045,8.75102,8.75102,30282.658467148,0
+MHN.US,D,20050715,000000,8.78571,8.79589,8.762,8.79045,56418.518854819,0
+MHN.US,D,20050718,000000,8.79045,8.79045,8.7211,8.73612,67491.49200334,0
+MHN.US,D,20050719,000000,8.75102,8.77317,8.7211,8.74343,69916.614824533,0
+MHN.US,D,20050720,000000,8.77317,8.77317,8.73246,8.73612,48620.878531582,0
+MHN.US,D,20050721,000000,8.74343,8.75102,8.69739,8.70252,58834.532283111,0
+MHN.US,D,20050722,000000,8.74343,8.76851,8.70252,8.73246,62467.155741068,0
+MHN.US,D,20050725,000000,8.75627,8.84391,8.70252,8.75102,126493.02982297,0
+MHN.US,D,20050726,000000,8.79589,8.79589,8.74343,8.79045,87559.484564193,0
+MHN.US,D,20050727,000000,8.79045,8.79045,8.75627,8.762,67310.316300088,0
+MHN.US,D,20050728,000000,8.7788,8.85586,8.77317,8.84391,98289.337246776,0
+MHN.US,D,20050729,000000,8.83541,8.84391,8.7788,8.80241,54852.715430617,0
+MHN.US,D,20050801,000000,8.79589,8.83541,8.76851,8.82424,70596.782827806,0
+MHN.US,D,20050802,000000,8.82879,8.85586,8.79045,8.82879,65931.761507739,0
+MHN.US,D,20050803,000000,8.84391,8.88055,8.82879,8.85586,44301.001986985,0
+MHN.US,D,20050804,000000,8.86099,8.86564,8.80943,8.81693,89289.257060612,0
+MHN.US,D,20050805,000000,8.80943,8.80943,8.75102,8.79589,87728.514410244,0
+MHN.US,D,20050808,000000,8.76851,8.79589,8.63652,8.67456,144658.17142228,0
+MHN.US,D,20050809,000000,8.67921,8.74343,8.60442,8.64918,86168.783914643,0
+MHN.US,D,20050810,000000,8.61953,8.67921,8.61953,8.67921,68517.816936851,0
+MHN.US,D,20050811,000000,8.69204,8.74343,8.65579,8.65579,61948.932500478,0
+MHN.US,D,20050812,000000,8.74343,8.74343,8.66192,8.69204,57625.007336814,0
+MHN.US,D,20050815,000000,8.70806,8.71537,8.64285,8.68563,12460.63733377,0
+MHN.US,D,20050816,000000,8.70252,8.70252,8.67456,8.70252,52086.496453021,0
+MHN.US,D,20050817,000000,8.71537,8.71537,8.66834,8.67921,32531.666358923,0
+MHN.US,D,20050818,000000,8.70806,8.75627,8.67456,8.75627,60390.214159645,0
+MHN.US,D,20050819,000000,8.80943,8.80943,8.67921,8.67921,44466.995368737,0
+MHN.US,D,20050822,000000,8.69204,8.75102,8.65579,8.70806,70255.686671403,0
+MHN.US,D,20050823,000000,8.69204,8.77317,8.69204,8.75627,57969.139957518,0
+MHN.US,D,20050824,000000,8.762,8.82424,8.75102,8.77317,69916.614824533,0
+MHN.US,D,20050825,000000,8.91395,8.91395,8.77317,8.7788,115771.27437852,0
+MHN.US,D,20050826,000000,8.7788,8.80241,8.75102,8.76851,65582.568113202,0
+MHN.US,D,20050829,000000,8.7788,8.79589,8.75102,8.79589,71634.241463751,0
+MHN.US,D,20050830,000000,8.80241,8.83541,8.78571,8.83541,54852.715430617,0
+MHN.US,D,20050831,000000,8.88055,8.88055,8.79045,8.82424,100534.29651948,0
+MHN.US,D,20050901,000000,8.82424,8.87592,8.80241,8.87592,44128.935676634,0
+MHN.US,D,20050902,000000,8.87592,8.88055,8.83541,8.87592,61772.81757106,0
+MHN.US,D,20050906,000000,8.88055,8.88055,8.83541,8.87592,59529.882607886,0
+MHN.US,D,20050907,000000,8.88431,8.95189,8.85586,8.88877,103137.55857963,0
+MHN.US,D,20050908,000000,8.88877,8.92393,8.86099,8.88431,86001.778378125,0
+MHN.US,D,20050909,000000,8.88877,8.89528,8.86564,8.89528,104346.07137116,0
+MHN.US,D,20050912,000000,8.87048,8.95189,8.80241,8.95189,45684.617553168,0
+MHN.US,D,20050913,000000,8.88877,8.92393,8.82424,8.87592,68174.696470914,0
+MHN.US,D,20050914,000000,8.83541,8.91395,8.83541,8.84845,80120.147028394,0
+MHN.US,D,20050915,000000,8.85586,8.87592,8.83541,8.83541,75439.943386826,0
+MHN.US,D,20050916,000000,8.86099,8.86099,8.762,8.78571,56575.402843669,0
+MHN.US,D,20050919,000000,8.88055,8.88055,8.75627,8.762,62645.29498002,0
+MHN.US,D,20050920,000000,8.79589,8.80241,8.75102,8.75627,30282.658467148,0
+MHN.US,D,20050921,000000,8.88055,8.88055,8.762,8.80241,64720.212251909,0
+MHN.US,D,20050922,000000,8.762,8.81693,8.68563,8.74343,56418.518854819,0
+MHN.US,D,20050923,000000,8.77317,8.77317,8.62477,8.70252,59008.622902997,0
+MHN.US,D,20050926,000000,8.75627,8.75627,8.6142,8.66834,77353.928050798,0
+MHN.US,D,20050927,000000,8.71537,8.71537,8.62922,8.64918,59871.990919056,0
+MHN.US,D,20050928,000000,8.64285,8.70806,8.64285,8.68563,68174.696470914,0
+MHN.US,D,20050929,000000,8.74343,8.76851,8.66834,8.76851,116453.46669133,0
+MHN.US,D,20050930,000000,8.72722,8.75102,8.70252,8.71537,57098.686858091,0
+MHN.US,D,20051003,000000,8.74343,8.74343,8.67921,8.69739,65066.369182146,0
+MHN.US,D,20051004,000000,8.70252,8.70806,8.64285,8.69739,48285.85530378,0
+MHN.US,D,20051005,000000,8.71537,8.71537,8.64918,8.66834,68174.696470914,0
+MHN.US,D,20051006,000000,8.64918,8.67456,8.62477,8.66192,51572.321831498,0
+MHN.US,D,20051007,000000,8.64918,8.67921,8.64285,8.65579,108148.73682993,0
+MHN.US,D,20051010,000000,8.67921,8.67921,8.61953,8.66834,69204.057868723,0
+MHN.US,D,20051011,000000,8.66192,8.75102,8.62922,8.63652,99154.72957237,0
+MHN.US,D,20051012,000000,8.67921,8.67921,8.49643,8.51796,101059.60484344,0
+MHN.US,D,20051013,000000,8.52439,8.52439,8.30999,8.41037,95872.311663718,0
+MHN.US,D,20051014,000000,8.35692,8.45997,8.35692,8.38103,98289.337246776,0
+MHN.US,D,20051017,000000,8.3992,8.41037,8.34644,8.35692,106417.95217875,0
+MHN.US,D,20051018,000000,8.3921,8.3921,8.28866,8.35298,52086.496453021,0
+MHN.US,D,20051019,000000,8.5483,8.5483,8.32234,8.33914,71288.084533514,0
+MHN.US,D,20051020,000000,8.31592,8.42925,8.28866,8.42925,122000.07481325,0
+MHN.US,D,20051021,000000,8.44771,8.50167,8.3992,8.49643,53118.894315132,0
+MHN.US,D,20051024,000000,8.54237,8.54237,8.4908,8.49643,30622.742468785,0
+MHN.US,D,20051025,000000,8.49643,8.5483,8.42925,8.4908,59351.743368934,0
+MHN.US,D,20051026,000000,8.51352,8.51352,8.3992,8.44159,55892.198376096,0
+MHN.US,D,20051027,000000,8.47144,8.47144,8.41759,8.42371,38419.370637254,0
+MHN.US,D,20051028,000000,8.44159,8.49643,8.41759,8.43527,65582.568113202,0
+MHN.US,D,20051031,000000,8.43527,8.4661,8.39654,8.42925,71473.308855833,0
+MHN.US,D,20051101,000000,8.42925,8.45503,8.40425,8.42925,87910.702268264,0
+MHN.US,D,20051102,000000,8.42371,8.43527,8.3992,8.42925,105729.68693734,0
+MHN.US,D,20051103,000000,8.42925,8.42925,8.32818,8.38568,197272.0005088,0
+MHN.US,D,20051104,000000,8.38568,8.38568,8.334,8.35298,106250.94664223,0
+MHN.US,D,20051107,000000,8.34644,8.3677,8.34644,8.35692,106417.95217875,0
+MHN.US,D,20051108,000000,8.35298,8.38103,8.32818,8.34644,165772.73201198,0
+MHN.US,D,20051109,000000,8.32234,8.334,8.26494,8.28866,87387.41825384,0
+MHN.US,D,20051110,000000,8.18788,8.19904,8.09926,8.14233,66455.045522163,0
+MHN.US,D,20051111,000000,8.1368,8.2032,8.1368,8.2032,51227.177056029,0
+MHN.US,D,20051114,000000,8.17088,8.17088,8.06903,8.09926,225815.77708662,0
+MHN.US,D,20051115,000000,8.10459,8.11428,8.06903,8.08522,128570.98355916,0
+MHN.US,D,20051116,000000,8.09195,8.12958,8.08117,8.09926,113861.33833362,0
+MHN.US,D,20051117,000000,8.09926,8.11773,8.07514,8.11428,68517.816936851,0
+MHN.US,D,20051118,000000,8.11428,8.12376,8.09195,8.11773,134622.6569097,0
+MHN.US,D,20051121,000000,8.11428,8.11773,8.09926,8.10459,106940.2240384,0
+MHN.US,D,20051122,000000,8.11062,8.25181,8.09195,8.18116,148297.87996361,0
+MHN.US,D,20051123,000000,8.17088,8.30545,8.10459,8.24015,118353.28118856,0
+MHN.US,D,20051125,000000,8.09926,8.26494,8.09926,8.22711,66619.014594379,0
+MHN.US,D,20051128,000000,8.32234,8.33914,8.19904,8.28204,98977.602488184,0
+MHN.US,D,20051129,000000,8.30999,8.30999,8.24015,8.29547,63498.541448411,0
+MHN.US,D,20051130,000000,8.30999,8.35298,8.25813,8.34644,129778.48419592,0
+MHN.US,D,20051201,000000,8.34644,8.42925,8.34644,8.39654,188620.1015624,0
+MHN.US,D,20051202,000000,8.3992,8.60442,8.3992,8.45997,86694.092238599,0
+MHN.US,D,20051205,000000,8.47864,8.4908,8.41037,8.44159,55548.065755393,0
+MHN.US,D,20051206,000000,8.45997,8.50819,8.42371,8.50167,134965.77737564,0
+MHN.US,D,20051207,000000,8.44771,8.48506,8.3992,8.3992,65758.683042621,0
+MHN.US,D,20051208,000000,8.45997,8.51796,8.44771,8.45997,151236.16525156,0
+MHN.US,D,20051209,000000,8.4661,8.47864,8.42925,8.47144,48801.042080069,0
+MHN.US,D,20051212,000000,8.56342,8.56342,8.44159,8.4661,79079.65192815,0
+MHN.US,D,20051213,000000,8.51796,8.51796,8.36236,8.37381,122686.31574512,0
+MHN.US,D,20051214,000000,8.42371,8.45503,8.30545,8.35692,114030.36817967,0
+MHN.US,D,20051215,000000,8.31592,8.3992,8.31592,8.3921,57446.868097863,0
+MHN.US,D,20051216,000000,8.41037,8.42925,8.36236,8.38568,47759.534825057,0
+MHN.US,D,20051219,000000,8.37381,8.39654,8.32234,8.38568,76995.625263359,0
+MHN.US,D,20051220,000000,8.32818,8.43527,8.32818,8.41037,98977.602488184,0
+MHN.US,D,20051221,000000,8.41037,8.42371,8.38568,8.3992,75789.136781363,0
+MHN.US,D,20051222,000000,8.41037,8.45997,8.3921,8.3992,70596.782827806,0
+MHN.US,D,20051223,000000,8.47144,8.54237,8.3992,8.54237,116969.66562238,0
+MHN.US,D,20051227,000000,8.48506,8.56342,8.41037,8.44771,78901.512689197,0
+MHN.US,D,20051228,000000,8.47144,8.52439,8.45503,8.51796,56060.216067381,0
+MHN.US,D,20051229,000000,8.53536,8.54237,8.47144,8.4908,61948.932500478,0
+MHN.US,D,20051230,000000,8.51352,8.5483,8.51352,8.51796,25949.623910583,0
+MHN.US,D,20060103,000000,8.4908,8.51796,8.45503,8.45997,128911.06756079,0
+MHN.US,D,20060104,000000,8.44159,8.51796,8.39654,8.51796,130121.60466186,0
+MHN.US,D,20060105,000000,8.5483,8.57744,8.4908,8.57744,92403.657277978,0
+MHN.US,D,20060106,000000,8.57744,8.59276,8.52439,8.57744,57799.0979567,0
+MHN.US,D,20060109,000000,8.58416,8.60916,8.53536,8.59809,123556.76884455,0
+MHN.US,D,20060110,000000,8.59809,8.61953,8.57744,8.58713,19553.817939331,0
+MHN.US,D,20060111,000000,8.62922,8.62922,8.5483,8.58416,37198.711988525,0
+MHN.US,D,20060112,000000,8.58416,8.62922,8.50819,8.52439,37893.050158531,0
+MHN.US,D,20060113,000000,8.51796,8.53536,8.3992,8.45997,199001.77300521,0
+MHN.US,D,20060117,000000,8.49643,8.50167,8.42925,8.4661,66965.171524617,0
+MHN.US,D,20060118,000000,8.4661,8.47144,8.38568,8.41759,87910.702268264,0
+MHN.US,D,20060119,000000,8.44159,8.4908,8.40425,8.4908,67143.31076357,0
+MHN.US,D,20060120,000000,8.50167,8.50819,8.4661,8.4661,80464.279649098,0
+MHN.US,D,20060123,000000,8.48506,8.4908,8.45997,8.4908,36335.343972464,0
+MHN.US,D,20060124,000000,8.4908,8.54237,8.4661,8.50167,51043.977043242,0
+MHN.US,D,20060125,000000,8.59276,8.59276,8.52439,8.55581,61260.667259071,0
+MHN.US,D,20060126,000000,8.57744,8.57744,8.54237,8.55581,39631.932047852,0
+MHN.US,D,20060127,000000,8.60442,8.60442,8.50819,8.51796,42925.483658938,0
+MHN.US,D,20060130,000000,8.5483,8.55917,8.47864,8.51352,53640.154020021,0
+MHN.US,D,20060131,000000,8.54237,8.59276,8.50819,8.58713,65233.374718664,0
+MHN.US,D,20060201,000000,8.5483,8.59276,8.42925,8.4661,127010.24090879,0
+MHN.US,D,20060202,000000,8.51352,8.53536,8.47144,8.52439,56928.644857274,0
+MHN.US,D,20060203,000000,8.52439,8.53536,8.45997,8.50819,54164.45018921,0
+MHN.US,D,20060206,000000,8.53536,8.5483,8.47144,8.5483,20942.494279347,0
+MHN.US,D,20060207,000000,8.57744,8.57744,8.51352,8.54237,89637.438300383,0
+MHN.US,D,20060208,000000,8.5483,8.57744,8.51796,8.55581,27684.457180837,0
+MHN.US,D,20060209,000000,8.57121,8.57744,8.53159,8.56342,54331.455725728,0
+MHN.US,D,20060210,000000,8.57121,8.58713,8.52439,8.57744,50184.65764625,0
+MHN.US,D,20060213,000000,8.57744,8.58713,8.5483,8.55917,37198.711988525,0
+MHN.US,D,20060214,000000,8.56342,8.59809,8.51352,8.53536,121125.57309477,0
+MHN.US,D,20060215,000000,8.55917,8.55917,8.42925,8.49643,61948.932500478,0
+MHN.US,D,20060216,000000,8.51796,8.60442,8.49643,8.5483,136187.44817914,0
+MHN.US,D,20060217,000000,8.60442,8.60916,8.57121,8.59809,82884.341696458,0
+MHN.US,D,20060221,000000,8.62477,8.62922,8.52439,8.57121,65931.761507739,0
+MHN.US,D,20060222,000000,8.67456,8.67921,8.59276,8.63652,82368.142765402,0
+MHN.US,D,20060223,000000,8.67456,8.67456,8.58713,8.60916,44989.267228392,0
+MHN.US,D,20060224,000000,8.66192,8.69739,8.64285,8.64285,35999.308589895,0
+MHN.US,D,20060227,000000,8.64918,8.69204,8.62922,8.69204,77705.145754869,0
+MHN.US,D,20060228,000000,8.76851,8.76851,8.64918,8.67456,110921.02873613,0
+MHN.US,D,20060301,000000,8.69739,8.70806,8.64285,8.65579,32886.932682062,0
+MHN.US,D,20060302,000000,8.66192,8.70252,8.64285,8.64918,38074.225861785,0
+MHN.US,D,20060303,000000,8.68563,8.68563,8.60442,8.60916,55716.083446677,0
+MHN.US,D,20060306,000000,8.64918,8.64918,8.57121,8.57121,42224.060405563,0
+MHN.US,D,20060307,000000,8.59809,8.59809,8.3992,8.42925,117670.07672099,0
+MHN.US,D,20060308,000000,8.4908,8.54237,8.44159,8.54237,84443.060037291,0
+MHN.US,D,20060309,000000,8.4908,8.55581,8.4908,8.55581,40143.070205073,0
+MHN.US,D,20060310,000000,8.54237,8.57744,8.51796,8.57121,30464.846325168,0
+MHN.US,D,20060313,000000,8.60442,8.60442,8.51796,8.5483,65410.50180285,0
+MHN.US,D,20060314,000000,8.55581,8.55917,8.44159,8.47864,57446.868097863,0
+MHN.US,D,20060315,000000,8.47864,8.49643,8.43527,8.4908,29072.121366085,0
+MHN.US,D,20060316,000000,8.50167,8.55581,8.48506,8.54237,46552.034188293,0
+MHN.US,D,20060317,000000,8.5483,8.5483,8.51352,8.54237,16965.738200687,0
+MHN.US,D,20060320,000000,8.57121,8.57744,8.5483,8.55917,15753.17679009,0
+MHN.US,D,20060321,000000,8.57744,8.57744,8.52439,8.56342,34436.541629994,0
+MHN.US,D,20060322,000000,8.55581,8.57744,8.51352,8.55917,43433.58535186,0
+MHN.US,D,20060323,000000,8.57121,8.60442,8.5483,8.57744,42732.162098484,0
+MHN.US,D,20060324,000000,8.60442,8.60442,8.55581,8.56342,43433.58535186,0
+MHN.US,D,20060327,000000,8.59809,8.60442,8.57121,8.59276,73715.231664241,0
+MHN.US,D,20060328,000000,8.57744,8.63652,8.5483,8.59809,83751.758331585,0
+MHN.US,D,20060329,000000,8.57744,8.66192,8.55581,8.58713,81670.768131094,0
+MHN.US,D,20060330,000000,8.61953,8.61953,8.55917,8.55917,35474.000265938,0
+MHN.US,D,20060331,000000,8.59809,8.60442,8.55581,8.55581,29767.47169086,0
+MHN.US,D,20060403,000000,8.55917,8.58713,8.53536,8.57121,84787.192657995,0
+MHN.US,D,20060404,000000,8.57744,8.59276,8.52439,8.55581,61772.81757106,0
+MHN.US,D,20060405,000000,8.57744,8.57744,8.51352,8.53159,45684.617553168,0
+MHN.US,D,20060406,000000,8.53536,8.54237,8.4908,8.52439,103307.60058045,0
+MHN.US,D,20060407,000000,8.5483,8.5483,8.48506,8.4908,39981.125442389,0
+MHN.US,D,20060410,000000,8.4661,8.4661,8.33914,8.3992,110403.81765031,0
+MHN.US,D,20060411,000000,8.3992,8.45503,8.34644,8.34644,56060.216067381,0
+MHN.US,D,20060412,000000,8.3015,8.36236,8.29547,8.32234,86521.013773482,0
+MHN.US,D,20060413,000000,8.36236,8.3677,8.30999,8.36236,24573.093427769,0
+MHN.US,D,20060417,000000,8.41037,8.41037,8.26494,8.32234,62288.004347348,0
+MHN.US,D,20060418,000000,8.35692,8.35692,8.29547,8.334,40668.37852903,0
+MHN.US,D,20060419,000000,8.38103,8.39654,8.34644,8.39654,30464.846325168,0
+MHN.US,D,20060420,000000,8.35298,8.3992,8.29547,8.34644,72679.797337831,0
+MHN.US,D,20060421,000000,8.34644,8.3677,8.32234,8.33914,12280.473785283,0
+MHN.US,D,20060424,000000,8.36236,8.45503,8.32818,8.42371,74236.491369131,0
+MHN.US,D,20060425,000000,8.42371,8.42371,8.33914,8.39654,18686.401304205,0
+MHN.US,D,20060426,000000,8.44159,8.44159,8.33914,8.3992,60736.371089883,0
+MHN.US,D,20060427,000000,8.40425,8.42925,8.34644,8.36236,48620.878531582,0
+MHN.US,D,20060428,000000,8.38568,8.3992,8.37381,8.3992,29243.175521671,0
+MHN.US,D,20060501,000000,8.41037,8.41759,8.38568,8.39654,49488.295166709,0
+MHN.US,D,20060502,000000,8.41037,8.41037,8.35692,8.3921,33566.088530567,0
+MHN.US,D,20060503,000000,8.3992,8.3992,8.32818,8.3677,37893.050158531,0
+MHN.US,D,20060504,000000,8.32234,8.3677,8.32234,8.34644,21282.578280984,0
+MHN.US,D,20060505,000000,8.3677,8.37381,8.27107,8.35298,37198.711988525,0
+MHN.US,D,20060508,000000,8.32234,8.35298,8.28866,8.32818,38233.134160168,0
+MHN.US,D,20060509,000000,8.37381,8.37381,8.25813,8.30545,64545.109477258,0
+MHN.US,D,20060510,000000,8.32818,8.33914,8.28866,8.32818,33046.853135212,0
+MHN.US,D,20060511,000000,8.30999,8.32818,8.24617,8.25813,45510.526933282,0
+MHN.US,D,20060512,000000,8.28866,8.28866,8.23422,8.25813,30105.531382963,0
+MHN.US,D,20060515,000000,8.28866,8.43527,8.24015,8.41759,138429.37098755,0
+MHN.US,D,20060516,000000,8.43527,8.45997,8.33914,8.39654,71473.308855833,0
+MHN.US,D,20060517,000000,8.41037,8.41037,8.34644,8.3921,32531.666358923,0
+MHN.US,D,20060518,000000,8.39654,8.39654,8.32818,8.38103,48103.667445761,0
+MHN.US,D,20060519,000000,8.42371,8.42925,8.35692,8.3921,50004.494097764,0
+MHN.US,D,20060522,000000,8.39654,8.41037,8.34644,8.38103,44989.267228392,0
+MHN.US,D,20060523,000000,8.35298,8.3992,8.35298,8.3921,33747.264233821,0
+MHN.US,D,20060524,000000,8.42371,8.42371,8.35298,8.3992,24227.948652299,0
+MHN.US,D,20060525,000000,8.41759,8.42371,8.37381,8.38568,55379.035909341,0
+MHN.US,D,20060526,000000,8.41037,8.44159,8.38568,8.44159,13151.939039477,0
+MHN.US,D,20060530,000000,8.45997,8.45997,8.39654,8.42925,61948.932500478,0
+MHN.US,D,20060531,000000,8.38568,8.41037,8.37381,8.41037,58491.411817174,0
+MHN.US,D,20060601,000000,8.3992,8.42925,8.3677,8.42925,33396.046529749,0
+MHN.US,D,20060602,000000,8.45503,8.4908,8.42925,8.47144,60736.371089883,0
+MHN.US,D,20060605,000000,8.41759,8.41759,8.334,8.35298,68174.696470914,0
+MHN.US,D,20060606,000000,8.39654,8.40425,8.25813,8.32818,65066.369182146,0
+MHN.US,D,20060607,000000,8.32234,8.34644,8.25813,8.28204,66797.153833332,0
+MHN.US,D,20060608,000000,8.29547,8.30999,8.28866,8.3015,21449.583817501,0
+MHN.US,D,20060609,000000,8.28204,8.28204,8.22206,8.26494,32007.370189733,0
+MHN.US,D,20060612,000000,8.30999,8.30999,8.21525,8.22711,69053.246808474,0
+MHN.US,D,20060613,000000,8.22206,8.25813,8.11428,8.11428,48801.042080069,0
+MHN.US,D,20060614,000000,8.08522,8.17088,8.06903,8.08522,38233.134160168,0
+MHN.US,D,20060615,000000,8.08522,8.12958,7.91885,8.02574,108498.94237923,0
+MHN.US,D,20060616,000000,8.07514,8.14233,7.96469,7.97932,111267.18566638,0
+MHN.US,D,20060619,000000,7.97516,8.04323,7.96973,7.96973,81156.593509573,0
+MHN.US,D,20060620,000000,8.0546,8.0546,7.95926,7.96469,68517.816936851,0
+MHN.US,D,20060621,000000,7.96469,7.97932,7.91885,7.93545,62645.29498002,0
+MHN.US,D,20060622,000000,7.92902,7.94187,7.75682,7.7909,133761.31320319,0
+MHN.US,D,20060623,000000,7.7741,7.81046,7.74506,7.80069,76305.335712418,0
+MHN.US,D,20060626,000000,7.85838,7.85838,7.82272,7.84148,44822.261691874,0
+MHN.US,D,20060627,000000,7.85324,7.85324,7.80069,7.82272,48801.042080069,0
+MHN.US,D,20060628,000000,7.99522,7.99522,7.85838,7.88427,74405.521215182,0
+MHN.US,D,20060629,000000,7.88427,7.93545,7.84703,7.90037,51390.133973479,0
+MHN.US,D,20060630,000000,7.87676,7.92902,7.87676,7.91154,33913.257615572,0
+MHN.US,D,20060703,000000,7.9065,7.97516,7.9065,7.97516,27168.258249782,0
+MHN.US,D,20060705,000000,7.96469,8.02574,7.8898,7.93545,34436.541629994,0
+MHN.US,D,20060706,000000,7.8898,7.94187,7.87133,7.91154,74236.491369131,0
+MHN.US,D,20060707,000000,7.93545,7.99522,7.91885,7.99522,73715.231664241,0
+MHN.US,D,20060710,000000,7.99029,7.99029,7.92379,7.97516,36335.343972464,0
+MHN.US,D,20060711,000000,7.9482,8.00263,7.94187,7.98445,107112.29034876,0
+MHN.US,D,20060712,000000,7.99522,8.00875,7.96973,7.99029,32886.932682062,0
+MHN.US,D,20060713,000000,8.00263,8.00263,7.91154,7.95313,23359.519862405,0
+MHN.US,D,20060714,000000,7.97932,7.97932,7.8898,7.8898,31154.123721342,0
+MHN.US,D,20060717,000000,7.93545,7.96973,7.90037,7.96469,37724.020312481,0
+MHN.US,D,20060718,000000,7.96973,7.96973,7.92379,7.92379,43783.790901163,0
+MHN.US,D,20060719,000000,7.96973,7.99029,7.92379,7.94187,51390.133973479,0
+MHN.US,D,20060720,000000,7.8898,7.9482,7.8898,7.91154,45162.345693511,0
+MHN.US,D,20060721,000000,7.92902,7.92902,7.90037,7.92379,40668.37852903,0
+MHN.US,D,20060724,000000,7.96973,8.00875,7.9065,7.97516,47930.588980641,0
+MHN.US,D,20060725,000000,8.03078,8.03078,7.94187,8.00875,74405.521215182,0
+MHN.US,D,20060726,000000,8.06903,8.06903,7.99522,8.02574,16436.381257663,0
+MHN.US,D,20060727,000000,8.04323,8.08522,8.04323,8.07514,37380.899846544,0
+MHN.US,D,20060728,000000,8.08522,8.12376,8.0546,8.11428,86521.013773482,0
+MHN.US,D,20060731,000000,8.11428,8.15537,8.10459,8.15537,36687.573831302,0
+MHN.US,D,20060801,000000,8.14233,8.16081,8.11773,8.15537,60044.057229408,0
+MHN.US,D,20060802,000000,8.17612,8.17612,8.1368,8.16525,41184.577460085,0
+MHN.US,D,20060803,000000,8.17612,8.18788,8.11428,8.17088,79601.923787806,0
+MHN.US,D,20060804,000000,8.19292,8.25813,8.17088,8.21525,45848.586625384,0
+MHN.US,D,20060807,000000,8.22206,8.23422,8.17088,8.2032,60222.19646836,0
+MHN.US,D,20060808,000000,8.23422,8.24015,8.18788,8.19904,32886.932682062,0
+MHN.US,D,20060809,000000,8.25181,8.25181,8.18116,8.21525,33566.088530567,0
+MHN.US,D,20060810,000000,8.17612,8.22711,8.16525,8.19292,35474.000265938,0
+MHN.US,D,20060811,000000,8.23422,8.24617,8.12958,8.12958,44128.935676634,0
+MHN.US,D,20060814,000000,8.18116,8.26494,8.12376,8.25813,98635.494177014,0
+MHN.US,D,20060815,000000,8.27511,8.32818,8.24617,8.27511,64189.843154119,0
+MHN.US,D,20060816,000000,8.334,8.36236,8.24015,8.25181,54512.631428981,0
+MHN.US,D,20060817,000000,8.25181,8.32234,8.25181,8.3015,28560.983208864,0
+MHN.US,D,20060818,000000,8.26494,8.334,8.22206,8.22711,53295.00924455,0
+MHN.US,D,20060821,000000,8.27511,8.3015,8.22711,8.28866,28039.723503975,0
+MHN.US,D,20060822,000000,8.33914,8.33914,8.28204,8.30999,47244.348048769,0
+MHN.US,D,20060823,000000,8.35298,8.35298,8.28866,8.30999,43953.832901982,0
+MHN.US,D,20060824,000000,8.3677,8.3677,8.3015,8.34644,56756.578546922,0
+MHN.US,D,20060825,000000,8.3992,8.40425,8.37381,8.40425,48801.042080069,0
+MHN.US,D,20060828,000000,8.42925,8.43527,8.37381,8.41759,75789.136781363,0
+MHN.US,D,20060829,000000,8.42925,8.45997,8.3992,8.43527,77510.812039648,0
+MHN.US,D,20060830,000000,8.4661,8.47864,8.41759,8.43527,90497.769852141,0
+MHN.US,D,20060831,000000,8.44771,8.45503,8.41759,8.44159,31319.104948326,0
+MHN.US,D,20060901,000000,8.44771,8.45997,8.3677,8.45503,64897.339336094,0
+MHN.US,D,20060905,000000,8.33914,8.41759,8.33914,8.3992,62122.010965598,0
+MHN.US,D,20060906,000000,8.3921,8.3921,8.24617,8.24617,65066.369182146,0
+MHN.US,D,20060907,000000,8.28204,8.34644,8.21525,8.31592,44466.995368737,0
+MHN.US,D,20060908,000000,8.33914,8.3921,8.31592,8.3921,54680.649120265,0
+MHN.US,D,20060911,000000,8.3992,8.3992,8.35298,8.3677,18175.263146983,0
+MHN.US,D,20060912,000000,8.34644,8.41037,8.32234,8.38103,43079.331183488,0
+MHN.US,D,20060913,000000,8.37381,8.40425,8.29547,8.36236,89978.534456785,0
+MHN.US,D,20060914,000000,8.37381,8.38568,8.31592,8.33914,54512.631428981,0
+MHN.US,D,20060915,000000,8.35298,8.36236,8.30545,8.30545,46894.142499464,0
+MHN.US,D,20060918,000000,8.34644,8.35692,8.3015,8.32234,20588.240110976,0
+MHN.US,D,20060919,000000,8.334,8.36236,8.334,8.34644,26136.872542437,0
+MHN.US,D,20060920,000000,8.3677,8.38103,8.31592,8.31592,31490.159103912,0
+MHN.US,D,20060921,000000,8.27107,8.3677,8.27107,8.35298,79259.815476636,0
+MHN.US,D,20060922,000000,8.3677,8.42371,8.35692,8.37381,47930.588980641,0
+MHN.US,D,20060925,000000,8.35692,8.39654,8.34644,8.37381,40143.070205073,0
+MHN.US,D,20060926,000000,8.37381,8.40425,8.36236,8.38103,50874.94719719,0
+MHN.US,D,20060927,000000,8.48506,8.57744,8.42371,8.47144,94302.45962045,0
+MHN.US,D,20060928,000000,8.4908,8.4908,8.43527,8.45997,34614.680868946,0
+MHN.US,D,20060929,000000,8.4908,8.49643,8.44159,8.45997,34254.353771974,0
+MHN.US,D,20061002,000000,8.48506,8.4908,8.40425,8.45503,24401.027117418,0
+MHN.US,D,20061003,000000,8.48506,8.48506,8.40425,8.41759,46552.034188293,0
+MHN.US,D,20061004,000000,8.45503,8.4661,8.3992,8.40425,64897.339336094,0
+MHN.US,D,20061005,000000,8.42371,8.42371,8.3921,8.3921,38589.412638073,0
+MHN.US,D,20061006,000000,8.42925,8.47864,8.40425,8.45997,19729.932868749,0
+MHN.US,D,20061009,000000,8.34644,8.44771,8.34644,8.41037,72156.513323408,0
+MHN.US,D,20061010,000000,8.43527,8.44159,8.3921,8.40425,51390.133973479,0
+MHN.US,D,20061011,000000,8.38568,8.43527,8.38568,8.42371,21449.583817501,0
+MHN.US,D,20061012,000000,8.3992,8.41037,8.33914,8.33914,28376.771041311,0
+MHN.US,D,20061013,000000,8.3677,8.3677,8.28204,8.28204,42050.981940445,0
+MHN.US,D,20061016,000000,8.30999,8.32818,8.25181,8.28866,46201.82863899,0
+MHN.US,D,20061017,000000,8.25813,8.334,8.25813,8.27107,28197.619647592,0
+MHN.US,D,20061018,000000,8.25813,8.3015,8.25181,8.27107,32181.460809619,0
+MHN.US,D,20061019,000000,8.24015,8.33914,8.24015,8.30545,37034.742916306,0
+MHN.US,D,20061020,000000,8.25813,8.33914,8.25813,8.33914,27168.258249782,0
+MHN.US,D,20061023,000000,8.3015,8.34644,8.27511,8.28866,33046.853135212,0
+MHN.US,D,20061024,000000,8.30999,8.30999,8.24617,8.25813,46201.82863899,0
+MHN.US,D,20061025,000000,8.28866,8.30545,8.25813,8.28866,26997.204094196,0
+MHN.US,D,20061026,000000,8.27107,8.32234,8.27107,8.28866,26645.986390125,0
+MHN.US,D,20061027,000000,8.32818,8.3677,8.3015,8.31592,50004.494097764,0
+MHN.US,D,20061030,000000,8.36236,8.37381,8.31592,8.334,43783.790901163,0
+MHN.US,D,20061031,000000,8.33914,8.35298,8.28866,8.32818,89464.359835263,0
+MHN.US,D,20061101,000000,8.3677,8.42371,8.31592,8.40425,64189.843154119,0
+MHN.US,D,20061102,000000,8.37381,8.38568,8.35298,8.36236,51911.393678368,0
+MHN.US,D,20061103,000000,8.36236,8.37381,8.29547,8.32818,47244.348048769,0
+MHN.US,D,20061106,000000,8.30545,8.36236,8.3015,8.36236,41007.450375899,0
+MHN.US,D,20061107,000000,8.37381,8.3992,8.30999,8.3921,63677.69284213,0
+MHN.US,D,20061108,000000,8.3992,8.3992,8.334,8.35692,57098.686858091,0
+MHN.US,D,20061109,000000,8.36236,8.36236,8.31592,8.33914,45684.617553168,0
+MHN.US,D,20061110,000000,8.31592,8.35298,8.30545,8.32818,33396.046529749,0
+MHN.US,D,20061113,000000,8.30545,8.34644,8.30545,8.334,34095.445473591,0
+MHN.US,D,20061114,000000,8.34644,8.3677,8.32234,8.3677,48452.860840298,0
+MHN.US,D,20061115,000000,8.36236,8.37381,8.32818,8.334,84443.060037291,0
+MHN.US,D,20061116,000000,8.32234,8.37381,8.30999,8.334,82884.341696458,0
+MHN.US,D,20061117,000000,8.34644,8.3677,8.33914,8.35692,54852.715430617,0
+MHN.US,D,20061120,000000,8.34644,8.38103,8.34644,8.35298,42224.060405563,0
+MHN.US,D,20061121,000000,8.334,8.37381,8.334,8.34644,33566.088530567,0
+MHN.US,D,20061122,000000,8.33914,8.37381,8.30999,8.37381,73892.358748427,0
+MHN.US,D,20061124,000000,8.3921,8.42925,8.35692,8.35692,29072.121366085,0
+MHN.US,D,20061127,000000,8.3677,8.44159,8.32818,8.44159,121475.77864407,0
+MHN.US,D,20061128,000000,8.50167,8.51796,8.47864,8.47864,78901.512689197,0
+MHN.US,D,20061129,000000,8.44159,8.51352,8.42371,8.43527,68861.949557554,0
+MHN.US,D,20061130,000000,8.41037,8.4908,8.41037,8.44771,67491.49200334,0
+MHN.US,D,20061201,000000,8.42925,8.48506,8.42925,8.43527,49842.54933508,0
+MHN.US,D,20061204,000000,8.42925,8.45503,8.40425,8.43527,43783.790901163,0
+MHN.US,D,20061205,000000,8.3992,8.47864,8.3992,8.42925,65758.683042621,0
+MHN.US,D,20061206,000000,8.3992,8.45997,8.3015,8.36236,59699.924608703,0
+MHN.US,D,20061207,000000,8.32234,8.32818,8.24015,8.28866,69392.318655344,0
+MHN.US,D,20061208,000000,8.32818,8.45503,8.27107,8.44771,77179.837430912,0
+MHN.US,D,20061211,000000,8.44771,8.44771,8.31592,8.3921,61431.721414657,0
+MHN.US,D,20061212,000000,8.42371,8.42371,8.38103,8.3992,52951.888778614,0
+MHN.US,D,20061213,000000,8.3921,8.39654,8.33914,8.33914,37198.711988525,0
+MHN.US,D,20061214,000000,8.30545,8.34644,8.08522,8.22711,209727.57706873,0
+MHN.US,D,20061215,000000,8.19904,8.25813,8.10459,8.14233,178578.51412122,0
+MHN.US,D,20061218,000000,8.15537,8.17612,8.11773,8.16081,111267.18566638,0
+MHN.US,D,20061219,000000,8.16525,8.16525,8.10459,8.10459,114030.36817967,0
+MHN.US,D,20061220,000000,8.12958,8.17612,8.10459,8.15537,119748.03045718,0
+MHN.US,D,20061221,000000,8.12376,8.17612,8.11428,8.14797,97768.077541887,0
+MHN.US,D,20061222,000000,8.1368,8.18116,8.08522,8.15537,178055.2301068,0
+MHN.US,D,20061226,000000,8.14797,8.18788,8.11773,8.18788,136869.64049196,0
+MHN.US,D,20061227,000000,8.18788,8.21525,8.17088,8.19904,52607.75615791,0
+MHN.US,D,20061228,000000,8.17612,8.19292,8.14233,8.15537,111267.18566638,0
+MHN.US,D,20061229,000000,8.15537,8.21031,8.15537,8.17612,119920.09676752,0
+MHN.US,D,20070103,000000,8.23422,8.27107,8.1368,8.18788,93784.23637986,0
+MHN.US,D,20070104,000000,8.14797,8.17612,8.11062,8.16081,70425.728672222,0
+MHN.US,D,20070105,000000,8.11428,8.17612,8.10459,8.16525,49488.295166709,0
+MHN.US,D,20070108,000000,8.18116,8.19292,8.16081,8.17612,62288.004347348,0
+MHN.US,D,20070109,000000,8.2032,8.21525,8.16525,8.17088,44466.995368737,0
+MHN.US,D,20070110,000000,8.17088,8.21525,8.17088,8.18788,55548.065755393,0
+MHN.US,D,20070111,000000,8.15537,8.18788,8.12958,8.17088,84443.060037291,0
+MHN.US,D,20070112,000000,8.17088,8.18116,8.14233,8.14233,82884.341696458,0
+MHN.US,D,20070116,000000,8.15537,8.17088,8.11428,8.14233,44301.001986985,0
+MHN.US,D,20070117,000000,8.17612,8.18116,8.12958,8.15537,52951.888778614,0
+MHN.US,D,20070118,000000,8.14233,8.16525,8.11773,8.1368,26136.872542437,0
+MHN.US,D,20070119,000000,8.16081,8.17088,8.12958,8.16525,37198.711988525,0
+MHN.US,D,20070122,000000,8.16525,8.18116,8.12958,8.15537,49143.150391238,0
+MHN.US,D,20070123,000000,8.16525,8.17612,8.11428,8.11773,41007.450375899,0
+MHN.US,D,20070124,000000,8.11428,8.12958,8.11428,8.12376,20244.107490272,0
+MHN.US,D,20070125,000000,8.11773,8.14233,8.09926,8.10459,50004.494097764,0
+MHN.US,D,20070126,000000,8.09195,8.11428,8.09195,8.09195,30282.658467148,0
+MHN.US,D,20070129,000000,8.11428,8.15537,8.09926,8.12958,66797.153833332,0
+MHN.US,D,20070130,000000,8.12376,8.16081,8.09926,8.1368,91020.041711798,0
+MHN.US,D,20070131,000000,8.12958,8.1368,8.09926,8.11428,27508.342251417,0
+MHN.US,D,20070201,000000,8.1368,8.14797,8.11062,8.11428,36162.265507345,0
+MHN.US,D,20070202,000000,8.12958,8.1368,8.08522,8.09195,80980.478580153,0
+MHN.US,D,20070205,000000,8.09195,8.1368,8.09195,8.11062,79421.760239319,0
+MHN.US,D,20070206,000000,8.11062,8.14233,8.09195,8.11062,62288.004347348,0
+MHN.US,D,20070207,000000,8.12376,8.1368,8.10459,8.12958,24914.189584173,0
+MHN.US,D,20070208,000000,8.12958,8.14797,8.11428,8.1368,56060.216067381,0
+MHN.US,D,20070209,000000,8.09926,8.12958,8.09195,8.10459,71116.018223163,0
+MHN.US,D,20070212,000000,8.11062,8.12958,8.11062,8.12958,31670.322652397,0
+MHN.US,D,20070213,000000,8.09926,8.11062,8.08522,8.08522,54680.649120265,0
+MHN.US,D,20070214,000000,8.09195,8.11428,8.07514,8.09195,87207.254705355,0
+MHN.US,D,20070215,000000,8.14233,8.14797,8.11062,8.11428,115069.85112515,0
+MHN.US,D,20070216,000000,8.11428,8.1368,8.08117,8.08117,78041.181137438,0
+MHN.US,D,20070220,000000,8.08522,8.09926,8.06903,8.09195,81847.89521528,0
+MHN.US,D,20070221,000000,8.10459,8.11062,8.04323,8.07514,85664.73084079,0
+MHN.US,D,20070222,000000,8.08522,8.08522,8.03642,8.0546,92572.68712403,0
+MHN.US,D,20070223,000000,8.07514,8.11428,8.0546,8.11428,95690.123805699,0
+MHN.US,D,20070226,000000,8.12376,8.14797,8.11773,8.12958,78739.567926513,0
+MHN.US,D,20070227,000000,8.14233,8.15537,8.11773,8.11773,20588.240110976,0
+MHN.US,D,20070228,000000,8.12958,8.16081,8.12958,8.12958,40492.263599611,0
+MHN.US,D,20070301,000000,8.14233,8.17612,8.11428,8.11428,86168.783914643,0
+MHN.US,D,20070302,000000,8.15537,8.3992,8.11773,8.14233,69916.614824533,0
+MHN.US,D,20070305,000000,8.1368,8.16525,8.11773,8.15537,77870.126981853,0
+MHN.US,D,20070306,000000,8.1368,8.16525,8.12376,8.12958,58491.411817174,0
+MHN.US,D,20070307,000000,8.12958,8.19292,8.12958,8.17088,78901.512689197,0
+MHN.US,D,20070308,000000,8.16081,8.19904,8.16081,8.18788,63677.69284213,0
+MHN.US,D,20070309,000000,8.19292,8.22206,8.17612,8.19904,71812.380702703,0
+MHN.US,D,20070312,000000,8.18788,8.23422,8.18788,8.22206,75276.986469374,0
+MHN.US,D,20070313,000000,8.17612,8.22711,8.17612,8.17612,93615.206533809,0
+MHN.US,D,20070314,000000,8.17088,8.21525,8.14233,8.16525,70945.976222344,0
+MHN.US,D,20070315,000000,8.19292,8.19292,8.16081,8.18788,18858.467614556,0
+MHN.US,D,20070316,000000,8.18788,8.2032,8.12376,8.12376,29936.501536912,0
+MHN.US,D,20070319,000000,8.12958,8.18116,8.12958,8.16525,84443.060037291,0
+MHN.US,D,20070320,000000,8.16081,8.18788,8.15537,8.17612,22500.200465414,0
+MHN.US,D,20070321,000000,8.16525,8.18788,8.12958,8.17088,61598.726951175,0
+MHN.US,D,20070322,000000,8.17088,8.22206,8.16525,8.22206,137564.99081672,0
+MHN.US,D,20070323,000000,8.21525,8.22711,8.18788,8.18788,22318.012607394,0
+MHN.US,D,20070326,000000,8.19904,8.2032,8.17612,8.18116,72156.513323408,0
+MHN.US,D,20070327,000000,8.17088,8.19904,8.17088,8.17088,43783.790901163,0
+MHN.US,D,20070328,000000,8.17088,8.19904,8.17088,8.17612,31837.328188915,0
+MHN.US,D,20070329,000000,8.19292,8.19904,8.16525,8.18788,17125.658653838,0
+MHN.US,D,20070330,000000,8.17088,8.2032,8.17088,8.17088,66965.171524617,0
+MHN.US,D,20070402,000000,8.17088,8.19292,8.14797,8.18116,80464.279649098,0
+MHN.US,D,20070403,000000,8.17088,8.18788,8.15537,8.18116,34095.445473591,0
+MHN.US,D,20070404,000000,8.17088,8.19904,8.17088,8.18788,37547.905383062,0
+MHN.US,D,20070405,000000,8.18116,8.19904,8.16525,8.18788,43953.832901982,0
+MHN.US,D,20070409,000000,8.19292,8.19904,8.17088,8.18788,46894.142499464,0
+MHN.US,D,20070410,000000,8.18788,8.2032,8.16525,8.19904,52607.75615791,0
+MHN.US,D,20070411,000000,8.19904,8.22711,8.17088,8.17088,50184.65764625,0
+MHN.US,D,20070412,000000,8.1368,8.17088,8.1368,8.14233,31319.104948326,0
+MHN.US,D,20070413,000000,8.15537,8.16525,8.11773,8.1368,29416.253986788,0
+MHN.US,D,20070416,000000,8.15537,8.16081,8.1368,8.14233,50702.880886838,0
+MHN.US,D,20070417,000000,8.15537,8.16081,8.11428,8.14797,59008.622902997,0
+MHN.US,D,20070418,000000,8.16081,8.16081,8.12376,8.14797,61772.81757106,0
+MHN.US,D,20070419,000000,8.12958,8.18788,8.12958,8.18116,50184.65764625,0
+MHN.US,D,20070420,000000,8.18116,8.18788,8.15537,8.17088,35820.157196176,0
+MHN.US,D,20070423,000000,8.17612,8.18788,8.16081,8.17612,30464.846325168,0
+MHN.US,D,20070424,000000,8.17612,8.21031,8.17612,8.18788,91710.331262738,0
+MHN.US,D,20070425,000000,8.17612,8.19904,8.17612,8.18116,23016.399396469,0
+MHN.US,D,20070426,000000,8.19292,8.19904,8.17088,8.18116,78385.313758141,0
+MHN.US,D,20070427,000000,8.18116,8.19904,8.16525,8.17088,41870.818391958,0
+MHN.US,D,20070430,000000,8.19292,8.19904,8.17088,8.17088,60736.371089883,0
+MHN.US,D,20070501,000000,8.17088,8.18788,8.17088,8.18788,35820.157196176,0
+MHN.US,D,20070502,000000,8.18788,8.19904,8.17088,8.19904,89814.565384568,0
+MHN.US,D,20070503,000000,8.18788,8.19292,8.17088,8.19292,34781.686405464,0
+MHN.US,D,20070504,000000,8.18116,8.19904,8.17612,8.19292,22500.200465414,0
+MHN.US,D,20070507,000000,8.18788,8.2032,8.17612,8.18116,71634.241463751,0
+MHN.US,D,20070508,000000,8.19292,8.19292,8.17612,8.18116,32531.666358923,0
+MHN.US,D,20070509,000000,8.17612,8.19292,8.17088,8.17088,61772.81757106,0
+MHN.US,D,20070510,000000,8.17088,8.18788,8.15537,8.15537,68517.816936851,0
+MHN.US,D,20070511,000000,8.12958,8.18788,8.12958,8.17088,98806.548332599,0
+MHN.US,D,20070514,000000,8.17088,8.18788,8.14797,8.14797,34951.728406283,0
+MHN.US,D,20070515,000000,8.17612,8.18788,8.14233,8.14233,31319.104948326,0
+MHN.US,D,20070516,000000,8.16525,8.17088,8.14797,8.15537,18516.359303386,0
+MHN.US,D,20070517,000000,8.17088,8.18116,8.14233,8.17088,86345.910998829,0
+MHN.US,D,20070518,000000,8.17088,8.17088,8.16081,8.16081,39631.932047852,0
+MHN.US,D,20070521,000000,8.14797,8.17088,8.12958,8.16081,47930.588980641,0
+MHN.US,D,20070522,000000,8.14797,8.16525,8.10459,8.10459,50184.65764625,0
+MHN.US,D,20070523,000000,8.12376,8.12376,8.0546,8.09195,134965.77737564,0
+MHN.US,D,20070524,000000,8.09195,8.10459,8.03642,8.04323,46026.725864337,0
+MHN.US,D,20070525,000000,8.04323,8.08117,8.04323,8.04857,24747.184047655,0
+MHN.US,D,20070529,000000,8.08522,8.11428,8.0546,8.0546,62467.155741068,0
+MHN.US,D,20070530,000000,8.0546,8.10459,8.02574,8.06903,67310.316300088,0
+MHN.US,D,20070531,000000,8.0546,8.07514,8.00263,8.02052,122000.07481325,0
+MHN.US,D,20070601,000000,8.02052,8.06903,8.02052,8.03078,21976.91645099,0
+MHN.US,D,20070604,000000,8.02574,8.0546,8.02052,8.03642,35820.157196176,0
+MHN.US,D,20070605,000000,8.03078,8.04857,8.01478,8.03078,71473.308855833,0
+MHN.US,D,20070606,000000,8.03078,8.04857,8.02052,8.02574,114384.62234803,0
+MHN.US,D,20070607,000000,8.01478,8.02052,7.96469,7.96973,64897.339336094,0
+MHN.US,D,20070608,000000,7.96973,7.96973,7.91154,7.9482,63677.69284213,0
+MHN.US,D,20070611,000000,7.93545,7.96973,7.84703,7.86401,96553.491821757,0
+MHN.US,D,20070612,000000,7.86401,7.86401,7.7741,7.7741,133935.40382307,0
+MHN.US,D,20070613,000000,7.73924,7.7909,7.72717,7.77925,129266.33388394,0
+MHN.US,D,20070614,000000,7.78537,7.82727,7.75682,7.81046,57446.868097863,0
+MHN.US,D,20070615,000000,7.81046,7.85838,7.79643,7.82272,46552.034188293,0
+MHN.US,D,20070618,000000,7.86401,7.86401,7.81798,7.82727,38937.593877844,0
+MHN.US,D,20070619,000000,7.82272,7.87133,7.81798,7.82272,50524.741647886,0
+MHN.US,D,20070620,000000,7.84703,7.85324,7.78537,7.78537,125968.73365378,0
+MHN.US,D,20070621,000000,7.7509,7.81798,7.74506,7.74506,72850.851493415,0
+MHN.US,D,20070622,000000,7.76254,7.82727,7.76254,7.79643,173220.16678592,0
+MHN.US,D,20070625,000000,7.81798,7.84703,7.80069,7.81046,93963.38777358,0
+MHN.US,D,20070626,000000,7.80069,7.81798,7.75682,7.75682,120621.52002091,0
+MHN.US,D,20070627,000000,7.7909,7.79643,7.7509,7.7509,119748.03045718,0
+MHN.US,D,20070628,000000,7.73924,7.80493,7.73924,7.78537,35820.157196176,0
+MHN.US,D,20070629,000000,7.77925,7.82272,7.7741,7.79643,74405.521215182,0
+MHN.US,D,20070702,000000,7.80069,7.82727,7.78537,7.82727,56236.3309968,0
+MHN.US,D,20070703,000000,7.84703,7.85324,7.82727,7.85324,17125.658653838,0
+MHN.US,D,20070705,000000,7.84703,7.84703,7.80069,7.80069,39794.888965303,0
+MHN.US,D,20070706,000000,7.79643,7.81046,7.79643,7.81046,45340.484932464,0
+MHN.US,D,20070709,000000,7.82272,7.83398,7.7909,7.80493,48967.035461819,0
+MHN.US,D,20070710,000000,7.82727,7.85324,7.80069,7.81798,53295.00924455,0
+MHN.US,D,20070711,000000,7.80493,7.82272,7.79643,7.79643,132030.52855199,0
+MHN.US,D,20070712,000000,7.75682,7.7909,7.75682,7.76789,43433.58535186,0
+MHN.US,D,20070713,000000,7.76254,7.76254,7.72717,7.73924,67143.31076357,0
+MHN.US,D,20070716,000000,7.72717,7.76254,7.70821,7.74506,90664.775388659,0
+MHN.US,D,20070717,000000,7.70258,7.72165,7.67827,7.69082,70425.728672222,0
+MHN.US,D,20070718,000000,7.68508,7.70821,7.66286,7.69082,84443.060037291,0
+MHN.US,D,20070719,000000,7.66286,7.67827,7.61168,7.66721,91190.083712615,0
+MHN.US,D,20070720,000000,7.64548,7.69082,7.63025,7.67827,58834.532283111,0
+MHN.US,D,20070723,000000,7.66286,7.70258,7.65773,7.67827,46026.725864337,0
+MHN.US,D,20070724,000000,7.69715,7.70821,7.64014,7.65773,58663.478127526,0
+MHN.US,D,20070725,000000,7.65773,7.71492,7.65011,7.67827,60736.371089883,0
+MHN.US,D,20070726,000000,7.67827,7.70258,7.64014,7.67827,100360.2058996,0
+MHN.US,D,20070727,000000,7.69082,7.77925,7.66721,7.75682,88600.991819205,0
+MHN.US,D,20070730,000000,7.76254,7.82272,7.76254,7.7741,150202.75523468,0
+MHN.US,D,20070731,000000,7.7909,7.79643,7.68508,7.69082,184291.1156249,0
+MHN.US,D,20070801,000000,7.64014,7.68508,7.64014,7.66286,61598.726951175,0
+MHN.US,D,20070802,000000,7.67827,7.73281,7.65773,7.72165,93963.38777358,0
+MHN.US,D,20070803,000000,7.73281,7.7509,7.70258,7.70258,68861.949557554,0
+MHN.US,D,20070806,000000,7.72165,7.76789,7.69715,7.76789,84787.192657995,0
+MHN.US,D,20070807,000000,7.76254,7.76789,7.70821,7.73281,44466.995368737,0
+MHN.US,D,20070808,000000,7.72165,7.72717,7.68508,7.70258,20763.342885627,0
+MHN.US,D,20070809,000000,7.67827,7.71492,7.66286,7.66286,30807.966791104,0
+MHN.US,D,20070810,000000,7.66721,7.68508,7.61168,7.62295,113173.07309221,0
+MHN.US,D,20070813,000000,7.59113,7.64014,7.59113,7.61168,52257.550608605,0
+MHN.US,D,20070814,000000,7.60072,7.63025,7.57849,7.57849,59351.743368934,0
+MHN.US,D,20070815,000000,7.47919,7.55171,7.47919,7.50517,104691.21614662,0
+MHN.US,D,20070816,000000,7.42703,7.44511,7.3061,7.37921,184807.31455596,0
+MHN.US,D,20070817,000000,7.45034,7.56505,7.42703,7.54064,72156.513323408,0
+MHN.US,D,20070820,000000,7.56505,7.57206,7.51051,7.53423,55379.035909341,0
+MHN.US,D,20070821,000000,7.57206,7.61168,7.54618,7.60072,79938.971325142,0
+MHN.US,D,20070822,000000,7.62295,7.65773,7.59419,7.65011,42395.114561148,0
+MHN.US,D,20070823,000000,7.66286,7.72165,7.65773,7.68508,99846.031278077,0
+MHN.US,D,20070824,000000,7.70258,7.73924,7.68508,7.70821,67310.316300088,0
+MHN.US,D,20070827,000000,7.70258,7.76789,7.69715,7.72717,85134.361743,0
+MHN.US,D,20070828,000000,7.70821,7.73924,7.68508,7.69715,77179.837430912,0
+MHN.US,D,20070829,000000,7.73281,7.79643,7.72717,7.79643,56060.216067381,0
+MHN.US,D,20070830,000000,7.79643,7.82272,7.77925,7.81798,48620.878531582,0
+MHN.US,D,20070831,000000,7.84148,7.88427,7.72717,7.81046,99327.808037488,0
+MHN.US,D,20070904,000000,7.79643,7.84703,7.7741,7.78537,68695.956175803,0
+MHN.US,D,20070905,000000,7.7909,7.84148,7.71492,7.84148,72679.797337831,0
+MHN.US,D,20070906,000000,7.82272,7.87676,7.80069,7.84703,43607.675971745,0
+MHN.US,D,20070907,000000,7.91154,7.94187,7.87133,7.91154,93446.176687757,0
+MHN.US,D,20070910,000000,7.93545,7.96469,7.90037,7.94187,43953.832901982,0
+MHN.US,D,20070911,000000,7.92902,7.99522,7.92379,7.92902,104514.08906245,0
+MHN.US,D,20070912,000000,7.91885,7.91885,7.84148,7.84148,89289.257060612,0
+MHN.US,D,20070913,000000,7.81798,7.84703,7.67827,7.70258,126665.09613332,0
+MHN.US,D,20070914,000000,7.70258,7.74506,7.66721,7.72717,83398.51631798,0
+MHN.US,D,20070917,000000,7.7509,7.77925,7.70821,7.76789,78385.313758141,0
+MHN.US,D,20070918,000000,7.7509,7.80493,7.72165,7.76789,77179.837430912,0
+MHN.US,D,20070919,000000,7.78537,7.7909,7.74506,7.7509,55716.083446677,0
+MHN.US,D,20070920,000000,7.7509,7.7509,7.66721,7.66721,61087.588793953,0
+MHN.US,D,20070921,000000,7.60072,7.85324,7.60072,7.80069,154868.78870951,0
+MHN.US,D,20070924,000000,7.75682,7.82727,7.75682,7.76789,47066.208809816,0
+MHN.US,D,20070925,000000,7.74506,7.75682,7.70258,7.70258,86345.910998829,0
+MHN.US,D,20070926,000000,7.72717,7.76254,7.70821,7.71492,28894.994281899,0
+MHN.US,D,20070927,000000,7.76254,7.76254,7.70821,7.71492,19897.950560035,0
+MHN.US,D,20070928,000000,7.76254,7.93545,7.7509,7.84703,116116.41915399,0
+MHN.US,D,20071001,000000,7.84703,7.84703,7.7909,7.82272,55716.083446677,0
+MHN.US,D,20071002,000000,7.82272,7.84703,7.77925,7.81798,53640.154020021,0
+MHN.US,D,20071003,000000,7.81798,7.87133,7.79643,7.80493,60564.30477953,0
+MHN.US,D,20071004,000000,7.7741,7.80493,7.7509,7.80493,88080.744269082,0
+MHN.US,D,20071005,000000,7.7741,7.79643,7.73281,7.77925,68350.811400333,0
+MHN.US,D,20071008,000000,7.7741,7.84148,7.7741,7.81046,57625.007336814,0
+MHN.US,D,20071009,000000,7.84703,7.85324,7.78537,7.81046,38074.225861785,0
+MHN.US,D,20071010,000000,7.7909,7.85838,7.7909,7.82727,34951.728406283,0
+MHN.US,D,20071011,000000,7.7509,7.84703,7.73281,7.73281,57284.923335179,0
+MHN.US,D,20071012,000000,7.77925,7.80069,7.73924,7.76254,92063.573276342,0
+MHN.US,D,20071015,000000,7.72165,7.79643,7.70821,7.71492,35474.000265938,0
+MHN.US,D,20071016,000000,7.7909,7.7909,7.65773,7.70258,45684.617553168,0
+MHN.US,D,20071017,000000,7.68508,7.7741,7.68508,7.74506,25784.642683599,0
+MHN.US,D,20071018,000000,7.7909,7.80493,7.73924,7.74506,33566.088530567,0
+MHN.US,D,20071019,000000,7.81046,7.81046,7.7509,7.75682,30807.966791104,0
+MHN.US,D,20071022,000000,7.7909,7.85324,7.76254,7.82272,100196.23682738,0
+MHN.US,D,20071023,000000,7.85324,7.85324,7.7741,7.81798,79079.65192815,0
+MHN.US,D,20071024,000000,7.84148,7.84148,7.76789,7.7741,40143.070205073,0
+MHN.US,D,20071025,000000,7.7741,7.7909,7.69715,7.73281,52086.496453021,0
+MHN.US,D,20071026,000000,7.76254,7.76254,7.67215,7.67215,133583.17396423,0
+MHN.US,D,20071029,000000,7.70258,7.70258,7.63025,7.65773,94649.628705453,0
+MHN.US,D,20071030,000000,7.67827,7.69715,7.65011,7.65011,63677.69284213,0
+MHN.US,D,20071031,000000,7.63025,7.67827,7.62295,7.64548,174421.59449408,0
+MHN.US,D,20071101,000000,7.65773,7.66286,7.61741,7.63025,88949.173058976,0
+MHN.US,D,20071102,000000,7.64548,7.65773,7.61741,7.63025,48103.667445761,0
+MHN.US,D,20071105,000000,7.51051,7.61168,7.47415,7.49519,120778.40400976,0
+MHN.US,D,20071106,000000,7.48966,7.55843,7.48966,7.5276,80120.147028394,0
+MHN.US,D,20071107,000000,7.52168,7.52168,7.49519,7.49519,56060.216067381,0
+MHN.US,D,20071108,000000,7.51724,7.53423,7.43987,7.45607,53118.894315132,0
+MHN.US,D,20071109,000000,7.41477,7.43325,7.36123,7.36123,79601.923787806,0
+MHN.US,D,20071112,000000,7.36123,7.37318,7.31707,7.31707,39981.125442389,0
+MHN.US,D,20071113,000000,7.30056,7.33366,7.27556,7.28821,85664.73084079,0
+MHN.US,D,20071114,000000,7.33366,7.34966,7.21737,7.21737,136187.44817914,0
+MHN.US,D,20071115,000000,7.18447,7.21174,7.14268,7.18892,173558.22647802,0
+MHN.US,D,20071116,000000,7.23476,7.25206,7.17242,7.21737,115771.27437852,0
+MHN.US,D,20071119,000000,7.21737,7.39048,7.21737,7.33366,179259.69427926,0
+MHN.US,D,20071120,000000,7.31707,7.46101,7.3061,7.39048,96388.510594773,0
+MHN.US,D,20071121,000000,7.47919,7.47919,7.39679,7.39679,110921.02873613,0
+MHN.US,D,20071123,000000,7.45034,7.45034,7.39048,7.39048,47759.534825057,0
+MHN.US,D,20071126,000000,7.39679,7.41477,7.36123,7.37921,73540.128889589,0
+MHN.US,D,20071127,000000,7.34966,7.44511,7.3061,7.3061,266307.02853147,0
+MHN.US,D,20071128,000000,7.28821,7.34966,7.18892,7.3061,203843.92140947,0
+MHN.US,D,20071129,000000,7.28327,7.34966,7.26935,7.26935,235863.4374564,0
+MHN.US,D,20071130,000000,7.28327,7.35599,7.27556,7.31064,152790.83497332,0
+MHN.US,D,20071203,000000,7.31064,7.43325,7.31064,7.40222,145007.36481682,0
+MHN.US,D,20071204,000000,7.40845,7.44511,7.37318,7.38523,131340.23900105,0
+MHN.US,D,20071205,000000,7.45034,7.45034,7.39679,7.43325,134278.52428901,0
+MHN.US,D,20071206,000000,7.43987,7.49915,7.43325,7.47415,169753.53670971,0
+MHN.US,D,20071207,000000,7.52168,7.52168,7.41477,7.42051,122861.41851978,0
+MHN.US,D,20071210,000000,7.42051,7.48966,7.38523,7.45034,204193.114804,0
+MHN.US,D,20071211,000000,7.45034,7.47415,7.37318,7.37921,208348.01012161,0
+MHN.US,D,20071212,000000,7.33366,7.42703,7.29365,7.30056,265962.89591076,0
+MHN.US,D,20071213,000000,7.31064,7.31707,7.2405,7.2405,166469.09449153,0
+MHN.US,D,20071214,000000,7.2405,7.30056,7.22824,7.26935,136187.44817914,0
+MHN.US,D,20071217,000000,7.28327,7.3061,7.24602,7.25799,228411.9540634,0
+MHN.US,D,20071218,000000,7.2405,7.29365,7.23476,7.27556,333629.49068875,0
+MHN.US,D,20071219,000000,7.26935,7.30056,7.22824,7.2405,270292.89400302,0
+MHN.US,D,20071220,000000,7.22251,7.2645,7.22251,7.25206,267001.36670147,0
+MHN.US,D,20071221,000000,7.25206,7.25799,7.16146,7.19958,349202.50393037,0
+MHN.US,D,20071224,000000,7.20582,7.28821,7.20582,7.28821,187399.44291367,0
+MHN.US,D,20071226,000000,7.28821,7.32783,7.27556,7.28327,279633.05819083,0
+MHN.US,D,20071227,000000,7.29365,7.33366,7.27556,7.30056,206782.20669742,0
+MHN.US,D,20071228,000000,7.30056,7.38523,7.30056,7.36666,230749.01941989,0
+MHN.US,D,20071231,000000,7.31707,7.43987,7.31707,7.41477,205916.81437182,0
+MHN.US,D,20080102,000000,7.43325,7.49519,7.42703,7.47919,126317.92704831,0
+MHN.US,D,20080103,000000,7.49915,7.69082,7.49915,7.69082,177370.0013297,0
+MHN.US,D,20080104,000000,7.6356,7.72717,7.6356,7.66721,142761.39338934,0
+MHN.US,D,20080107,000000,7.68508,7.73281,7.67215,7.69715,109359.27393099,0
+MHN.US,D,20080108,000000,7.70821,7.73924,7.69082,7.69082,135611.53211685,0
+MHN.US,D,20080109,000000,7.69082,7.73924,7.67215,7.67215,90664.775388659,0
+MHN.US,D,20080110,000000,7.67215,7.7509,7.67215,7.74506,62122.010965598,0
+MHN.US,D,20080111,000000,7.74506,7.7909,7.72717,7.76254,83565.521854498,0
+MHN.US,D,20080114,000000,7.76254,7.81798,7.76254,7.80493,65931.761507739,0
+MHN.US,D,20080115,000000,7.78537,7.84148,7.78537,7.84148,58143.230577403,0
+MHN.US,D,20080116,000000,7.80493,7.83398,7.79643,7.80069,51736.290903716,0
+MHN.US,D,20080117,000000,7.79643,7.79643,7.70821,7.70821,73715.231664241,0
+MHN.US,D,20080118,000000,7.73281,7.73281,7.62295,7.64014,139296.78762267,0
+MHN.US,D,20080122,000000,7.63025,7.67827,7.50517,7.66721,81156.593509573,0
+MHN.US,D,20080123,000000,7.71492,7.7509,7.68508,7.73281,62994.488374557,0
+MHN.US,D,20080124,000000,7.73924,7.75682,7.68508,7.73281,95690.123805699,0
+MHN.US,D,20080125,000000,7.70821,7.70821,7.64014,7.67827,162142.13286356,0
+MHN.US,D,20080128,000000,7.64548,7.70258,7.64548,7.69715,54331.455725728,0
+MHN.US,D,20080129,000000,7.65011,7.71492,7.65011,7.70258,50184.65764625,0
+MHN.US,D,20080130,000000,7.69715,7.70258,7.65011,7.68508,118191.33642587,0
+MHN.US,D,20080131,000000,7.61741,7.69715,7.61741,7.67215,220456.41759655,0
+MHN.US,D,20080201,000000,7.69715,7.72717,7.66721,7.70821,60912.486019301,0
+MHN.US,D,20080204,000000,7.71492,7.72717,7.67827,7.71492,82947.095291998,0
+MHN.US,D,20080205,000000,7.73281,7.73924,7.69082,7.73281,43783.790901163,0
+MHN.US,D,20080206,000000,7.72165,7.74506,7.72165,7.73924,65233.374718664,0
+MHN.US,D,20080207,000000,7.66721,7.73281,7.66721,7.72717,70425.728672222,0
+MHN.US,D,20080208,000000,7.73924,7.74506,7.70258,7.72717,44301.001986985,0
+MHN.US,D,20080211,000000,7.73924,7.7509,7.70258,7.7509,57969.139957518,0
+MHN.US,D,20080212,000000,7.73281,7.82272,7.73281,7.79643,192065.4763885,0
+MHN.US,D,20080213,000000,7.79643,7.81046,7.5276,7.55843,169403.3311604,0
+MHN.US,D,20080214,000000,7.53423,7.53423,7.36666,7.37318,324627.38619305,0
+MHN.US,D,20080215,000000,7.31707,7.48966,7.29365,7.43325,253045.77677718,0
+MHN.US,D,20080219,000000,7.51724,7.54618,7.41477,7.49915,227547.57389258,0
+MHN.US,D,20080220,000000,7.51051,7.51051,7.42703,7.43987,70425.728672222,0
+MHN.US,D,20080221,000000,7.43987,7.43987,7.32319,7.32319,131680.32300269,0
+MHN.US,D,20080222,000000,7.36666,7.36666,7.24602,7.31707,170043.012973,0
+MHN.US,D,20080225,000000,7.27556,7.42051,7.27556,7.42051,102096.05132462,0
+MHN.US,D,20080226,000000,7.41477,7.44511,7.37318,7.43987,110921.02873613,0
+MHN.US,D,20080227,000000,7.45034,7.45034,7.34364,7.37318,95170.888410342,0
+MHN.US,D,20080228,000000,7.32783,7.35599,7.14268,7.20582,195864.09322821,0
+MHN.US,D,20080229,000000,7.19958,7.21174,7.02679,7.06166,171304.1578124,0
+MHN.US,D,20080303,000000,7.0337,7.2405,7.0337,7.1661,150024.61599572,0
+MHN.US,D,20080304,000000,7.19958,7.28821,6.94093,7.16146,237582.07625039,0
+MHN.US,D,20080305,000000,7.21737,7.3061,7.21737,7.2645,57284.923335179,0
+MHN.US,D,20080306,000000,7.29365,7.34966,7.19958,7.29365,101744.83362054,0
+MHN.US,D,20080307,000000,7.28327,7.34966,7.2405,7.34966,105288.38745902,0
+MHN.US,D,20080310,000000,7.33366,7.36123,7.27556,7.29365,91020.041711798,0
+MHN.US,D,20080311,000000,7.31064,7.45034,7.2405,7.27556,121125.57309477,0
+MHN.US,D,20080312,000000,7.21174,7.23476,7.12579,7.13686,155216.96994929,0
+MHN.US,D,20080313,000000,7.07332,7.13686,7.07332,7.10218,66269.821199842,0
+MHN.US,D,20080314,000000,7.1083,7.13686,7.0501,7.0501,98455.330628528,0
+MHN.US,D,20080317,000000,7.03953,7.0501,6.94676,6.9517,163677.57164476,0
+MHN.US,D,20080318,000000,6.92275,7.07332,6.92275,7.0102,118876.56520299,0
+MHN.US,D,20080319,000000,7.00466,7.08972,7.00466,7.05545,50349.638873234,0
+MHN.US,D,20080320,000000,7.0501,7.0675,7.01681,7.0337,55023.769586202,0
+MHN.US,D,20080324,000000,7.05545,7.13093,7.0501,7.13093,69204.057868723,0
+MHN.US,D,20080325,000000,7.14268,7.1661,7.13686,7.16146,51736.290903716,0
+MHN.US,D,20080326,000000,7.21737,7.33366,7.21737,7.28821,221634.56574508,0
+MHN.US,D,20080327,000000,7.33366,7.36666,7.3061,7.32319,46376.931413642,0
+MHN.US,D,20080328,000000,7.32319,7.34966,7.31707,7.32783,52086.496453021,0
+MHN.US,D,20080331,000000,7.29365,7.35599,7.29365,7.35599,68695.956175803,0
+MHN.US,D,20080401,000000,7.3385,7.36666,7.33366,7.36666,62122.010965598,0
+MHN.US,D,20080402,000000,7.34966,7.36666,7.33366,7.33366,59008.622902997,0
+MHN.US,D,20080403,000000,7.32783,7.37921,7.32783,7.3385,46894.142499464,0
+MHN.US,D,20080404,000000,7.34966,7.37921,7.3385,7.36666,48620.878531582,0
+MHN.US,D,20080407,000000,7.36123,7.43325,7.35599,7.39679,70255.686671403,0
+MHN.US,D,20080408,000000,7.36666,7.40845,7.3385,7.3385,47582.407740871,0
+MHN.US,D,20080409,000000,7.36666,7.42051,7.3385,7.41477,65233.374718664,0
+MHN.US,D,20080410,000000,7.45034,7.49915,7.40845,7.47919,81762.874214871,0
+MHN.US,D,20080411,000000,7.45034,7.50517,7.42703,7.50517,59871.990919056,0
+MHN.US,D,20080414,000000,7.45607,7.50517,7.44511,7.45607,64431.748143378,0
+MHN.US,D,20080415,000000,7.45607,7.48393,7.40845,7.42051,67948.985957922,0
+MHN.US,D,20080416,000000,7.39679,7.47919,7.39679,7.44511,58663.478127526,0
+MHN.US,D,20080417,000000,7.42051,7.46101,7.40845,7.43987,49979.190228594,0
+MHN.US,D,20080418,000000,7.45034,7.49519,7.45034,7.48966,41007.450375899,0
+MHN.US,D,20080421,000000,7.46802,7.49519,7.43987,7.48966,57482.2935147,0
+MHN.US,D,20080422,000000,7.48966,7.48966,7.39679,7.39679,83321.592555705,0
+MHN.US,D,20080423,000000,7.40222,7.42703,7.39679,7.40222,60044.057229408,0
+MHN.US,D,20080424,000000,7.43325,7.43987,7.39048,7.40845,32890.981301128,0
+MHN.US,D,20080425,000000,7.38523,7.43325,7.37921,7.37921,30712.824243028,0
+MHN.US,D,20080428,000000,7.37921,7.39679,7.35599,7.39679,53409.382733196,0
+MHN.US,D,20080429,000000,7.42051,7.42051,7.38523,7.39048,21844.324176544,0
+MHN.US,D,20080430,000000,7.39048,7.42051,7.37318,7.37318,22220.845749784,0
+MHN.US,D,20080501,000000,7.40222,7.42703,7.37921,7.38523,47099.609917119,0
+MHN.US,D,20080502,000000,7.41477,7.41477,7.36666,7.36666,60961.069448106,0
+MHN.US,D,20080505,000000,7.39679,7.39679,7.35599,7.37318,38913.302163442,0
+MHN.US,D,20080506,000000,7.37921,7.44511,7.34364,7.44511,85953.194949321,0
+MHN.US,D,20080507,000000,7.44511,7.44511,7.38523,7.39048,29326.172212545,0
+MHN.US,D,20080508,000000,7.42051,7.45034,7.37921,7.39048,86764.943072274,0
+MHN.US,D,20080509,000000,7.42703,7.44511,7.39048,7.43325,47872.896158935,0
+MHN.US,D,20080512,000000,7.43987,7.46101,7.42703,7.46101,27399.029536606,0
+MHN.US,D,20080513,000000,7.46802,7.46802,7.39679,7.45034,41784.785236782,0
+MHN.US,D,20080514,000000,7.42051,7.45607,7.42051,7.44511,34046.862044785,0
+MHN.US,D,20080515,000000,7.44511,7.44511,7.41477,7.41477,36388.988175104,0
+MHN.US,D,20080516,000000,7.41477,7.43987,7.40222,7.42051,27643.970990166,0
+MHN.US,D,20080519,000000,7.43325,7.45607,7.39679,7.42051,70219.249099799,0
+MHN.US,D,20080520,000000,7.42051,7.45034,7.42051,7.43325,51353.696401876,0
+MHN.US,D,20080521,000000,7.41477,7.46802,7.39679,7.40845,34597.474237912,0
+MHN.US,D,20080522,000000,7.43987,7.44511,7.40222,7.43987,105382.51785234,0
+MHN.US,D,20080523,000000,7.40222,7.45607,7.40222,7.42703,26146.994090105,0
+MHN.US,D,20080527,000000,7.42703,7.47415,7.38523,7.42051,92755.887136817,0
+MHN.US,D,20080528,000000,7.43987,7.43987,7.37318,7.40222,68796.159497713,0
+MHN.US,D,20080529,000000,7.41477,7.44511,7.41477,7.43325,68927.739617394,0
+MHN.US,D,20080530,000000,7.44511,7.44511,7.40222,7.42703,16436.381257663,0
+MHN.US,D,20080602,000000,7.39679,7.43325,7.39679,7.43325,38432.528649223,0
+MHN.US,D,20080603,000000,7.42703,7.43987,7.37318,7.41477,118349.23256949,0
+MHN.US,D,20080604,000000,7.39679,7.41477,7.34966,7.36123,55951.915507336,0
+MHN.US,D,20080605,000000,7.34966,7.37921,7.3061,7.34966,90009.911254556,0
+MHN.US,D,20080606,000000,7.34364,7.40845,7.33366,7.40845,74554.307965898,0
+MHN.US,D,20080609,000000,7.36666,7.40222,7.35599,7.36123,22009.305403528,0
+MHN.US,D,20080610,000000,7.35599,7.35599,7.3061,7.32783,56280.865806537,0
+MHN.US,D,20080611,000000,7.29365,7.35599,7.27556,7.27556,69141.304273184,0
+MHN.US,D,20080612,000000,7.08972,7.2645,7.08972,7.1083,158770.64533543,0
+MHN.US,D,20080613,000000,7.1083,7.18447,7.0834,7.16146,58253.555446982,0
+MHN.US,D,20080616,000000,7.16146,7.19958,7.16146,7.18892,41168.382983816,0
+MHN.US,D,20080617,000000,7.18892,7.3061,7.1661,7.19425,87845.924363191,0
+MHN.US,D,20080618,000000,7.1661,7.20582,7.13686,7.16146,45517.61201665,0
+MHN.US,D,20080619,000000,7.14979,7.1661,7.11967,7.1661,62947.929255287,0
+MHN.US,D,20080620,000000,7.16146,7.16146,7.0675,7.07817,42410.296882649,0
+MHN.US,D,20080623,000000,7.07332,7.07332,6.96346,6.98105,84237.592619636,0
+MHN.US,D,20080624,000000,6.94676,7.08972,6.94676,7.07332,96077.779081373,0
+MHN.US,D,20080625,000000,7.09694,7.11483,7.0675,7.0675,26819.064855244,0
+MHN.US,D,20080626,000000,7.08972,7.11967,7.02136,7.04487,56169.528782192,0
+MHN.US,D,20080627,000000,7.0501,7.08972,7.02136,7.07332,72162.586252008,0
+MHN.US,D,20080630,000000,7.0501,7.1083,7.0501,7.07332,32037.734832736,0
+MHN.US,D,20080701,000000,7.0675,7.14268,7.0675,7.11967,41690.654843472,0
+MHN.US,D,20080702,000000,7.0675,7.14268,7.0675,7.14268,59871.990919056,0
+MHN.US,D,20080703,000000,7.08972,7.14979,7.08972,7.14268,12860.438466646,0
+MHN.US,D,20080707,000000,7.11483,7.17242,7.10218,7.13093,26254.282495383,0
+MHN.US,D,20080708,000000,7.07817,7.12579,7.04487,7.12579,64531.951465289,0
+MHN.US,D,20080709,000000,7.08972,7.18892,7.08972,7.13686,43445.73120906,0
+MHN.US,D,20080710,000000,7.13093,7.16146,7.11483,7.14979,36634.94178343,0
+MHN.US,D,20080711,000000,7.08972,7.13093,7.02136,7.02136,72650.444849593,0
+MHN.US,D,20080714,000000,7.02679,7.02679,6.98105,6.98105,94873.314908911,0
+MHN.US,D,20080715,000000,6.99894,6.99894,6.92829,6.95753,108900.76782165,0
+MHN.US,D,20080716,000000,6.9351,6.97561,6.9189,6.95753,71431.810510396,0
+MHN.US,D,20080717,000000,6.94676,6.98105,6.94676,6.95753,45280.767801224,0
+MHN.US,D,20080718,000000,6.9351,7.0102,6.91218,6.9351,89968.412909117,0
+MHN.US,D,20080721,000000,6.97018,6.97018,6.8943,6.90034,85134.361743,0
+MHN.US,D,20080722,000000,6.90034,6.92275,6.87078,6.8943,66971.244453218,0
+MHN.US,D,20080723,000000,6.88313,6.94676,6.88313,6.9351,61376.052902483,0
+MHN.US,D,20080724,000000,6.9351,6.94676,6.87078,6.88313,66844.725107371,0
+MHN.US,D,20080725,000000,6.91218,6.9351,6.88313,6.90034,31033.677304095,0
+MHN.US,D,20080728,000000,6.87078,6.92275,6.86496,6.87721,99154.72957237,0
+MHN.US,D,20080729,000000,6.87078,6.90665,6.87078,6.90034,135449.58735416,0
+MHN.US,D,20080730,000000,6.9189,6.94676,6.91218,6.9189,44993.315847459,0
+MHN.US,D,20080731,000000,6.92829,6.92829,6.90034,6.91218,19243.086425931,0
+MHN.US,D,20080801,000000,6.92275,6.92829,6.8943,6.91218,21287.639054818,0
+MHN.US,D,20080804,000000,6.90665,6.92829,6.8943,6.91218,102597.06793417,0
+MHN.US,D,20080805,000000,6.9189,6.9351,6.90034,6.90665,79412.650846419,0
+MHN.US,D,20080806,000000,6.9189,6.9189,6.85952,6.88907,138282.60854637,0
+MHN.US,D,20080807,000000,6.87721,6.91218,6.85409,6.86496,117172.09657574,0
+MHN.US,D,20080808,000000,6.87078,6.9517,6.87078,6.9351,61948.932500478,0
+MHN.US,D,20080811,000000,6.9189,6.94676,6.90034,6.90665,76292.177700451,0
+MHN.US,D,20080812,000000,6.8943,6.9517,6.8943,6.90034,80992.624437355,0
+MHN.US,D,20080813,000000,6.8943,6.90034,6.87078,6.90034,23705.676792643,0
+MHN.US,D,20080814,000000,6.87078,6.92275,6.87078,6.88907,37659.242407406,0
+MHN.US,D,20080815,000000,6.88313,6.92275,6.87721,6.92275,56986.33767898,0
+MHN.US,D,20080818,000000,6.92275,6.92829,6.88907,6.91218,53241.365041911,0
+MHN.US,D,20080819,000000,6.9189,6.9351,6.88313,6.88907,147902.12744981,0
+MHN.US,D,20080820,000000,6.92275,6.92275,6.87721,6.90034,42428.515668451,0
+MHN.US,D,20080821,000000,6.90034,6.92829,6.87078,6.91218,46502.438604721,0
+MHN.US,D,20080822,000000,6.86496,6.8943,6.86496,6.8943,73788.106807449,0
+MHN.US,D,20080825,000000,6.88313,6.91218,6.88313,6.88907,10475.801836123,0
+MHN.US,D,20080826,000000,6.90665,6.94676,6.88907,6.94676,41506.442675919,0
+MHN.US,D,20080827,000000,6.92829,6.99894,6.92829,6.98105,38521.598268699,0
+MHN.US,D,20080828,000000,7.01681,7.01681,6.98619,7.00466,18074.047670306,0
+MHN.US,D,20080829,000000,7.01681,7.02679,6.98105,6.99894,34570.146059209,0
+MHN.US,D,20080902,000000,6.99894,7.01681,6.98619,6.99201,40435.582932671,0
+MHN.US,D,20080903,000000,6.99201,7.03953,6.97561,7.0337,26166.225030674,0
+MHN.US,D,20080904,000000,7.02679,7.0337,6.99894,7.01681,39156.219307467,0
+MHN.US,D,20080905,000000,7.00466,7.02136,6.96346,7.02136,49461.979142773,0
+MHN.US,D,20080908,000000,6.99894,7.05545,6.99894,7.05545,25412.169729426,0
+MHN.US,D,20080909,000000,7.06166,7.06166,7.01681,7.02679,23359.519862405,0
+MHN.US,D,20080910,000000,7.0337,7.04487,6.99894,6.99894,31447.648603707,0
+MHN.US,D,20080911,000000,6.97018,6.98105,6.8943,6.90034,52725.166110856,0
+MHN.US,D,20080912,000000,6.92829,6.92829,6.88907,6.8943,46973.090571272,0
+MHN.US,D,20080915,000000,6.87078,6.87078,6.81793,6.85409,30704.727004894,0
+MHN.US,D,20080916,000000,6.7962,6.7962,6.66884,6.6977,139388.89370645,0
+MHN.US,D,20080917,000000,6.63979,6.68643,6.42609,6.45544,147114.67104125,0
+MHN.US,D,20080918,000000,6.37442,6.37994,6.06804,6.23561,225367.39252495,0
+MHN.US,D,20080919,000000,6.13711,6.5653,6.13711,6.41483,154286.79971862,0
+MHN.US,D,20080922,000000,6.42609,6.42609,6.21239,6.35121,161819.25549296,0
+MHN.US,D,20080923,000000,6.18917,6.35121,6.16655,6.18917,120096.21169696,0
+MHN.US,D,20080924,000000,6.12022,6.22958,6.11438,6.20113,92337.867218139,0
+MHN.US,D,20080925,000000,6.18364,6.18917,6.11438,6.12022,198657.64038452,0
+MHN.US,D,20080926,000000,6.08543,6.16655,5.74408,5.97556,286482.3094976,0
+MHN.US,D,20080929,000000,5.85997,5.93506,5.73844,5.76177,229019.24692346,0
+MHN.US,D,20080930,000000,5.79072,5.90592,5.77303,5.90592,167697.85037839,0
+MHN.US,D,20081001,000000,5.72087,5.96321,5.72087,5.91165,120374.55425781,0
+MHN.US,D,20081002,000000,5.88872,5.92924,5.65723,5.90592,66206.055449535,0
+MHN.US,D,20081003,000000,5.8828,5.90592,5.83636,5.84851,103835.9453687,0
+MHN.US,D,20081006,000000,5.78449,5.78449,5.06839,5.37428,378162.27611734,0
+MHN.US,D,20081007,000000,5.43198,5.73844,5.39768,5.39768,83853.985963029,0
+MHN.US,D,20081008,000000,5.49541,5.49541,5.11423,5.14289,191611.01889822,0
+MHN.US,D,20081009,000000,5.00517,5.15514,4.6232,4.65236,118323.92870033,0
+MHN.US,D,20081010,000000,3.75634,4.53083,3.75634,4.47857,353356.3870932,0
+MHN.US,D,20081013,000000,4.75026,4.90044,4.54239,4.90044,149027.64355045,0
+MHN.US,D,20081014,000000,4.72734,5.20088,4.72734,5.10298,201341.87482599,0
+MHN.US,D,20081015,000000,4.99894,4.99894,4.77901,4.8543,104704.37415859,0
+MHN.US,D,20081016,000000,4.7964,5.01011,4.77901,4.83731,118499.03147498,0
+MHN.US,D,20081017,000000,4.80816,5.03916,4.80816,5.00517,109609.2761584,0
+MHN.US,D,20081020,000000,4.99894,5.38583,4.99894,5.37428,148621.76948898,0
+MHN.US,D,20081021,000000,5.36825,5.68046,5.30512,5.37428,174987.3890087,0
+MHN.US,D,20081022,000000,5.37428,5.47278,5.24189,5.42071,231673.11672195,0
+MHN.US,D,20081023,000000,5.51299,5.72699,5.51299,5.68046,63055.217660564,0
+MHN.US,D,20081024,000000,5.69241,5.77303,5.42634,5.70979,71931.814965182,0
+MHN.US,D,20081027,000000,5.64607,5.69835,5.57682,5.62878,61258.642949537,0
+MHN.US,D,20081028,000000,5.70979,5.81918,5.51921,5.68046,143109.57462911,0
+MHN.US,D,20081029,000000,5.74408,5.80761,5.63994,5.65723,69669.64906144,0
+MHN.US,D,20081030,000000,5.60012,5.70358,5.57682,5.68046,76546.228546912,0
+MHN.US,D,20081031,000000,5.68046,5.80228,5.61129,5.80228,113276.31287841,0
+MHN.US,D,20081103,000000,5.80228,5.86561,5.77896,5.77896,97268.073087101,0
+MHN.US,D,20081104,000000,5.67542,5.85997,5.66929,5.83122,87634.384016935,0
+MHN.US,D,20081105,000000,5.85997,5.99276,5.85385,5.98742,171732.29927875,0
+MHN.US,D,20081106,000000,6.0392,6.0392,5.89515,5.99839,46790.902713253,0
+MHN.US,D,20081107,000000,5.95817,5.95817,5.83122,5.90592,73931.832784331,0
+MHN.US,D,20081110,000000,5.97556,6.02724,5.88872,6.01578,66751.606868827,0
+MHN.US,D,20081111,000000,5.98742,5.98742,5.84258,5.85385,29369.694867518,0
+MHN.US,D,20081112,000000,5.77896,5.78449,5.42071,5.50172,147503.33847169,0
+MHN.US,D,20081113,000000,5.40302,5.5362,5.39768,5.5362,82048.301859101,0
+MHN.US,D,20081114,000000,5.45559,5.5942,5.45559,5.50172,41518.588533121,0
+MHN.US,D,20081117,000000,5.42634,5.44383,5.31667,5.36825,77705.145754869,0
+MHN.US,D,20081118,000000,5.32824,5.38059,5.16591,5.29948,145665.26541523,0
+MHN.US,D,20081119,000000,5.24703,5.36825,5.00517,5.03362,178660.49865733,0
+MHN.US,D,20081120,000000,4.90607,5.00517,4.83098,4.92967,140164.20425781,0
+MHN.US,D,20081121,000000,4.94084,5.02206,4.92967,4.99301,118603.28341596,0
+MHN.US,D,20081124,000000,4.98678,5.11423,4.91763,5.04527,84947.113111146,0
+MHN.US,D,20081125,000000,5.18962,5.20088,4.98678,5.02206,88788.240451058,0
+MHN.US,D,20081126,000000,4.9528,4.98155,4.92376,4.97019,60522.806434093,0
+MHN.US,D,20081128,000000,5.01583,5.07363,4.99894,5.03362,28865.641793662,0
+MHN.US,D,20081201,000000,4.94084,4.98155,4.92376,4.92376,82266.927288725,0
+MHN.US,D,20081202,000000,4.91239,4.9528,4.7388,4.83098,267759.47062179,0
+MHN.US,D,20081203,000000,4.80816,4.91239,4.78514,4.86625,118789.51989304,0
+MHN.US,D,20081204,000000,4.87169,4.87169,4.62923,4.66965,221275.25080287,0
+MHN.US,D,20081205,000000,4.59396,4.66965,4.5244,4.57144,117033.43137269,0
+MHN.US,D,20081208,000000,4.59396,4.75026,4.50207,4.61144,160977.142727,0
+MHN.US,D,20081209,000000,4.6232,4.6232,4.47263,4.54239,133194.50653379,0
+MHN.US,D,20081210,000000,4.54239,4.55356,4.47857,4.49003,122609.39198286,0
+MHN.US,D,20081211,000000,4.42086,4.44982,4.27692,4.28798,111060.70609395,0
+MHN.US,D,20081212,000000,4.29302,4.29302,4.23029,4.28798,108291.45065204,0
+MHN.US,D,20081215,000000,4.253,4.28798,4.17248,4.22435,138989.09257358,0
+MHN.US,D,20081216,000000,4.2131,4.29302,4.10323,4.21882,295613.96980345,0
+MHN.US,D,20081217,000000,4.253,4.57697,4.23621,4.57697,155560.09041523,0
+MHN.US,D,20081218,000000,4.53627,4.75026,4.53627,4.66965,75135.284802026,0
+MHN.US,D,20081219,000000,4.68694,4.77901,4.68101,4.75026,189252.69829163,0
+MHN.US,D,20081222,000000,4.77901,4.91239,4.77901,4.90607,153397.11567862,0
+MHN.US,D,20081223,000000,4.96386,4.96386,4.79117,4.8543,104685.14321803,0
+MHN.US,D,20081224,000000,4.8543,4.90607,4.80816,4.85973,149587.36513648,0
+MHN.US,D,20081226,000000,4.8543,5.01583,4.8543,5.01583,66545.127296405,0
+MHN.US,D,20081229,000000,5.00517,5.03362,4.96386,4.99301,252382.81540494,0
+MHN.US,D,20081230,000000,5.02206,5.16057,4.95823,5.09724,175544.07413042,0
+MHN.US,D,20081231,000000,5.02809,5.10831,5.01583,5.08559,287472.19685951,0
+MHN.US,D,20090102,000000,5.08559,5.25859,5.08559,5.25859,63933.767998126,0
+MHN.US,D,20090105,000000,5.31065,5.45559,5.28733,5.43198,158006.46848652,0
+MHN.US,D,20090106,000000,5.45559,5.63481,5.45559,5.60012,213960.40830338,0
+MHN.US,D,20090107,000000,5.62285,5.65723,5.57682,5.57682,138995.16550218,0
+MHN.US,D,20090108,000000,5.57682,5.75041,5.57682,5.72699,237596.24641712,0
+MHN.US,D,20090109,000000,5.77303,5.89515,5.77303,5.86561,221949.34587754,0
+MHN.US,D,20090112,000000,5.91165,5.96321,5.84258,5.90592,131659.06775259,0
+MHN.US,D,20090113,000000,5.93506,5.96964,5.81918,5.85997,241849.32074711,0
+MHN.US,D,20090114,000000,5.75041,5.83636,5.66307,5.75564,155372.84178336,0
+MHN.US,D,20090115,000000,5.69241,5.75564,5.61129,5.70979,72406.515550801,0
+MHN.US,D,20090116,000000,5.75041,5.77303,5.65723,5.77303,136218.82497691,0
+MHN.US,D,20090120,000000,5.82559,5.83636,5.71533,5.72699,131137.80804769,0
+MHN.US,D,20090121,000000,5.79072,5.79635,5.69241,5.69241,53776.794913536,0
+MHN.US,D,20090122,000000,5.61723,5.67542,5.57109,5.5942,110790.46077122,0
+MHN.US,D,20090123,000000,5.54234,5.57682,5.48414,5.51299,121405.93996516,0
+MHN.US,D,20090126,000000,5.57682,5.67542,5.57109,5.67542,76650.480487889,0
+MHN.US,D,20090127,000000,5.69835,5.84851,5.69835,5.82559,134261.31765797,0
+MHN.US,D,20090128,000000,5.8828,5.93506,5.84258,5.87716,147448.68211428,0
+MHN.US,D,20090129,000000,5.90009,5.92389,5.83122,5.88872,104473.60287177,0
+MHN.US,D,20090130,000000,5.89515,5.91748,5.87716,5.90592,72855.912267249,0
+MHN.US,D,20090202,000000,5.91165,5.9813,5.87143,5.94652,61469.171141027,0
+MHN.US,D,20090203,000000,5.90592,5.96964,5.89515,5.95275,110253.00659006,0
+MHN.US,D,20090204,000000,5.98742,6.10233,5.93506,6.02181,97405.726135382,0
+MHN.US,D,20090205,000000,6.02181,6.06211,5.95817,6.01025,136543.72665706,0
+MHN.US,D,20090206,000000,6.01578,6.09087,6.01578,6.09087,58202.947708643,0
+MHN.US,D,20090209,000000,6.09639,6.17751,6.08543,6.1544,67477.321836606,0
+MHN.US,D,20090210,000000,6.12555,6.25864,6.12555,6.24135,134878.7320657,0
+MHN.US,D,20090211,000000,6.21239,6.24135,6.14877,6.24135,55423.570719078,0
+MHN.US,D,20090212,000000,6.24135,6.24135,6.1544,6.1951,42474.062632956,0
+MHN.US,D,20090213,000000,6.1951,6.20646,6.12022,6.18364,60299.120230635,0
+MHN.US,D,20090217,000000,6.12555,6.18364,5.92924,5.96321,78563.452997094,0
+MHN.US,D,20090218,000000,5.96321,5.9813,5.87716,5.91748,104489.79734804,0
+MHN.US,D,20090219,000000,5.94652,6.06211,5.88872,5.95275,125997.07398725,0
+MHN.US,D,20090220,000000,5.92389,5.92389,5.75564,5.81918,88411.718877817,0
+MHN.US,D,20090223,000000,5.85997,5.85997,5.69241,5.77896,53227.194875177,0
+MHN.US,D,20090224,000000,5.80761,5.94652,5.64607,5.92389,134079.12979995,0
+MHN.US,D,20090225,000000,5.92924,6.04443,5.84258,6.02724,52791.968325462,0
+MHN.US,D,20090226,000000,6.10835,6.10835,6.02724,6.09639,47643.137026878,0
+MHN.US,D,20090227,000000,6.09087,6.09639,6.00432,6.01578,40618.782945458,0
+MHN.US,D,20090302,000000,5.95817,6.00432,5.86561,5.87716,166657.35527814,0
+MHN.US,D,20090303,000000,5.80761,5.91748,5.72087,5.78449,84087.793714154,0
+MHN.US,D,20090304,000000,5.89515,5.89515,5.70358,5.82559,164676.56839956,0
+MHN.US,D,20090305,000000,5.81918,5.81918,5.6519,5.77896,107419.98539785,0
+MHN.US,D,20090306,000000,5.72087,5.76177,5.62878,5.66307,68999.602605835,0
+MHN.US,D,20090309,000000,5.61129,5.6519,5.54787,5.56496,224669.00573587,0
+MHN.US,D,20090310,000000,5.52425,5.73844,5.51921,5.70358,67231.368228279,0
+MHN.US,D,20090311,000000,5.6519,5.73844,5.61723,5.62878,235164.03851256,0
+MHN.US,D,20090312,000000,5.58818,5.69835,5.58818,5.66307,188784.07063462,0
+MHN.US,D,20090313,000000,5.63994,5.77303,5.58818,5.58818,54165.462343978,0
+MHN.US,D,20090316,000000,5.67542,5.75564,5.66307,5.75041,44606.672726552,0
+MHN.US,D,20090317,000000,5.73282,5.74408,5.68638,5.72699,24625.725475642,0
+MHN.US,D,20090318,000000,5.72087,5.73282,5.58818,5.69835,69769.852383351,0
+MHN.US,D,20090319,000000,5.73844,5.73844,5.66307,5.69241,40342.464694127,0
+MHN.US,D,20090320,000000,5.67542,5.75564,5.67542,5.72699,59037.975391233,0
+MHN.US,D,20090323,000000,5.92389,5.92389,5.77896,5.83636,85672.828078923,0
+MHN.US,D,20090324,000000,5.83636,5.83636,5.75041,5.75041,39105.611569128,0
+MHN.US,D,20090325,000000,5.76177,5.82559,5.75564,5.82559,42613.739990771,0
+MHN.US,D,20090326,000000,5.83122,5.87716,5.78449,5.87143,71971.289001088,0
+MHN.US,D,20090327,000000,5.81918,5.90592,5.81918,5.86561,82122.189157076,0
+MHN.US,D,20090330,000000,5.77896,5.81918,5.71533,5.79072,78009.804339668,0
+MHN.US,D,20090331,000000,5.73282,5.90009,5.73282,5.90009,32139.962464181,0
+MHN.US,D,20090401,000000,5.80761,5.93506,5.80761,5.93506,66276.90628321,0
+MHN.US,D,20090402,000000,5.95275,6.01578,5.92924,6.00432,71893.353084045,0
+MHN.US,D,20090403,000000,5.9813,6.05095,5.96321,6.00432,66282.979211811,0
+MHN.US,D,20090406,000000,5.96321,6.0392,5.95817,6.0392,26107.5200542,0
+MHN.US,D,20090407,000000,6.01025,6.02724,5.95275,5.9813,55067.292241174,0
+MHN.US,D,20090408,000000,5.95817,6.01025,5.91748,5.92389,93702.251843752,0
+MHN.US,D,20090409,000000,5.96321,5.97556,5.93506,5.94652,63654.413282495,0
+MHN.US,D,20090413,000000,5.87716,5.94652,5.87143,5.92389,61787.999892562,0
+MHN.US,D,20090414,000000,5.85385,5.94088,5.84851,5.89515,97868.280863798,0
+MHN.US,D,20090415,000000,5.86561,5.90592,5.85997,5.90592,75521.927922935,0
+MHN.US,D,20090416,000000,5.95275,5.95275,5.90009,5.92389,121206.5454761,0
+MHN.US,D,20090417,000000,5.93506,5.95817,5.91748,5.92924,145253.31842515,0
+MHN.US,D,20090420,000000,5.95275,5.96964,5.92924,5.95817,41922.438285064,0
+MHN.US,D,20090421,000000,5.96964,6.03347,5.96964,6.03347,57976.225040886,0
+MHN.US,D,20090422,000000,6.0392,6.1544,6.0392,6.1544,69370.051250475,0
+MHN.US,D,20090423,000000,6.12555,6.21239,6.12555,6.20646,127886.76693682,0
+MHN.US,D,20090424,000000,6.1951,6.20646,6.16031,6.20646,68871.058950454,0
+MHN.US,D,20090427,000000,6.1544,6.21239,6.1544,6.1951,34921.36376328,0
+MHN.US,D,20090428,000000,6.20113,6.20646,6.17198,6.18364,77047.245156466,0
+MHN.US,D,20090429,000000,6.16031,6.22405,6.05658,6.20646,184294.1520892,0
+MHN.US,D,20090430,000000,6.21239,6.29943,6.21239,6.24135,79679.859704847,0
+MHN.US,D,20090501,000000,6.2698,6.32789,6.2698,6.3104,55871.95528076,0
+MHN.US,D,20090504,000000,6.33945,6.34508,6.26485,6.2698,74510.785310927,0
+MHN.US,D,20090505,000000,6.28154,6.32256,6.24135,6.27651,78341.791103171,0
+MHN.US,D,20090506,000000,6.3104,6.34508,6.29943,6.31632,62712.097194627,0
+MHN.US,D,20090507,000000,6.33945,6.35121,6.29943,6.33945,157089.45626782,0
+MHN.US,D,20090508,000000,6.35694,6.42609,6.35121,6.37442,137983.0107354,0
+MHN.US,D,20090511,000000,6.35121,6.39704,6.34508,6.3681,81901.539417919,0
+MHN.US,D,20090512,000000,6.39191,6.42609,6.36256,6.41483,51842.567154228,0
+MHN.US,D,20090513,000000,6.37994,6.40327,6.32256,6.34508,55037.939752938,0
+MHN.US,D,20090514,000000,6.33362,6.36256,6.31632,6.33362,90299.387517853,0
+MHN.US,D,20090515,000000,6.33362,6.35694,6.32256,6.33362,44737.240691466,0
+MHN.US,D,20090518,000000,6.35121,6.38588,6.33945,6.38588,79403.541453518,0
+MHN.US,D,20090519,000000,6.35694,6.39191,6.35694,6.3681,47309.125953842,0
+MHN.US,D,20090520,000000,6.34508,6.44368,6.34508,6.4087,184079.57527864,0
+MHN.US,D,20090521,000000,6.41483,6.44368,6.38588,6.4087,84832.7396225,0
+MHN.US,D,20090522,000000,6.39704,6.41483,6.39704,6.4087,51090.536162515,0
+MHN.US,D,20090526,000000,6.41483,6.48359,6.4087,6.42046,116494.96503676,0
+MHN.US,D,20090527,000000,6.43755,6.50137,6.43755,6.48359,122312.83063618,0
+MHN.US,D,20090528,000000,6.47263,6.48963,6.42609,6.42609,89013.950964049,0
+MHN.US,D,20090529,000000,6.42609,6.4669,6.42609,6.43755,103768.13099933,0
+MHN.US,D,20090601,000000,6.42609,6.46088,6.41483,6.41483,93921.889428141,0
+MHN.US,D,20090602,000000,6.42609,6.57044,6.42609,6.57044,201112.11569394,0
+MHN.US,D,20090603,000000,6.5246,6.5653,6.47837,6.50137,99128.413548433,0
+MHN.US,D,20090604,000000,6.47837,6.57627,6.44891,6.54189,157348.56788811,0
+MHN.US,D,20090605,000000,6.53013,6.53585,6.49594,6.50137,62705.01211126,0
+MHN.US,D,20090608,000000,6.44891,6.50691,6.44891,6.50137,86093.884461902,0
+MHN.US,D,20090609,000000,6.47837,6.57627,6.47837,6.57044,103408.81605713,0
+MHN.US,D,20090610,000000,6.53013,6.58219,6.48359,6.51916,113017.20125812,0
+MHN.US,D,20090611,000000,6.47837,6.48963,6.4087,6.47263,97218.477503529,0
+MHN.US,D,20090612,000000,6.44891,6.49594,6.44368,6.47263,155745.31473754,0
+MHN.US,D,20090615,000000,6.49594,6.49594,6.42046,6.42609,133029.52530681,0
+MHN.US,D,20090616,000000,6.42609,6.48963,6.41483,6.4669,128016.32274697,0
+MHN.US,D,20090617,000000,6.48359,6.48963,6.42046,6.47263,64289.034321263,0
+MHN.US,D,20090618,000000,6.4669,6.4669,6.41483,6.43755,87547.338706991,0
+MHN.US,D,20090619,000000,6.45544,6.45544,6.4087,6.42609,79909.618836906,0
+MHN.US,D,20090622,000000,6.4087,6.44891,6.38588,6.44368,61494.475010197,0
+MHN.US,D,20090623,000000,6.43182,6.55315,6.43182,6.55315,131116.5527976,0
+MHN.US,D,20090624,000000,6.58219,6.58219,6.5246,6.5653,97320.705134974,0
+MHN.US,D,20090625,000000,6.55898,6.5993,6.42046,6.5993,152289.81836377,0
+MHN.US,D,20090626,000000,6.61697,6.63979,6.57627,6.62843,79237.548071767,0
+MHN.US,D,20090629,000000,6.68643,6.68643,6.63979,6.65698,46600.617617099,0
+MHN.US,D,20090630,000000,6.66884,6.66884,6.58832,6.58832,77085.707037603,0
+MHN.US,D,20090701,000000,6.61124,6.63979,6.59376,6.5993,61031.92028178,0
+MHN.US,D,20090702,000000,6.57627,6.61124,6.53585,6.61124,56333.497854411,0
+MHN.US,D,20090706,000000,6.50691,6.60551,6.50691,6.60551,67517.808027277,0
+MHN.US,D,20090707,000000,6.61124,6.65175,6.58832,6.62843,75856.951150737,0
+MHN.US,D,20090708,000000,6.62843,6.77891,6.62843,6.77891,74315.439440939,0
+MHN.US,D,20090709,000000,6.77891,6.81793,6.75578,6.78533,100549.47884098,0
+MHN.US,D,20090710,000000,6.81309,6.98619,6.72703,6.77891,71546.183999042,0
+MHN.US,D,20090713,000000,6.70916,6.78533,6.70916,6.74995,96098.022176709,0
+MHN.US,D,20090714,000000,6.74423,6.74995,6.70916,6.72703,41697.73992684,0
+MHN.US,D,20090715,000000,6.72703,6.84213,6.7211,6.80726,208946.19358878,0
+MHN.US,D,20090716,000000,6.76705,6.81793,6.76172,6.81793,67260.720716515,0
+MHN.US,D,20090717,000000,6.79027,6.81793,6.77317,6.81793,78893.415451063,0
+MHN.US,D,20090720,000000,6.81793,6.86496,6.77317,6.86496,103557.60280785,0
+MHN.US,D,20090721,000000,6.86496,6.9189,6.86496,6.88313,163592.55064435,0
+MHN.US,D,20090722,000000,6.88313,6.9517,6.87721,6.8943,142108.55356477,0
+MHN.US,D,20090723,000000,6.94093,6.99201,6.88907,6.99201,124833.09600546,0
+MHN.US,D,20090724,000000,6.97561,7.00466,6.92829,6.98619,156208.88162072,0
+MHN.US,D,20090727,000000,6.96346,7.00466,6.92829,6.92829,121295.61509557,0
+MHN.US,D,20090728,000000,6.9351,6.98619,6.9351,6.98619,42109.686916917,0
+MHN.US,D,20090729,000000,6.98619,7.07817,6.98105,7.06166,126994.04643252,0
+MHN.US,D,20090730,000000,7.07817,7.07817,7.02136,7.0501,112556.67083925,0
+MHN.US,D,20090731,000000,7.07332,7.07332,7.02679,7.0675,71091.72650876,0
+MHN.US,D,20090803,000000,7.0501,7.09694,7.0501,7.09694,104476.63933607,0
+MHN.US,D,20090804,000000,7.09694,7.13686,7.09694,7.11483,92146.569967218,0
+MHN.US,D,20090805,000000,7.11483,7.12579,7.06166,7.07332,82510.856587518,0
+MHN.US,D,20090806,000000,7.10218,7.13093,7.07817,7.12579,60912.486019301,0
+MHN.US,D,20090807,000000,7.1661,7.17885,7.12579,7.17885,119125.55527561,0
+MHN.US,D,20090810,000000,7.14268,7.18447,7.13686,7.17885,56511.637093362,0
+MHN.US,D,20090811,000000,7.1661,7.21737,7.1661,7.21174,82451.139456278,0
+MHN.US,D,20090812,000000,7.21174,7.21174,7.1661,7.19425,68165.587078013,0
+MHN.US,D,20090813,000000,7.21737,7.21737,7.16146,7.17242,80548.288494741,0
+MHN.US,D,20090814,000000,7.20582,7.20582,7.15513,7.17885,77105.950132938,0
+MHN.US,D,20090817,000000,7.18447,7.18447,7.09694,7.17242,89000.792952081,0
+MHN.US,D,20090818,000000,7.19425,7.21737,7.16146,7.17242,92352.037384873,0
+MHN.US,D,20090819,000000,7.19425,7.22251,7.14268,7.20582,64283.973547429,0
+MHN.US,D,20090820,000000,7.22824,7.25799,7.20582,7.25799,99037.319619424,0
+MHN.US,D,20090821,000000,7.2645,7.34966,7.2645,7.31707,113653.84660642,0
+MHN.US,D,20090824,000000,7.31707,7.39679,7.31064,7.37318,160656.28966593,0
+MHN.US,D,20090825,000000,7.39679,7.42051,7.34364,7.42051,160595.56037993,0
+MHN.US,D,20090826,000000,7.42051,7.42051,7.3385,7.3385,98799.463249231,0
+MHN.US,D,20090827,000000,7.36666,7.43325,7.34966,7.42051,129484.95931355,0
+MHN.US,D,20090828,000000,7.42703,7.43987,7.36666,7.43987,114268.22454986,0
+MHN.US,D,20090831,000000,7.45607,7.45607,7.41477,7.45034,77246.639645519,0
+MHN.US,D,20090901,000000,7.46101,7.46802,7.40845,7.46101,80696.06309069,0
+MHN.US,D,20090902,000000,7.46802,7.48966,7.44511,7.46802,155418.38874787,0
+MHN.US,D,20090903,000000,7.48393,7.48393,7.44511,7.47919,123695.43404761,0
+MHN.US,D,20090904,000000,7.45607,7.48966,7.45034,7.48966,171372.98433655,0
+MHN.US,D,20090908,000000,7.49915,7.57206,7.48393,7.57206,124674.18770707,0
+MHN.US,D,20090909,000000,7.58411,7.64014,7.58411,7.60605,84084.757249853,0
+MHN.US,D,20090910,000000,7.60072,7.64548,7.59419,7.6356,61212.083830267,0
+MHN.US,D,20090911,000000,7.61168,7.65773,7.59113,7.65011,106012.07811727,0
+MHN.US,D,20090914,000000,7.60605,7.66286,7.60605,7.66286,113025.29849625,0
+MHN.US,D,20090915,000000,7.68508,7.70258,7.65773,7.70258,126869.55139621,0
+MHN.US,D,20090916,000000,7.70258,7.71492,7.69082,7.71492,80040.186801819,0
+MHN.US,D,20090917,000000,7.69082,7.73924,7.67827,7.73924,129898.93061317,0
+MHN.US,D,20090918,000000,7.72717,7.74506,7.70821,7.73924,123331.05833156,0
+MHN.US,D,20090921,000000,7.7509,7.78537,7.73924,7.75682,65769.816745056,0
+MHN.US,D,20090922,000000,7.7741,7.7909,7.75682,7.7741,80507.80230407,0
+MHN.US,D,20090923,000000,7.7909,7.82727,7.75682,7.80493,164474.13744621,0
+MHN.US,D,20090924,000000,7.82727,7.90037,7.81046,7.90037,313128.29588772,0
+MHN.US,D,20090925,000000,7.87676,7.91154,7.82727,7.83398,206336.85860004,0
+MHN.US,D,20090928,000000,7.88427,7.89533,7.84148,7.87676,135369.62712759,0
+MHN.US,D,20090929,000000,7.90037,7.9065,7.85324,7.9065,175104.79896165,0
+MHN.US,D,20090930,000000,7.9065,7.9065,7.82727,7.86401,141202.67504851,0
+MHN.US,D,20091001,000000,7.92902,7.99522,7.88427,7.99522,398116.9073443,0
+MHN.US,D,20091002,000000,7.99029,8.01478,7.92379,8.01478,143146.01220072,0
+MHN.US,D,20091005,000000,8.00263,8.06111,7.97516,8.04323,98319.70188978,0
+MHN.US,D,20091006,000000,8.01478,8.08117,8.01478,8.08117,126359.42539376,0
+MHN.US,D,20091007,000000,8.06903,8.07514,7.97516,8.06903,115292.52517383,0
+MHN.US,D,20091008,000000,8.07514,8.07514,7.96973,8.00875,166900.27242216,0
+MHN.US,D,20091009,000000,7.96973,7.98445,7.86401,7.9482,149619.75408901,0
+MHN.US,D,20091012,000000,7.87676,7.94187,7.68508,7.7509,178865.96607499,0
+MHN.US,D,20091013,000000,7.69715,7.86401,7.69715,7.85324,120819.90235519,0
+MHN.US,D,20091014,000000,7.85324,7.85324,7.40845,7.54618,306828.64461931,0
+MHN.US,D,20091015,000000,7.49519,7.52168,7.36123,7.43325,154361.69917136,0
+MHN.US,D,20091016,000000,7.39048,7.43987,7.3061,7.43987,154852.59423325,0
+MHN.US,D,20091019,000000,7.40222,7.49915,7.40222,7.49915,108866.35455958,0
+MHN.US,D,20091020,000000,7.50517,7.67827,7.50517,7.67215,113114.36811574,0
+MHN.US,D,20091021,000000,7.64548,7.75682,7.60605,7.60605,70662.572887647,0
+MHN.US,D,20091022,000000,7.57206,7.65773,7.51724,7.65011,143497.22990479,0
+MHN.US,D,20091023,000000,7.66721,7.67215,7.60072,7.67215,131012.30085662,0
+MHN.US,D,20091026,000000,7.63025,7.66286,7.63025,7.65773,38941.64249691,0
+MHN.US,D,20091027,000000,7.67215,7.69715,7.61168,7.61741,72710.161980833,0
+MHN.US,D,20091028,000000,7.61741,7.64548,7.48393,7.48393,88957.270297109,0
+MHN.US,D,20091029,000000,7.47919,7.55843,7.47919,7.51724,103707.40171332,0
+MHN.US,D,20091030,000000,7.5276,7.56505,7.51051,7.54618,64272.839844995,0
+MHN.US,D,20091102,000000,7.56505,7.59419,7.55843,7.56505,68813.366128748,0
+MHN.US,D,20091103,000000,7.58411,7.58411,7.5276,7.57206,56365.886806946,0
+MHN.US,D,20091104,000000,7.54064,7.60072,7.54064,7.60072,53203.915315541,0
+MHN.US,D,20091105,000000,7.57206,7.61741,7.57206,7.60072,83179.890888356,0
+MHN.US,D,20091106,000000,7.60605,7.62295,7.59419,7.60072,61148.318079959,0
+MHN.US,D,20091109,000000,7.60605,7.61741,7.59113,7.60605,63134.165732373,0
+MHN.US,D,20091110,000000,7.58411,7.59113,7.53423,7.56505,107702.37657779,0
+MHN.US,D,20091111,000000,7.57849,7.57849,7.48966,7.50517,58380.074792829,0
+MHN.US,D,20091112,000000,7.49915,7.54064,7.31707,7.47415,199288.21280421,0
+MHN.US,D,20091113,000000,7.49915,7.65011,7.45607,7.47415,83364.103055908,0
+MHN.US,D,20091116,000000,7.47415,7.51051,7.43325,7.50517,90690.079257829,0
+MHN.US,D,20091117,000000,7.51051,7.54064,7.49519,7.49519,104363.2780022,0
+MHN.US,D,20091118,000000,7.48966,7.51051,7.48393,7.49519,57662.457063185,0
+MHN.US,D,20091119,000000,7.48393,7.5276,7.48393,7.50517,62889.224278813,0
+MHN.US,D,20091120,000000,7.52168,7.52168,7.49915,7.51724,35248.289752948,0
+MHN.US,D,20091123,000000,7.51724,7.5276,7.49519,7.51051,129066.93939487,0
+MHN.US,D,20091124,000000,7.52168,7.57849,7.49915,7.57849,48073.302802757,0
+MHN.US,D,20091125,000000,7.54618,7.57206,7.53423,7.55843,73233.445995256,0
+MHN.US,D,20091127,000000,7.52168,7.56505,7.49519,7.56505,29359.57331985,0
+MHN.US,D,20091130,000000,7.55843,7.57849,7.53423,7.57206,81278.052081586,0
+MHN.US,D,20091201,000000,7.55171,7.59419,7.55171,7.59113,116946.38606275,0
+MHN.US,D,20091202,000000,7.60072,7.6356,7.59419,7.63025,83964.310832607,0
+MHN.US,D,20091203,000000,7.64548,7.69715,7.62295,7.67215,158813.15583564,0
+MHN.US,D,20091204,000000,7.67215,7.67215,7.57849,7.60072,103882.50448797,0
+MHN.US,D,20091207,000000,7.55843,7.63025,7.55843,7.60072,72876.155362585,0
+MHN.US,D,20091208,000000,7.59113,7.61741,7.56505,7.59419,73080.610625473,0
+MHN.US,D,20091209,000000,7.60605,7.66286,7.60072,7.66286,64344.702833436,0
+MHN.US,D,20091210,000000,7.66286,7.86401,7.65011,7.74506,93124.311471923,0
+MHN.US,D,20091211,000000,7.66286,7.7741,7.66286,7.70821,89307.475846414,0
+MHN.US,D,20091214,000000,7.73924,7.80069,7.73281,7.75682,57965.091338451,0
+MHN.US,D,20091215,000000,7.72165,7.7741,7.68508,7.72165,88309.491246373,0
+MHN.US,D,20091216,000000,7.69715,7.73924,7.67827,7.70258,94816.634241971,0
+MHN.US,D,20091217,000000,7.64548,7.70821,7.64548,7.64548,46347.578925405,0
+MHN.US,D,20091218,000000,7.62295,7.64548,7.58411,7.60605,73305.308983697,0
+MHN.US,D,20091221,000000,7.61168,7.64548,7.55171,7.61168,118651.86684476,0
+MHN.US,D,20091222,000000,7.57206,7.57849,7.52168,7.54064,56684.715558481,0
+MHN.US,D,20091223,000000,7.54064,7.59419,7.5276,7.59113,60148.309170386,0
+MHN.US,D,20091224,000000,7.55171,7.59419,7.55171,7.59419,17519.386858112,0
+MHN.US,D,20091228,000000,7.5276,7.66721,7.5276,7.66721,86701.177321967,0
+MHN.US,D,20091229,000000,7.69082,7.70258,7.65011,7.67827,45694.739100835,0
+MHN.US,D,20091230,000000,7.65011,7.70258,7.65011,7.68508,47807.106099095,0
+MHN.US,D,20091231,000000,7.6356,7.69715,7.49915,7.67215,58983.319033827,0
+MHN.US,D,20100104,000000,7.62295,7.71492,7.61741,7.71492,73549.23828249,0
+MHN.US,D,20100105,000000,7.72717,7.78537,7.67827,7.7741,79765.892860022,0
+MHN.US,D,20100106,000000,7.78537,7.81046,7.77925,7.7909,86778.101084242,0
+MHN.US,D,20100107,000000,7.78537,7.80493,7.72165,7.78537,108688.21532062,0
+MHN.US,D,20100108,000000,7.7909,7.84148,7.7909,7.81798,86583.767369021,0
+MHN.US,D,20100111,000000,7.81798,7.87676,7.78537,7.87676,69441.914238916,0
+MHN.US,D,20100112,000000,7.83398,7.87133,7.83398,7.83398,83937.994808671,0
+MHN.US,D,20100113,000000,7.80069,7.84148,7.7909,7.84148,57094.638239024,0
+MHN.US,D,20100114,000000,7.84148,7.84703,7.81046,7.81046,42373.859311046,0
+MHN.US,D,20100115,000000,7.82727,7.83398,7.82272,7.83398,39053.991676023,0
+MHN.US,D,20100119,000000,7.7909,7.85324,7.7909,7.84703,61924.640786076,0
+MHN.US,D,20100120,000000,7.84148,7.84148,7.78537,7.82727,84836.788241567,0
+MHN.US,D,20100121,000000,7.80069,7.84148,7.7909,7.81798,59393.241714371,0
+MHN.US,D,20100122,000000,7.81046,7.83398,7.7909,7.79643,43646.137852883,0
+MHN.US,D,20100125,000000,7.78537,7.85324,7.78537,7.85324,50681.625636736,0
+MHN.US,D,20100126,000000,7.84148,7.85324,7.78537,7.81046,72626.15313519,0
+MHN.US,D,20100127,000000,7.82727,7.84148,7.81046,7.82727,34100.506247425,0
+MHN.US,D,20100128,000000,7.84148,7.84148,7.7909,7.81046,44128.935676634,0
+MHN.US,D,20100129,000000,7.81798,7.83398,7.78537,7.81798,69272.884392865,0
+MHN.US,D,20100201,000000,7.82727,7.86401,7.7741,7.80069,135837.24262983,0
+MHN.US,D,20100202,000000,7.7909,7.81798,7.77925,7.81798,85858.052401244,0
+MHN.US,D,20100203,000000,7.78537,7.84703,7.78537,7.80493,72993.56531553,0
+MHN.US,D,20100204,000000,7.80069,7.81046,7.76789,7.76789,101734.71207288,0
+MHN.US,D,20100205,000000,7.7741,7.81046,7.73924,7.76789,97291.352646736,0
+MHN.US,D,20100208,000000,7.7741,7.81046,7.7741,7.79643,78642.401068902,0
+MHN.US,D,20100209,000000,7.7741,7.82272,7.7741,7.81798,92823.70150619,0
+MHN.US,D,20100210,000000,7.76254,7.85838,7.76254,7.82727,105560.65709129,0
+MHN.US,D,20100211,000000,7.83398,7.83398,7.80493,7.82727,38878.888901371,0
+MHN.US,D,20100212,000000,7.7909,7.82727,7.7909,7.82272,68940.897629362,0
+MHN.US,D,20100216,000000,7.81798,7.88427,7.81798,7.88427,137638.8781147,0
+MHN.US,D,20100217,000000,7.85838,7.93545,7.85838,7.93545,114511.14169388,0
+MHN.US,D,20100218,000000,7.93545,7.93545,7.88427,7.89533,107457.43512422,0
+MHN.US,D,20100219,000000,7.87676,7.87676,7.81798,7.82272,72347.810574328,0
+MHN.US,D,20100222,000000,7.82727,7.84703,7.76789,7.79643,71787.076833534,0
+MHN.US,D,20100223,000000,7.84148,7.9065,7.82272,7.8898,79454.149191857,0
+MHN.US,D,20100224,000000,7.8898,7.9482,7.87133,7.9482,89278.123358177,0
+MHN.US,D,20100225,000000,7.91154,7.95926,7.91154,7.95926,78716.288366878,0
+MHN.US,D,20100226,000000,7.97516,8.06903,7.93545,7.97516,60821.392090291,0
+MHN.US,D,20100301,000000,8.00875,8.00875,7.95313,7.95926,49941.740502225,0
+MHN.US,D,20100302,000000,7.99029,8.03078,7.99029,8.03078,79162.648619026,0
+MHN.US,D,20100303,000000,8.00875,8.02574,7.96469,7.97516,93444.152378224,0
+MHN.US,D,20100304,000000,7.9482,8.04323,7.9482,8.04323,93662.777807847,0
+MHN.US,D,20100305,000000,8.01478,8.06111,8.01478,8.06111,69204.057868723,0
+MHN.US,D,20100308,000000,8.06111,8.06111,7.99029,7.99029,94781.208825133,0
+MHN.US,D,20100309,000000,7.99029,8.00875,7.9482,7.97932,176889.22781548,0
+MHN.US,D,20100310,000000,7.96469,7.99029,7.96469,7.96469,65283.982457003,0
+MHN.US,D,20100311,000000,7.91154,7.93545,7.87133,7.9065,159829.35922148,0
+MHN.US,D,20100312,000000,7.91154,7.93545,7.89533,7.9065,62860.883945343,0
+MHN.US,D,20100315,000000,7.87676,7.94187,7.85838,7.87133,86539.232559283,0
+MHN.US,D,20100316,000000,7.90037,7.93545,7.87676,7.91154,175487.39346349,0
+MHN.US,D,20100317,000000,7.92379,7.95313,7.9065,7.92902,144992.18249532,0
+MHN.US,D,20100318,000000,7.9482,8.04323,7.92379,7.97932,183829.57305126,0
+MHN.US,D,20100319,000000,7.97516,8.0546,7.97516,8.04857,82918.754958528,0
+MHN.US,D,20100322,000000,8.01478,8.03642,8.01478,8.03642,62947.929255287,0
+MHN.US,D,20100323,000000,8.03642,8.06111,8.02052,8.06111,125044.63635171,0
+MHN.US,D,20100324,000000,8.03078,8.0546,8.02052,8.04857,72570.484623018,0
+MHN.US,D,20100325,000000,8.04323,8.04323,8.00263,8.00875,104025.2183101,0
+MHN.US,D,20100326,000000,7.98445,8.02574,7.98445,8.02574,62125.047429897,0
+MHN.US,D,20100329,000000,8.02574,8.06903,8.01478,8.06903,131187.40363127,0
+MHN.US,D,20100330,000000,8.0546,8.06111,8.02574,8.02574,41814.13772502,0
+MHN.US,D,20100331,000000,8.02052,8.08117,8.01478,8.08117,141848.42978971,0
+MHN.US,D,20100401,000000,8.07514,8.08117,8.0546,8.06903,88385.402853881,0
+MHN.US,D,20100405,000000,8.06903,8.06903,8.03642,8.06111,83253.77818633,0
+MHN.US,D,20100406,000000,8.06111,8.08117,8.04323,8.08117,64180.733761218,0
+MHN.US,D,20100407,000000,8.06903,8.09195,8.0546,8.07514,90690.079257829,0
+MHN.US,D,20100408,000000,8.07514,8.11062,8.06111,8.08117,168441.78413197,0
+MHN.US,D,20100409,000000,8.0546,8.12376,8.0546,8.11773,154806.03511396,0
+MHN.US,D,20100412,000000,8.10459,8.18116,8.09195,8.17088,123637.7412259,0
+MHN.US,D,20100413,000000,8.11773,8.22711,8.11773,8.2032,160948.80239353,0
+MHN.US,D,20100414,000000,8.22206,8.26494,8.19904,8.26494,104380.48463324,0
+MHN.US,D,20100415,000000,8.25813,8.25813,8.21525,8.21525,89482.578621065,0
+MHN.US,D,20100416,000000,8.23422,8.24617,8.18116,8.19292,82758.834505378,0
+MHN.US,D,20100419,000000,8.18116,8.22206,8.18116,8.18788,24197.584009296,0
+MHN.US,D,20100420,000000,8.18116,8.22206,8.17612,8.2032,105886.57092619,0
+MHN.US,D,20100421,000000,8.22206,8.22711,8.18116,8.19904,61292.044056842,0
+MHN.US,D,20100422,000000,8.18116,8.18788,8.12958,8.16081,191292.19014668,0
+MHN.US,D,20100423,000000,8.16773,8.18392,8.13838,8.15074,97131.432193586,0
+MHN.US,D,20100426,000000,8.14797,8.16081,8.12376,8.15537,154153.1952894,0
+MHN.US,D,20100427,000000,8.16081,8.17612,8.14233,8.17088,82496.686420783,0
+MHN.US,D,20100428,000000,8.15537,8.19292,8.14233,8.18788,69681.794918642,0
+MHN.US,D,20100429,000000,8.19904,8.27511,8.19904,8.27511,66289.05214041,0
+MHN.US,D,20100430,000000,8.27511,8.31592,8.26494,8.28204,47010.540297643,0
+MHN.US,D,20100503,000000,8.25813,8.30999,8.25813,8.30545,60166.527956187,0
+MHN.US,D,20100504,000000,8.30545,8.33914,8.30545,8.32818,56522.770795797,0
+MHN.US,D,20100505,000000,8.3015,8.41037,8.3015,8.39654,131127.68650004,0
+MHN.US,D,20100506,000000,8.3992,8.40425,8.11773,8.18116,156353.61975238,0
+MHN.US,D,20100507,000000,8.26494,8.30545,8.16525,8.22206,89710.313443589,0
+MHN.US,D,20100510,000000,8.35298,8.39654,8.24617,8.32818,60543.049529429,0
+MHN.US,D,20100511,000000,8.28204,8.41037,8.28204,8.35692,146250.29087042,0
+MHN.US,D,20100512,000000,8.32818,8.34644,8.27107,8.27107,115701.43569961,0
+MHN.US,D,20100513,000000,8.26494,8.3015,8.23422,8.23422,80923.797913214,0
+MHN.US,D,20100514,000000,8.21525,8.24617,8.18116,8.18788,75466.259410762,0
+MHN.US,D,20100517,000000,8.2032,8.2032,8.15537,8.15537,91107.087021739,0
+MHN.US,D,20100518,000000,8.19292,8.26494,8.19292,8.25813,79992.615527781,0
+MHN.US,D,20100519,000000,8.16081,8.21031,8.09926,8.14233,244005.21040035,0
+MHN.US,D,20100520,000000,8.09926,8.12376,8.06111,8.11062,75270.913540775,0
+MHN.US,D,20100521,000000,8.10459,8.14797,8.04857,8.07514,67962.143969891,0
+MHN.US,D,20100524,000000,8.11428,8.11428,8.03078,8.08522,98076.784745754,0
+MHN.US,D,20100525,000000,8.03078,8.14233,8.03078,8.14233,68329.55615023,0
+MHN.US,D,20100526,000000,8.14797,8.26494,8.14233,8.23422,94244.766798742,0
+MHN.US,D,20100527,000000,8.24015,8.25813,8.17088,8.17612,100875.3926759,0
+MHN.US,D,20100528,000000,8.19904,8.21031,8.16081,8.19904,72325.543169459,0
+MHN.US,D,20100601,000000,8.19292,8.22711,8.12958,8.1368,87897.544256296,0
+MHN.US,D,20100602,000000,8.14797,8.23422,8.14797,8.23422,73583.65154456,0
+MHN.US,D,20100603,000000,8.22206,8.28866,8.22206,8.25813,92166.813062553,0
+MHN.US,D,20100604,000000,8.26494,8.32234,8.25813,8.31592,60904.388781166,0
+MHN.US,D,20100607,000000,8.30545,8.32234,8.29547,8.30545,114987.86658903,0
+MHN.US,D,20100608,000000,8.28866,8.32234,8.28866,8.32234,116039.49539171,0
+MHN.US,D,20100609,000000,8.334,8.35298,8.30545,8.33914,86857.04915605,0
+MHN.US,D,20100610,000000,8.35692,8.41759,8.35692,8.36236,109653.81096813,0
+MHN.US,D,20100611,000000,8.30545,8.34644,8.21031,8.25813,58887.164330984,0
+MHN.US,D,20100614,000000,8.3015,8.3015,8.2032,8.22711,117384.64907676,0
+MHN.US,D,20100615,000000,8.25181,8.25181,8.17612,8.19292,68046.152815533,0
+MHN.US,D,20100616,000000,8.2032,8.24015,8.19292,8.24015,85163.714231236,0
+MHN.US,D,20100617,000000,8.24015,8.27511,8.22711,8.25813,44231.163308078,0
+MHN.US,D,20100618,000000,8.28204,8.34644,8.27107,8.29547,78219.320376391,0
+MHN.US,D,20100621,000000,8.30999,8.32234,8.28204,8.30545,94677.969038923,0
+MHN.US,D,20100622,000000,8.3015,8.35692,8.3015,8.35692,57175.610620366,0
+MHN.US,D,20100623,000000,8.33914,8.3677,8.32818,8.32818,74513.821775227,0
+MHN.US,D,20100624,000000,8.33914,8.38103,8.334,8.3677,52937.718611879,0
+MHN.US,D,20100625,000000,8.37381,8.39654,8.34644,8.36236,67644.327373124,0
+MHN.US,D,20100628,000000,8.35692,8.35692,8.28866,8.29547,121829.02065767,0
+MHN.US,D,20100629,000000,8.25813,8.29547,8.18116,8.19292,96799.445430084,0
+MHN.US,D,20100630,000000,8.20764,8.25813,8.19133,8.25181,91013.968783196,0
+MHN.US,D,20100701,000000,8.23422,8.25181,8.22206,8.25181,57826.426135404,0
+MHN.US,D,20100702,000000,8.22711,8.26494,8.22711,8.26494,43358.685899117,0
+MHN.US,D,20100706,000000,8.26494,8.27511,8.25181,8.27107,104106.19069143,0
+MHN.US,D,20100707,000000,8.27511,8.28204,8.18116,8.25181,59474.214095713,0
+MHN.US,D,20100708,000000,8.27511,8.31592,8.21525,8.31592,149305.98611131,0
+MHN.US,D,20100709,000000,8.28866,8.35298,8.25181,8.25813,156920.42642176,0
+MHN.US,D,20100712,000000,8.28204,8.3015,8.25181,8.26494,99498.862193073,0
+MHN.US,D,20100713,000000,8.25181,8.27511,8.22206,8.26494,82704.178147972,0
+MHN.US,D,20100714,000000,8.28204,8.28866,8.22711,8.27107,45078.33684787,0
+MHN.US,D,20100715,000000,8.27107,8.33914,8.27107,8.30545,88077.707804782,0
+MHN.US,D,20100716,000000,8.334,8.36236,8.32818,8.36236,37632.92638347,0
+MHN.US,D,20100719,000000,8.3677,8.3992,8.36236,8.3992,92679.975529309,0
+MHN.US,D,20100720,000000,8.36236,8.43527,8.36236,8.42925,74382.241655546,0
+MHN.US,D,20100721,000000,8.41759,8.52439,8.41759,8.50819,124960.62750608,0
+MHN.US,D,20100722,000000,8.59276,8.60442,8.53536,8.56342,174846.69949612,0
+MHN.US,D,20100723,000000,8.57744,8.58713,8.55581,8.58713,65117.989075253,0
+MHN.US,D,20100726,000000,8.56342,8.58416,8.54237,8.55917,143575.16582183,0
+MHN.US,D,20100727,000000,8.55917,8.57744,8.51352,8.51352,97992.775900112,0
+MHN.US,D,20100728,000000,8.50819,8.53536,8.44771,8.51352,217010.03061569,0
+MHN.US,D,20100729,000000,8.51352,8.55581,8.49643,8.50167,83176.854424055,0
+MHN.US,D,20100730,000000,8.4908,8.58416,8.4661,8.58416,104032.30339346,0
+MHN.US,D,20100802,000000,8.60442,8.70252,8.58713,8.66834,117781.41374534,0
+MHN.US,D,20100803,000000,8.63652,8.72722,8.61953,8.67921,120804.72003369,0
+MHN.US,D,20100804,000000,8.71537,8.74343,8.66834,8.7211,112693.31173276,0
+MHN.US,D,20100805,000000,8.71537,8.75627,8.70806,8.75102,134196.53975289,0
+MHN.US,D,20100806,000000,8.74343,8.79589,8.73612,8.78571,109333.97006183,0
+MHN.US,D,20100809,000000,8.81693,9.09031,8.75102,8.81693,303371.12393601,0
+MHN.US,D,20100810,000000,8.8197,8.82879,8.74343,8.79045,165550.05796329,0
+MHN.US,D,20100811,000000,8.75627,8.80943,8.69204,8.71537,239708.61341537,0
+MHN.US,D,20100812,000000,8.67456,8.67456,8.58713,8.59809,177441.86431813,0
+MHN.US,D,20100813,000000,8.59809,8.64285,8.59809,8.64285,161638.07978971,0
+MHN.US,D,20100816,000000,8.6142,8.66834,8.59809,8.61953,176945.90848242,0
+MHN.US,D,20100817,000000,8.64918,8.64918,8.6142,8.6142,114274.29747845,0
+MHN.US,D,20100818,000000,8.60916,8.62477,8.44771,8.50167,460424.14263222,0
+MHN.US,D,20100819,000000,8.45503,8.51796,8.43527,8.49643,264146.0781044,0
+MHN.US,D,20100820,000000,8.49643,8.59276,8.4908,8.59276,225783.38813409,0
+MHN.US,D,20100823,000000,8.59809,8.63652,8.58713,8.61953,111246.94257103,0
+MHN.US,D,20100824,000000,8.60916,8.67921,8.60916,8.67921,112170.02771833,0
+MHN.US,D,20100825,000000,8.70806,8.70806,8.60442,8.69739,67694.935111462,0
+MHN.US,D,20100826,000000,8.66192,8.70806,8.64918,8.70252,76568.49595178,0
+MHN.US,D,20100827,000000,8.67456,8.76851,8.67456,8.762,80390.392351124,0
+MHN.US,D,20100830,000000,8.7788,8.79045,8.7211,8.72722,103496.87352183,0
+MHN.US,D,20100831,000000,8.73335,8.79974,8.66834,8.77128,134455.65137319,0
+MHN.US,D,20100901,000000,8.76851,8.83541,8.70252,8.70806,148857.60154963,0
+MHN.US,D,20100902,000000,8.72722,8.79045,8.69739,8.79045,87033.164085469,0
+MHN.US,D,20100903,000000,8.80241,8.80943,8.73246,8.78571,72325.543169459,0
+MHN.US,D,20100907,000000,8.78571,8.85586,8.75102,8.81693,117258.12973091,0
+MHN.US,D,20100908,000000,8.84391,8.86564,8.77317,8.78571,93194.15015083,0
+MHN.US,D,20100909,000000,8.79045,8.84391,8.79045,8.81693,76895.421941449,0
+MHN.US,D,20100910,000000,8.80943,8.81693,8.79045,8.81693,74405.521215182,0
+MHN.US,D,20100913,000000,8.78571,8.81693,8.69739,8.71537,226320.84231525,0
+MHN.US,D,20100914,000000,8.69739,8.70252,8.58713,8.60916,210997.83130104,0
+MHN.US,D,20100915,000000,8.57744,8.60916,8.55917,8.58713,142264.42539886,0
+MHN.US,D,20100916,000000,8.58713,8.59276,8.47864,8.54237,170826.4207625,0
+MHN.US,D,20100917,000000,8.57121,8.60442,8.5483,8.59809,142636.89835303,0
+MHN.US,D,20100920,000000,8.59809,8.64285,8.57121,8.58416,121774.36430027,0
+MHN.US,D,20100921,000000,8.59809,8.62922,8.57121,8.6142,233421.10800417,0
+MHN.US,D,20100922,000000,8.58416,8.66192,8.57744,8.65579,118340.12317659,0
+MHN.US,D,20100923,000000,8.62477,8.70252,8.62477,8.68563,179311.31417236,0
+MHN.US,D,20100924,000000,8.64285,8.67456,8.59276,8.62922,102977.63812648,0
+MHN.US,D,20100927,000000,8.63652,8.66834,8.63652,8.65579,67715.178206797,0
+MHN.US,D,20100928,000000,8.66834,8.73612,8.66192,8.73612,54672.551882132,0
+MHN.US,D,20100929,000000,8.7211,8.81693,8.7211,8.76851,96827.785763553,0
+MHN.US,D,20100930,000000,8.76022,8.86948,8.76022,8.86948,79832.69507463,0
+MHN.US,D,20101001,000000,8.84391,8.87592,8.79589,8.86099,51687.707474912,0
+MHN.US,D,20101004,000000,8.81693,8.87592,8.79045,8.84391,118508.14086788,0
+MHN.US,D,20101005,000000,8.81693,8.81693,8.762,8.80241,106521.19196497,0
+MHN.US,D,20101006,000000,8.762,8.80943,8.75102,8.80943,126705.58232399,0
+MHN.US,D,20101007,000000,8.83541,8.83541,8.7211,8.762,103691.20723705,0
+MHN.US,D,20101008,000000,8.79045,8.84391,8.79045,8.80943,101226.61037996,0
+MHN.US,D,20101011,000000,8.84391,8.87592,8.84391,8.86099,39773.6337152,0
+MHN.US,D,20101012,000000,8.87048,8.88055,8.83541,8.88055,80531.081863705,0
+MHN.US,D,20101013,000000,8.86099,8.88877,8.80943,8.81693,117837.08225751,0
+MHN.US,D,20101014,000000,8.79045,8.84845,8.79045,8.82424,57862.863707007,0
+MHN.US,D,20101015,000000,8.85586,8.86564,8.81693,8.86564,68086.639006204,0
+MHN.US,D,20101018,000000,8.8197,8.87048,8.79045,8.80241,65229.326099597,0
+MHN.US,D,20101019,000000,8.79589,8.79589,8.70806,8.77317,101797.46566842,0
+MHN.US,D,20101020,000000,8.7788,8.80943,8.69204,8.71537,145539.75822415,0
+MHN.US,D,20101021,000000,8.69739,8.77317,8.69204,8.70806,76747.647345499,0
+MHN.US,D,20101022,000000,8.7211,8.74343,8.70252,8.72722,62907.443064615,0
+MHN.US,D,20101025,000000,8.71537,8.7211,8.67921,8.71537,77392.389931935,0
+MHN.US,D,20101026,000000,8.69739,8.72722,8.69204,8.70806,50042.955978902,0
+MHN.US,D,20101027,000000,8.71537,8.71537,8.47144,8.60916,253714.81107802,0
+MHN.US,D,20101028,000000,8.61953,8.61953,8.49643,8.58416,110492.88726979,0
+MHN.US,D,20101029,000000,8.52982,8.59987,8.52982,8.58713,67199.991430509,0
+MHN.US,D,20101101,000000,8.55917,8.60916,8.55917,8.60442,63533.966865249,0
+MHN.US,D,20101102,000000,8.57121,8.60442,8.55581,8.60442,125863.46955803,0
+MHN.US,D,20101103,000000,8.57121,8.60916,8.57121,8.59809,95406.720471001,0
+MHN.US,D,20101104,000000,8.59809,8.60916,8.58416,8.60916,81906.600191753,0
+MHN.US,D,20101105,000000,8.62922,8.65579,8.61953,8.65579,56274.792877937,0
+MHN.US,D,20101108,000000,8.61953,8.63652,8.60442,8.62477,72545.180753848,0
+MHN.US,D,20101109,000000,8.58416,8.59809,8.56342,8.59809,98351.07868755,0
+MHN.US,D,20101110,000000,8.56342,8.57121,8.33914,8.3992,172448.90485363,0
+MHN.US,D,20101111,000000,8.38103,8.38103,8.11428,8.21031,283312.24076806,0
+MHN.US,D,20101112,000000,8.17088,8.26494,8.15537,8.17612,109220.60872796,0
+MHN.US,D,20101115,000000,8.16081,8.16525,7.73281,7.77925,504681.62196424,0
+MHN.US,D,20101116,000000,7.70258,8.12376,7.61741,8.06903,407948.97874876,0
+MHN.US,D,20101117,000000,8.09195,8.12376,8.03642,8.08522,142233.04860108,0
+MHN.US,D,20101118,000000,8.09195,8.09195,7.97932,8.06111,175612.90065458,0
+MHN.US,D,20101119,000000,8.03642,8.1368,8.03078,8.08117,121333.06482195,0
+MHN.US,D,20101122,000000,8.11062,8.21525,8.09195,8.19292,123464.66276078,0
+MHN.US,D,20101123,000000,8.21031,8.29547,8.18116,8.27107,146847.46218282,0
+MHN.US,D,20101124,000000,8.23422,8.27511,8.21525,8.25181,55710.010518076,0
+MHN.US,D,20101126,000000,8.22711,8.30545,8.22711,8.29547,23187.453552053,0
+MHN.US,D,20101129,000000,8.30545,8.32818,8.24617,8.27511,96918.879692563,0
+MHN.US,D,20101130,000000,8.26415,8.35298,8.26415,8.34644,82565.512944923,0
+MHN.US,D,20101201,000000,8.36236,8.43527,8.18116,8.19904,111154.83648726,0
+MHN.US,D,20101202,000000,8.16081,8.2032,8.15537,8.17612,74968.279265508,0
+MHN.US,D,20101203,000000,8.18116,8.21525,8.15537,8.18788,48073.302802757,0
+MHN.US,D,20101206,000000,8.23422,8.23422,8.09926,8.16081,83503.780413725,0
+MHN.US,D,20101207,000000,8.11773,8.11773,7.91885,7.92902,139437.47713525,0
+MHN.US,D,20101208,000000,7.8898,7.95313,7.82272,7.86401,100473.56723348,0
+MHN.US,D,20101209,000000,7.86401,7.86401,7.64014,7.64014,347824.96129278,0
+MHN.US,D,20101210,000000,7.64014,7.64014,7.49915,7.49915,357913.10785323,0
+MHN.US,D,20101213,000000,7.45034,7.57206,7.41477,7.57206,253325.13149281,0
+MHN.US,D,20101214,000000,7.53423,7.98445,7.3385,7.57206,495289.83788333,0
+MHN.US,D,20101215,000000,7.51724,7.71492,7.50517,7.68508,220444.27173935,0
+MHN.US,D,20101216,000000,7.66799,7.88625,7.66799,7.88625,169878.03174602,0
+MHN.US,D,20101217,000000,7.91885,7.99029,7.89533,7.99029,86145.504355008,0
+MHN.US,D,20101220,000000,7.9482,7.96469,7.69715,7.71492,217208.41294997,0
+MHN.US,D,20101221,000000,7.66721,7.68508,7.63025,7.67827,117207.52199257,0
+MHN.US,D,20101222,000000,7.63025,7.77925,7.63025,7.72165,105630.49577019,0
+MHN.US,D,20101223,000000,7.70821,7.71492,7.59419,7.59419,69901.432503032,0
+MHN.US,D,20101227,000000,7.60072,7.61741,7.53423,7.55171,174505.60333973,0
+MHN.US,D,20101228,000000,7.57849,7.57849,7.49519,7.53423,83500.743949424,0
+MHN.US,D,20101229,000000,7.5276,7.55922,7.48344,7.55171,119488.91883689,0
+MHN.US,D,20101230,000000,7.54618,7.69478,7.5276,7.66484,126405.98451303,0
+MHN.US,D,20101231,000000,7.67373,7.78162,7.66799,7.78162,43512.533423668,0
+MHN.US,D,20110103,000000,7.76254,7.76789,7.69715,7.72165,78688.960188174,0
+MHN.US,D,20110104,000000,7.73281,7.78537,7.71492,7.73281,110376.4894716,0
+MHN.US,D,20110105,000000,7.73924,7.74506,7.69082,7.73924,97351.069777976,0
+MHN.US,D,20110106,000000,7.76254,7.7741,7.73281,7.7741,91394.538975505,0
+MHN.US,D,20110107,000000,7.7909,7.83398,7.75682,7.7909,102156.78061063,0
+MHN.US,D,20110110,000000,7.7909,7.7909,7.64014,7.66721,91270.043939191,0
+MHN.US,D,20110111,000000,7.64014,7.64548,7.54618,7.64014,140344.36780629,0
+MHN.US,D,20110112,000000,7.54618,7.54618,7.47415,7.49915,112381.56806459,0
+MHN.US,D,20110113,000000,7.45034,7.48393,7.36123,7.36123,164334.46008839,0
+MHN.US,D,20110114,000000,7.33366,7.35599,7.17242,7.2405,330885.53911603,0
+MHN.US,D,20110118,000000,7.19425,7.2645,7.13686,7.24602,256875.77041465,0
+MHN.US,D,20110119,000000,7.28644,7.28644,7.17628,7.2322,238925.2056259,0
+MHN.US,D,20110120,000000,7.2405,7.29365,7.17885,7.19425,480847.40151621,0
+MHN.US,D,20110121,000000,7.18447,7.3061,7.18447,7.28821,327313.64494408,0
+MHN.US,D,20110124,000000,7.28327,7.46101,7.28327,7.43325,229595.16298576,0
+MHN.US,D,20110125,000000,7.41477,7.60605,7.41477,7.57206,148052.93851004,0
+MHN.US,D,20110126,000000,7.57849,7.63025,7.57849,7.60605,96624.342655431,0
+MHN.US,D,20110127,000000,7.62295,7.62295,7.55171,7.60605,98176.988067664,0
+MHN.US,D,20110128,000000,7.59419,7.59419,7.54618,7.54618,43478.120161597,0
+MHN.US,D,20110131,000000,7.51377,7.56505,7.51377,7.53887,49365.824439928,0
+MHN.US,D,20110201,000000,7.57849,7.60072,7.55843,7.60072,66063.341627421,0
+MHN.US,D,20110202,000000,7.60072,7.61168,7.54064,7.54064,201105.03061057,0
+MHN.US,D,20110203,000000,7.54618,7.55843,7.438,7.438,173197.89938104,0
+MHN.US,D,20110204,000000,7.42051,7.42703,7.30056,7.32783,158106.67180842,0
+MHN.US,D,20110207,000000,7.30056,7.37318,7.30056,7.35599,87127.29447878,0
+MHN.US,D,20110208,000000,7.35599,7.40845,7.32783,7.40845,123417.09148673,0
+MHN.US,D,20110209,000000,7.38523,7.42703,7.36123,7.41477,64373.043166906,0
+MHN.US,D,20110210,000000,7.41398,7.48393,7.39581,7.48393,61212.083830267,0
+MHN.US,D,20110211,000000,7.40845,7.57849,7.40845,7.50517,121356.34438159,0
+MHN.US,D,20110214,000000,7.51051,7.59419,7.47919,7.59113,126075.00990429,0
+MHN.US,D,20110215,000000,7.51051,7.54064,7.48393,7.49915,122995.02294899,0
+MHN.US,D,20110216,000000,7.48966,7.53423,7.45607,7.51051,87985.601721005,0
+MHN.US,D,20110218,000000,7.57206,7.63628,7.55843,7.63025,96302.477439597,0
+MHN.US,D,20110222,000000,7.57849,7.59113,7.40222,7.46101,193597.8787054,0
+MHN.US,D,20110223,000000,7.48966,7.58411,7.48393,7.58411,83203.170447992,0
+MHN.US,D,20110224,000000,7.60072,7.61168,7.54064,7.56505,85410.679994329,0
+MHN.US,D,20110225,000000,7.56505,7.56505,7.49431,7.51051,58672.587520427,0
+MHN.US,D,20110228,000000,7.52168,7.57849,7.49431,7.57849,53940.763985752,0
+MHN.US,D,20110301,000000,7.60141,7.62443,7.57849,7.59113,50702.880886838,0
+MHN.US,D,20110302,000000,7.59113,7.79792,7.56505,7.73587,268613.72924495,0
+MHN.US,D,20110303,000000,7.73587,7.74239,7.66414,7.66879,155795.92247589,0
+MHN.US,D,20110304,000000,7.70901,7.70901,7.56505,7.6507,86095.908771437,0
+MHN.US,D,20110307,000000,7.62373,7.64636,7.56505,7.59508,175757.63878622,0
+MHN.US,D,20110308,000000,7.60072,7.65773,7.55171,7.63628,154825.26605455,0
+MHN.US,D,20110309,000000,7.64636,7.64636,7.55171,7.56505,161178.5615256,0
+MHN.US,D,20110310,000000,7.54064,7.5527,7.42643,7.54677,155627.9047846,0
+MHN.US,D,20110311,000000,7.52168,7.57206,7.51051,7.51724,72680.809492596,0
+MHN.US,D,20110314,000000,7.52168,7.5276,7.40173,7.48393,107594.07601774,0
+MHN.US,D,20110315,000000,7.45539,7.49915,7.43266,7.49915,93864.196606436,0
+MHN.US,D,20110316,000000,7.49431,7.52168,7.4783,7.4783,75487.514660865,0
+MHN.US,D,20110317,000000,7.47189,7.51644,7.47189,7.49835,74558.356584964,0
+MHN.US,D,20110318,000000,7.49915,7.51724,7.49431,7.51051,34818.123977068,0
+MHN.US,D,20110321,000000,7.49431,7.54618,7.49431,7.51724,57094.638239024,0
+MHN.US,D,20110322,000000,7.49915,7.5276,7.4783,7.5276,39739.22045313,0
+MHN.US,D,20110323,000000,7.52168,7.55843,7.51051,7.55843,157170.42864916,0
+MHN.US,D,20110324,000000,7.53423,7.55843,7.51724,7.52168,99603.114134052,0
+MHN.US,D,20110325,000000,7.52168,7.53423,7.49431,7.50439,116364.39707184,0
+MHN.US,D,20110328,000000,7.48966,7.54064,7.4783,7.5276,69382.197107676,0
+MHN.US,D,20110329,000000,7.50439,7.50439,7.44956,7.47336,124029.44512064,0
+MHN.US,D,20110330,000000,7.4783,7.4783,7.43266,7.44956,119263.2083239,0
+MHN.US,D,20110331,000000,7.46101,7.50744,7.44372,7.48453,143607.55477438,0
+MHN.US,D,20110401,000000,7.5283,7.54677,7.49915,7.5283,93102.044067054,0
+MHN.US,D,20110404,000000,7.51724,7.52168,7.4783,7.49431,80786.144864933,0
+MHN.US,D,20110405,000000,7.50242,7.53748,7.50242,7.53748,62747.522611464,0
+MHN.US,D,20110406,000000,7.52168,7.54064,7.49915,7.49915,77471.338003744,0
+MHN.US,D,20110407,000000,7.49608,7.51871,7.4213,7.50242,180143.30539066,0
+MHN.US,D,20110408,000000,7.49915,7.5283,7.49915,7.51724,79869.132646235,0
+MHN.US,D,20110411,000000,7.49915,7.51724,7.47336,7.48966,67564.367146547,0
+MHN.US,D,20110412,000000,7.49608,7.50242,7.45203,7.50242,37302.963929501,0
+MHN.US,D,20110413,000000,7.50439,7.51724,7.47336,7.49915,90580.766543016,0
+MHN.US,D,20110414,000000,7.47336,7.49431,7.45539,7.48393,39766.548631832,0
+MHN.US,D,20110415,000000,7.4783,7.49431,7.46734,7.48393,61627.067284645,0
+MHN.US,D,20110418,000000,7.48393,7.51724,7.47336,7.48966,57872.985254674,0
+MHN.US,D,20110419,000000,7.48966,7.5283,7.48393,7.51724,52482.248966831,0
+MHN.US,D,20110420,000000,7.53423,7.54677,7.51724,7.5283,93994.76457135,0
+MHN.US,D,20110421,000000,7.53423,7.5527,7.51724,7.5283,79145.44198799,0
+MHN.US,D,20110425,000000,7.52168,7.5527,7.51724,7.51724,75316.46050528,0
+MHN.US,D,20110426,000000,7.54381,7.60359,7.53748,7.57612,87126.282324013,0
+MHN.US,D,20110427,000000,7.59508,7.64636,7.57849,7.64103,62347.721478588,0
+MHN.US,D,20110428,000000,7.63094,7.66879,7.60684,7.64636,102546.46019583,0
+MHN.US,D,20110429,000000,7.66484,7.6842,7.63628,7.6842,27920.289241496,0
+MHN.US,D,20110502,000000,7.68687,7.77134,7.67442,7.76502,74194.993023692,0
+MHN.US,D,20110503,000000,7.75,7.81115,7.74427,7.81115,86991.665740032,0
+MHN.US,D,20110504,000000,7.82025,7.93357,7.81382,7.92902,170356.78095071,0
+MHN.US,D,20110505,000000,7.92834,7.96874,7.90975,7.91569,126468.73810857,0
+MHN.US,D,20110506,000000,7.98445,7.99522,7.91658,7.97843,113952.43226262,0
+MHN.US,D,20110509,000000,7.96371,8.00875,7.91658,7.9468,87726.490100711,0
+MHN.US,D,20110510,000000,7.9468,8.00184,7.91658,7.99522,78267.903805195,0
+MHN.US,D,20110511,000000,8.00184,8.03078,7.96291,8.01399,110099.15906551,0
+MHN.US,D,20110512,000000,7.97843,8.04323,7.97349,8.02052,79098.882868718,0
+MHN.US,D,20110513,000000,8.01478,8.03078,7.96874,7.96874,90400.60299453,0
+MHN.US,D,20110516,000000,7.99522,7.99522,7.95847,7.99029,75332.654981548,0
+MHN.US,D,20110517,000000,7.99029,8.03078,7.96874,8.02052,76051.284865958,0
+MHN.US,D,20110518,000000,8.02052,8.05568,8.00875,8.00875,55517.701112389,0
+MHN.US,D,20110519,000000,7.99029,8.00875,7.96874,7.97843,48546.991233607,0
+MHN.US,D,20110520,000000,7.97743,8.03642,7.97349,8.03078,68389.273281469,0
+MHN.US,D,20110523,000000,8.03078,8.0629,7.99029,8.04857,40233.151979315,0
+MHN.US,D,20110524,000000,8.04857,8.08275,7.98445,7.99029,107891.64951917,0
+MHN.US,D,20110525,000000,7.99522,8.00184,7.96874,7.97843,59350.731214166,0
+MHN.US,D,20110526,000000,7.97349,8.03078,7.96874,8.03078,64783.978002217,0
+MHN.US,D,20110527,000000,8.00787,8.02574,7.97743,7.98445,96939.122787899,0
+MHN.US,D,20110531,000000,7.99305,8.05568,7.9714,7.99956,120561.80288967,0
+MHN.US,D,20110601,000000,8.02052,8.16258,8.02052,8.16258,140340.31918722,0
+MHN.US,D,20110602,000000,8.15814,8.24015,8.10647,8.10647,280912.42181603,0
+MHN.US,D,20110603,000000,8.09471,8.24015,8.09471,8.24015,160994.34935803,0
+MHN.US,D,20110606,000000,8.19133,8.32945,8.19133,8.31099,150258.42374686,0
+MHN.US,D,20110607,000000,8.3015,8.30624,8.20665,8.20665,91977.540121166,0
+MHN.US,D,20110608,000000,8.1774,8.22561,8.09926,8.10459,103418.93760479,0
+MHN.US,D,20110609,000000,8.09195,8.13048,8.04175,8.04787,70021.878920278,0
+MHN.US,D,20110610,000000,8.04857,8.04857,8.00184,8.02574,62948.941410052,0
+MHN.US,D,20110613,000000,8.04857,8.08275,8.04857,8.06991,68081.57823237,0
+MHN.US,D,20110614,000000,8.07614,8.13225,8.07614,8.12681,38702.773971951,0
+MHN.US,D,20110615,000000,8.11209,8.13225,8.07614,8.09471,49534.85428598,0
+MHN.US,D,20110616,000000,8.10865,8.11694,8.08275,8.1037,85450.154030233,0
+MHN.US,D,20110617,000000,8.10005,8.11506,8.07614,8.10005,76518.900368209,0
+MHN.US,D,20110620,000000,8.09471,8.12681,8.07614,8.08681,60827.465018892,0
+MHN.US,D,20110621,000000,8.09471,8.11506,8.09471,8.10647,31860.607748551,0
+MHN.US,D,20110622,000000,8.08681,8.22019,8.08681,8.21446,52295.000334977,0
+MHN.US,D,20110623,000000,8.18452,8.28866,8.1783,8.24015,79816.500598362,0
+MHN.US,D,20110624,000000,8.20665,8.25714,8.20665,8.23165,51066.244448111,0
+MHN.US,D,20110627,000000,8.27107,8.27107,8.22631,8.24528,39070.186152291,0
+MHN.US,D,20110628,000000,8.24528,8.28204,8.22631,8.23264,60963.093757639,0
+MHN.US,D,20110629,000000,8.21446,8.26494,8.20171,8.20171,73027.9785776,0
+MHN.US,D,20110630,000000,8.23501,8.24094,8.19133,8.21525,70948.000531877,0
+MHN.US,D,20110701,000000,8.23935,8.29547,8.18946,8.27511,61069.370008151,0
+MHN.US,D,20110705,000000,8.27196,8.39033,8.27196,8.36038,40446.716635106,0
+MHN.US,D,20110706,000000,8.39033,8.39033,8.32945,8.37204,90372.262661062,0
+MHN.US,D,20110707,000000,8.40336,8.40336,8.36582,8.39033,75796.221864731,0
+MHN.US,D,20110708,000000,8.36038,8.39654,8.33657,8.35554,55323.367397167,0
+MHN.US,D,20110711,000000,8.37027,8.37027,8.28786,8.29547,103301.52765185,0
+MHN.US,D,20110712,000000,8.30219,8.3176,8.25181,8.3176,123348.2649626,0
+MHN.US,D,20110713,000000,8.31671,8.32303,8.27047,8.27511,85910.684449116,0
+MHN.US,D,20110714,000000,8.29547,8.3015,8.15735,8.16773,94542.340300175,0
+MHN.US,D,20110715,000000,8.1617,8.18392,8.11842,8.14411,121151.88911869,0
+MHN.US,D,20110718,000000,8.16773,8.16773,8.11842,8.15735,66270.833354609,0
+MHN.US,D,20110719,000000,8.1288,8.21356,8.11349,8.17681,79189.976797728,0
+MHN.US,D,20110720,000000,8.15735,8.24449,8.15735,8.21356,70730.387257021,0
+MHN.US,D,20110721,000000,8.22561,8.31671,8.21356,8.31099,123562.84177315,0
+MHN.US,D,20110722,000000,8.32945,8.34289,8.30219,8.34289,69313.370583536,0
+MHN.US,D,20110725,000000,8.33479,8.35395,8.18392,8.20082,105701.34660387,0
+MHN.US,D,20110726,000000,8.21851,8.23935,8.14233,8.14885,91557.495892954,0
+MHN.US,D,20110727,000000,8.1774,8.1774,7.97516,8.07456,188695.00101514,0
+MHN.US,D,20110728,000000,8.02229,8.10865,7.96874,8.10865,120902.89904606,0
+MHN.US,D,20110729,000000,8.08275,8.14885,7.98287,8.14312,81073.596818697,0
+MHN.US,D,20110801,000000,8.22561,8.24449,8.14411,8.16773,47428.560216321,0
+MHN.US,D,20110802,000000,8.13305,8.22888,8.13305,8.19292,66934.806881614,0
+MHN.US,D,20110803,000000,8.24015,8.28204,8.20082,8.24015,69600.822537299,0
+MHN.US,D,20110804,000000,8.23935,8.29636,8.12376,8.1288,102479.65798122,0
+MHN.US,D,20110805,000000,8.11941,8.27591,7.97516,8.18452,217591.00745181,0
+MHN.US,D,20110808,000000,8.09926,8.09926,7.92902,7.94266,158275.70165447,0
+MHN.US,D,20110809,000000,7.91815,8.02911,7.87489,8.02911,180174.68218843,0
+MHN.US,D,20110810,000000,7.91815,8.11131,7.91815,8.04787,127162.0641238,0
+MHN.US,D,20110811,000000,8.06715,8.09195,7.99868,8.02911,84643.466681113,0
+MHN.US,D,20110812,000000,8.07456,8.12514,8.05291,8.06715,96825.761454019,0
+MHN.US,D,20110815,000000,8.05291,8.16773,8.05291,8.13137,51219.079817895,0
+MHN.US,D,20110816,000000,8.11941,8.22019,8.11428,8.1617,133090.25459281,0
+MHN.US,D,20110817,000000,8.20764,8.24528,8.16773,8.23264,95548.422138349,0
+MHN.US,D,20110818,000000,8.18452,8.19637,8.09195,8.17356,85951.170639787,0
+MHN.US,D,20110819,000000,8.15814,8.1617,8.11131,8.1448,59307.208559195,0
+MHN.US,D,20110822,000000,8.21446,8.21446,8.10459,8.16773,112289.46198081,0
+MHN.US,D,20110823,000000,8.20764,8.25181,8.17356,8.25181,90092.907945432,0
+MHN.US,D,20110824,000000,8.26494,8.32383,8.21446,8.22019,95829.801163513,0
+MHN.US,D,20110825,000000,8.24015,8.24015,8.1617,8.20082,69388.270036277,0
+MHN.US,D,20110826,000000,8.23935,8.26415,8.14885,8.26415,57114.88133436,0
+MHN.US,D,20110829,000000,8.29725,8.30812,8.25813,8.30812,46597.581152798,0
+MHN.US,D,20110830,000000,8.26494,8.34289,8.26494,8.31276,65532.97252963,0
+MHN.US,D,20110831,000000,8.33479,8.37916,8.31671,8.32303,110697.34253267,0
+MHN.US,D,20110901,000000,8.36038,8.38489,8.27591,8.28204,141561.98999071,0
+MHN.US,D,20110902,000000,8.28589,8.34833,8.22206,8.34833,109516.15791984,0
+MHN.US,D,20110906,000000,8.28688,8.28688,8.22374,8.24914,149957.81378111,0
+MHN.US,D,20110907,000000,8.27443,8.38321,8.26277,8.26277,225478.72954929,0
+MHN.US,D,20110908,000000,8.24914,8.38321,8.24281,8.38321,118037.48890134,0
+MHN.US,D,20110909,000000,8.37817,8.37817,8.33568,8.33568,154052.9919675,0
+MHN.US,D,20110912,000000,8.31196,8.37817,8.31196,8.35554,90137.442755169,0
+MHN.US,D,20110913,000000,8.39033,8.42925,8.37817,8.39832,100620.32967466,0
+MHN.US,D,20110914,000000,8.40949,8.42371,8.39033,8.41759,41793.894629684,0
+MHN.US,D,20110915,000000,8.42371,8.42371,8.38389,8.39556,55287.941980331,0
+MHN.US,D,20110916,000000,8.37204,8.40336,8.3595,8.40336,70377.145243416,0
+MHN.US,D,20110919,000000,8.37204,8.46689,8.3595,8.46145,77396.438551003,0
+MHN.US,D,20110920,000000,8.48733,8.58515,8.46689,8.58515,165980.22373917,0
+MHN.US,D,20110921,000000,8.58515,8.59364,8.47321,8.47321,98777.195844363,0
+MHN.US,D,20110922,000000,8.48733,8.54731,8.45691,8.54731,189539.13809063,0
+MHN.US,D,20110923,000000,8.50542,8.55482,8.4982,8.50542,84688.001490852,0
+MHN.US,D,20110926,000000,8.52271,8.52982,8.48733,8.52271,64817.37910952,0
+MHN.US,D,20110927,000000,8.57221,8.6224,8.51096,8.52982,66207.067604303,0
+MHN.US,D,20110928,000000,8.55917,8.60619,8.55482,8.60619,97259.975848967,0
+MHN.US,D,20110929,000000,8.63929,8.63929,8.54731,8.58713,81940.001299057,0
+MHN.US,D,20110930,000000,8.61676,8.64186,8.58713,8.6224,79426.821013153,0
+MHN.US,D,20111003,000000,8.63929,8.66092,8.59364,8.6224,78314.462924468,0
+MHN.US,D,20111004,000000,8.61103,8.61103,8.32234,8.37114,146730.05222987,0
+MHN.US,D,20111005,000000,8.37639,8.47321,8.37639,8.40187,98707.357165456,0
+MHN.US,D,20111006,000000,8.42835,8.52271,8.39832,8.50542,86704.213786267,0
+MHN.US,D,20111007,000000,8.55917,8.55917,8.48655,8.54641,66095.730579957,0
+MHN.US,D,20111010,000000,8.59987,8.65382,8.56342,8.59987,54242.386106252,0
+MHN.US,D,20111011,000000,8.60619,8.60619,8.53436,8.54138,60729.286006515,0
+MHN.US,D,20111012,000000,8.52982,8.52982,8.41561,8.42835,138842.33013238,0
+MHN.US,D,20111013,000000,8.38321,8.47231,8.35861,8.43527,77104.937978171,0
+MHN.US,D,20111014,000000,8.47231,8.59364,8.47231,8.58515,62993.476219791,0
+MHN.US,D,20111017,000000,8.59364,8.64028,8.57221,8.64028,61708.039665986,0
+MHN.US,D,20111018,000000,8.63296,8.64028,8.59364,8.63296,48314.195637249,0
+MHN.US,D,20111019,000000,8.64028,8.65382,8.61103,8.61587,51584.467688701,0
+MHN.US,D,20111020,000000,8.59987,8.70252,8.59987,8.70252,80417.720529827,0
+MHN.US,D,20111021,000000,8.7127,8.73059,8.6885,8.70016,82519.965980419,0
+MHN.US,D,20111024,000000,8.69739,8.72199,8.6224,8.62754,77929.844113092,0
+MHN.US,D,20111025,000000,8.6384,8.65282,8.57655,8.57655,74402.484750881,0
+MHN.US,D,20111026,000000,8.62754,8.66092,8.57221,8.61587,99029.222381289,0
+MHN.US,D,20111027,000000,8.70895,8.70895,8.61103,8.61103,94221.487239108,0
+MHN.US,D,20111028,000000,8.61775,8.62922,8.60155,8.6224,44984.206454558,0
+MHN.US,D,20111031,000000,8.64186,8.7371,8.61183,8.62922,69755.682216616,0
+MHN.US,D,20111101,000000,8.81792,8.82612,8.59809,8.60916,174436.77681558,0
+MHN.US,D,20111102,000000,8.63296,8.67921,8.6224,8.65382,37210.857845725,0
+MHN.US,D,20111103,000000,8.69739,8.86475,8.66557,8.83166,84786.180503228,0
+MHN.US,D,20111104,000000,8.77031,8.82879,8.75627,8.82879,71097.79943736,0
+MHN.US,D,20111107,000000,8.87148,8.95119,8.82702,8.89726,179564.35286406,0
+MHN.US,D,20111108,000000,8.91879,9.02728,8.91119,8.96217,136981.98967106,0
+MHN.US,D,20111109,000000,8.89528,8.96701,8.86948,8.92779,163023.71966542,0
+MHN.US,D,20111110,000000,8.97916,9.00218,8.9428,8.97255,110802.60662842,0
+MHN.US,D,20111111,000000,9.06176,9.12064,9.0414,9.07519,118685.26795207,0
+MHN.US,D,20111114,000000,9.08665,9.11699,9.04338,9.08211,159614.78241093,0
+MHN.US,D,20111115,000000,9.08665,9.11699,9.06176,9.06945,82351.948289134,0
+MHN.US,D,20111116,000000,9.03478,9.06945,8.99566,9.02728,95007.931492892,0
+MHN.US,D,20111117,000000,9.01434,9.06176,9.01434,9.02728,48280.794529946,0
+MHN.US,D,20111118,000000,9.11174,9.14662,9.06945,9.14662,62236.384454243,0
+MHN.US,D,20111121,000000,9.1402,9.15049,9.06176,9.09218,66272.857664143,0
+MHN.US,D,20111122,000000,9.12064,9.15049,9.09713,9.10384,90110.114576466,0
+MHN.US,D,20111123,000000,9.13339,9.13339,9.06176,9.08211,116363.38491709,0
+MHN.US,D,20111125,000000,9.13339,9.13339,9.09218,9.11077,37527.662287726,0
+MHN.US,D,20111128,000000,9.15049,9.15049,9.0097,9.02076,103274.19947314,0
+MHN.US,D,20111129,000000,9.04912,9.07519,9.01434,9.07519,49234.244320247,0
+MHN.US,D,20111130,000000,9.08487,9.13833,9.04437,9.07815,95107.122660036,0
+MHN.US,D,20111201,000000,9.13339,9.15049,9.08211,9.15049,86617.168476325,0
+MHN.US,D,20111202,000000,9.16223,9.16223,9.05306,9.11986,64674.665287404,0
+MHN.US,D,20111205,000000,9.15049,9.15631,9.08665,9.12646,44049.987604826,0
+MHN.US,D,20111206,000000,9.14662,9.15236,9.08665,9.09218,55726.204994345,0
+MHN.US,D,20111207,000000,9.09515,9.14949,9.09515,9.14465,48942.743747417,0
+MHN.US,D,20111208,000000,9.16125,9.18219,9.1314,9.14465,52177.590382031,0
+MHN.US,D,20111209,000000,9.15631,9.18417,9.12646,9.13922,84713.305360021,0
+MHN.US,D,20111212,000000,9.13922,9.18971,9.13339,9.14662,66235.407937772,0
+MHN.US,D,20111213,000000,9.16223,9.22063,9.13339,9.15049,58180.680303775,0
+MHN.US,D,20111214,000000,9.16895,9.16895,9.13339,9.16895,56870.952035567,0
+MHN.US,D,20111215,000000,9.17636,9.2148,9.11699,9.11986,157893.10715264,0
+MHN.US,D,20111216,000000,9.10187,9.16125,9.10187,9.13833,66418.607950558,0
+MHN.US,D,20111219,000000,9.15049,9.15049,9.10286,9.14662,56514.673557662,0
+MHN.US,D,20111220,000000,9.14662,9.16223,9.09713,9.14662,90354.043875259,0
+MHN.US,D,20111221,000000,9.15049,9.20887,9.14662,9.18971,67676.716325659,0
+MHN.US,D,20111222,000000,9.2148,9.2148,9.15049,9.15631,103542.42048634,0
+MHN.US,D,20111223,000000,9.16125,9.20787,9.13833,9.20107,77653.525861764,0
+MHN.US,D,20111227,000000,9.2148,9.28386,9.20887,9.28386,74952.08478924,0
+MHN.US,D,20111228,000000,9.297,9.34383,9.297,9.32328,61629.091594177,0
+MHN.US,D,20111229,000000,9.32328,9.33117,9.30095,9.33117,53017.678838454,0
+MHN.US,D,20111230,000000,9.3546,9.3546,9.31844,9.3292,82899.524017959,0
+MHN.US,D,20120103,000000,9.34779,9.34779,9.29601,9.29601,93300.426401342,0
+MHN.US,D,20120104,000000,9.29997,9.31943,9.26242,9.29997,75223.342266736,0
+MHN.US,D,20120105,000000,9.30777,9.35558,9.28871,9.34383,63617.97571089,0
+MHN.US,D,20120106,000000,9.32229,9.35558,9.31943,9.34779,117851.25242424,0
+MHN.US,D,20120109,000000,9.34383,9.38888,9.3302,9.34779,104288.37854945,0
+MHN.US,D,20120110,000000,9.42741,9.42741,9.3302,9.33701,95773.120496574,0
+MHN.US,D,20120111,000000,9.33316,9.37426,9.32723,9.32723,68885.229117189,0
+MHN.US,D,20120112,000000,9.38591,9.40567,9.32723,9.35953,80643.431042817,0
+MHN.US,D,20120113,000000,9.38888,9.42741,9.38888,9.42247,62399.341371694,0
+MHN.US,D,20120117,000000,9.40271,9.43235,9.34383,9.34383,135902.02053492,0
+MHN.US,D,20120118,000000,9.40172,9.40172,9.31458,9.31943,111070.82764162,0
+MHN.US,D,20120119,000000,9.33701,9.3958,9.33701,9.38888,51925.563845103,0
+MHN.US,D,20120120,000000,9.3625,9.38216,9.32229,9.3302,59451.946690844,0
+MHN.US,D,20120123,000000,9.31943,9.40172,9.30777,9.40172,127534.53707798,0
+MHN.US,D,20120124,000000,9.41161,9.42741,9.37722,9.37722,74940.951086806,0
+MHN.US,D,20120125,000000,9.37722,9.48471,9.37722,9.48471,118960.57404863,0
+MHN.US,D,20120126,000000,9.50941,9.54103,9.46199,9.52325,101134.50429619,0
+MHN.US,D,20120127,000000,9.51633,9.56475,9.51633,9.54004,113179.14602081,0
+MHN.US,D,20120130,000000,9.58451,9.64873,9.57166,9.62106,82665.716266834,0
+MHN.US,D,20120131,000000,9.67243,9.72874,9.65168,9.71096,99481.655562039,0
+MHN.US,D,20120201,000000,9.7406,9.79791,9.73665,9.79199,149614.69331518,0
+MHN.US,D,20120202,000000,9.81175,9.86904,9.76234,9.77518,134410.10440869,0
+MHN.US,D,20120203,000000,9.82557,9.83151,9.77518,9.79692,106626.4560607,0
+MHN.US,D,20120206,000000,9.77518,9.86904,9.76136,9.85127,80148.487361865,0
+MHN.US,D,20120207,000000,9.86213,9.90066,9.82458,9.90066,96439.118333113,0
+MHN.US,D,20120208,000000,9.90066,9.90066,9.7742,9.86213,171234.3191335,0
+MHN.US,D,20120209,000000,9.88682,9.89176,9.76729,9.76729,109927.09275516,0
+MHN.US,D,20120210,000000,9.77518,9.82557,9.76729,9.81865,100132.47107707,0
+MHN.US,D,20120213,000000,9.86213,9.87497,9.78309,9.87497,83443.051127718,0
+MHN.US,D,20120214,000000,9.8562,9.87497,9.69614,9.79099,124742.00207645,0
+MHN.US,D,20120215,000000,9.79099,9.86904,9.73961,9.84533,112929.14379341,0
+MHN.US,D,20120216,000000,9.8562,9.8562,9.626,9.626,154731.13566123,0
+MHN.US,D,20120217,000000,9.66058,9.66749,9.56969,9.57561,95875.348128017,0
+MHN.US,D,20120221,000000,9.59439,9.74653,9.58351,9.7248,118317.85577172,0
+MHN.US,D,20120222,000000,9.73961,9.79692,9.7169,9.79692,141743.16569397,0
+MHN.US,D,20120223,000000,9.80778,9.87992,9.80186,9.85127,105247.90126836,0
+MHN.US,D,20120224,000000,9.87497,9.95103,9.8562,9.95103,113782.39026181,0
+MHN.US,D,20120227,000000,9.95103,10.038,9.94707,10.0025,125805.77673632,0
+MHN.US,D,20120228,000000,10.0142,10.0142,9.88682,9.98752,117403.88001733,0
+MHN.US,D,20120229,000000,9.9422,9.96482,9.89276,9.91944,88790.264760591,0
+MHN.US,D,20120301,000000,9.91944,9.95103,9.85127,9.8562,148971.97503828,0
+MHN.US,D,20120302,000000,9.8562,9.91548,9.81175,9.8562,97588.926148169,0
+MHN.US,D,20120305,000000,9.8562,9.87992,9.74554,9.75345,88997.75648778,0
+MHN.US,D,20120306,000000,9.84533,9.84533,9.76036,9.83841,59859.845061854,0
+MHN.US,D,20120307,000000,9.84533,9.95203,9.83841,9.95203,52346.620228082,0
+MHN.US,D,20120308,000000,9.96392,9.96392,9.89374,9.91944,70812.37179313,0
+MHN.US,D,20120309,000000,9.86213,9.91944,9.83841,9.86806,90639.47151949,0
+MHN.US,D,20120312,000000,9.8562,9.91548,9.8562,9.89176,33516.492946995,0
+MHN.US,D,20120313,000000,9.90856,9.95103,9.83051,9.83051,38050.946302148,0
+MHN.US,D,20120314,000000,9.82458,9.84533,9.59932,9.72282,161740.30742116,0
+MHN.US,D,20120315,000000,9.68922,9.68922,9.38315,9.44619,347908.97013843,0
+MHN.US,D,20120316,000000,9.40864,9.45507,9.22943,9.44619,387654.26352015,0
+MHN.US,D,20120319,000000,9.37821,9.43235,9.18714,9.37129,226937.24456821,0
+MHN.US,D,20120320,000000,9.37129,9.45507,9.35657,9.43927,157624.88613944,0
+MHN.US,D,20120321,000000,9.41358,9.48076,9.38988,9.41951,51166.447770022,0
+MHN.US,D,20120322,000000,9.41951,9.48669,9.41358,9.41358,63676.680687364,0
+MHN.US,D,20120323,000000,9.40765,9.4531,9.40765,9.40765,50044.980288435,0
+MHN.US,D,20120326,000000,9.40864,9.43927,9.34383,9.39678,117908.94524595,0
+MHN.US,D,20120327,000000,9.42346,9.43927,9.33117,9.39678,133952.6104541,0
+MHN.US,D,20120328,000000,9.38315,9.51337,9.38315,9.47583,77065.463942266,0
+MHN.US,D,20120329,000000,9.54499,9.54499,9.43235,9.44619,91382.393118303,0
+MHN.US,D,20120330,000000,9.41852,9.48175,9.41852,9.47089,64164.539284949,0
+MHN.US,D,20120402,000000,9.47583,9.51337,9.42346,9.45507,110305.63863794,0
+MHN.US,D,20120403,000000,9.48571,9.51138,9.42247,9.44421,94961.372373621,0
+MHN.US,D,20120404,000000,9.44322,9.47978,9.42148,9.43531,63811.297271345,0
+MHN.US,D,20120405,000000,9.46693,9.50349,9.46693,9.49065,33548.881899532,0
+MHN.US,D,20120409,000000,9.49954,9.60327,9.48571,9.58055,42765.563205788,0
+MHN.US,D,20120410,000000,9.59932,9.67243,9.57363,9.67243,90588.863781151,0
+MHN.US,D,20120411,000000,9.79692,9.82557,9.61018,9.6833,44506.469404641,0
+MHN.US,D,20120412,000000,9.71096,9.7169,9.69614,9.70602,12968.739026691,0
+MHN.US,D,20120413,000000,9.72874,9.72874,9.64576,9.66453,30053.911489857,0
+MHN.US,D,20120416,000000,9.6586,9.67836,9.59932,9.61018,76917.689346318,0
+MHN.US,D,20120417,000000,9.61018,9.61018,9.52325,9.52325,77120.120299672,0
+MHN.US,D,20120418,000000,9.54301,9.61018,9.49162,9.50547,114240.89637115,0
+MHN.US,D,20120419,000000,9.55487,9.55487,9.48571,9.53114,54298.054618425,0
+MHN.US,D,20120420,000000,9.50941,9.53708,9.49065,9.50941,51283.857722968,0
+MHN.US,D,20120423,000000,9.56079,9.56771,9.49162,9.53906,89643.511228983,0
+MHN.US,D,20120424,000000,9.53114,9.54795,9.50547,9.51138,79016.898332609,0
+MHN.US,D,20120425,000000,9.50547,9.56079,9.49162,9.50547,97719.494113083,0
+MHN.US,D,20120426,000000,9.54301,9.59241,9.52523,9.55487,48027.755838252,0
+MHN.US,D,20120427,000000,9.54202,9.57956,9.53708,9.55487,90391.49360163,0
+MHN.US,D,20120430,000000,9.55783,9.59042,9.5519,9.56969,74378.193036479,0
+MHN.US,D,20120501,000000,9.59142,9.62994,9.56771,9.62994,128884.75153686,0
+MHN.US,D,20120502,000000,9.64576,9.66453,9.59241,9.61018,62027.880572286,0
+MHN.US,D,20120503,000000,9.61018,9.64477,9.61018,9.64477,39386.990594292,0
+MHN.US,D,20120504,000000,9.60327,9.65168,9.57956,9.62994,66065.365936954,0
+MHN.US,D,20120507,000000,9.60327,9.66453,9.60327,9.64477,60780.90589962,0
+MHN.US,D,20120508,000000,9.63884,9.66453,9.59932,9.64477,49003.473033424,0
+MHN.US,D,20120509,000000,9.66453,9.66453,9.64477,9.66453,53996.432497926,0
+MHN.US,D,20120510,000000,9.69417,9.69417,9.62698,9.6428,71243.549723775,0
+MHN.US,D,20120511,000000,9.67243,9.69614,9.62304,9.6833,70437.874529423,0
+MHN.US,D,20120514,000000,9.6833,9.70009,9.6586,9.6833,65515.765898594,0
+MHN.US,D,20120515,000000,9.67243,9.71096,9.67243,9.70602,85516.95624484,0
+MHN.US,D,20120516,000000,9.7169,9.79099,9.69614,9.70009,87192.072383854,0
+MHN.US,D,20120517,000000,9.70602,9.70602,9.63884,9.63884,88270.017210469,0
+MHN.US,D,20120518,000000,9.67243,9.73566,9.64477,9.7169,49016.631045391,0
+MHN.US,D,20120521,000000,9.7169,9.87003,9.7169,9.87003,82237.574800489,0
+MHN.US,D,20120522,000000,9.86312,9.87695,9.79099,9.87003,28753.29261455,0
+MHN.US,D,20120523,000000,9.87003,9.97677,9.85719,9.94905,75410.590898589,0
+MHN.US,D,20120524,000000,9.95302,9.95302,9.82657,9.91152,38366.738589383,0
+MHN.US,D,20120525,000000,9.91152,9.92141,9.86312,9.91647,36411.255579973,0
+MHN.US,D,20120529,000000,9.94905,9.94905,9.88189,9.89473,64544.09732249,0
+MHN.US,D,20120530,000000,9.87003,9.87003,9.80778,9.83841,47293.943632341,0
+MHN.US,D,20120531,000000,9.80581,9.85027,9.80581,9.85027,56285.926580372,0
+MHN.US,D,20120601,000000,9.85027,9.88682,9.82953,9.8562,53177.599291604,0
+MHN.US,D,20120604,000000,9.81175,9.85719,9.77518,9.83151,89497.760942567,0
+MHN.US,D,20120605,000000,9.83644,9.91944,9.80482,9.88682,59564.295869956,0
+MHN.US,D,20120606,000000,9.88682,9.91944,9.88682,9.91944,67021.852191557,0
+MHN.US,D,20120607,000000,9.94707,10.0419,9.94121,10.0419,72284.044824021,0
+MHN.US,D,20120608,000000,9.97577,10.0716,9.97577,10.0557,70108.924230221,0
+MHN.US,D,20120611,000000,10.0557,10.0676,9.9945,10.0557,56408.397307151,0
+MHN.US,D,20120612,000000,10.0854,10.0854,10.0172,10.0557,47237.262965401,0
+MHN.US,D,20120613,000000,10.123,10.1348,10.0716,10.0716,52304.109727878,0
+MHN.US,D,20120614,000000,10.123,10.123,9.99051,9.99051,39935.578477884,0
+MHN.US,D,20120615,000000,9.99051,10.0055,9.90955,9.91548,109788.42755211,0
+MHN.US,D,20120618,000000,9.96482,9.9945,9.88682,9.90165,80353.95477952,0
+MHN.US,D,20120619,000000,9.95898,9.9698,9.89276,9.91548,83942.043427738,0
+MHN.US,D,20120620,000000,9.94805,9.96482,9.83743,9.84434,113571.86207031,0
+MHN.US,D,20120621,000000,9.87497,9.95203,9.87497,9.91548,68609.923020627,0
+MHN.US,D,20120622,000000,9.96392,9.96392,9.91548,9.94121,38955.812663645,0
+MHN.US,D,20120625,000000,9.92632,9.9945,9.90955,9.91944,53174.562827305,0
+MHN.US,D,20120626,000000,9.89276,9.89276,9.72184,9.82953,204828.74799754,0
+MHN.US,D,20120627,000000,9.84434,9.87992,9.77321,9.81075,142781.63648468,0
+MHN.US,D,20120628,000000,9.80186,9.8562,9.80186,9.85027,52163.420215296,0
+MHN.US,D,20120629,000000,9.87992,9.91944,9.83743,9.8562,102773.18286359,0
+MHN.US,D,20120702,000000,9.90955,10.033,9.87992,9.87992,119760.17631438,0
+MHN.US,D,20120703,000000,9.91944,9.95203,9.88682,9.90165,73302.272519397,0
+MHN.US,D,20120705,000000,9.94707,10.0005,9.91548,9.95798,89215.369762637,0
+MHN.US,D,20120706,000000,9.95798,10.0419,9.95798,9.97577,74471.311275022,0
+MHN.US,D,20120709,000000,9.9688,10.0122,9.9688,9.97577,80618.127173648,0
+MHN.US,D,20120710,000000,10.0122,10.1289,9.9945,10.0419,133079.12089038,0
+MHN.US,D,20120711,000000,10.0557,10.1289,10.0122,10.0122,148622.78164374,0
+MHN.US,D,20120712,000000,10.0489,10.1051,9.96392,9.96392,108039.42411512,0
+MHN.US,D,20120713,000000,9.96392,10.0122,9.90066,9.94121,139056.90694296,0
+MHN.US,D,20120716,000000,9.95798,9.95798,9.91944,9.95103,86690.043619532,0
+MHN.US,D,20120717,000000,9.9688,10.0785,9.95798,10.0617,121085.08690409,0
+MHN.US,D,20120718,000000,10.0972,10.1181,10.0617,10.1051,131800.76941994,0
+MHN.US,D,20120719,000000,10.1289,10.2218,10.123,10.2001,84247.714167305,0
+MHN.US,D,20120720,000000,10.2001,10.2218,10.1131,10.1457,67321.450002521,0
+MHN.US,D,20120723,000000,10.1871,10.2079,10.0972,10.1802,76148.451723568,0
+MHN.US,D,20120724,000000,10.1871,10.2692,10.1871,10.2583,112525.29404147,0
+MHN.US,D,20120725,000000,10.28,10.3374,10.2692,10.3374,93604.072831374,0
+MHN.US,D,20120726,000000,10.3591,10.3987,10.3374,10.3591,125660.02644992,0
+MHN.US,D,20120727,000000,10.4064,10.4421,10.3521,10.4302,101874.38943069,0
+MHN.US,D,20120730,000000,10.366,10.524,10.2948,10.4984,153223.02505873,0
+MHN.US,D,20120731,000000,10.524,10.5893,10.4984,10.5379,82078.666502104,0
+MHN.US,D,20120801,000000,10.5893,10.6021,10.3265,10.4253,179793.09984135,0
+MHN.US,D,20120802,000000,10.4856,10.5379,10.3927,10.4302,101045.4346767,0
+MHN.US,D,20120803,000000,10.4984,10.4984,10.3798,10.4648,100273.16058966,0
+MHN.US,D,20120806,000000,10.5201,10.5201,10.28,10.3087,135881.77743958,0
+MHN.US,D,20120807,000000,10.28,10.372,10.2533,10.2652,91107.087021739,0
+MHN.US,D,20120808,000000,10.2583,10.3591,10.2533,10.2692,69517.825846423,0
+MHN.US,D,20120809,000000,10.3314,10.3314,10.2079,10.2326,96617.257572065,0
+MHN.US,D,20120810,000000,10.2218,10.2485,10.1724,10.2001,77431.86396784,0
+MHN.US,D,20120813,000000,10.2326,10.2326,10.1181,10.122,106506.00964346,0
+MHN.US,D,20120814,000000,10.1388,10.2258,10.1388,10.2258,37361.668905974,0
+MHN.US,D,20120815,000000,10.2258,10.2583,10.1802,10.1991,33710.826662217,0
+MHN.US,D,20120816,000000,10.1951,10.2128,10.0963,10.0963,86057.446890298,0
+MHN.US,D,20120817,000000,10.1279,10.1388,10.0785,10.0854,65186.815599392,0
+MHN.US,D,20120820,000000,10.0854,10.1724,10.0854,10.1121,58727.243877833,0
+MHN.US,D,20120821,000000,10.0963,10.122,10.0162,10.0667,103331.89229484,0
+MHN.US,D,20120822,000000,10.0667,10.0934,9.9678,9.98852,173110.85407111,0
+MHN.US,D,20120823,000000,9.98852,10.0607,9.98852,9.98852,67810.320754874,0
+MHN.US,D,20120824,000000,10.0103,10.0162,9.98852,10.0103,88618.198450239,0
+MHN.US,D,20120827,000000,10.0399,10.1181,10.031,10.1181,113168.01231838,0
+MHN.US,D,20120828,000000,10.1585,10.2069,10.1388,10.1654,50702.880886838,0
+MHN.US,D,20120829,000000,10.2258,10.2583,10.2128,10.2485,152191.6393514,0
+MHN.US,D,20120830,000000,10.2583,10.287,10.1279,10.1724,118037.48890134,0
+MHN.US,D,20120831,000000,10.1517,10.2218,10.1517,10.1654,82299.316241261,0
+MHN.US,D,20120904,000000,10.1517,10.3867,10.1447,10.3314,204873.28280728,0
+MHN.US,D,20120905,000000,10.3157,10.3531,10.2652,10.3265,99806.557242173,0
+MHN.US,D,20120906,000000,10.3531,10.3531,10.2485,10.2485,56382.081283215,0
+MHN.US,D,20120907,000000,10.1585,10.2533,10.1585,10.2128,71823.514405138,0
+MHN.US,D,20120910,000000,10.2485,10.2652,10.2069,10.2218,55720.132065744,0
+MHN.US,D,20120911,000000,10.2692,10.2948,10.2258,10.2583,62062.293834358,0
+MHN.US,D,20120912,000000,10.2524,10.287,10.2524,10.2741,47260.542525036,0
+MHN.US,D,20120913,000000,10.287,10.3265,10.2395,10.2652,47327.344739644,0
+MHN.US,D,20120914,000000,10.2652,10.3531,10.2652,10.2741,82177.857669249,0
+MHN.US,D,20120917,000000,10.28,10.3018,10.2128,10.2485,58974.209640927,0
+MHN.US,D,20120918,000000,10.2395,10.3087,10.2395,10.2395,41363.728853804,0
+MHN.US,D,20120919,000000,10.2316,10.2692,10.2208,10.2258,53080.432433994,0
+MHN.US,D,20120920,000000,10.2316,10.3206,10.2316,10.2524,44558.089297746,0
+MHN.US,D,20120921,000000,10.2573,10.3531,10.2524,10.287,55241.382861059,0
+MHN.US,D,20120924,000000,10.3265,10.3463,10.287,10.287,50334.456551733,0
+MHN.US,D,20120925,000000,10.3383,10.373,10.3087,10.373,77676.8054214,0
+MHN.US,D,20120926,000000,10.4134,10.5211,10.4064,10.5211,183908.52112306,0
+MHN.US,D,20120927,000000,10.5211,10.5211,10.4599,10.4816,78427.824258347,0
+MHN.US,D,20120928,000000,10.4816,10.612,10.4816,10.5982,136997.17199256,0
+MHN.US,D,20121001,000000,10.6258,10.6457,10.5853,10.6457,179744.51641254,0
+MHN.US,D,20121002,000000,10.6457,10.6457,10.532,10.5784,120197.42717363,0
+MHN.US,D,20121003,000000,10.5557,10.5853,10.5557,10.5557,47365.806620782,0
+MHN.US,D,20121004,000000,10.6457,10.6575,10.5162,10.5162,69085.635761011,0
+MHN.US,D,20121005,000000,10.5478,10.5982,10.3808,10.449,91805.473810815,0
+MHN.US,D,20121008,000000,10.4756,10.5656,10.449,10.5162,49316.228856357,0
+MHN.US,D,20121009,000000,10.5409,10.5656,10.373,10.3808,66276.90628321,0
+MHN.US,D,20121010,000000,10.4134,10.4756,10.4134,10.4371,53547.035781478,0
+MHN.US,D,20121011,000000,10.4234,10.4411,10.3857,10.4154,90572.669304883,0
+MHN.US,D,20121012,000000,10.3857,10.4411,10.3196,10.3571,126024.40216595,0
+MHN.US,D,20121015,000000,10.4045,10.4045,10.3235,10.3235,69100.818082513,0
+MHN.US,D,20121016,000000,10.3137,10.4411,10.3137,10.4104,62285.980037815,0
+MHN.US,D,20121017,000000,10.4599,10.5142,10.4045,10.4934,54070.319795901,0
+MHN.US,D,20121018,000000,10.5379,10.5379,10.4599,10.5142,36251.335126823,0
+MHN.US,D,20121019,000000,10.5379,10.5833,10.5063,10.5379,71157.516568599,0
+MHN.US,D,20121022,000000,10.5586,10.5586,10.4856,10.5201,28212.801969093,0
+MHN.US,D,20121023,000000,10.5063,10.5063,10.4154,10.4154,64565.352572593,0
+MHN.US,D,20121024,000000,10.4519,10.4934,10.3977,10.4519,43079.331183488,0
+MHN.US,D,20121025,000000,10.5063,10.524,10.4351,10.4796,57574.399598475,0
+MHN.US,D,20121026,000000,10.5201,10.5201,10.4302,10.4934,67716.190361564,0
+MHN.US,D,20121031,000000,10.4993,10.4993,10.3196,10.3196,71944.972977151,0
+MHN.US,D,20121101,000000,10.3433,10.3778,10.3344,10.3433,160920.46206006,0
+MHN.US,D,20121102,000000,10.3284,10.3502,10.2356,10.2563,193910.63452834,0
+MHN.US,D,20121105,000000,10.2504,10.2563,10.1615,10.2563,75699.05500712,0
+MHN.US,D,20121106,000000,10.2563,10.3433,10.2563,10.3235,74975.364348876,0
+MHN.US,D,20121107,000000,10.3571,10.4411,10.3502,10.4351,69675.721990041,0
+MHN.US,D,20121108,000000,10.4648,10.4648,10.4104,10.4351,108472.62635531,0
+MHN.US,D,20121109,000000,10.4302,10.5459,10.4302,10.53,93844.965665867,0
+MHN.US,D,20121112,000000,10.5636,10.603,10.5379,10.5903,101824.79384712,0
+MHN.US,D,20121113,000000,10.6021,10.6298,10.5221,10.5497,62185.776715904,0
+MHN.US,D,20121114,000000,10.5953,10.6485,10.4499,10.4905,99041.368238491,0
+MHN.US,D,20121115,000000,10.528,10.616,10.3927,10.5883,201138.43171787,0
+MHN.US,D,20121116,000000,10.6021,10.6664,10.5735,10.6298,126232.90604791,0
+MHN.US,D,20121119,000000,10.7059,10.8136,10.6545,10.8136,121091.15983269,0
+MHN.US,D,20121120,000000,10.8224,10.9598,10.7949,10.8433,148506.38384556,0
+MHN.US,D,20121121,000000,10.9045,10.9835,10.8481,10.9321,147742.20699664,0
+MHN.US,D,20121123,000000,11.0299,11.0299,10.9598,10.9835,54679.636965499,0
+MHN.US,D,20121126,000000,10.9915,11.0162,10.9598,10.9915,133815.96956059,0
+MHN.US,D,20121127,000000,11.0299,11.0467,10.9696,11.0112,155014.53899593,0
+MHN.US,D,20121128,000000,11.0467,11.109,10.9835,11.0467,126115.49609496,0
+MHN.US,D,20121129,000000,11.1198,11.1198,11.0162,11.0823,83073.614637845,0
+MHN.US,D,20121130,000000,11.0734,11.0734,10.9272,11.0052,109296.52033545,0
+MHN.US,D,20121203,000000,11.023,11.023,10.9598,10.9982,52275.769394407,0
+MHN.US,D,20121204,000000,11.0409,11.0684,10.9153,10.9598,78399.483924876,0
+MHN.US,D,20121205,000000,10.9915,10.9915,10.8383,10.9381,97481.63774289,0
+MHN.US,D,20121206,000000,10.9381,10.9381,10.7829,10.8669,103452.3387121,0
+MHN.US,D,20121207,000000,10.8669,10.8748,10.7276,10.7276,67654.448920791,0
+MHN.US,D,20121210,000000,10.7276,10.7632,10.6021,10.6021,145830.24664221,0
+MHN.US,D,20121211,000000,10.5803,10.6545,10.5419,10.5557,129726.86430282,0
+MHN.US,D,20121212,000000,10.4954,10.5803,10.4499,10.4559,268863.73147234,0
+MHN.US,D,20121213,000000,10.4134,10.4559,10.3265,10.374,156273.65952579,0
+MHN.US,D,20121214,000000,10.3265,10.3393,10.2524,10.2524,101078.83578401,0
+MHN.US,D,20121217,000000,10.2475,10.2475,9.99051,10.0005,327689.15436255,0
+MHN.US,D,20121218,000000,9.98274,10.121,9.89079,10.1141,277717.04921733,0
+MHN.US,D,20121219,000000,10.0884,10.2385,10.0884,10.2198,212110.18938972,0
+MHN.US,D,20121220,000000,10.28,10.2948,10.1368,10.2385,169643.21184013,0
+MHN.US,D,20121221,000000,10.2248,10.4006,10.1407,10.366,143608.56692913,0
+MHN.US,D,20121224,000000,10.3818,10.4272,10.366,10.4272,84011.882106645,0
+MHN.US,D,20121226,000000,10.4628,10.5181,10.4391,10.4391,109323.84851416,0
+MHN.US,D,20121227,000000,10.4698,10.4698,10.2475,10.3314,126666.10828809,0
+MHN.US,D,20121228,000000,10.3591,10.4272,10.287,10.3927,84430.914180091,0
+MHN.US,D,20121231,000000,10.4451,10.5419,10.3867,10.5023,96927.989085464,0
+MHN.US,D,20130102,000000,10.5181,10.7632,10.4905,10.7632,98225.571496471,0
+MHN.US,D,20130103,000000,10.7276,10.7276,10.6545,10.6664,87229.522110224,0
+MHN.US,D,20130104,000000,10.7276,10.7632,10.6852,10.7355,62029.90488182,0
+MHN.US,D,20130107,000000,10.7632,10.7632,10.6367,10.6852,126747.08066944,0
+MHN.US,D,20130108,000000,10.6664,10.7355,10.6367,10.6852,98752.904129961,0
+MHN.US,D,20130109,000000,10.6852,10.7276,10.6852,10.6969,40816.153124979,0
+MHN.US,D,20130110,000000,10.7276,10.7632,10.6664,10.7632,67401.410229097,0
+MHN.US,D,20130111,000000,10.8046,10.8373,10.7276,10.8046,50285.873122928,0
+MHN.US,D,20130114,000000,10.8718,10.8718,10.7395,10.7939,84780.107574629,0
+MHN.US,D,20130115,000000,10.7216,10.7879,10.6644,10.6881,71528.977368007,0
+MHN.US,D,20130116,000000,10.7326,10.7326,10.5774,10.5774,129953.58697058,0
+MHN.US,D,20130117,000000,10.612,10.6644,10.5843,10.5843,77449.070598874,0
+MHN.US,D,20130118,000000,10.5913,10.6466,10.5586,10.5646,61137.184377524,0
+MHN.US,D,20130122,000000,10.6466,10.6466,10.5201,10.5774,57881.08249281,0
+MHN.US,D,20130123,000000,10.5547,10.6644,10.5547,10.6466,44992.303692694,0
+MHN.US,D,20130124,000000,10.694,10.694,10.619,10.6387,19113.530615783,0
+MHN.US,D,20130125,000000,10.6515,10.6515,10.4856,10.4934,87466.36632565,0
+MHN.US,D,20130128,000000,10.4727,10.5063,10.3967,10.4154,161248.4002045,0
+MHN.US,D,20130129,000000,10.3907,10.4796,10.3215,10.3423,130014.31625658,0
+MHN.US,D,20130130,000000,10.2978,10.4519,10.2978,10.4481,134345.32650361,0
+MHN.US,D,20130131,000000,10.4599,10.4599,10.4036,10.4481,76213.229628642,0
+MHN.US,D,20130201,000000,10.4993,10.5389,10.4519,10.4519,44483.189845005,0
+MHN.US,D,20130204,000000,10.4648,10.4993,10.4094,10.4154,50218.058753553,0
+MHN.US,D,20130205,000000,10.4796,10.5063,10.3907,10.4302,49140.113926938,0
+MHN.US,D,20130206,000000,10.4519,10.4856,10.4154,10.4796,60596.693732067,0
+MHN.US,D,20130207,000000,10.4481,10.4993,10.4234,10.4993,55099.68119371,0
+MHN.US,D,20130208,000000,10.53,10.53,10.4234,10.4856,57482.2935147,0
+MHN.US,D,20130211,000000,10.4856,10.4856,10.3423,10.37,98492.780354899,0
+MHN.US,D,20130212,000000,10.4154,10.4648,10.363,10.4599,55509.603874254,0
+MHN.US,D,20130213,000000,10.4628,10.4964,10.4391,10.4776,42165.35542909,0
+MHN.US,D,20130214,000000,10.4509,10.4509,10.4074,10.4194,85243.674457811,0
+MHN.US,D,20130215,000000,10.4134,10.4707,10.4006,10.4391,45252.427467755,0
+MHN.US,D,20130219,000000,10.4707,10.5231,10.3591,10.5231,115408.92297202,0
+MHN.US,D,20130220,000000,10.5201,10.5439,10.4776,10.5201,61949.944655246,0
+MHN.US,D,20130221,000000,10.5439,10.6248,10.5201,10.6248,57862.863707007,0
+MHN.US,D,20130222,000000,10.6248,10.6248,10.5517,10.6248,55187.73865842,0
+MHN.US,D,20130225,000000,10.6387,10.6387,10.4846,10.5369,95621.297281557,0
+MHN.US,D,20130226,000000,10.5577,10.603,10.4846,10.603,96640.5371317,0
+MHN.US,D,20130227,000000,10.611,10.618,10.4628,10.5577,60490.417481556,0
+MHN.US,D,20130228,000000,10.529,10.5626,10.4846,10.5439,48507.517197704,0
+MHN.US,D,20130301,000000,10.5823,10.5963,10.5369,10.5686,51407.340604514,0
+MHN.US,D,20130304,000000,10.5686,10.618,10.529,10.5626,45997.373376101,0
+MHN.US,D,20130305,000000,10.5123,10.5626,10.4846,10.5369,114730.77927828,0
+MHN.US,D,20130306,000000,10.5626,10.611,10.5626,10.611,75402.493660456,0
+MHN.US,D,20130307,000000,10.5577,10.618,10.5123,10.618,40899.149815853,0
+MHN.US,D,20130308,000000,10.603,10.603,10.5033,10.5201,96453.288499846,0
+MHN.US,D,20130311,000000,10.5201,10.5231,10.373,10.3867,83915.727403801,0
+MHN.US,D,20130312,000000,10.4006,10.4509,10.3304,10.4509,102094.02701508,0
+MHN.US,D,20130313,000000,10.4431,10.4816,10.3344,10.4174,66848.773726438,0
+MHN.US,D,20130314,000000,10.3857,10.3917,10.2258,10.2258,150667.33427263,0
+MHN.US,D,20130315,000000,10.1259,10.1507,9.956,10.0804,302827.59682625,0
+MHN.US,D,20130318,000000,10.0567,10.2258,10.0252,10.1081,155946.73353612,0
+MHN.US,D,20130319,000000,10.1634,10.3778,10.0726,10.3778,184876.1410801,0
+MHN.US,D,20130320,000000,10.3502,10.4756,10.3225,10.4599,63455.01879344,0
+MHN.US,D,20130321,000000,10.4549,10.4816,10.3057,10.4114,50413.404623541,0
+MHN.US,D,20130322,000000,10.4431,10.4431,10.3344,10.364,29161.190985561,0
+MHN.US,D,20130325,000000,10.3778,10.3857,10.2069,10.2326,111570.8320964,0
+MHN.US,D,20130326,000000,10.2543,10.2543,10.121,10.1368,174875.03982959,0
+MHN.US,D,20130327,000000,10.1318,10.1981,10.1259,10.1981,133825.07895348,0
+MHN.US,D,20130328,000000,10.1714,10.1981,10.121,10.1714,151070.1718698,0
+MHN.US,D,20130401,000000,10.1861,10.1981,10.1417,10.1507,102019.12756235,0
+MHN.US,D,20130402,000000,10.1941,10.29,10.1507,10.2712,126102.338083,0
+MHN.US,D,20130403,000000,10.2652,10.2751,10.1714,10.1784,41142.06695988,0
+MHN.US,D,20130404,000000,10.1981,10.2128,10.1507,10.1565,85938.012627818,0
+MHN.US,D,20130405,000000,10.1714,10.2603,10.1634,10.2069,118045.58613947,0
+MHN.US,D,20130408,000000,10.2128,10.2218,10.1368,10.1714,104370.36308556,0
+MHN.US,D,20130409,000000,10.1941,10.1941,10.1259,10.1714,130013.30410181,0
+MHN.US,D,20130410,000000,10.1981,10.2128,10.1634,10.2128,78563.452997094,0
+MHN.US,D,20130411,000000,10.2178,10.2178,10.1545,10.1615,75425.773220091,0
+MHN.US,D,20130412,000000,10.1971,10.1971,10.1239,10.1615,77197.044061948,0
+MHN.US,D,20130415,000000,10.1239,10.1467,10.0775,10.1181,77727.413159738,0
+MHN.US,D,20130416,000000,10.1051,10.1239,10.0449,10.1131,118513.20164172,0
+MHN.US,D,20130417,000000,10.0706,10.1239,10.0657,10.1181,83435.966044351,0
+MHN.US,D,20130418,000000,10.1131,10.2524,10.0963,10.204,79760.832086189,0
+MHN.US,D,20130419,000000,10.2375,10.2375,10.0775,10.1131,86072.6292118,0
+MHN.US,D,20130422,000000,10.0963,10.1832,10.0934,10.1467,67014.767108189,0
+MHN.US,D,20130423,000000,10.1407,10.2238,10.1181,10.1298,100680.0468059,0
+MHN.US,D,20130424,000000,10.1754,10.1754,10.0657,10.1131,82946.083137231,0
+MHN.US,D,20130425,000000,10.0607,10.1131,10.0607,10.1051,77935.917041694,0
+MHN.US,D,20130426,000000,10.1131,10.1832,10.0963,10.1832,115507.1019844,0
+MHN.US,D,20130429,000000,10.1358,10.1684,10.1131,10.1358,65004.627741373,0
+MHN.US,D,20130430,000000,10.1358,10.1615,10.0963,10.1467,62789.020956902,0
+MHN.US,D,20130501,000000,10.1832,10.1971,10.1239,10.1754,95209.35029148,0
+MHN.US,D,20130502,000000,10.1971,10.2108,10.1467,10.1971,67070.435620361,0
+MHN.US,D,20130503,000000,10.1971,10.2108,10.1239,10.1684,95938.101723559,0
+MHN.US,D,20130506,000000,10.1298,10.1615,10.1181,10.1181,44356.670499158,0
+MHN.US,D,20130507,000000,10.1131,10.2178,10.1131,10.1971,67254.647787915,0
+MHN.US,D,20130508,000000,10.2238,10.2296,10.1467,10.2296,34284.718414977,0
+MHN.US,D,20130509,000000,10.2238,10.2296,10.1921,10.2296,66732.375928259,0
+MHN.US,D,20130510,000000,10.2238,10.2296,10.1467,10.1971,59162.470427547,0
+MHN.US,D,20130513,000000,10.2563,10.2623,10.1378,10.1812,96783.250953816,0
+MHN.US,D,20130514,000000,10.2088,10.2088,10.1585,10.1724,64829.524966721,0
+MHN.US,D,20130515,000000,10.1328,10.1654,10.033,10.0934,98517.072069301,0
+MHN.US,D,20130516,000000,10.0499,10.1507,10.0005,10.1259,94734.649705863,0
+MHN.US,D,20130517,000000,10.0814,10.1161,10.0112,10.033,78261.830876596,0
+MHN.US,D,20130520,000000,10.033,10.0894,10.0252,10.0429,69516.813691658,0
+MHN.US,D,20130521,000000,10.0696,10.0814,10.0252,10.0637,68600.813627726,0
+MHN.US,D,20130522,000000,10.0637,10.0637,9.97378,9.9935,156239.24626373,0
+MHN.US,D,20130523,000000,9.9935,9.9935,9.9283,9.94409,181837.65247025,0
+MHN.US,D,20130524,000000,9.91647,9.96292,9.89276,9.9283,69976.331955773,0
+MHN.US,D,20130528,000000,9.90264,9.93823,9.83446,9.86114,160187.66200892,0
+MHN.US,D,20130529,000000,9.82854,9.83446,9.67144,9.69022,235482.8672641,0
+MHN.US,D,20130530,000000,9.66453,9.72677,9.62698,9.66453,133037.62254494,0
+MHN.US,D,20130531,000000,9.61612,9.67738,9.49559,9.5025,216072.77530164,0
+MHN.US,D,20130603,000000,9.50151,9.5282,9.31074,9.37722,333239.81110355,0
+MHN.US,D,20130604,000000,9.33316,9.45211,9.28871,9.4363,262127.84149944,0
+MHN.US,D,20130605,000000,9.42148,9.55487,9.41061,9.54103,151981.1111599,0
+MHN.US,D,20130606,000000,9.54103,9.65762,9.52127,9.59339,181916.60054205,0
+MHN.US,D,20130607,000000,9.58747,9.58747,9.50744,9.50744,132190.44900515,0
+MHN.US,D,20130610,000000,9.50151,9.62007,9.41061,9.42741,225286.4201436,0
+MHN.US,D,20130611,000000,9.41061,9.41061,9.28871,9.31656,211786.29986435,0
+MHN.US,D,20130612,000000,9.34482,9.34482,9.23722,9.25204,182784.01717718,0
+MHN.US,D,20130613,000000,9.22943,9.31458,9.12943,9.29403,359747.13229063,0
+MHN.US,D,20130614,000000,9.25204,9.35173,9.25204,9.35173,125944.44193938,0
+MHN.US,D,20130617,000000,9.41358,9.41358,9.27427,9.28011,116552.65785848,0
+MHN.US,D,20130618,000000,9.21776,9.27427,9.16895,9.27427,167567.28241348,0
+MHN.US,D,20130619,000000,9.29897,9.29897,9.18516,9.22943,132359.4788512,0
+MHN.US,D,20130620,000000,9.19168,9.19168,8.9342,9.0665,231804.69684163,0
+MHN.US,D,20130621,000000,9.09713,9.09713,8.89241,9.00021,122109.38752807,0
+MHN.US,D,20130624,000000,8.92107,8.92107,8.66192,8.82879,238307.79121816,0
+MHN.US,D,20130625,000000,8.77692,8.9342,8.6885,8.9342,228321.87228916,0
+MHN.US,D,20130626,000000,9.0414,9.26538,9.0414,9.19168,183717.22387214,0
+MHN.US,D,20130627,000000,9.21282,9.51435,9.21282,9.47978,142169.28285079,0
+MHN.US,D,20130628,000000,9.48669,9.49262,9.32426,9.36735,95328.784553959,0
+MHN.US,D,20130701,000000,9.44223,9.5598,9.38789,9.41951,112402.8233147,0
+MHN.US,D,20130702,000000,9.45013,9.48669,9.31943,9.31943,90155.661540971,0
+MHN.US,D,20130703,000000,9.30687,9.30687,9.12262,9.12262,67676.716325659,0
+MHN.US,D,20130705,000000,9.01977,9.058,8.95575,9.01334,159859.72386448,0
+MHN.US,D,20130708,000000,8.97629,9.09713,8.88055,8.88055,172367.9324723,0
+MHN.US,D,20130709,000000,8.88055,8.95119,8.84479,8.92679,123634.7047616,0
+MHN.US,D,20130710,000000,8.89241,8.96898,8.81307,8.96898,114576.93175372,0
+MHN.US,D,20130711,000000,9.04338,9.22359,9.04042,9.12845,104654.77857503,0
+MHN.US,D,20130712,000000,9.08931,9.11699,8.968,9.01829,90963.361044858,0
+MHN.US,D,20130715,000000,9.01137,9.04912,8.96118,8.98786,95937.089568791,0
+MHN.US,D,20130716,000000,8.97352,8.98786,8.84845,8.91959,105084.9443509,0
+MHN.US,D,20130717,000000,8.89627,9.00593,8.89627,8.98114,87458.269087515,0
+MHN.US,D,20130718,000000,9.04338,9.04338,8.93153,8.96118,81830.688584244,0
+MHN.US,D,20130719,000000,8.95476,8.98114,8.88055,8.88974,154177.4870038,0
+MHN.US,D,20130722,000000,8.82612,8.87335,8.76764,8.79312,149420.35959996,0
+MHN.US,D,20130723,000000,8.79312,8.90378,8.78018,8.88431,130792.66327223,0
+MHN.US,D,20130724,000000,8.86761,8.88431,8.78847,8.78847,111994.92494369,0
+MHN.US,D,20130725,000000,8.76764,8.81693,8.72643,8.76764,110003.00436267,0
+MHN.US,D,20130726,000000,8.74629,8.82612,8.69917,8.69917,115207.50417342,0
+MHN.US,D,20130729,000000,8.7127,8.91959,8.7127,8.7536,133435.39936828,0
+MHN.US,D,20130730,000000,8.72643,8.78018,8.69204,8.72643,93531.197688167,0
+MHN.US,D,20130731,000000,8.69917,8.76764,8.60352,8.7536,153608.65602488,0
+MHN.US,D,20130801,000000,8.76101,8.81693,8.59641,8.60352,149604.57176751,0
+MHN.US,D,20130802,000000,8.60352,8.72643,8.59641,8.69204,97164.833300889,0
+MHN.US,D,20130805,000000,8.62852,8.68563,8.6224,8.66459,53481.245721637,0
+MHN.US,D,20130806,000000,8.64285,8.65845,8.60916,8.63485,60177.661658623,0
+MHN.US,D,20130807,000000,8.62852,8.65005,8.58515,8.61499,78369.119281873,0
+MHN.US,D,20130808,000000,8.573,8.59641,8.53792,8.59,55833.493399622,0
+MHN.US,D,20130809,000000,8.53792,8.58515,8.4982,8.56342,107832.9445427,0
+MHN.US,D,20130812,000000,8.55285,8.573,8.52439,8.53792,73890.334438893,0
+MHN.US,D,20130813,000000,8.52172,8.53536,8.45997,8.51431,103789.38624944,0
+MHN.US,D,20130814,000000,8.43092,8.50917,8.40187,8.50917,173892.23755106,0
+MHN.US,D,20130815,000000,8.40187,8.45335,8.39832,8.43892,145842.39249941,0
+MHN.US,D,20130816,000000,8.40187,8.4166,8.35395,8.35861,144992.18249532,0
+MHN.US,D,20130819,000000,8.33114,8.38666,8.27196,8.31196,197189.00381792,0
+MHN.US,D,20130820,000000,8.30002,8.4661,8.2931,8.4661,112626.50951815,0
+MHN.US,D,20130821,000000,8.39832,8.50265,8.38004,8.45335,117839.10656704,0
+MHN.US,D,20130822,000000,8.40187,8.58713,8.40187,8.56984,129326.05101518,0
+MHN.US,D,20130823,000000,8.51431,8.69027,8.4661,8.56272,186101.86050266,0
+MHN.US,D,20130826,000000,8.52982,8.62042,8.51431,8.57655,107956.42742425,0
+MHN.US,D,20130827,000000,8.50917,8.67634,8.50917,8.6629,128992.03994214,0
+MHN.US,D,20130828,000000,8.62665,8.71813,8.62665,8.64028,119934.26693427,0
+MHN.US,D,20130829,000000,8.65579,8.6629,8.57655,8.62665,150525.63260528,0
+MHN.US,D,20130830,000000,8.58713,8.58713,8.54237,8.57655,56565.281296002,0
+MHN.US,D,20130903,000000,8.5483,8.56796,8.47144,8.50719,96197.213343853,0
+MHN.US,D,20130904,000000,8.47963,8.5483,8.43705,8.52083,51389.121818713,0
+MHN.US,D,20130905,000000,8.48733,8.50719,8.42183,8.42925,53873.961771146,0
+MHN.US,D,20130906,000000,8.42925,8.49455,8.37817,8.41472,138359.53230864,0
+MHN.US,D,20130909,000000,8.40187,8.50265,8.40187,8.43892,142831.23206825,0
+MHN.US,D,20130910,000000,8.4001,8.44337,8.37027,8.38389,152788.81066379,0
+MHN.US,D,20130911,000000,8.40879,8.40879,8.31196,8.33114,149012.46122895,0
+MHN.US,D,20130912,000000,8.29813,8.4001,8.29813,8.39654,176414.52722986,0
+MHN.US,D,20130913,000000,8.39654,8.39654,8.32234,8.34379,193109.00795305,0
+MHN.US,D,20130916,000000,8.39654,8.5483,8.39654,8.47144,170087.54778274,0
+MHN.US,D,20130917,000000,8.47963,8.58713,8.47963,8.56796,247574.06810799,0
+MHN.US,D,20130918,000000,8.6134,8.89726,8.52083,8.84845,193874.19695673,0
+MHN.US,D,20130919,000000,8.86861,8.86861,8.76664,8.80152,105987.78640287,0
+MHN.US,D,20130920,000000,8.84203,8.84203,8.75282,8.7875,57649.299051218,0
+MHN.US,D,20130923,000000,8.78018,8.82612,8.74531,8.79312,85660.682221722,0
+MHN.US,D,20130924,000000,8.74531,8.80843,8.73146,8.76022,102714.47788713,0
+MHN.US,D,20130925,000000,8.80152,8.80152,8.73146,8.77317,105294.46038763,0
+MHN.US,D,20130926,000000,8.80152,8.80152,8.7371,8.77317,77569.517016121,0
+MHN.US,D,20130927,000000,8.80152,8.80152,8.72545,8.78018,114430.16931254,0
+MHN.US,D,20130930,000000,8.7875,8.80152,8.74531,8.78018,74625.158799571,0
+MHN.US,D,20131001,000000,8.80152,8.80152,8.73146,8.77317,91899.604204125,0
+MHN.US,D,20131002,000000,8.76022,8.80152,8.68286,8.71813,102720.55081572,0
+MHN.US,D,20131003,000000,8.69027,8.76664,8.66914,8.66914,204056.47391048,0
+MHN.US,D,20131004,000000,8.66914,8.72545,8.6629,8.70252,84745.694312557,0
+MHN.US,D,20131007,000000,8.70252,8.71813,8.58713,8.60155,114575.91959896,0
+MHN.US,D,20131008,000000,8.55581,8.60155,8.53436,8.57655,158578.33592974,0
+MHN.US,D,20131009,000000,8.54138,8.60155,8.54138,8.56272,121810.80187187,0
+MHN.US,D,20131010,000000,8.56272,8.60816,8.54138,8.60816,66857.883119338,0
+MHN.US,D,20131011,000000,8.59187,8.62922,8.5813,8.6224,90872.267115848,0
+MHN.US,D,20131014,000000,8.60619,8.6224,8.59809,8.59809,74617.061561438,0
+MHN.US,D,20131015,000000,8.5813,8.59809,8.49732,8.50443,114379.56157421,0
+MHN.US,D,20131016,000000,8.49732,8.58584,8.48428,8.57398,65283.982457003,0
+MHN.US,D,20131017,000000,8.55383,8.76576,8.55383,8.76576,107548.52905323,0
+MHN.US,D,20131018,000000,8.74343,8.84755,8.72377,8.80765,111477.71385786,0
+MHN.US,D,20131021,000000,8.80765,8.82523,8.77317,8.7788,88190.056983894,0
+MHN.US,D,20131022,000000,8.79224,8.82523,8.75825,8.80765,141821.10161101,0
+MHN.US,D,20131023,000000,8.84005,8.93243,8.80765,8.92017,122379.63285079,0
+MHN.US,D,20131024,000000,8.95022,9.05998,8.88974,9.05998,111301.59892844,0
+MHN.US,D,20131025,000000,9.05998,9.1078,9.00021,9.05109,96278.185725195,0
+MHN.US,D,20131028,000000,9.04535,9.116,9.01334,9.09318,156184.58990633,0
+MHN.US,D,20131029,000000,9.11986,9.13339,9.04535,9.05998,60257.621885197,0
+MHN.US,D,20131030,000000,9.05998,9.05998,8.95575,8.96217,78657.583390404,0
+MHN.US,D,20131031,000000,9.00021,9.00021,8.92017,8.94093,113219.63221148,0
+MHN.US,D,20131101,000000,8.94093,8.94093,8.83166,8.87335,160175.51615171,0
+MHN.US,D,20131104,000000,8.85586,8.88431,8.7866,8.80765,114941.30746977,0
+MHN.US,D,20131105,000000,8.76576,8.84005,8.76576,8.79224,85963.316496988,0
+MHN.US,D,20131106,000000,8.7866,8.80765,8.70895,8.72959,122668.09695932,0
+MHN.US,D,20131107,000000,8.72377,8.73523,8.66744,8.72959,81285.137164953,0
+MHN.US,D,20131108,000000,8.66744,8.68207,8.47588,8.64463,441529.23744607,0
+MHN.US,D,20131111,000000,8.61183,8.66192,8.60619,8.66192,46782.805475119,0
+MHN.US,D,20131112,000000,8.61676,8.65282,8.5813,8.64463,195084.7340578,0
+MHN.US,D,20131113,000000,8.66557,8.66557,8.62141,8.65845,173546.08062082,0
+MHN.US,D,20131114,000000,8.69294,8.69294,8.62852,8.65845,100419.92303084,0
+MHN.US,D,20131115,000000,8.66557,8.71537,8.65845,8.70638,90352.019565726,0
+MHN.US,D,20131118,000000,8.70638,8.71537,8.65845,8.67278,153223.02505873,0
+MHN.US,D,20131119,000000,8.62852,8.67278,8.62852,8.64285,81652.549345293,0
+MHN.US,D,20131120,000000,8.62852,8.63485,8.59543,8.59543,195418.74513083,0
+MHN.US,D,20131121,000000,8.58812,8.71537,8.58515,8.69294,173569.36018045,0
+MHN.US,D,20131122,000000,8.68652,8.71537,8.65005,8.67278,88250.7862699,0
+MHN.US,D,20131125,000000,8.67278,8.68652,8.58812,8.65005,171690.80093332,0
+MHN.US,D,20131126,000000,8.65845,8.69294,8.60352,8.67278,102501.9253861,0
+MHN.US,D,20131127,000000,8.62852,8.64285,8.61499,8.62852,68431.783781675,0
+MHN.US,D,20131129,000000,8.65005,8.66557,8.60916,8.62141,68518.829091617,0
+MHN.US,D,20131202,000000,8.63485,8.64285,8.56272,8.57744,126205.57786921,0
+MHN.US,D,20131203,000000,8.55669,8.60352,8.50819,8.52892,179345.72743445,0
+MHN.US,D,20131204,000000,8.53436,8.55008,8.49455,8.51352,70584.636970605,0
+MHN.US,D,20131205,000000,8.51352,8.51352,8.47144,8.51352,144281.64984904,0
+MHN.US,D,20131206,000000,8.50077,8.52172,8.47144,8.49455,152790.83497332,0
+MHN.US,D,20131209,000000,8.47963,8.50819,8.43616,8.48803,117749.02479279,0
+MHN.US,D,20131210,000000,8.4652,8.52172,8.4652,8.4652,127705.59123357,0
+MHN.US,D,20131211,000000,8.46067,8.47499,8.37817,8.40791,233979.81743544,0
+MHN.US,D,20131212,000000,8.37817,8.42371,8.35218,8.36315,247711.72115628,0
+MHN.US,D,20131213,000000,8.37817,8.37817,8.33657,8.34477,189468.28725696,0
+MHN.US,D,20131216,000000,8.36315,8.39832,8.33657,8.35218,323406.72754432,0
+MHN.US,D,20131217,000000,8.35692,8.52439,8.34477,8.51609,393480.22635771,0
+MHN.US,D,20131218,000000,8.53792,8.68286,8.53259,8.66914,390248.4161874,0
+MHN.US,D,20131219,000000,8.69739,8.87148,8.66914,8.83541,321899.6290966,0
+MHN.US,D,20131220,000000,8.78205,8.86564,8.71813,8.73789,361109.4926067,0
+MHN.US,D,20131223,000000,8.76851,8.84479,8.76851,8.84479,262386.95311974,0
+MHN.US,D,20131224,000000,8.85201,8.85201,8.76101,8.76851,121326.99189335,0
+MHN.US,D,20131226,000000,8.76101,8.78947,8.73789,8.73789,82371.179229704,0
+MHN.US,D,20131227,000000,8.71813,8.72545,8.59898,8.69027,356747.1055619,0
+MHN.US,D,20131230,000000,8.64631,8.68286,8.61775,8.68286,219537.38106831,0
+MHN.US,D,20131231,000000,8.66914,8.68286,8.62328,8.67545,251240.09267325,0
+MHN.US,D,20140102,000000,8.66914,8.72545,8.63,8.70252,94258.936965478,0
+MHN.US,D,20140103,000000,8.69027,8.79411,8.6548,8.79411,47404.268501919,0
+MHN.US,D,20140106,000000,8.80241,8.92206,8.78947,8.92206,139800.84069654,0
+MHN.US,D,20140107,000000,8.93056,8.98114,8.8769,8.94725,101122.35843898,0
+MHN.US,D,20140108,000000,8.89439,8.99833,8.88155,8.98884,106635.56545361,0
+MHN.US,D,20140109,000000,8.96019,8.98884,8.92206,8.94725,151194.66690612,0
+MHN.US,D,20140110,000000,8.94725,9.09318,8.94725,9.09318,104100.11776283,0
+MHN.US,D,20140113,000000,9.1,9.10878,9.04437,9.06848,116485.85564387,0
+MHN.US,D,20140114,000000,9.05998,9.08211,8.99833,9.01977,141867.66073029,0
+MHN.US,D,20140115,000000,9.03478,9.03478,8.95476,8.96019,91998.795371269,0
+MHN.US,D,20140116,000000,8.93056,8.99833,8.93056,8.95476,103715.49895147,0
+MHN.US,D,20140117,000000,8.98884,9.06848,8.97352,8.99833,189014.84192144,0
+MHN.US,D,20140121,000000,9.03478,9.0743,9.0079,9.0079,152177.46918465,0
+MHN.US,D,20140122,000000,9.04437,9.05998,8.98884,9.0079,113031.37142486,0
+MHN.US,D,20140123,000000,9.02639,9.116,9.02639,9.05109,227961.54519218,0
+MHN.US,D,20140124,000000,9.0743,9.08665,9.02639,9.05109,143978.00341901,0
+MHN.US,D,20140127,000000,9.05109,9.09318,8.99833,9.01977,107131.52128932,0
+MHN.US,D,20140128,000000,9.01977,9.06848,8.99833,9.03478,143642.98019121,0
+MHN.US,D,20140129,000000,9.05109,9.08211,9.04437,9.08211,75349.861612583,0
+MHN.US,D,20140130,000000,9.09318,9.116,9.05998,9.06848,69385.233571977,0
+MHN.US,D,20140131,000000,9.10878,9.116,9.04437,9.04437,291075.46782922,0
+MHN.US,D,20140203,000000,9.08211,9.12746,9.05109,9.08211,116177.14844,0
+MHN.US,D,20140204,000000,9.09318,9.116,9.0079,9.01334,202161.72018709,0
+MHN.US,D,20140205,000000,8.98114,9.01334,8.96701,8.98884,143440.54923785,0
+MHN.US,D,20140206,000000,9.0079,9.02639,8.93806,8.95476,260237.13639512,0
+MHN.US,D,20140207,000000,8.96019,9.08665,8.93056,9.06848,178238.43011959,0
+MHN.US,D,20140210,000000,9.05109,9.12746,9.04437,9.116,157945.73920051,0
+MHN.US,D,20140211,000000,9.10878,9.14752,9.08665,9.14752,168428.62612,0
+MHN.US,D,20140212,000000,9.15334,9.15334,9.11699,9.12746,95520.08180488,0
+MHN.US,D,20140213,000000,9.12746,9.13536,9.0743,9.10878,117003.06672969,0
+MHN.US,D,20140214,000000,9.10878,9.13536,9.06848,9.10088,71061.361865756,0
+MHN.US,D,20140218,000000,9.12064,9.13536,9.08211,9.10088,141189.51703655,0
+MHN.US,D,20140219,000000,9.10088,9.15334,9.09318,9.14849,158375.90497639,0
+MHN.US,D,20140220,000000,9.15334,9.16125,9.12064,9.13536,125599.2971639,0
+MHN.US,D,20140221,000000,9.14849,9.19168,9.13536,9.18516,111375.48622641,0
+MHN.US,D,20140224,000000,9.18516,9.19918,9.16125,9.16895,68869.034640922,0
+MHN.US,D,20140225,000000,9.18516,9.21381,9.16125,9.21381,73230.409530955,0
+MHN.US,D,20140226,000000,9.16895,9.28484,9.16895,9.28484,131424.24784669,0
+MHN.US,D,20140227,000000,9.29897,9.33217,9.27132,9.30687,82945.070982464,0
+MHN.US,D,20140228,000000,9.28484,9.30687,9.27132,9.29897,54586.518726956,0
+MHN.US,D,20140303,000000,9.33987,9.37821,9.31943,9.3625,118927.17294132,0
+MHN.US,D,20140304,000000,9.39975,9.39975,9.32426,9.35361,118525.34749891,0
+MHN.US,D,20140305,000000,9.32426,9.39283,9.32426,9.37032,55211.018218055,0
+MHN.US,D,20140306,000000,9.39283,9.39283,9.24019,9.24019,98186.097460566,0
+MHN.US,D,20140307,000000,9.22063,9.22753,9.15334,9.17725,92029.160014272,0
+MHN.US,D,20140310,000000,9.15334,9.27132,9.14849,9.26242,95106.110505268,0
+MHN.US,D,20140311,000000,9.24019,9.26242,9.21381,9.21381,18488.018969917,0
+MHN.US,D,20140312,000000,9.22063,9.3213,9.22063,9.29403,80666.710602453,0
+MHN.US,D,20140313,000000,9.27229,9.32624,9.24909,9.25758,87836.81497029,0
+MHN.US,D,20140314,000000,9.27229,9.30777,9.27229,9.28584,37876.855682264,0
+MHN.US,D,20140317,000000,9.31557,9.33316,9.29897,9.31557,61100.746805921,0
+MHN.US,D,20140318,000000,9.32624,9.32624,9.28584,9.31557,60435.76112415,0
+MHN.US,D,20140319,000000,9.32624,9.34086,9.22753,9.24909,88248.761960366,0
+MHN.US,D,20140320,000000,9.22063,9.22063,9.17824,9.20017,109286.39878779,0
+MHN.US,D,20140321,000000,9.23426,9.29897,9.23426,9.28584,64505.635441353,0
+MHN.US,D,20140324,000000,9.31557,9.36339,9.28584,9.36339,58036.954326892,0
+MHN.US,D,20140325,000000,9.37129,9.37129,9.32624,9.36339,45725.103743839,0
+MHN.US,D,20140326,000000,9.34086,9.42543,9.34086,9.41259,71375.129843456,0
+MHN.US,D,20140327,000000,9.40765,9.46199,9.39283,9.46199,45008.498168961,0
+MHN.US,D,20140328,000000,9.47681,9.47681,9.42543,9.45211,59446.885917009,0
+MHN.US,D,20140331,000000,9.41951,9.43433,9.40765,9.43037,67195.942811441,0
+MHN.US,D,20140401,000000,9.40765,9.42543,9.37919,9.41259,45923.486078127,0
+MHN.US,D,20140402,000000,9.37129,9.41259,9.36339,9.39283,68236.437911687,0
+MHN.US,D,20140403,000000,9.40765,9.40765,9.40074,9.40765,71056.301091922,0
+MHN.US,D,20140404,000000,9.42543,9.44322,9.39283,9.43037,41069.191816673,0
+MHN.US,D,20140407,000000,9.41259,9.46199,9.40765,9.45211,30503.308206306,0
+MHN.US,D,20140408,000000,9.42543,9.53313,9.41259,9.51831,97472.528349989,0
+MHN.US,D,20140409,000000,9.51041,9.54004,9.48175,9.50349,113024.28634149,0
+MHN.US,D,20140410,000000,9.48868,9.55387,9.48175,9.54004,74067.461523078,0
+MHN.US,D,20140411,000000,9.53411,9.55387,9.5193,9.55387,44896.148989849,0
+MHN.US,D,20140414,000000,9.53411,9.53411,9.48965,9.51138,65379.12500508,0
+MHN.US,D,20140415,000000,9.47681,9.55387,9.47681,9.53411,59297.087011528,0
+MHN.US,D,20140416,000000,9.51138,9.62402,9.49756,9.61612,123600.29149953,0
+MHN.US,D,20140417,000000,9.60921,9.62402,9.53411,9.54597,73504.703472752,0
+MHN.US,D,20140421,000000,9.59537,9.68429,9.56771,9.68429,127825.02549605,0
+MHN.US,D,20140422,000000,9.64873,9.7485,9.64873,9.68429,148789.78718027,0
+MHN.US,D,20140423,000000,9.71492,9.73566,9.69714,9.70898,117620.48113742,0
+MHN.US,D,20140424,000000,9.70898,9.72874,9.6912,9.71492,87786.207231951,0
+MHN.US,D,20140425,000000,9.7406,9.7485,9.71492,9.73566,61960.066202913,0
+MHN.US,D,20140428,000000,9.7406,9.77321,9.70898,9.70898,95924.943711589,0
+MHN.US,D,20140429,000000,9.71492,9.72874,9.6912,9.71492,69968.234717639,0
+MHN.US,D,20140430,000000,9.72874,9.73566,9.70898,9.72874,59084.534510505,0
+MHN.US,D,20140501,000000,9.7406,9.77321,9.72184,9.7406,122772.34890031,0
+MHN.US,D,20140502,000000,9.73566,9.7653,9.69714,9.7653,83021.994744739,0
+MHN.US,D,20140505,000000,9.72184,9.77321,9.69714,9.77321,72221.291228481,0
+MHN.US,D,20140506,000000,9.72874,9.82953,9.72184,9.82953,70953.061305711,0
+MHN.US,D,20140507,000000,9.82261,9.82953,9.80285,9.81569,50997.417923971,0
+MHN.US,D,20140508,000000,9.80977,9.83841,9.80285,9.82261,68591.704234825,0
+MHN.US,D,20140509,000000,9.80285,9.80977,9.77321,9.77321,67274.89088325,0
+MHN.US,D,20140512,000000,9.77321,9.79099,9.72874,9.7653,88337.831579844,0
+MHN.US,D,20140513,000000,9.7495,9.7742,9.72974,9.76629,96020.086259667,0
+MHN.US,D,20140514,000000,9.75839,9.81569,9.75839,9.79199,97673.947148578,0
+MHN.US,D,20140515,000000,9.83051,9.83051,9.7742,9.79889,119467.66358679,0
+MHN.US,D,20140516,000000,9.81569,9.83051,9.80384,9.80977,72738.502314303,0
+MHN.US,D,20140519,000000,9.8236,9.8394,9.80977,9.8236,79067.506070948,0
+MHN.US,D,20140520,000000,9.83051,9.8394,9.78309,9.79199,73523.93441332,0
+MHN.US,D,20140521,000000,9.79889,9.79889,9.76629,9.79889,60837.58656656,0
+MHN.US,D,20140522,000000,9.79889,9.81569,9.7742,9.78309,50932.640018898,0
+MHN.US,D,20140523,000000,9.80977,9.81569,9.79889,9.81569,53444.808150033,0
+MHN.US,D,20140527,000000,9.8236,9.8394,9.79889,9.81569,40269.58955092,0
+MHN.US,D,20140528,000000,9.8473,9.85324,9.81569,9.8473,110069.80657728,0
+MHN.US,D,20140529,000000,9.86016,9.86016,9.83051,9.83051,45856.68386352,0
+MHN.US,D,20140530,000000,9.8236,9.85324,9.79199,9.80977,112453.43105304,0
+MHN.US,D,20140602,000000,9.8236,9.8394,9.80977,9.83051,117258.12973091,0
+MHN.US,D,20140603,000000,9.8394,9.8473,9.79889,9.80384,107297.51467108,0
+MHN.US,D,20140604,000000,9.79199,9.80977,9.69714,9.7495,155567.17549859,0
+MHN.US,D,20140605,000000,9.73665,9.78309,9.7159,9.75839,40462.911111375,0
+MHN.US,D,20140606,000000,9.80384,9.8394,9.7742,9.8394,53372.945161593,0
+MHN.US,D,20140609,000000,9.8236,9.91844,9.79889,9.90461,60284.9500639,0
+MHN.US,D,20140610,000000,9.90461,9.90461,9.8473,9.8888,64334.581285769,0
+MHN.US,D,20140611,000000,9.8809,9.92437,9.8809,9.92437,32500.289561153,0
+MHN.US,D,20140612,000000,9.88189,9.91844,9.88189,9.91844,57876.021718976,0
+MHN.US,D,20140613,000000,9.89671,9.92533,9.8473,9.85324,21106.463351564,0
+MHN.US,D,20140616,000000,9.83051,9.8473,9.80977,9.83051,68279.960566658,0
+MHN.US,D,20140617,000000,9.8473,9.8473,9.80977,9.8236,116921.08219358,0
+MHN.US,D,20140618,000000,9.80977,9.8236,9.76629,9.80977,74564.429513565,0
+MHN.US,D,20140619,000000,9.80977,9.83051,9.78309,9.78309,97222.526122596,0
+MHN.US,D,20140620,000000,9.78309,9.81569,9.76629,9.80977,63231.332589983,0
+MHN.US,D,20140623,000000,9.83051,9.83051,9.76629,9.79199,67604.853337218,0
+MHN.US,D,20140624,000000,9.79199,9.86706,9.7742,9.86706,74358.96209591,0
+MHN.US,D,20140625,000000,9.85324,9.89671,9.85324,9.87596,27318.057155263,0
+MHN.US,D,20140626,000000,9.91449,9.91449,9.86706,9.86706,48474.1160904,0
+MHN.US,D,20140627,000000,9.86114,9.93526,9.86114,9.86706,46712.966796211,0
+MHN.US,D,20140630,000000,9.91449,9.91449,9.86114,9.87596,50004.494097764,0
+MHN.US,D,20140701,000000,9.9056,9.91449,9.8236,9.8473,52193.7848583,0
+MHN.US,D,20140702,000000,9.8236,9.8236,9.70306,9.73665,126195.45632153,0
+MHN.US,D,20140703,000000,9.70898,9.70898,9.5519,9.5519,173044.0518565,0
+MHN.US,D,20140707,000000,9.6013,9.64082,9.56672,9.56672,169216.08252855,0
+MHN.US,D,20140708,000000,9.61513,9.67046,9.59439,9.62304,199728.50012775,0
+MHN.US,D,20140709,000000,9.62304,9.63192,9.53906,9.55783,169509.60741091,0
+MHN.US,D,20140710,000000,9.59439,9.59439,9.51732,9.53214,149286.75517075,0
+MHN.US,D,20140711,000000,9.55783,9.60821,9.54499,9.58055,100567.69762679,0
+MHN.US,D,20140714,000000,9.61513,9.61513,9.55783,9.56573,113604.25102285,0
+MHN.US,D,20140715,000000,9.5509,9.59339,9.53906,9.54499,71666.630416288,0
+MHN.US,D,20140716,000000,9.56573,9.70306,9.54499,9.70306,223514.13714697,0
+MHN.US,D,20140717,000000,9.67836,9.72974,9.67836,9.70306,170926.6240844,0
+MHN.US,D,20140718,000000,9.70898,9.72974,9.67836,9.72282,88374.269151447,0
+MHN.US,D,20140721,000000,9.7159,9.75049,9.69614,9.69614,64847.743752522,0
+MHN.US,D,20140722,000000,9.69614,9.76629,9.69614,9.76629,122870.52791268,0
+MHN.US,D,20140723,000000,9.77518,9.79988,9.73665,9.79296,76106.95337813,0
+MHN.US,D,20140724,000000,9.72974,9.77518,9.72282,9.75049,66610.917356246,0
+MHN.US,D,20140725,000000,9.79988,9.79988,9.7416,9.75049,49730.200155968,0
+MHN.US,D,20140728,000000,9.81668,9.81668,9.75839,9.79296,53737.320877631,0
+MHN.US,D,20140729,000000,9.81668,9.83151,9.79296,9.82458,45528.745719084,0
+MHN.US,D,20140730,000000,9.79296,9.80482,9.69022,9.7159,122226.79748101,0
+MHN.US,D,20140731,000000,9.67046,9.70898,9.66256,9.70898,82358.021217734,0
+MHN.US,D,20140801,000000,9.67046,9.72282,9.67046,9.70898,94149.624250666,0
+MHN.US,D,20140804,000000,9.70898,9.72282,9.67836,9.72282,49084.445414765,0
+MHN.US,D,20140805,000000,9.70898,9.70898,9.67836,9.69614,49106.712819635,0
+MHN.US,D,20140806,000000,9.67836,9.72974,9.67836,9.69614,59692.839525336,0
+MHN.US,D,20140807,000000,9.69022,9.75839,9.67836,9.75839,105013.08136247,0
+MHN.US,D,20140808,000000,9.75049,9.81668,9.75049,9.79296,26618.658211422,0
+MHN.US,D,20140811,000000,9.79296,9.80482,9.75839,9.75839,45042.911431032,0
+MHN.US,D,20140812,000000,9.81075,9.81075,9.72974,9.72974,48397.192328126,0
+MHN.US,D,20140813,000000,9.78309,9.79889,9.75839,9.79199,104228.66141821,0
+MHN.US,D,20140814,000000,9.81668,9.81668,9.75839,9.75839,68162.550613712,0
+MHN.US,D,20140815,000000,9.76629,9.79199,9.7406,9.7406,53471.124173969,0
+MHN.US,D,20140818,000000,9.7742,9.80482,9.76629,9.7742,107788.40973296,0
+MHN.US,D,20140819,000000,9.7742,9.81668,9.7742,9.81668,69475.31534622,0
+MHN.US,D,20140820,000000,9.82458,9.82458,9.76629,9.7742,59601.745596327,0
+MHN.US,D,20140821,000000,9.7742,9.79889,9.7495,9.7495,69566.40927523,0
+MHN.US,D,20140822,000000,9.7495,9.78309,9.7406,9.7495,37192.639059923,0
+MHN.US,D,20140825,000000,9.7406,9.79889,9.7406,9.79199,191568.50839802,0
+MHN.US,D,20140826,000000,9.78309,9.81668,9.78309,9.79889,59303.159940128,0
+MHN.US,D,20140827,000000,9.8404,9.89868,9.81075,9.89868,69671.673370974,0
+MHN.US,D,20140828,000000,9.87695,9.91548,9.8483,9.88979,62987.40329119,0
+MHN.US,D,20140829,000000,9.92732,9.92732,9.85422,9.88386,80933.919460883,0
+MHN.US,D,20140902,000000,9.82458,9.88386,9.81668,9.8483,78351.912650838,0
+MHN.US,D,20140903,000000,9.86806,9.89868,9.85422,9.86806,127106.39561163,0
+MHN.US,D,20140904,000000,9.88386,9.88386,9.82458,9.82458,75562.414113606,0
+MHN.US,D,20140905,000000,9.8483,9.88979,9.78309,9.78309,160013.57138904,0
+MHN.US,D,20140908,000000,9.78309,9.80482,9.7742,9.79199,71733.432630895,0
+MHN.US,D,20140909,000000,9.79889,9.80482,9.78309,9.78309,51690.743939212,0
+MHN.US,D,20140910,000000,9.76629,9.79199,9.7406,9.79199,81761.862060104,0
+MHN.US,D,20140911,000000,9.7821,9.79099,9.73566,9.73566,99965.465540556,0
+MHN.US,D,20140912,000000,9.72184,9.73566,9.70701,9.70701,51901.2721307,0
+MHN.US,D,20140915,000000,9.70701,9.72874,9.66849,9.69516,106022.19966494,0
+MHN.US,D,20140916,000000,9.67638,9.70701,9.62797,9.70108,136610.52887166,0
+MHN.US,D,20140917,000000,9.72874,9.79791,9.71393,9.79791,122962.63399645,0
+MHN.US,D,20140918,000000,9.7821,9.79791,9.72184,9.7406,88156.65587659,0
+MHN.US,D,20140919,000000,9.7821,9.7821,9.72184,9.72874,68899.399283924,0
+MHN.US,D,20140922,000000,9.73566,9.80384,9.72184,9.80384,134192.49113383,0
+MHN.US,D,20140923,000000,9.80384,9.80977,9.7653,9.77321,53125.979398498,0
+MHN.US,D,20140924,000000,9.7653,9.79099,9.72874,9.72874,55260.613801628,0
+MHN.US,D,20140925,000000,9.73566,9.75839,9.69516,9.71393,114162.96045412,0
+MHN.US,D,20140926,000000,9.70108,9.75839,9.70108,9.72874,33814.066448427,0
+MHN.US,D,20140929,000000,9.72184,9.7406,9.70108,9.70108,56621.961962941,0
+MHN.US,D,20140930,000000,9.72184,9.7485,9.70701,9.72184,56097.665793751,0
+MHN.US,D,20141001,000000,9.77321,9.8236,9.7485,9.80977,132010.28545665,0
+MHN.US,D,20141002,000000,9.79099,9.85324,9.79099,9.85324,84421.804787189,0
+MHN.US,D,20141003,000000,9.86114,9.86114,9.8236,9.86114,31853.522665184,0
+MHN.US,D,20141006,000000,9.88386,9.93724,9.87695,9.91944,89722.459300791,0
+MHN.US,D,20141007,000000,9.90758,10.0122,9.90758,10.0035,107886.58874533,0
+MHN.US,D,20141008,000000,9.99848,10.0667,9.98364,10.0667,86832.757441648,0
+MHN.US,D,20141009,000000,10.0667,10.0884,9.98364,9.98364,120366.45701968,0
+MHN.US,D,20141010,000000,10.0182,10.0449,9.97577,9.98274,90423.882554166,0
+MHN.US,D,20141013,000000,10.036,10.036,9.96292,9.98274,40703.803945867,0
+MHN.US,D,20141014,000000,9.99151,9.99748,9.9678,9.98274,49703.884132032,0
+MHN.US,D,20141015,000000,9.99748,10.0538,9.99151,10.0272,308967.32764151,0
+MHN.US,D,20141016,000000,10.0112,10.1181,10.0112,10.1101,94285.252989413,0
+MHN.US,D,20141017,000000,10.0667,10.1298,10.0607,10.0667,51336.489770841,0
+MHN.US,D,20141020,000000,10.0667,10.1417,10.0667,10.1417,88839.860344163,0
+MHN.US,D,20141021,000000,10.1417,10.1417,10.0716,10.1298,54698.867906068,0
+MHN.US,D,20141022,000000,10.1022,10.1101,10.0667,10.0934,72787.085743108,0
+MHN.US,D,20141023,000000,10.1101,10.1101,10.0667,10.0667,36274.614686457,0
+MHN.US,D,20141024,000000,10.0667,10.0716,10.036,10.0667,62637.197741886,0
+MHN.US,D,20141027,000000,10.0667,10.0667,9.99151,9.99151,68209.109732983,0
+MHN.US,D,20141028,000000,9.99748,10.0449,9.97577,9.98274,72157.525478174,0
+MHN.US,D,20141029,000000,10.0182,10.0272,9.97577,9.97577,67261.732871281,0
+MHN.US,D,20141030,000000,10.0112,10.0112,9.94309,9.94309,64797.136014184,0
+MHN.US,D,20141031,000000,9.94309,10.0538,9.94309,10.0272,162370.87984085,0
+MHN.US,D,20141103,000000,10.036,10.0934,9.99151,10.0035,105353.1653641,0
+MHN.US,D,20141104,000000,9.99748,10.0449,9.98274,10.0182,27955.714658332,0
+MHN.US,D,20141105,000000,10.0035,10.0449,9.99151,9.99748,49348.617808894,0
+MHN.US,D,20141106,000000,10.0035,10.0272,9.98274,10.0272,58664.490282293,0
+MHN.US,D,20141107,000000,10.0035,10.0716,9.99151,10.036,93841.929201567,0
+MHN.US,D,20141110,000000,10.0667,10.0667,10.0112,10.0272,38263.498803171,0
+MHN.US,D,20141111,000000,10.0112,10.0667,10.0035,10.0667,80233.508362273,0
+MHN.US,D,20141112,000000,10.0667,10.1091,10.0597,10.0785,45114.774419473,0
+MHN.US,D,20141113,000000,10.0597,10.1091,10.0528,10.1091,49958.947133259,0
+MHN.US,D,20141114,000000,10.1091,10.1358,10.0667,10.1012,100254.94180386,0
+MHN.US,D,20141117,000000,10.122,10.122,10.0528,10.0706,87171.829288518,0
+MHN.US,D,20141118,000000,10.0597,10.1091,10.0528,10.1091,60099.72574158,0
+MHN.US,D,20141119,000000,10.0934,10.0934,10.0597,10.0706,28730.013054916,0
+MHN.US,D,20141120,000000,10.0934,10.1289,10.0874,10.122,89766.994110529,0
+MHN.US,D,20141121,000000,10.1417,10.1507,10.0667,10.1171,65989.454329446,0
+MHN.US,D,20141124,000000,10.0934,10.0934,10.0172,10.0528,119050.65582288,0
+MHN.US,D,20141125,000000,10.0785,10.0874,10.0439,10.0874,52762.615837226,0
+MHN.US,D,20141126,000000,10.1091,10.1091,10.0785,10.1012,26711.776449965,0
+MHN.US,D,20141128,000000,10.0785,10.1091,10.0667,10.0874,23936.448079467,0
+MHN.US,D,20141201,000000,10.1171,10.1507,10.0874,10.1012,45683.6053984,0
+MHN.US,D,20141202,000000,10.1091,10.1417,10.1091,10.122,42849.57205143,0
+MHN.US,D,20141203,000000,10.122,10.1971,10.1171,10.1585,117569.87339908,0
+MHN.US,D,20141204,000000,10.1744,10.3018,10.1417,10.2563,244505.21485513,0
+MHN.US,D,20141205,000000,10.2692,10.2692,10.1971,10.2208,83956.213594472,0
+MHN.US,D,20141208,000000,10.2435,10.2435,10.1832,10.2118,82124.213466609,0
+MHN.US,D,20141209,000000,10.2268,10.2268,10.2118,10.2268,24619.652547041,0
+MHN.US,D,20141210,000000,10.2198,10.2633,10.204,10.2118,63761.701687774,0
+MHN.US,D,20141211,000000,10.2198,10.282,10.2118,10.2425,124639.774445,0
+MHN.US,D,20141212,000000,10.2425,10.3008,10.2425,10.3008,111298.56246414,0
+MHN.US,D,20141215,000000,10.282,10.3008,10.2741,10.2741,40462.911111375,0
+MHN.US,D,20141216,000000,10.3087,10.3157,10.2741,10.282,61313.299306944,0
+MHN.US,D,20141217,000000,10.3008,10.3157,10.2741,10.3087,106175.03503472,0
+MHN.US,D,20141218,000000,10.3157,10.3157,10.2741,10.292,84179.89979793,0
+MHN.US,D,20141219,000000,10.292,10.3215,10.2741,10.3008,59971.1820862,0
+MHN.US,D,20141222,000000,10.292,10.3818,10.2741,10.2741,99885.505313982,0
+MHN.US,D,20141223,000000,10.3215,10.3265,10.2633,10.2682,90931.984247088,0
+MHN.US,D,20141224,000000,10.3157,10.3215,10.282,10.3157,32919.321634598,0
+MHN.US,D,20141226,000000,10.292,10.3157,10.2741,10.292,60384.141231044,0
+MHN.US,D,20141229,000000,10.282,10.3087,10.2118,10.2495,129924.23448234,0
+MHN.US,D,20141230,000000,10.2336,10.3008,10.2336,10.3008,77423.766729706,0
+MHN.US,D,20141231,000000,10.3157,10.3957,10.3008,10.3423,72066.431549164,0
+MHN.US,D,20150102,000000,10.3581,10.4332,10.3324,10.4332,94980.603314189,0
+MHN.US,D,20150105,000000,10.4481,10.4766,10.365,10.365,70150.422575658,0
+MHN.US,D,20150106,000000,10.4262,10.4262,10.373,10.3957,190344.81328499,0
+MHN.US,D,20150107,000000,10.4036,10.4481,10.3957,10.4036,131549.75503779,0
+MHN.US,D,20150108,000000,10.4262,10.4262,10.3423,10.3423,95106.110505268,0
+MHN.US,D,20150109,000000,10.3512,10.4104,10.3324,10.3957,62172.618703936,0
+MHN.US,D,20150112,000000,10.3887,10.4539,10.3887,10.4481,54706.965144202,0
+MHN.US,D,20150113,000000,10.4905,10.4964,10.4471,10.4756,53553.108710078,0
+MHN.US,D,20150114,000000,10.4826,10.534,10.4756,10.5142,69172.681070954,0
+MHN.US,D,20150115,000000,10.5201,10.5963,10.5043,10.5716,70797.189471628,0
+MHN.US,D,20150116,000000,10.5963,10.619,10.4668,10.4905,91582.799762124,0
+MHN.US,D,20150120,000000,10.5043,10.5419,10.4668,10.4964,91385.429582603,0
+MHN.US,D,20150121,000000,10.4905,10.5201,10.4599,10.4599,34487.149368333,0
+MHN.US,D,20150122,000000,10.4826,10.5419,10.4756,10.5043,77243.60318122,0
+MHN.US,D,20150123,000000,10.5201,10.5517,10.4964,10.5201,40489.22713531,0
+MHN.US,D,20150126,000000,10.534,10.5963,10.5201,10.5716,68044.128505999,0
+MHN.US,D,20150127,000000,10.5963,10.6703,10.5883,10.6703,61362.894890516,0
+MHN.US,D,20150128,000000,10.6624,10.772,10.6624,10.7345,90130.357671801,0
+MHN.US,D,20150129,000000,10.7345,10.7483,10.6979,10.6979,63648.340353894,0
+MHN.US,D,20150130,000000,10.7216,10.7345,10.6832,10.7138,82584.743885492,0
+MHN.US,D,20150202,000000,10.772,10.8423,10.7415,10.8076,143602.49400054,0
+MHN.US,D,20150203,000000,10.8076,10.8363,10.7879,10.7879,111527.30944144,0
+MHN.US,D,20150204,000000,10.7652,10.7789,10.6555,10.6832,95881.421056619,0
+MHN.US,D,20150205,000000,10.6782,10.8481,10.6624,10.8481,98276.179234809,0
+MHN.US,D,20150206,000000,10.7789,10.8016,10.7415,10.7483,72772.915576373,0
+MHN.US,D,20150209,000000,10.7483,10.7879,10.7216,10.7216,68086.639006204,0
+MHN.US,D,20150210,000000,10.7216,10.7216,10.5586,10.5803,144738.13164886,0
+MHN.US,D,20150211,000000,10.5636,10.611,10.526,10.533,76393.393177128,0
+MHN.US,D,20150212,000000,10.5419,10.5419,10.3788,10.4154,471047.71906429,0
+MHN.US,D,20150213,000000,10.4244,10.4519,10.3867,10.3867,102932.09116197,0
+MHN.US,D,20150217,000000,10.3788,10.3788,10.2238,10.2286,184653.46703141,0
+MHN.US,D,20150218,000000,10.2593,10.4954,10.2286,10.4599,158043.91821288,0
+MHN.US,D,20150219,000000,10.4648,10.5201,10.4391,10.4519,97299.449884871,0
+MHN.US,D,20150220,000000,10.4886,10.5201,10.4648,10.4886,16435.369102896,0
+MHN.US,D,20150223,000000,10.5033,10.526,10.4816,10.5133,58663.478127526,0
+MHN.US,D,20150224,000000,10.526,10.5507,10.4599,10.5507,55918.514400033,0
+MHN.US,D,20150225,000000,10.5636,10.5873,10.533,10.5419,44602.624107485,0
+MHN.US,D,20150226,000000,10.5577,10.5577,10.5033,10.526,39108.648033428,0
+MHN.US,D,20150227,000000,10.5577,10.5873,10.5033,10.5873,34940.594703849,0
+MHN.US,D,20150302,000000,10.603,10.603,10.5201,10.5636,43662.33232915,0
+MHN.US,D,20150303,000000,10.5706,10.5706,10.533,10.5577,24242.118819034,0
+MHN.US,D,20150304,000000,10.5706,10.5873,10.526,10.5873,43662.33232915,0
+MHN.US,D,20150305,000000,10.5794,10.603,10.5419,10.5577,44069.218545394,0
+MHN.US,D,20150306,000000,10.5201,10.526,10.4519,10.4648,68037.043422632,0
+MHN.US,D,20150309,000000,10.4886,10.5133,10.4648,10.4954,51695.804713045,0
+MHN.US,D,20150310,000000,10.4816,10.5033,10.4737,10.4816,57859.827242707,0
+MHN.US,D,20150311,000000,10.5123,10.5636,10.4876,10.5023,46777.744701284,0
+MHN.US,D,20150312,000000,10.532,10.5567,10.4727,10.5201,33849.491865264,0
+MHN.US,D,20150313,000000,10.4727,10.4806,10.4154,10.4638,61438.806498024,0
+MHN.US,D,20150316,000000,10.4589,10.4638,10.3857,10.4381,97297.425575337,0
+MHN.US,D,20150317,000000,10.4234,10.5123,10.3551,10.5123,85937.000473052,0
+MHN.US,D,20150318,000000,10.525,10.6545,10.4954,10.6545,150732.1121777,0
+MHN.US,D,20150319,000000,10.603,10.611,10.5201,10.5409,42114.74769075,0
+MHN.US,D,20150320,000000,10.5497,10.6337,10.525,10.6337,35454.76932537,0
+MHN.US,D,20150323,000000,10.6545,10.6545,10.611,10.6337,14793.654071187,0
+MHN.US,D,20150324,000000,10.6545,10.6545,10.5953,10.6545,17053.795665395,0
+MHN.US,D,20150325,000000,10.6545,10.6545,10.5567,10.5706,63711.093949434,0
+MHN.US,D,20150326,000000,10.5409,10.5873,10.525,10.532,37450.738525451,0
+MHN.US,D,20150327,000000,10.5497,10.603,10.5497,10.5567,51707.950570247,0
+MHN.US,D,20150330,000000,10.5567,10.5636,10.4589,10.4638,196988.59717409,0
+MHN.US,D,20150331,000000,10.4727,10.5409,10.4638,10.5409,63691.863008866,0
+MHN.US,D,20150401,000000,10.5794,10.5794,10.5409,10.5497,53975.177247824,0
+MHN.US,D,20150402,000000,10.5497,10.5636,10.4954,10.5201,46915.397749566,0
+MHN.US,D,20150406,000000,10.525,10.5706,10.525,10.525,33584.30731637,0
+MHN.US,D,20150407,000000,10.5201,10.611,10.5201,10.5636,44915.379930418,0
+MHN.US,D,20150408,000000,10.5636,10.5953,10.5497,10.5953,73838.714545788,0
+MHN.US,D,20150409,000000,10.603,10.6979,10.5567,10.6979,140064.0009359,0
+MHN.US,D,20150410,000000,10.691,10.7226,10.618,10.6624,72504.694563177,0
+MHN.US,D,20150413,000000,10.6822,10.6969,10.6248,10.6969,63530.930400948,0
+MHN.US,D,20150414,000000,10.7069,10.7345,10.6475,10.7345,168446.8449058,0
+MHN.US,D,20150415,000000,10.7493,10.7493,10.7069,10.7138,77882.272839055,0
+MHN.US,D,20150416,000000,10.7138,10.7662,10.7138,10.7582,49278.779129987,0
+MHN.US,D,20150417,000000,10.7425,10.8096,10.7276,10.8096,28784.669412321,0
+MHN.US,D,20150420,000000,10.7799,10.8186,10.7069,10.7069,50873.935042424,0
+MHN.US,D,20150421,000000,10.7493,10.7493,10.7345,10.7425,9428.2216525114,0
+MHN.US,D,20150422,000000,10.7493,10.7582,10.7069,10.7493,43595.530114544,0
+MHN.US,D,20150423,000000,10.7276,10.8016,10.7276,10.7493,44964.97551399,0
+MHN.US,D,20150424,000000,10.7582,10.7889,10.7216,10.7216,54361.820368732,0
+MHN.US,D,20150427,000000,10.7493,10.8016,10.7276,10.7799,79843.828777065,0
+MHN.US,D,20150428,000000,10.7949,10.7949,10.773,10.7799,39259.459093678,0
+MHN.US,D,20150429,000000,10.7345,10.7662,10.7069,10.7138,103188.16631797,0
+MHN.US,D,20150430,000000,10.7276,10.7662,10.69,10.7276,175604.80341644,0
+MHN.US,D,20150501,000000,10.7493,10.7582,10.6337,10.6337,86610.083392958,0
+MHN.US,D,20150504,000000,10.6782,10.6822,10.5784,10.5863,101335.92309476,0
+MHN.US,D,20150505,000000,10.5626,10.6397,10.5003,10.5943,105175.02612514,0
+MHN.US,D,20150506,000000,10.5943,10.6021,10.4134,10.4361,183489.48904961,0
+MHN.US,D,20150507,000000,10.4638,10.5784,10.3907,10.5626,111370.42545259,0
+MHN.US,D,20150508,000000,10.5626,10.6248,10.5626,10.618,62468.167895834,0
+MHN.US,D,20150511,000000,10.6248,10.6337,10.5003,10.5557,71226.343092741,0
+MHN.US,D,20150512,000000,10.5003,10.524,10.4638,10.524,75547.231792105,0
+MHN.US,D,20150513,000000,10.53,10.5468,10.53,10.5389,54904.335323723,0
+MHN.US,D,20150514,000000,10.5468,10.618,10.53,10.618,54772.755204042,0
+MHN.US,D,20150515,000000,10.6337,10.7138,10.5774,10.6397,81491.616737374,0
+MHN.US,D,20150518,000000,10.6248,10.6248,10.53,10.5616,57592.618384278,0
+MHN.US,D,20150519,000000,10.53,10.5853,10.5181,10.5774,45797.978887046,0
+MHN.US,D,20150520,000000,10.5853,10.5853,10.53,10.5686,34314.070903214,0
+MHN.US,D,20150521,000000,10.6021,10.6021,10.5616,10.5616,23885.840341129,0
+MHN.US,D,20150522,000000,10.53,10.6397,10.53,10.5853,26263.391888284,0
+MHN.US,D,20150526,000000,10.5616,10.5774,10.53,10.53,68416.601460172,0
+MHN.US,D,20150527,000000,10.5557,10.6021,10.5389,10.5468,46851.631999259,0
+MHN.US,D,20150528,000000,10.524,10.5853,10.524,10.5774,21692.500961527,0
+MHN.US,D,20150529,000000,10.5389,10.5943,10.53,10.5943,73377.171972138,0
+MHN.US,D,20150601,000000,10.61,10.61,10.524,10.53,142332.23976823,0
+MHN.US,D,20150602,000000,10.5557,10.5557,10.4786,10.4786,82588.79250456,0
+MHN.US,D,20150603,000000,10.4628,10.4993,10.3324,10.3571,167350.68129338,0
+MHN.US,D,20150604,000000,10.3818,10.3818,10.2722,10.2722,131317.97159619,0
+MHN.US,D,20150605,000000,10.2286,10.2533,10.1526,10.1981,185687.88920305,0
+MHN.US,D,20150608,000000,10.1981,10.2238,10.0992,10.1161,143456.74371412,0
+MHN.US,D,20150609,000000,10.0992,10.1921,10.0934,10.122,160578.35374889,0
+MHN.US,D,20150610,000000,10.0934,10.2148,10.0934,10.1921,61496.49931973,0
+MHN.US,D,20150611,000000,10.2465,10.3147,10.2465,10.3147,68889.277736257,0
+MHN.US,D,20150612,000000,10.3147,10.3502,10.3077,10.3206,36894.053403725,0
+MHN.US,D,20150615,000000,10.3324,10.3324,10.2465,10.3265,66958.086441249,0
+MHN.US,D,20150616,000000,10.3324,10.3887,10.3265,10.3887,37942.645742104,0
+MHN.US,D,20150617,000000,10.3887,10.4707,10.3502,10.4499,112131.56583719,0
+MHN.US,D,20150618,000000,10.4282,10.4707,10.4194,10.4499,77466.27722991,0
+MHN.US,D,20150619,000000,10.4499,10.5003,10.4499,10.5003,34264.475319642,0
+MHN.US,D,20150622,000000,10.4638,10.4796,10.4194,10.4638,73524.946568088,0
+MHN.US,D,20150623,000000,10.4282,10.4569,10.4036,10.4282,57559.217276974,0
+MHN.US,D,20150624,000000,10.4282,10.4499,10.4194,10.4499,37030.694297239,0
+MHN.US,D,20150625,000000,10.4114,10.4194,10.3957,10.3957,38207.830290998,0
+MHN.US,D,20150626,000000,10.373,10.4114,10.3147,10.3206,50420.489706909,0
+MHN.US,D,20150629,000000,10.2988,10.2988,10.1921,10.2465,162944.77159361,0
+MHN.US,D,20150630,000000,10.2524,10.3147,10.2138,10.3147,59770.775442378,0
+MHN.US,D,20150701,000000,10.364,10.4036,10.3147,10.3887,72612.995123223,0
+MHN.US,D,20150702,000000,10.3957,10.4707,10.3957,10.4499,128020.37136604,0
+MHN.US,D,20150706,000000,10.4569,10.4707,10.4351,10.4431,33085.315016349,0
+MHN.US,D,20150707,000000,10.4638,10.5706,10.4638,10.5399,72479.390694008,0
+MHN.US,D,20150708,000000,10.5706,10.603,10.5103,10.5478,34135.931664262,0
+MHN.US,D,20150709,000000,10.5557,10.5626,10.4856,10.524,30856.55021991,0
+MHN.US,D,20150710,000000,10.5191,10.5557,10.4934,10.5557,44645.134607689,0
+MHN.US,D,20150713,000000,10.5764,10.5764,10.4599,10.4678,40634.977421726,0
+MHN.US,D,20150714,000000,10.4539,10.4846,10.3927,10.4164,105273.20513753,0
+MHN.US,D,20150715,000000,10.4539,10.4599,10.3927,10.4253,33540.784661398,0
+MHN.US,D,20150716,000000,10.4074,10.4539,10.3927,10.4471,55796.043673252,0
+MHN.US,D,20150717,000000,10.4599,10.4766,10.4164,10.4471,41026.681316468,0
+MHN.US,D,20150720,000000,10.4599,10.4599,10.37,10.4074,49392.140463865,0
+MHN.US,D,20150721,000000,10.4164,10.4471,10.3778,10.4401,32931.467491799,0
+MHN.US,D,20150722,000000,10.4006,10.4984,10.4006,10.4984,38155.198243127,0
+MHN.US,D,20150723,000000,10.4984,10.5369,10.4599,10.5172,35407.198051332,0
+MHN.US,D,20150724,000000,10.5172,10.5547,10.5172,10.5547,19862.525143197,0
+MHN.US,D,20150727,000000,10.5369,10.6012,10.5369,10.5764,41026.681316468,0
+MHN.US,D,20150728,000000,10.6012,10.6012,10.5369,10.6012,33319.122767474,0
+MHN.US,D,20150729,000000,10.618,10.6397,10.529,10.6397,76045.211937358,0
+MHN.US,D,20150730,000000,10.6545,10.6624,10.4984,10.5369,58147.279196471,0
+MHN.US,D,20150731,000000,10.5933,10.69,10.5449,10.69,38541.841364034,0
+MHN.US,D,20150803,000000,10.7069,10.7148,10.6545,10.7148,35238.16820528,0
+MHN.US,D,20150804,000000,10.7503,10.7503,10.6545,10.6624,75132.248337726,0
+MHN.US,D,20150805,000000,10.6822,10.7148,10.5843,10.5843,29267.467236073,0
+MHN.US,D,20150806,000000,10.6239,10.69,10.609,10.6397,55068.304395941,0
+MHN.US,D,20150807,000000,10.6693,10.7148,10.6397,10.6475,30709.787778728,0
+MHN.US,D,20150810,000000,10.6782,10.7069,10.6012,10.618,49524.732738313,0
+MHN.US,D,20150811,000000,10.6327,10.7682,10.6327,10.7226,58430.682531168,0
+MHN.US,D,20150812,000000,10.772,10.7879,10.7197,10.7879,18723.851030575,0
+MHN.US,D,20150813,000000,10.7652,10.7789,10.6881,10.7405,50321.298539766,0
+MHN.US,D,20150814,000000,10.7276,10.7879,10.7039,10.7572,16391.846447925,0
+MHN.US,D,20150817,000000,10.7789,10.7879,10.7128,10.7652,38883.949675205,0
+MHN.US,D,20150818,000000,10.7276,10.8106,10.694,10.7572,35370.760479728,0
+MHN.US,D,20150819,000000,10.7473,10.772,10.7276,10.7276,14818.957940356,0
+MHN.US,D,20150820,000000,10.7039,10.7039,10.6447,10.6594,41356.643770436,0
+MHN.US,D,20150821,000000,10.6447,10.6881,10.62,10.62,69964.186098571,0
+MHN.US,D,20150824,000000,10.62,10.62,10.4579,10.5201,134454.63921842,0
+MHN.US,D,20150825,000000,10.5507,10.5656,10.4638,10.4886,105462.47807891,0
+MHN.US,D,20150826,000000,10.5577,10.5577,10.4441,10.4806,68924.703153094,0
+MHN.US,D,20150827,000000,10.533,10.533,10.4292,10.4292,60077.458336712,0
+MHN.US,D,20150828,000000,10.3967,10.614,10.3827,10.4361,53446.832459567,0
+MHN.US,D,20150831,000000,10.4124,10.4954,10.4124,10.4954,48502.45642387,0
+MHN.US,D,20150901,000000,10.5507,10.5726,10.4806,10.4806,57609.825015313,0
+MHN.US,D,20150902,000000,10.4954,10.526,10.4954,10.5133,49284.852058586,0
+MHN.US,D,20150903,000000,10.4954,10.526,10.4441,10.526,42129.930012253,0
+MHN.US,D,20150904,000000,10.4954,10.5507,10.4361,10.4638,74901.477050902,0
+MHN.US,D,20150908,000000,10.4717,10.533,10.4579,10.5033,27570.083692191,0
+MHN.US,D,20150909,000000,10.5201,10.5201,10.4806,10.5201,29001.27053241,0
+MHN.US,D,20150910,000000,10.5133,10.5201,10.4292,10.4806,41942.681380399,0
+MHN.US,D,20150911,000000,10.4579,10.4579,10.4292,10.4441,22884.819276789,0
+MHN.US,D,20150914,000000,10.4361,10.4441,10.3827,10.3827,28481.022982288,0
+MHN.US,D,20150915,000000,10.3581,10.3897,10.3581,10.3897,31364.651912831,0
+MHN.US,D,20150916,000000,10.3897,10.4441,10.374,10.4441,28606.530173368,0
+MHN.US,D,20150917,000000,10.4124,10.5201,10.4124,10.5033,30299.865098184,0
+MHN.US,D,20150918,000000,10.4509,10.5726,10.4509,10.4717,52664.43682485,0
+MHN.US,D,20150921,000000,10.4638,10.5201,10.4441,10.4954,71916.632643681,0
+MHN.US,D,20150922,000000,10.4717,10.5656,10.4717,10.5133,44209.908057976,0
+MHN.US,D,20150923,000000,10.533,10.5577,10.4886,10.4886,23144.94305185,0
+MHN.US,D,20150924,000000,10.526,10.526,10.4717,10.4886,29094.388770954,0
+MHN.US,D,20150925,000000,10.5133,10.5201,10.4717,10.4717,74901.477050902,0
+MHN.US,D,20150928,000000,10.4954,10.5201,10.4509,10.4509,42104.626143083,0
+MHN.US,D,20150929,000000,10.4638,10.5133,10.4638,10.5133,25490.105646468,0
+MHN.US,D,20150930,000000,10.4806,10.5133,10.4638,10.5133,53574.363960181,0
+MHN.US,D,20151001,000000,10.5133,10.5726,10.5133,10.5507,35892.020184617,0
+MHN.US,D,20151002,000000,10.5577,10.6515,10.5577,10.62,47337.466287311,0
+MHN.US,D,20151005,000000,10.606,10.6447,10.5973,10.6367,60296.083766335,0
+MHN.US,D,20151006,000000,10.6515,10.7405,10.6447,10.6881,75554.316875472,0
+MHN.US,D,20151007,000000,10.7039,10.8106,10.6752,10.8106,73342.758710068,0
+MHN.US,D,20151008,000000,10.8106,10.9212,10.7652,10.865,96231.626605924,0
+MHN.US,D,20151009,000000,10.8442,10.8926,10.7652,10.7789,39662.296690855,0
+MHN.US,D,20151012,000000,10.8016,10.8016,10.7276,10.772,70825.529805098,0
+MHN.US,D,20151013,000000,10.8076,10.8076,10.7009,10.7632,55520.737576689,0
+MHN.US,D,20151014,000000,10.6782,10.8006,10.6782,10.7543,110266.16460204,0
+MHN.US,D,20151015,000000,10.7632,10.7632,10.7009,10.7009,30927.401053585,0
+MHN.US,D,20151016,000000,10.6782,10.8076,10.618,10.6782,66524.88420107,0
+MHN.US,D,20151019,000000,10.6782,10.7632,10.6713,10.7296,49292.949296721,0
+MHN.US,D,20151020,000000,10.7099,10.7543,10.6713,10.7543,32023.564666002,0
+MHN.US,D,20151021,000000,10.7692,10.7692,10.7099,10.7543,17473.839893607,0
+MHN.US,D,20151022,000000,10.7779,10.856,10.7779,10.8363,46590.496069431,0
+MHN.US,D,20151023,000000,10.8481,10.856,10.7939,10.8264,28082.234004179,0
+MHN.US,D,20151026,000000,10.7859,10.8906,10.7444,10.8818,70015.805991677,0
+MHN.US,D,20151027,000000,10.8818,10.8906,10.7632,10.856,42063.127797645,0
+MHN.US,D,20151028,000000,10.8818,10.9469,10.7859,10.8481,39862.703334676,0
+MHN.US,D,20151029,000000,10.8166,10.863,10.7692,10.863,50086.478633873,0
+MHN.US,D,20151030,000000,10.8006,10.8985,10.7859,10.8906,49046.995688394,0
+MHN.US,D,20151102,000000,10.8481,10.9964,10.8481,10.9964,93907.719261407,0
+MHN.US,D,20151103,000000,10.9321,11.0042,10.9262,10.9401,44002.416330787,0
+MHN.US,D,20151104,000000,10.9321,10.9401,10.8076,10.8363,65401.392409949,0
+MHN.US,D,20151105,000000,10.7779,10.8906,10.7779,10.8363,80239.581290874,0
+MHN.US,D,20151106,000000,10.7632,10.7859,10.7009,10.7692,69108.915320646,0
+MHN.US,D,20151109,000000,10.7256,10.7296,10.6495,10.7187,43421.439494658,0
+MHN.US,D,20151110,000000,10.6644,10.7099,10.6248,10.6782,26400.032781798,0
+MHN.US,D,20151111,000000,10.6852,10.8264,10.6852,10.8076,54486.315405045,0
+MHN.US,D,20151112,000000,10.8136,10.8965,10.8136,10.8698,105103.16313671,0
+MHN.US,D,20151113,000000,10.8698,10.9183,10.8541,10.9183,55642.196148702,0
+MHN.US,D,20151116,000000,10.9183,10.9686,10.8965,10.9618,77027.00206113,0
+MHN.US,D,20151117,000000,10.9312,10.9686,10.861,10.861,67106.873191966,0
+MHN.US,D,20151118,000000,10.861,10.9055,10.8403,10.9055,51391.146128246,0
+MHN.US,D,20151119,000000,10.9183,10.9469,10.8886,10.9114,54607.773977059,0
+MHN.US,D,20151120,000000,10.9114,10.9114,10.8965,10.9114,65945.931674474,0
+MHN.US,D,20151123,000000,10.9114,10.9469,10.8965,10.9381,53578.412579248,0
+MHN.US,D,20151124,000000,10.9183,10.9381,10.861,10.9055,42793.903539257,0
+MHN.US,D,20151125,000000,10.9312,10.9548,10.861,10.9114,61952.981119546,0
+MHN.US,D,20151127,000000,10.9381,10.9855,10.9114,10.9114,35416.307444233,0
+MHN.US,D,20151130,000000,10.9548,10.9548,10.8403,10.8698,46494.341366588,0
+MHN.US,D,20151201,000000,10.9469,10.9855,10.8136,10.9855,110880.54254546,0
+MHN.US,D,20151202,000000,10.9686,11.0022,10.8886,10.9855,94138.490548231,0
+MHN.US,D,20151203,000000,10.9618,10.9618,10.9055,10.9183,49042.947069327,0
+MHN.US,D,20151204,000000,10.9252,10.9686,10.8798,10.8798,85651.57282882,0
+MHN.US,D,20151207,000000,10.8965,10.9252,10.8798,10.9114,65170.621123124,0
+MHN.US,D,20151208,000000,10.9055,11.0172,10.8886,11.0022,89419.825025526,0
+MHN.US,D,20151209,000000,11.0102,11.0447,10.9114,11.024,60410.45725498,0
+MHN.US,D,20151210,000000,10.9381,10.9944,10.9183,10.9618,20221.840085402,0
+MHN.US,D,20151211,000000,10.9944,11.0536,10.9469,10.9548,43537.837292837,0
+MHN.US,D,20151214,000000,10.9855,10.9944,10.8333,10.8461,44167.397557772,0
+MHN.US,D,20151215,000000,10.8046,10.9618,10.7919,10.8798,140389.9147708,0
+MHN.US,D,20151216,000000,10.861,11.0447,10.7919,11.0399,166021.72208461,0
+MHN.US,D,20151217,000000,11.0319,11.1021,10.9114,11.0941,54607.773977059,0
+MHN.US,D,20151218,000000,11.1168,11.2018,11.0784,11.1831,49970.080835693,0
+MHN.US,D,20151221,000000,11.1327,11.265,11.1327,11.2148,79983.50613488,0
+MHN.US,D,20151222,000000,11.265,11.265,11.1741,11.2295,41269.598460493,0
+MHN.US,D,20151223,000000,11.2148,11.273,11.1741,11.192,46237.254055827,0
+MHN.US,D,20151224,000000,11.2483,11.273,11.2295,11.2483,15515.320419897,0
+MHN.US,D,20151228,000000,11.2225,11.273,11.2018,11.2068,30196.625311972,0
+MHN.US,D,20151229,000000,11.1672,11.2809,11.109,11.2413,114715.59695677,0
+MHN.US,D,20151230,000000,11.2572,11.273,11.2196,11.2572,50398.22230204,0
+MHN.US,D,20151231,000000,11.2967,11.357,11.2483,11.3027,83053.371542509,0
+MHN.US,D,20160104,000000,11.2413,11.3144,11.2413,11.2967,72754.696790571,0
+MHN.US,D,20160105,000000,11.3095,11.357,11.273,11.349,52418.483216523,0
+MHN.US,D,20160106,000000,11.3214,11.4123,11.3214,11.357,67178.736180407,0
+MHN.US,D,20160107,000000,11.4123,11.4123,11.3144,11.3313,31746.234259906,0
+MHN.US,D,20160108,000000,11.357,11.3994,11.3095,11.349,63596.720460789,0
+MHN.US,D,20160111,000000,11.3757,11.4123,11.2897,11.3214,109843.08390951,0
+MHN.US,D,20160112,000000,11.349,11.349,11.273,11.3144,16390.834293158,0
+MHN.US,D,20160113,000000,11.3461,11.3461,11.2473,11.2542,29965.854025148,0
+MHN.US,D,20160114,000000,11.2789,11.3125,11.2108,11.3007,36642.026866797,0
+MHN.US,D,20160115,000000,11.3125,11.4943,11.2473,11.2542,120726.78411665,0
+MHN.US,D,20160119,000000,11.2947,11.3382,11.2542,11.2947,58464.083638472,0
+MHN.US,D,20160120,000000,11.3075,11.354,11.268,11.3125,137279.56317249,0
+MHN.US,D,20160121,000000,11.3727,11.4034,11.1801,11.2108,111297.55030937,0
+MHN.US,D,20160122,000000,11.27,11.27,11.1712,11.2048,119062.80168008,0
+MHN.US,D,20160125,000000,11.2255,11.2255,11.1801,11.1801,49982.226692896,0
+MHN.US,D,20160126,000000,11.2108,11.2385,11.1367,11.2385,45558.098207321,0
+MHN.US,D,20160127,000000,11.2473,11.2789,11.2196,11.2542,41722.031641243,0
+MHN.US,D,20160128,000000,11.3007,11.3283,11.2542,11.3283,36073.19588787,0
+MHN.US,D,20160129,000000,11.3727,11.4192,11.354,11.4034,46995.357976142,0
+MHN.US,D,20160201,000000,11.4192,11.4696,11.4094,11.4341,47336.454132544,0
+MHN.US,D,20160202,000000,11.5023,11.5703,11.4508,11.5703,112173.06418263,0
+MHN.US,D,20160203,000000,11.5703,11.7186,11.5516,11.6771,116084.03020145,0
+MHN.US,D,20160204,000000,11.6939,11.7106,11.6652,11.6849,74571.514596933,0
+MHN.US,D,20160205,000000,11.7027,11.7245,11.6771,11.7027,41038.827173669,0
+MHN.US,D,20160208,000000,11.7027,11.7245,11.5496,11.5556,84378.282132218,0
+MHN.US,D,20160209,000000,11.5556,11.7304,11.5556,11.6534,91604.055012227,0
+MHN.US,D,20160210,000000,11.7245,11.8183,11.7027,11.8183,112119.41997999,0
+MHN.US,D,20160211,000000,11.8046,11.8648,11.7976,11.8578,60793.051756821,0
+MHN.US,D,20160212,000000,11.8648,11.8648,11.6889,11.7275,62457.0341934,0
+MHN.US,D,20160216,000000,11.6592,11.7216,11.6099,11.6317,96586.892929061,0
+MHN.US,D,20160217,000000,11.6099,11.6317,11.5703,11.601,42392.078096847,0
+MHN.US,D,20160218,000000,11.6317,11.6592,11.601,11.6592,48804.078544368,0
+MHN.US,D,20160219,000000,11.6662,11.7423,11.6662,11.6989,35897.080958451,0
+MHN.US,D,20160222,000000,11.76,11.76,11.6989,11.7216,30664.240814223,0
+MHN.US,D,20160223,000000,11.7216,11.8223,11.6662,11.7275,208164.81010883,0
+MHN.US,D,20160224,000000,11.7886,11.8134,11.762,11.7789,47079.366821784,0
+MHN.US,D,20160225,000000,11.8046,11.8727,11.8046,11.8105,78189.967888154,0
+MHN.US,D,20160226,000000,11.8105,11.8223,11.7275,11.7343,84366.136275016,0
+MHN.US,D,20160229,000000,11.7886,11.8727,11.7789,11.8173,55023.769586202,0
+MHN.US,D,20160301,000000,11.8283,11.851,11.7886,11.8223,107347.11025464,0
+MHN.US,D,20160302,000000,11.8173,11.8283,11.7689,11.7689,58413.475900134,0
+MHN.US,D,20160303,000000,11.76,11.8173,11.7343,11.7502,40669.390683796,0
+MHN.US,D,20160304,000000,11.7275,11.7886,11.7077,11.7077,64781.953692683,0
+MHN.US,D,20160307,000000,11.7275,11.76,11.6909,11.7216,51529.811331295,0
+MHN.US,D,20160308,000000,11.7502,11.8105,11.6909,11.76,24580.178511137,0
+MHN.US,D,20160309,000000,11.7886,11.8173,11.7423,11.7789,46557.094962127,0
+MHN.US,D,20160310,000000,11.7976,11.8223,11.7156,11.76,77345.830812664,0
+MHN.US,D,20160311,000000,11.7946,11.7946,11.6375,11.6375,72174.732109208,0
+MHN.US,D,20160314,000000,11.6879,11.7393,11.6464,11.6879,24919.250358007,0
+MHN.US,D,20160315,000000,11.7126,11.7572,11.6464,11.6969,50204.900741586,0
+MHN.US,D,20160316,000000,11.7186,11.766,11.7047,11.766,62861.896100111,0
+MHN.US,D,20160317,000000,11.7572,11.7857,11.7572,11.7857,35236.143895747,0
+MHN.US,D,20160318,000000,11.7946,11.8213,11.766,11.7759,32320.126012667,0
+MHN.US,D,20160321,000000,11.7482,11.8875,11.7482,11.8628,75052.288111151,0
+MHN.US,D,20160322,000000,11.8568,11.8806,11.8568,11.8628,37368.753989342,0
+MHN.US,D,20160323,000000,11.8727,11.8806,11.8016,11.8273,47134.023179189,0
+MHN.US,D,20160324,000000,11.844,11.844,11.766,11.766,40203.79949108,0
+MHN.US,D,20160328,000000,11.8213,11.8727,11.7482,11.85,27959.763277399,0
+MHN.US,D,20160329,000000,11.8628,11.8628,11.8293,11.8568,51373.939497211,0
+MHN.US,D,20160330,000000,11.8341,11.854,11.7482,11.7857,37444.665596851,0
+MHN.US,D,20160331,000000,11.8095,11.8341,11.766,11.8273,55657.378470203,0
+MHN.US,D,20160401,000000,11.8568,11.8628,11.7572,11.7857,69250.616987995,0
+MHN.US,D,20160404,000000,11.8173,11.8331,11.7946,11.7946,43432.573197092,0
+MHN.US,D,20160405,000000,11.8173,11.8875,11.8173,11.8875,59814.29809735,0
+MHN.US,D,20160406,000000,11.8727,11.9616,11.844,11.9369,108792.4672616,0
+MHN.US,D,20160407,000000,11.9458,11.9458,11.8628,11.8965,46879.972332729,0
+MHN.US,D,20160408,000000,11.9369,11.9942,11.8568,11.8965,65640.260934908,0
+MHN.US,D,20160411,000000,11.8628,11.9785,11.844,11.9695,54833.484490048,0
+MHN.US,D,20160412,000000,11.9785,12.0109,11.8806,12.0109,79810.427669762,0
+MHN.US,D,20160413,000000,11.9833,11.9833,11.8608,11.8608,118604.29557072,0
+MHN.US,D,20160414,000000,11.8845,11.8925,11.8183,11.8303,106574.8361676,0
+MHN.US,D,20160415,000000,11.8134,11.9082,11.7996,11.9082,96507.944857252,0
+MHN.US,D,20160418,000000,11.9251,12.1029,11.9003,12.0506,130220.795829,0
+MHN.US,D,20160419,000000,12.0149,12.0149,11.9211,11.9833,41152.188507547,0
+MHN.US,D,20160420,000000,12.0149,12.1088,11.9992,12.0239,92070.65835971,0
+MHN.US,D,20160421,000000,12.0149,12.0406,11.9665,11.9992,56008.596174275,0
+MHN.US,D,20160422,000000,12.0406,12.0871,11.9992,12.0506,42001.386356873,0
+MHN.US,D,20160425,000000,12.0752,12.0752,11.9755,11.9992,34784.722869765,0
+MHN.US,D,20160426,000000,12.0149,12.0239,11.9942,12.0149,51187.703020124,0
+MHN.US,D,20160427,000000,12.0506,12.0821,12.0081,12.0317,48169.4575056,0
+MHN.US,D,20160428,000000,12.0239,12.0654,12.0081,12.0149,29694.596547652,0
+MHN.US,D,20160429,000000,12.0149,12.096,12.0081,12.096,58476.229495673,0
+MHN.US,D,20160502,000000,12.0752,12.1178,11.9992,12.0506,35055.98034726,0
+MHN.US,D,20160503,000000,12.0881,12.096,12.0406,12.0406,40140.033740772,0
+MHN.US,D,20160504,000000,12.0881,12.1375,12.0239,12.1375,46150.208745885,0
+MHN.US,D,20160505,000000,12.1088,12.2018,12.1088,12.1315,107767.15448286,0
+MHN.US,D,20160506,000000,12.1868,12.2333,12.1612,12.2018,74079.60738028,0
+MHN.US,D,20160509,000000,12.2432,12.3707,12.2432,12.343,182914.58514208,0
+MHN.US,D,20160510,000000,12.3795,12.3944,12.2511,12.3261,142155.11268405,0
+MHN.US,D,20160511,000000,12.3568,12.3707,12.2797,12.3707,76099.868294764,0
+MHN.US,D,20160512,000000,12.3914,12.3914,12.341,12.341,31965.871844296,0
+MHN.US,D,20160513,000000,12.4003,12.4131,12.3548,12.3707,97527.184707395,0
+MHN.US,D,20160516,000000,12.347,12.4051,12.2917,12.2917,36265.505293557,0
+MHN.US,D,20160517,000000,12.2917,12.3775,12.2392,12.2917,82174.821204948,0
+MHN.US,D,20160518,000000,12.3321,12.341,12.0713,12.0713,83769.977117386,0
+MHN.US,D,20160519,000000,12.1148,12.1148,11.8568,11.9043,179358.8854464,0
+MHN.US,D,20160520,000000,11.8628,11.9468,11.8095,11.8213,223622.43770703,0
+MHN.US,D,20160523,000000,11.9043,11.9211,11.85,11.8628,169720.13560241,0
+MHN.US,D,20160524,000000,11.8875,11.9043,11.8273,11.9043,118738.9121547,0
+MHN.US,D,20160525,000000,11.9122,12.0189,11.8628,11.8628,112498.97801754,0
+MHN.US,D,20160526,000000,11.9379,11.9804,11.9122,11.9804,34368.72726062,0
+MHN.US,D,20160527,000000,11.9804,11.9804,11.9211,11.9547,65842.691888263,0
+MHN.US,D,20160531,000000,11.8628,11.9043,11.844,11.8965,73006.723327499,0
+MHN.US,D,20160601,000000,11.9468,11.9882,11.9211,11.9804,92195.153396023,0
+MHN.US,D,20160602,000000,11.9468,12.0535,11.8965,11.9962,80455.170256197,0
+MHN.US,D,20160603,000000,12.0535,12.1424,12.0119,12.0119,40458.862492306,0
+MHN.US,D,20160606,000000,12.0119,12.0624,11.9626,11.9626,54304.127547026,0
+MHN.US,D,20160607,000000,11.9962,12.0535,11.9962,12.0189,64946.934919667,0
+MHN.US,D,20160608,000000,12.0119,12.0791,12.0119,12.0791,42129.930012253,0
+MHN.US,D,20160609,000000,12.1009,12.1217,11.9962,12.0189,106712.48921588,0
+MHN.US,D,20160610,000000,12.0357,12.0791,12.0269,12.0456,48237.271874974,0
+MHN.US,D,20160613,000000,12.0831,12.0901,12.0347,12.0347,36441.620222975,0
+MHN.US,D,20160614,000000,12.0831,12.0901,12.0259,12.0516,72465.220527274,0
+MHN.US,D,20160615,000000,12.0989,12.0989,12.0012,12.0109,66309.295235746,0
+MHN.US,D,20160616,000000,12.0772,12.1404,12.0347,12.0516,75761.80860266,0
+MHN.US,D,20160617,000000,12.1048,12.1128,12.0109,12.0259,169534.91128009,0
+MHN.US,D,20160620,000000,12.0436,12.0772,11.9785,11.9862,79168.721547625,0
+MHN.US,D,20160621,000000,12.0347,12.0831,12.0012,12.0772,73918.674772363,0
+MHN.US,D,20160622,000000,12.1048,12.1276,12.0298,12.0604,51956.940642874,0
+MHN.US,D,20160623,000000,12.0989,12.0989,12.0347,12.0436,43446.743363827,0
+MHN.US,D,20160624,000000,12.0831,12.1562,12.0259,12.0989,44823.273846642,0
+MHN.US,D,20160627,000000,12.1404,12.2135,12.1404,12.1582,73358.953186336,0
+MHN.US,D,20160628,000000,12.2382,12.2382,12.1661,12.2047,61541.034129469,0
+MHN.US,D,20160629,000000,12.2827,12.2827,12.1888,12.2135,56531.880188698,0
+MHN.US,D,20160630,000000,12.2907,12.2907,12.2135,12.2195,119154.90776384,0
+MHN.US,D,20160701,000000,12.3311,12.3311,12.2827,12.3154,47614.796693407,0
+MHN.US,D,20160705,000000,12.3311,12.346,12.2827,12.346,71711.165226026,0
+MHN.US,D,20160706,000000,12.346,12.3538,12.3064,12.3538,63063.314898698,0
+MHN.US,D,20160707,000000,12.3242,12.3538,12.2649,12.2728,52304.109727878,0
+MHN.US,D,20160708,000000,12.2827,12.3538,12.2827,12.3538,54289.95738029,0
+MHN.US,D,20160711,000000,12.3538,12.3538,12.3154,12.3242,39668.369619456,0
+MHN.US,D,20160712,000000,12.346,12.346,12.2382,12.2649,104138.57964397,0
+MHN.US,D,20160713,000000,12.3134,12.3134,12.1474,12.1562,83778.074355521,0
+MHN.US,D,20160714,000000,12.1038,12.1474,12.0149,12.0821,107559.66275567,0
+MHN.US,D,20160715,000000,12.0881,12.2452,12.0821,12.1968,26645.986390125,0
+MHN.US,D,20160718,000000,12.2175,12.3222,12.2175,12.2452,37520.577204358,0
+MHN.US,D,20160719,000000,12.3134,12.3134,12.1799,12.1968,57568.326669876,0
+MHN.US,D,20160720,000000,12.2362,12.2362,12.1968,12.2274,40899.149815853,0
+MHN.US,D,20160721,000000,12.2362,12.264,12.1187,12.1187,110496.93588886,0
+MHN.US,D,20160722,000000,12.1385,12.1799,12.1246,12.1721,45023.680490463,0
+MHN.US,D,20160725,000000,12.1721,12.1968,12.1385,12.1888,40000.356382958,0
+MHN.US,D,20160726,000000,12.2175,12.2452,12.1246,12.1641,68818.426902582,0
+MHN.US,D,20160727,000000,12.2175,12.2274,12.1888,12.1968,54116.878915172,0
+MHN.US,D,20160728,000000,12.264,12.264,12.2037,12.254,25228.96971664,0
+MHN.US,D,20160729,000000,12.3134,12.3134,12.254,12.264,27165.22178548,0
+MHN.US,D,20160801,000000,12.3291,12.3291,12.2362,12.2362,42076.285809613,0
+MHN.US,D,20160802,000000,12.264,12.264,12.1385,12.1385,51608.759403103,0
+MHN.US,D,20160803,000000,12.2115,12.2115,12.1474,12.1799,48178.566898501,0
+MHN.US,D,20160804,000000,12.2175,12.2175,12.1187,12.1721,155599.56445113,0
+MHN.US,D,20160805,000000,12.1799,12.1968,12.1345,12.1562,28493.16883949,0
+MHN.US,D,20160808,000000,12.1721,12.2037,12.1562,12.1968,21854.445724211,0
+MHN.US,D,20160809,000000,12.1721,12.1888,12.1641,12.1641,16224.840911407,0
+MHN.US,D,20160810,000000,12.1968,12.2274,12.1721,12.2274,10797.667051958,0
+MHN.US,D,20160811,000000,12.2343,12.2432,12.1878,12.2027,33368.718351045,0
+MHN.US,D,20160812,000000,12.2432,12.2432,12.1701,12.178,26029.58413716,0
+MHN.US,D,20160815,000000,12.1621,12.2095,12.1375,12.1375,41438.628306545,0
+MHN.US,D,20160816,000000,12.1621,12.1621,12.1019,12.1158,65061.308408313,0
+MHN.US,D,20160817,000000,12.1068,12.1621,12.1068,12.1621,62122.010965598,0
+MHN.US,D,20160818,000000,12.1621,12.1621,12.1454,12.1454,38513.501030565,0
+MHN.US,D,20160819,000000,12.1621,12.1621,12.1158,12.1454,28893.982127133,0
+MHN.US,D,20160822,000000,12.1621,12.1701,12.0644,12.1227,80303.347041181,0
+MHN.US,D,20160823,000000,12.1375,12.1948,12.1365,12.178,61192.852889697,0
+MHN.US,D,20160824,000000,12.178,12.178,12.1552,12.178,35768.537303071,0
+MHN.US,D,20160825,000000,12.178,12.178,12.1227,12.1305,56755.566392154,0
+MHN.US,D,20160826,000000,12.1701,12.1701,12.0861,12.1068,78232.478388358,0
+MHN.US,D,20160829,000000,12.1305,12.1375,12.0644,12.0733,60593.657267767,0
+MHN.US,D,20160830,000000,12.1019,12.1158,12.0644,12.0733,43182.570969699,0
+MHN.US,D,20160831,000000,12.1158,12.1701,12.0733,12.0861,54102.708748436,0
+MHN.US,D,20160901,000000,12.1375,12.1404,12.0733,12.0733,45005.461704661,0
+MHN.US,D,20160902,000000,12.1158,12.1375,12.0811,12.1048,44024.683735656,0
+MHN.US,D,20160906,000000,12.1158,12.1552,12.0644,12.1552,68946.970557962,0
+MHN.US,D,20160907,000000,12.1621,12.178,12.1019,12.178,47016.613226244,0
+MHN.US,D,20160908,000000,12.178,12.1948,12.1375,12.1948,37947.706515938,0
+MHN.US,D,20160909,000000,12.178,12.178,11.9972,12.0139,92306.490420368,0
+MHN.US,D,20160912,000000,12.0476,12.0476,11.8717,12.0289,88386.415008648,0
+MHN.US,D,20160913,000000,11.9804,12.0456,11.8549,11.8766,89552.417299973,0
+MHN.US,D,20160914,000000,11.927,11.9626,11.8608,11.9003,37544.86891876,0
+MHN.US,D,20160915,000000,11.9192,11.9192,11.8303,11.8766,92040.293716706,0
+MHN.US,D,20160916,000000,11.8608,11.8608,11.8213,11.8401,21556.872222778,0
+MHN.US,D,20160919,000000,11.8183,11.9092,11.7996,11.8608,66761.728416495,0
+MHN.US,D,20160920,000000,11.8766,11.8925,11.8303,11.8688,49370.885213762,0
+MHN.US,D,20160921,000000,11.8243,11.9192,11.8243,11.9192,54422.549654738,0
+MHN.US,D,20160922,000000,11.9468,11.9962,11.927,11.9369,93866.220915969,0
+MHN.US,D,20160923,000000,11.9715,11.9962,11.9192,11.9715,48250.429886943,0
+MHN.US,D,20160926,000000,11.9804,11.9962,11.9369,11.9962,27633.849442499,0
+MHN.US,D,20160927,000000,12.0032,12.0535,11.9882,11.9882,23043.727575172,0
+MHN.US,D,20160928,000000,12.0189,12.0851,12.0189,12.0535,19347.338366909,0
+MHN.US,D,20160929,000000,12.0921,12.0921,11.9715,11.9804,26684.448271262,0
+MHN.US,D,20160930,000000,11.9715,12.0119,11.9547,11.9804,29267.467236073,0
+MHN.US,D,20161003,000000,11.9804,12.0189,11.9192,11.9192,42418.394120784,0
+MHN.US,D,20161004,000000,11.9547,11.9715,11.8303,11.8303,62572.419836813,0
+MHN.US,D,20161005,000000,11.8925,12.0032,11.7443,11.762,58441.816233603,0
+MHN.US,D,20161006,000000,11.7819,11.8134,11.7443,11.762,50195.791348684,0
+MHN.US,D,20161007,000000,11.762,11.9192,11.6949,11.6969,68019.836791596,0
+MHN.US,D,20161010,000000,11.6632,11.6632,11.5624,11.6464,217872.38647697,0
+MHN.US,D,20161011,000000,11.6554,11.7363,11.6287,11.7136,89427.922263659,0
+MHN.US,D,20161012,000000,11.6859,11.7037,11.594,11.594,50786.889732482,0
+MHN.US,D,20161013,000000,11.6534,11.6534,11.4271,11.518,113033.39573439,0
+MHN.US,D,20161014,000000,11.4953,11.5249,11.3974,11.4114,68494.537377215,0
+MHN.US,D,20161017,000000,11.3708,11.4616,11.2897,11.3115,122249.06488589,0
+MHN.US,D,20161018,000000,11.3876,11.4271,11.2809,11.4201,79006.776784942,0
+MHN.US,D,20161019,000000,11.4616,11.604,11.4251,11.5604,103681.08568939,0
+MHN.US,D,20161020,000000,11.6949,11.7037,11.513,11.604,63175.664077811,0
+MHN.US,D,20161021,000000,11.6445,11.6445,11.594,11.6177,49500.44102391,0
+MHN.US,D,20161024,000000,11.6267,11.6267,11.5476,11.5476,74099.850475615,0
+MHN.US,D,20161025,000000,11.5862,11.594,11.5476,11.594,22768.421478609,0
+MHN.US,D,20161026,000000,11.594,11.594,11.4953,11.513,22563.96621572,0
+MHN.US,D,20161027,000000,11.4873,11.5556,11.3431,11.352,135802.82936777,0
+MHN.US,D,20161028,000000,11.4034,11.4034,11.2897,11.3037,113041.49297252,0
+MHN.US,D,20161031,000000,11.3797,11.3797,11.3037,11.3254,45355.667253966,0
+MHN.US,D,20161101,000000,11.3105,11.3876,11.3037,11.3876,39351.565177454,0
+MHN.US,D,20161102,000000,11.4034,11.4114,11.361,11.3797,48579.380186145,0
+MHN.US,D,20161103,000000,11.3708,11.4271,11.361,11.3708,36776.643450779,0
+MHN.US,D,20161104,000000,11.3708,11.4201,11.3164,11.3254,61302.165604509,0
+MHN.US,D,20161107,000000,11.3876,11.4429,11.3431,11.4044,34131.883045195,0
+MHN.US,D,20161108,000000,11.4201,11.4616,11.3708,11.3876,30686.508219091,0
+MHN.US,D,20161109,000000,11.3105,11.3105,11.1968,11.2048,177348.74607959,0
+MHN.US,D,20161110,000000,11.2038,11.2098,11.0487,11.1099,245107.44694136,0
+MHN.US,D,20161111,000000,11.0487,11.3105,11.02,11.1594,121712.62285949,0
+MHN.US,D,20161114,000000,10.9381,11.0754,10.8936,10.9183,308340.80384087,0
+MHN.US,D,20161115,000000,10.9312,11.0379,10.9114,10.9312,260283.69551439,0
+MHN.US,D,20161116,000000,10.9696,11.0754,10.7276,10.9183,222242.87075991,0
+MHN.US,D,20161117,000000,10.8936,10.9035,10.7682,10.8066,97736.700744117,0
+MHN.US,D,20161118,000000,10.8066,10.8254,10.7207,10.7503,171933.71807734,0
+MHN.US,D,20161121,000000,10.8491,10.9696,10.8423,10.9548,100098.057815,0
+MHN.US,D,20161122,000000,11.0279,11.2789,10.9696,11.1178,87078.711049974,0
+MHN.US,D,20161123,000000,11.0487,11.0487,10.9696,11.0042,76872.142381813,0
+MHN.US,D,20161125,000000,10.9312,11.0714,10.9114,10.9381,45425.505932873,0
+MHN.US,D,20161128,000000,11.0409,11.0409,10.9312,11.02,49480.197928574,0
+MHN.US,D,20161129,000000,11.0487,11.0665,10.9775,11.02,49045.983533628,0
+MHN.US,D,20161130,000000,10.9618,10.9875,10.856,10.9183,123179.23511655,0
+MHN.US,D,20161201,000000,10.9035,10.9035,10.7207,10.7434,124264.26502653,0
+MHN.US,D,20161202,000000,10.6713,10.8156,10.6713,10.8156,49717.042143999,0
+MHN.US,D,20161205,000000,10.7682,10.9035,10.7503,10.7682,113801.62120237,0
+MHN.US,D,20161206,000000,10.8353,10.9381,10.8353,10.9381,75480.429577497,0
+MHN.US,D,20161207,000000,10.9114,11.0409,10.9114,10.9618,140744.16893916,0
+MHN.US,D,20161208,000000,10.9954,10.9954,10.863,10.863,150876.85030936,0
+MHN.US,D,20161209,000000,10.8471,10.9371,10.8471,10.9302,145842.39249941,0
+MHN.US,D,20161212,000000,10.863,10.9371,10.863,10.9371,78270.940269496,0
+MHN.US,D,20161213,000000,10.9371,10.9686,10.8333,10.8728,173188.78998815,0
+MHN.US,D,20161214,000000,10.9242,10.9686,10.9015,10.9015,161991.32180331,0
+MHN.US,D,20161215,000000,10.8333,10.9173,10.7662,10.7662,211235.68767123,0
+MHN.US,D,20161216,000000,10.863,10.863,10.7662,10.7968,94989.712707089,0
+MHN.US,D,20161219,000000,10.8728,11.1178,10.7889,11.1011,406888.24055318,0
+MHN.US,D,20161220,000000,11.0576,11.1594,10.8818,11.1594,231471.69792337,0
+MHN.US,D,20161221,000000,11.1011,11.1949,11.0576,11.0744,119205.51550218,0
+MHN.US,D,20161222,000000,11.1248,11.1248,11.0191,11.0191,77511.824194415,0
+MHN.US,D,20161223,000000,11.0843,11.0843,10.9371,10.9371,64936.813372,0
+MHN.US,D,20161227,000000,11.1505,11.1505,10.8916,10.8916,94149.624250666,0
+MHN.US,D,20161228,000000,10.8818,10.9538,10.8728,10.9459,164313.20483829,0
+MHN.US,D,20161229,000000,10.9954,11.0032,10.9371,10.9371,195747.69543003,0
+MHN.US,D,20161230,000000,10.9371,10.9618,10.9015,10.9459,87893.495637228,0
+MHN.US,D,20170103,000000,10.9015,10.9686,10.8818,10.9302,157949.78781958,0
+MHN.US,D,20170104,000000,10.9765,11.0191,10.9538,11.0112,104100.11776283,0
+MHN.US,D,20170105,000000,11.0477,11.0921,11.0269,11.0921,84635.369442979,0
+MHN.US,D,20170106,000000,11.0665,11.0744,11.0112,11.0359,74080.619535047,0
+MHN.US,D,20170109,000000,11.0477,11.1099,11.0477,11.1011,29528.603165901,0
+MHN.US,D,20170110,000000,11.0665,11.1415,11.0665,11.1327,86811.502191545,0
+MHN.US,D,20170111,000000,11.1831,11.1831,11.0902,11.109,34561.036666308,0
+MHN.US,D,20170112,000000,11.1485,11.1831,11.1168,11.1228,95404.696161467,0
+MHN.US,D,20170113,000000,11.1574,11.1751,11.109,11.1751,38935.56956831,0
+MHN.US,D,20170117,000000,11.2098,11.2245,11.1228,11.193,107580.91800577,0
+MHN.US,D,20170118,000000,11.2028,11.2028,11.1485,11.1672,54419.513190438,0
+MHN.US,D,20170119,000000,11.1672,11.1672,11.0823,11.0902,140707.73136756,0
+MHN.US,D,20170120,000000,11.1317,11.1514,11.0823,11.1396,92201.226324624,0
+MHN.US,D,20170123,000000,11.1831,11.193,11.1396,11.1831,20139.855549293,0
+MHN.US,D,20170124,000000,11.193,11.193,11.0467,11.0902,127949.52053236,0
+MHN.US,D,20170125,000000,11.109,11.1574,11.0645,11.1168,79707.18788355,0
+MHN.US,D,20170126,000000,11.109,11.1317,11.0991,11.1168,30055.935799391,0
+MHN.US,D,20170127,000000,11.1751,11.193,11.1168,11.1751,60201.953373025,0
+MHN.US,D,20170130,000000,11.1485,11.2028,11.1168,11.1396,114469.64334845,0
+MHN.US,D,20170131,000000,11.1396,11.1831,11.1396,11.1831,33686.534947814,0
+MHN.US,D,20170201,000000,11.1751,11.2028,11.1672,11.1751,71527.965213239,0
+MHN.US,D,20170202,000000,11.1672,11.2028,11.1485,11.1751,60409.445100214,0
+MHN.US,D,20170203,000000,11.2245,11.2245,11.1672,11.2186,37173.408119355,0
+MHN.US,D,20170206,000000,11.2098,11.2375,11.2098,11.2375,65322.44433814,0
+MHN.US,D,20170207,000000,11.2463,11.2532,11.2245,11.2532,47146.169036391,0
+MHN.US,D,20170208,000000,11.278,11.36,11.2532,11.351,72414.612788935,0
+MHN.US,D,20170209,000000,11.3421,11.3787,11.3105,11.3787,78561.42868756,0
+MHN.US,D,20170210,000000,11.351,11.4104,11.351,11.4104,39038.809354521,0
+MHN.US,D,20170213,000000,11.8085,11.8085,11.3323,11.3323,81084.730521132,0
+MHN.US,D,20170214,000000,11.3323,11.35,11.2602,11.2602,40915.344292122,0
+MHN.US,D,20170215,000000,11.2602,11.268,11.1939,11.2235,64700.98131134,0
+MHN.US,D,20170216,000000,11.2157,11.2355,11.1811,11.2068,51115.840031683,0
+MHN.US,D,20170217,000000,11.2512,11.2512,11.1139,11.1811,104874.41615942,0
+MHN.US,D,20170221,000000,11.2068,11.2068,11.1614,11.1901,46038.871721539,0
+MHN.US,D,20170222,000000,11.1901,11.2068,11.1554,11.1901,62604.808789349,0
+MHN.US,D,20170223,000000,11.2157,11.2295,11.1811,11.2068,42884.997468267,0
+MHN.US,D,20170224,000000,11.2355,11.268,11.2355,11.2602,46628.957950568,0
+MHN.US,D,20170227,000000,11.2355,11.2433,11.1998,11.1998,70244.552968969,0
+MHN.US,D,20170228,000000,11.2295,11.2512,11.2068,11.2512,23782.600554919,0
+MHN.US,D,20170301,000000,11.2295,11.2433,11.1901,11.2295,99758.985968135,0
+MHN.US,D,20170302,000000,11.2295,11.2355,11.1811,11.2157,28433.45170825,0
+MHN.US,D,20170303,000000,11.2068,11.2157,11.1554,11.1554,47859.738146968,0
+MHN.US,D,20170306,000000,11.1901,11.1998,11.1455,11.1811,29989.133584783,0
+MHN.US,D,20170307,000000,11.1367,11.1901,11.1367,11.1367,49446.79682127,0
+MHN.US,D,20170308,000000,11.0951,11.1367,11.0813,11.1367,70482.409339161,0
+MHN.US,D,20170309,000000,11.1208,11.1208,10.9795,10.9982,39027.675652087,0
+MHN.US,D,20170310,000000,11.0379,11.0517,10.9638,11.0299,54269.714284954,0
+MHN.US,D,20170313,000000,11.0279,11.0764,11.0042,11.0674,65543.094077298,0
+MHN.US,D,20170314,000000,11.0418,11.0418,10.9775,10.9775,53256.547363413,0
+MHN.US,D,20170315,000000,10.9875,11.1119,10.9875,11.1119,35092.417918864,0
+MHN.US,D,20170316,000000,11.0853,11.1031,11.02,11.0279,41861.708999057,0
+MHN.US,D,20170317,000000,11.0279,11.0764,11.0122,11.0418,27918.264931961,0
+MHN.US,D,20170320,000000,11.0764,11.1119,11.0586,11.1031,56217.100056231,0
+MHN.US,D,20170321,000000,11.1031,11.1357,11.0586,11.1357,42941.678135207,0
+MHN.US,D,20170322,000000,11.1544,11.1988,11.1357,11.1811,40266.553086619,0
+MHN.US,D,20170323,000000,11.2148,11.2148,11.1445,11.1712,28168.267159355,0
+MHN.US,D,20170324,000000,11.1634,11.2148,11.1544,11.2148,26012.377506123,0
+MHN.US,D,20170327,000000,11.2148,11.2423,11.2068,11.2068,32399.074084475,0
+MHN.US,D,20170328,000000,11.2345,11.2423,11.2148,11.2295,35553.960492515,0
+MHN.US,D,20170329,000000,11.2345,11.2423,11.2225,11.2225,22410.118691171,0
+MHN.US,D,20170330,000000,11.2225,11.2483,11.2068,11.2423,23320.045826502,0
+MHN.US,D,20170331,000000,11.2503,11.2592,11.2225,11.2592,18040.646563002,0
+MHN.US,D,20170403,000000,11.2345,11.274,11.2345,11.2503,66136.216770628,0
+MHN.US,D,20170404,000000,11.274,11.274,11.2295,11.267,42517.585287928,0
+MHN.US,D,20170405,000000,11.2345,11.2582,11.1891,11.2068,54762.633656375,0
+MHN.US,D,20170406,000000,11.2148,11.274,11.2148,11.267,30507.356825373,0
+MHN.US,D,20170407,000000,11.274,11.2997,11.267,11.267,56385.117747515,0
+MHN.US,D,20170410,000000,11.274,11.4172,11.274,11.4172,32649.076311869,0
+MHN.US,D,20170411,000000,11.4578,11.4578,11.3391,11.357,115614.39038967,0
+MHN.US,D,20170412,000000,11.357,11.4152,11.357,11.4152,43267.591970107,0
+MHN.US,D,20170413,000000,11.4152,11.4844,11.3757,11.4004,74147.421749654,0
+MHN.US,D,20170417,000000,11.4074,11.4578,11.3757,11.4152,30447.639694133,0
+MHN.US,D,20170418,000000,11.4074,11.4439,11.4074,11.4231,15574.025396371,0
+MHN.US,D,20170419,000000,11.4231,11.4488,11.4004,11.4399,25290.711157413,0
+MHN.US,D,20170420,000000,11.4399,11.4488,11.3847,11.3847,26870.684748349,0
+MHN.US,D,20170421,000000,11.3925,11.4321,11.3925,11.4321,14673.207653941,0
+MHN.US,D,20170424,000000,11.4321,11.4321,11.3757,11.4074,41758.469212846,0
+MHN.US,D,20170425,000000,11.3847,11.3847,11.3056,11.3056,44491.28708314,0
+MHN.US,D,20170426,000000,11.3056,11.3925,11.3056,11.3481,32426.402263179,0
+MHN.US,D,20170427,000000,11.3481,11.3757,11.3303,11.3757,24957.712239144,0
+MHN.US,D,20170428,000000,11.357,11.3925,11.3481,11.3757,63763.725997306,0
+MHN.US,D,20170501,000000,11.3658,11.3896,11.3481,11.3847,47225.117108199,0
+MHN.US,D,20170502,000000,11.3925,11.4321,11.357,11.4152,63363.92486443,0
+MHN.US,D,20170503,000000,11.3925,11.4488,11.3925,11.4399,57088.565310424,0
+MHN.US,D,20170504,000000,11.4152,11.4578,11.3757,11.4578,50832.436696987,0
+MHN.US,D,20170505,000000,11.4321,11.4578,11.3847,11.3925,51079.40246008,0
+MHN.US,D,20170508,000000,11.4004,11.4231,11.3658,11.4004,43588.445031176,0
+MHN.US,D,20170509,000000,11.3847,11.4074,11.3481,11.3757,74075.558761213,0
+MHN.US,D,20170510,000000,11.3925,11.3925,11.3056,11.3391,64031.947010502,0
+MHN.US,D,20170511,000000,11.3382,11.3737,11.2789,11.3037,102110.22149135,0
+MHN.US,D,20170512,000000,11.3283,11.4756,11.3283,11.4756,38438.601577824,0
+MHN.US,D,20170515,000000,11.4656,11.5249,11.4656,11.511,82891.426779825,0
+MHN.US,D,20170516,000000,11.518,11.5249,11.4756,11.4756,54942.79720486,0
+MHN.US,D,20170517,000000,11.518,11.5338,11.4923,11.4923,67199.991430509,0
+MHN.US,D,20170518,000000,11.511,11.5249,11.3906,11.4221,76658.577726023,0
+MHN.US,D,20170519,000000,11.4301,11.4568,11.3827,11.4478,111005.03758177,0
+MHN.US,D,20170522,000000,11.4389,11.4656,11.4301,11.4568,21398.976079162,0
+MHN.US,D,20170523,000000,11.4834,11.4923,11.4656,11.4923,22586.23362059,0
+MHN.US,D,20170524,000000,11.4923,11.511,11.4656,11.511,59173.604129981,0
+MHN.US,D,20170525,000000,11.511,11.5338,11.4221,11.4301,168182.67251167,0
+MHN.US,D,20170526,000000,11.4478,11.4834,11.4301,11.4656,57198.890180003,0
+MHN.US,D,20170530,000000,11.511,11.511,11.4568,11.5023,58314.284732989,0
+MHN.US,D,20170531,000000,11.5417,11.5604,11.518,11.5604,73995.598534638,0
+MHN.US,D,20170601,000000,11.5783,11.5862,11.5338,11.5338,56144.224913022,0
+MHN.US,D,20170602,000000,11.5476,11.5693,11.5417,11.5417,43302.005232179,0
+MHN.US,D,20170605,000000,11.5249,11.5693,11.4923,11.5032,41172.431602883,0
+MHN.US,D,20170606,000000,11.518,11.5693,11.518,11.5693,76645.419714056,0
+MHN.US,D,20170607,000000,11.5693,11.5693,11.5338,11.5476,42717.991931749,0
+MHN.US,D,20170608,000000,11.5476,11.5783,11.5338,11.5556,38188.59935043,0
+MHN.US,D,20170609,000000,11.5476,11.5476,11.511,11.5249,39455.817118433,0
+MHN.US,D,20170612,000000,11.511,11.5249,11.4834,11.5023,60958.032983806,0
+MHN.US,D,20170613,000000,11.517,11.5457,11.514,11.5457,31593.398890122,0
+MHN.US,D,20170614,000000,11.5852,11.593,11.5427,11.5763,29291.758950476,0
+MHN.US,D,20170615,000000,11.5397,11.6177,11.5397,11.6109,59671.584275235,0
+MHN.US,D,20170616,000000,11.6267,11.6267,11.603,11.6109,15075.033096351,0
+MHN.US,D,20170619,000000,11.6365,11.6454,11.593,11.6099,49642.142691259,0
+MHN.US,D,20170620,000000,11.593,11.6454,11.593,11.6454,62395.292752626,0
+MHN.US,D,20170621,000000,11.6454,11.6702,11.603,11.6632,29199.652866698,0
+MHN.US,D,20170622,000000,11.6544,11.68,11.6454,11.6632,28002.273777604,0
+MHN.US,D,20170623,000000,11.68,11.7077,11.6592,11.7077,38360.665660782,0
+MHN.US,D,20170626,000000,11.7166,11.7166,11.68,11.68,33826.212305629,0
+MHN.US,D,20170627,000000,11.68,11.6979,11.6454,11.6702,82185.954907383,0
+MHN.US,D,20170628,000000,11.68,11.6969,11.6692,11.68,19893.901940967,0
+MHN.US,D,20170629,000000,11.6702,11.68,11.593,11.6109,73760.778628745,0
+MHN.US,D,20170630,000000,11.6365,11.6544,11.603,11.6544,59436.764369342,0
+MHN.US,D,20170703,000000,11.68,11.7235,11.6702,11.7235,20840.266647902,0
+MHN.US,D,20170705,000000,11.7235,11.7482,11.6722,11.7482,32555.958073326,0
+MHN.US,D,20170706,000000,11.6979,11.7166,11.6544,11.6544,85309.464517651,0
+MHN.US,D,20170707,000000,11.6365,11.7077,11.5852,11.6109,144360.59792085,0
+MHN.US,D,20170710,000000,11.6109,11.6889,11.6109,11.6889,67563.354991782,0
+MHN.US,D,20170711,000000,11.6889,11.7235,11.6632,11.7235,27438.50357251,0
+MHN.US,D,20170712,000000,11.7759,11.8026,11.7572,11.7946,64240.450892458,0
+MHN.US,D,20170713,000000,11.7946,11.7946,11.7572,11.766,29018.477163446,0
+MHN.US,D,20170714,000000,11.7857,11.8105,11.7572,11.7946,57417.515609626,0
+MHN.US,D,20170717,000000,11.8173,11.8173,11.7482,11.7946,31299.874007757,0
+MHN.US,D,20170718,000000,11.7759,11.8223,11.7482,11.7946,86656.642512229,0
+MHN.US,D,20170719,000000,11.8223,11.8688,11.8105,11.8608,78250.697174161,0
+MHN.US,D,20170720,000000,11.8855,11.8945,11.8223,11.8293,70468.239172426,0
+MHN.US,D,20170721,000000,11.8391,11.8855,11.8105,11.847,47891.114944738,0
+MHN.US,D,20170724,000000,11.8391,11.8608,11.8293,11.8391,10009.19848864,0
+MHN.US,D,20170725,000000,11.8173,11.8223,11.7857,11.7857,22970.852431965,0
+MHN.US,D,20170726,000000,11.7857,11.8688,11.7857,11.8253,86814.538655847,0
+MHN.US,D,20170727,000000,11.8391,11.847,11.7946,11.7946,63702.9967113,0
+MHN.US,D,20170728,000000,11.8105,11.8855,11.8026,11.847,46137.050733915,0
+MHN.US,D,20170731,000000,11.8293,11.9221,11.8293,11.9221,39991.246990057,0
+MHN.US,D,20170801,000000,11.9033,11.9576,11.9033,11.9329,30625.778933085,0
+MHN.US,D,20170802,000000,12.009,12.009,11.9409,11.9576,37504.38272809,0
+MHN.US,D,20170803,000000,11.9655,12.0535,11.9556,12.0002,61935.774488511,0
+MHN.US,D,20170804,000000,12.0249,12.0249,11.9508,11.9655,56724.189594384,0
+MHN.US,D,20170807,000000,11.9576,12.009,11.9309,11.9309,28980.015282309,0
+MHN.US,D,20170808,000000,11.9309,11.9655,11.9033,11.9508,29994.194358617,0
+MHN.US,D,20170809,000000,11.9655,11.9833,11.8776,11.9221,25270.468062078,0
+MHN.US,D,20170810,000000,11.9309,11.9309,11.847,11.8945,51920.50307127,0
+MHN.US,D,20170811,000000,11.846,12.0347,11.7729,11.9902,119824.95421945,0
+MHN.US,D,20170814,000000,12.0159,12.0159,11.9814,11.9992,22152.019225643,0
+MHN.US,D,20170815,000000,11.9902,11.9902,11.9112,11.9389,32433.487346546,0
+MHN.US,D,20170816,000000,11.9488,11.9902,11.9202,11.9556,37860.661205995,0
+MHN.US,D,20170817,000000,11.9488,11.9814,11.9488,11.9556,9172.1464965173,0
+MHN.US,D,20170818,000000,11.9814,11.9992,11.9488,11.9992,35453.757170603,0
+MHN.US,D,20170821,000000,11.9902,12.0446,11.9735,12.0347,64091.664141743,0
+MHN.US,D,20170822,000000,12.0347,12.0525,11.9902,11.9902,48221.077398707,0
+MHN.US,D,20170823,000000,11.9902,12.0347,11.9902,12.0081,35670.358290693,0
+MHN.US,D,20170824,000000,11.9902,12.0081,11.9735,11.9775,33645.036602376,0
+MHN.US,D,20170825,000000,11.9902,12.0249,11.9556,12.0249,32957.783515736,0
+MHN.US,D,20170828,000000,12.0249,12.0525,12.0159,12.0446,50130.001288843,0
+MHN.US,D,20170829,000000,12.0614,12.1562,12.0525,12.1562,92306.490420368,0
+MHN.US,D,20170830,000000,12.1474,12.1592,12.0861,12.0861,54120.927534239,0
+MHN.US,D,20170831,000000,12.1168,12.1315,12.1019,12.1236,39121.806045397,0
+MHN.US,D,20170901,000000,12.1474,12.1474,12.1168,12.1385,22906.07452689,0
+MHN.US,D,20170905,000000,12.1641,12.1641,12.1227,12.1315,24399.002807884,0
+MHN.US,D,20170906,000000,12.1562,12.1721,12.1355,12.1721,36521.580449551,0
+MHN.US,D,20170907,000000,12.1721,12.2333,12.1721,12.2245,29461.800951293,0
+MHN.US,D,20170908,000000,12.1888,12.2333,12.1888,12.2333,34329.253224717,0
+MHN.US,D,20170911,000000,12.2887,12.2887,12.2432,12.2699,36524.616913851,0
+MHN.US,D,20170912,000000,12.2155,12.2887,12.2155,12.261,89619.21951458,0
+MHN.US,D,20170913,000000,12.261,12.3144,12.2511,12.261,70477.348565327,0
+MHN.US,D,20170914,000000,12.2887,12.2887,12.2432,12.2699,19334.180354942,0
+MHN.US,D,20170915,000000,12.2333,12.2777,12.2245,12.2333,27395.993072306,0
+MHN.US,D,20170918,000000,12.2155,12.2511,12.1375,12.1375,63791.05417601,0
+MHN.US,D,20170919,000000,12.1375,12.1562,12.0921,12.1068,46648.188891137,0
+MHN.US,D,20170920,000000,12.0921,12.1375,12.0604,12.1158,55567.296695961,0
+MHN.US,D,20170921,000000,12.0921,12.1227,12.0071,12.0071,10292.601823338,0
+MHN.US,D,20170922,000000,11.9982,12.0782,11.9369,11.9892,196971.39054306,0
+MHN.US,D,20170925,000000,11.9626,12.0436,11.9547,12.0149,67607.889801519,0
+MHN.US,D,20170926,000000,12.0436,12.0436,11.9892,12.0239,27352.470417334,0
+MHN.US,D,20170927,000000,11.9814,12.0239,11.9003,11.9003,80296.261957814,0
+MHN.US,D,20170928,000000,11.8648,11.9409,11.8351,11.9092,28725.964435848,0
+MHN.US,D,20170929,000000,11.9468,11.9468,11.9102,11.9468,14200.531377856,0
+MHN.US,D,20171002,000000,11.9468,11.9982,11.9192,11.9626,25482.008408333,0
+MHN.US,D,20171003,000000,11.9192,11.9814,11.9003,11.9725,63170.603303977,0
+MHN.US,D,20171004,000000,11.9547,12.0851,11.9092,12.0071,59485.347798148,0
+MHN.US,D,20171005,000000,11.9892,12.0851,11.9645,11.9735,38894.071222873,0
+MHN.US,D,20171006,000000,11.9547,11.9547,11.927,11.9547,38715.93198392,0
+MHN.US,D,20171009,000000,11.9982,12.0071,11.9468,11.9468,37151.140714486,0
+MHN.US,D,20171010,000000,11.9547,12.0149,11.9547,11.9547,31541.778997016,0
+MHN.US,D,20171011,000000,11.9982,12.0149,11.9369,12.0071,42964.957694843,0
+MHN.US,D,20171012,000000,12.0071,12.0337,11.9892,12.0239,45312.144598994,0
+MHN.US,D,20171013,000000,12.0693,12.0851,12.0516,12.0782,55316.2823138,0
+MHN.US,D,20171016,000000,12.0337,12.0921,11.9814,12.0149,126958.62101568,0
+MHN.US,D,20171017,000000,11.9814,12.0109,11.9725,11.9892,24086.246984951,0
+MHN.US,D,20171018,000000,11.9547,11.9892,11.9182,11.9814,62396.304907394,0
+MHN.US,D,20171019,000000,11.9892,12.0071,11.9755,12.0071,12993.030741094,0
+MHN.US,D,20171020,000000,11.9892,11.9892,11.9182,11.9182,47104.670690952,0
+MHN.US,D,20171023,000000,11.9182,11.9458,11.8993,11.9082,27751.259395443,0
+MHN.US,D,20171024,000000,11.9182,11.9182,11.8895,11.9082,21324.07662642,0
+MHN.US,D,20171025,000000,11.8727,11.8895,11.8341,11.8341,80758.816686229,0
+MHN.US,D,20171026,000000,11.8638,11.8638,11.7096,11.7265,114888.67542189,0
+MHN.US,D,20171027,000000,11.7343,11.7699,11.6642,11.681,77499.678337213,0
+MHN.US,D,20171030,000000,11.7343,11.7896,11.7096,11.7423,29411.193212955,0
+MHN.US,D,20171031,000000,11.761,11.7986,11.681,11.7096,71974.325465387,0
+MHN.US,D,20171101,000000,11.7343,11.7343,11.6722,11.681,84519.983799567,0
+MHN.US,D,20171102,000000,11.681,11.7096,11.6642,11.6999,43062.124552452,0
+MHN.US,D,20171103,000000,11.681,11.7512,11.6385,11.6999,41328.303436967,0
+MHN.US,D,20171106,000000,11.6385,11.7096,11.6385,11.681,105490.81841238,0
+MHN.US,D,20171107,000000,11.681,11.7896,11.6564,11.7896,70425.728672222,0
+MHN.US,D,20171108,000000,11.7799,11.8066,11.7512,11.7896,45077.324693102,0
+MHN.US,D,20171109,000000,11.7512,11.7512,11.6999,11.6999,73190.935495052,0
+MHN.US,D,20171110,000000,11.6564,11.681,11.6474,11.6564,39434.56186833,0
+MHN.US,D,20171113,000000,11.6722,11.7265,11.6564,11.7186,42024.665916508,0
+MHN.US,D,20171114,000000,11.7699,11.7986,11.7186,11.761,57424.600692994,0
+MHN.US,D,20171115,000000,11.8143,11.851,11.7896,11.851,45257.488241588,0
+MHN.US,D,20171116,000000,11.851,11.8905,11.8143,11.8905,59500.53011965,0
+MHN.US,D,20171117,000000,11.9003,11.9003,11.8153,11.8578,73092.756482675,0
+MHN.US,D,20171120,000000,11.8737,11.8737,11.761,11.761,28220.899207227,0
+MHN.US,D,20171121,000000,11.761,11.8143,11.7423,11.7799,60354.788742808,0
+MHN.US,D,20171122,000000,11.7423,11.7699,11.7096,11.7512,78312.438614935,0
+MHN.US,D,20171124,000000,11.7423,11.8578,11.7423,11.8351,71215.209390306,0
+MHN.US,D,20171127,000000,11.8143,11.845,11.7799,11.845,63003.597767459,0
+MHN.US,D,20171128,000000,11.8648,11.8648,11.8066,11.8213,42165.35542909,0
+MHN.US,D,20171129,000000,11.7986,11.7986,11.7423,11.7512,37057.010321175,0
+MHN.US,D,20171130,000000,11.7423,11.7986,11.7423,11.761,28576.165530365,0
+MHN.US,D,20171201,000000,11.761,11.761,11.7423,11.7423,48742.337103596,0
+MHN.US,D,20171204,000000,11.6722,11.7343,11.6722,11.6999,71613.998368415,0
+MHN.US,D,20171205,000000,11.7186,11.8578,11.7186,11.851,35601.531766553,0
+MHN.US,D,20171206,000000,11.8273,11.8825,11.8273,11.8578,65115.964765718,0
+MHN.US,D,20171207,000000,11.8648,11.9003,11.851,11.9003,43603.627352677,0
+MHN.US,D,20171208,000000,11.8578,11.9092,11.845,11.845,38973.019294681,0
+MHN.US,D,20171211,000000,11.8351,11.8648,11.8143,11.8143,58336.552137858,0
+MHN.US,D,20171212,000000,11.7699,11.8066,11.6712,11.6899,120524.3531633,0
+MHN.US,D,20171213,000000,11.7343,11.7699,11.6642,11.761,106303.5786901,0
+MHN.US,D,20171214,000000,11.7255,11.7799,11.681,11.6899,111223.6630114,0
+MHN.US,D,20171215,000000,11.6899,11.7086,11.6464,11.6989,78642.401068902,0
+MHN.US,D,20171218,000000,11.7255,11.7255,11.602,11.602,101856.17064489,0
+MHN.US,D,20171219,000000,11.5447,11.5743,11.521,11.5526,100106.15505314,0
+MHN.US,D,20171220,000000,11.5447,11.5447,11.4775,11.5061,85299.342969984,0
+MHN.US,D,20171221,000000,11.514,11.5367,11.4508,11.4686,167691.77744979,0
+MHN.US,D,20171222,000000,11.4508,11.514,11.4508,11.4686,78823.576772156,0
+MHN.US,D,20171226,000000,11.4863,11.5833,11.4686,11.5566,155559.07826045,0
+MHN.US,D,20171227,000000,11.5447,11.6099,11.5447,11.5833,43775.693663029,0
+MHN.US,D,20171228,000000,11.5526,11.602,11.4963,11.5061,113679.1504756,0
+MHN.US,D,20171229,000000,11.4963,11.5367,11.4963,11.4963,156284.79322823,0
+MHN.US,D,20180102,000000,11.4963,11.5299,11.4963,11.4963,42731.149943717,0
+MHN.US,D,20180103,000000,11.5299,11.5743,11.5299,11.5654,48007.512742916,0
+MHN.US,D,20180104,000000,11.5654,11.6177,11.5526,11.6177,40304.00281299,0
+MHN.US,D,20180105,000000,11.602,11.6375,11.5833,11.5833,49897.205692486,0
+MHN.US,D,20180108,000000,11.5833,11.5833,11.5526,11.5526,99146.632334235,0
+MHN.US,D,20180109,000000,11.5526,11.5654,11.5299,11.5526,103702.34093949,0
+MHN.US,D,20180110,000000,11.521,11.5367,11.5061,11.521,41264.537686659,0
+MHN.US,D,20180111,000000,11.5526,11.5556,11.5061,11.5061,100010.00035029,0
+MHN.US,D,20180112,000000,11.521,11.5319,11.4863,11.5061,56346.655866378,0
+MHN.US,D,20180116,000000,11.5447,11.5486,11.4696,11.4963,77278.016443289,0
+MHN.US,D,20180117,000000,11.4863,11.4863,11.4597,11.4597,57557.192967441,0
+MHN.US,D,20180118,000000,11.4597,11.4686,11.4459,11.4508,93772.09052266,0
+MHN.US,D,20180119,000000,11.4597,11.4775,11.4143,11.4143,82446.078682444,0
+MHN.US,D,20180122,000000,11.4143,11.4419,11.4143,11.4231,43080.343338254,0
+MHN.US,D,20180123,000000,11.4419,11.4686,11.4361,11.4597,54362.832523498,0
+MHN.US,D,20180124,000000,11.4331,11.4597,11.4143,11.4331,51110.77925785,0
+MHN.US,D,20180125,000000,11.4143,11.4331,11.3906,11.3906,96026.159188268,0
+MHN.US,D,20180126,000000,11.362,11.3906,11.2848,11.3056,232635.67590516,0
+MHN.US,D,20180129,000000,11.268,11.3075,11.1949,11.2038,146493.20801444,0
+MHN.US,D,20180130,000000,11.1851,11.1949,11.0418,11.1949,165352.68778377,0
+MHN.US,D,20180131,000000,11.1949,11.268,11.1949,11.2503,68810.329664448,0
+MHN.US,D,20180201,000000,11.2335,11.2473,11.1485,11.1485,109655.83527766,0
+MHN.US,D,20180202,000000,11.0774,11.1534,11.0774,11.1129,142231.02429156,0
+MHN.US,D,20180205,000000,11.1396,11.1396,11.0418,11.1208,107577.88154147,0
+MHN.US,D,20180206,000000,11.0596,11.1851,11.0596,11.1851,50300.043289663,0
+MHN.US,D,20180207,000000,11.1851,11.2503,11.1396,11.2118,84777.071110327,0
+MHN.US,D,20180208,000000,11.2118,11.2848,11.1682,11.2265,44207.883748443,0
+MHN.US,D,20180209,000000,11.1584,11.1761,11.1307,11.1485,35818.132886642,0
+MHN.US,D,20180212,000000,11.1208,11.1821,11.1208,11.1396,39219.985057774,0
+MHN.US,D,20180213,000000,11.1396,11.2206,11.1396,11.2038,30988.130339591,0
+MHN.US,D,20180214,000000,11.1682,11.2048,11.1584,11.2038,87709.283469675,0
+MHN.US,D,20180215,000000,11.1584,11.1851,11.1208,11.1208,99587.93181255,0
+MHN.US,D,20180216,000000,11.1208,11.1584,11.1208,11.1396,45747.371148707,0
+MHN.US,D,20180220,000000,11.0764,11.1406,11.0764,11.0764,57095.650393792,0
+MHN.US,D,20180221,000000,11.1129,11.1129,11.025,11.0497,58112.865934401,0
+MHN.US,D,20180222,000000,11.0941,11.0941,11.0002,11.025,69392.318655344,0
+MHN.US,D,20180223,000000,11.0092,11.0674,10.9964,11.025,104325.82827582,0
+MHN.US,D,20180226,000000,11.0349,11.0764,11.0092,11.0349,53766.673365867,0
+MHN.US,D,20180227,000000,11.0349,11.0764,10.9726,11.0172,70676.743054381,0
+MHN.US,D,20180228,000000,11.025,11.0409,11.0092,11.025,89256.868108074,0
+MHN.US,D,20180301,000000,11.0002,11.0409,10.9915,11.0092,88498.76418776,0
+MHN.US,D,20180302,000000,11.0002,11.0349,11.0002,11.025,24298.799485974,0
+MHN.US,D,20180305,000000,11.0349,11.0497,10.9825,11.0092,64584.583513161,0
+MHN.US,D,20180306,000000,11.0092,11.0409,11.0002,11.025,43137.024005194,0
+MHN.US,D,20180307,000000,11.0092,11.0497,11.0092,11.0497,47042.929250179,0
+MHN.US,D,20180308,000000,11.0586,11.0764,11.0497,11.0764,53804.123092238,0
+MHN.US,D,20180309,000000,11.0497,11.0497,11.025,11.025,48256.502815544,0
+MHN.US,D,20180312,000000,11.0349,11.0764,11.0092,11.0409,43300.993077412,0
+MHN.US,D,20180313,000000,11.0172,11.0172,10.9658,10.9658,74210.175345194,0
+MHN.US,D,20180314,000000,10.9588,11.024,10.9588,11.0002,45737.24960104,0
+MHN.US,D,20180315,000000,10.9726,10.9915,10.9331,10.9658,56993.422762347,0
+MHN.US,D,20180316,000000,10.9658,10.9658,10.9331,10.9489,55284.90551603,0
+MHN.US,D,20180319,000000,10.942,10.9479,10.9095,10.9252,61682.735796817,0
+MHN.US,D,20180320,000000,10.9163,10.9163,10.8718,10.8718,63678.704996898,0
+MHN.US,D,20180321,000000,10.8718,10.8798,10.8363,10.8531,35896.068803684,0
+MHN.US,D,20180322,000000,10.8531,10.8906,10.8531,10.8808,50633.042207931,0
+MHN.US,D,20180323,000000,10.862,10.8718,10.8166,10.8264,54243.398261019,0
+MHN.US,D,20180326,000000,10.774,10.9005,10.774,10.9005,110739.85303288,0
+MHN.US,D,20180327,000000,10.9163,10.9163,10.862,10.8718,108567.76890339,0
+MHN.US,D,20180328,000000,10.9331,10.9331,10.8433,10.9095,60111.871598782,0
+MHN.US,D,20180329,000000,10.8906,10.9163,10.8718,10.9163,68659.518604199,0
+MHN.US,D,20180402,000000,10.9163,10.9568,10.8955,10.9252,62871.005493012,0
+MHN.US,D,20180403,000000,10.9252,10.9252,10.9005,10.9163,24011.347532208,0
+MHN.US,D,20180404,000000,10.9252,10.9331,10.9095,10.9252,26844.368724413,0
+MHN.US,D,20180405,000000,10.9005,10.9489,10.8906,10.9331,96480.61667855,0
+MHN.US,D,20180406,000000,10.9331,10.9658,10.9331,10.9658,56380.056973681,0
+MHN.US,D,20180409,000000,10.942,10.9726,10.9095,10.9163,66881.162678974,0
+MHN.US,D,20180410,000000,10.9489,10.9489,10.9095,10.9095,41299.963103497,0
+MHN.US,D,20180411,000000,10.8906,10.942,10.8906,10.9252,56267.70779457,0
+MHN.US,D,20180412,000000,10.942,10.942,10.9005,10.9095,29054.914735051,0
+MHN.US,D,20180413,000000,10.9095,10.9095,10.8906,10.8906,32560.006692393,0
+MHN.US,D,20180416,000000,10.8531,10.8906,10.8531,10.8718,107593.06386297,0
+MHN.US,D,20180417,000000,10.9163,10.9163,10.8076,10.8531,139048.80970481,0
+MHN.US,D,20180418,000000,10.8166,10.8264,10.773,10.7988,209242.75493544,0
+MHN.US,D,20180419,000000,10.7809,10.8076,10.7572,10.7809,191397.45424243,0
+MHN.US,D,20180420,000000,10.8166,10.8166,10.7572,10.773,90976.519056826,0
+MHN.US,D,20180423,000000,10.7652,10.7899,10.7405,10.7405,95058.539231231,0
+MHN.US,D,20180424,000000,10.7572,10.7988,10.7316,10.7988,96640.5371317,0
+MHN.US,D,20180425,000000,10.773,10.773,10.7405,10.7473,67838.661088344,0
+MHN.US,D,20180426,000000,10.773,10.8076,10.7682,10.773,54722.147465704,0
+MHN.US,D,20180427,000000,10.7988,10.8433,10.7988,10.8264,75110.993087624,0
+MHN.US,D,20180430,000000,10.8264,10.8433,10.7899,10.8166,68373.078805202,0
+MHN.US,D,20180501,000000,10.8166,10.8363,10.7899,10.8166,82164.69965728,0
+MHN.US,D,20180502,000000,10.8166,10.8363,10.8076,10.8264,53672.542972557,0
+MHN.US,D,20180503,000000,10.8264,10.8906,10.7988,10.7988,83293.252222235,0
+MHN.US,D,20180504,000000,10.8076,10.8906,10.7988,10.8531,58877.042783316,0
+MHN.US,D,20180507,000000,10.8433,10.8906,10.8076,10.862,59391.217404837,0
+MHN.US,D,20180508,000000,10.8264,10.8718,10.773,10.8433,75880.230710373,0
+MHN.US,D,20180509,000000,10.7809,10.8383,10.7809,10.8076,100455.34844767,0
+MHN.US,D,20180510,000000,10.8076,10.8551,10.7988,10.8531,60239.403099395,0
+MHN.US,D,20180511,000000,10.8808,10.9163,10.8363,10.8531,46823.291665789,0
+MHN.US,D,20180514,000000,10.9005,10.9341,10.8906,10.8906,61218.156758866,0
+MHN.US,D,20180515,000000,10.8906,10.8906,10.8264,10.8433,74413.618453316,0
+MHN.US,D,20180516,000000,10.8264,10.8718,10.8076,10.862,43174.473731565,0
+MHN.US,D,20180517,000000,10.8166,10.8531,10.8166,10.8433,45593.523624157,0
+MHN.US,D,20180518,000000,10.8264,10.8808,10.8076,10.862,67712.141742497,0
+MHN.US,D,20180521,000000,10.8264,10.8718,10.8264,10.8531,66670.634487485,0
+MHN.US,D,20180522,000000,10.8363,10.862,10.8264,10.862,41013.5233045,0
+MHN.US,D,20180523,000000,10.8718,10.8808,10.8363,10.8531,61780.914809194,0
+MHN.US,D,20180524,000000,10.8718,10.9005,10.857,10.8718,86803.404953412,0
+MHN.US,D,20180525,000000,10.8906,10.9163,10.8906,10.9005,38562.08445937,0
+MHN.US,D,20180529,000000,10.9163,10.9736,10.9163,10.9736,89762.945491462,0
+MHN.US,D,20180530,000000,10.9736,10.9736,10.9272,10.9668,48186.664136635,0
+MHN.US,D,20180531,000000,11.0102,11.0102,10.9696,10.9835,59070.36434377,0
+MHN.US,D,20180601,000000,10.9925,10.9925,10.9331,10.9736,39714.928738726,0
+MHN.US,D,20180604,000000,10.9835,10.9925,10.9489,10.9835,73302.272519397,0
+MHN.US,D,20180605,000000,10.9736,11.0102,10.9489,10.9835,47409.329275752,0
+MHN.US,D,20180606,000000,10.9835,11.0191,10.9252,10.942,50899.238911593,0
+MHN.US,D,20180607,000000,10.9331,10.9736,10.9331,10.9736,36748.303117309,0
+MHN.US,D,20180608,000000,10.9331,10.9588,10.9095,10.9163,66483.385855631,0
+MHN.US,D,20180611,000000,10.8906,10.9252,10.8906,10.8906,28981.027437075,0
+MHN.US,D,20180612,000000,10.9005,10.9163,10.8906,10.9095,24385.844795915,0
+MHN.US,D,20180613,000000,10.9005,10.942,10.8906,10.9005,36813.081022383,0
+MHN.US,D,20180614,000000,10.9331,10.9331,10.8808,10.8808,61818.364535565,0
+MHN.US,D,20180615,000000,10.9005,10.9005,10.8531,10.8531,81086.754830665,0
+MHN.US,D,20180618,000000,10.862,10.8906,10.8531,10.8531,42216.975322195,0
+MHN.US,D,20180619,000000,10.8808,10.9015,10.857,10.9005,52354.717466216,0
+MHN.US,D,20180620,000000,10.9005,10.9331,10.8936,10.9252,70685.852447283,0
+MHN.US,D,20180621,000000,10.9163,10.9588,10.9163,10.9163,62662.501611055,0
+MHN.US,D,20180622,000000,10.9163,10.9479,10.9005,10.9005,41768.590760514,0
+MHN.US,D,20180625,000000,10.9252,10.9588,10.9163,10.9588,49544.975833648,0
+MHN.US,D,20180626,000000,10.9489,10.9835,10.9232,10.9668,91858.105858687,0
+MHN.US,D,20180627,000000,10.9835,10.9835,10.9509,10.9668,22484.005989145,0
+MHN.US,D,20180628,000000,10.9668,10.9668,10.9163,10.9331,118753.08232145,0
+MHN.US,D,20180629,000000,10.9331,10.9736,10.9005,10.9331,43766.584270128,0
+MHN.US,D,20180702,000000,10.9588,10.9835,10.9489,10.9588,31945.62874896,0
+MHN.US,D,20180703,000000,10.942,10.942,10.8531,10.8718,97285.279718136,0
+MHN.US,D,20180705,000000,10.8531,10.9005,10.8116,10.8433,139188.48706263,0
+MHN.US,D,20180706,000000,10.862,10.8906,10.8363,10.8906,180136.22030729,0
+MHN.US,D,20180709,000000,10.8718,10.9005,10.8363,10.8808,68410.528531572,0
+MHN.US,D,20180710,000000,10.8718,10.9005,10.8363,10.8531,32961.832134803,0
+MHN.US,D,20180711,000000,10.862,10.9095,10.8511,10.9095,43607.675971745,0
+MHN.US,D,20180712,000000,10.9163,10.9163,10.8531,10.9095,35002.336144622,0
+MHN.US,D,20180713,000000,10.9095,10.942,10.9035,10.942,36194.654459883,0
+MHN.US,D,20180716,000000,10.9489,10.9588,10.9252,10.9489,63593.683996488,0
+MHN.US,D,20180717,000000,10.942,10.9736,10.9331,10.9736,36808.020248549,0
+MHN.US,D,20180718,000000,10.9588,11.02,10.9588,10.9925,58572.384198516,0
+MHN.US,D,20180719,000000,10.9925,11.0536,10.9925,11.0447,80172.779076267,0
+MHN.US,D,20180720,000000,11.0379,11.0714,11.0379,11.0626,54318.297713761,0
+MHN.US,D,20180723,000000,11.0813,11.0902,11.02,11.0714,77092.79212097,0
+MHN.US,D,20180724,000000,11.0626,11.0626,11.0012,11.0012,31311.007710192,0
+MHN.US,D,20180725,000000,11.0012,11.0279,11.0012,11.0102,46996.370130909,0
+MHN.US,D,20180726,000000,11.02,11.024,10.9835,11.0012,57214.072501504,0
+MHN.US,D,20180727,000000,10.9925,11.02,10.9925,11.02,12689.384311062,0
+MHN.US,D,20180730,000000,10.9925,11.0102,10.9489,10.9925,41393.08134204,0
+MHN.US,D,20180731,000000,10.9736,11.0102,10.9736,10.9835,44721.046215197,0
+MHN.US,D,20180801,000000,10.9736,10.9736,10.942,10.9439,36672.391509801,0
+MHN.US,D,20180802,000000,10.942,10.9736,10.942,10.9736,59185.749987182,0
+MHN.US,D,20180803,000000,10.9668,11.02,10.942,10.942,32464.864144316,0
+MHN.US,D,20180806,000000,10.9489,11.0102,10.9489,10.9588,86518.989463948,0
+MHN.US,D,20180807,000000,10.9588,11.0012,10.9588,10.9925,94146.587786366,0
+MHN.US,D,20180808,000000,11.0012,11.02,10.9163,10.9668,57040.994036386,0
+MHN.US,D,20180809,000000,10.9668,10.9736,10.9331,10.9331,84094.878797522,0
+MHN.US,D,20180810,000000,10.9489,10.9489,10.9252,10.942,48410.350340093,0
+MHN.US,D,20180813,000000,10.942,10.9588,10.9331,10.9331,39912.298918248,0
+MHN.US,D,20180814,000000,10.9331,10.942,10.9252,10.9252,14719.766773212,0
+MHN.US,D,20180815,000000,10.9331,10.9459,10.9095,10.9163,71651.448094786,0
+MHN.US,D,20180816,000000,10.9163,10.9242,10.9005,10.9124,42802.000777391,0
+MHN.US,D,20180817,000000,10.9252,10.9252,10.8808,10.9095,44540.882666712,0
+MHN.US,D,20180820,000000,10.9005,10.9252,10.8808,10.8808,89714.362062658,0
+MHN.US,D,20180821,000000,10.8906,10.9668,10.8808,10.9331,138837.26935857,0
+MHN.US,D,20180822,000000,10.9489,10.9489,10.9252,10.942,45736.237446273,0
+MHN.US,D,20180823,000000,10.9489,10.9489,10.8808,10.9252,35399.100813197,0
+MHN.US,D,20180824,000000,10.9252,10.9252,10.8906,10.9163,46231.181127226,0
+MHN.US,D,20180827,000000,10.9005,10.9321,10.9005,10.9252,49997.409014397,0
+MHN.US,D,20180828,000000,10.9331,10.9489,10.9005,10.9331,42712.931157915,0
+MHN.US,D,20180829,000000,10.9331,10.9489,10.9252,10.942,33252.320552867,0
+MHN.US,D,20180830,000000,10.9489,10.9489,10.9163,10.9489,27201.659357085,0
+MHN.US,D,20180831,000000,10.9489,10.9588,10.9252,10.9252,26765.420652604,0
+MHN.US,D,20180904,000000,10.942,10.9489,10.9005,10.942,145850.48973755,0
+MHN.US,D,20180905,000000,10.942,10.942,10.8906,10.9331,93161.761198293,0
+MHN.US,D,20180906,000000,10.942,10.9489,10.9005,10.9005,85796.31096047,0
+MHN.US,D,20180907,000000,10.9095,10.942,10.8531,10.8531,111286.41660694,0
+MHN.US,D,20180910,000000,10.8531,10.9005,10.8433,10.862,84975.453444615,0
+MHN.US,D,20180911,000000,10.8531,10.8531,10.8166,10.8531,71979.386239221,0
+MHN.US,D,20180912,000000,10.862,10.862,10.7711,10.7978,65275.88521887,0
+MHN.US,D,20180913,000000,10.8363,10.8363,10.7632,10.7711,54351.698821064,0
+MHN.US,D,20180914,000000,10.7444,10.7543,10.7276,10.7365,59687.778751503,0
+MHN.US,D,20180917,000000,10.7365,10.7632,10.691,10.7099,93451.237461591,0
+MHN.US,D,20180918,000000,10.7009,10.7009,10.622,10.6397,185148.41071237,0
+MHN.US,D,20180919,000000,10.605,10.6585,10.605,10.614,253588.29173217,0
+MHN.US,D,20180920,000000,10.6397,10.6397,10.5963,10.6307,113191.29187801,0
+MHN.US,D,20180921,000000,10.622,10.622,10.5963,10.5963,87652.602802736,0
+MHN.US,D,20180924,000000,10.5429,10.614,10.5152,10.5606,121415.04935806,0
+MHN.US,D,20180925,000000,10.5527,10.5883,10.5231,10.5429,82936.973744331,0
+MHN.US,D,20180926,000000,10.5606,10.5794,10.533,10.5527,108987.81313159,0
+MHN.US,D,20180927,000000,10.5429,10.5794,10.5429,10.5606,119449.44480098,0
+MHN.US,D,20180928,000000,10.5696,10.622,10.5696,10.5883,90624.289197988,0
+MHN.US,D,20181001,000000,10.533,10.5923,10.5053,10.5152,181622.06350491,0
+MHN.US,D,20181002,000000,10.5429,10.5527,10.5053,10.5152,154723.0384231,0
+MHN.US,D,20181003,000000,10.5053,10.533,10.4886,10.4886,172431.69822259,0
+MHN.US,D,20181004,000000,10.4599,10.4974,10.4084,10.4272,109664.94467057,0
+MHN.US,D,20181005,000000,10.3837,10.4351,10.3551,10.3907,116651.84902561,0
+MHN.US,D,20181008,000000,10.3551,10.4351,10.3453,10.3463,84096.903107055,0
+MHN.US,D,20181009,000000,10.3551,10.4084,10.3364,10.375,150716.9298562,0
+MHN.US,D,20181010,000000,10.3837,10.3997,10.3364,10.3551,169453.93889874,0
+MHN.US,D,20181011,000000,10.365,10.3997,10.3463,10.3907,167971.13216542,0
+MHN.US,D,20181012,000000,10.3907,10.4084,10.375,10.3837,141341.34025156,0
+MHN.US,D,20181015,000000,10.3837,10.4441,10.3463,10.3837,164443.77280321,0
+MHN.US,D,20181016,000000,10.375,10.4184,10.375,10.3997,90744.735615235,0
+MHN.US,D,20181017,000000,10.4272,10.4441,10.3907,10.4441,69799.204871587,0
+MHN.US,D,20181018,000000,10.4184,10.5053,10.4084,10.4796,119612.40171844,0
+MHN.US,D,20181019,000000,10.4796,10.4796,10.4519,10.4519,28128.793123451,0
+MHN.US,D,20181022,000000,10.4519,10.4698,10.4441,10.4441,123616.4859758,0
+MHN.US,D,20181023,000000,10.4351,10.5439,10.4351,10.534,191174.78019374,0
+MHN.US,D,20181024,000000,10.534,10.5616,10.5003,10.5053,125962.66072518,0
+MHN.US,D,20181025,000000,10.4796,10.5577,10.4796,10.5439,158000.39555792,0
+MHN.US,D,20181026,000000,10.5439,10.5706,10.526,10.534,149388.98280219,0
+MHN.US,D,20181029,000000,10.4886,10.5013,10.4351,10.4599,96318.671915866,0
+MHN.US,D,20181030,000000,10.4519,10.4618,10.4184,10.4272,234562.81858109,0
+MHN.US,D,20181031,000000,10.4084,10.4539,10.3997,10.4272,85322.622529619,0
+MHN.US,D,20181101,000000,10.3997,10.4519,10.3997,10.4272,190552.30501217,0
+MHN.US,D,20181102,000000,10.3837,10.4104,10.375,10.3997,334394.67969243,0
+MHN.US,D,20181105,000000,10.4441,10.5537,10.4174,10.4964,132981.95403276,0
+MHN.US,D,20181106,000000,10.4964,10.5162,10.4698,10.4886,87863.130994225,0
+MHN.US,D,20181107,000000,10.5439,10.5439,10.4084,10.524,298162.57550619,0
+MHN.US,D,20181108,000000,10.5616,10.5706,10.524,10.5706,93645.571176813,0
+MHN.US,D,20181109,000000,10.5803,10.5963,10.5537,10.5963,49708.944905866,0
+MHN.US,D,20181112,000000,10.5803,10.618,10.5784,10.5963,163407.32632202,0
+MHN.US,D,20181113,000000,10.5963,10.6317,10.5963,10.615,47415.402204353,0
+MHN.US,D,20181114,000000,10.6495,10.6495,10.6317,10.6317,57354.762014086,0
+MHN.US,D,20181115,000000,10.6407,10.6407,10.524,10.5706,152925.4515573,0
+MHN.US,D,20181116,000000,10.5803,10.6229,10.5706,10.5963,94638.495003019,0
+MHN.US,D,20181119,000000,10.5537,10.6317,10.524,10.606,120008.15423224,0
+MHN.US,D,20181120,000000,10.5439,10.5706,10.5152,10.534,92926.941292402,0
+MHN.US,D,20181121,000000,10.5439,10.5439,10.4886,10.5053,125127.63304259,0
+MHN.US,D,20181123,000000,10.4786,10.534,10.4786,10.534,49148.211165072,0
+MHN.US,D,20181126,000000,10.534,10.5616,10.5152,10.5616,84032.12520198,0
+MHN.US,D,20181127,000000,10.5537,10.5706,10.524,10.524,65262.7272069,0
+MHN.US,D,20181128,000000,10.5053,10.615,10.4964,10.5963,170621.9654996,0
+MHN.US,D,20181129,000000,10.5963,10.7109,10.5963,10.7109,113310.72614049,0
+MHN.US,D,20181130,000000,10.7019,10.7286,10.6683,10.7019,92973.500411674,0
+MHN.US,D,20181203,000000,10.6842,10.7642,10.6594,10.7375,187169.68378161,0
+MHN.US,D,20181204,000000,10.7375,10.8383,10.7375,10.8383,82736.567100509,0
+MHN.US,D,20181206,000000,10.8383,10.8936,10.8383,10.8838,120037.50672048,0
+MHN.US,D,20181207,000000,10.8551,10.9035,10.8461,10.865,130526.46656857,0
+MHN.US,D,20181210,000000,10.8838,10.9035,10.8748,10.8936,51115.840031683,0
+MHN.US,D,20181211,000000,10.8838,10.9272,10.8551,10.865,187369.07827067,0
+MHN.US,D,20181212,000000,10.8461,10.8936,10.8106,10.8106,197275.03697309,0
+MHN.US,D,20181213,000000,10.7919,10.8748,10.7009,10.7009,75529.013006303,0
+MHN.US,D,20181214,000000,10.6674,10.8293,10.6674,10.7009,163829.39485977,0
+MHN.US,D,20181217,000000,10.7375,10.7375,10.5696,10.5883,178912.52519426,0
+MHN.US,D,20181218,000000,10.614,10.6525,10.4776,10.4954,321070.67434262,0
+MHN.US,D,20181219,000000,10.5043,10.6674,10.5043,10.614,139813.99870849,0
+MHN.US,D,20181220,000000,10.622,10.6624,10.4253,10.5231,257297.8389524,0
+MHN.US,D,20181221,000000,10.4876,10.6397,10.4876,10.605,199237.60506587,0
+MHN.US,D,20181224,000000,10.6307,10.6307,10.5794,10.605,51920.50307127,0
+MHN.US,D,20181226,000000,10.5606,10.7642,10.5527,10.7009,251657.10043716,0
+MHN.US,D,20181227,000000,10.7009,10.7009,10.5527,10.5963,122773.36105507,0
+MHN.US,D,20181228,000000,10.5883,10.691,10.5883,10.6832,177434.77923477,0
+MHN.US,D,20181231,000000,10.6832,10.7375,10.6674,10.7375,191629.23768402,0
+MHN.US,D,20190102,000000,10.7009,10.8748,10.7009,10.8551,42618.800764606,0
+MHN.US,D,20190103,000000,10.8293,10.9529,10.8293,10.9361,112306.66861184,0
+MHN.US,D,20190104,000000,10.9035,10.9361,10.865,10.9192,80279.055326778,0
+MHN.US,D,20190107,000000,10.9618,10.9775,10.9272,10.9775,85679.913162291,0
+MHN.US,D,20190108,000000,10.9775,10.9982,10.9686,10.9775,18421.216755309,0
+MHN.US,D,20190109,000000,10.9529,11.0507,10.9509,11.0507,41621.828319332,0
+MHN.US,D,20190110,000000,11.0596,11.0971,11.0418,11.0882,53287.924161183,0
+MHN.US,D,20190111,000000,11.0971,11.1791,11.0971,11.1614,130106.42234036,0
+MHN.US,D,20190114,000000,11.1415,11.1702,11.1415,11.1415,77530.042980217,0
+MHN.US,D,20190115,000000,11.1238,11.1415,11.1159,11.1415,42169.404048156,0
+MHN.US,D,20190116,000000,11.1415,11.1614,11.1238,11.1514,54698.867906068,0
+MHN.US,D,20190117,000000,11.1514,11.1514,11.0794,11.0882,18905.026733828,0
+MHN.US,D,20190118,000000,11.0596,11.0882,10.9678,10.9865,75725.371031057,0
+MHN.US,D,20190122,000000,10.9954,10.9954,10.9765,10.9865,77308.381086293,0
+MHN.US,D,20190123,000000,10.9865,11.0339,10.9865,11.025,40093.474621501,0
+MHN.US,D,20190124,000000,11.0694,11.1109,11.0339,11.0556,96983.657597637,0
+MHN.US,D,20190125,000000,11.0507,11.0882,11.0339,11.0339,33755.361471954,0
+MHN.US,D,20190128,000000,11.0882,11.1061,11.0418,11.0596,102777.23148267,0
+MHN.US,D,20190129,000000,11.0813,11.0813,11.0507,11.0794,18780.531697515,0
+MHN.US,D,20190130,000000,11.1159,11.1159,11.0507,11.1159,65018.797908108,0
+MHN.US,D,20190131,000000,11.1159,11.1791,11.1021,11.1702,315060.4993375,0
+MHN.US,D,20190201,000000,11.1514,11.1988,11.1514,11.1514,69328.552905037,0
+MHN.US,D,20190204,000000,11.1514,11.1791,11.1415,11.1702,20722.856694956,0
+MHN.US,D,20190205,000000,11.1614,11.1702,11.1071,11.1415,84181.924107464,0
+MHN.US,D,20190206,000000,11.1702,11.1891,11.1327,11.1415,86965.349716096,0
+MHN.US,D,20190207,000000,11.1614,11.1702,11.1415,11.1702,41817.174189319,0
+MHN.US,D,20190208,000000,11.1702,11.2078,11.1702,11.2078,17532.544870081,0
+MHN.US,D,20190211,000000,11.2078,11.2838,11.1891,11.2838,131340.23900105,0
+MHN.US,D,20190212,000000,11.265,11.3017,11.2572,11.274,89883.391908709,0
+MHN.US,D,20190213,000000,11.2315,11.265,11.2315,11.2572,29703.705940553,0
+MHN.US,D,20190214,000000,11.2483,11.269,11.2483,11.2483,18354.414540702,0
+MHN.US,D,20190215,000000,11.2315,11.274,11.2315,11.274,71303.266855016,0
+MHN.US,D,20190219,000000,11.2483,11.275,11.2483,11.274,17512.301774745,0
+MHN.US,D,20190220,000000,11.274,11.3105,11.265,11.2838,36415.304199039,0
+MHN.US,D,20190221,000000,11.3017,11.3017,11.2483,11.2927,61886.178904938,0
+MHN.US,D,20190222,000000,11.3017,11.3144,11.2394,11.2394,35848.497529645,0
+MHN.US,D,20190225,000000,11.2838,11.2838,11.2315,11.2483,44674.487095926,0
+MHN.US,D,20190226,000000,11.274,11.3105,11.2483,11.265,51274.748330067,0
+MHN.US,D,20190227,000000,11.2838,11.3017,11.2167,11.2572,124249.08270503,0
+MHN.US,D,20190228,000000,11.2572,11.2838,11.2167,11.2838,175938.81448948,0
+MHN.US,D,20190301,000000,11.2927,11.3194,11.265,11.3194,31721.942545503,0
+MHN.US,D,20190304,000000,11.3194,11.349,11.3017,11.349,47291.919322806,0
+MHN.US,D,20190305,000000,11.3391,11.358,11.3244,11.358,100880.45344971,0
+MHN.US,D,20190306,000000,11.358,11.4301,11.3293,11.4301,66818.409083435,0
+MHN.US,D,20190307,000000,11.4389,11.4588,11.4084,11.4123,35656.188123957,0
+MHN.US,D,20190308,000000,11.3954,11.4588,11.3954,11.4044,22512.346322616,0
+MHN.US,D,20190311,000000,11.4044,11.4488,11.3857,11.4389,37285.757298466,0
+MHN.US,D,20190312,000000,11.3857,11.5309,11.3857,11.522,107704.40088732,0
+MHN.US,D,20190313,000000,11.514,11.5614,11.5061,11.5614,50203.888586819,0
+MHN.US,D,20190314,000000,11.5614,11.5614,11.4301,11.4389,81738.582500469,0
+MHN.US,D,20190315,000000,11.4389,11.4488,11.3944,11.4201,60428.676040782,0
+MHN.US,D,20190318,000000,11.3944,11.4034,11.357,11.3944,51780.825713455,0
+MHN.US,D,20190319,000000,11.3944,11.4863,11.3944,11.4676,45751.419767775,0
+MHN.US,D,20190320,000000,11.4301,11.5061,11.4201,11.5061,86031.130866361,0
+MHN.US,D,20190321,000000,11.5061,11.5269,11.4963,11.522,37949.730825471,0
+MHN.US,D,20190322,000000,11.5703,11.599,11.5546,11.5803,49077.360331398,0
+MHN.US,D,20190325,000000,11.5803,11.6464,11.5556,11.6177,69355.88108374,0
+MHN.US,D,20190326,000000,11.6929,11.6929,11.6277,11.6277,41211.905638788,0
+MHN.US,D,20190327,000000,11.608,11.6554,11.599,11.6177,56196.856960895,0
+MHN.US,D,20190328,000000,11.6642,11.7572,11.6375,11.6929,156010.49928644,0
+MHN.US,D,20190329,000000,11.683,11.6929,11.6642,11.6929,57039.981881618,0
+MHN.US,D,20190401,000000,11.7572,11.7572,11.6642,11.6929,90700.200805497,0
+MHN.US,D,20190402,000000,11.7285,11.7572,11.7017,11.7373,102694.23479179,0
+MHN.US,D,20190403,000000,11.7196,11.7373,11.6731,11.7116,73228.385221421,0
+MHN.US,D,20190404,000000,11.7373,11.7472,11.683,11.7472,60648.313625173,0
+MHN.US,D,20190405,000000,11.7373,11.7373,11.7116,11.7196,32691.586812074,0
+MHN.US,D,20190408,000000,11.7017,11.7196,11.6642,11.683,51956.940642874,0
+MHN.US,D,20190409,000000,11.683,11.7116,11.6731,11.7116,49084.445414765,0
+MHN.US,D,20190410,000000,11.7116,11.7116,11.683,11.6929,32437.535965612,0
+MHN.US,D,20190411,000000,11.6929,11.7196,11.6692,11.7017,58355.783078427,0
+MHN.US,D,20190412,000000,11.6554,11.7116,11.6464,11.6554,24771.475762057,0
+MHN.US,D,20190415,000000,11.6375,11.6642,11.6375,11.6464,30275.573383781,0
+MHN.US,D,20190416,000000,11.6375,11.6375,11.5891,11.599,34092.409009291,0
+MHN.US,D,20190417,000000,11.5891,11.5891,11.5299,11.5299,78092.801030544,0
+MHN.US,D,20190418,000000,11.5614,11.5703,11.5299,11.5299,20452.611372228,0
+MHN.US,D,20190422,000000,11.5614,11.5614,11.4953,11.5467,63591.659686954,0
+MHN.US,D,20190423,000000,11.5467,11.5604,11.513,11.5556,71019.863520318,0
+MHN.US,D,20190424,000000,11.5703,11.599,11.5556,11.5891,99528.214681309,0
+MHN.US,D,20190425,000000,11.5891,11.6554,11.5803,11.5803,43398.159935023,0
+MHN.US,D,20190426,000000,11.608,11.7373,11.608,11.7017,94762.990039333,0
+MHN.US,D,20190429,000000,11.7196,11.7669,11.6929,11.7669,75082.652754154,0
+MHN.US,D,20190430,000000,11.7769,11.8273,11.7669,11.8273,92118.229633749,0
+MHN.US,D,20190501,000000,11.846,11.9172,11.8124,11.9072,67435.823491167,0
+MHN.US,D,20190502,000000,11.8618,11.9072,11.8046,11.854,77482.471706179,0
+MHN.US,D,20190503,000000,11.8885,11.8983,11.846,11.8885,61746.501547124,0
+MHN.US,D,20190506,000000,11.9359,11.9359,11.8618,11.8885,47896.175718572,0
+MHN.US,D,20190507,000000,11.927,11.9645,11.8983,11.927,195199.10754644,0
+MHN.US,D,20190508,000000,11.9745,11.9824,11.8698,11.9072,70409.534195953,0
+MHN.US,D,20190509,000000,11.9645,11.9645,11.9062,11.9172,33511.432173161,0
+MHN.US,D,20190510,000000,11.9172,11.9547,11.8983,11.927,29335.281605446,0
+MHN.US,D,20190513,000000,11.9645,11.9645,11.9359,11.9547,38663.299936047,0
+MHN.US,D,20190514,000000,11.9547,12.0396,11.9547,12.0012,96539.321655022,0
+MHN.US,D,20190515,000000,12.0396,12.0396,11.9745,12.0012,33567.100685334,0
+MHN.US,D,20190516,000000,12.0012,12.0012,11.9745,11.9922,24155.073509092,0
+MHN.US,D,20190517,000000,11.9922,12.1631,11.9922,12.0931,71148.407175698,0
+MHN.US,D,20190520,000000,12.1276,12.1542,12.0298,12.0496,49182.624427143,0
+MHN.US,D,20190521,000000,12.0673,12.1197,12.0298,12.0673,32497.253096853,0
+MHN.US,D,20190522,000000,12.0574,12.1019,12.0209,12.0396,50827.375923152,0
+MHN.US,D,20190523,000000,12.0574,12.1108,12.0396,12.0931,48970.071926121,0
+MHN.US,D,20190524,000000,12.1108,12.1197,12.0396,12.0673,12178.24615384,0
+MHN.US,D,20190528,000000,12.0762,12.0762,12.0109,12.0209,51342.562699441,0
+MHN.US,D,20190529,000000,12.0574,12.0574,11.9824,11.9824,64519.805608088,0
+MHN.US,D,20190530,000000,12.0574,12.0673,12.0298,12.0673,24459.732093891,0
+MHN.US,D,20190531,000000,12.1019,12.1019,12.0298,12.0762,23740.090054714,0
+MHN.US,D,20190603,000000,12.1197,12.1197,12.0762,12.0851,16108.443113228,0
+MHN.US,D,20190604,000000,12.0574,12.0931,12.0298,12.0673,27144.978690145,0
+MHN.US,D,20190605,000000,12.0931,12.1108,11.9745,11.9922,55051.097764905,0
+MHN.US,D,20190606,000000,12.0109,12.0109,11.9468,11.9824,39724.038131628,0
+MHN.US,D,20190607,000000,11.9922,12.0396,11.9922,12.0298,7040.5485576886,0
+MHN.US,D,20190610,000000,12.0109,12.0396,11.9645,11.9745,43845.532341936,0
+MHN.US,D,20190611,000000,11.9645,11.9745,11.9547,11.9645,59060.242796103,0
+MHN.US,D,20190612,000000,11.9645,11.9745,11.9458,11.9645,44909.307001818,0
+MHN.US,D,20190613,000000,12.0298,12.0298,11.9892,12.0109,15764.310492524,0
+MHN.US,D,20190614,000000,11.9922,12.0109,11.9745,11.9922,32477.010001518,0
+MHN.US,D,20190617,000000,12.0012,12.0396,11.9922,12.0209,25922.295731881,0
+MHN.US,D,20190618,000000,12.0209,12.0762,12.0209,12.0396,146625.80028889,0
+MHN.US,D,20190619,000000,12.0298,12.0496,12.0298,12.0396,12591.205298684,0
+MHN.US,D,20190620,000000,12.0209,12.0673,11.9745,11.9824,99215.458858376,0
+MHN.US,D,20190621,000000,12.0496,12.0574,11.9922,11.9922,48153.263029332,0
+MHN.US,D,20190624,000000,12.0396,12.0396,12.0109,12.0396,91714.379881805,0
+MHN.US,D,20190625,000000,12.0109,12.0209,11.9745,11.9745,104627.45039633,0
+MHN.US,D,20190626,000000,11.9824,12.0209,11.9645,11.9645,22940.487788961,0
+MHN.US,D,20190627,000000,12.0012,12.0209,11.9745,12.0209,35405.173741798,0
+MHN.US,D,20190628,000000,12.0012,12.0496,11.9824,12.0209,41603.609533529,0
+MHN.US,D,20190701,000000,12.0298,12.0762,12.0109,12.0574,136059.91667854,0
+MHN.US,D,20190702,000000,12.0496,12.1207,12.0209,12.1019,65093.697360849,0
+MHN.US,D,20190703,000000,12.0931,12.1454,12.0931,12.1019,61885.166750173,0
+MHN.US,D,20190705,000000,12.0851,12.1019,12.0574,12.0762,33533.699578031,0
+MHN.US,D,20190708,000000,12.0496,12.1108,12.0496,12.0851,78052.314839873,0
+MHN.US,D,20190709,000000,12.0673,12.1454,12.0673,12.1108,127807.81886501,0
+MHN.US,D,20190710,000000,12.1207,12.1641,12.1207,12.1641,44163.348938703,0
+MHN.US,D,20190711,000000,12.1898,12.2095,12.1552,12.1721,55071.340860241,0
+MHN.US,D,20190712,000000,12.2283,12.2659,12.1898,12.2659,29749.252905059,0
+MHN.US,D,20190715,000000,12.2659,12.2659,12.2185,12.2283,14707.620916011,0
+MHN.US,D,20190716,000000,12.2283,12.2472,12.2095,12.2472,185237.48033183,0
+MHN.US,D,20190717,000000,12.2659,12.2758,12.2472,12.2758,19029.521770142,0
+MHN.US,D,20190718,000000,12.2758,12.2857,12.1809,12.256,64009.679605633,0
+MHN.US,D,20190719,000000,12.2185,12.2857,12.2185,12.2857,134316.98617014,0
+MHN.US,D,20190722,000000,12.3034,12.3034,12.2758,12.2945,49448.821130804,0
+MHN.US,D,20190723,000000,12.3134,12.3232,12.2659,12.3232,39147.109914567,0
+MHN.US,D,20190724,000000,12.343,12.4299,12.3232,12.3598,42086.407357282,0
+MHN.US,D,20190725,000000,12.3687,12.4299,12.3548,12.3687,109654.8231229,0
+MHN.US,D,20190726,000000,12.3766,12.3844,12.3598,12.3766,28414.220767681,0
+MHN.US,D,20190729,000000,12.3687,12.4211,12.3687,12.4211,25138.887942397,0
+MHN.US,D,20190730,000000,12.4211,12.4211,12.3687,12.4033,31452.709377541,0
+MHN.US,D,20190731,000000,12.3934,12.4576,12.3934,12.4388,26948.620665391,0
+MHN.US,D,20190801,000000,12.4576,12.4763,12.4388,12.4763,286622.99901018,0
+MHN.US,D,20190802,000000,12.4675,12.502,12.4486,12.4843,54812.229239946,0
+MHN.US,D,20190805,000000,12.5208,12.5406,12.4763,12.4921,69849.812609926,0
+MHN.US,D,20190806,000000,12.5208,12.5208,12.4486,12.4675,724997.3500482,0
+MHN.US,D,20190807,000000,12.511,12.5693,12.4763,12.4843,38130.906528723,0
+MHN.US,D,20190808,000000,12.511,12.5307,12.4843,12.5208,79106.980106853,0
+MHN.US,D,20190809,000000,12.5208,12.5504,12.5208,12.5208,27921.301396262,0
+MHN.US,D,20190812,000000,12.5593,12.6334,12.5593,12.6334,42015.556523607,0
+MHN.US,D,20190813,000000,12.6424,12.6424,12.6235,12.6424,71967.240382019,0
+MHN.US,D,20190814,000000,12.7233,12.7886,12.5504,12.67,99283.273227751,0
+MHN.US,D,20190815,000000,12.6956,12.7233,12.6522,12.6611,39158.243617,0
+MHN.US,D,20190816,000000,12.6424,12.6424,12.5307,12.5693,47175.521524627,0
+MHN.US,D,20190819,000000,12.5504,12.5693,12.5484,12.5504,20549.778229838,0
+MHN.US,D,20190820,000000,12.5791,12.589,12.5504,12.5791,16330.105007151,0
+MHN.US,D,20190821,000000,12.5593,12.5693,12.5208,12.5406,27032.629511033,0
+MHN.US,D,20190822,000000,12.5693,12.5693,12.511,12.5593,27316.032845729,0
+MHN.US,D,20190823,000000,12.5593,12.5989,12.5406,12.5741,50906.323994961,0
+MHN.US,D,20190826,000000,12.5406,12.589,12.5307,12.5693,25962.781922552,0
+MHN.US,D,20190827,000000,12.5791,12.5989,12.5406,12.5504,33436.53272042,0
+MHN.US,D,20190828,000000,12.589,12.6077,12.5504,12.5791,44150.190926736,0
+MHN.US,D,20190829,000000,12.5989,12.6077,12.5693,12.589,43703.830674588,0
+MHN.US,D,20190830,000000,12.5791,12.6235,12.5593,12.6235,44184.604188806,0
+MHN.US,D,20190903,000000,12.6235,12.6522,12.589,12.6522,64851.79237159,0
+MHN.US,D,20190904,000000,12.6235,12.6779,12.6157,12.6157,82320.571491364,0
+MHN.US,D,20190905,000000,12.6235,12.67,12.4843,12.5406,107726.66829219,0
+MHN.US,D,20190906,000000,12.5208,12.5791,12.511,12.5208,28620.700340104,0
+MHN.US,D,20190909,000000,12.5208,12.5504,12.4665,12.502,39130.915438298,0
+MHN.US,D,20190910,000000,12.4843,12.5208,12.4843,12.511,62363.915954856,0
+MHN.US,D,20190911,000000,12.4843,12.5504,12.4566,12.5504,59092.631748638,0
+MHN.US,D,20190912,000000,12.511,12.5396,12.4378,12.4477,48396.180173358,0
+MHN.US,D,20190913,000000,12.4111,12.4665,12.342,12.3588,92969.451792606,0
+MHN.US,D,20190916,000000,12.3588,12.3756,12.2076,12.2265,69298.188262034,0
+MHN.US,D,20190917,000000,12.264,12.3114,12.254,12.2936,9941.3841192664,0
+MHN.US,D,20190918,000000,12.3024,12.3756,12.2936,12.3677,22329.146309829,0
+MHN.US,D,20190919,000000,12.3834,12.4378,12.3498,12.3498,72526.961968047,0
+MHN.US,D,20190920,000000,12.3834,12.4201,12.3498,12.4111,20246.131799804,0
+MHN.US,D,20190923,000000,12.4289,12.4665,12.3588,12.3924,42335.397429909,0
+MHN.US,D,20190924,000000,12.4378,12.4843,12.4338,12.4843,39530.716571174,0
+MHN.US,D,20190925,000000,12.4763,12.4763,12.4506,12.4566,26721.897997634,0
+MHN.US,D,20190926,000000,12.4665,12.4763,12.4201,12.4477,27270.485881225,0
+MHN.US,D,20190927,000000,12.4566,12.5307,12.4516,12.5307,19594.304130001,0
+MHN.US,D,20190930,000000,12.5307,12.6789,12.5159,12.5406,62865.944719177,0
+MHN.US,D,20191001,000000,12.5406,12.6245,12.5406,12.6245,30566.061801846,0
+MHN.US,D,20191002,000000,12.6245,12.6434,12.5791,12.6344,34767.516238729,0
+MHN.US,D,20191003,000000,12.6434,12.6878,12.6334,12.6522,15344.266264312,0
+MHN.US,D,20191004,000000,12.6966,12.7422,12.6344,12.6522,15780.504968793,0
+MHN.US,D,20191007,000000,12.6522,12.7066,12.6167,12.6434,60898.315852566,0
+MHN.US,D,20191008,000000,12.6709,12.6709,12.6245,12.6522,33272.563648202,0
+MHN.US,D,20191009,000000,12.6611,12.6749,12.6087,12.6709,16934.361402916,0
+MHN.US,D,20191010,000000,12.6522,12.6611,12.6245,12.6522,30585.292742414,0
+MHN.US,D,20191011,000000,12.6344,12.6344,12.5781,12.6087,30319.096038752,0
+MHN.US,D,20191014,000000,12.6344,12.6434,12.5791,12.6087,40680.524386231,0
+MHN.US,D,20191015,000000,12.6245,12.6245,12.511,12.5593,43143.096933795,0
+MHN.US,D,20191016,000000,12.5406,12.5406,12.4753,12.4921,48866.832139908,0
+MHN.US,D,20191017,000000,12.4753,12.4833,12.4468,12.4556,13410.038505005,0
+MHN.US,D,20191018,000000,12.4655,12.502,12.4101,12.4279,15273.415430639,0
+MHN.US,D,20191021,000000,12.4368,12.4368,12.3489,12.3746,55421.546409546,0
+MHN.US,D,20191022,000000,12.4201,12.4201,12.3697,12.4101,16592.253091746,0
+MHN.US,D,20191023,000000,12.4101,12.4556,12.3834,12.3914,23717.822649843,0
+MHN.US,D,20191024,000000,12.4201,12.4201,12.3489,12.4013,30386.910408127,0
+MHN.US,D,20191025,000000,12.3914,12.4101,12.3144,12.3311,40930.526613623,0
+MHN.US,D,20191028,000000,12.3114,12.3212,12.2442,12.2442,41572.232735759,0
+MHN.US,D,20191029,000000,12.2155,12.3834,12.2155,12.3024,68067.408065635,0
+MHN.US,D,20191030,000000,12.3114,12.3834,12.3024,12.3834,39062.088914157,0
+MHN.US,D,20191031,000000,12.3834,12.511,12.3677,12.4468,172146.27057836,0
+MHN.US,D,20191101,000000,12.4468,12.4556,12.3834,12.4368,64526.890691456,0
+MHN.US,D,20191104,000000,12.4101,12.4101,12.3578,12.3746,37682.521967042,0
+MHN.US,D,20191105,000000,12.3578,12.4536,12.3578,12.4279,76085.698128029,0
+MHN.US,D,20191106,000000,12.4655,12.4921,12.4556,12.4753,59150.324570345,0
+MHN.US,D,20191107,000000,12.4753,12.502,12.3914,12.4013,42734.186408018,0
+MHN.US,D,20191108,000000,12.4013,12.4556,12.3746,12.3914,47751.437586922,0
+MHN.US,D,20191111,000000,12.3834,12.4042,12.3489,12.3489,44073.267164461,0
+MHN.US,D,20191112,000000,12.3578,12.3707,12.346,12.346,11147.872601262,0
+MHN.US,D,20191113,000000,12.341,12.3834,12.3252,12.3311,43995.33124742,0
+MHN.US,D,20191114,000000,12.3677,12.4201,12.3311,12.3311,41690.654843472,0
+MHN.US,D,20191115,000000,12.3834,12.4201,12.3834,12.4201,27964.824051233,0
+MHN.US,D,20191118,000000,12.4101,12.4279,12.4013,12.4279,17750.158144938,0
+MHN.US,D,20191119,000000,12.4468,12.6009,12.4299,12.503,53756.5518182,0
+MHN.US,D,20191120,000000,12.5218,12.6255,12.503,12.6255,40141.045895539,0
+MHN.US,D,20191121,000000,12.5999,12.6097,12.5218,12.5317,15443.457431456,0
+MHN.US,D,20191122,000000,12.5218,12.5703,12.512,12.5416,21651.00261609,0
+MHN.US,D,20191125,000000,12.5317,12.5317,12.4468,12.4468,32504.33818022,0
+MHN.US,D,20191126,000000,12.4753,12.5416,12.4753,12.5317,28408.147839081,0
+MHN.US,D,20191127,000000,12.5603,12.6177,12.5504,12.6097,28892.969972366,0
+MHN.US,D,20191129,000000,12.5703,12.6255,12.5703,12.6097,23168.222611485,0
+MHN.US,D,20191202,000000,12.59,12.5999,12.5504,12.5999,12058.81189136,0
+MHN.US,D,20191203,000000,12.5999,12.6799,12.586,12.6344,42661.311264809,0
+MHN.US,D,20191204,000000,12.6532,12.6888,12.6097,12.6799,24035.639246613,0
+MHN.US,D,20191205,000000,12.6799,12.6799,12.6177,12.6344,30931.449672652,0
+MHN.US,D,20191206,000000,12.6444,12.6976,12.6177,12.6976,29660.183285581,0
+MHN.US,D,20191209,000000,12.7164,12.7253,12.6255,12.6799,20949.579362713,0
+MHN.US,D,20191210,000000,12.7076,12.7076,12.6739,12.6799,13139.793182276,0
+MHN.US,D,20191211,000000,12.6709,12.6888,12.6097,12.6621,29463.825260827,0
+MHN.US,D,20191212,000000,12.6799,12.6799,12.6097,12.6709,24546.777403834,0
+MHN.US,D,20191213,000000,12.6927,12.7125,12.6482,12.6482,32991.184623039,0
+MHN.US,D,20191216,000000,12.6849,12.6849,12.6037,12.6117,40176.471312377,0
+MHN.US,D,20191217,000000,12.6661,12.7125,12.6037,12.6572,77713.242993003,0
+MHN.US,D,20191218,000000,12.6661,12.7125,12.6384,12.6849,44015.574342756,0
+MHN.US,D,20191219,000000,12.6661,12.6759,12.6167,12.6661,61731.319225622,0
+MHN.US,D,20191220,000000,12.6759,12.6759,12.6295,12.6295,19980.94725091,0
+MHN.US,D,20191223,000000,12.6295,12.6759,12.6037,12.6295,30901.085029648,0
+MHN.US,D,20191224,000000,12.6661,12.6849,12.6117,12.6661,17654.003442094,0
+MHN.US,D,20191226,000000,12.6927,12.7757,12.6927,12.7125,21361.526352792,0
+MHN.US,D,20191227,000000,12.7569,12.7659,12.7115,12.7659,17923.236610056,0
+MHN.US,D,20191230,000000,12.7757,12.7757,12.6572,12.6849,70134.228099391,0
+MHN.US,D,20191231,000000,12.7203,12.7569,12.6295,12.6759,31335.299424595,0
+MHN.US,D,20200102,000000,12.7026,12.747,12.6779,12.6927,25541.725539573,0
+MHN.US,D,20200103,000000,12.7125,12.834,12.7125,12.7293,43279.737827309,0
+MHN.US,D,20200106,000000,12.7659,12.8241,12.7609,12.7757,65576.495184601,0
+MHN.US,D,20200107,000000,12.8043,12.8627,12.7955,12.8143,53795.013699337,0
+MHN.US,D,20200108,000000,12.834,12.8528,12.7757,12.7856,24204.669092663,0
+MHN.US,D,20200109,000000,12.8143,12.8528,12.8143,12.834,44722.058369964,0
+MHN.US,D,20200110,000000,12.8528,12.8528,12.8241,12.8438,28251.263850231,0
+MHN.US,D,20200113,000000,12.8438,12.8528,12.834,12.8528,43532.776519003,0
+MHN.US,D,20200114,000000,12.8627,12.8815,12.8627,12.8627,22881.782812488,0
+MHN.US,D,20200115,000000,12.8627,12.8992,12.8627,12.8903,57808.207349601,0
+MHN.US,D,20200116,000000,12.8992,12.8992,12.8715,12.8715,31356.554674697,0
+MHN.US,D,20200117,000000,12.8528,12.8903,12.8528,12.8815,30558.976718479,0
+MHN.US,D,20200121,000000,12.8815,12.9179,12.8815,12.9179,12517.318000709,0
+MHN.US,D,20200122,000000,12.9179,12.9733,12.9179,12.9635,35907.202506119,0
+MHN.US,D,20200123,000000,12.9822,13.0099,12.9635,12.9635,41090.447066774,0
+MHN.US,D,20200124,000000,13.0099,13.0266,12.9822,12.9822,57224.194049173,0
+MHN.US,D,20200127,000000,13.0266,13.0454,13.0009,13.0009,30978.008791923,0
+MHN.US,D,20200128,000000,13.0009,13.0454,12.9822,12.9822,16762.295092565,0
+MHN.US,D,20200129,000000,13.0266,13.0553,13.0217,13.0366,15786.577897394,0
+MHN.US,D,20200130,000000,13.0553,13.0751,13.0454,13.0721,105152.75872028,0
+MHN.US,D,20200131,000000,13.0751,13.1502,13.0652,13.1502,77611.015361559,0
+MHN.US,D,20200203,000000,13.1502,13.1601,13.1324,13.1422,35573.191433083,0
+MHN.US,D,20200204,000000,13.1324,13.1502,13.0938,13.1136,33350.499565244,0
+MHN.US,D,20200205,000000,13.1038,13.1888,13.0859,13.1324,57984.32227902,0
+MHN.US,D,20200206,000000,13.1422,13.1699,13.1235,13.1699,29708.766714388,0
+MHN.US,D,20200207,000000,13.1985,13.2085,13.1788,13.1985,18061.901813105,0
+MHN.US,D,20200210,000000,13.2242,13.3261,13.2242,13.2894,40938.623851759,0
+MHN.US,D,20200211,000000,13.3171,13.3844,13.3082,13.3448,29337.30591498,0
+MHN.US,D,20200212,000000,13.3448,13.3448,13.2984,13.3171,22393.924214902,0
+MHN.US,D,20200213,000000,13.3597,13.3597,13.1927,13.2381,93083.825281252,0
+MHN.US,D,20200214,000000,13.247,13.2608,13.2025,13.2025,18425.265374376,0
+MHN.US,D,20200218,000000,13.2203,13.2381,13.1927,13.2203,36741.218033941,0
+MHN.US,D,20200219,000000,13.2282,13.2381,13.1828,13.2203,26207.723376111,0
+MHN.US,D,20200220,000000,13.2282,13.248,13.2025,13.2282,45940.692709161,0
+MHN.US,D,20200221,000000,13.2282,13.2826,13.1828,13.1828,33638.963673776,0
+MHN.US,D,20200224,000000,13.2381,13.2569,13.1541,13.2282,79648.482907078,0
+MHN.US,D,20200225,000000,13.2203,13.2737,13.2203,13.247,42747.344419985,0
+MHN.US,D,20200226,000000,13.3112,13.3112,13.247,13.2569,36021.575994764,0
+MHN.US,D,20200227,000000,13.2647,13.2835,13.1738,13.1738,53380.03024496,0
+MHN.US,D,20200228,000000,13.1462,13.1641,12.9398,13.0978,89149.579702797,0
+MHN.US,D,20200302,000000,13.1641,13.2806,13.0593,13.2115,87241.667967425,0
+MHN.US,D,20200303,000000,13.2717,13.4071,13.247,13.3024,48273.709446578,0
+MHN.US,D,20200304,000000,13.2737,13.3794,13.2203,13.3497,62687.805480225,0
+MHN.US,D,20200305,000000,13.3211,13.4159,13.247,13.3211,32784.705050617,0
+MHN.US,D,20200306,000000,13.2647,13.3597,13.247,13.2647,38758.442484124,0
+MHN.US,D,20200309,000000,13.0791,13.2115,12.8656,13.1175,68678.749544767,0
+MHN.US,D,20200310,000000,13.0889,13.1175,12.9951,13.1077,62492.459610237,0
+MHN.US,D,20200311,000000,13.0691,13.2381,12.2462,12.4329,302034.0674891,0
+MHN.US,D,20200312,000000,12.2085,12.2085,11.273,11.4616,179797.14846042,0
+MHN.US,D,20200313,000000,11.605,11.9003,11.605,11.8865,92587.869445533,0
+MHN.US,D,20200316,000000,11.6514,11.7572,11.3421,11.4863,102776.2193279,0
+MHN.US,D,20200317,000000,11.3797,12.3756,11.3708,11.7373,99319.710799355,0
+MHN.US,D,20200318,000000,11.0507,11.6337,9.69911,10.039,236583.07949558,0
+MHN.US,D,20200319,000000,9.74653,10.6585,9.69911,10.6495,160581.3902132,0
+MHN.US,D,20200320,000000,10.9212,11.361,10.6298,11.1367,175032.93597321,0
+MHN.US,D,20200323,000000,11.1168,11.1168,10.4224,10.5162,121749.0604311,0
+MHN.US,D,20200324,000000,10.6585,10.7779,10.535,10.6852,250400.00421683,0
+MHN.US,D,20200325,000000,10.694,11.3994,10.694,11.3896,136970.85596863,0
+MHN.US,D,20200326,000000,11.6702,11.9715,11.5576,11.7769,104651.74211073,0
+MHN.US,D,20200327,000000,11.7769,11.9329,11.5299,11.8134,164861.79272189,0
+MHN.US,D,20200330,000000,11.8578,11.9241,11.7956,11.9043,126892.83095584,0
+MHN.US,D,20200331,000000,11.8578,11.9241,11.8303,11.8303,110319.80880467,0
+MHN.US,D,20200401,000000,11.8303,11.8955,11.3708,11.3886,86100.96954527,0
+MHN.US,D,20200402,000000,11.1732,11.3135,11.0981,11.1831,216280.26702883,0
+MHN.US,D,20200403,000000,11.1732,11.2225,11.024,11.024,63234.369054284,0
+MHN.US,D,20200406,000000,11.0892,11.3135,11.0892,11.2493,108482.74790296,0
+MHN.US,D,20200407,000000,11.4084,11.4844,11.351,11.4271,63058.254124865,0
+MHN.US,D,20200408,000000,11.3896,11.7285,11.3896,11.7285,56476.211676524,0
+MHN.US,D,20200409,000000,11.9715,12.4121,11.9715,12.0496,121402.90350085,0
+MHN.US,D,20200413,000000,12.1484,12.1484,11.7472,11.8223,60335.55780224,0
+MHN.US,D,20200414,000000,11.9192,11.9952,11.8628,11.9616,108237.80644941,0
+MHN.US,D,20200415,000000,11.9566,12.0821,11.9003,12.0821,101472.56398829,0
+MHN.US,D,20200416,000000,11.9765,12.0901,11.8628,12.0347,45819.234137148,0
+MHN.US,D,20200417,000000,12.0149,12.1187,11.9379,11.9765,87729.526565011,0
+MHN.US,D,20200420,000000,11.9765,11.9765,11.8578,11.9566,46384.016497009,0
+MHN.US,D,20200421,000000,11.9765,11.9765,11.761,11.8628,39398.124296727,0
+MHN.US,D,20200422,000000,11.8815,12.0544,11.7906,11.7906,133856.45575126,0
+MHN.US,D,20200423,000000,11.7809,11.7986,11.6839,11.7226,72633.238218558,0
+MHN.US,D,20200424,000000,11.7512,11.7512,11.5614,11.6839,68682.798163834,0
+MHN.US,D,20200427,000000,11.6939,11.6939,11.4201,11.4588,134990.06909004,0
+MHN.US,D,20200428,000000,11.5348,11.5348,11.354,11.3925,156550.98993189,0
+MHN.US,D,20200429,000000,11.4873,11.5614,11.4389,11.5071,52621.926324645,0
+MHN.US,D,20200430,000000,11.5614,11.5614,11.4301,11.4686,63216.150268482,0
+MHN.US,D,20200501,000000,11.4488,11.5536,11.4389,11.5536,108667.97222528,0
+MHN.US,D,20200504,000000,11.5703,11.599,11.4785,11.599,39454.804963666,0
+MHN.US,D,20200505,000000,11.6554,11.7027,11.5614,11.7027,49133.02884357,0
+MHN.US,D,20200506,000000,11.6642,11.7986,11.6375,11.7324,55657.378470203,0
+MHN.US,D,20200507,000000,11.7126,11.8628,11.7126,11.854,20442.48982456,0
+MHN.US,D,20200508,000000,11.8717,11.9992,11.8717,11.9192,45577.32914789,0
+MHN.US,D,20200511,000000,11.9379,11.9409,11.854,11.8815,39102.575104828,0
+MHN.US,D,20200512,000000,11.9379,12.0249,11.8717,11.8905,25312.978562282,0
+MHN.US,D,20200513,000000,11.8905,11.928,11.5249,11.6642,167868.90453398,0
+MHN.US,D,20200514,000000,11.4726,11.6889,11.4726,11.6692,46380.980032708,0
+MHN.US,D,20200515,000000,11.7275,11.7363,11.6889,11.7176,14997.097179309,0
+MHN.US,D,20200518,000000,11.7462,11.7759,11.7077,11.7562,115683.21691381,0
+MHN.US,D,20200519,000000,11.7562,11.8303,11.7363,11.7759,64672.640977871,0
+MHN.US,D,20200520,000000,11.7946,11.8223,11.7896,11.8223,41960.900166202,0
+MHN.US,D,20200521,000000,11.9538,11.9538,11.8401,11.9339,27373.725667437,0
+MHN.US,D,20200522,000000,12.0109,12.096,11.9626,12.0861,34482.088594499,0
+MHN.US,D,20200526,000000,12.0683,12.2857,12.0683,12.256,116332.00811931,0
+MHN.US,D,20200527,000000,12.2857,12.3044,12.2274,12.3044,70925.733127008,0
+MHN.US,D,20200528,000000,12.256,12.3785,12.2085,12.2085,50173.523943816,0
+MHN.US,D,20200529,000000,12.2659,12.4161,12.2659,12.3874,46284.825329865,0
+MHN.US,D,20200601,000000,12.3874,12.4823,12.3518,12.3518,40439.631551738,0
+MHN.US,D,20200602,000000,12.3617,12.4823,12.3518,12.4438,61578.483855839,0
+MHN.US,D,20200603,000000,12.4161,12.4823,12.3874,12.425,71777.967440633,0
+MHN.US,D,20200604,000000,12.425,12.5208,12.425,12.511,33286.733814938,0
+MHN.US,D,20200605,000000,12.511,12.5307,12.3874,12.425,31608.581211624,0
+MHN.US,D,20200608,000000,12.4823,12.5693,12.4823,12.502,61355.809807148,0
+MHN.US,D,20200609,000000,12.4823,12.5693,12.4823,12.4921,17877.689645551,0
+MHN.US,D,20200610,000000,12.4536,12.5208,12.4536,12.4823,11958.608569449,0
+MHN.US,D,20200611,000000,12.4438,12.4438,12.3341,12.3707,52880.025790172,0
+MHN.US,D,20200612,000000,12.3894,12.4606,12.3627,12.4556,77312.42970536,0
+MHN.US,D,20200615,000000,12.4556,12.5426,12.3351,12.4843,43931.565497112,0
+MHN.US,D,20200616,000000,12.4843,12.6651,12.4843,12.6562,43226.093624671,0
+MHN.US,D,20200617,000000,12.6562,12.6562,12.5713,12.581,28748.231840717,0
+MHN.US,D,20200618,000000,12.6197,12.6197,12.5327,12.5564,27138.905761544,0
+MHN.US,D,20200619,000000,12.591,12.6197,12.5287,12.6097,15222.8076923,0
+MHN.US,D,20200622,000000,12.6374,12.6562,12.6147,12.6334,20295.727383377,0
+MHN.US,D,20200623,000000,12.6562,12.6927,12.6177,12.6197,32460.815525249,0
+MHN.US,D,20200624,000000,12.6562,12.6651,12.5514,12.6197,23668.227066272,0
+MHN.US,D,20200625,000000,12.6472,12.7026,12.6255,12.6839,33701.717269316,0
+MHN.US,D,20200626,000000,12.75,12.7689,12.591,12.591,42058.067023812,0
+MHN.US,D,20200629,000000,12.6374,12.7313,12.5713,12.6097,36705.792617104,0
+MHN.US,D,20200630,000000,12.6009,12.6344,12.581,12.6097,30411.202122529,0
+MHN.US,D,20200701,000000,12.5613,12.6285,12.5613,12.581,46756.489451183,0
+MHN.US,D,20200702,000000,12.6839,12.7313,12.6197,12.7313,63307.244197491,0
+MHN.US,D,20200706,000000,12.7689,12.7689,12.6749,12.6839,46618.836402901,0
+MHN.US,D,20200707,000000,12.7313,12.7402,12.6927,12.6927,24127.745330388,0
+MHN.US,D,20200708,000000,12.6749,12.7786,12.6749,12.7402,46606.6905457,0
+MHN.US,D,20200709,000000,12.75,12.7786,12.7125,12.7313,32950.698432368,0
+MHN.US,D,20200710,000000,12.7599,12.7786,12.7125,12.7689,24133.818258989,0
+MHN.US,D,20200713,000000,12.8173,12.8173,12.7689,12.7975,30717.885016861,0
+MHN.US,D,20200714,000000,12.7747,12.7993,12.751,12.7609,11193.419565767,0
+MHN.US,D,20200715,000000,12.7412,12.7945,12.7233,12.7323,21356.465578957,0
+MHN.US,D,20200716,000000,12.7233,12.751,12.7096,12.7412,19093.287520448,0
+MHN.US,D,20200717,000000,12.7233,12.829,12.7135,12.7796,33283.697350637,0
+MHN.US,D,20200720,000000,12.8488,12.8587,12.7698,12.8587,28118.671575784,0
+MHN.US,D,20200721,000000,12.8962,12.9605,12.8685,12.9605,30818.088338772,0
+MHN.US,D,20200722,000000,12.9426,13.0366,12.9426,13.0089,115372.48540041,0
+MHN.US,D,20200723,000000,13.0366,13.0563,12.9852,13.0563,126615.50054974,0
+MHN.US,D,20200724,000000,13.0366,13.0859,12.9951,13.0859,39117.757426329,0
+MHN.US,D,20200727,000000,13.0464,13.0958,13.0089,13.0958,115315.80473347,0
+MHN.US,D,20200728,000000,13.0958,13.1442,13.0958,13.1344,95899.639842421,0
+MHN.US,D,20200729,000000,13.1728,13.1728,13.0958,13.1531,125444.43748459,0
+MHN.US,D,20200730,000000,13.1728,13.1818,13.1344,13.1778,132322.02912483,0
+MHN.US,D,20200731,000000,13.2372,13.247,13.1917,13.247,119799.65035028,0
+MHN.US,D,20200803,000000,13.2845,13.3131,13.2608,13.2944,153908.25383585,0
+MHN.US,D,20200804,000000,13.3131,13.3428,13.3131,13.3428,149439.59054053,0
+MHN.US,D,20200805,000000,13.3824,13.3922,13.3201,13.333,100458.38491197,0
+MHN.US,D,20200806,000000,13.3824,13.3922,13.3587,13.3922,60198.916908724,0
+MHN.US,D,20200807,000000,13.3824,13.3922,13.333,13.3824,57571.363134176,0
+MHN.US,D,20200810,000000,13.3824,13.4101,13.3734,13.4011,100955.35290246,0
+MHN.US,D,20200811,000000,13.4298,13.4396,13.3922,13.4396,211583.868911,0
+MHN.US,D,20200812,000000,13.4198,13.4743,13.3625,13.4585,37497.297644723,0
+MHN.US,D,20200813,000000,13.4525,13.5424,13.4525,13.5354,31921.337034557,0
+MHN.US,D,20200814,000000,13.5266,13.5266,13.4525,13.4713,137357.49908953,0
+MHN.US,D,20200817,000000,13.4713,13.4802,13.4426,13.4525,85505.822542405,0
+MHN.US,D,20200818,000000,13.4426,13.4613,13.4041,13.4228,133159.08111695,0
+MHN.US,D,20200819,000000,13.4328,13.4525,13.4041,13.4041,15680.301646882,0
+MHN.US,D,20200820,000000,13.3941,13.4228,13.2677,13.2964,25751.241576296,0
+MHN.US,D,20200821,000000,13.3251,13.3251,13.248,13.2579,47698.80553905,0
+MHN.US,D,20200824,000000,13.2677,13.3151,13.1452,13.1541,55691.791732274,0
+MHN.US,D,20200825,000000,13.1452,13.1828,13.0958,13.1641,66662.537249352,0
+MHN.US,D,20200826,000000,13.1541,13.1828,13.0859,13.1828,56959.009500277,0
+MHN.US,D,20200827,000000,13.1828,13.1828,13.0563,13.0859,44054.036223893,0
+MHN.US,D,20200828,000000,13.0761,13.2203,13.0761,13.1927,44715.985441363,0
+MHN.US,D,20200831,000000,13.2203,13.2737,13.1927,13.2381,35618.738397588,0
+MHN.US,D,20200901,000000,13.2865,13.3151,13.2569,13.2964,28386.892588979,0
+MHN.US,D,20200902,000000,13.3448,13.3645,13.2964,13.3547,43919.419639911,0
+MHN.US,D,20200903,000000,13.3448,13.3645,13.2381,13.3151,35532.705242412,0
+MHN.US,D,20200904,000000,13.2767,13.3448,13.1828,13.2381,28263.409707431,0
+MHN.US,D,20200908,000000,13.1354,13.1828,13.0563,13.1155,38567.145233204,0
+MHN.US,D,20200909,000000,13.1878,13.2115,13.1354,13.1354,22560.92975142,0
+MHN.US,D,20200910,000000,13.2203,13.3349,13.1354,13.2381,36817.12964145,0
+MHN.US,D,20200911,000000,13.2865,13.3062,13.2025,13.2115,41057.04595947,0
+MHN.US,D,20200914,000000,13.3388,13.3438,13.241,13.241,5532.4379551935,0
+MHN.US,D,20200915,000000,13.2904,13.3191,13.1955,13.2213,24322.07904561,0
+MHN.US,D,20200916,000000,13.2904,13.2904,13.1955,13.2055,16204.597816072,0
+MHN.US,D,20200917,000000,13.2509,13.2509,13.1858,13.2509,34979.056584986,0
+MHN.US,D,20200918,000000,13.2608,13.2904,13.1955,13.1955,28798.839579055,0
+MHN.US,D,20200921,000000,13.2312,13.2312,13.1373,13.1669,23436.443624681,0
+MHN.US,D,20200922,000000,13.1955,13.1955,13.1571,13.1571,23730.980661813,0
+MHN.US,D,20200923,000000,13.1768,13.1858,13.0681,13.1571,50229.192455988,0
+MHN.US,D,20200924,000000,13.1373,13.1955,13.1195,13.1955,32885.920527294,0
+MHN.US,D,20200925,000000,13.2213,13.2213,13.0879,13.1955,16447.514960098,0
+MHN.US,D,20200928,000000,13.1955,13.2707,13.1175,13.1175,43279.737827309,0
+MHN.US,D,20200929,000000,13.1858,13.1858,13.0781,13.0781,24940.505608109,0
+MHN.US,D,20200930,000000,13.0978,13.1018,13.0099,13.0188,27411.175393807,0
+MHN.US,D,20201001,000000,13.0583,13.0781,13.0188,13.0386,36848.50643922,0
+MHN.US,D,20201002,000000,12.9902,13.1373,12.9902,13.1275,17139.828820571,0
+MHN.US,D,20201005,000000,13.1472,13.1669,13.0781,13.0978,19170.211282723,0
+MHN.US,D,20201006,000000,13.1275,13.1472,13.0386,13.0583,29183.458390431,0
+MHN.US,D,20201007,000000,13.0583,13.1275,13.0583,13.0978,84910.675539542,0
+MHN.US,D,20201008,000000,13.0978,13.1275,13.0484,13.1275,55563.248076894,0
+MHN.US,D,20201009,000000,13.1275,13.1432,13.0583,13.0681,45440.688254374,0
+MHN.US,D,20201012,000000,13.1768,13.1768,13.0583,13.1077,29552.894880303,0
+MHN.US,D,20201013,000000,13.1373,13.1472,13.0781,13.0781,18639.842184933,0
+MHN.US,D,20201014,000000,13.0781,13.2105,13.0583,13.0781,9600.2879628632,0
+MHN.US,D,20201015,000000,13.1175,13.1858,13.0781,13.1185,23616.607173166,0
+MHN.US,D,20201016,000000,13.1175,13.1175,13.0484,13.0484,22346.352940863,0
+MHN.US,D,20201019,000000,13.0781,13.1472,13.0286,13.1373,13625.627470329,0
+MHN.US,D,20201020,000000,13.1077,13.2055,13.0978,13.2055,26791.736676541,0
+MHN.US,D,20201021,000000,13.1373,13.1788,13.0286,13.1669,36812.068867616,0
+MHN.US,D,20201022,000000,13.1275,13.1571,12.9802,13.1571,36745.266653009,0
+MHN.US,D,20201023,000000,13.1571,13.1669,13.0188,13.0879,28935.480472571,0
+MHN.US,D,20201026,000000,13.0286,13.0386,12.9338,12.9902,31251.290578953,0
+MHN.US,D,20201027,000000,12.9506,12.9723,12.8755,12.9042,29419.290451089,0
+MHN.US,D,20201028,000000,12.8656,12.9002,12.8063,12.8656,22789.676728712,0
+MHN.US,D,20201029,000000,12.8261,12.9506,12.8063,12.9506,20549.778229838,0
+MHN.US,D,20201030,000000,12.8656,12.9417,12.7866,12.9042,37746.287717349,0
+MHN.US,D,20201102,000000,12.9902,13.0099,12.8656,12.9506,27571.095846957,0
+MHN.US,D,20201103,000000,12.9999,13.1077,12.9466,13.0879,52502.492062166,0
+MHN.US,D,20201104,000000,13.1373,13.2618,13.1195,13.1768,42336.409584674,0
+MHN.US,D,20201105,000000,13.1472,13.3014,13.1324,13.2222,38369.775053682,0
+MHN.US,D,20201106,000000,13.2222,13.2667,13.2222,13.2519,37558.026930729,0
+MHN.US,D,20201109,000000,13.3201,13.3398,13.2154,13.2519,49082.421105232,0
+MHN.US,D,20201110,000000,13.2816,13.2816,13.2055,13.242,36923.405891961,0
+MHN.US,D,20201111,000000,13.2232,13.2618,13.2222,13.2618,8224.7696348156,0
+MHN.US,D,20201112,000000,13.2618,13.3112,13.2519,13.2519,34533.708487604,0
+MHN.US,D,20201113,000000,13.2816,13.2904,13.243,13.2519,20847.35173127,0
+MHN.US,D,20201116,000000,13.2816,13.2816,13.1955,13.2154,55117.899979512,0
+MHN.US,D,20201117,000000,13.2154,13.3398,13.2154,13.33,27648.019609233,0
+MHN.US,D,20201118,000000,13.3398,13.3497,13.3014,13.33,35246.265443414,0
+MHN.US,D,20201119,000000,13.3398,13.3744,13.2914,13.3014,43043.905766652,0
+MHN.US,D,20201120,000000,13.3398,13.3398,13.2914,13.3014,22413.155155471,0
+MHN.US,D,20201123,000000,13.3014,13.3151,13.2222,13.3014,55921.550864332,0
+MHN.US,D,20201124,000000,13.3398,13.4071,13.3398,13.3794,31496.232032511,0
+MHN.US,D,20201125,000000,13.4288,13.4673,13.3695,13.3794,27077.164320771,0
+MHN.US,D,20201127,000000,13.4188,13.4772,13.33,13.4485,12457.600869469,0
+MHN.US,D,20201130,000000,13.487,13.487,13.4515,13.4673,16627.678508583,0
+MHN.US,D,20201201,000000,13.496,13.5434,13.4575,13.5048,34973.995811152,0
+MHN.US,D,20201202,000000,13.5137,13.5335,13.3991,13.4188,57838.571992604,0
+MHN.US,D,20201203,000000,13.4575,13.4673,13.4288,13.4673,41309.072496398,0
+MHN.US,D,20201204,000000,13.487,13.5048,13.4673,13.487,17558.860894017,0
+MHN.US,D,20201207,000000,13.4485,13.5335,13.4485,13.5237,49968.05652616,0
+MHN.US,D,20201208,000000,13.5533,13.583,13.5434,13.5533,38593.46125714,0
+MHN.US,D,20201209,000000,13.5434,13.5927,13.5237,13.5335,50960.980352366,0
+MHN.US,D,20201210,000000,13.5335,13.5681,13.497,13.5434,16513.305019938,0
+MHN.US,D,20201211,000000,13.5533,13.5533,13.4673,13.4772,35983.114113626,0
+MHN.US,D,20201214,000000,13.4288,13.4575,13.3991,13.3991,28321.102529138,0
+MHN.US,D,20201215,000000,13.4091,13.4485,13.4091,13.4288,40619.795100224,0
+MHN.US,D,20201216,000000,13.3991,13.4188,13.3428,13.3695,31058.981173265,0
+MHN.US,D,20201217,000000,13.3991,13.3991,13.3141,13.3597,42427.503513684,0
+MHN.US,D,20201218,000000,13.3112,13.4772,13.3112,13.4772,61950.956810012,0
+MHN.US,D,20201221,000000,13.4288,13.4515,13.3794,13.4386,42033.775309409,0
+MHN.US,D,20201222,000000,13.4485,13.5434,13.4485,13.496,39244.276772176,0
+MHN.US,D,20201223,000000,13.5335,13.5434,13.4366,13.496,41994.301273505,0
+MHN.US,D,20201224,000000,13.496,13.6906,13.4623,13.6709,29984.07281095,0
+MHN.US,D,20201228,000000,13.6807,13.6807,13.5927,13.6412,28844.386543561,0
+MHN.US,D,20201229,000000,13.6906,13.7203,13.6264,13.6412,34906.181441778,0
+MHN.US,D,20201230,000000,13.6709,13.7203,13.6412,13.6511,28333.248386338,0
+MHN.US,D,20201231,000000,13.6807,13.7301,13.6244,13.7004,42431.552132752,0
+MHN.US,D,20210104,000000,13.7004,13.739,13.5335,13.7004,53203.915315541,0
+MHN.US,D,20210105,000000,13.7004,13.739,13.6541,13.7301,50219.070908321,0
+MHN.US,D,20210106,000000,13.739,13.7686,13.6609,13.6807,73108.950958942,0
+MHN.US,D,20210107,000000,13.6807,13.7103,13.5601,13.583,43625.894757547,0
+MHN.US,D,20210108,000000,13.6116,13.6116,13.573,13.6027,15578.074015438,0
+MHN.US,D,20210111,000000,13.573,13.6709,13.5434,13.6314,34733.10297666,0
+MHN.US,D,20210112,000000,13.7203,13.7301,13.583,13.5927,38913.302163442,0
+MHN.US,D,20210113,000000,13.7004,13.739,13.6027,13.6314,62122.010965598,0
+MHN.US,D,20210114,000000,13.6314,13.6807,13.6214,13.6214,18269.393540294,0
+MHN.US,D,20210115,000000,13.6214,13.6709,13.6116,13.6116,21436.425805533,0
+MHN.US,D,20210119,000000,13.5533,13.6906,13.5533,13.6511,34171.3570811,0
+MHN.US,D,20210120,000000,13.6511,13.7004,13.6412,13.6906,57173.586310833,0
+MHN.US,D,20210121,000000,13.739,13.7776,13.7103,13.7489,64470.210024516,0
+MHN.US,D,20210122,000000,13.7686,13.7706,13.7004,13.7004,25028.563072817,0
+MHN.US,D,20210125,000000,13.739,13.7587,13.6412,13.6807,36917.33296336,0
+MHN.US,D,20210126,000000,13.6609,13.7103,13.6609,13.7004,49877.974751917,0
+MHN.US,D,20210127,000000,13.6709,13.6709,13.6314,13.6412,43338.442803782,0
+MHN.US,D,20210128,000000,13.6609,13.7103,13.6501,13.7004,21092.293184829,0
+MHN.US,D,20210129,000000,13.7301,13.7301,13.6314,13.6709,53642.178329554,0
+MHN.US,D,20210201,000000,13.739,13.739,13.6412,13.6807,25585.248194545,0
+MHN.US,D,20210202,000000,13.6511,13.7489,13.6511,13.7103,43684.59973402,0
+MHN.US,D,20210203,000000,13.7103,13.7489,13.6807,13.7489,28104.501409049,0
+MHN.US,D,20210204,000000,13.739,13.7874,13.6906,13.7004,33854.552639098,0
+MHN.US,D,20210205,000000,13.6906,13.8062,13.6906,13.7963,68790.086569113,0
+MHN.US,D,20210208,000000,13.826,13.8358,13.739,13.816,56349.692330677,0
+MHN.US,D,20210209,000000,13.816,13.8655,13.7963,13.8358,67893.317445749,0
+MHN.US,D,20210210,000000,13.8754,13.904,13.8457,13.8555,31011.409899226,0
+MHN.US,D,20210211,000000,13.8655,13.904,13.8358,13.8555,35239.180360047,0
+MHN.US,D,20210212,000000,13.7874,13.8062,13.7776,13.7874,19457.663236487,0
+MHN.US,D,20210216,000000,13.7686,13.7686,13.6609,13.6609,49814.20900161,0
+MHN.US,D,20210217,000000,13.6906,13.6906,13.6116,13.6214,60419.566647881,0
+MHN.US,D,20210218,000000,13.5927,13.5927,13.5533,13.573,41391.057032506,0
+MHN.US,D,20210219,000000,13.6116,13.6116,13.496,13.5048,38517.549649632,0
+MHN.US,D,20210222,000000,13.4663,13.5048,13.3102,13.4081,204493.72476974,0
+MHN.US,D,20210223,000000,13.3981,13.4278,13.2608,13.3685,89857.075884772,0
+MHN.US,D,20210224,000000,13.3685,13.573,13.3102,13.573,68508.70754395,0
+MHN.US,D,20210225,000000,13.5434,13.5583,13.2608,13.4565,185879.18645397,0
+MHN.US,D,20210226,000000,13.573,13.573,13.496,13.5137,57758.611766029,0
+MHN.US,D,20210301,000000,13.5927,13.6116,13.5434,13.6027,31724.979009803,0
+MHN.US,D,20210302,000000,13.6027,13.6116,13.5631,13.583,48822.297330171,0
+MHN.US,D,20210303,000000,13.583,13.6116,13.5533,13.6027,66463.142760296,0
+MHN.US,D,20210304,000000,13.6027,13.6027,13.5434,13.5631,40158.252526575,0
+MHN.US,D,20210305,000000,13.583,13.5927,13.5137,13.5237,18400.973659974,0
+MHN.US,D,20210308,000000,13.6027,13.6027,13.5563,13.6027,40896.113351554,0
+MHN.US,D,20210309,000000,13.6511,13.6768,13.6116,13.6511,31027.604375495,0
+MHN.US,D,20210310,000000,13.6412,13.6856,13.6116,13.6314,47190.703846128,0
+MHN.US,D,20210311,000000,13.6412,13.6906,13.6412,13.6906,14900.942476466,0
+MHN.US,D,20210312,000000,13.6214,13.6412,13.583,13.6412,33233.089612298,0
+MHN.US,D,20210315,000000,13.6609,13.6906,13.6412,13.6609,44169.421867305,0
+MHN.US,D,20210316,000000,13.6906,13.7054,13.573,13.6609,94311.56901335,0
+MHN.US,D,20210317,000000,13.6027,13.6906,13.5048,13.6412,27791.745586115,0
+MHN.US,D,20210318,000000,13.5533,13.5927,13.3981,13.4278,74462.20188212,0
+MHN.US,D,20210319,000000,13.4179,13.5878,13.3784,13.583,59518.748905452,0
+MHN.US,D,20210322,000000,13.583,13.6314,13.4278,13.6314,32900.090694029,0
+MHN.US,D,20210323,000000,13.5237,13.573,13.4376,13.5533,77516.884968249,0
+MHN.US,D,20210324,000000,13.5927,13.6027,13.57,13.583,77763.850731342,0
+MHN.US,D,20210325,000000,13.6116,13.7203,13.5878,13.7203,55336.525409136,0
+MHN.US,D,20210326,000000,13.7203,13.7203,13.5878,13.6511,49847.610108914,0
+MHN.US,D,20210329,000000,13.6807,13.6956,13.6214,13.6314,74621.110180505,0
+MHN.US,D,20210330,000000,13.6709,13.7064,13.5937,13.6709,58184.728922842,0
+MHN.US,D,20210331,000000,13.7004,13.7301,13.6412,13.7301,57173.586310833,0
+MHN.US,D,20210401,000000,13.6709,13.7203,13.6709,13.7103,53958.982771555,0
+MHN.US,D,20210405,000000,13.739,13.7587,13.6906,13.7004,66272.857664143,0
+MHN.US,D,20210406,000000,13.7203,13.826,13.7203,13.826,41084.374138174,0
+MHN.US,D,20210407,000000,13.816,13.8358,13.8062,13.826,54445.829214374,0
+MHN.US,D,20210408,000000,13.8555,13.8852,13.826,13.8852,32587.334871096,0
+MHN.US,D,20210409,000000,13.8655,13.8655,13.8338,13.8507,22149.994916109,0
+MHN.US,D,20210412,000000,13.8655,13.904,13.8537,13.8812,51065.232293345,0
+MHN.US,D,20210413,000000,13.8852,13.9139,13.8754,13.9139,59185.749987182,0
+MHN.US,D,20210414,000000,13.9535,14.0216,13.9386,14.0029,26670.278104528,0
+MHN.US,D,20210415,000000,14.0413,14.0513,13.983,14.0513,25636.86808765,0
+MHN.US,D,20210416,000000,14.071,14.071,13.8852,13.904,60395.274933479,0
+MHN.US,D,20210419,000000,13.904,13.9929,13.904,13.9929,14776.447440152,0
+MHN.US,D,20210420,000000,14.0216,14.0749,14.0126,14.0611,20405.040098189,0
+MHN.US,D,20210421,000000,14.0611,14.0611,13.9732,14.0413,45706.884958036,0
+MHN.US,D,20210422,000000,14.0314,14.0314,13.9633,13.983,22197.566190148,0
+MHN.US,D,20210423,000000,13.983,14.1292,13.8952,14.0513,51400.255521146,0
+MHN.US,D,20210426,000000,14.0513,14.0513,14.0116,14.0413,57656.384134585,0
+MHN.US,D,20210427,000000,14.0116,14.0611,13.9732,14.0513,34418.322844192,0
+MHN.US,D,20210428,000000,14.0314,14.0413,13.983,14.0029,23868.633710095,0
+MHN.US,D,20210429,000000,14.0029,14.0513,13.983,14.0216,36178.459983614,0
+MHN.US,D,20210430,000000,13.983,14.071,13.9633,14.0611,31066.066256632,0
+MHN.US,D,20210503,000000,14.0611,14.1194,14.0216,14.0413,52729.214729923,0
+MHN.US,D,20210504,000000,14.071,14.1292,13.9929,14.0216,105904.789712,0
+MHN.US,D,20210505,000000,14.0413,14.1135,14.0413,14.071,66299.173688078,0
+MHN.US,D,20210506,000000,14.0798,14.1392,14.072,14.1194,68539.072186952,0
+MHN.US,D,20210507,000000,14.1688,14.1885,14.1491,14.1491,44031.768819023,0
+MHN.US,D,20210510,000000,14.1787,14.2271,14.1589,14.2072,55339.561873436,0
+MHN.US,D,20210511,000000,14.2072,14.2072,14.1322,14.1688,52318.279894612,0
+MHN.US,D,20210512,000000,14.1688,14.1787,14.0611,14.0798,37928.475575368,0
+MHN.US,D,20210513,000000,13.9633,14.1194,13.9633,14.0996,68326.519685929,0
+MHN.US,D,20210514,000000,14.1194,14.2666,14.0798,14.2369,43475.083697296,0
+MHN.US,D,20210517,000000,14.2271,14.2469,14.1491,14.1975,56267.70779457,0
+MHN.US,D,20210518,000000,14.1589,14.2271,14.1292,14.1392,73361.989650636,0
+MHN.US,D,20210519,000000,14.1292,14.1688,14.1292,14.1491,26596.390806553,0
+MHN.US,D,20210520,000000,14.1688,14.2072,14.1491,14.1787,40711.901184,0
+MHN.US,D,20210521,000000,14.2172,14.2172,14.1095,14.1392,27074.127856471,0
+MHN.US,D,20210524,000000,14.1688,14.1688,14.071,14.0996,19715.762702014,0
+MHN.US,D,20210525,000000,14.1589,14.1885,14.1392,14.1589,23489.075672554,0
+MHN.US,D,20210526,000000,14.1787,14.2271,14.1491,14.2271,54024.772831396,0
+MHN.US,D,20210527,000000,14.2072,14.2764,14.1787,14.2567,68890.289891023,0
+MHN.US,D,20210528,000000,14.2764,14.3151,14.0996,14.1589,47623.906086309,0
+MHN.US,D,20210601,000000,14.2864,14.2864,14.1885,14.2172,42726.089169882,0
+MHN.US,D,20210602,000000,14.2666,14.2666,14.2271,14.2567,49714.0056797,0
+MHN.US,D,20210603,000000,14.2864,14.3051,14.2271,14.3051,50681.625636736,0
+MHN.US,D,20210604,000000,14.3545,14.3831,14.3051,14.3151,17842.264228714,0
+MHN.US,D,20210607,000000,14.3545,14.3931,14.3151,14.3733,23612.558554099,0
+MHN.US,D,20210608,000000,14.4325,14.4622,14.3931,14.4622,77116.071680606,0
+MHN.US,D,20210609,000000,14.4622,14.472,14.4325,14.4325,75806.343412399,0
+MHN.US,D,20210610,000000,14.4622,14.472,14.4325,14.4325,43843.508032403,0
+MHN.US,D,20210611,000000,14.4523,14.4523,14.3831,14.3831,39362.698879889,0
+MHN.US,D,20210614,000000,14.4227,14.4227,14.3515,14.3831,24871.679083968,0
+MHN.US,D,20210615,000000,14.3931,14.4227,14.3575,14.4227,20314.958323946,0
+MHN.US,D,20210616,000000,14.4325,14.4425,14.3733,14.4128,64041.056403404,0
+MHN.US,D,20210617,000000,14.4128,14.4425,14.4128,14.4425,77019.916977762,0
+MHN.US,D,20210618,000000,14.4227,14.4523,14.4227,14.4325,12233.914666013,0
+MHN.US,D,20210621,000000,14.4227,14.4425,14.4128,14.4128,27343.361024433,0
+MHN.US,D,20210622,000000,14.4425,14.4425,14.3733,14.3931,25085.243739757,0
+MHN.US,D,20210623,000000,14.4227,14.4425,14.3931,14.403,18666.15820887,0
+MHN.US,D,20210624,000000,14.403,14.403,14.3831,14.3931,11596.257162945,0
+MHN.US,D,20210625,000000,14.403,14.403,14.3831,14.3831,16232.938149541,0
+MHN.US,D,20210628,000000,14.4128,14.4227,14.3447,14.4128,25888.894624577,0
+MHN.US,D,20210629,000000,14.4227,14.4425,14.403,14.4227,66359.902974085,0
+MHN.US,D,20210630,000000,14.4523,14.5107,14.4227,14.4227,18381.742719406,0
+MHN.US,D,20210701,000000,14.482,14.482,14.4523,14.472,104988.78964806,0
+MHN.US,D,20210702,000000,14.5205,14.5403,14.486,14.5403,13356.394302366,0
+MHN.US,D,20210706,000000,14.5501,14.5738,14.5403,14.56,36984.135177968,0
+MHN.US,D,20210707,000000,14.569,14.6184,14.482,14.5205,32027.613285069,0
+MHN.US,D,20210708,000000,14.4909,14.6569,14.472,14.6469,46141.099352984,0
+MHN.US,D,20210709,000000,14.6668,14.6668,14.5927,14.6569,14271.382211531,0
+MHN.US,D,20210712,000000,14.6668,14.726,14.6282,14.6282,12829.061668876,0
+MHN.US,D,20210713,000000,14.7556,14.7656,14.6184,14.6282,36707.816926638,0
+MHN.US,D,20210714,000000,14.7656,14.7656,14.5788,14.5788,29663.219749883,0
+MHN.US,D,20210715,000000,14.6381,14.8732,14.5501,14.8535,38570.181697505,0
+MHN.US,D,20210716,000000,14.726,14.8,14.6184,14.6282,18446.520624479,0
+MHN.US,D,20210719,000000,14.6569,14.6569,14.4218,14.4218,37079.277726045,0
+MHN.US,D,20210720,000000,14.481,14.5403,14.4118,14.4909,11117.507958259,0
+MHN.US,D,20210721,000000,14.5205,14.5304,14.4513,14.5007,11263.258244674,0
+MHN.US,D,20210722,000000,14.5501,14.5501,14.5007,14.5403,29332.245141147,0
+MHN.US,D,20210723,000000,14.6282,14.6469,14.5304,14.6469,26319.060400456,0
+MHN.US,D,20210726,000000,14.6569,14.6569,14.56,14.56,23843.329840925,0
+MHN.US,D,20210727,000000,14.6381,14.7063,14.5887,14.6569,23422.273457946,0
+MHN.US,D,20210728,000000,14.726,14.8624,14.7063,14.7754,84237.592619636,0
+MHN.US,D,20210729,000000,14.8347,14.8407,14.726,14.7656,12351.324618958,0
+MHN.US,D,20210730,000000,14.815,14.815,14.7457,14.7952,9515.2669624541,0
+MHN.US,D,20210802,000000,14.815,14.815,14.7952,14.7952,17979.917276995,0
+MHN.US,D,20210803,000000,14.7952,14.815,14.7704,14.7952,19087.214591847,0
+MHN.US,D,20210804,000000,14.815,14.815,14.7853,14.7952,19694.507451912,0
+MHN.US,D,20210805,000000,14.7952,14.815,14.7656,14.7754,16509.256400871,0
+MHN.US,D,20210806,000000,14.7656,14.7952,14.6786,14.726,14616.526987002,0
+MHN.US,D,20210809,000000,14.7556,14.7556,14.6963,14.7161,19349.362676443,0
+MHN.US,D,20210810,000000,14.7161,14.726,14.6469,14.6963,37289.805917534,0
+MHN.US,D,20210811,000000,14.7359,14.7457,14.726,14.7359,43845.532341936,0
+MHN.US,D,20210812,000000,14.7457,14.7457,14.6569,14.6569,14848.310428593,0
+MHN.US,D,20210813,000000,14.6084,14.6272,14.569,14.5887,42845.523432363,0
+MHN.US,D,20210816,000000,14.6668,14.6766,14.6184,14.6569,20207.669918667,0
+MHN.US,D,20210817,000000,14.6084,14.6865,14.6084,14.6469,14235.956794693,0
+MHN.US,D,20210818,000000,14.6084,14.6459,14.569,14.569,30668.289433289,0
+MHN.US,D,20210819,000000,14.6381,14.6381,14.569,14.569,14770.374511551,0
+MHN.US,D,20210820,000000,14.56,14.6084,14.4711,14.569,27231.011845321,0
+MHN.US,D,20210823,000000,14.569,14.569,14.5107,14.56,46343.530306339,0
+MHN.US,D,20210824,000000,14.5887,14.6282,14.5501,14.5986,50051.053217035,0
+MHN.US,D,20210825,000000,14.5986,14.5986,14.5403,14.5403,15379.69168115,0
+MHN.US,D,20210826,000000,14.569,14.5986,14.5403,14.5887,51021.709638373,0
+MHN.US,D,20210827,000000,14.56,14.5788,14.4909,14.569,37534.747371093,0
+MHN.US,D,20210830,000000,14.569,14.569,14.4909,14.5007,49131.004534037,0
+MHN.US,D,20210831,000000,14.5403,14.5403,14.4612,14.4612,46586.447450364,0
+MHN.US,D,20210901,000000,14.4513,14.5007,14.4415,14.4513,51507.543926425,0
+MHN.US,D,20210902,000000,14.4513,14.483,14.4118,14.4118,54330.443570961,0
+MHN.US,D,20210903,000000,14.3724,14.5403,14.3141,14.3141,47031.795547746,0
+MHN.US,D,20210907,000000,14.2754,14.3238,14.2359,14.2359,35365.699705894,0
+MHN.US,D,20210908,000000,14.2359,14.3535,14.2359,14.2656,24860.545381534,0
+MHN.US,D,20210909,000000,14.2557,14.4316,14.2557,14.3821,105066.72556511,0
+MHN.US,D,20210910,000000,14.3535,14.4415,14.2754,14.3821,48608.732674381,0
+MHN.US,D,20210913,000000,14.3821,14.569,14.3437,14.4909,36474.009175513,0
+MHN.US,D,20210914,000000,14.4218,14.4909,14.402,14.481,89785.212896332,0
+MHN.US,D,20210915,000000,14.5107,14.5403,14.4415,14.5304,73702.073652273,0
+MHN.US,D,20210916,000000,14.5403,14.569,14.5007,14.5017,40154.203907507,0
+MHN.US,D,20210917,000000,14.569,14.569,14.4513,14.4909,38584.351864239,0
+MHN.US,D,20210920,000000,14.4909,14.4909,14.3041,14.3624,21295.736292951,0
+MHN.US,D,20210921,000000,14.3724,14.4415,14.3724,14.402,16489.013305536,0
+MHN.US,D,20210922,000000,14.4612,14.5007,14.4513,14.4909,28102.477099515,0
+MHN.US,D,20210923,000000,14.4909,14.4909,14.4218,14.4513,18098.339384708,0
+MHN.US,D,20210924,000000,14.4218,14.5205,14.402,14.5007,58804.167640107,0
+MHN.US,D,20210927,000000,14.4612,14.4612,14.3535,14.4218,38671.397174182,0
+MHN.US,D,20210928,000000,14.3535,14.3535,14.2261,14.2656,37883.940765631,0
+MHN.US,D,20210929,000000,14.3437,14.3624,14.2261,14.2656,38858.645806036,0
+MHN.US,D,20210930,000000,14.3238,14.3338,14.2459,14.2656,20646.945087448,0
+MHN.US,D,20211001,000000,14.3437,14.3437,14.2557,14.2557,29068.072747018,0
+MHN.US,D,20211004,000000,14.2754,14.2754,14.069,14.1075,63255.624304386,0
+MHN.US,D,20211005,000000,14.1668,14.2063,14.1272,14.1272,16953.592343485,0
+MHN.US,D,20211006,000000,14.1175,14.1668,14.0393,14.0591,38413.297708654,0
+MHN.US,D,20211007,000000,14.0591,14.1965,14.0591,14.1471,49338.496261226,0
+MHN.US,D,20211008,000000,14.1569,14.1569,14.1272,14.1471,19898.962714801,0
+MHN.US,D,20211011,000000,14.1767,14.2063,14.1332,14.1471,15370.582288249,0
+MHN.US,D,20211012,000000,14.1471,14.1569,14.1272,14.1471,11621.561032113,0
+MHN.US,D,20211013,000000,14.1965,14.2162,14.1519,14.2162,45920.449613825,0
+MHN.US,D,20211014,000000,14.2656,14.2656,14.1965,14.2063,11592.208543876,0
+MHN.US,D,20211015,000000,14.2063,14.2261,14.1471,14.1668,51752.485379985,0
+MHN.US,D,20211018,000000,14.1471,14.1471,14.068,14.0778,32542.800061358,0
+MHN.US,D,20211019,000000,14.0778,14.1272,14.0778,14.1075,33025.597885109,0
+MHN.US,D,20211020,000000,14.1075,14.1075,14.0581,14.0581,18630.732792032,0
+MHN.US,D,20211021,000000,14.0581,14.0581,13.9306,13.9702,86114.127557237,0
+MHN.US,D,20211022,000000,14.0186,14.1075,13.9801,14.0878,46384.016497009,0
+MHN.US,D,20211025,000000,14.0878,14.1075,13.9208,13.9603,53370.920852059,0
+MHN.US,D,20211026,000000,14.0097,14.0778,13.8417,14.0778,74958.157717841,0
+MHN.US,D,20211027,000000,14.068,14.0878,13.9999,14.0581,58990.404117195,0
+MHN.US,D,20211028,000000,14.068,14.1471,13.9702,14.0285,43588.445031176,0
+MHN.US,D,20211029,000000,14.0285,14.0531,13.9603,13.9899,40836.396220314,0
+MHN.US,D,20211101,000000,13.9899,14.0778,13.9702,13.9801,61025.84735318,0
+MHN.US,D,20211102,000000,13.9999,14.1618,13.9999,14.0878,78475.395532385,0
+MHN.US,D,20211103,000000,14.1471,14.1668,14.068,14.1075,78089.764566243,0
+MHN.US,D,20211104,000000,14.1668,14.3238,14.1471,14.2942,50151.256538946,0
+MHN.US,D,20211105,000000,14.3831,14.5017,14.3634,14.5017,47959.941468878,0
+MHN.US,D,20211108,000000,14.5797,14.7083,14.5214,14.6687,101052.51976008,0
+MHN.US,D,20211109,000000,14.6885,14.6983,14.6638,14.6885,44299.989832219,0
+MHN.US,D,20211110,000000,14.6687,14.728,14.57,14.5797,46562.155735961,0
+MHN.US,D,20211111,000000,14.6292,14.6638,14.5314,14.5996,22683.4004782,0
+MHN.US,D,20211112,000000,14.57,14.5897,14.477,14.5897,44680.560024526,0
+MHN.US,D,20211115,000000,14.6094,14.6094,14.4128,14.4622,32520.532656488,0
+MHN.US,D,20211116,000000,14.4622,14.5511,14.4276,14.4425,38832.329782099,0
+MHN.US,D,20211117,000000,14.4523,14.5117,14.4227,14.4523,32282.676286297,0
+MHN.US,D,20211118,000000,14.482,14.5413,14.4553,14.5017,28049.845051642,0
+MHN.US,D,20211119,000000,14.5017,14.5314,14.4523,14.4622,16919.179081415,0
+MHN.US,D,20211122,000000,14.5017,14.5314,14.4622,14.5214,32058.990082839,0
+MHN.US,D,20211123,000000,14.5314,14.5511,14.4523,14.4918,33359.608958145,0
+MHN.US,D,20211124,000000,14.4918,14.5214,14.4425,14.5214,29550.87057077,0
+MHN.US,D,20211126,000000,14.5413,14.57,14.487,14.57,17823.033288145,0
+MHN.US,D,20211129,000000,14.561,14.5996,14.5017,14.5314,23729.968507046,0
+MHN.US,D,20211130,000000,14.5511,14.5511,14.2261,14.2854,74953.096944007,0
+MHN.US,D,20211201,000000,14.3634,14.403,14.1175,14.1569,63979.31496263,0
+MHN.US,D,20211202,000000,14.2063,14.2063,13.901,13.9603,68380.163888569,0
+MHN.US,D,20211203,000000,13.9899,14.0581,13.7923,13.8319,59096.680367707,0
+MHN.US,D,20211206,000000,13.9109,13.9702,13.743,13.7726,56287.950889905,0
+MHN.US,D,20211207,000000,13.8912,14.0186,13.8912,13.9801,39789.828191469,0
+MHN.US,D,20211208,000000,13.9505,14.1569,13.9505,14.1372,69187.863392455,0
+MHN.US,D,20211209,000000,14.1767,14.1767,13.9306,14.0778,60685.763351543,0
+MHN.US,D,20211210,000000,14.1372,14.2459,14.0581,14.0976,20647.957242215,0
+MHN.US,D,20211213,000000,14.1272,14.1767,14.0443,14.0483,53700.883306028,0
+MHN.US,D,20211214,000000,14.0483,14.0591,14.0186,14.0581,11261.233935141,0
+MHN.US,D,20211215,000000,14.0186,14.0581,13.9613,14.0483,25888.894624577,0
+MHN.US,D,20211216,000000,14.0097,14.068,13.9603,13.9603,27550.852751622,0
+MHN.US,D,20211217,000000,14.0878,14.1272,13.9949,14.1272,29783.666167129,0
+MHN.US,D,20211220,000000,14.1272,14.1372,14.0828,14.0878,17234.971368648,0
+MHN.US,D,20211221,000000,13.9899,14.07,13.982,13.9899,29394.998736687,0
+MHN.US,D,20211222,000000,14.0285,14.0631,13.9801,14.0186,27022.507963365,0
+MHN.US,D,20211223,000000,14.0383,14.0483,13.9505,14.0483,24002.238139308,0
+MHN.US,D,20211227,000000,13.9801,14.0285,13.9306,14.0186,57454.965335996,0
+MHN.US,D,20211228,000000,14.0778,14.1075,14.0285,14.0778,47034.832012045,0
+MHN.US,D,20211229,000000,14.0778,14.0878,14.0097,14.0778,41682.557605338,0
+MHN.US,D,20211230,000000,14.0778,14.0976,13.9999,14.0483,27872.717967457,0
+MHN.US,D,20211231,000000,14.0581,14.1175,14.0483,14.068,22588.257930123,0
+MHN.US,D,20220103,000000,14.068,14.1175,13.9999,14.0186,23516.403851256,0
+MHN.US,D,20220104,000000,13.9603,14.0581,13.8912,13.9505,66398.364855223,0
+MHN.US,D,20220105,000000,13.9899,13.9999,13.8812,13.901,35885.947256017,0
+MHN.US,D,20220106,000000,13.9505,13.9702,13.9169,13.9702,19079.117353714,0
+MHN.US,D,20220107,000000,13.9603,14.0186,13.8121,13.8714,50688.710720104,0
+MHN.US,D,20220110,000000,13.8714,13.8952,13.8121,13.8121,43136.011850427,0
+MHN.US,D,20220111,000000,13.8517,13.9208,13.8517,13.8615,43329.333410881,0
+MHN.US,D,20220112,000000,13.8714,13.9505,13.8417,13.8714,27949.641729732,0
+MHN.US,D,20220113,000000,13.9306,13.9603,13.8319,13.8319,22721.862359337,0
+MHN.US,D,20220114,000000,13.7923,13.8111,13.733,13.743,53686.713139293,0
+MHN.US,D,20220118,000000,13.7232,13.8121,13.3577,13.3577,115619.45116351,0
+MHN.US,D,20220119,000000,13.496,13.5454,13.3576,13.4268,70166.617051927,0
+MHN.US,D,20220120,000000,13.4762,13.5058,13.3082,13.3378,35726.026802866,0
+MHN.US,D,20220121,000000,13.3082,13.486,13.3082,13.3478,45456.882730643,0
+MHN.US,D,20220124,000000,13.3577,13.4169,13.2687,13.3971,87273.044765196,0
+MHN.US,D,20220125,000000,13.4268,13.7034,13.2687,13.6836,90088.859326365,0
+MHN.US,D,20220126,000000,13.6639,13.6639,13.3774,13.3971,77137.326930709,0
+MHN.US,D,20220127,000000,13.4366,13.5256,13.4071,13.4169,39826.265763072,0
+MHN.US,D,20220128,000000,13.3873,13.4366,13.328,13.3675,48479.176864234,0
+MHN.US,D,20220131,000000,13.3378,13.4365,13.2984,13.3181,29628.806487811,0
+MHN.US,D,20220201,000000,13.3478,13.5058,13.3027,13.4466,45832.392149116,0
+MHN.US,D,20220202,000000,13.5454,13.6541,13.4663,13.5947,63117.971256104,0
+MHN.US,D,20220203,000000,13.5157,13.5947,13.3873,13.4268,35401.125122731,0
+MHN.US,D,20220204,000000,13.3873,13.5157,13.3082,13.3577,48264.600053677,0
+MHN.US,D,20220207,000000,13.4565,13.6441,13.3526,13.5553,52349.656692383,0
+MHN.US,D,20220208,000000,13.5256,13.575,13.3378,13.3478,58305.175340088,0
+MHN.US,D,20220209,000000,13.3577,13.4663,13.239,13.2884,73842.763164855,0
+MHN.US,D,20220210,000000,13.239,13.3082,12.9526,13.0019,58079.464827098,0
+MHN.US,D,20220211,000000,13.0414,13.1205,12.9229,12.9625,99664.855574825,0
+MHN.US,D,20220214,000000,12.8735,12.9145,12.7945,12.8241,63621.012175192,0
+MHN.US,D,20220215,000000,12.8241,12.8438,12.7649,12.7747,31204.731459681,0
+MHN.US,D,20220216,000000,12.755,12.8143,12.6859,12.755,77270.931359922,0
+MHN.US,D,20220217,000000,12.8143,12.913,12.6562,12.7945,144936.51398314,0
+MHN.US,D,20220218,000000,12.8043,12.9229,12.7846,12.8637,86702.189476735,0
+MHN.US,D,20220222,000000,12.8538,12.9625,12.6462,12.6859,44875.905894514,0
+MHN.US,D,20220223,000000,12.7056,12.7056,12.6167,12.6482,26933.438343889,0
+MHN.US,D,20220224,000000,12.5969,12.7945,12.5969,12.6661,66097.75488949,0
+MHN.US,D,20220225,000000,12.7253,12.755,12.6462,12.7352,66017.794662915,0
+MHN.US,D,20220228,000000,12.7649,12.8516,12.6067,12.7846,62115.938036996,0
+MHN.US,D,20220301,000000,12.9032,13.1699,12.8468,13.0217,58249.506827915,0
+MHN.US,D,20220302,000000,12.9625,13.081,12.8835,13.0217,53119.906469899,0
+MHN.US,D,20220303,000000,13.081,13.2193,13.0419,13.0711,49267.645427552,0
+MHN.US,D,20220304,000000,13.0908,13.1601,13.0514,13.1601,30344.399907922,0
+MHN.US,D,20220307,000000,13.0908,13.2193,12.8932,12.9032,76782.06060757,0
+MHN.US,D,20220308,000000,12.7846,12.9426,12.6562,12.834,33816.090757961,0
+MHN.US,D,20220309,000000,12.8043,12.8241,12.7253,12.8241,24455.683474824,0
+MHN.US,D,20220310,000000,12.6859,12.755,12.5376,12.755,53403.309804595,0
+MHN.US,D,20220311,000000,12.6462,12.7253,12.587,12.7056,41040.851483202,0
+MHN.US,D,20220314,000000,12.6364,12.6661,12.508,12.6562,90699.18865073,0
+MHN.US,D,20220315,000000,12.7154,12.8735,12.5474,12.6265,57507.597383869,0
+MHN.US,D,20220316,000000,12.6462,12.8143,12.6067,12.6661,44558.089297746,0
+MHN.US,D,20220317,000000,12.6759,12.7605,12.6167,12.6265,33008.391254075,0
+MHN.US,D,20220318,000000,12.6462,12.7154,12.5969,12.6759,65456.048767355,0
+MHN.US,D,20220321,000000,12.5969,12.7154,12.5474,12.6067,53187.720839272,0
+MHN.US,D,20220322,000000,12.6562,12.6562,12.3895,12.5277,38459.856827926,0
+MHN.US,D,20220323,000000,12.498,12.7056,12.4717,12.6265,94781.208825133,0
+MHN.US,D,20220324,000000,12.6167,12.6167,12.5277,12.5376,28934.468317804,0
+MHN.US,D,20220325,000000,12.5277,12.5327,12.3498,12.4586,69734.426966514,0
+MHN.US,D,20220328,000000,12.4685,12.5178,12.3795,12.4289,93100.019757521,0
+MHN.US,D,20220329,000000,12.4289,12.492,12.3598,12.4191,43259.494731974,0
+MHN.US,D,20220330,000000,12.4091,12.6265,12.3498,12.5969,91504.863845083,0
+MHN.US,D,20220331,000000,12.7056,12.8043,12.6067,12.6661,50276.763730026,0
+MHN.US,D,20220401,000000,12.6462,12.6956,12.6067,12.6462,38251.35294597,0
+MHN.US,D,20220404,000000,12.6562,12.7945,12.597,12.7945,48369.864149422,0
+MHN.US,D,20220405,000000,12.755,12.755,12.5771,12.6364,47033.819857279,0
+MHN.US,D,20220406,000000,12.6265,12.6661,12.5277,12.5969,27981.018527502,0
+MHN.US,D,20220407,000000,12.5376,12.5771,12.4191,12.4486,49039.910605028,0
+MHN.US,D,20220408,000000,12.4191,12.508,12.2412,12.3104,79322.569072176,0
+MHN.US,D,20220411,000000,12.261,12.261,12.1424,12.1424,57273.789632744,0
+MHN.US,D,20220412,000000,12.1918,12.2885,12.1523,12.1621,35692.625695562,0
+MHN.US,D,20220413,000000,12.1227,12.2313,11.9843,12.0535,35428.453301433,0
+MHN.US,D,20220414,000000,11.9942,12.0239,11.8163,11.8163,79331.678465077,0
+MHN.US,D,20220418,000000,11.8066,11.9152,11.5101,11.609,100197.24898215,0
+MHN.US,D,20220419,000000,11.5101,11.6287,11.4607,11.4706,70839.699971832,0
+MHN.US,D,20220420,000000,11.4706,11.6287,11.4706,11.5299,74467.262655954,0
+MHN.US,D,20220421,000000,11.4607,11.5854,11.4311,11.4508,77392.389931935,0
+MHN.US,D,20220422,000000,11.4508,11.4706,11.362,11.4508,127913.08296075,0
+MHN.US,D,20220425,000000,11.4508,11.4508,11.3224,11.4508,62052.172286691,0
+MHN.US,D,20220426,000000,11.4508,11.5496,11.4114,11.5496,82547.294159122,0
+MHN.US,D,20220427,000000,11.4903,11.5596,11.273,11.2927,127763.28405527,0
+MHN.US,D,20220428,000000,11.3717,11.4607,11.273,11.352,84211.2765957,0
+MHN.US,D,20220429,000000,11.352,11.4607,11.2631,11.3027,95829.801163513,0
+MHN.US,D,20220502,000000,11.3224,11.3323,11.2138,11.2335,81893.442179785,0
+MHN.US,D,20220503,000000,11.273,11.2927,11.0655,11.0853,139069.05280016,0
+MHN.US,D,20220504,000000,11.1644,11.1644,10.9668,11.1544,206313.57904039,0
+MHN.US,D,20220505,000000,11.0951,11.1149,10.9568,11.0556,97288.316182436,0
+MHN.US,D,20220506,000000,11.0259,11.273,11.021,11.2235,87692.07683864,0
+MHN.US,D,20220509,000000,11.2433,11.2433,11.0853,11.0853,120724.75980712,0
+MHN.US,D,20220510,000000,11.1149,11.1644,10.9668,10.9964,90494.733387841,0
+MHN.US,D,20220511,000000,10.9568,11.0457,10.8926,11.0162,91318.627367996,0
+MHN.US,D,20220512,000000,10.9964,11.0259,10.8876,10.9865,104117.32439387,0
+MHN.US,D,20220513,000000,11.0361,11.0559,10.9567,10.9765,52106.210717448,0
+MHN.US,D,20220516,000000,11.0261,11.0956,10.9667,11.0163,26413.323685479,0
+MHN.US,D,20220517,000000,10.9964,11.0758,10.9567,11.0559,78097.348447932,0
+MHN.US,D,20220518,000000,11.0063,11.0532,10.9464,10.9667,51230.603092412,0
+MHN.US,D,20220519,000000,11.0261,11.2346,10.8674,11.1652,169615.97832909,0
+MHN.US,D,20220520,000000,11.1354,11.1948,11.0168,11.1948,35448.506163837,0
+MHN.US,D,20220523,000000,11.1056,11.3587,11.1056,11.2643,48258.172144363,0
+MHN.US,D,20220524,000000,11.3041,11.3437,11.1806,11.1948,116561.6125194,0
+MHN.US,D,20220525,000000,11.2544,11.4033,11.1652,11.3933,89278.726831153,0
+MHN.US,D,20220526,000000,11.3933,11.6911,11.3537,11.6415,67276.692193322,0
+MHN.US,D,20220527,000000,11.6613,11.9589,11.6613,11.8201,51708.207251523,0
+MHN.US,D,20220531,000000,11.8201,11.8201,11.6316,11.6812,81651.166737345,0
+MHN.US,D,20220601,000000,11.7109,11.84,11.6613,11.7308,72638.151540633,0
+MHN.US,D,20220602,000000,11.5918,11.8265,11.572,11.7805,97184.385549253,0
+MHN.US,D,20220603,000000,11.7209,11.7308,11.562,11.562,91864.2379541,0
+MHN.US,D,20220606,000000,11.6316,11.6613,11.2148,11.2743,149443.7520308,0
+MHN.US,D,20220607,000000,11.3139,11.4628,11.2891,11.4033,99140.144352698,0
+MHN.US,D,20220608,000000,11.3239,11.3933,11.2643,11.2743,88996.597792016,0
+MHN.US,D,20220609,000000,11.2643,11.2937,11.1452,11.175,48190.662695712,0
+MHN.US,D,20220610,000000,11.175,11.175,11.0163,11.0261,54891.227375212,0
+MHN.US,D,20220613,000000,10.9765,10.9765,10.8178,10.8872,94980.756232852,0
+MHN.US,D,20220614,000000,10.917,10.917,10.6937,10.6986,91819.903390807,0
+MHN.US,D,20220615,000000,10.6887,10.8475,10.5697,10.6391,68568.440151084,0
+MHN.US,D,20220616,000000,10.52,10.5304,10.391,10.4009,56571.9103655,0
+MHN.US,D,20220617,000000,10.4208,10.52,10.3662,10.3712,78437.918502318,0
+MHN.US,D,20220621,000000,10.4307,10.4604,10.381,10.4009,94269.388012743,0
+MHN.US,D,20220622,000000,10.4505,10.5697,10.4208,10.4803,364432.12547537,0
+MHN.US,D,20220623,000000,10.5497,10.6589,10.52,10.5795,55559.26863574,0
+MHN.US,D,20220624,000000,10.6193,10.7582,10.6193,10.7582,58489.38022792,0
+MHN.US,D,20220627,000000,10.7086,10.7492,10.6589,10.6887,71193.247818768,0
+MHN.US,D,20220628,000000,10.6589,10.8078,10.6589,10.778,76352.178820128,0
+MHN.US,D,20220629,000000,10.8277,10.9071,10.7682,10.8872,53132.958899163,0
+MHN.US,D,20220630,000000,10.8475,10.9667,10.8475,10.9071,47508.514983227,0
+MHN.US,D,20220701,000000,10.9667,11.0398,10.9269,10.9667,57553.316380212,0
+MHN.US,D,20220705,000000,10.9667,11.0553,10.8574,10.9964,84075.4612665,0
+MHN.US,D,20220706,000000,11.0361,11.1155,11.0361,11.0857,50243.151455433,0
+MHN.US,D,20220707,000000,11.1452,11.2246,11.0758,11.1155,53885.638871432,0
+MHN.US,D,20220708,000000,11.0361,11.1254,11.0361,11.1056,32207.045024897,0
+MHN.US,D,20220711,000000,11.1354,11.2048,11.0559,11.2048,47862.18388586,0
+MHN.US,D,20220712,000000,11.2445,11.2743,11.1652,11.2246,28074.862205253,0
+MHN.US,D,20220713,000000,11.175,11.2445,10.9964,11.0361,105687.5532681,0
+MHN.US,D,20220714,000000,10.9964,10.9964,10.8277,10.8674,70841.594123558,0
+MHN.US,D,20220715,000000,10.9071,10.9964,10.9071,10.917,56303.88777832,0
+MHN.US,D,20220718,000000,10.9667,10.9667,10.8296,10.8475,46367.907582146,0
+MHN.US,D,20220719,000000,10.9369,10.9369,10.8376,10.8674,31944.060456273,0
+MHN.US,D,20220720,000000,10.917,10.9964,10.8872,10.9269,48699.502569869,0
+MHN.US,D,20220721,000000,10.9865,10.9865,10.8872,10.9369,41564.66069084,0
+MHN.US,D,20220722,000000,10.9567,11.0559,10.9494,11.0261,94032.60114061,0
+MHN.US,D,20220725,000000,11.0163,11.0163,10.9667,10.9667,37112.059891033,0
+MHN.US,D,20220726,000000,11.0261,11.0758,10.9964,11.0163,55394.021627103,0
+MHN.US,D,20220727,000000,11.0261,11.0758,11.0063,11.0163,64995.477391158,0
+MHN.US,D,20220728,000000,11.0659,11.1552,11.0659,11.1155,81426.471109747,0
+MHN.US,D,20220729,000000,11.1254,11.1948,11.1254,11.1452,72649.235181457,0
+MHN.US,D,20220801,000000,11.1652,11.3239,11.1652,11.2941,89620.304489251,0
+MHN.US,D,20220802,000000,11.3437,11.3835,11.3041,11.3735,70480.871994948,0
+MHN.US,D,20220803,000000,11.4231,11.5124,11.3835,11.3933,66026.255987719,0
+MHN.US,D,20220804,000000,11.3835,11.5026,11.3835,11.4132,44371.844630252,0
+MHN.US,D,20220805,000000,11.3933,11.4628,11.2346,11.2346,44005.076879375,0
+MHN.US,D,20220808,000000,11.2842,11.3339,11.2148,11.2842,107570.76460434,0
+MHN.US,D,20220809,000000,11.2346,11.3041,11.2346,11.2743,20559.146123389,0
+MHN.US,D,20220810,000000,11.3139,11.3983,11.2842,11.3139,67258.55532652,0
+MHN.US,D,20220811,000000,11.3139,11.3635,11.2643,11.2643,56121.511506592,0
+MHN.US,D,20220812,000000,11.3341,11.3938,11.2444,11.3042,66470.29584575,0
+MHN.US,D,20220815,000000,11.2643,11.3042,11.2444,11.2743,64654.968591451,0
+MHN.US,D,20220816,000000,11.2942,11.2942,11.2046,11.2146,38229.305977567,0
+MHN.US,D,20220817,000000,11.1747,11.2146,11.105,11.115,36391.889564201,0
+MHN.US,D,20220818,000000,11.115,11.1339,11.0851,11.115,40428.181357498,0
+MHN.US,D,20220819,000000,11.0552,11.0552,10.8759,10.9158,208443.34549061,0
+MHN.US,D,20220822,000000,10.9357,10.9556,10.8361,10.8759,91810.577507256,0
+MHN.US,D,20220823,000000,10.856,10.9357,10.856,10.9058,42561.793312911,0
+MHN.US,D,20220824,000000,10.8958,10.9357,10.846,10.8759,45178.35460976,0
+MHN.US,D,20220825,000000,10.8759,10.9058,10.8211,10.8361,41957.353596601,0
+MHN.US,D,20220826,000000,10.8261,10.8859,10.8261,10.8261,12123.936170168,0
+MHN.US,D,20220829,000000,10.846,10.846,10.7763,10.7863,33809.466058638,0
+MHN.US,D,20220830,000000,10.846,10.846,10.7763,10.7962,38058.617021135,0
+MHN.US,D,20220831,000000,10.7664,10.8361,10.7634,10.7664,42351.946301767,0
+MHN.US,D,20220901,000000,10.7166,10.7563,10.6469,10.6767,55960.876392901,0
+MHN.US,D,20220902,000000,10.7066,10.7463,10.6568,10.7066,31038.280648314,0
+MHN.US,D,20220906,000000,10.617,10.6767,10.5473,10.6269,80090.270516418,0
+MHN.US,D,20220907,000000,10.607,10.6966,10.5672,10.607,57841.467071719,0
+MHN.US,D,20220908,000000,10.5771,10.6867,10.5074,10.6568,52552.117527666,0
+MHN.US,D,20220909,000000,10.6269,10.7763,10.5871,10.7265,62178.974670487,0
+MHN.US,D,20220912,000000,10.7564,10.8759,10.6568,10.6668,48213.605876213,0
+MHN.US,D,20220913,000000,10.5971,10.7863,10.5273,10.6767,66415.07294808,0
+MHN.US,D,20220914,000000,10.6668,10.6767,10.607,10.6668,38972.304964394,0
+MHN.US,D,20220915,000000,10.6568,10.6568,10.4676,10.4676,37371.844984663,0
+MHN.US,D,20220916,000000,10.4576,10.4576,10.358,10.3979,46822.992907627,0
+MHN.US,D,20220919,000000,10.368,10.659,10.3082,10.3082,79991.873353298,0
+MHN.US,D,20220920,000000,10.2983,10.2983,10.109,10.109,155396.22998929,0
+MHN.US,D,20220921,000000,10.129,10.1389,10.0393,10.0991,120487.32624068,0
+MHN.US,D,20220922,000000,10.0792,10.2086,9.97956,10.0294,107896.50557204,0
+MHN.US,D,20220923,000000,10.0592,10.0592,9.88992,9.92976,109632.51266423,0
+MHN.US,D,20220926,000000,9.9198,9.9198,9.68077,9.72061,114146.73353554,0
+MHN.US,D,20220927,000000,9.63097,9.86004,9.63097,9.68077,91669.006078685,0
+MHN.US,D,20220928,000000,9.73057,9.88992,9.72061,9.8202,75761.799391814,0
+MHN.US,D,20220929,000000,9.85008,9.89988,9.73057,9.75048,86075.428571107,0
+MHN.US,D,20220930,000000,9.7704,9.81024,9.72061,9.76044,44530.740628,0
+MHN.US,D,20221003,000000,9.85008,9.9198,9.76044,9.85008,85254.113474859,0
+MHN.US,D,20221004,000000,9.93972,10.0094,9.92976,9.98952,49415.456940038,0
+MHN.US,D,20221005,000000,10.0194,10.0393,9.86502,9.9198,43998.592705003,0
+MHN.US,D,20221006,000000,9.93972,10.0294,9.63097,9.7704,58925.843971411,0
+MHN.US,D,20221007,000000,9.80028,9.85008,9.70069,9.80028,48797.964538825,0
+MHN.US,D,20221010,000000,9.85008,9.87,9.68077,9.74052,39196.208713126,0
+MHN.US,D,20221011,000000,9.76044,9.84012,9.75048,9.76044,27358.427558155,0
+MHN.US,D,20221012,000000,9.76044,9.78534,9.66085,9.69073,75789.912866992,0
+MHN.US,D,20221013,000000,9.58117,9.65089,9.53157,9.62101,103827.08004014,0
+MHN.US,D,20221014,000000,9.66085,9.67579,9.45179,9.51145,107390.46301885,0
+MHN.US,D,20221017,000000,9.56125,9.62101,9.49153,9.51145,137884.54711195,0
+MHN.US,D,20221018,000000,9.57121,9.69073,9.53137,9.60109,80243.890577208,0
+MHN.US,D,20221019,000000,9.52141,9.62101,9.52141,9.55129,53861.402228776,0
+MHN.US,D,20221020,000000,9.57121,9.60607,9.50149,9.53137,64815.617021035,0
+MHN.US,D,20221021,000000,9.49153,9.52141,9.48157,9.52141,97688.301924661,0
+MHN.US,D,20221024,000000,9.42182,9.47161,9.32232,9.37202,106158.49037448,0
+MHN.US,D,20221025,000000,9.36206,9.4019,9.18279,9.23258,174633.87943197,0
+MHN.US,D,20221026,000000,9.18279,9.33218,9.18279,9.3023,116502.24113432,0
+MHN.US,D,20221027,000000,9.22262,9.31226,9.13299,9.18279,56211.889564126,0
+MHN.US,D,20221028,000000,9.15291,9.24254,9.14295,9.22262,81574.2603847,0
+MHN.US,D,20221031,000000,9.12303,9.2525,9.12303,9.21266,97693.322188085,0
+MHN.US,D,20221101,000000,9.3023,9.3023,9.26246,9.28238,71888.16413347,0
+MHN.US,D,20221102,000000,9.3023,9.37202,9.28238,9.32222,78062.08409292,0
+MHN.US,D,20221103,000000,9.31226,9.36206,9.28238,9.33218,50837.195541857,0
+MHN.US,D,20221104,000000,9.38198,9.57121,9.32222,9.46165,65906.018236836,0
+MHN.US,D,20221107,000000,9.4019,9.50149,9.36206,9.43676,54570.263424315,0
+MHN.US,D,20221108,000000,9.49153,9.58117,9.41186,9.44174,74770.799391818,0
+MHN.US,D,20221109,000000,9.43178,9.50139,9.43178,9.47659,68596.879432368,0
+MHN.US,D,20221110,000000,9.63097,9.87,9.63097,9.79032,51059.09118522,0
+MHN.US,D,20221111,000000,9.7704,9.88992,9.74052,9.87,19405.326241062,0
+MHN.US,D,20221114,000000,9.89,9.89,9.61,9.65,80756,0
+MHN.US,D,20221115,000000,9.72,10.08,9.65,9.91,193763,0
+MHN.US,D,20221116,000000,9.88,10.02,9.8,9.84,247591,0
+MHN.US,D,20221117,000000,9.89,9.9799,9.879,9.94,72284,0
+MHN.US,D,20221118,000000,10,10.01,9.93,10.01,124985,0
+MHN.US,D,20221121,000000,9.99,10.08,9.99,10.06,106898,0
+MHN.US,D,20221122,000000,10.1,10.25,10.1,10.23,93935,0
+MHN.US,D,20221123,000000,10.23,10.32,10.23,10.29,54943,0
+MHN.US,D,20221125,000000,10.31,10.37,10.3,10.34,38793,0
+MHN.US,D,20221128,000000,10.33,10.42,10.211,10.22,108683,0
+MHN.US,D,20221129,000000,10.25,10.3,10.22,10.25,183472,0
+MHN.US,D,20221130,000000,10.31,10.48,10.275,10.48,82573,0
+MHN.US,D,20221201,000000,10.5,10.56,10.5,10.53,54983,0
+MHN.US,D,20221202,000000,10.53,10.54,10.4326,10.54,91012,0
+MHN.US,D,20221205,000000,10.53,10.54,10.44,10.45,181821,0
+MHN.US,D,20221206,000000,10.51,10.55,10.38,10.44,71400,0
+MHN.US,D,20221207,000000,10.41,10.51,10.4,10.45,64744,0
+MHN.US,D,20221208,000000,10.48,10.48,10.3,10.34,77736,0
+MHN.US,D,20221209,000000,10.34,10.4,10.21,10.24,149791,0
+MHN.US,D,20221212,000000,10.32,10.5,10.31,10.35,126513,0
+MHN.US,D,20221213,000000,10.52,10.52,10.3,10.35,100548,0
+MHN.US,D,20221214,000000,10.32,10.4097,10.3001,10.36,144183,0
+MHN.US,D,20221215,000000,10.35,10.365,10.28,10.28,70977,0
+MHN.US,D,20221216,000000,10.23,10.25,10.2,10.23,97578,0
+MHN.US,D,20221219,000000,10.2,10.25,10.17,10.21,89507,0
+MHN.US,D,20221220,000000,10.14,10.24,10.1301,10.16,161453,0
+MHN.US,D,20221221,000000,10.18,10.26,10.14,10.17,109234,0
+MHN.US,D,20221222,000000,10.16,10.21,10.14,10.17,153030,0
+MHN.US,D,20221223,000000,10.22,10.225,10.16,10.19,90546,0
+MHN.US,D,20221227,000000,10.15,10.31,10.11,10.11,172338,0
+MHN.US,D,20221228,000000,10.14,10.195,10.13,10.13,89018,0
+MHN.US,D,20221229,000000,10.15,10.27,10.14,10.2,164747,0
+MHN.US,D,20221230,000000,10.15,10.33,10.15,10.27,71953,0
+MHN.US,D,20230103,000000,10.29,10.393,10.28,10.35,43575,0
+MHN.US,D,20230104,000000,10.41,10.53,10.36,10.42,42783,0
+MHN.US,D,20230105,000000,10.41,10.46,10.37,10.39,70194,0
+MHN.US,D,20230106,000000,10.46,10.48,10.36,10.46,46204,0
+MHN.US,D,20230109,000000,10.52,10.569,10.52,10.54,22878,0
+MHN.US,D,20230110,000000,10.58,10.64,10.57,10.6,52044,0
+MHN.US,D,20230111,000000,10.64,10.66,10.58,10.65,47366,0
+MHN.US,D,20230112,000000,10.64,10.955,10.61,10.8,88440,0
+MHN.US,D,20230113,000000,10.76,10.825,10.7,10.72,48563,0
+MHN.US,D,20230117,000000,10.74,10.7468,10.71,10.73,13657,0
+MHN.US,D,20230118,000000,10.8,10.8975,10.78,10.83,43657,0
+MHN.US,D,20230119,000000,10.85,11.05,10.85,10.96,73971,0
+MHN.US,D,20230120,000000,10.97,11.01,10.89,10.98,64874,0
+MHN.US,D,20230123,000000,11.02,11.12,10.95,11,51427,0
+MHN.US,D,20230124,000000,10.98,11.1,10.98,11.05,26770,0
+MHN.US,D,20230125,000000,11.04,11.05,10.895,10.91,39584,0
+MHN.US,D,20230126,000000,10.89,10.995,10.89,10.95,39999,0
+MHN.US,D,20230127,000000,10.92,10.95,10.87,10.95,39761,0
+MHN.US,D,20230130,000000,10.93,10.935,10.88,10.93,55374,0
+MHN.US,D,20230131,000000,10.97,11.025,10.95,11.01,36630,0
+MHN.US,D,20230201,000000,10.99,11.0778,10.975,11.06,39456,0
+MHN.US,D,20230202,000000,11.09,11.19,11.07,11.12,63292,0
+MHN.US,D,20230203,000000,11.06,11.085,10.98,11.01,30064,0
+MHN.US,D,20230206,000000,10.99,11.04,10.89,10.89,76876,0
+MHN.US,D,20230207,000000,10.9,10.97,10.87,10.95,55410,0
+MHN.US,D,20230208,000000,10.97,10.99,10.92,10.94,38741,0
+MHN.US,D,20230209,000000,10.95,10.99,10.8,10.8,56554,0
+MHN.US,D,20230210,000000,10.83,10.88,10.77,10.77,31255,0
+MHN.US,D,20230213,000000,10.79,10.8173,10.73,10.73,41910,0
+MHN.US,D,20230214,000000,10.68,10.77,10.66,10.68,25216,0
+MHN.US,D,20230215,000000,10.69,10.69,10.65,10.66,56672,0
+MHN.US,D,20230216,000000,10.63,10.63,10.51,10.51,39919,0
+MHN.US,D,20230217,000000,10.5,10.5167,10.35,10.41,95924,0
+MHN.US,D,20230221,000000,10.39,10.39,10.28,10.28,67112,0
+MHN.US,D,20230222,000000,10.34,10.38,10.29,10.32,44683,0
+MHN.US,D,20230223,000000,10.29,10.3549,10.29,10.3,51795,0
+MHN.US,D,20230224,000000,10.26,10.26,10.19,10.19,29297,0
+MHN.US,D,20230227,000000,10.26,10.28,10.22,10.25,44976,0
+MHN.US,D,20230228,000000,10.24,10.2773,10.23,10.25,60180,0
+MHN.US,D,20230301,000000,10.26,10.29,10.2,10.22,61880,0
+MHN.US,D,20230302,000000,10.2,10.22,10.14,10.2,70435,0
+MHN.US,D,20230303,000000,10.23,10.25,10.2,10.21,50973,0
+MHN.US,D,20230306,000000,10.23,10.23,10.18,10.2,51332,0
+MHN.US,D,20230307,000000,10.25,10.28,10.21,10.22,70855,0
+MHN.US,D,20230308,000000,10.27,10.28,10.2,10.21,48563,0
+MHN.US,D,20230309,000000,10.25,10.32,10.24,10.32,52595,0
+MHN.US,D,20230310,000000,10.34,10.37,10.25,10.33,51904,0
+MHN.US,D,20230313,000000,10.33,10.37,10.29,10.33,22857,0
+MHN.US,D,20230314,000000,10.3,10.3828,10.27,10.32,57914,0
+MHN.US,D,20230315,000000,10.32,10.43,10.3158,10.37,21812,0
+MHN.US,D,20230316,000000,10.34,10.41,10.34,10.34,53832,0
+MHN.US,D,20230317,000000,10.34,10.47,10.33,10.41,49162,0
+MHN.US,D,20230320,000000,10.37,10.41,10.29,10.29,37458,0
+MHN.US,D,20230321,000000,10.35,10.35,10.23,10.28,44676,0
+MHN.US,D,20230322,000000,10.28,10.37,10.26,10.36,63202,0
+MHN.US,D,20230323,000000,10.29,10.315,10.22,10.23,69016,0
+MHN.US,D,20230324,000000,10.25,10.2907,10.25,10.26,28765,0
+MHN.US,D,20230327,000000,10.3,10.42,10.3,10.3,32539,0
+MHN.US,D,20230328,000000,10.32,10.38,10.32,10.33,32318,0
+MHN.US,D,20230329,000000,10.35,10.4002,10.34,10.39,15949,0
+MHN.US,D,20230330,000000,10.42,10.53,10.42,10.49,31854,0
+MHN.US,D,20230331,000000,10.56,10.64,10.55,10.64,24736,0
+MHN.US,D,20230403,000000,10.64,10.71,10.56,10.56,59874,0
+MHN.US,D,20230404,000000,10.56,10.57,10.5,10.55,23104,0
+MHN.US,D,20230405,000000,10.56,10.63,10.56,10.59,26497,0
+MHN.US,D,20230406,000000,10.63,10.64,10.56,10.57,39864,0
+MHN.US,D,20230410,000000,10.61,10.66,10.52,10.53,21180,0
+MHN.US,D,20230411,000000,10.59,10.618,10.56,10.59,78480,0
+MHN.US,D,20230412,000000,10.63,10.63,10.53,10.586,348036,0
+MHN.US,D,20230413,000000,10.58,10.62,10.55,10.55,64254,0
+MHN.US,D,20230414,000000,10.61,10.61,10.54,10.56,42755,0
+MHN.US,D,20230417,000000,10.58,10.59,10.48,10.48,109352,0
+MHN.US,D,20230418,000000,10.53,10.53,10.41,10.42,44555,0
+MHN.US,D,20230419,000000,10.38,10.431,10.31,10.38,99009,0
+MHN.US,D,20230420,000000,10.41,10.45,10.38,10.43,40401,0
+MHN.US,D,20230421,000000,10.41,10.41,10.31,10.34,19595,0
+MHN.US,D,20230424,000000,10.4,10.42,10.34,10.42,27494,0
+MHN.US,D,20230425,000000,10.38,10.43,10.34,10.4,31080,0
+MHN.US,D,20230426,000000,10.37,10.4439,10.35,10.38,72084,0
+MHN.US,D,20230427,000000,10.43,10.46,10.36,10.46,36918,0
+MHN.US,D,20230428,000000,10.47,10.4997,10.42,10.49,39472,0
+MHN.US,D,20230501,000000,10.52,10.56,10.35,10.4,41350,0
+MHN.US,D,20230502,000000,10.49,10.49,10.36,10.42,35281,0
+MHN.US,D,20230503,000000,10.37,10.4306,10.32,10.32,36263,0
+MHN.US,D,20230504,000000,10.35,10.44,10.28,10.37,41317,0
+MHN.US,D,20230505,000000,10.44,10.62,10.414,10.58,72112,0
+MHN.US,D,20230508,000000,10.61,10.63,10.5,10.54,44208,0
+MHN.US,D,20230509,000000,10.55,10.56,10.43,10.5,83440,0
+MHN.US,D,20230510,000000,10.54,10.54,10.4,10.41,21616,0
+MHN.US,D,20230511,000000,10.4,10.46,10.35,10.39,28995,0
+MHN.US,D,20230512,000000,10.38,10.38,10.28,10.29,10190,0
+MHN.US,D,20230515,000000,10.34,10.36,10.29,10.32,27446,0
+MHN.US,D,20230516,000000,10.34,10.36,10.29,10.34,24371,0
+MHN.US,D,20230517,000000,10.39,10.39,10.27,10.32,49792,0
+MHN.US,D,20230518,000000,10.35,10.35,10.28,10.29,40192,0
+MHN.US,D,20230519,000000,10.32,10.34,10.25,10.3,35224,0
+MHN.US,D,20230522,000000,10.3,10.3,10.22,10.22,15465,0
+MHN.US,D,20230523,000000,10.18,10.23,10.04,10.14,57114,0
+MHN.US,D,20230524,000000,10.14,10.14,10.0521,10.06,21037,0
+MHN.US,D,20230525,000000,10.06,10.06,9.97,10.03,34165,0
+MHN.US,D,20230526,000000,10.01,10.07,10.01,10.05,28548,0
+MHN.US,D,20230530,000000,10.05,10.15,10.05,10.12,24880,0
+MHN.US,D,20230531,000000,10.15,10.15,10.07,10.11,48231,0
+MHN.US,D,20230601,000000,10.17,10.25,10.15,10.23,68328,0
+MHN.US,D,20230602,000000,10.23,10.23,10.12,10.14,33557,0
+MHN.US,D,20230605,000000,10.17,10.195,10.17,10.18,39465,0
+MHN.US,D,20230606,000000,10.21,10.25,10.17,10.18,47364,0
+MHN.US,D,20230607,000000,10.23,10.26,10.13,10.14,76474,0
+MHN.US,D,20230608,000000,10.14,10.28,10.14,10.22,106516,0
+MHN.US,D,20230609,000000,10.2,10.3,10.18,10.26,63699,0
+MHN.US,D,20230612,000000,10.32,10.32,10.24,10.25,7800,0
+MHN.US,D,20230613,000000,10.3,10.3,10.24,10.25,48252,0
+MHN.US,D,20230614,000000,10.26,10.26,10.2,10.24,27326,0
+MHN.US,D,20230615,000000,10.24,10.27,10.23,10.25,24050,0
+MHN.US,D,20230616,000000,10.22,10.29,10.18,10.23,30922,0
+MHN.US,D,20230620,000000,10.24,10.28,10.21,10.26,48220,0
+MHN.US,D,20230621,000000,10.2,10.3,10.2,10.26,48771,0
+MHN.US,D,20230622,000000,10.23,10.33,10.23,10.32,27240,0
+MHN.US,D,20230623,000000,10.38,10.47,10.3301,10.46,35729,0
+MHN.US,D,20230626,000000,10.43,10.55,10.43,10.53,22435,0
+MHN.US,D,20230627,000000,10.54,10.54,10.41,10.41,41838,0
+MHN.US,D,20230628,000000,10.43,10.51,10.42,10.49,223997,0
+MHN.US,D,20230629,000000,10.47,10.51,10.42,10.42,17226,0
+MHN.US,D,20230630,000000,10.48,10.52,10.46,10.48,51906,0
+MHN.US,D,20230703,000000,10.46,10.542,10.46,10.5,46350,0
+MHN.US,D,20230705,000000,10.53,10.57,10.3747,10.41,51320,0
+MHN.US,D,20230706,000000,10.36,10.44,10.26,10.29,52412,0
+MHN.US,D,20230707,000000,10.29,10.34,10.2852,10.33,32477,0
+MHN.US,D,20230710,000000,10.35,10.38,10.3101,10.38,15506,0
+MHN.US,D,20230711,000000,10.36,10.4,10.28,10.32,37767,0
+MHN.US,D,20230712,000000,10.39,10.41,10.35,10.37,30540,0
+MHN.US,D,20230713,000000,10.37,10.39,10.34,10.34,49203,0
+MHN.US,D,20230714,000000,10.3,10.4,10.29,10.32,53748,0
+MHN.US,D,20230717,000000,10.38,10.39,10.34,10.35,30973,0
+MHN.US,D,20230718,000000,10.39,10.46,10.38,10.41,47905,0
+MHN.US,D,20230719,000000,10.41,10.48,10.39,10.45,51059,0
+MHN.US,D,20230720,000000,10.43,10.45,10.4,10.4,35126,0
+MHN.US,D,20230721,000000,10.45,10.475,10.44,10.47,18140,0
+MHN.US,D,20230724,000000,10.47,10.51,10.47,10.471,46160,0
+MHN.US,D,20230725,000000,10.47,10.47,10.4,10.4,38914,0
+MHN.US,D,20230726,000000,10.4,10.52,10.4,10.5,39314,0
+MHN.US,D,20230727,000000,10.51,10.6,10.43,10.45,61651,0
+MHN.US,D,20230728,000000,10.49,10.4901,10.47,10.47,24158,0
+MHN.US,D,20230731,000000,10.46,10.4997,10.38,10.44,88294,0
+MHN.US,D,20230801,000000,10.42,10.49,10.354,10.42,79870,0
+MHN.US,D,20230802,000000,10.41,10.43,10.36,10.39,33115,0
+MHN.US,D,20230803,000000,10.32,10.37,10.18,10.21,38076,0
+MHN.US,D,20230804,000000,10.18,10.26,10.15,10.15,31331,0
+MHN.US,D,20230807,000000,10.12,10.2,10.06,10.06,46287,0
+MHN.US,D,20230808,000000,10.13,10.14,10.06,10.13,33740,0
+MHN.US,D,20230809,000000,10.13,10.17,10.0952,10.14,61130,0
+MHN.US,D,20230810,000000,10.19,10.19,10.07,10.08,86141,0
+MHN.US,D,20230811,000000,10.08,10.12,10.05,10.1,33281,0
+MHN.US,D,20230814,000000,10.12,10.12,10.04,10.04,64524,0
+MHN.US,D,20230815,000000,10.09,10.1,10.04,10.045,35206,0
+MHN.US,D,20230816,000000,10.06,10.07,9.99,9.99,49560,0
+MHN.US,D,20230817,000000,10,10.0232,9.945,9.95,57198,0
+MHN.US,D,20230818,000000,9.96,10.04,9.93,9.95,36229,0
+MHN.US,D,20230821,000000,9.95,9.95,9.89,9.91,31086,0
+MHN.US,D,20230822,000000,9.95,9.96,9.88,9.91,31506,0
+MHN.US,D,20230823,000000,9.89,10.01,9.89,9.95,58161,0
+MHN.US,D,20230824,000000,9.95,9.95,9.89,9.89,11672,0
+MHN.US,D,20230825,000000,9.92,9.92,9.8,9.88,30424,0
+MHN.US,D,20230828,000000,9.91,9.95,9.89,9.92,35255,0
+MHN.US,D,20230829,000000,9.92,9.98,9.9,9.93,42128,0
+MHN.US,D,20230830,000000,9.91,9.99,9.84,9.84,190119,0
+MHN.US,D,20230831,000000,9.9,9.9103,9.88,9.89,35725,0
+MHN.US,D,20230901,000000,9.9,9.9199,9.855,9.89,51066,0
+MHN.US,D,20230905,000000,9.9,9.93,9.8701,9.88,47348,0
+MHN.US,D,20230906,000000,9.92,9.92,9.79,9.79,69084,0
+MHN.US,D,20230907,000000,9.75,9.79,9.74,9.77,156105,0
+MHN.US,D,20230908,000000,9.8,9.8,9.74,9.74,29284,0
+MHN.US,D,20230911,000000,9.75,9.75,9.7,9.74,73260,0
+MHN.US,D,20230912,000000,9.75,9.75,9.68,9.69,58462,0
+MHN.US,D,20230913,000000,9.66,9.73,9.66,9.72,54358,0
+MHN.US,D,20230914,000000,9.67,9.68,9.65,9.66,54432,0
+MHN.US,D,20230915,000000,9.68,9.71,9.645,9.66,20932,0
+MHN.US,D,20230918,000000,9.67,9.81,9.67,9.75,97275,0
+MHN.US,D,20230919,000000,9.72,9.73,9.67,9.69,34212,0
+MHN.US,D,20230920,000000,9.73,9.76,9.69,9.73,37979,0
+MHN.US,D,20230921,000000,9.67,9.67,9.63,9.63,19740,0
+MHN.US,D,20230922,000000,9.68,9.6841,9.65,9.66,10877,0
+MHN.US,D,20230925,000000,9.61,9.61,9.4,9.41,103615,0
+MHN.US,D,20230926,000000,9.41,9.41,9.17,9.18,178802,0
+MHN.US,D,20230927,000000,9.18,9.25,9.145,9.155,92571,0
+MHN.US,D,20230928,000000,9.12,9.17,9.08,9.08,71263,0
+MHN.US,D,20230929,000000,9.13,9.2,9.12,9.13,40932,0
+MHN.US,D,20231002,000000,9.16,9.175,9.115,9.12,35409,0
+MHN.US,D,20231003,000000,9.14,9.14,8.98,9,123115,0
+MHN.US,D,20231004,000000,9.04,9.11,9.02,9.08,119248,0
+MHN.US,D,20231005,000000,9.04,9.08,9.02,9.03,75632,0
+MHN.US,D,20231006,000000,8.98,9.02,8.92,9,59197,0
+MHN.US,D,20231009,000000,8.98,9.04,8.92,9.03,66092,0
+MHN.US,D,20231010,000000,8.99,9.08,8.97,9.03,65154,0
+MHN.US,D,20231011,000000,9.12,9.18,9.09,9.16,75276,0
+MHN.US,D,20231012,000000,9.18,9.18,9.11,9.12,48557,0
+MHN.US,D,20231013,000000,9.15,9.16,9.1,9.11,41826,0
+MHN.US,D,20231016,000000,9.05,9.09,8.98,9,80953,0
+MHN.US,D,20231017,000000,8.94,8.96,8.91,8.945,56633,0
+MHN.US,D,20231018,000000,8.9,8.95,8.89,8.91,72208,0
+MHN.US,D,20231019,000000,8.9,8.95,8.87,8.87,120758,0
+MHN.US,D,20231020,000000,8.86,8.91,8.86,8.89,76715,0
+MHN.US,D,20231023,000000,8.85,8.9001,8.81,8.81,69944,0
+MHN.US,D,20231024,000000,8.81,8.97,8.8,8.85,130809,0
+MHN.US,D,20231025,000000,8.8,8.81,8.69,8.7,54403,0
+MHN.US,D,20231026,000000,8.7,8.81,8.7,8.78,58372,0
+MHN.US,D,20231027,000000,8.72,8.79,8.72,8.78,104978,0
+MHN.US,D,20231030,000000,8.76,8.84,8.76,8.825,46242,0
+MHN.US,D,20231031,000000,8.8,8.93,8.8,8.9,99525,0
+MHN.US,D,20231101,000000,8.9,9.01,8.88,9.01,80176,0
+MHN.US,D,20231102,000000,9.05,9.17,9.05,9.16,87350,0
+MHN.US,D,20231103,000000,9.2,9.32,9.2,9.32,59429,0
+MHN.US,D,20231106,000000,9.27,9.27,9.1611,9.21,80186,0
+MHN.US,D,20231107,000000,9.27,9.39,9.27,9.34,237528,0
+MHN.US,D,20231108,000000,9.35,9.59,9.35,9.52,600095,0
+MHN.US,D,20231109,000000,9.54,9.57,9.42,9.43,43438,0
+MHN.US,D,20231110,000000,9.48,9.5,9.45,9.48,64028,0
+MHN.US,D,20231113,000000,9.42,9.5,9.4,9.46,39549,0
+MHN.US,D,20231114,000000,9.61,9.61,9.555,9.6,42451,0
+MHN.US,D,20231115,000000,9.6,9.75,9.595,9.69,66840,0
+MHN.US,D,20231116,000000,9.78,9.86,9.74,9.83,75721,0
+MHN.US,D,20231117,000000,9.85,9.8901,9.78,9.82,75006,0
+MHN.US,D,20231120,000000,9.76,9.87,9.75,9.83,103957,0
+MHN.US,D,20231121,000000,9.86,9.86,9.79,9.835,46402,0
+MHN.US,D,20231122,000000,9.9,9.96,9.9,9.96,52521,0
+MHN.US,D,20231124,000000,9.98,10.0286,9.93,9.93,51869,0
+MHN.US,D,20231127,000000,9.99,9.99,9.93,9.98,60414,0
+MHN.US,D,20231128,000000,9.99,10.17,9.99,10.08,210908,0
+MHN.US,D,20231129,000000,10.13,10.2,10.12,10.2,79485,0
+MHN.US,D,20231130,000000,10.17,10.2,10.12,10.155,70417,0
+MHN.US,D,20231201,000000,10.21,10.3632,10.19,10.305,87733,0
+MHN.US,D,20231204,000000,10.29,10.39,10.29,10.31,44696,0
+MHN.US,D,20231205,000000,10.33,10.36,10.27,10.27,44391,0
+MHN.US,D,20231206,000000,10.27,10.3,10.25,10.25,40618,0
+MHN.US,D,20231207,000000,10.27,10.319,10.235,10.3,72814,0
+MHN.US,D,20231208,000000,10.28,10.3261,10.27,10.29,57251,0
+MHN.US,D,20231211,000000,10.29,10.305,10.26,10.29,119462,0
+MHN.US,D,20231212,000000,10.27,10.305,10.24,10.27,99817,0
+MHN.US,D,20231213,000000,10.27,10.39,10.26,10.37,84994,0
+MHN.US,D,20231214,000000,10.4,10.5,10.37,10.48,83884,0
+MHN.US,D,20231215,000000,10.58,10.6468,10.5,10.615,72171,0
+MHN.US,D,20231218,000000,10.65,10.65,10.6,10.61,32663,0
+MHN.US,D,20231219,000000,10.67,10.69,10.59,10.66,129943,0
+MHN.US,D,20231220,000000,10.63,10.67,10.55,10.59,84169,0
+MHN.US,D,20231221,000000,10.61,10.66,10.59,10.59,31824,0
+MHN.US,D,20231222,000000,10.63,10.665,10.5,10.52,94114,0
+MHN.US,D,20231226,000000,10.56,10.59,10.49,10.55,162199,0
+MHN.US,D,20231227,000000,10.59,10.63,10.5578,10.59,62568,0
+MHN.US,D,20231228,000000,10.54,10.54,10.47,10.49,165214,0
+MHN.US,D,20231229,000000,10.49,10.56,10.485,10.51,107642,0
+MHN.US,D,20240102,000000,10.46,10.62,10.46,10.61,41606,0
+MHN.US,D,20240103,000000,10.62,10.62,10.56,10.61,32407,0
+MHN.US,D,20240104,000000,10.58,10.62,10.56,10.57,45905,0
+MHN.US,D,20240105,000000,10.58,10.585,10.5,10.51,41014,0
+MHN.US,D,20240108,000000,10.53,10.63,10.52,10.61,49503,0
+MHN.US,D,20240109,000000,10.58,10.64,10.575,10.585,42418,0
+MHN.US,D,20240110,000000,10.6,10.65,10.5999,10.61,52956,0
+MHN.US,D,20240111,000000,10.6,10.64,10.5818,10.6,79987,0
+MHN.US,D,20240112,000000,10.58,10.615,10.57,10.59,48411,0
+MHN.US,D,20240116,000000,10.57,10.5784,10.469,10.4801,29698,0
+MHN.US,D,20240117,000000,10.48,10.48,10.39,10.43,48668,0
+MHN.US,D,20240118,000000,10.42,10.43,10.35,10.36,38050,0
+MHN.US,D,20240119,000000,10.36,10.4,10.26,10.37,49687,0
+MHN.US,D,20240122,000000,10.41,10.5,10.41,10.45,19830,0
+MHN.US,D,20240123,000000,10.42,10.49,10.42,10.435,102828,0
+MHN.US,D,20240124,000000,10.47,10.55,10.45,10.45,60133,0
+MHN.US,D,20240125,000000,10.54,10.54,10.5,10.52,26929,0
+MHN.US,D,20240126,000000,10.46,10.52,10.45,10.51,40257,0
+MHN.US,D,20240129,000000,10.52,10.63,10.49,10.6,31200,0
+MHN.US,D,20240130,000000,10.6,10.64,10.56,10.58,33917,0
+MHN.US,D,20240131,000000,10.65,10.65,10.55,10.61,36284,0
+MHN.US,D,20240201,000000,10.66,10.6695,10.59,10.631,97975,0
+MHN.US,D,20240202,000000,10.6,10.62,10.56,10.56,95612,0
+MHN.US,D,20240205,000000,10.52,10.545,10.49,10.5,49105,0
+MHN.US,D,20240206,000000,10.5,10.64,10.5,10.63,60581,0
+MHN.US,D,20240207,000000,10.56,10.66,10.56,10.62,31829,0
+MHN.US,D,20240208,000000,10.62,10.67,10.52,10.61,78321,0
+MHN.US,D,20240209,000000,10.6,10.62,10.51,10.52,97966,0
+MHN.US,D,20240212,000000,10.51,10.56,10.47,10.48,140609,0
+MHN.US,D,20240213,000000,10.34,10.43,10.34,10.4,61409,0
+MHN.US,D,20240214,000000,10.32,10.43,10.32,10.41,56257,0
+MHN.US,D,20240215,000000,10.42,10.52,10.42,10.5,45453,0
+MHN.US,D,20240216,000000,10.49,10.5,10.43,10.5,51346,0
+MHN.US,D,20240220,000000,10.48,10.57,10.4606,10.545,72580,0
+MHN.US,D,20240221,000000,10.59,10.67,10.55,10.64,150124,0
+MHN.US,D,20240222,000000,10.67,10.8,10.655,10.71,85869,0
+MHN.US,D,20240223,000000,10.75,10.78,10.7,10.71,26342,0
+MHN.US,D,20240226,000000,10.74,10.74,10.67,10.695,69389,0
+MHN.US,D,20240227,000000,10.7,10.72,10.68,10.69,48847,0
+MHN.US,D,20240228,000000,10.69,10.76,10.62,10.625,53809,0
+MHN.US,D,20240229,000000,10.63,10.6499,10.58,10.62,48977,0
+MHN.US,D,20240301,000000,10.58,10.68,10.57,10.66,57364,0
+MHN.US,D,20240304,000000,10.62,10.7,10.6,10.63,60939,0
+MHN.US,D,20240305,000000,10.64,10.68,10.55,10.56,112279,0
+MHN.US,D,20240306,000000,10.55,10.63,10.55,10.62,57202,0
+MHN.US,D,20240307,000000,10.63,10.65,10.58,10.63,56060,0
+MHN.US,D,20240308,000000,10.63,10.7117,10.6,10.67,85148,0
+MHN.US,D,20240311,000000,10.7,10.72,10.68,10.71,41403,0
+MHN.US,D,20240312,000000,10.72,10.77,10.71,10.75,66344,0
+MHN.US,D,20240313,000000,10.75,10.81,10.7207,10.76,40988,0
+MHN.US,D,20240314,000000,10.71,10.72,10.66,10.69,16814,0
+MHN.US,D,20240315,000000,10.68,10.7053,10.63,10.68,22430,0
+MHN.US,D,20240318,000000,10.66,10.73,10.66,10.69,17740,0
+MHN.US,D,20240319,000000,10.69,10.71,10.665,10.67,30670,0
+MHN.US,D,20240320,000000,10.65,10.75,10.635,10.64,19826,0
+MHN.US,D,20240321,000000,10.65,10.69,10.6,10.62,19906,0
+MHN.US,D,20240322,000000,10.68,10.69,10.6301,10.65,35184,0
+MHN.US,D,20240325,000000,10.65,10.66,10.58,10.6,22422,0
+MHN.US,D,20240326,000000,10.66,10.67,10.6101,10.63,24488,0
+MHN.US,D,20240327,000000,10.64,10.68,10.57,10.59,31805,0
+MHN.US,D,20240328,000000,10.57,10.6,10.57,10.59,20429,0
+MHN.US,D,20240401,000000,10.57,10.5997,10.51,10.58,58715,0
+MHN.US,D,20240402,000000,10.49,10.58,10.49,10.58,42944,0
+MHN.US,D,20240403,000000,10.53,10.58,10.491,10.56,45628,0
+MHN.US,D,20240404,000000,10.6,10.6,10.52,10.53,28991,0
+MHN.US,D,20240405,000000,10.5,10.53,10.46,10.47,42741,0
+MHN.US,D,20240408,000000,10.52,10.53,10.5,10.52,43907,0
+MHN.US,D,20240409,000000,10.51,10.5199,10.49,10.5,25171,0
+MHN.US,D,20240410,000000,10.42,10.45,10.37,10.4,69580,0
+MHN.US,D,20240411,000000,10.44,10.44,10.37,10.4,52997,0
+MHN.US,D,20240412,000000,10.36,10.38,10.32,10.32,23675,0
+MHN.US,D,20240415,000000,10.29,10.32,10.26,10.27,52760,0
+MHN.US,D,20240416,000000,10.24,10.27,10.2,10.26,35555,0
+MHN.US,D,20240417,000000,10.27,10.305,10.26,10.28,16858,0
+MHN.US,D,20240418,000000,10.28,10.3,10.24,10.27,32157,0
+MHN.US,D,20240419,000000,10.27,10.31,10.23,10.24,52609,0
+MHN.US,D,20240422,000000,10.24,10.2547,10.23,10.23,14162,0
+MHN.US,D,20240423,000000,10.23,10.28,10.23,10.26,21722,0
+MHN.US,D,20240424,000000,10.28,10.29,10.23,10.255,26139,0
+MHN.US,D,20240425,000000,10.19,10.23,10.18,10.2,42476,0
+MHN.US,D,20240426,000000,10.24,10.24,10.2069,10.22,10014,0
+MHN.US,D,20240429,000000,10.23,10.26,10.22,10.23,25807,0
+MHN.US,D,20240430,000000,10.22,10.26,10.19,10.25,36608,0
+MHN.US,D,20240501,000000,10.24,10.335,10.24,10.295,172005,0
+MHN.US,D,20240502,000000,10.34,10.35,10.27,10.31,72973,0
+MHN.US,D,20240503,000000,10.35,10.4499,10.35,10.445,21540,0
+MHN.US,D,20240506,000000,10.46,10.52,10.45,10.51,28425,0
+MHN.US,D,20240507,000000,10.55,10.65,10.5062,10.62,52196,0
+MHN.US,D,20240508,000000,10.55,10.66,10.55,10.63,19559,0
+MHN.US,D,20240509,000000,10.66,10.71,10.63,10.65,42432,0
+MHN.US,D,20240510,000000,10.62,10.68,10.57,10.62,27250,0
+MHN.US,D,20240513,000000,10.7,10.74,10.605,10.63,24724,0
+MHN.US,D,20240514,000000,10.61,10.62,10.5901,10.62,36315,0
+MHN.US,D,20240515,000000,10.64,10.7,10.64,10.665,25791,0
+MHN.US,D,20240516,000000,10.64,10.67,10.6,10.6,20662,0
+MHN.US,D,20240517,000000,10.61,10.65,10.61,10.64,25917,0
+MHN.US,D,20240520,000000,10.68,10.72,10.66,10.72,34921,0
+MHN.US,D,20240521,000000,10.72,10.73,10.69,10.7,27793,0
+MHN.US,D,20240522,000000,10.68,10.7,10.66,10.69,46183,0
+MHN.US,D,20240523,000000,10.68,10.68,10.61,10.62,56946,0
+MHN.US,D,20240524,000000,10.67,10.67,10.63,10.65,45671,0
+MHN.US,D,20240528,000000,10.67,10.7,10.6,10.61,40905,0
+MHN.US,D,20240529,000000,10.58,10.685,10.51,10.52,33012,0
+MHN.US,D,20240530,000000,10.5,10.58,10.5,10.53,23320,0
+MHN.US,D,20240531,000000,10.52,10.6037,10.52,10.56,19398,0
+MHN.US,D,20240603,000000,10.54,10.67,10.54,10.66,47375,0
+MHN.US,D,20240604,000000,10.64,10.74,10.64,10.72,32143,0
+MHN.US,D,20240605,000000,10.72,10.79,10.71,10.76,43606,0
+MHN.US,D,20240606,000000,10.77,10.77,10.69,10.75,101163,0
+MHN.US,D,20240607,000000,10.7,10.7,10.64,10.69,19777,0
+MHN.US,D,20240610,000000,10.69,10.75,10.6857,10.71,90048,0
+MHN.US,D,20240611,000000,10.74,10.78,10.71,10.75,29353,0
+MHN.US,D,20240612,000000,10.8,10.85,10.76,10.79,34785,0
+MHN.US,D,20240613,000000,10.83,10.87,10.77,10.85,35657,0
+MHN.US,D,20240614,000000,10.8,10.85,10.75,10.78,67818,0
+MHN.US,D,20240617,000000,10.78,10.82,10.69,10.72,64761,0
+MHN.US,D,20240618,000000,10.77,10.82,10.72,10.74,49782,0
+MHN.US,D,20240620,000000,10.69,10.7499,10.68,10.72,28897,0
+MHN.US,D,20240621,000000,10.76,10.81,10.66,10.67,22919,0
+MHN.US,D,20240624,000000,10.66,10.74,10.66,10.68,35328,0
+MHN.US,D,20240625,000000,10.69,10.75,10.67,10.68,29222,0
+MHN.US,D,20240626,000000,10.65,10.71,10.6,10.61,51430,0
+MHN.US,D,20240627,000000,10.64,10.71,10.64,10.71,29642,0
+MHN.US,D,20240628,000000,10.75,10.8,10.71,10.76,42244,0
+MHN.US,D,20240701,000000,10.75,10.76,10.67,10.74,84909,0
+MHN.US,D,20240702,000000,10.75,10.83,10.7,10.81,90811,0
+MHN.US,D,20240703,000000,10.73,10.84,10.73,10.755,19248,0
+MHN.US,D,20240705,000000,10.78,10.8,10.7622,10.79,26277,0
+MHN.US,D,20240708,000000,10.78,10.81,10.73,10.78,54922,0
+MHN.US,D,20240709,000000,10.82,10.83,10.76,10.77,27737,0
+MHN.US,D,20240710,000000,10.79,10.81,10.76,10.8,15743,0
+MHN.US,D,20240711,000000,10.86,10.89,10.82,10.88,23460,0
+MHN.US,D,20240712,000000,10.88,10.92,10.87,10.91,14057,0
+MHN.US,D,20240715,000000,10.82,10.85,10.79,10.83,49060,0
+MHN.US,D,20240716,000000,10.87,10.87,10.7798,10.78,83457,0
+MHN.US,D,20240717,000000,10.76,10.78,10.7477,10.75,19018,0
+MHN.US,D,20240718,000000,10.71,10.76,10.7001,10.72,19382,0
+MHN.US,D,20240719,000000,10.74,10.74,10.68,10.695,6874,0
+MHN.US,D,20240722,000000,10.72,10.73,10.7,10.71,16616,0
+MHN.US,D,20240723,000000,10.7,10.78,10.7,10.775,56409,0
+MHN.US,D,20240724,000000,10.77,10.77,10.68,10.68,55717,0
+MHN.US,D,20240725,000000,10.73,10.73,10.65,10.71,55615,0
+MHN.US,D,20240726,000000,10.73,10.74,10.6701,10.74,58956,0
+MHN.US,D,20240729,000000,10.72,10.75,10.68,10.72,58028,0
+MHN.US,D,20240730,000000,10.74,10.74,10.65,10.722,84710,0
+MHN.US,D,20240731,000000,10.72,10.77,10.71,10.77,63001,0
+MHN.US,D,20240801,000000,10.78,10.83,10.77,10.825,72989,0
+MHN.US,D,20240802,000000,10.83,10.905,10.82,10.89,125117,0
+MHN.US,D,20240805,000000,10.76,10.8455,10.7,10.76,88672,0
+MHN.US,D,20240806,000000,10.78,10.91,10.78,10.89,45652,0
+MHN.US,D,20240807,000000,10.9,11.08,10.9,10.93,73415,0
+MHN.US,D,20240808,000000,10.91,10.95,10.86,10.87,21847,0
+MHN.US,D,20240809,000000,10.86,10.9311,10.86,10.881,20660,0
+MHN.US,D,20240812,000000,10.86,10.875,10.82,10.83,68498,0
+MHN.US,D,20240813,000000,10.83,10.87,10.82,10.82,90869,0
+MHN.US,D,20240814,000000,10.83,10.86,10.82,10.83,28190,0
+MHN.US,D,20240815,000000,10.75,10.75,10.69,10.72,73606,0
+MHN.US,D,20240816,000000,10.76,10.78,10.7,10.74,69990,0
+MHN.US,D,20240819,000000,10.7,10.7501,10.7,10.72,58133,0
+MHN.US,D,20240820,000000,10.76,10.79,10.74,10.75,38677,0
+MHN.US,D,20240821,000000,10.76,10.76,10.73,10.74,54281,0
+MHN.US,D,20240822,000000,10.74,10.74,10.67,10.68,57221,0
+MHN.US,D,20240823,000000,10.72,10.725,10.67,10.68,94983,0
+MHN.US,D,20240826,000000,10.7,10.7103,10.68,10.685,46137,0
+MHN.US,D,20240827,000000,10.68,10.69,10.66,10.68,42068,0
+MHN.US,D,20240828,000000,10.69,10.69,10.65,10.655,68102,0
+MHN.US,D,20240829,000000,10.69,10.69,10.6742,10.69,26198,0
+MHN.US,D,20240830,000000,10.71,10.7101,10.69,10.71,56567,0
+MHN.US,D,20240903,000000,10.75,10.76,10.7,10.73,86377,0
+MHN.US,D,20240904,000000,10.76,10.77,10.7,10.76,63836,0
+MHN.US,D,20240905,000000,10.77,10.78,10.7,10.77,71032,0
+MHN.US,D,20240906,000000,10.76,10.81,10.74,10.79,77186,0
+MHN.US,D,20240909,000000,10.82,10.84,10.76,10.84,66397,0
+MHN.US,D,20240910,000000,10.84,10.87,10.77,10.85,47369,0
+MHN.US,D,20240911,000000,10.91,10.96,10.8603,10.96,88388,0
+MHN.US,D,20240912,000000,10.98,11.09,10.98,10.99,84093,0
+MHN.US,D,20240913,000000,11.01,11.08,11,11.05,216400,0
+MHN.US,D,20240916,000000,11.06,11.07,10.98,11.04,51731,0
+MHN.US,D,20240917,000000,11.07,11.07,11.01,11.04,40525,0
+MHN.US,D,20240918,000000,11.03,11.065,11.02,11.0411,30313,0
+MHN.US,D,20240919,000000,11.04,11.0799,11.03,11.03,45729,0
+MHN.US,D,20240920,000000,11.02,11.05,10.99,10.99,18516,0
+MHN.US,D,20240923,000000,10.98,11.04,10.98,11,84031,0
+MHN.US,D,20240924,000000,10.99,11.04,10.955,11.04,302898,0
+MHN.US,D,20240925,000000,11.05,11.109,11.0301,11.09,53038,0
+MHN.US,D,20240926,000000,11.13,11.13,11.07,11.13,53516,0
+MHN.US,D,20240927,000000,11.17,11.17,11.0966,11.14,22535,0
+MHN.US,D,20240930,000000,11.1398,11.17,11.11,11.16,27298,0
+MHN.US,D,20241001,000000,11.17,11.2,11.09,11.17,33617,0
+MHN.US,D,20241002,000000,11.17,11.2,11.1401,11.18,64618,0
+MHN.US,D,20241003,000000,11.18,11.18,11.11,11.1367,19385,0
+MHN.US,D,20241004,000000,11.11,11.1395,11.08,11.08,22897,0
+MHN.US,D,20241007,000000,11.07,11.1,11.04,11.06,23994,0
+MHN.US,D,20241008,000000,11.06,11.09,11.06,11.08,27535,0
+MHN.US,D,20241009,000000,11.04,11.06,11.03,11.035,48606,0
+MHN.US,D,20241010,000000,11.06,11.06,11,11.05,34946,0
+MHN.US,D,20241011,000000,10.98,11.03,10.98,10.99,40731,0
+MHN.US,D,20241014,000000,11,11.015,10.96,10.975,36331,0
+MHN.US,D,20241015,000000,10.97,10.97,10.93,10.94,18773,0
+MHN.US,D,20241016,000000,10.92,11,10.92,11,46187,0
+MHN.US,D,20241017,000000,10.96,11.0431,10.96,11,45255,0
+MHN.US,D,20241018,000000,11.03,11.04,10.97,11.02,67338,0
+MHN.US,D,20241021,000000,10.98,11.05,10.97,11,29117,0
+MHN.US,D,20241022,000000,10.9454,10.96,10.91,10.91,28089,0
+MHN.US,D,20241023,000000,10.88,10.9,10.67,10.73,71542,0
+MHN.US,D,20241024,000000,10.69,10.7001,10.57,10.6303,85374,0
+MHN.US,D,20241025,000000,10.72,10.76,10.69,10.73,129175,0
+MHN.US,D,20241028,000000,10.73,10.73,10.62,10.62,36121,0
+MHN.US,D,20241029,000000,10.59,10.63,10.55,10.61,118355,0
+MHN.US,D,20241030,000000,10.6,10.7,10.6,10.62,72985,0
+MHN.US,D,20241031,000000,10.64,10.67,10.58,10.66,27789,0
+MHN.US,D,20241101,000000,10.71,10.75,10.64,10.69,44443,0
+MHN.US,D,20241104,000000,10.77,10.79,10.68,10.72,47343,0
+MHN.US,D,20241105,000000,10.69,10.7526,10.67,10.71,97350,0
+MHN.US,D,20241106,000000,10.67,10.67,10.6,10.61,54061,0
+MHN.US,D,20241107,000000,10.64,10.69,10.64,10.65,48020,0
+MHN.US,D,20241108,000000,10.74,10.78,10.67,10.77,62996,0
+MHN.US,D,20241111,000000,10.8134,10.85,10.772,10.85,27989,0
+MHN.US,D,20241112,000000,10.88,10.88,10.69,10.71,49425,0
+MHN.US,D,20241113,000000,10.77,10.77,10.7,10.72,29478,0
+MHN.US,D,20241114,000000,10.73,10.79,10.63,10.78,53264,0
+MHN.US,D,20241115,000000,10.7067,10.71,10.6,10.6,82835,0
+MHN.US,D,20241118,000000,10.65,10.67,10.6,10.615,83556,0
+MHN.US,D,20241119,000000,10.64,10.64,10.6001,10.6251,31115,0
+MHN.US,D,20241120,000000,10.64,10.64,10.6,10.64,47702,0
+MHN.US,D,20241121,000000,10.66,10.67,10.6097,10.61,33724,0
+MHN.US,D,20241122,000000,10.64,10.69,10.6399,10.68,41687,0
+MHN.US,D,20241125,000000,10.76,10.7816,10.7332,10.74,101161,0
+MHN.US,D,20241126,000000,10.7384,10.76,10.66,10.74,76502,0
+MHN.US,D,20241127,000000,10.77,10.86,10.73,10.86,74351,0
+MHN.US,D,20241129,000000,10.86,10.96,10.86,10.96,34931,0
+MHN.US,D,20241202,000000,10.93,10.96,10.86,10.93,79874,0
+MHN.US,D,20241203,000000,10.99,10.99,10.93,10.96,74518,0
+MHN.US,D,20241204,000000,10.93,10.96,10.9,10.95,68023,0
+MHN.US,D,20241205,000000,10.9501,10.9501,10.8778,10.91,60292,0
+MHN.US,D,20241206,000000,10.905,10.9211,10.88,10.89,54600,0
+MHN.US,D,20241209,000000,10.865,10.9,10.84,10.88,62599,0
+MHN.US,D,20241210,000000,10.8678,10.9,10.85,10.9,26456,0
+MHN.US,D,20241211,000000,10.91,10.97,10.91,10.93,54269,0
+MHN.US,D,20241212,000000,10.93,10.9301,10.82,10.84,73727,0
+MHN.US,D,20241213,000000,10.81,10.81,10.7,10.7,35992,0
+MHN.US,D,20241216,000000,10.7227,10.74,10.6401,10.65,79320,0
+MHN.US,D,20241217,000000,10.625,10.63,10.55,10.55,141985,0
+MHN.US,D,20241218,000000,10.5401,10.56,10.44,10.44,113865,0
+MHN.US,D,20241219,000000,10.5,10.5,10.36,10.38,127898,0
+MHN.US,D,20241220,000000,10.39,10.39,10.28,10.28,150716,0
+MHN.US,D,20241223,000000,10.28,10.2885,10.23,10.23,130550,0
+MHN.US,D,20241224,000000,10.2433,10.34,10.24,10.3,58987,0
+MHN.US,D,20241226,000000,10.35,10.37,10.2701,10.32,121060,0
+MHN.US,D,20241227,000000,10.3,10.34,10.27,10.31,150641,0
+MHN.US,D,20241230,000000,10.35,10.37,10.2844,10.36,268561,0
+MHN.US,D,20241231,000000,10.38,10.47,10.33,10.34,136554,0
+MHN.US,D,20250102,000000,10.42,10.59,10.39,10.47,83473,0
+MHN.US,D,20250103,000000,10.56,10.56,10.51,10.51,17247,0
+MHN.US,D,20250106,000000,10.539,10.55,10.4944,10.51,46551,0
+MHN.US,D,20250107,000000,10.48,10.65,10.46,10.58,214757,0
+MHN.US,D,20250108,000000,10.6318,10.6318,10.53,10.53,82629,0
+MHN.US,D,20250110,000000,10.4583,10.46,10.3601,10.38,49663,0
+MHN.US,D,20250113,000000,10.36,10.42,10.36,10.37,53532,0
+MHN.US,D,20250114,000000,10.419,10.419,10.34,10.34,34401,0
+MHN.US,D,20250115,000000,10.3601,10.38,10.31,10.32,63466,0
+MHN.US,D,20250116,000000,10.3818,10.39,10.34,10.37,46215,0
+MHN.US,D,20250117,000000,10.3961,10.43,10.39,10.43,19657,0
+MHN.US,D,20250121,000000,10.5,10.52,10.4401,10.47,15311,0
+MHN.US,D,20250122,000000,10.475,10.475,10.4,10.414,100389,0
+MHN.US,D,20250123,000000,10.37,10.41,10.34,10.37,62171,0
+MHN.US,D,20250124,000000,10.37,10.38,10.34,10.37,32465,0
+MHN.US,D,20250127,000000,10.37,10.43,10.34,10.41,63232,0
+MHN.US,D,20250128,000000,10.45,10.45,10.36,10.38,75190,0
+MHN.US,D,20250129,000000,10.38,10.4,10.35,10.37,99609,0
+MHN.US,D,20250130,000000,10.38,10.46,10.37,10.44,103944,0
+MHN.US,D,20250131,000000,10.4242,10.46,10.38,10.38,79506,0
+MHN.US,D,20250203,000000,10.3636,10.43,10.36,10.42,81068,0
+MHN.US,D,20250204,000000,10.45,10.52,10.4102,10.51,85925,0
+MHN.US,D,20250205,000000,10.57,10.6,10.52,10.58,316677,0
+MHN.US,D,20250206,000000,10.56,10.5815,10.53,10.55,60935,0
+MHN.US,D,20250207,000000,10.52,10.57,10.5119,10.54,41611,0
+MHN.US,D,20250210,000000,10.5648,10.6,10.56,10.57,45831,0
+MHN.US,D,20250211,000000,10.57,10.59,10.55,10.58,79066,0
+MHN.US,D,20250212,000000,10.46,10.53,10.45,10.48,23128,0
+MHN.US,D,20250213,000000,10.48,10.54,10.44,10.46,73083,0
+MHN.US,D,20250214,000000,10.49,10.56,10.47,10.56,69512,0
+MHN.US,D,20250218,000000,10.5527,10.5527,10.52,10.52,13281,0
+MHN.US,D,20250219,000000,10.56,10.59,10.54,10.58,82752,0
+MHN.US,D,20250220,000000,10.55,10.5671,10.45,10.45,79144,0
+MHN.US,D,20250221,000000,10.5,10.51,10.48,10.5,82598,0
+MHN.US,D,20250224,000000,10.505,10.516,10.47,10.49,29427,0
+MHN.US,D,20250225,000000,10.52,10.55,10.51,10.53,41702,0
+MHN.US,D,20250226,000000,10.548,10.5713,10.52,10.56,194710,0
+MHN.US,D,20250227,000000,10.541,10.55,10.5,10.51,56941,0
+MHN.US,D,20250228,000000,10.52,10.59,10.52,10.58,47609,0
+MHN.US,D,20250303,000000,10.5635,10.63,10.54,10.57,66597,0
+MHN.US,D,20250304,000000,10.5961,10.61,10.58,10.58,77608,0
+MHN.US,D,20250305,000000,10.64,10.64,10.53,10.53,10847,0
+MHN.US,D,20250306,000000,10.55,10.5674,10.504,10.53,28936,0
+MHN.US,D,20250307,000000,10.56,10.58,10.42,10.47,62241,0
+MHN.US,D,20250310,000000,10.495,10.54,10.41,10.42,38888,0
+MHN.US,D,20250311,000000,10.43,10.4499,10.35,10.354,191822,0
+MHN.US,D,20250312,000000,10.385,10.4,10.3,10.36,37792,0
+MHN.US,D,20250313,000000,10.31,10.32,10.21,10.22,90522,0
+MHN.US,D,20250314,000000,10.18,10.215,10.17,10.19,75898,0
+MHN.US,D,20250317,000000,10.23,10.27,10.16,10.17,49401,0
+MHN.US,D,20250318,000000,10.23,10.23,10.11,10.12,46253,0
+MHN.US,D,20250319,000000,10.11,10.18,10.05,10.13,110317,0
+MHN.US,D,20250320,000000,10.16,10.28,10.11,10.2,43825,0
+MHN.US,D,20250321,000000,10.2,10.4,10.2,10.32,106251,0
+MHN.US,D,20250324,000000,10.36,10.375,10.29,10.32,37977,0
+MHN.US,D,20250325,000000,10.345,10.36,10.295,10.31,24321,0
+MHN.US,D,20250326,000000,10.29,10.31,10.21,10.22,42567,0
+MHN.US,D,20250327,000000,10.2,10.2012,10.11,10.11,60030,0
+MHN.US,D,20250328,000000,10.16,10.18,10.12,10.144,90639,0
+MHN.US,D,20250331,000000,10.18,10.2018,10.13,10.15,39241,0
+MHN.US,D,20250401,000000,10.16,10.28,10.16,10.25,62804,0
+MHN.US,D,20250402,000000,10.27,10.29,10.24,10.25,52291,0
+MHN.US,D,20250403,000000,10.3225,10.35,10.25,10.33,27896,0
+MHN.US,D,20250404,000000,10.35,10.37,10.11,10.16,82884,0
+MHN.US,D,20250407,000000,10.09,10.16,9.86,9.98,149845,0
+MHN.US,D,20250408,000000,9.9605,9.968,9.68,9.71,131366,0
+MHN.US,D,20250409,000000,9.72,9.95,9.52,9.91,219162,0
+MHN.US,D,20250410,000000,9.61,9.79,9.58,9.68,67417,0
+MHN.US,D,20250411,000000,9.6301,9.79,9.58,9.79,34280,0
+MHN.US,D,20250414,000000,9.83,9.86,9.73,9.75,79834,0
+MHN.US,D,20250415,000000,9.74,9.8299,9.71,9.8,36755,0
+MHN.US,D,20250416,000000,9.77,9.81,9.7,9.75,61136,0
+MHN.US,D,20250417,000000,9.8,9.8,9.7,9.71,34703,0
+MHN.US,D,20250421,000000,9.7324,9.7324,9.54,9.54,49543,0
+MHN.US,D,20250422,000000,9.64,9.696,9.57,9.61,80840,0
+MHN.US,D,20250423,000000,9.7479,9.7499,9.63,9.66,46091,0
+MHN.US,D,20250424,000000,9.75,9.88,9.72,9.88,47933,0
+MHN.US,D,20250425,000000,9.98,9.98,9.86,9.89,38989,0
+MHN.US,D,20250428,000000,9.86,9.91,9.83,9.83,56998,0
+MHN.US,D,20250429,000000,9.813,9.91,9.8,9.89,53840,0
+MHN.US,D,20250430,000000,9.94,9.98,9.85,9.94,75357,0
+MHN.US,D,20250501,000000,10,10.04,9.95,10.03,60377,0
+MHN.US,D,20250502,000000,10.06,10.06,9.94,10.01,63091,0
+MHN.US,D,20250505,000000,10,10.0228,9.96,9.98,26778,0
+MHN.US,D,20250506,000000,9.98,10.04,9.95,10.02,25386,0
+MHN.US,D,20250507,000000,9.99,10.09,9.99,10.02,20489,0
+MHN.US,D,20250508,000000,10.06,10.06,10.01,10.02,29003,0
+MHN.US,D,20250509,000000,10.045,10.07,10.01,10.06,18255,0
+MHN.US,D,20250512,000000,10.0499,10.08,10.01,10.02,63079,0
+MHN.US,D,20250513,000000,10.06,10.0699,10.01,10.06,32893,0
+MHN.US,D,20250514,000000,10.0301,10.0301,9.96,9.96,41424,0
+MHN.US,D,20250515,000000,9.95,10.03,9.95,10.01,40142,0
+MHN.US,D,20250516,000000,10.03,10.03,9.96,9.97,80641,0
+MHN.US,D,20250519,000000,9.92,9.98,9.91,9.95,38251,0
+MHN.US,D,20250520,000000,9.945,9.97,9.891,9.91,62932,0
+MHN.US,D,20250521,000000,9.89,9.93,9.71,9.71,101766,0
+MHN.US,D,20250522,000000,9.75,9.78,9.695,9.75,66121,0
+MHN.US,D,20250523,000000,9.79,9.79,9.72,9.73,33547,0
+MHN.US,D,20250527,000000,9.8,9.85,9.765,9.85,62275,0
+MHN.US,D,20250528,000000,9.8452,9.8452,9.7,9.75,68327,0
+MHN.US,D,20250529,000000,9.7776,9.804,9.75,9.77,40476,0
+MHN.US,D,20250530,000000,9.7681,9.8097,9.73,9.77,19774,0
+MHN.US,D,20250602,000000,9.75,9.87,9.7,9.81,53006,0
+MHN.US,D,20250603,000000,9.7682,9.87,9.7682,9.82,51643,0
+MHN.US,D,20250604,000000,9.8559,9.8559,9.79,9.83,21659,0
+MHN.US,D,20250605,000000,9.8278,9.84,9.71,9.71,79139,0
+MHN.US,D,20250606,000000,9.7516,9.7516,9.7,9.72,46007,0
+MHN.US,D,20250609,000000,9.7176,9.749,9.69,9.73,47885,0
+MHN.US,D,20250610,000000,9.7489,9.7489,9.69,9.7,39677,0
+MHN.US,D,20250611,000000,9.724,9.8,9.71,9.75,89994,0
+MHN.US,D,20250612,000000,9.7681,9.8,9.76,9.78,37679,0
+MHN.US,D,20250613,000000,9.69,9.7101,9.64,9.69,108754,0
+MHN.US,D,20250616,000000,9.705,9.75,9.6898,9.7,19950,0
+MHN.US,D,20250617,000000,9.7235,9.76,9.695,9.74,39025,0
+MHN.US,D,20250618,000000,9.7438,9.77,9.72,9.72,20188,0
+MHN.US,D,20250620,000000,9.744,9.77,9.64,9.65,263563,0
+MHN.US,D,20250623,000000,9.72,9.7448,9.69,9.7102,26997,0
+MHN.US,D,20250624,000000,9.697,9.74,9.695,9.72,49365,0
+MHN.US,D,20250625,000000,9.69,9.7345,9.68,9.69,47198,0
+MHN.US,D,20250626,000000,9.7,9.73,9.68,9.7,27914,0
+MHN.US,D,20250627,000000,9.71,9.76,9.7,9.72,76384,0
+MHN.US,D,20250630,000000,9.745,9.82,9.74,9.82,44012,0
+MHN.US,D,20250701,000000,9.8411,9.91,9.81,9.845,50686,0
+MHN.US,D,20250702,000000,9.8214,9.92,9.8214,9.92,65427,0
+MHN.US,D,20250703,000000,9.8261,9.8762,9.8261,9.85,32244,0
+MHN.US,D,20250707,000000,9.8691,9.8698,9.75,9.76,24337,0
+MHN.US,D,20250708,000000,9.79,9.79,9.74,9.77,15668,0
+MHN.US,D,20250709,000000,9.7839,9.84,9.77,9.78,16139,0
+MHN.US,D,20250710,000000,9.75,9.77,9.72,9.72,65511,0
+MHN.US,D,20250711,000000,9.7,9.72,9.68,9.72,44173,0
+MHN.US,D,20250714,000000,9.7606,9.7606,9.7,9.75,83422,0
+MHN.US,D,20250715,000000,9.72,9.74,9.66,9.69,36330,0
+MHN.US,D,20250716,000000,9.6906,9.71,9.6313,9.64,49174,0
+MHN.US,D,20250717,000000,9.65,9.65,9.6,9.62,79616,0
+MHN.US,D,20250718,000000,9.59,9.63,9.56,9.57,32373,0
+MHN.US,D,20250721,000000,9.58,9.59,9.54,9.54,146005,0
+MHN.US,D,20250722,000000,9.5551,9.57,9.48,9.49,70601,0
+MHN.US,D,20250723,000000,9.49,9.5599,9.42,9.44,119097,0
+MHN.US,D,20250724,000000,9.4386,9.49,9.39,9.48,122011,0
+MHN.US,D,20250725,000000,9.5,9.506,9.44,9.47,75065,0
+MHN.US,D,20250728,000000,9.4786,9.49,9.41,9.46,119610,0
+MHN.US,D,20250729,000000,9.45,9.48,9.42,9.47,67688,0
+MHN.US,D,20250730,000000,9.43,9.46,9.41,9.43,98830,0
+MHN.US,D,20250731,000000,9.4589,9.51,9.44,9.51,94029,0
+MHN.US,D,20250801,000000,9.5,9.6,9.5,9.58,81029,0
+MHN.US,D,20250804,000000,9.57,9.65,9.55,9.632,93563,0
+MHN.US,D,20250805,000000,9.61,9.68,9.61,9.67,104046,0
+MHN.US,D,20250806,000000,9.64,9.9,9.62,9.7,148290,0
+MHN.US,D,20250807,000000,9.74,9.79,9.72,9.75,54493,0
+MHN.US,D,20250808,000000,9.7062,9.76,9.7,9.72,14830,0
+MHN.US,D,20250811,000000,9.72,9.75,9.7,9.7,17462,0
+MHN.US,D,20250812,000000,9.64,9.73,9.64,9.72,26667,0
+MHN.US,D,20250813,000000,9.72,9.8,9.6988,9.7,37799,0
+MHN.US,D,20250814,000000,9.7312,9.7312,9.67,9.67,16714,0
+MHN.US,D,20250815,000000,9.6887,9.715,9.62,9.64,56388,0
+MHN.US,D,20250818,000000,9.6101,9.66,9.61,9.62,47154,0
+MHN.US,D,20250819,000000,9.6599,9.6599,9.57,9.57,45954,0
+MHN.US,D,20250820,000000,9.57,9.6119,9.5301,9.57,36938,0
+MHN.US,D,20250821,000000,9.6,9.6,9.55,9.56,75562,0
+MHN.US,D,20250822,000000,9.6408,9.6408,9.6,9.64,95975,0
+MHN.US,D,20250825,000000,9.6308,9.6399,9.6,9.6,41704,0
+MHN.US,D,20250826,000000,9.605,9.62,9.5736,9.59,30222,0
+MHN.US,D,20250827,000000,9.5748,9.61,9.56,9.6,33572,0
+MHN.US,D,20250828,000000,9.61,9.62,9.58,9.61,15377,0
+MHN.US,D,20250829,000000,9.645,9.65,9.5718,9.64,19649,0
+MHN.US,D,20250902,000000,9.52,9.66,9.52,9.63,45776,0
+MHN.US,D,20250903,000000,9.68,9.71,9.64,9.71,75978,0
+MHN.US,D,20250904,000000,9.7,9.7,9.64,9.64,153065,0
+MHN.US,D,20250905,000000,9.69,9.78,9.6835,9.77,65615,0
+MHN.US,D,20250908,000000,9.805,9.93,9.805,9.92,61219,0
+MHN.US,D,20250909,000000,9.9055,9.98,9.904,9.95,100105,0
+MHN.US,D,20250910,000000,10.02,10.18,10.0066,10.17,67719,0
+MHN.US,D,20250911,000000,10.135,10.17,10.12,10.13,56929,0
+MHN.US,D,20250912,000000,10.11,10.22,10.08,10.18,50977,0
+MHN.US,D,20250915,000000,10.155,10.25,10.12,10.24,98157,0
+MHN.US,D,20250916,000000,10.2065,10.2402,10.16,10.2,38629,0
+MHN.US,D,20250917,000000,10.23,10.27,10.2,10.26,127018,0
+MHN.US,D,20250918,000000,10.17,10.26,10.17,10.24,57358,0
+MHN.US,D,20250919,000000,10.21,10.23,10.15,10.21,491192,0
+MHN.US,D,20250922,000000,10.1925,10.1925,10.13,10.16,644905,0
+MHN.US,D,20250923,000000,10.19,10.21,10.17,10.2,36683,0
+MHN.US,D,20250924,000000,10.18,10.195,10.13,10.13,52729,0
+MHN.US,D,20250925,000000,10.0915,10.14,10.06,10.125,67056,0
+MHN.US,D,20250926,000000,10.13,10.14,10.1,10.12,463414,0
+MHN.US,D,20250929,000000,10.1633,10.1773,10.0962,10.14,44969,0
+MHN.US,D,20250930,000000,10.13,10.22,10.1,10.22,29829,0
+MHN.US,D,20251001,000000,10.2279,10.27,10.21,10.27,20390,0
+MHN.US,D,20251002,000000,10.28,10.34,10.25,10.32,51322,0
+MHN.US,D,20251003,000000,10.3399,10.37,10.2949,10.34,73550,0
+MHN.US,D,20251006,000000,10.339,10.39,10.3091,10.37,57249,0
+MHN.US,D,20251007,000000,10.3444,10.49,10.3444,10.49,66758,0
+MHN.US,D,20251008,000000,10.5,10.56,10.47,10.5,55719,0
+MHN.US,D,20251009,000000,10.485,10.51,10.43,10.44,44370,0
+MHN.US,D,20251010,000000,10.47,10.47,10.395,10.45,33933,0
+MHN.US,D,20251013,000000,10.44,10.48,10.415,10.48,20356,0
+MHN.US,D,20251014,000000,10.5275,10.53,10.49,10.52,35244,0
+MHN.US,D,20251015,000000,10.455,10.52,10.45,10.46,10417,0
+MHN.US,D,20251016,000000,10.475,10.54,10.475,10.53,57536,0
+MHN.US,D,20251017,000000,10.43,10.5,10.39,10.41,21028,0
+MHN.US,D,20251020,000000,10.4425,10.49,10.43,10.49,19603,0
+MHN.US,D,20251021,000000,10.4707,10.51,10.46,10.51,25999,0
+MHN.US,D,20251022,000000,10.46,10.49,10.46,10.48,21992,0
+MHN.US,D,20251023,000000,10.48,10.49,10.45,10.46,17785,0
+MHN.US,D,20251024,000000,10.46,10.48,10.45,10.468,23346,0
+MHN.US,D,20251027,000000,10.45,10.5,10.4,10.425,26304,0
+MHN.US,D,20251028,000000,10.439,10.47,10.38,10.4,58142,0
+MHN.US,D,20251029,000000,10.4199,10.4199,10.33,10.34,75408,0
+MHN.US,D,20251030,000000,10.35,10.37,10.3,10.31,84140,0
+MHN.US,D,20251031,000000,10.32,10.41,10.32,10.41,45715,0
+MHN.US,D,20251103,000000,10.385,10.4,10.27,10.27,82326,0
+MHN.US,D,20251104,000000,10.3245,10.35,10.3005,10.35,57035,0
+MHN.US,D,20251105,000000,10.36,10.36,10.25,10.26,106165,0
+MHN.US,D,20251106,000000,10.29,10.31,10.25,10.29,24609,0
+MHN.US,D,20251107,000000,10.308,10.31,10.22,10.24,60131,0
+MHN.US,D,20251110,000000,10.26,10.305,10.25,10.3,16478,0
+MHN.US,D,20251111,000000,10.29,10.35,10.27,10.32,53300,0
+MHN.US,D,20251112,000000,10.3231,10.36,10.3,10.33,85420,0
+MHN.US,D,20251113,000000,10.3035,10.34,10.25,10.34,121398,0
+MHN.US,D,20251114,000000,10.2655,10.29,10.19,10.21,83010,0
+MHN.US,D,20251117,000000,10.26,10.3,10.247,10.29,41630,0
+MHN.US,D,20251118,000000,10.3035,10.34,10.29,10.31,77394,0
+MHN.US,D,20251119,000000,10.27,10.32,10.24,10.24,59189,0
+MHN.US,D,20251120,000000,10.28,10.295,10.21,10.24,72338,0
+MHN.US,D,20251121,000000,10.2534,10.27,10.2285,10.27,40320,0
+MHN.US,D,20251124,000000,10.27,10.34,10.27,10.31,30279,0
+MHN.US,D,20251125,000000,10.33,10.435,10.32,10.41,43449,0
+MHN.US,D,20251126,000000,10.397,10.4233,10.31,10.31,24939,0
+MHN.US,D,20251128,000000,10.3,10.355,10.3,10.3,16109,0
+MHN.US,D,20251201,000000,10.28,10.31,10.23,10.31,83923,0
+MHN.US,D,20251202,000000,10.29,10.29,10.24,10.27,68066,0
+MHN.US,D,20251203,000000,10.2762,10.505,10.25,10.46,231062,0
+MHN.US,D,20251204,000000,10.42,10.44,10.32,10.37,68327,0
+MHN.US,D,20251205,000000,10.38,10.45,10.3252,10.4,55762,0
+MHN.US,D,20251208,000000,10.35,10.35,10.25,10.29,69709,0
+MHN.US,D,20251209,000000,10.2701,10.38,10.2701,10.33,70875,0
+MHN.US,D,20251210,000000,10.29,10.35,10.29,10.34,75009,0
+MHN.US,D,20251211,000000,10.318,10.39,10.2904,10.36,68201,0
+MHN.US,D,20251212,000000,10.31,10.31,10.25,10.29,89050,0
+MHN.US,D,20251215,000000,10.297,10.32,10.23,10.24,99076,0
+MHN.US,D,20251216,000000,10.24,10.288,10.23,10.24,125502,0
+MHN.US,D,20251217,000000,10.25,10.28,10.23,10.25,104900,0
+MHN.US,D,20251218,000000,10.26,10.34,10.2475,10.26,147221,0
+MHN.US,D,20251219,000000,10.26,10.282,10.24,10.27,77865,0
+MHN.US,D,20251222,000000,10.21,10.262,10.21,10.23,153458,0
+MHN.US,D,20251223,000000,10.23,10.23,10.22,10.22,82041,0
+MHN.US,D,20251224,000000,10.24,10.26,10.21,10.255,54474,0
+MHN.US,D,20251226,000000,10.26,10.29,10.21,10.24,31092,0
+MHN.US,D,20251229,000000,10.22,10.25,10.22,10.22,146180,0
+MHN.US,D,20251230,000000,10.23,10.26,10.21,10.24,92769,0
+MHN.US,D,20251231,000000,10.263,10.28,10.21,10.23,129513,0
+MHN.US,D,20260102,000000,10.23,10.3,10.22,10.27,102436,0
+MHN.US,D,20260105,000000,10.26,10.27,10.22,10.23,56480,0
+MHN.US,D,20260106,000000,10.23,10.29,10.23,10.29,43643,0
+MHN.US,D,20260107,000000,10.27,10.35,10.24,10.32,38649,0
+MHN.US,D,20260108,000000,10.315,10.36,10.28,10.35,81393,0
+MHN.US,D,20260109,000000,10.325,10.4,10.323,10.37,41578,0
+MHN.US,D,20260112,000000,10.3,10.44,10.3,10.325,27425,0
+MHN.US,D,20260113,000000,10.32,10.41,10.32,10.36,54627,0
+MHN.US,D,20260114,000000,10.36,10.42,10.35,10.4,35049,0
+MHN.US,D,20260115,000000,10.35,10.38,10.35,10.365,18614,0
+MHN.US,D,20260116,000000,10.36,10.4,10.3222,10.36,31401,0
+MHN.US,D,20260120,000000,10.3,10.32,10.25,10.29,44727,0
+MHN.US,D,20260121,000000,10.24,10.29,10.24,10.27,39239,0
+MHN.US,D,20260122,000000,10.2383,10.28,10.22,10.23,30618,0
+MHN.US,D,20260123,000000,10.245,10.245,10.2121,10.215,41965,0
+MHN.US,D,20260126,000000,10.22,10.25,10.19,10.19,49981,0
+MHN.US,D,20260127,000000,10.22,10.2202,10.15,10.22,61243,0
+MHN.US,D,20260128,000000,10.22,10.2705,10.212,10.25,67996,0
+MHN.US,D,20260129,000000,10.25,10.275,10.21,10.24,41186,0
+MHN.US,D,20260130,000000,10.23,10.3093,10.2,10.2986,49614,0
+MHN.US,D,20260202,000000,10.281,10.33,10.255,10.31,72395,0
+MHN.US,D,20260203,000000,10.2635,10.39,10.26,10.37,101439,0
+MHN.US,D,20260204,000000,10.35,10.38,10.31,10.34,71662,0
+MHN.US,D,20260205,000000,10.37,10.375,10.31,10.34,130528,0
+MHN.US,D,20260206,000000,10.285,10.32,10.27,10.3,39852,0
diff --git a/daily/us/nyse stocks/2/mms.us.txt b/daily/us/nyse stocks/2/mms.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..520497a4c14e149bee12bd6f805d41a3b9fcc25b
--- /dev/null
+++ b/daily/us/nyse stocks/2/mms.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMS.US,D,20050225,000000,7.20454,7.327,7.09786,7.31802,807355.80976582,0
+MMS.US,D,20050228,000000,7.3042,7.7787,7.26138,7.68317,1705939.5814285,0
+MMS.US,D,20050301,000000,7.71485,7.84393,7.62218,7.67646,810887.18205517,0
+MMS.US,D,20050302,000000,7.6582,7.80831,7.61527,7.69689,686170.46182513,0
+MMS.US,D,20050303,000000,7.70804,7.78097,7.70804,7.76271,367543.40392496,0
+MMS.US,D,20050304,000000,7.85094,7.94873,7.7561,7.90807,483883.12136702,0
+MMS.US,D,20050307,000000,7.90807,7.91685,7.80377,7.8464,608166.14652106,0
+MMS.US,D,20050308,000000,7.81729,7.87383,7.80377,7.81729,496226.20482661,0
+MMS.US,D,20050309,000000,7.81729,7.81729,7.68317,7.75363,356085.95012992,0
+MMS.US,D,20050310,000000,7.75363,7.86948,7.73528,7.79676,549992.23457504,0
+MMS.US,D,20050311,000000,7.81511,7.85094,7.68544,7.71031,454802.24523151,0
+MMS.US,D,20050314,000000,7.73765,7.87165,7.73765,7.87165,244148.03504795,0
+MMS.US,D,20050315,000000,7.89198,7.96215,7.84867,7.86948,565413.74242919,0
+MMS.US,D,20050316,000000,7.87383,7.93975,7.70597,7.77416,811320.87713117,0
+MMS.US,D,20050317,000000,7.82844,7.98505,7.82844,7.91034,1531424.9387341,0
+MMS.US,D,20050318,000000,7.91034,7.95544,7.88735,7.91034,887562.03955618,0
+MMS.US,D,20050321,000000,7.93067,7.96215,7.90353,7.93975,442460.17507819,0
+MMS.US,D,20050322,000000,7.93975,7.951,7.77416,7.78097,505040.95591559,0
+MMS.US,D,20050323,000000,7.78304,7.86012,7.77416,7.79913,632399.36554545,0
+MMS.US,D,20050324,000000,7.78778,7.82627,7.73301,7.73528,404558.46801618,0
+MMS.US,D,20050328,000000,7.74909,7.79005,7.6811,7.68317,335371.94371987,0
+MMS.US,D,20050329,000000,7.68317,7.73765,7.51786,7.54263,481678.16696196,0
+MMS.US,D,20050330,000000,7.56059,7.76478,7.56059,7.73765,415581.21342899,0
+MMS.US,D,20050331,000000,7.73528,7.73528,7.55191,7.59928,502397.23990328,0
+MMS.US,D,20050401,000000,7.63579,7.7036,7.5222,7.55191,459652.9422614,0
+MMS.US,D,20050404,000000,7.55191,7.60146,7.52457,7.55595,410732.5430116,0
+MMS.US,D,20050405,000000,7.57905,7.6582,7.5676,7.62218,408084.77377427,0
+MMS.US,D,20050406,000000,7.60146,7.63787,7.51569,7.51569,461406.97538418,0
+MMS.US,D,20050407,000000,7.53335,7.58991,7.49497,7.56523,202280.24731435,0
+MMS.US,D,20050408,000000,7.55595,7.55595,7.32927,7.41315,367543.40392496,0
+MMS.US,D,20050411,000000,7.42213,7.42213,7.30874,7.31101,268388.3472161,0
+MMS.US,D,20050412,000000,7.30618,7.47217,7.18401,7.44049,357845.04978395,0
+MMS.US,D,20050413,000000,7.44049,7.47671,7.32246,7.36549,228282.69905529,0
+MMS.US,D,20050414,000000,7.37447,7.40417,7.26138,7.31101,328758.09381093,0
+MMS.US,D,20050415,000000,7.31101,7.31101,7.13872,7.15253,327878.5439839,0
+MMS.US,D,20050418,000000,7.13408,7.19279,7.06855,7.14109,258688.97976883,0
+MMS.US,D,20050419,000000,7.16358,7.17286,7.05256,7.1251,358727.63952972,0
+MMS.US,D,20050420,000000,7.0796,7.15697,7.03411,7.05473,520905.27860201,0
+MMS.US,D,20050421,000000,7.11148,7.31328,7.11148,7.26818,357845.04978395,0
+MMS.US,D,20050422,000000,7.26818,7.26818,6.93669,7.00026,348152.77548045,0
+MMS.US,D,20050425,000000,7.03411,7.13635,6.99098,7.11148,272348.34805019,0
+MMS.US,D,20050426,000000,7.09786,7.12026,6.89801,6.89801,306725.7759666,0
+MMS.US,D,20050427,000000,6.88015,7.16842,6.87117,7.04092,429242.60832285,0
+MMS.US,D,20050428,000000,7.02306,7.02306,6.90019,6.9141,238414.74827229,0
+MMS.US,D,20050429,000000,6.95485,7.00026,6.80722,6.9663,262210.21899566,0
+MMS.US,D,20050502,000000,6.9663,7.16131,6.9663,7.12737,361819.23690557,0
+MMS.US,D,20050503,000000,7.17049,7.25013,6.98664,7.03411,342417.46209228,0
+MMS.US,D,20050504,000000,7.03194,7.22724,6.98664,7.22724,291305.2814187,0
+MMS.US,D,20050505,000000,7.21135,7.47671,7.15253,7.31101,683080.89106178,0
+MMS.US,D,20050506,000000,7.38582,7.49063,7.38582,7.40871,355643.13529764,0
+MMS.US,D,20050509,000000,7.37447,7.53335,7.34309,7.45401,341103.20388302,0
+MMS.US,D,20050510,000000,7.45401,7.5448,7.38819,7.40871,247669.27427478,0
+MMS.US,D,20050511,000000,7.4018,7.51086,7.38819,7.44276,458767.31259687,0
+MMS.US,D,20050512,000000,7.42677,7.48816,7.34753,7.40871,467143.3020786,0
+MMS.US,D,20050513,000000,7.39283,7.39283,7.05473,7.19279,844820.78183307,0
+MMS.US,D,20050516,000000,7.19072,7.45628,7.17947,7.45628,328758.09381093,0
+MMS.US,D,20050517,000000,7.43141,7.55595,7.41542,7.54263,373275.67739437,0
+MMS.US,D,20050518,000000,7.53582,7.63579,7.46556,7.49063,364011.01832936,0
+MMS.US,D,20050519,000000,7.51086,7.64468,7.48816,7.64468,336254.53346564,0
+MMS.US,D,20050520,000000,7.66748,7.66748,7.53582,7.61754,457887.76276985,0
+MMS.US,D,20050523,000000,7.61281,7.73301,7.5676,7.62898,531482.16926378,0
+MMS.US,D,20050524,000000,7.65593,7.65593,7.5448,7.60609,307611.40563114,0
+MMS.US,D,20050525,000000,7.58329,7.62898,7.52457,7.54707,445984.45422377,0
+MMS.US,D,20050526,000000,7.5676,7.64468,7.53582,7.60146,367982.16553221,0
+MMS.US,D,20050527,000000,7.59238,7.74436,7.57214,7.73765,195668.42401792,0
+MMS.US,D,20050531,000000,7.71485,7.78097,7.69462,7.78097,1767201.0375254,0
+MMS.US,D,20050601,000000,7.77416,7.89198,7.75363,7.79005,367103.62901145,0
+MMS.US,D,20050602,000000,7.77169,7.83515,7.69462,7.7265,418222.9028288,0
+MMS.US,D,20050603,000000,7.74909,7.79439,7.69689,7.77169,218587.38483302,0
+MMS.US,D,20050606,000000,7.76932,7.99639,7.73765,7.98278,359168.42774948,0
+MMS.US,D,20050607,000000,7.98278,8.07851,7.83515,7.83742,362247.8654503,0
+MMS.US,D,20050608,000000,7.87846,7.91034,7.83515,7.84196,130447.98039321,0
+MMS.US,D,20050609,000000,7.83969,7.87619,7.79439,7.87165,560132.39024206,0
+MMS.US,D,20050610,000000,7.86485,7.88508,7.83515,7.83969,342417.46209228,0
+MMS.US,D,20050613,000000,7.83515,7.88735,7.8015,7.85094,448628.1702361,0
+MMS.US,D,20050614,000000,7.83969,7.91251,7.81275,7.86485,374590.94890989,0
+MMS.US,D,20050615,000000,7.89662,7.9058,7.78304,7.85094,756681.37739325,0
+MMS.US,D,20050616,000000,7.83969,7.99886,7.83742,7.96215,227839.88422302,0
+MMS.US,D,20050617,000000,7.97587,7.98978,7.85094,7.85094,504156.33955731,0
+MMS.US,D,20050620,000000,7.83515,7.91922,7.83515,7.83515,154240.41119781,0
+MMS.US,D,20050621,000000,7.89662,7.94192,7.8464,7.91685,165264.16991687,0
+MMS.US,D,20050622,000000,7.91922,7.96462,7.89662,7.94419,240619.70267735,0
+MMS.US,D,20050623,000000,7.94192,7.98505,7.83515,7.83515,524871.35927361,0
+MMS.US,D,20050624,000000,7.83742,7.87165,7.81729,7.86249,480798.61713495,0
+MMS.US,D,20050627,000000,7.85094,7.88291,7.8239,7.83061,536771.62790093,0
+MMS.US,D,20050628,000000,7.89662,8.21193,7.87619,8.10998,508125.46014767,0
+MMS.US,D,20050629,000000,8.10998,8.23689,7.99639,8.04386,761525.99458561,0
+MMS.US,D,20050630,000000,8.0714,8.11857,8.00557,8.00764,486971.67882412,0
+MMS.US,D,20050701,000000,8.02807,8.23916,8.02363,8.1687,1051505.8714263,0
+MMS.US,D,20050705,000000,8.1687,8.2143,8.08522,8.146,533241.26891783,0
+MMS.US,D,20050706,000000,8.13939,8.25969,8.12784,8.22781,551310.54600931,0
+MMS.US,D,20050707,000000,8.05551,8.27065,8.05551,8.22781,435852.40500677,0
+MMS.US,D,20050708,000000,8.20088,8.35039,8.18035,8.3276,393107.09405865,0
+MMS.US,D,20050711,000000,8.2143,8.46398,8.2143,8.46398,406317.56767022,0
+MMS.US,D,20050712,000000,8.44099,8.49783,8.36174,8.49783,365779.23773965,0
+MMS.US,D,20050713,000000,8.51154,8.63421,8.41839,8.52951,534119.8054386,0
+MMS.US,D,20050714,000000,8.59799,8.63421,8.47986,8.4846,222996.2803369,0
+MMS.US,D,20050715,000000,8.48687,8.54332,8.39589,8.48904,338454.42133944,0
+MMS.US,D,20050718,000000,8.49121,8.49783,8.35256,8.39589,247669.27427478,0
+MMS.US,D,20050719,000000,8.46398,8.58624,8.44099,8.56592,216385.47034673,0
+MMS.US,D,20050720,000000,8.54332,8.62266,8.50691,8.60016,191705.38326506,0
+MMS.US,D,20050721,000000,8.60243,8.62266,8.44099,8.44099,199199.79630727,0
+MMS.US,D,20050722,000000,8.46398,8.62029,8.40033,8.62029,278962.19795913,0
+MMS.US,D,20050725,000000,8.61802,8.62266,8.45953,8.45953,266619.11449954,0
+MMS.US,D,20050726,000000,8.46615,8.53641,8.35256,8.47286,346829.39751491,0
+MMS.US,D,20050727,000000,8.48687,8.53187,8.36174,8.53187,195668.42401792,0
+MMS.US,D,20050728,000000,8.54332,8.67961,8.54095,8.67013,308490.95545815,0
+MMS.US,D,20050729,000000,8.66135,8.70911,8.55003,8.66352,187736.26267471,0
+MMS.US,D,20050801,000000,8.68178,8.8154,8.61131,8.63865,317744.4681544,0
+MMS.US,D,20050802,000000,8.66135,8.7247,8.46398,8.61348,385614.70762894,0
+MMS.US,D,20050803,000000,8.59552,8.59552,8.44099,8.50454,211973.53492409,0
+MMS.US,D,20050804,000000,8.50918,8.56365,8.40467,8.43201,724945.63887664,0
+MMS.US,D,20050805,000000,8.43201,8.67724,8.43201,8.65681,365338.4495199,0
+MMS.US,D,20050808,000000,8.65681,8.73398,8.44099,8.52279,684847.0838596,0
+MMS.US,D,20050809,000000,8.54786,8.62029,8.54786,8.59799,427920.24366356,0
+MMS.US,D,20050810,000000,8.61555,8.61802,8.41138,8.49783,411609.05291986,0
+MMS.US,D,20050811,000000,8.43448,8.49121,8.3798,8.47513,676030.3061581,0
+MMS.US,D,20050812,000000,8.44099,8.44099,8.28229,8.33234,510768.16285374,0
+MMS.US,D,20050815,000000,8.32089,8.52506,8.27539,8.45953,348592.55039395,0
+MMS.US,D,20050816,000000,8.42964,8.46842,8.23689,8.31427,287333.12090959,0
+MMS.US,D,20050817,000000,8.35039,8.44099,8.29365,8.38434,397509.90972499,0
+MMS.US,D,20050818,000000,8.35039,8.39135,8.28476,8.31625,316426.15672012,0
+MMS.US,D,20050819,000000,8.31862,8.39589,8.28229,8.39135,194348.08597113,0
+MMS.US,D,20050822,000000,8.38434,8.46842,8.3276,8.4479,269705.64534412,0
+MMS.US,D,20050823,000000,8.45017,8.49556,8.36174,8.45264,321703.45568223,0
+MMS.US,D,20050824,000000,8.45264,8.55457,8.34812,8.34812,513411.87886606,0
+MMS.US,D,20050825,000000,8.36174,8.41839,8.25969,8.28229,343745.90658908,0
+MMS.US,D,20050826,000000,8.28693,8.28693,8.17107,8.1916,373708.3591641,0
+MMS.US,D,20050829,000000,8.16643,8.36421,8.15755,8.33914,306282.96113433,0
+MMS.US,D,20050830,000000,8.32296,8.3572,8.27065,8.3276,172313.7415143,0
+MMS.US,D,20050831,000000,8.33696,8.56592,8.33696,8.54569,470224.76639192,0
+MMS.US,D,20050901,000000,8.56592,8.58842,8.49556,8.54332,230925.40176136,0
+MMS.US,D,20050902,000000,8.53187,8.55684,8.48687,8.54569,260015.39765312,0
+MMS.US,D,20050906,000000,8.57736,8.69303,8.47986,8.56365,715248.29804189,0
+MMS.US,D,20050907,000000,8.48687,8.67487,8.48687,8.67487,398390.47285827,0
+MMS.US,D,20050908,000000,8.63421,8.63421,8.43882,8.51826,127797.17123711,0
+MMS.US,D,20050909,000000,8.52053,8.61131,8.51381,8.57944,139700.47978319,0
+MMS.US,D,20050912,000000,8.56592,8.73398,8.52951,8.67013,171429.12515602,0
+MMS.US,D,20050913,000000,8.63638,8.63638,8.45717,8.45717,241503.30572938,0
+MMS.US,D,20050914,000000,8.47986,8.51608,8.38898,8.38898,200952.8161238,0
+MMS.US,D,20050915,000000,8.40704,8.42964,8.31625,8.36648,187294.4611487,0
+MMS.US,D,20050916,000000,8.40911,8.7474,8.40704,8.60016,759322.0534868,0
+MMS.US,D,20050919,000000,8.60016,8.62503,8.49121,8.49329,443780.51312496,0
+MMS.US,D,20050920,000000,8.51381,8.52279,8.18696,8.18696,619181.7987901,0
+MMS.US,D,20050921,000000,8.18943,8.19604,8.06232,8.1916,588332.70324429,0
+MMS.US,D,20050922,000000,8.1687,8.17581,8.03468,8.08078,823227.225596,0
+MMS.US,D,20050923,000000,8.06005,8.12547,7.99195,8.08295,333607.77753456,0
+MMS.US,D,20050926,000000,8.13021,8.27302,8.10081,8.17344,262658.10035919,0
+MMS.US,D,20050927,000000,8.15074,8.41839,8.12784,8.31427,348152.77548045,0
+MMS.US,D,20050928,000000,8.31427,8.3572,8.10998,8.17107,259564.47637084,0
+MMS.US,D,20050929,000000,8.146,8.21647,8.12784,8.1687,308925.6638404,0
+MMS.US,D,20050930,000000,8.11205,8.15972,8.07851,8.11205,436292.17992027,0
+MMS.US,D,20051003,000000,8.10298,8.40467,8.10298,8.36421,342417.46209228,0
+MMS.US,D,20051004,000000,8.37546,8.58388,8.22574,8.24578,366657.77426043,0
+MMS.US,D,20051005,000000,8.20769,8.28229,8.00981,8.00981,270589.24839615,0
+MMS.US,D,20051006,000000,8.01208,8.146,7.85341,7.94873,322593.13857178,0
+MMS.US,D,20051007,000000,7.98731,8.16436,7.98731,8.12547,156008.63060813,0
+MMS.US,D,20051010,000000,8.34131,8.34131,8.01919,8.02146,169229.23728222,0
+MMS.US,D,20051011,000000,8.04386,8.15755,8.00764,8.00981,293504.15598625,0
+MMS.US,D,20051012,000000,7.97587,8.05551,7.85094,7.96906,332288.45279403,0
+MMS.US,D,20051013,000000,7.96906,8.02807,7.88508,7.93975,411609.05291986,0
+MMS.US,D,20051014,000000,7.98731,8.10998,7.91488,8.06903,253842.33596396,0
+MMS.US,D,20051017,000000,8.05551,8.05551,7.85094,7.94419,381641.53381357,0
+MMS.US,D,20051018,000000,7.98731,7.98731,7.85795,7.88083,411173.33123137,0
+MMS.US,D,20051019,000000,7.83969,7.99886,7.82844,7.95307,530159.80460451,0
+MMS.US,D,20051020,000000,7.96462,7.96462,7.79005,7.84867,373708.3591641,0
+MMS.US,D,20051021,000000,7.85094,7.96462,7.85094,7.93975,211531.73339808,0
+MMS.US,D,20051024,000000,7.96462,8.03705,7.90807,8.01672,297467.1967391,0
+MMS.US,D,20051025,000000,7.98731,7.98731,7.89662,7.96679,394868.22032519,0
+MMS.US,D,20051026,000000,7.96906,8.12547,7.74909,7.86249,576426.35477946,0
+MMS.US,D,20051027,000000,7.83298,7.84393,7.58991,7.60609,476835.5763821,0
+MMS.US,D,20051028,000000,7.62898,8.06459,7.62898,7.99886,350793.45157401,0
+MMS.US,D,20051031,000000,8.01672,8.25505,8.01672,8.22574,275875.66711453,0
+MMS.US,D,20051101,000000,8.1916,8.31625,8.1687,8.21005,321268.74729999,0
+MMS.US,D,20051102,000000,8.20315,8.35039,8.12784,8.35039,319508.63433969,0
+MMS.US,D,20051103,000000,8.39589,8.4846,8.30736,8.33479,316426.15672012,0
+MMS.US,D,20051104,000000,8.32987,8.32987,8.15291,8.25505,238414.74827229,0
+MMS.US,D,20051107,000000,8.25732,8.29365,8.146,8.29147,455680.78175229,0
+MMS.US,D,20051108,000000,8.25969,8.27993,8.146,8.22101,276755.21694156,0
+MMS.US,D,20051109,000000,8.23472,8.51826,8.23255,8.40467,343305.11836933,0
+MMS.US,D,20051110,000000,8.3798,8.61348,8.28476,8.51381,278083.66143835,0
+MMS.US,D,20051111,000000,8.50454,8.59305,8.47513,8.57046,121192.44108445,0
+MMS.US,D,20051114,000000,8.58388,8.58388,8.45499,8.51154,209770.60713154,0
+MMS.US,D,20051115,000000,8.51608,8.52506,8.29592,8.3276,173191.26472882,0
+MMS.US,D,20051116,000000,8.3276,8.38197,8.22328,8.28476,159530.8831412,0
+MMS.US,D,20051117,000000,8.32987,8.45264,8.32533,8.41839,419984.02909534,0
+MMS.US,D,20051118,000000,8.52053,8.52053,8.4253,8.45499,401034.18887059,0
+MMS.US,D,20051121,000000,8.45499,8.57736,8.43448,8.45717,865973.54985038,0
+MMS.US,D,20051122,000000,8.50918,8.55003,8.2894,8.3276,1027708.3740904,0
+MMS.US,D,20051123,000000,8.31625,8.4846,8.31625,8.39589,418222.9028288,0
+MMS.US,D,20051125,000000,8.37329,8.40704,8.32533,8.39589,201404.75071233,0
+MMS.US,D,20051128,000000,8.39372,8.39372,8.22328,8.25268,419544.25418183,0
+MMS.US,D,20051129,000000,8.27539,8.36648,8.25505,8.26186,319508.63433969,0
+MMS.US,D,20051130,000000,8.26413,8.33914,8.22101,8.25969,646506.61519033,0
+MMS.US,D,20051201,000000,8.27065,8.39372,8.26858,8.36648,708198.72644445,0
+MMS.US,D,20051202,000000,8.37092,8.38898,8.29365,8.34576,530159.80460451,0
+MMS.US,D,20051205,000000,8.36174,8.39589,8.23689,8.37329,597589.25585929,0
+MMS.US,D,20051206,000000,8.4025,8.4846,8.26631,8.29147,575110.06995769,0
+MMS.US,D,20051207,000000,8.32533,8.3572,8.28229,8.33234,288655.48556886,0
+MMS.US,D,20051208,000000,8.33914,8.4025,8.19604,8.31625,657522.26745937,0
+MMS.US,D,20051209,000000,8.30509,8.3572,8.27993,8.34358,418222.9028288,0
+MMS.US,D,20051212,000000,8.33914,8.35039,8.20769,8.27746,351236.26640629,0
+MMS.US,D,20051213,000000,8.27746,8.31427,8.22574,8.26858,217267.04678625,0
+MMS.US,D,20051214,000000,8.27065,8.3276,8.21864,8.29809,571588.83073086,0
+MMS.US,D,20051215,000000,8.29147,8.30736,8.18035,8.28476,642095.69307396,0
+MMS.US,D,20051216,000000,8.31625,8.37763,8.27993,8.35039,869054.00085745,0
+MMS.US,D,20051219,000000,8.33914,8.34131,8.18943,8.23255,285126.13989202,0
+MMS.US,D,20051220,000000,8.2143,8.34812,8.13021,8.25268,449956.6147329,0
+MMS.US,D,20051221,000000,8.28229,8.35503,8.24578,8.32533,254723.91240348,0
+MMS.US,D,20051222,000000,8.34812,8.36174,8.25969,8.32296,361819.23690557,0
+MMS.US,D,20051223,000000,8.32987,8.43882,8.31862,8.40911,423949.09646069,0
+MMS.US,D,20051227,000000,8.41839,8.44099,8.24805,8.28229,257368.64172205,0
+MMS.US,D,20051228,000000,8.30736,8.39372,8.27302,8.35503,212414.32314386,0
+MMS.US,D,20051229,000000,8.35503,8.52279,8.31862,8.44583,334490.36728034,0
+MMS.US,D,20051230,000000,8.40704,8.40704,8.27746,8.32533,296150.91191733,0
+MMS.US,D,20060103,000000,8.36174,8.50918,8.22101,8.48687,434088.23882146,0
+MMS.US,D,20060104,000000,8.46842,8.46842,8.32987,8.35503,463619.02293301,0
+MMS.US,D,20060105,000000,8.35503,8.45264,8.35503,8.41602,224758.41990969,0
+MMS.US,D,20060106,000000,8.45499,8.56158,8.44583,8.55003,527518.11520469,0
+MMS.US,D,20060109,000000,8.54786,8.58624,8.50454,8.5522,333607.77753456,0
+MMS.US,D,20060110,000000,8.52053,8.58842,8.46842,8.55457,268388.3472161,0
+MMS.US,D,20060111,000000,8.55457,8.55457,8.34576,8.45953,218145.58330701,0
+MMS.US,D,20060112,000000,8.41839,8.54332,8.41839,8.52704,212414.32314386,0
+MMS.US,D,20060113,000000,8.53187,8.63865,8.52053,8.60667,375477.59188068,0
+MMS.US,D,20060117,000000,8.5818,8.62029,8.54332,8.58842,299229.33631189,0
+MMS.US,D,20060118,000000,8.56592,8.62947,8.54095,8.59552,258255.28469284,0
+MMS.US,D,20060119,000000,8.61131,8.68641,8.52279,8.62947,408084.77377427,0
+MMS.US,D,20060120,000000,8.66786,8.68849,8.45017,8.47513,177601.17353894,0
+MMS.US,D,20060123,000000,8.47513,8.49121,8.37546,8.45264,249435.46707259,0
+MMS.US,D,20060124,000000,8.50918,8.61555,8.49783,8.61555,306282.96113433,0
+MMS.US,D,20060125,000000,8.62029,8.62029,8.43665,8.51154,291305.2814187,0
+MMS.US,D,20060126,000000,8.51381,8.74967,8.49329,8.74967,438059.38602433,0
+MMS.US,D,20060127,000000,8.75194,8.95396,8.69086,8.82447,1050184.5200733,0
+MMS.US,D,20060130,000000,8.8079,8.86149,8.73605,8.76329,266619.11449954,0
+MMS.US,D,20060131,000000,8.74039,8.93816,8.7247,8.87748,356085.95012992,0
+MMS.US,D,20060201,000000,8.82636,8.90412,8.74039,8.75875,748307.41452402,0
+MMS.US,D,20060202,000000,8.58842,8.72036,8.46615,8.54332,510768.16285374,0
+MMS.US,D,20060203,000000,8.48687,8.54095,8.32987,8.36421,524871.35927361,0
+MMS.US,D,20060206,000000,8.37329,8.4846,8.25505,8.45499,307611.40563114,0
+MMS.US,D,20060207,000000,8.45499,8.45499,8.26858,8.26858,267945.53238384,0
+MMS.US,D,20060208,000000,8.31427,8.38434,8.30509,8.31625,221669.8624526,0
+MMS.US,D,20060209,000000,8.35039,8.35039,8.14837,8.16643,340660.38905075,0
+MMS.US,D,20060210,000000,8.16643,8.2143,8.08946,8.1687,345068.27124837,0
+MMS.US,D,20060213,000000,8.1232,8.18035,8.04633,8.1687,244148.03504795,0
+MMS.US,D,20060214,000000,8.18035,8.26186,8.08295,8.1687,288655.48556886,0
+MMS.US,D,20060215,000000,8.1687,8.25969,8.10771,8.2437,245026.57156872,0
+MMS.US,D,20060216,000000,8.27065,8.29592,8.20315,8.28229,178480.72336597,0
+MMS.US,D,20060217,000000,8.29809,8.3572,8.15755,8.33234,313338.61256928,0
+MMS.US,D,20060221,000000,8.31625,8.31862,8.18696,8.23472,341103.20388302,0
+MMS.US,D,20060222,000000,8.23689,8.33479,8.20315,8.29365,362247.8654503,0
+MMS.US,D,20060223,000000,8.29365,8.46161,8.29365,8.36648,293504.15598625,0
+MMS.US,D,20060224,000000,8.33914,8.45017,8.28476,8.45017,201837.43248207,0
+MMS.US,D,20060227,000000,8.45017,8.50918,8.42737,8.44099,242822.63046991,0
+MMS.US,D,20060228,000000,8.44099,8.44099,8.23018,8.28476,308925.6638404,0
+MMS.US,D,20060301,000000,8.28476,8.39589,8.17344,8.37092,272348.34805019,0
+MMS.US,D,20060302,000000,8.34812,8.35503,8.03251,8.23018,381641.53381357,0
+MMS.US,D,20060303,000000,8.23255,8.23255,8.10534,8.13485,499755.55050346,0
+MMS.US,D,20060306,000000,7.91922,8.11432,7.91922,8.02146,486091.11569085,0
+MMS.US,D,20060307,000000,8.02807,8.05551,7.9736,8.01919,644298.62086651,0
+MMS.US,D,20060308,000000,8.01919,8.06666,7.95544,8.01672,467582.06368585,0
+MMS.US,D,20060309,000000,8.01672,8.01672,7.86948,7.90116,910926.85512232,0
+MMS.US,D,20060310,000000,7.89198,7.93314,7.81511,7.90353,390897.07312232,0
+MMS.US,D,20060313,000000,7.89662,7.99422,7.83515,7.87846,327433.70253913,0
+MMS.US,D,20060314,000000,7.87846,7.93067,7.75807,7.87383,369302.50357899,0
+MMS.US,D,20060315,000000,7.85558,7.88735,7.80594,7.87619,357845.04978395,0
+MMS.US,D,20060316,000000,7.88962,7.93975,7.81511,7.83742,263095.8486602,0
+MMS.US,D,20060317,000000,7.87383,7.88735,7.75146,7.86485,916651.02214171,0
+MMS.US,D,20060320,000000,7.85094,7.85094,7.68998,7.72433,896380.84387018,0
+MMS.US,D,20060321,000000,7.7036,7.96008,7.7036,7.80831,843497.40386753,0
+MMS.US,D,20060322,000000,7.78541,7.86012,7.7265,7.82844,323470.66178629,0
+MMS.US,D,20060323,000000,7.81729,7.96215,7.80831,7.93314,296589.67352459,0
+MMS.US,D,20060324,000000,7.93067,7.98978,7.85558,7.94192,242381.84225016,0
+MMS.US,D,20060327,000000,7.92623,7.92623,7.81965,7.90807,227401.12261575,0
+MMS.US,D,20060328,000000,7.88962,7.96906,7.87383,7.94636,438492.06779408,0
+MMS.US,D,20060329,000000,7.94636,8.10998,7.93067,8.0714,730237.12412629,0
+MMS.US,D,20060330,000000,8.07604,8.10998,8.01919,8.05551,629760.7160644,0
+MMS.US,D,20060331,000000,8.09163,8.16436,8.06903,8.16436,570705.22767882,0
+MMS.US,D,20060403,000000,8.14363,8.16643,8.03912,8.03912,425270.44781372,0
+MMS.US,D,20060404,000000,7.96679,8.12547,7.94873,7.951,577311.98444399,0
+MMS.US,D,20060405,000000,7.98731,8.04386,7.91922,8.02807,300555.75419618,0
+MMS.US,D,20060406,000000,8.03251,8.10081,7.99195,8.05087,349471.08691472,0
+MMS.US,D,20060407,000000,8.06666,8.10534,7.9058,7.90807,241942.06733664,0
+MMS.US,D,20060410,000000,7.89889,7.95307,7.83298,7.87165,183766.12877809,0
+MMS.US,D,20060411,000000,7.71485,7.81511,7.71485,7.80594,497549.58279215,0
+MMS.US,D,20060412,000000,7.79005,7.85341,7.74909,7.85094,184214.01014162,0
+MMS.US,D,20060413,000000,7.83969,7.87383,7.78097,7.83969,256924.81358352,0
+MMS.US,D,20060417,000000,7.82163,7.83515,7.69689,7.79212,216823.21864772,0
+MMS.US,D,20060418,000000,7.74673,7.99195,7.73992,7.94192,453474.81404097,0
+MMS.US,D,20060419,000000,7.94192,7.98278,7.92623,7.95307,734643.99301766,0
+MMS.US,D,20060420,000000,7.96906,7.97834,7.78541,7.79676,367543.40392496,0
+MMS.US,D,20060421,000000,7.90353,7.90353,7.67646,7.6811,598468.80568631,0
+MMS.US,D,20060424,000000,7.60146,7.71031,7.44957,7.7036,2084946.518986,0
+MMS.US,D,20060425,000000,7.7036,7.81511,7.63787,7.80377,556596.96472769,0
+MMS.US,D,20060426,000000,7.81729,7.83061,7.69235,7.71485,1290805.2360568,0
+MMS.US,D,20060427,000000,7.66511,7.91685,7.64023,7.81028,513853.68039208,0
+MMS.US,D,20060428,000000,7.78778,7.94419,7.7787,7.9058,695862.73612863,0
+MMS.US,D,20060501,000000,7.95544,8.0939,7.91034,7.96215,801189.84122042,0
+MMS.US,D,20060502,000000,7.98505,7.99195,7.87383,7.90807,714812.57635338,0
+MMS.US,D,20060503,000000,7.87165,7.94192,7.7265,7.77169,825871.95491457,0
+MMS.US,D,20060504,000000,7.71485,8.1232,7.47671,8.06666,2160746.8931913,0
+MMS.US,D,20060505,000000,8.00981,8.08078,7.84867,7.92623,1267007.738721,0
+MMS.US,D,20060508,000000,7.89198,7.96462,7.88083,7.95307,441139.83703141,0
+MMS.US,D,20060509,000000,7.94192,7.96462,7.82844,7.83969,952788.56301842,0
+MMS.US,D,20060510,000000,7.81729,7.82163,7.7036,7.71485,668096.11820239,0
+MMS.US,D,20060511,000000,7.68998,7.68998,7.44276,7.44276,1292124.5607974,0
+MMS.US,D,20060512,000000,7.43141,7.43358,7.21816,7.27244,858041.38850717,0
+MMS.US,D,20060515,000000,7.25684,7.47454,7.22724,7.44957,867733.66281067,0
+MMS.US,D,20060516,000000,7.45628,7.46319,7.3722,7.38819,633279.92867873,0
+MMS.US,D,20060517,000000,7.36332,7.36796,7.18845,7.26601,784444.95540073,0
+MMS.US,D,20060518,000000,7.32246,7.33608,7.24322,7.26138,801189.84122042,0
+MMS.US,D,20060519,000000,7.25911,7.34506,7.12737,7.26138,929873.65542832,0
+MMS.US,D,20060522,000000,7.22724,7.34753,7.15924,7.25447,720539.78329152,0
+MMS.US,D,20060523,000000,7.29947,7.327,7.03411,7.06154,797659.48223731,0
+MMS.US,D,20060524,000000,7.06855,7.25013,7.05937,7.19506,974383.13256174,0
+MMS.US,D,20060525,000000,7.23641,7.28132,7.1547,7.24559,605955.11227849,0
+MMS.US,D,20060526,000000,7.25013,7.2523,7.14336,7.16358,568500.27327376,0
+MMS.US,D,20060530,000000,7.16595,7.19279,7.09095,7.1023,497989.35770566,0
+MMS.US,D,20060531,000000,7.10447,7.21342,7.05473,7.21342,848344.04767241,0
+MMS.US,D,20060601,000000,7.20454,7.22724,7.1479,7.17503,609488.51118035,0
+MMS.US,D,20060602,000000,7.19743,7.25911,7.15253,7.17947,943095.27540866,0
+MMS.US,D,20060605,000000,7.15697,7.15924,6.9663,6.99335,699828.81680024,0
+MMS.US,D,20060606,000000,7.01171,7.01171,6.89594,6.92534,591861.03561489,0
+MMS.US,D,20060607,000000,6.93197,7.04319,6.83919,6.87561,1136119.9834143,0
+MMS.US,D,20060608,000000,6.86436,6.96848,6.73922,6.9663,763730.94899068,0
+MMS.US,D,20060609,000000,6.99572,7.01842,6.85054,6.85745,244148.03504795,0
+MMS.US,D,20060612,000000,6.86673,6.86673,6.6805,6.69619,512529.28912029,0
+MMS.US,D,20060613,000000,6.69619,6.7938,6.63699,6.6509,630638.2392789,0
+MMS.US,D,20060614,000000,6.63699,6.70527,6.55765,6.66432,1311521.2690794,0
+MMS.US,D,20060615,000000,6.68258,6.83455,6.68258,6.78265,806039.52494405,0
+MMS.US,D,20060616,000000,6.78492,6.84136,6.65327,6.7029,1233514.9271628,0
+MMS.US,D,20060619,000000,6.70971,6.81166,6.6735,6.73004,686609.2234324,0
+MMS.US,D,20060620,000000,6.73004,6.78038,6.69836,6.70971,445984.45422377,0
+MMS.US,D,20060621,000000,6.70527,6.82064,6.69836,6.73922,808245.49265536,0
+MMS.US,D,20060622,000000,6.73922,6.79617,6.62603,6.70063,516495.36979188,0
+MMS.US,D,20060623,000000,6.6805,6.68938,6.59869,6.64853,370186.10663103,0
+MMS.US,D,20060626,000000,6.67123,6.71662,6.62376,6.6735,278083.66143835,0
+MMS.US,D,20060627,000000,6.18332,6.18559,5.07142,5.26445,11300378.152959,0
+MMS.US,D,20060628,000000,5.3211,5.36422,5.15086,5.26909,3169500.3605257,0
+MMS.US,D,20060629,000000,5.38918,5.44583,5.29129,5.39836,2589101.8452371,0
+MMS.US,D,20060630,000000,5.41228,5.41228,5.18945,5.25311,2427806.7959106,0
+MMS.US,D,20060703,000000,5.2759,5.38011,5.2759,5.36669,605519.39059,0
+MMS.US,D,20060705,000000,5.33699,5.49587,5.31656,5.45491,2104771.8558128,0
+MMS.US,D,20060706,000000,5.46389,5.49152,5.25311,5.31182,1036079.2970409,0
+MMS.US,D,20060707,000000,5.31182,5.36205,5.25538,5.32327,1738553.856466,0
+MMS.US,D,20060710,000000,5.33462,5.57294,5.32791,5.57294,3422901.90827,0
+MMS.US,D,20060711,000000,5.55261,5.70233,5.523,5.69078,2397400.5151971,0
+MMS.US,D,20060712,000000,5.67065,5.7274,5.67065,5.70697,2115347.7331683,0
+MMS.US,D,20060713,000000,5.71378,5.86378,5.66828,5.7344,1663632.0187814,0
+MMS.US,D,20060714,000000,5.7344,5.79509,5.59999,5.76588,1527897.6196698,0
+MMS.US,D,20060717,000000,5.76588,5.84335,5.74101,5.82046,1228664.2301329,0
+MMS.US,D,20060718,000000,5.83181,6.04921,5.83181,5.92457,1711666.7883667,0
+MMS.US,D,20060719,000000,5.93839,6.10397,5.93602,6.04022,1266124.135669,0
+MMS.US,D,20060720,000000,6.09707,6.09707,5.95428,5.96581,1523495.8173098,0
+MMS.US,D,20060721,000000,5.96581,5.96798,5.86822,5.945,872139.51839579,0
+MMS.US,D,20060724,000000,5.96798,6.0722,5.95201,6.00203,680437.17504947,0
+MMS.US,D,20060725,000000,6.00203,6.11779,5.98841,6.05384,994210.49600099,0
+MMS.US,D,20060726,000000,6.03134,6.09489,5.90167,6.06312,1365283.2456028,0
+MMS.US,D,20060727,000000,6.0722,6.19477,6.0722,6.12677,1542443.630922,0
+MMS.US,D,20060728,000000,6.13555,6.24253,6.12253,6.20839,816176.64069231,0
+MMS.US,D,20060731,000000,6.19003,6.23572,6.10861,6.15845,691458.90715603,0
+MMS.US,D,20060801,000000,6.15845,6.20602,6.07003,6.1469,1891037.1946222,0
+MMS.US,D,20060802,000000,6.1469,6.2449,6.13338,6.14907,640330.5135824,0
+MMS.US,D,20060803,000000,6.15154,6.82547,6.13802,6.82547,4224533.5510164,0
+MMS.US,D,20060804,000000,6.86673,7.02306,6.3806,6.54413,2075693.0062898,0
+MMS.US,D,20060807,000000,6.4783,6.4783,6.2675,6.31961,2092875.6404106,0
+MMS.US,D,20060808,000000,6.32415,6.36501,6.14907,6.19477,1335752.4614912,0
+MMS.US,D,20060809,000000,6.19477,6.27194,6.1016,6.13101,1002590.5387077,0
+MMS.US,D,20060810,000000,6.13101,6.27194,6.04022,6.18332,790168.10911386,0
+MMS.US,D,20060811,000000,6.14907,6.15381,6.05838,6.09489,1205312.5875481,0
+MMS.US,D,20060814,000000,6.12677,6.17177,6.05838,6.08809,838210.98514915,0
+MMS.US,D,20060815,000000,6.18332,6.19477,6.05611,6.14473,733320.61505212,0
+MMS.US,D,20060816,000000,6.17177,6.26533,6.08138,6.25112,484773.81756282,0
+MMS.US,D,20060817,000000,6.25112,6.3424,6.18559,6.3129,410732.5430116,0
+MMS.US,D,20060818,000000,6.3354,6.3354,6.1697,6.26286,252518.95799841,0
+MMS.US,D,20060821,000000,6.25112,6.25112,6.07003,6.1469,285577.06117431,0
+MMS.US,D,20060822,000000,6.15154,6.24687,6.07003,6.22427,515618.85988363,0
+MMS.US,D,20060823,000000,6.26039,6.27402,6.00884,6.09707,580840.31681459,0
+MMS.US,D,20060824,000000,6.00203,6.0268,5.8771,5.95882,996418.49032482,0
+MMS.US,D,20060825,000000,5.93365,6.01328,5.90848,5.97933,406317.56767022,0
+MMS.US,D,20060828,000000,5.97933,6.10861,5.90167,6.03786,712169.87364732,0
+MMS.US,D,20060829,000000,6.03786,6.08138,5.945,6.08138,437177.80958482,0
+MMS.US,D,20060830,000000,5.8995,6.08345,5.78641,5.97242,1443287.5609068,0
+MMS.US,D,20060831,000000,5.97242,6.08572,5.96798,6.04022,2034701.7284644,0
+MMS.US,D,20060901,000000,6.08572,6.17858,6.03361,6.0722,574232.54674317,0
+MMS.US,D,20060905,000000,6.0722,6.0722,5.97242,6.01328,583042.23130089,0
+MMS.US,D,20060906,000000,5.99058,6.01772,5.88855,5.8995,867296.92781591,0
+MMS.US,D,20060907,000000,5.89516,5.8995,5.74772,5.83625,1358234.6873117,0
+MMS.US,D,20060908,000000,5.83625,5.97469,5.78157,5.94964,503277.80303655,0
+MMS.US,D,20060911,000000,5.93839,6.04022,5.84967,6.03786,486529.8772981,0
+MMS.US,D,20060912,000000,6.03786,6.28537,6.03786,6.21993,693223.07334132,0
+MMS.US,D,20060913,000000,6.21993,6.31961,6.17621,6.31053,395304.95531994,0
+MMS.US,D,20060914,000000,6.29681,6.30353,6.21539,6.23335,311574.44638398,0
+MMS.US,D,20060915,000000,6.28063,6.30817,6.12677,6.24016,1016686.6419838,0
+MMS.US,D,20060918,000000,6.21776,6.28063,6.16526,6.19477,287333.12090959,0
+MMS.US,D,20060919,000000,6.20602,6.22891,5.99058,6.11779,544705.81585664,0
+MMS.US,D,20060920,000000,6.14907,6.29681,6.14907,6.22891,355643.13529764,0
+MMS.US,D,20060921,000000,6.24016,6.27402,6.03786,6.08572,408965.33690755,0
+MMS.US,D,20060922,000000,6.08809,6.09943,5.92664,5.99956,432767.90077469,0
+MMS.US,D,20060925,000000,5.99956,6.02216,5.91085,5.99285,497989.35770566,0
+MMS.US,D,20060926,000000,5.96798,6.09943,5.96099,5.96798,466698.46063383,0
+MMS.US,D,20060927,000000,5.93365,6.09489,5.93365,5.96798,453038.07904622,0
+MMS.US,D,20060928,000000,5.99058,6.03786,5.95655,5.97933,232687.54133414,0
+MMS.US,D,20060929,000000,5.99058,6.05157,5.90848,5.9223,643858.84595301,0
+MMS.US,D,20061002,000000,5.93365,6.04486,5.89516,5.95882,559685.52218478,0
+MMS.US,D,20061003,000000,5.93365,6.08138,5.79302,6.02917,484773.81756282,0
+MMS.US,D,20061004,000000,6.03134,6.05157,5.95201,5.99058,615212.67819974,0
+MMS.US,D,20061005,000000,5.97242,6.14276,5.97242,6.14039,418222.9028288,0
+MMS.US,D,20061006,000000,6.13802,6.1469,6.04694,6.12026,152921.08645729,0
+MMS.US,D,20061009,000000,6.08572,6.14907,6.05838,6.14276,225192.11498569,0
+MMS.US,D,20061010,000000,6.14276,6.18806,6.08138,6.12677,243701.16699067,0
+MMS.US,D,20061011,000000,6.09262,6.14276,5.9223,6.06776,520905.27860201,0
+MMS.US,D,20061012,000000,6.09026,6.28991,6.09026,6.28063,498861.81438891,0
+MMS.US,D,20061013,000000,6.28063,6.29909,6.21776,6.26533,253407.6275817,0
+MMS.US,D,20061016,000000,6.27402,6.28991,6.2449,6.27402,276755.21694156,0
+MMS.US,D,20061017,000000,6.20602,6.20602,6.10397,6.18806,421745.15536188,0
+MMS.US,D,20061018,000000,6.24016,6.25112,6.16289,6.20602,332727.21440129,0
+MMS.US,D,20061019,000000,6.18332,6.34921,6.14907,6.24904,417784.14122154,0
+MMS.US,D,20061020,000000,6.28063,6.28063,6.14473,6.17621,205362.72493392,0
+MMS.US,D,20061023,000000,6.12677,6.24253,6.10634,6.15381,244586.79665521,0
+MMS.US,D,20061024,000000,6.15154,6.16733,5.99956,6.01328,352560.65767807,0
+MMS.US,D,20061025,000000,6.03361,6.18095,6.01772,6.12253,329642.71016921,0
+MMS.US,D,20061026,000000,6.17858,6.29681,6.09707,6.28991,661489.36143722,0
+MMS.US,D,20061027,000000,6.28991,6.33323,6.19477,6.33323,792813.85173868,0
+MMS.US,D,20061030,000000,6.29681,6.43281,6.29681,6.39659,982760.13534971,0
+MMS.US,D,20061031,000000,6.38307,6.42156,6.21539,6.33323,909600.43723803,0
+MMS.US,D,20061101,000000,6.35346,6.4261,6.27402,6.35346,938246.60499128,0
+MMS.US,D,20061102,000000,6.29681,6.37596,6.26286,6.35346,781796.17285714,0
+MMS.US,D,20061103,000000,6.36501,6.44445,6.28754,6.35346,287775.93574186,0
+MMS.US,D,20061106,000000,6.39896,6.44672,6.34921,6.39442,468904.42834515,0
+MMS.US,D,20061107,000000,6.39442,6.48985,6.38761,6.4261,286449.51785755,0
+MMS.US,D,20061108,000000,6.39225,6.53505,6.37813,6.46498,613449.5253207,0
+MMS.US,D,20061109,000000,6.46715,6.49449,6.30353,6.32179,271471.83814192,0
+MMS.US,D,20061110,000000,6.33096,6.48511,6.29909,6.48511,208013.53409,0
+MMS.US,D,20061113,000000,6.46715,6.53732,6.41031,6.42393,360048.99088275,0
+MMS.US,D,20061114,000000,6.44445,6.60787,6.4261,6.59189,467143.3020786,0
+MMS.US,D,20061115,000000,6.33096,6.47179,6.24253,6.44445,2137827.9323762,0
+MMS.US,D,20061116,000000,6.44445,6.53505,6.41929,6.52123,948822.48234681,0
+MMS.US,D,20061117,000000,6.53268,6.70063,6.53268,6.70063,1523057.0557025,0
+MMS.US,D,20061120,000000,6.56683,6.70063,6.56683,6.6805,794579.03123025,0
+MMS.US,D,20061121,000000,6.67123,6.68258,6.57146,6.63067,958960.61140133,0
+MMS.US,D,20061122,000000,6.63067,6.72106,6.59652,6.70063,461406.97538418,0
+MMS.US,D,20061124,000000,6.65534,6.67123,6.60106,6.60106,71839.360064911,0
+MMS.US,D,20061127,000000,6.56456,6.56456,6.43518,6.48985,758884.3051858,0
+MMS.US,D,20061128,000000,6.48511,6.57392,6.44445,6.57392,627113.96013332,0
+MMS.US,D,20061129,000000,6.58725,6.63067,6.46952,6.62376,546466.94212319,0
+MMS.US,D,20061130,000000,6.62376,6.66186,6.55094,6.63936,580397.50198233,0
+MMS.US,D,20061201,000000,6.63936,6.77811,6.61458,6.76449,741699.6444526,0
+MMS.US,D,20061204,000000,6.76449,6.91863,6.75531,6.88232,1018893.6230015,0
+MMS.US,D,20061205,000000,6.88479,6.88479,6.78492,6.84807,494463.05194756,0
+MMS.US,D,20061206,000000,6.81837,6.91863,6.78492,6.88232,405004.3227672,0
+MMS.US,D,20061207,000000,6.88706,7.07753,6.80722,7.0571,1027708.3740904,0
+MMS.US,D,20061208,000000,7.05029,7.16358,6.97538,7.07289,909600.43723803,0
+MMS.US,D,20061211,000000,7.07289,7.1479,7.04536,7.06855,1274060.3502371,0
+MMS.US,D,20061212,000000,7.04536,7.05937,6.83455,6.85952,1037402.6750063,0
+MMS.US,D,20061213,000000,6.80722,6.9663,6.79843,6.95939,995536.9138853,0
+MMS.US,D,20061214,000000,6.98219,7.08187,6.95939,6.97311,378560.06950025,0
+MMS.US,D,20061215,000000,6.97538,7.02967,6.96403,7.02967,787085.63149428,0
+MMS.US,D,20061218,000000,7.02543,7.04319,6.84136,6.88706,548674.93644701,0
+MMS.US,D,20061219,000000,6.89801,6.9141,6.73922,6.88479,508568.27497994,0
+MMS.US,D,20061220,000000,6.88479,6.92071,6.85291,6.89594,483002.55823375,0
+MMS.US,D,20061221,000000,6.89594,7.36332,6.79843,7.2972,2131220.1623047,0
+MMS.US,D,20061222,000000,7.11602,7.11819,6.42393,6.75531,3237811.38822,0
+MMS.US,D,20061226,000000,6.70527,6.79843,6.65978,6.77347,1569325.6324899,0
+MMS.US,D,20061227,000000,6.79843,6.90709,6.70774,6.87561,3433038.0107119,0
+MMS.US,D,20061228,000000,6.87561,6.87788,6.7256,6.80722,1612959.6130213,0
+MMS.US,D,20061229,000000,6.89387,7.0276,6.87561,6.98446,1170490.318187,0
+MMS.US,D,20070103,000000,7.00717,7.00717,6.7711,6.85952,1691839.4249275,0
+MMS.US,D,20070104,000000,6.85952,6.95022,6.74593,6.8914,718778.65702498,0
+MMS.US,D,20070105,000000,6.69402,6.83919,6.66659,6.81629,1545531.1750728,0
+MMS.US,D,20070108,000000,6.86436,6.86436,6.74366,6.82547,962484.89054693,0
+MMS.US,D,20070109,000000,6.82547,6.89594,6.75294,6.82764,1834626.4355552,0
+MMS.US,D,20070110,000000,6.90927,6.97983,6.88479,6.91637,703356.13586459,0
+MMS.US,D,20070111,000000,6.92534,7.13635,6.85508,7.03411,1189884.9998564,0
+MMS.US,D,20070112,000000,7.01842,7.04536,6.96848,6.99572,429679.3433176,0
+MMS.US,D,20070116,000000,6.98881,7.02543,6.89387,6.92752,514734.24352535,0
+MMS.US,D,20070117,000000,6.89801,6.92071,6.80722,6.83682,848344.04767241,0
+MMS.US,D,20070118,000000,6.83455,6.83455,6.70063,6.75531,997298.04015184,0
+MMS.US,D,20070119,000000,6.76636,6.81166,6.72106,6.79153,1192972.5440073,0
+MMS.US,D,20070122,000000,6.79153,6.79843,6.72787,6.7938,1295209.0650295,0
+MMS.US,D,20070123,000000,6.86436,6.89801,6.78492,6.79617,1547730.0496404,0
+MMS.US,D,20070124,000000,6.79843,6.93906,6.78926,6.89801,1071340.3280093,0
+MMS.US,D,20070125,000000,6.89801,6.89801,6.73922,6.76005,699384.98866171,0
+MMS.US,D,20070126,000000,6.77347,6.8231,6.75531,6.80051,502397.23990328,0
+MMS.US,D,20070129,000000,6.79843,6.82064,6.76449,6.80722,564535.20590842,0
+MMS.US,D,20070130,000000,6.80722,6.869,6.78038,6.869,491375.50779672,0
+MMS.US,D,20070131,000000,6.80722,6.88913,6.77347,6.84136,460093.73048116,0
+MMS.US,D,20070201,000000,6.82981,6.89801,6.80722,6.869,613449.5253207,0
+MMS.US,D,20070202,000000,6.8914,7.01605,6.84136,6.99799,422634.83825143,0
+MMS.US,D,20070205,000000,6.97765,7.0048,6.88913,6.93197,647827.96654337,0
+MMS.US,D,20070206,000000,6.93906,6.99098,6.71415,6.80475,1011400.2232654,0
+MMS.US,D,20070207,000000,6.81837,6.91637,6.77347,6.90927,588332.70324429,0
+MMS.US,D,20070208,000000,6.45777,6.65978,6.04694,6.59189,5377839.2084701,0
+MMS.US,D,20070209,000000,6.89801,7.03411,6.67814,6.69175,2240949.0697567,0
+MMS.US,D,20070212,000000,6.7256,6.7256,6.60323,6.65742,1208996.9690815,0
+MMS.US,D,20070213,000000,6.68258,6.80722,6.61458,6.75067,1020590.910974,0
+MMS.US,D,20070214,000000,6.7484,6.82981,6.73488,6.74593,773426.26321293,0
+MMS.US,D,20070215,000000,6.71662,6.79153,6.61903,6.73004,475075.46342181,0
+MMS.US,D,20070216,000000,6.73004,6.81837,6.68258,6.80949,395749.79676471,0
+MMS.US,D,20070220,000000,6.80475,6.90927,6.80475,6.90482,467143.3020786,0
+MMS.US,D,20070221,000000,6.89801,6.96848,6.87788,6.95485,727593.40811398,0
+MMS.US,D,20070222,000000,6.95485,7.04536,6.93433,6.95485,778272.90701781,0
+MMS.US,D,20070223,000000,6.95485,7.01171,6.92534,6.98664,510329.40124648,0
+MMS.US,D,20070226,000000,7.00026,7.03411,6.93669,7.01605,433644.41068295,0
+MMS.US,D,20070227,000000,6.95939,6.99098,6.81837,6.86436,1016686.6419838,0
+MMS.US,D,20070228,000000,6.86436,6.90482,6.76873,6.83919,705117.26213113,0
+MMS.US,D,20070301,000000,6.73715,6.84136,6.66186,6.75758,836121.54765685,0
+MMS.US,D,20070302,000000,6.72787,6.79617,6.63699,6.6439,756681.37739325,0
+MMS.US,D,20070305,000000,6.63699,6.74366,6.56456,6.56683,994210.49600099,0
+MMS.US,D,20070306,000000,6.60975,6.84136,6.53732,6.78265,654879.5647533,0
+MMS.US,D,20070307,000000,6.97765,7.09095,6.82981,6.86199,989805.65372214,0
+MMS.US,D,20070308,000000,6.88706,7.06381,6.81837,6.84363,882274.60753155,0
+MMS.US,D,20070309,000000,6.90019,6.9141,6.84807,6.85508,723624.28752361,0
+MMS.US,D,20070312,000000,6.85745,6.91173,6.83682,6.90482,439375.6708461,0
+MMS.US,D,20070313,000000,6.87117,7.52871,6.86199,7.49951,2452921.5913745,0
+MMS.US,D,20070314,000000,7.51086,7.63352,7.45401,7.62218,1827135.0624318,0
+MMS.US,D,20070315,000000,7.62218,7.73765,7.56523,7.69235,953670.13945794,0
+MMS.US,D,20070316,000000,7.69462,7.73114,7.63352,7.71485,1263918.1679576,0
+MMS.US,D,20070319,000000,7.71722,7.81511,7.66037,7.73992,826312.74313434,0
+MMS.US,D,20070320,000000,7.74209,7.74209,7.65376,7.66975,914885.84265017,0
+MMS.US,D,20070321,000000,7.60146,7.78304,7.60146,7.74436,823227.225596,0
+MMS.US,D,20070322,000000,7.78097,7.88508,7.77653,7.88291,531482.16926378,0
+MMS.US,D,20070323,000000,7.86012,7.91034,7.82844,7.91034,373708.3591641,0
+MMS.US,D,20070326,000000,7.82163,7.99639,7.80377,7.98731,785322.47861524,0
+MMS.US,D,20070327,000000,7.97143,7.97143,7.89662,7.93521,520465.5036885,0
+MMS.US,D,20070328,000000,7.88962,7.93314,7.83515,7.91488,885800.91328964,0
+MMS.US,D,20070329,000000,7.93738,7.98278,7.76932,7.79676,598468.80568631,0
+MMS.US,D,20070330,000000,7.81729,7.9058,7.72433,7.8239,553514.48710811,0
+MMS.US,D,20070402,000000,7.8239,7.87619,7.79212,7.86249,406761.39580874,0
+MMS.US,D,20070403,000000,7.87846,7.98051,7.87846,7.91922,460969.22708318,0
+MMS.US,D,20070404,000000,7.90353,7.93738,7.86012,7.93067,152478.27162501,0
+MMS.US,D,20070405,000000,7.93067,7.93521,7.85094,7.92396,248556.93055183,0
+MMS.US,D,20070409,000000,7.93067,7.96462,7.85795,7.92623,396627.31997922,0
+MMS.US,D,20070410,000000,7.92623,8.0486,7.92623,7.95307,429679.3433176,0
+MMS.US,D,20070411,000000,7.96906,7.97587,7.89662,7.96462,802514.2324922,0
+MMS.US,D,20070412,000000,7.94636,7.98731,7.91251,7.95307,289544.15515216,0
+MMS.US,D,20070413,000000,7.94419,7.96906,7.89662,7.96008,887562.03955618,0
+MMS.US,D,20070416,000000,7.95307,8.03468,7.94873,8.01672,306725.7759666,0
+MMS.US,D,20070417,000000,8.00981,8.05788,8.00981,8.04149,363578.33655961,0
+MMS.US,D,20070418,000000,8.00764,8.0486,7.9736,7.98731,367543.40392496,0
+MMS.US,D,20070419,000000,7.96462,7.99886,7.91034,7.96462,326118.43102362,0
+MMS.US,D,20070420,000000,8.04386,8.13258,7.94873,8.09844,420429.88384636,0
+MMS.US,D,20070423,000000,8.07851,8.07851,8.04149,8.06232,443780.51312496,0
+MMS.US,D,20070424,000000,8.06232,8.08295,7.94873,8.05551,297027.42182559,0
+MMS.US,D,20070425,000000,8.08946,8.1687,8.05551,8.10081,393981.5773544,0
+MMS.US,D,20070426,000000,8.06666,8.10298,7.99886,8.07851,412939.52402917,0
+MMS.US,D,20070427,000000,8.05314,8.06666,7.94636,8.04386,514293.45530558,0
+MMS.US,D,20070430,000000,8.04149,8.0714,7.91922,7.9284,485205.4860263,0
+MMS.US,D,20070501,000000,7.92169,7.97143,7.80594,7.87619,464497.55945377,0
+MMS.US,D,20070502,000000,7.88508,8.01445,7.81275,7.96906,522674.51131857,0
+MMS.US,D,20070503,000000,7.97834,8.146,7.97834,8.10534,419544.25418183,0
+MMS.US,D,20070504,000000,8.10534,8.10534,7.96008,8.04633,406317.56767022,0
+MMS.US,D,20070507,000000,8.05788,8.05788,8.00981,8.04149,270153.52670765,0
+MMS.US,D,20070508,000000,8.03912,8.1687,7.93521,8.1687,575548.83156495,0
+MMS.US,D,20070509,000000,8.73605,9.04406,8.56829,8.66569,3014818.1478019,0
+MMS.US,D,20070510,000000,8.7702,9.20176,8.71335,9.06222,2571473.3563655,0
+MMS.US,D,20070511,000000,9.0784,9.30537,9.07367,9.19011,1768963.1770982,0
+MMS.US,D,20070514,000000,9.25781,9.31879,9.12547,9.16317,1656143.6855767,0
+MMS.US,D,20070515,000000,9.1235,9.20373,9.0479,9.04987,1103062.8935447,0
+MMS.US,D,20070516,000000,9.07367,9.50947,9.07367,9.48874,1319448.3638913,0
+MMS.US,D,20070517,000000,9.48677,9.59434,9.46703,9.54006,813078.96347896,0
+MMS.US,D,20070518,000000,9.51933,9.61704,9.47197,9.5144,961597.23426989,0
+MMS.US,D,20070521,000000,9.46309,9.6121,9.46309,9.53118,829398.26067266,0
+MMS.US,D,20070522,000000,9.4838,9.88349,9.46506,9.8598,977914.5048511,0
+MMS.US,D,20070523,000000,9.71276,9.71473,9.40387,9.45124,2132095.6589068,0
+MMS.US,D,20070524,000000,9.47394,9.61704,9.39499,9.46506,1382905.6546371,0
+MMS.US,D,20070525,000000,9.5144,9.63084,9.45518,9.56868,1024180.0417198,0
+MMS.US,D,20070529,000000,9.57361,9.64466,9.5144,9.56868,636771.78202423,0
+MMS.US,D,20070530,000000,9.56868,9.75718,9.53512,9.68908,646060.7604393,0
+MMS.US,D,20070531,000000,9.68908,9.80849,9.61901,9.80849,878926.64367386,0
+MMS.US,D,20070601,000000,9.86671,9.93683,9.83118,9.89632,1370126.8494889,0
+MMS.US,D,20070604,000000,9.89632,10.0454,9.89632,9.99899,913125.72968987,0
+MMS.US,D,20070605,000000,9.98903,10.0948,9.93187,10.0177,823665.98720326,0
+MMS.US,D,20070606,000000,10.0049,10.0404,9.94664,10.003,651352.24568896,0
+MMS.US,D,20070607,000000,9.97131,9.9733,9.59434,9.66045,1454744.0013957,0
+MMS.US,D,20070608,000000,9.62196,9.94169,9.51242,9.91502,1338398.2041162,0
+MMS.US,D,20070611,000000,9.86671,9.94367,9.81638,9.87954,580397.50198233,0
+MMS.US,D,20070612,000000,9.82625,9.87164,9.7029,9.72361,525752.93571314,0
+MMS.US,D,20070613,000000,9.7256,9.89632,9.71473,9.83809,836448.84557635,0
+MMS.US,D,20070614,000000,9.78085,9.95357,9.78085,9.89632,689250.9128322,0
+MMS.US,D,20070615,000000,10.0967,10.1105,9.87658,9.87954,1055478.0319354,0
+MMS.US,D,20070618,000000,9.88645,9.90816,9.73742,9.86178,760201.60331383,0
+MMS.US,D,20070619,000000,9.8529,9.92593,9.84599,9.88645,1058115.6681103,0
+MMS.US,D,20070620,000000,9.88843,9.997,9.78085,9.82625,1063407.1533598,0
+MMS.US,D,20070621,000000,9.83514,9.93187,9.68711,9.84994,689250.9128322,0
+MMS.US,D,20070622,000000,9.84994,9.87461,9.7256,9.82427,837765.13039812,0
+MMS.US,D,20070625,000000,9.78085,9.92791,9.68711,9.72066,1092049.2678881,0
+MMS.US,D,20070626,000000,9.77888,10.0147,9.73941,9.99202,936925.25363826,0
+MMS.US,D,20070627,000000,9.90816,10.0967,9.81638,10.0828,869054.00085745,0
+MMS.US,D,20070628,000000,10.0848,10.0967,9.89138,9.92791,604636.80084423,0
+MMS.US,D,20070629,000000,9.97729,10.003,9.83809,9.84402,810444.36722291,0
+MMS.US,D,20070702,000000,9.8529,9.8529,9.76407,9.7848,1044020.5781404,0
+MMS.US,D,20070703,000000,9.82625,9.94169,9.78973,9.89138,408531.64183155,0
+MMS.US,D,20070705,000000,9.91799,9.95857,9.75027,9.89829,330526.31322124,0
+MMS.US,D,20070706,000000,9.86178,10.0147,9.84105,9.96634,499755.55050346,0
+MMS.US,D,20070709,000000,9.96634,9.97729,9.80553,9.92394,782677.74929667,0
+MMS.US,D,20070710,000000,9.85487,9.89335,9.71869,9.75915,688368.32308643,0
+MMS.US,D,20070711,000000,9.79467,9.84599,9.65651,9.69796,944415.61345545,0
+MMS.US,D,20070712,000000,9.75718,9.93088,9.72854,9.93088,668096.11820239,0
+MMS.US,D,20070713,000000,9.89632,9.93871,9.81046,9.84894,353441.22081134,0
+MMS.US,D,20070716,000000,9.84894,9.87658,9.68711,9.73941,598021.93762903,0
+MMS.US,D,20070717,000000,9.7848,9.84994,9.7256,9.7256,445104.90439676,0
+MMS.US,D,20070718,000000,9.69796,9.77394,9.59729,9.67329,593618.10865642,0
+MMS.US,D,20070719,000000,9.86967,9.86967,9.66835,9.73052,423949.09646069,0
+MMS.US,D,20070720,000000,9.70981,9.70981,9.46012,9.54796,812206.50679571,0
+MMS.US,D,20070723,000000,9.57756,9.75519,9.53118,9.54302,397509.90972499,0
+MMS.US,D,20070724,000000,10.1055,10.3216,9.98226,10.073,2080095.8219562,0
+MMS.US,D,20070725,000000,10.1105,10.1155,9.94664,9.98416,925907.57475671,0
+MMS.US,D,20070726,000000,9.84894,9.96833,9.36302,9.54499,822341.59593147,0
+MMS.US,D,20070727,000000,9.47197,9.55486,9.20373,9.2066,912682.91485761,0
+MMS.US,D,20070730,000000,9.15064,9.63972,9.09449,9.5519,1268326.0501552,0
+MMS.US,D,20070731,000000,9.62592,9.69105,9.45321,9.48183,650472.69586194,0
+MMS.US,D,20070801,000000,9.43051,9.7325,9.36104,9.67526,879190.10329947,0
+MMS.US,D,20070802,000000,9.71276,9.80059,9.53118,9.7029,644743.46231129,0
+MMS.US,D,20070803,000000,9.68118,9.69302,9.27242,9.30735,2500521.6525775,0
+MMS.US,D,20070806,000000,9.26265,9.27242,8.85379,9.01929,1833742.8325032,0
+MMS.US,D,20070807,000000,8.95396,9.05264,8.64763,8.6951,1777341.1931925,0
+MMS.US,D,20070808,000000,8.75875,9.30055,8.70684,9.20176,2229490.6026554,0
+MMS.US,D,20070809,000000,9.20176,9.74533,8.6726,9.05461,2601437.8355529,0
+MMS.US,D,20070810,000000,8.82636,9.48183,8.47986,9.4019,2262097.784549,0
+MMS.US,D,20070813,000000,9.63775,9.74336,9.4838,9.59038,1150222.1665279,0
+MMS.US,D,20070814,000000,9.56374,9.66342,9.32957,9.42657,1157275.7913504,0
+MMS.US,D,20070815,000000,9.35028,9.57361,9.26078,9.31879,803390.74240047,0
+MMS.US,D,20070816,000000,9.28199,9.59038,8.94754,9.5519,1767647.9055827,0
+MMS.US,D,20070817,000000,9.88843,10.0237,9.40881,9.49367,1243652.042911,0
+MMS.US,D,20070820,000000,9.49664,9.63282,9.41078,9.43742,809999.52577814,0
+MMS.US,D,20070821,000000,9.40881,9.50453,9.30537,9.47986,508568.27497994,0
+MMS.US,D,20070822,000000,9.53808,9.79862,9.51933,9.7256,606397.92711077,0
+MMS.US,D,20070823,000000,9.7325,9.81539,9.59038,9.74829,988045.54076185,0
+MMS.US,D,20070824,000000,9.77098,10.0768,9.74336,9.94367,689695.75427697,0
+MMS.US,D,20070827,000000,9.89335,9.98416,9.75519,9.82625,438492.06779408,0
+MMS.US,D,20070828,000000,9.78085,9.90323,9.56572,9.57756,511208.9510735,0
+MMS.US,D,20070829,000000,9.6121,9.76901,9.58447,9.72066,661489.36143722,0
+MMS.US,D,20070830,000000,9.63282,9.78776,9.5292,9.60322,851872.380043,0
+MMS.US,D,20070831,000000,9.72361,9.74336,9.53808,9.70782,512529.28912029,0
+MMS.US,D,20070904,000000,9.69993,9.9753,9.68908,9.81539,706879.40170393,0
+MMS.US,D,20070905,000000,9.77098,9.84894,9.66835,9.77592,569382.86301954,0
+MMS.US,D,20070906,000000,9.82625,9.82625,9.58052,9.6496,646949.4300226,0
+MMS.US,D,20070907,000000,9.50947,9.58841,9.39893,9.53808,988045.54076185,0
+MMS.US,D,20070910,000000,9.60322,9.64269,9.43248,9.54499,421307.40706088,0
+MMS.US,D,20070911,000000,9.54796,9.67329,9.4838,9.6121,441575.55871991,0
+MMS.US,D,20070912,000000,9.57756,9.76606,9.50749,9.59926,721424.39964981,0
+MMS.US,D,20070913,000000,9.62887,9.86178,9.49762,9.54993,767255.22813626,0
+MMS.US,D,20070914,000000,9.53118,9.68512,9.46309,9.59236,1180629.4605477,0
+MMS.US,D,20070917,000000,9.58545,9.62887,9.45321,9.49367,1085003.7495156,0
+MMS.US,D,20070918,000000,9.52624,9.95658,9.43939,9.94961,650029.88102967,0
+MMS.US,D,20070919,000000,10.0286,10.2507,9.9753,10.0788,682640.10284202,0
+MMS.US,D,20070920,000000,10.0788,10.226,9.99401,10.0749,739491.65012879,0
+MMS.US,D,20070921,000000,10.1686,10.3158,9.92791,10.0631,1012725.6278435,0
+MMS.US,D,20070924,000000,10.0523,10.1352,9.89829,9.91502,481245.48519222,0
+MMS.US,D,20070925,000000,9.86967,9.99899,9.77098,9.95357,483002.55823375,0
+MMS.US,D,20070926,000000,9.98226,10.0788,9.91799,10.0651,634167.58495575,0
+MMS.US,D,20070927,000000,10.0928,10.0928,9.86967,9.98226,787085.63149428,0
+MMS.US,D,20070928,000000,9.95857,9.99202,9.71671,9.88645,747864.59969176,0
+MMS.US,D,20071001,000000,9.90323,10.4203,9.88645,10.1806,746988.08978349,0
+MMS.US,D,20071002,000000,10.1736,10.3365,10.1125,10.2555,878312.58008495,0
+MMS.US,D,20071003,000000,10.214,10.2575,9.99202,10.0995,620061.34861713,0
+MMS.US,D,20071004,000000,10.1212,10.2091,9.9733,10.142,442018.37355217,0
+MMS.US,D,20071005,000000,10.2091,10.3315,10.1637,10.212,618733.91742657,0
+MMS.US,D,20071008,000000,10.2091,10.3158,10.0701,10.1055,584364.59596018,0
+MMS.US,D,20071009,000000,10.1155,10.2091,9.94169,10.1252,1007877.9707324,0
+MMS.US,D,20071010,000000,10.1489,10.2082,10.0177,10.0878,598908.58059982,0
+MMS.US,D,20071011,000000,10.1402,10.4223,10.0651,10.1736,717014.49083969,0
+MMS.US,D,20071012,000000,10.2082,10.4667,10.2082,10.3522,496666.99304638,0
+MMS.US,D,20071015,000000,10.367,10.4618,10.1786,10.3236,424391.91129296,0
+MMS.US,D,20071016,000000,10.3158,10.5308,10.3158,10.3622,431439.4562779,0
+MMS.US,D,20071017,000000,10.4805,10.5476,10.3651,10.4854,546906.7170367,0
+MMS.US,D,20071018,000000,10.4647,10.6819,10.4647,10.5772,464940.37428604,0
+MMS.US,D,20071019,000000,10.5496,10.5605,10.1322,10.1519,751829.6670571,0
+MMS.US,D,20071022,000000,10.1519,10.5743,10.0701,10.4944,564091.37776989,0
+MMS.US,D,20071023,000000,10.5999,10.5999,10.3946,10.5535,329642.71016921,0
+MMS.US,D,20071024,000000,10.4924,10.6394,10.3424,10.4924,537653.20434046,0
+MMS.US,D,20071025,000000,10.5378,10.8042,10.3443,10.5072,628882.17954363,0
+MMS.US,D,20071026,000000,10.5565,10.6641,10.3552,10.5191,887562.03955618,0
+MMS.US,D,20071029,000000,10.5723,10.6661,10.2961,10.4667,494020.2371153,0
+MMS.US,D,20071030,000000,10.441,10.8931,10.441,10.7046,733320.61505212,0
+MMS.US,D,20071031,000000,10.7648,10.9651,10.6286,10.8733,902994.69377911,0
+MMS.US,D,20071101,000000,10.7026,10.826,10.4805,10.6019,815734.8391663,0
+MMS.US,D,20071102,000000,10.7065,10.7993,10.4776,10.6523,631965.67046946,0
+MMS.US,D,20071105,000000,10.5308,10.6345,10.4154,10.5703,564091.37776989,0
+MMS.US,D,20071106,000000,10.6829,10.8141,10.5161,10.7924,413393.48523021,0
+MMS.US,D,20071107,000000,10.6769,10.75,10.3946,10.4223,478155.91442888,0
+MMS.US,D,20071108,000000,10.5042,10.7549,10.3849,10.5901,504156.33955731,0
+MMS.US,D,20071109,000000,10.4667,10.5772,10.2477,10.2861,764188.96341673,0
+MMS.US,D,20071112,000000,10.3236,10.8279,10.2507,10.4618,733320.61505212,0
+MMS.US,D,20071113,000000,10.5703,10.7381,10.5141,10.6661,671181.63574073,0
+MMS.US,D,20071114,000000,10.6868,10.7756,9.09252,9.34042,4239957.0854829,0
+MMS.US,D,20071115,000000,9.3034,9.5519,8.80612,9.05758,22164908.967442,0
+MMS.US,D,20071116,000000,9.08028,9.38808,8.99145,9.05955,3412321.9776894,0
+MMS.US,D,20071119,000000,8.97754,9.30537,8.79053,8.8079,2773315.8553787,0
+MMS.US,D,20071120,000000,8.90046,8.96333,8.50691,8.73605,3115301.6490076,0
+MMS.US,D,20071121,000000,8.71335,8.78639,8.40704,8.60016,1660110.7795547,0
+MMS.US,D,20071123,000000,8.73605,8.85665,8.59305,8.6726,822341.59593147,0
+MMS.US,D,20071126,000000,8.71335,8.78165,8.53187,8.61348,1683026.7004509,0
+MMS.US,D,20071127,000000,8.62266,8.86336,8.54786,8.6951,1660997.4225254,0
+MMS.US,D,20071128,000000,8.82447,8.96817,8.71335,8.87017,1272293.1441331,0
+MMS.US,D,20071129,000000,8.88369,8.93816,8.72253,8.83771,1044897.0880486,0
+MMS.US,D,20071130,000000,8.93334,8.9502,8.77948,8.84964,1679057.5798606,0
+MMS.US,D,20071203,000000,8.84964,8.96136,8.72253,8.85852,1188560.6085847,0
+MMS.US,D,20071204,000000,8.74039,8.95396,8.69086,8.81659,1385113.6489608,0
+MMS.US,D,20071205,000000,8.93165,8.95396,8.63184,8.68641,2986170.9667424,0
+MMS.US,D,20071206,000000,8.68641,8.90244,8.68641,8.73605,3452427.6258502,0
+MMS.US,D,20071207,000000,8.7474,8.88843,8.71572,8.8309,746303.09475692,0
+MMS.US,D,20071210,000000,8.8309,9.09646,8.80435,8.92484,1289044.1097904,0
+MMS.US,D,20071211,000000,8.98218,9.07179,8.57736,8.61802,2443228.3037647,0
+MMS.US,D,20071212,000000,9.30537,9.43446,8.79981,8.90698,1874734.1103286,0
+MMS.US,D,20071213,000000,8.84688,8.9287,8.7474,8.845,991497.87516352,0
+MMS.US,D,20071214,000000,8.77711,8.95859,8.62947,8.73398,1217207.7896441,0
+MMS.US,D,20071217,000000,8.70911,8.74503,8.47078,8.47286,747418.74494073,0
+MMS.US,D,20071218,000000,8.50691,8.68415,8.47513,8.62266,904314.01851965,0
+MMS.US,D,20071219,000000,8.57519,8.6047,8.42056,8.56829,643422.11095826,0
+MMS.US,D,20071220,000000,8.64092,8.72914,8.50454,8.70437,830724.67855696,0
+MMS.US,D,20071221,000000,8.86336,9.04593,8.72253,8.76329,1760154.5058468,0
+MMS.US,D,20071224,000000,8.70684,8.87551,8.64763,8.73605,201837.43248207,0
+MMS.US,D,20071226,000000,8.73151,8.87551,8.64546,8.7021,575548.83156495,0
+MMS.US,D,20071227,000000,8.7021,8.77948,8.61131,8.7021,707758.95153094,0
+MMS.US,D,20071228,000000,8.83287,8.84036,8.68641,8.74276,671624.45057298,0
+MMS.US,D,20071231,000000,8.7021,8.85191,8.7021,8.76112,1436455.8501536,0
+MMS.US,D,20080102,000000,8.73151,8.81935,8.55684,8.62503,873465.93628008,0
+MMS.US,D,20080103,000000,8.59552,8.69974,8.2894,8.47286,1349859.7111361,0
+MMS.US,D,20080104,000000,8.47286,8.61348,8.41839,8.51826,2028772.8735821,0
+MMS.US,D,20080107,000000,8.57519,8.57519,8.29147,8.40033,1644686.2317817,0
+MMS.US,D,20080108,000000,8.39806,8.57519,8.29592,8.31862,1218531.1676096,0
+MMS.US,D,20080109,000000,8.28476,8.4775,8.2143,8.43665,1533635.9729768,0
+MMS.US,D,20080110,000000,8.32296,8.5522,8.22781,8.45264,1007877.9707324,0
+MMS.US,D,20080111,000000,8.40911,8.6271,8.29809,8.42283,1444153.9377526,0
+MMS.US,D,20080114,000000,8.4253,8.57736,8.25505,8.50691,1039122.2557166,0
+MMS.US,D,20080115,000000,8.36421,8.4253,8.08078,8.12784,1579373.5772879,0
+MMS.US,D,20080116,000000,8.08522,8.29592,8.03705,8.15528,1456509.1808871,0
+MMS.US,D,20080117,000000,8.15528,8.20542,7.84393,7.86485,1272359.0090394,0
+MMS.US,D,20080118,000000,7.80831,7.99886,7.76271,7.98278,1788353.8055427,0
+MMS.US,D,20080122,000000,7.66511,8.18696,7.66511,7.97587,1229109.0715778,0
+MMS.US,D,20080123,000000,7.74909,7.94636,7.66037,7.85795,2111387.7323343,0
+MMS.US,D,20080124,000000,7.92169,8.17107,7.92169,7.99195,984961.03652976,0
+MMS.US,D,20080125,000000,8.0714,8.23255,7.89198,7.96679,971298.62832966,0
+MMS.US,D,20080128,000000,7.93314,8.05551,7.90116,7.99639,1184487.1174503,0
+MMS.US,D,20080129,000000,8.03034,8.16643,7.94636,8.08295,1225139.9509873,0
+MMS.US,D,20080130,000000,8.06903,8.17818,7.93975,7.95544,1049021.2444956,0
+MMS.US,D,20080131,000000,7.80594,8.27993,7.78778,8.026,1538478.5635566,0
+MMS.US,D,20080201,000000,8.06005,8.36174,8.0035,8.33914,1298733.3441751,0
+MMS.US,D,20080204,000000,8.37329,8.43448,8.22781,8.24578,1077065.5083349,0
+MMS.US,D,20080205,000000,8.20769,8.20769,8.08078,8.15074,949267.32379159,0
+MMS.US,D,20080206,000000,8.15074,8.35503,8.10534,8.12784,1814798.0588097,0
+MMS.US,D,20080207,000000,8.11432,8.47513,8.05314,8.10298,2547674.8457233,0
+MMS.US,D,20080208,000000,8.05551,8.34812,8.02807,8.27746,1333556.6268425,0
+MMS.US,D,20080211,000000,8.17581,8.36648,8.17581,8.26186,1010525.7399696,0
+MMS.US,D,20080212,000000,8.29365,8.47078,8.27746,8.34576,980815.6006515,0
+MMS.US,D,20080213,000000,8.44099,8.62947,8.44099,8.46842,1243652.042911,0
+MMS.US,D,20080214,000000,8.53187,8.60884,8.37092,8.39372,932959.17296665,0
+MMS.US,D,20080215,000000,8.33914,8.41839,8.22781,8.41839,797132.5629861,0
+MMS.US,D,20080219,000000,8.47986,8.49556,8.28229,8.38661,1030925.6214416,0
+MMS.US,D,20080220,000000,8.33914,8.57519,8.33914,8.49783,1229109.0715778,0
+MMS.US,D,20080221,000000,8.55911,8.63638,8.35503,8.38434,798441.7546641,0
+MMS.US,D,20080222,000000,8.39589,8.46842,8.26413,8.33914,933837.70948741,0
+MMS.US,D,20080225,000000,8.3572,8.38434,8.22101,8.35039,630119.42647772,0
+MMS.US,D,20080226,000000,8.29365,8.68849,8.29365,8.50918,1250698.5745897,0
+MMS.US,D,20080227,000000,8.49329,8.73822,8.44099,8.64092,971742.45646817,0
+MMS.US,D,20080228,000000,8.64763,8.78866,8.53187,8.5522,828952.40592165,0
+MMS.US,D,20080229,000000,8.47513,8.50454,8.19851,8.24143,893736.11455161,0
+MMS.US,D,20080303,000000,8.24143,8.47078,8.11857,8.37092,1742450.0190061,0
+MMS.US,D,20080304,000000,8.32533,8.42283,8.21193,8.3276,1953815.5701789,0
+MMS.US,D,20080305,000000,8.3121,8.41138,8.29365,8.36648,1092931.8576339,0
+MMS.US,D,20080306,000000,8.3276,8.41375,8.11205,8.15074,995739.57513576,0
+MMS.US,D,20080307,000000,8.08946,8.37092,8.026,8.27539,1285497.5379072,0
+MMS.US,D,20080310,000000,8.30509,8.34358,8.15528,8.15972,690133.50257798,0
+MMS.US,D,20080311,000000,8.40033,8.46161,8.1232,8.24805,941334.14914213,0
+MMS.US,D,20080312,000000,8.28229,8.3276,8.08946,8.17818,894178.92938388,0
+MMS.US,D,20080313,000000,8.08522,8.48223,8.08522,8.45717,2113147.8452945,0
+MMS.US,D,20080314,000000,8.50454,8.56829,8.24805,8.36174,1021098.5774064,0
+MMS.US,D,20080317,000000,8.15755,8.38434,8.1232,8.30036,1000754.4277785,0
+MMS.US,D,20080318,000000,8.41839,8.45953,8.34358,8.45499,951976.9047103,0
+MMS.US,D,20080319,000000,8.5522,8.60884,8.34358,8.35039,703796.92408434,0
+MMS.US,D,20080320,000000,8.47513,8.62266,8.37546,8.45499,1611190.3803049,0
+MMS.US,D,20080324,000000,8.48687,8.82901,8.41375,8.78165,1444167.1107339,0
+MMS.US,D,20080325,000000,8.74276,8.74276,8.40704,8.55003,953670.13945794,0
+MMS.US,D,20080326,000000,8.52951,8.6951,8.43882,8.65217,568940.04818727,0
+MMS.US,D,20080327,000000,8.69086,8.69086,8.46161,8.50454,434529.02704123,0
+MMS.US,D,20080328,000000,8.48687,8.57519,8.43201,8.46161,1038290.3312834,0
+MMS.US,D,20080331,000000,8.41138,8.47986,8.32987,8.32987,633279.92867873,0
+MMS.US,D,20080401,000000,8.35039,8.62947,8.35039,8.60667,1047544.857286,0
+MMS.US,D,20080402,000000,8.57736,8.61348,8.48687,8.52704,397509.90972499,0
+MMS.US,D,20080403,000000,8.45017,8.50227,8.3798,8.40704,536327.79976241,0
+MMS.US,D,20080404,000000,8.37763,8.59305,8.24578,8.46161,759869.23886307,0
+MMS.US,D,20080407,000000,8.50454,8.6047,8.45953,8.5001,464377.98931599,0
+MMS.US,D,20080408,000000,8.43201,8.49783,8.31862,8.45499,482128.074938,0
+MMS.US,D,20080409,000000,8.49783,8.50918,8.20315,8.23472,398390.47285827,0
+MMS.US,D,20080410,000000,8.22101,8.47986,8.11432,8.47986,1243652.042911,0
+MMS.US,D,20080411,000000,8.39806,8.41138,8.3276,8.3798,1494848.6362503,0
+MMS.US,D,20080414,000000,8.41138,8.42964,8.3276,8.38898,794542.55220515,0
+MMS.US,D,20080415,000000,8.42737,8.51154,8.37546,8.51154,424573.29311213,0
+MMS.US,D,20080416,000000,8.5522,8.72914,8.53641,8.68641,521098.82009621,0
+MMS.US,D,20080417,000000,8.66569,8.71572,8.55003,8.62947,479039.51748091,0
+MMS.US,D,20080418,000000,8.7247,8.80178,8.63184,8.70437,512006.42309409,0
+MMS.US,D,20080421,000000,8.63638,8.74276,8.53641,8.64546,956534.75623327,0
+MMS.US,D,20080422,000000,8.49329,8.63421,8.45717,8.5818,799253.41297222,0
+MMS.US,D,20080423,000000,8.60016,8.64319,8.46398,8.53878,625489.63021084,0
+MMS.US,D,20080424,000000,8.54095,8.70911,8.51381,8.66135,697426.26767597,0
+MMS.US,D,20080425,000000,8.68178,8.70911,8.46398,8.6047,376748.27792108,0
+MMS.US,D,20080428,000000,8.60884,8.69086,8.57736,8.62266,894165.7564026,0
+MMS.US,D,20080429,000000,8.64763,8.68641,8.56592,8.64763,585604.88281303,0
+MMS.US,D,20080430,000000,8.65681,8.7247,8.47513,8.6047,1779160.0779153,0
+MMS.US,D,20080501,000000,8.61802,8.84964,8.56829,8.7247,1235929.6359621,0
+MMS.US,D,20080502,000000,8.81066,8.86149,8.59078,8.63421,872559.02718424,0
+MMS.US,D,20080505,000000,8.64546,8.75875,8.57736,8.60243,490769.55065783,0
+MMS.US,D,20080506,000000,8.56365,8.64319,8.50918,8.55684,868473.37637487,0
+MMS.US,D,20080507,000000,8.56592,8.63638,8.49783,8.52053,1344382.7908423,0
+MMS.US,D,20080508,000000,8.27993,8.54332,7.82627,8.40704,4499332.0735847,0
+MMS.US,D,20080509,000000,8.36648,8.46615,8.33234,8.43201,1647174.9119374,0
+MMS.US,D,20080512,000000,8.39806,8.67487,8.39589,8.65434,887290.47348057,0
+MMS.US,D,20080513,000000,8.68415,8.87017,8.67724,8.75194,1227589.1121992,0
+MMS.US,D,20080514,000000,8.7474,8.78165,8.66135,8.67487,917789.97836932,0
+MMS.US,D,20080515,000000,8.71572,8.78639,8.60016,8.75431,777601.08497252,0
+MMS.US,D,20080516,000000,8.75431,8.77474,8.59799,8.67961,959194.68514563,0
+MMS.US,D,20080519,000000,8.48687,8.59552,8.40033,8.48687,1812868.7237052,0
+MMS.US,D,20080520,000000,8.47513,8.47513,8.30973,8.39589,1494802.0241626,0
+MMS.US,D,20080521,000000,8.43665,8.46161,8.28229,8.38898,874787.28763311,0
+MMS.US,D,20080522,000000,8.38898,8.55911,8.32296,8.50691,1152995.5857405,0
+MMS.US,D,20080523,000000,8.46615,8.57046,8.4479,8.55457,1365671.3418974,0
+MMS.US,D,20080527,000000,8.55457,8.57292,8.41138,8.51826,1301299.0356059,0
+MMS.US,D,20080528,000000,8.54786,8.5818,8.42056,8.45953,1277564.3632577,0
+MMS.US,D,20080529,000000,8.44336,8.51154,8.41138,8.41375,774889.47744129,0
+MMS.US,D,20080530,000000,8.40704,8.45017,8.30282,8.34358,1338469.1355537,0
+MMS.US,D,20080602,000000,8.34358,8.35937,8.17107,8.25969,839553.61593348,0
+MMS.US,D,20080603,000000,8.21864,8.3121,8.06666,8.16199,687002.38625829,0
+MMS.US,D,20080604,000000,8.14363,8.34358,8.08946,8.2143,849587.37444401,0
+MMS.US,D,20080605,000000,8.1916,8.33479,8.1916,8.3121,626546.50863201,0
+MMS.US,D,20080606,000000,8.27302,8.30509,8.13722,8.14837,708411.52075743,0
+MMS.US,D,20080609,000000,8.13939,8.18696,8.04633,8.15972,1030458.4872591,0
+MMS.US,D,20080610,000000,8.07604,8.29147,8.07604,8.11205,958143.88656196,0
+MMS.US,D,20080611,000000,8.0714,8.11205,7.91488,7.91685,1409019.5700658,0
+MMS.US,D,20080612,000000,7.94873,8.22574,7.93738,8.07851,617536.18943633,0
+MMS.US,D,20080613,000000,8.17107,8.29809,8.146,8.27302,704782.87106785,0
+MMS.US,D,20080616,000000,8.27746,8.34131,8.11432,8.32533,599206.492638,0
+MMS.US,D,20080617,000000,8.34131,8.38661,8.25505,8.29809,445533.53294149,0
+MMS.US,D,20080618,000000,8.28476,8.35256,8.20088,8.29809,654573.5462651,0
+MMS.US,D,20080619,000000,8.30736,8.41839,8.21864,8.37763,981868.42584767,0
+MMS.US,D,20080620,000000,8.2437,8.25732,8.07367,8.21005,2248890.3508561,0
+MMS.US,D,20080623,000000,8.26413,8.26413,8.08729,8.14116,853151.17253344,0
+MMS.US,D,20080624,000000,8.09607,8.18509,7.99195,8.06903,983005.35546278,0
+MMS.US,D,20080625,000000,8.0714,8.24805,8.05087,8.13722,826751.5047416,0
+MMS.US,D,20080626,000000,8.05551,8.08729,7.93738,7.951,711486.90523325,0
+MMS.US,D,20080627,000000,7.94873,8.08946,7.93975,7.93975,1459801.412901,0
+MMS.US,D,20080630,000000,7.98051,8.05087,7.88291,7.90116,640730.76955207,0
+MMS.US,D,20080701,000000,7.79676,7.88735,7.65593,7.75363,1261516.6321397,0
+MMS.US,D,20080702,000000,7.73528,7.85094,7.63787,7.73992,804742.49294107,0
+MMS.US,D,20080703,000000,7.78304,7.88291,7.69936,7.82163,379574.38905883,0
+MMS.US,D,20080707,000000,7.86485,7.87619,7.71248,7.75363,1001747.4679058,0
+MMS.US,D,20080708,000000,7.78304,7.88962,7.74436,7.87383,1138724.1804828,0
+MMS.US,D,20080709,000000,7.84867,7.86948,7.7561,7.79005,790453.86147702,0
+MMS.US,D,20080710,000000,7.76271,7.82844,7.72433,7.74209,795075.55129388,0
+MMS.US,D,20080711,000000,7.69936,7.83969,7.59701,7.82844,916772.61889199,0
+MMS.US,D,20080714,000000,7.87383,7.88735,7.62454,7.69462,753894.78519935,0
+MMS.US,D,20080715,000000,7.6426,7.83969,7.60827,7.82844,821389.08805428,0
+MMS.US,D,20080716,000000,7.84196,7.96462,7.77653,7.88508,695364.18945248,0
+MMS.US,D,20080717,000000,7.89662,7.99886,7.85558,7.93521,506273.13631842,0
+MMS.US,D,20080718,000000,7.94636,7.98051,7.86249,7.90807,486547.10350439,0
+MMS.US,D,20080721,000000,7.9058,7.96906,7.84393,7.92169,443041.81286702,0
+MMS.US,D,20080722,000000,7.86249,8.16643,7.86249,8.16436,503975.9710444,0
+MMS.US,D,20080723,000000,8.16643,8.2143,8.03705,8.13722,479104.36908105,0
+MMS.US,D,20080724,000000,8.14116,8.16199,8.03251,8.10534,372876.43473095,0
+MMS.US,D,20080725,000000,8.15755,8.27539,8.06903,8.19851,310395.97121253,0
+MMS.US,D,20080728,000000,8.15291,8.17581,7.99886,8.11432,480705.39295974,0
+MMS.US,D,20080729,000000,8.15972,8.45717,8.13021,8.40704,809670.20124613,0
+MMS.US,D,20080730,000000,8.42737,8.47286,8.2143,8.29365,646288.75434609,0
+MMS.US,D,20080731,000000,8.22328,8.47986,8.22328,8.42056,765527.54097605,0
+MMS.US,D,20080801,000000,8.42283,8.5001,8.27302,8.41138,471415.4012384,0
+MMS.US,D,20080804,000000,8.45017,8.48223,8.27746,8.42737,446444.49526233,0
+MMS.US,D,20080805,000000,8.4846,8.53641,8.41602,8.52951,545839.705553,0
+MMS.US,D,20080806,000000,8.52951,8.52951,8.32296,8.49121,447935.0687595,0
+MMS.US,D,20080807,000000,8.21005,8.4479,7.81511,7.88291,2581962.0893833,0
+MMS.US,D,20080808,000000,7.82844,8.1916,7.8239,8.11857,1399822.8025196,0
+MMS.US,D,20080811,000000,7.9284,8.40467,7.4475,8.38898,956032.15633211,0
+MMS.US,D,20080812,000000,8.3121,8.45953,8.25505,8.27746,1241274.8264431,0
+MMS.US,D,20080813,000000,8.27993,8.64763,8.26186,8.49783,624206.7844954,0
+MMS.US,D,20080814,000000,8.4846,8.55457,8.37546,8.45017,586315.21049591,0
+MMS.US,D,20080815,000000,8.53641,8.6047,8.3276,8.45264,703127.12865156,0
+MMS.US,D,20080818,000000,8.45264,8.52053,8.32296,8.40911,539696.02974514,0
+MMS.US,D,20080819,000000,8.35503,8.41375,8.28476,8.31427,506041.08918664,0
+MMS.US,D,20080820,000000,8.3572,8.5001,8.29592,8.46161,1070741.4640142,0
+MMS.US,D,20080821,000000,8.33234,8.40911,8.17107,8.27065,1731282.3707992,0
+MMS.US,D,20080822,000000,8.31862,8.40467,8.23916,8.34812,1146328.0306002,0
+MMS.US,D,20080825,000000,8.35503,8.35503,7.98051,8.04386,1383596.7295012,0
+MMS.US,D,20080826,000000,8.04386,8.17818,8.02146,8.17818,1009643.1502239,0
+MMS.US,D,20080827,000000,8.16643,8.28476,8.13258,8.20769,666085.71859778,0
+MMS.US,D,20080828,000000,8.21005,8.42056,8.15528,8.40467,566652.00266952,0
+MMS.US,D,20080829,000000,8.43201,8.48223,8.38434,8.39589,468757.49893856,0
+MMS.US,D,20080902,000000,8.52704,8.57292,8.38661,8.40467,697378.64228211,0
+MMS.US,D,20080903,000000,8.4025,8.53641,8.34812,8.53187,747502.84935967,0
+MMS.US,D,20080904,000000,8.45264,8.50918,8.28229,8.28476,877023.65453199,0
+MMS.US,D,20080905,000000,8.25268,8.28476,8.11205,8.22101,631996.06965702,0
+MMS.US,D,20080908,000000,8.42056,8.49329,8.34131,8.46161,736570.28820333,0
+MMS.US,D,20080909,000000,8.46615,8.60243,8.22781,8.22781,878047.09384685,0
+MMS.US,D,20080910,000000,8.29592,8.38197,8.25032,8.33234,502217.88469661,0
+MMS.US,D,20080911,000000,8.30509,8.36648,8.14116,8.23689,810689.58733597,0
+MMS.US,D,20080912,000000,8.17581,8.27746,8.1162,8.22781,823661.93397824,0
+MMS.US,D,20080915,000000,8.14116,8.3276,8.06232,8.17581,845485.5107346,0
+MMS.US,D,20080916,000000,8.1687,8.38661,8.10534,8.33914,789052.45893005,0
+MMS.US,D,20080917,000000,8.21193,8.36875,8.14116,8.19387,1267696.7869726,0
+MMS.US,D,20080918,000000,8.29809,8.56365,8.24578,8.52279,1653296.2950077,0
+MMS.US,D,20080919,000000,8.63638,9.03458,7.71031,8.50918,2365236.1481357,0
+MMS.US,D,20080922,000000,8.58842,8.68641,8.14116,8.17818,465842.21685061,0
+MMS.US,D,20080923,000000,8.36648,8.75658,8.28476,8.68178,1825100.3434771,0
+MMS.US,D,20080924,000000,8.73605,8.73605,8.36174,8.48687,1072613.0406622,0
+MMS.US,D,20080925,000000,8.45953,8.63638,8.34812,8.61131,535042.92743447,0
+MMS.US,D,20080926,000000,8.55003,8.60667,8.32296,8.57944,784147.04336254,0
+MMS.US,D,20080929,000000,8.51381,8.51608,8.11432,8.13258,1065963.7250344,0
+MMS.US,D,20080930,000000,8.19604,8.37763,8.0035,8.35937,763678.25706555,0
+MMS.US,D,20081001,000000,8.16643,8.40033,8.13021,8.3276,518259.53597719,0
+MMS.US,D,20081002,000000,8.26413,8.30036,8.04633,8.08295,605313.68942077,0
+MMS.US,D,20081003,000000,8.24805,8.34576,7.93975,7.96462,682376.64321643,0
+MMS.US,D,20081006,000000,7.80594,7.87383,7.49951,7.7036,1017352.3841917,0
+MMS.US,D,20081007,000000,7.77169,7.84196,7.34753,7.37674,983488.70254514,0
+MMS.US,D,20081008,000000,7.21579,7.52664,7.09322,7.24085,1895218.0962193,0
+MMS.US,D,20081009,000000,7.25447,7.45154,6.96848,6.96848,1446963.8359903,0
+MMS.US,D,20081010,000000,6.70774,7.45401,5.88628,7.45401,1671535.8075496,0
+MMS.US,D,20081013,000000,7.71248,7.71248,7.23641,7.41315,1502114.0420794,0
+MMS.US,D,20081014,000000,7.51086,7.60146,7.16131,7.20681,1274935.8468391,0
+MMS.US,D,20081015,000000,7.10447,7.20217,6.82981,6.82981,800313.33131216,0
+MMS.US,D,20081016,000000,6.8458,7.19506,6.62376,7.1547,862382.39249214,0
+MMS.US,D,20081017,000000,7.06154,7.34309,6.84136,7.07526,1289654.1201543,0
+MMS.US,D,20081020,000000,7.15697,7.27244,6.95022,7.27244,858552.09485834,0
+MMS.US,D,20081021,000000,7.25911,7.25911,7.0796,7.11602,736964.46433549,0
+MMS.US,D,20081022,000000,7.1023,7.1023,6.86199,6.90709,714717.32556566,0
+MMS.US,D,20081023,000000,6.92752,7.06855,6.69836,6.98881,1191420.1588287,0
+MMS.US,D,20081024,000000,6.78492,6.94587,6.71889,6.7484,1126345.6313044,0
+MMS.US,D,20081027,000000,6.76873,6.82764,6.43518,6.43518,1518511.3638545,0
+MMS.US,D,20081028,000000,6.53505,6.62376,6.41248,6.61458,2224218.3702246,0
+MMS.US,D,20081029,000000,6.58044,6.7029,6.48274,6.53268,2537642.100519,0
+MMS.US,D,20081030,000000,6.58725,6.90709,6.58725,6.90709,1196130.0062895,0
+MMS.US,D,20081031,000000,6.90709,7.26138,6.869,7.24776,1065598.9347836,0
+MMS.US,D,20081103,000000,7.24322,7.38375,7.14109,7.30874,844871.44714569,0
+MMS.US,D,20081104,000000,7.36796,7.38582,7.1774,7.26601,696821.32384334,0
+MMS.US,D,20081105,000000,7.15697,7.1774,6.85952,6.869,871178.90406858,0
+MMS.US,D,20081106,000000,6.82981,6.9663,6.67587,6.72323,682837.69756124,0
+MMS.US,D,20081107,000000,6.7711,6.87561,6.56456,6.7256,730976.83769048,0
+MMS.US,D,20081110,000000,6.83455,6.83455,6.53732,6.63699,381687.13259492,0
+MMS.US,D,20081111,000000,6.59189,6.69175,6.39659,6.39659,739491.65012879,0
+MMS.US,D,20081112,000000,6.26987,6.35346,5.97933,5.98387,819417.19408725,0
+MMS.US,D,20081113,000000,6.75758,7.03894,6.26039,7.03894,2985093.8221962,0
+MMS.US,D,20081114,000000,6.94143,7.19743,6.46952,6.47416,1549421.2577755,0
+MMS.US,D,20081117,000000,6.43518,6.83919,6.42393,6.68258,1149217.9800318,0
+MMS.US,D,20081118,000000,6.68702,6.92308,6.54413,6.75067,845481.45750958,0
+MMS.US,D,20081119,000000,6.73251,6.86436,6.30353,6.32623,805147.815442,0
+MMS.US,D,20081120,000000,6.28063,6.63699,6.16526,6.19901,1107949.0562933,0
+MMS.US,D,20081121,000000,6.29681,6.7256,6.06776,6.70063,1582669.8625269,0
+MMS.US,D,20081124,000000,6.80949,6.869,6.63067,6.76873,1050822.9030122,0
+MMS.US,D,20081125,000000,6.81837,6.90019,6.63936,6.89801,887857.92498187,0
+MMS.US,D,20081126,000000,6.82764,7.19279,6.82764,7.06855,1420741.4967926,0
+MMS.US,D,20081128,000000,6.98219,7.25447,6.87788,7.1251,627303.4484025,0
+MMS.US,D,20081201,000000,7.10447,7.16131,6.7484,6.78265,1057175.319908,0
+MMS.US,D,20081202,000000,6.89594,7.15924,6.85291,7.02306,1254789.2919305,0
+MMS.US,D,20081203,000000,6.86436,7.24085,6.82764,7.19072,1473392.8896635,0
+MMS.US,D,20081204,000000,7.12964,7.35681,7.09786,7.2227,2937782.5532751,0
+MMS.US,D,20081205,000000,7.10684,7.54026,7.02543,7.5222,1663798.2010069,0
+MMS.US,D,20081208,000000,7.65376,7.89198,7.54263,7.75146,1314307.8612733,0
+MMS.US,D,20081209,000000,7.6811,7.77416,7.40871,7.50641,1076896.2861908,0
+MMS.US,D,20081210,000000,7.66511,7.87846,7.55595,7.79676,1361730.5938822,0
+MMS.US,D,20081211,000000,7.68544,7.89435,7.58142,7.7036,1046781.837678,0
+MMS.US,D,20081212,000000,7.53819,7.59928,7.41779,7.5448,1285101.3351626,0
+MMS.US,D,20081215,000000,7.6582,7.81028,7.5448,7.68544,1303557.6952424,0
+MMS.US,D,20081216,000000,7.79913,7.86012,7.51786,7.73765,1343544.7865717,0
+MMS.US,D,20081217,000000,7.68317,7.88735,7.55595,7.76478,824431.03342377,0
+MMS.US,D,20081218,000000,7.77169,7.79913,7.59928,7.79212,1385621.3153932,0
+MMS.US,D,20081219,000000,7.87383,8.00764,7.79212,7.94636,1587327.0180625,0
+MMS.US,D,20081222,000000,7.94636,7.96679,7.7036,7.87165,1186496.5037487,0
+MMS.US,D,20081223,000000,7.89435,7.93067,7.71959,7.79439,1392175.3802334,0
+MMS.US,D,20081224,000000,7.8015,7.89435,7.76271,7.78778,393580.30807848,0
+MMS.US,D,20081226,000000,7.81275,7.95544,7.73528,7.83515,367456.25958726,0
+MMS.US,D,20081229,000000,7.81511,7.85795,7.61063,7.79676,608212.75860867,0
+MMS.US,D,20081230,000000,7.85795,7.97834,7.81275,7.91922,840769.58343627,0
+MMS.US,D,20081231,000000,7.91488,8.08295,7.90116,7.96679,1061961.1653378,0
+MMS.US,D,20090102,000000,7.97834,8.2143,7.97834,8.15755,600385.98111571,0
+MMS.US,D,20090105,000000,8.1687,8.33479,8.04386,8.31625,1132974.6808071,0
+MMS.US,D,20090106,000000,8.37092,8.66786,8.37092,8.4775,2807558.5135636,0
+MMS.US,D,20090107,000000,8.32089,8.42737,8.21193,8.36421,729652.44641869,0
+MMS.US,D,20090108,000000,8.28229,8.40911,8.28229,8.35937,517384.03937517,0
+MMS.US,D,20090109,000000,8.33696,8.33696,8.03468,8.11857,819433.40698729,0
+MMS.US,D,20090112,000000,8.09844,8.27065,8.02363,8.17581,692754.92585275,0
+MMS.US,D,20090113,000000,8.19604,8.36421,8.11205,8.29147,889620.06455466,0
+MMS.US,D,20090114,000000,8.16436,8.22328,7.99195,8.01672,1125812.6322155,0
+MMS.US,D,20090115,000000,7.98278,8.19851,7.89889,8.19604,1046708.8796278,0
+MMS.US,D,20090116,000000,8.28229,8.30736,8.13939,8.27539,1371116.8496974,0
+MMS.US,D,20090120,000000,8.1687,8.21193,7.94419,7.98051,716712.52557648,0
+MMS.US,D,20090121,000000,8.0939,8.37329,7.9284,8.35937,1114226.4885265,0
+MMS.US,D,20090122,000000,8.26186,8.33234,8.05788,8.25732,996531.98062508,0
+MMS.US,D,20090123,000000,8.07851,8.46161,7.99195,8.30973,984817.14704194,0
+MMS.US,D,20090126,000000,8.30973,8.68641,8.30973,8.50454,938989.35847424,0
+MMS.US,D,20090127,000000,8.49121,8.74276,8.48687,8.62947,1213104.9126284,0
+MMS.US,D,20090128,000000,8.79547,8.85379,8.58624,8.73398,675842.84450143,0
+MMS.US,D,20090129,000000,8.65681,8.67961,8.38661,8.42964,653347.44569979,0
+MMS.US,D,20090130,000000,8.4775,8.60243,8.39589,8.43201,734230.56406671,0
+MMS.US,D,20090202,000000,8.39135,8.46615,8.12784,8.41138,914850.37693132,0
+MMS.US,D,20090203,000000,8.49783,8.55457,8.39589,8.46161,1159415.8941552,0
+MMS.US,D,20090204,000000,8.50918,8.65434,8.40033,8.63865,995303.85344726,0
+MMS.US,D,20090205,000000,8.33914,8.65908,8.33914,8.59799,793189.7883583,0
+MMS.US,D,20090206,000000,8.57944,8.64319,8.34358,8.50918,1364772.5392517,0
+MMS.US,D,20090209,000000,8.56592,8.76112,8.51154,8.73398,1349721.9014858,0
+MMS.US,D,20090210,000000,8.68641,8.7021,8.3572,8.50918,1854108.2615625,0
+MMS.US,D,20090211,000000,8.57519,8.57519,8.32533,8.45264,643512.29521471,0
+MMS.US,D,20090212,000000,8.37763,8.56829,8.31427,8.54786,665656.07674679,0
+MMS.US,D,20090213,000000,8.52951,8.64092,8.38898,8.52951,640197.77046335,0
+MMS.US,D,20090217,000000,8.17107,8.42737,8.10081,8.27993,1048256.1982751,0
+MMS.US,D,20090218,000000,8.32089,8.37763,8.14116,8.28693,782434.55579612,0
+MMS.US,D,20090219,000000,8.30509,8.40911,8.18943,8.22328,637680.71773257,0
+MMS.US,D,20090220,000000,8.11205,8.37092,8.09844,8.16199,986549.90073342,0
+MMS.US,D,20090223,000000,8.22574,8.25032,8.05314,8.07851,700023.37160068,0
+MMS.US,D,20090224,000000,8.16199,8.34812,8.08729,8.27993,1369752.9394818,0
+MMS.US,D,20090225,000000,8.23472,8.23472,8.00764,8.08946,1107239.7419168,0
+MMS.US,D,20090226,000000,8.2143,8.2143,7.96215,8.10998,924934.80075448,0
+MMS.US,D,20090227,000000,8.00981,8.60243,8.00123,8.36174,1211943.6636633,0
+MMS.US,D,20090302,000000,8.25032,8.30282,8.01919,8.10534,1282530.5772003,0
+MMS.US,D,20090303,000000,8.21864,8.21864,7.66264,7.66511,1315924.0847458,0
+MMS.US,D,20090304,000000,7.74436,7.76932,7.5222,7.63579,983950.7701962,0
+MMS.US,D,20090305,000000,7.6582,7.81275,7.62454,7.71485,763352.98575856,0
+MMS.US,D,20090306,000000,7.6582,7.81511,7.54707,7.74436,738896.83935867,0
+MMS.US,D,20090309,000000,7.61754,7.73301,7.49497,7.53335,744006.94278915,0
+MMS.US,D,20090310,000000,7.66511,7.72887,7.46092,7.65593,1103739.7821212,0
+MMS.US,D,20090311,000000,7.73114,7.76478,7.55595,7.61527,1315725.4767203,0
+MMS.US,D,20090312,000000,7.60146,7.85341,7.43842,7.83969,1045937.7535698,0
+MMS.US,D,20090313,000000,7.89198,7.93738,7.7036,7.88735,1027958.6607347,0
+MMS.US,D,20090316,000000,7.94192,7.99195,7.8015,7.93975,1334778.6741828,0
+MMS.US,D,20090317,000000,7.91034,8.24805,7.83298,8.24805,1852426.1731836,0
+MMS.US,D,20090318,000000,8.25032,8.58842,8.25032,8.52704,1494289.291199,0
+MMS.US,D,20090319,000000,8.59552,8.61348,8.35256,8.37763,599327.07608203,0
+MMS.US,D,20090320,000000,8.4025,8.66569,8.37329,8.40704,1530578.8280135,0
+MMS.US,D,20090323,000000,8.54786,8.69974,8.39589,8.69974,902732.24745975,0
+MMS.US,D,20090324,000000,8.60243,8.73605,8.39589,8.40467,1092580.2403643,0
+MMS.US,D,20090325,000000,8.5001,8.79734,8.38197,8.77711,992436.19675318,0
+MMS.US,D,20090326,000000,8.86149,9.18834,8.79981,9.17866,1196780.5489035,0
+MMS.US,D,20090327,000000,9.05264,9.08995,8.845,8.89592,758926.8640484,0
+MMS.US,D,20090330,000000,8.72914,8.92218,8.4253,8.86149,865069.68067331,0
+MMS.US,D,20090331,000000,8.96619,9.2888,8.89751,9.04593,844859.28747065,0
+MMS.US,D,20090401,000000,8.9203,9.11866,8.82636,9.08807,473360.94924287,0
+MMS.US,D,20090402,000000,9.24736,9.35808,9.03271,9.08324,903338.20459864,0
+MMS.US,D,20090403,000000,9.05955,9.09942,8.77711,8.93619,1310604.226921,0
+MMS.US,D,20090406,000000,8.77474,9.09646,8.77474,9.0784,749107.92646336,0
+MMS.US,D,20090407,000000,8.98218,9.03932,8.49121,8.57046,1011552.2192033,0
+MMS.US,D,20090408,000000,8.59078,8.71572,8.50691,8.62266,462928.96137517,0
+MMS.US,D,20090409,000000,8.80435,8.92218,8.68641,8.87214,701814.8970548,0
+MMS.US,D,20090413,000000,8.76546,8.87214,8.72717,8.82636,498628.75395087,0
+MMS.US,D,20090414,000000,8.75194,8.75194,8.45717,8.61348,539871.33172679,0
+MMS.US,D,20090415,000000,8.55003,8.75431,8.53641,8.74039,408097.94675556,0
+MMS.US,D,20090416,000000,8.72914,8.89592,8.66569,8.73605,685176.4083916,0
+MMS.US,D,20090417,000000,8.79547,8.96136,8.71572,8.91281,398815.04817799,0
+MMS.US,D,20090420,000000,8.77267,8.8309,8.67724,8.74503,526147.11184529,0
+MMS.US,D,20090421,000000,8.72253,8.9729,8.72253,8.95859,516237.99000379,0
+MMS.US,D,20090422,000000,8.89327,8.99343,8.81935,8.85191,543839.4390109,0
+MMS.US,D,20090423,000000,8.77474,8.86336,8.65681,8.76783,490840.4820955,0
+MMS.US,D,20090424,000000,8.85191,9.03271,8.81935,8.9428,1030168.681671,0
+MMS.US,D,20090427,000000,8.81659,9.07367,8.72717,8.96619,548560.43284049,0
+MMS.US,D,20090428,000000,8.90412,9.35424,8.88646,9.25298,565643.76294846,0
+MMS.US,D,20090429,000000,9.31101,9.4463,9.27903,9.37624,629547.92175141,0
+MMS.US,D,20090430,000000,9.41669,9.41669,9.15261,9.15261,669170.22282986,0
+MMS.US,D,20090501,000000,9.11689,9.36795,8.9203,9.34042,664011.48069926,0
+MMS.US,D,20090504,000000,9.31682,9.59434,9.31682,9.58447,685760.07279294,0
+MMS.US,D,20090505,000000,9.55486,9.6348,9.43939,9.51242,616320.22193353,0
+MMS.US,D,20090506,000000,9.50256,9.59236,9.27903,9.30537,697619.80917016,0
+MMS.US,D,20090507,000000,9.39499,9.86178,9.30537,9.67526,1625126.3811931,0
+MMS.US,D,20090508,000000,9.7927,9.85684,9.41078,9.8529,1536919.0852343,0
+MMS.US,D,20090511,000000,9.69796,9.83809,9.62393,9.79862,643931.80400317,0
+MMS.US,D,20090512,000000,9.83809,9.88645,9.73052,9.8529,745350.58687973,0
+MMS.US,D,20090513,000000,9.77592,9.83514,9.61704,9.67526,544309.61311199,0
+MMS.US,D,20090514,000000,9.73448,9.76606,9.6348,9.66342,467225.37988503,0
+MMS.US,D,20090515,000000,9.66342,9.83118,9.43051,9.75519,811757.61212593,0
+MMS.US,D,20090518,000000,9.7621,9.89335,9.70981,9.86967,605837.56875323,0
+MMS.US,D,20090519,000000,9.88843,9.88843,9.66045,9.68512,856311.67473444,0
+MMS.US,D,20090520,000000,9.72854,9.79467,9.58841,9.6121,726378.45391743,0
+MMS.US,D,20090521,000000,9.5519,9.60026,9.30735,9.49367,641626.53227913,0
+MMS.US,D,20090522,000000,9.51933,9.55684,9.38117,9.41275,353341.91679862,0
+MMS.US,D,20090526,000000,9.37289,9.52624,9.30735,9.4838,1264256.6122459,0
+MMS.US,D,20090527,000000,9.45124,9.45124,9.29561,9.30933,653078.91954292,0
+MMS.US,D,20090528,000000,9.35127,9.39005,9.026,9.07179,1056574.4293005,0
+MMS.US,D,20090529,000000,9.15458,9.15458,8.98869,9.05461,859608.97327952,0
+MMS.US,D,20090601,000000,9.17482,9.2888,8.93165,8.98869,1320473.8298187,0
+MMS.US,D,20090602,000000,9.01929,9.10702,8.845,8.90698,1835032.7713624,0
+MMS.US,D,20090603,000000,8.89751,9.01455,8.85665,8.89327,1432447.2106195,0
+MMS.US,D,20090604,000000,8.91755,8.9287,8.81066,8.82636,1332534.2008339,0
+MMS.US,D,20090605,000000,8.79981,8.99145,8.79734,8.9502,1068478.7511528,0
+MMS.US,D,20090608,000000,8.87748,8.98672,8.87748,8.95208,844388.10006333,0
+MMS.US,D,20090609,000000,8.97103,9.01929,8.83771,8.84688,481951.75965009,0
+MMS.US,D,20090610,000000,8.9502,8.95208,8.75431,8.82447,764503.08835495,0
+MMS.US,D,20090611,000000,8.84688,8.9502,8.80178,8.84688,769491.59503515,0
+MMS.US,D,20090612,000000,8.8079,8.83771,8.7474,8.79981,864173.91794624,0
+MMS.US,D,20090615,000000,8.76546,8.76546,8.63421,8.70437,871914.56440776,0
+MMS.US,D,20090616,000000,8.76329,8.8154,8.64319,8.7021,752115.41942027,0
+MMS.US,D,20090617,000000,8.68178,8.84964,8.68178,8.7247,733427.01220861,0
+MMS.US,D,20090618,000000,8.7474,8.88172,8.73151,8.87925,370980.53873284,0
+MMS.US,D,20090619,000000,9.0029,9.02403,8.82447,8.84688,649485.73557217,0
+MMS.US,D,20090622,000000,8.76783,8.8154,8.65434,8.65434,507110.12728283,0
+MMS.US,D,20090623,000000,8.68178,8.76112,8.64763,8.66135,470689.87396174,0
+MMS.US,D,20090624,000000,8.69086,8.73822,8.60884,8.66352,441877.5239831,0
+MMS.US,D,20090625,000000,8.88369,9.23768,8.88369,9.08324,1409186.7655974,0
+MMS.US,D,20090626,000000,9.05955,9.2888,9.0479,9.2888,2715337.5115394,0
+MMS.US,D,20090629,000000,9.3034,9.35424,9.19406,9.33745,506004.61016155,0
+MMS.US,D,20090630,000000,9.33745,9.41275,9.29561,9.35808,577289.69170644,0
+MMS.US,D,20090701,000000,9.39302,9.55486,9.35808,9.51242,533882.69177555,0
+MMS.US,D,20090702,000000,9.44335,9.47986,9.28199,9.37821,502401.29312829,0
+MMS.US,D,20090706,000000,9.36302,9.46506,9.27903,9.30537,575475.87351478,0
+MMS.US,D,20090707,000000,9.31101,9.43939,9.17482,9.1834,455019.09276951,0
+MMS.US,D,20090708,000000,9.2212,9.27726,9.00764,9.07367,319837.9588717,0
+MMS.US,D,20090709,000000,9.13495,9.13979,8.99639,9.00961,279960.30461766,0
+MMS.US,D,20090710,000000,8.98869,9.09646,8.89592,8.97103,331149.49656641,0
+MMS.US,D,20090713,000000,9.02984,9.29068,8.96136,9.22317,536968.20931388,0
+MMS.US,D,20090714,000000,9.21824,9.3034,9.10702,9.21143,245840.25648934,0
+MMS.US,D,20090715,000000,9.29364,9.63775,9.28683,9.61408,612778.71658166,0
+MMS.US,D,20090716,000000,9.57558,9.67921,9.53118,9.66342,337559.67191863,0
+MMS.US,D,20090717,000000,9.69796,9.70782,9.54499,9.64466,287293.60196574,0
+MMS.US,D,20090720,000000,9.66045,9.68711,9.47394,9.62393,387628.14715231,0
+MMS.US,D,20090721,000000,9.69499,9.73941,9.41078,9.6042,400823.42117011,0
+MMS.US,D,20090722,000000,9.59236,9.75321,9.56078,9.63084,249737.43233578,0
+MMS.US,D,20090723,000000,9.60026,9.84105,9.50058,9.75915,343215.94741911,0
+MMS.US,D,20090724,000000,9.66045,9.78282,9.58052,9.71276,152650.53368792,0
+MMS.US,D,20090727,000000,9.72066,9.72066,9.57361,9.67033,215733.91442647,0
+MMS.US,D,20090728,000000,9.60322,9.72066,9.56078,9.63972,232552.77160259,0
+MMS.US,D,20090729,000000,9.57756,9.74829,9.54006,9.62592,300411.86470836,0
+MMS.US,D,20090730,000000,9.65947,9.8529,9.65947,9.71473,337242.50706166,0
+MMS.US,D,20090731,000000,9.70782,9.75718,9.67329,9.67329,205376.91122144,0
+MMS.US,D,20090803,000000,9.69105,9.79862,9.52229,9.7256,232246.75311439,0
+MMS.US,D,20090804,000000,9.71276,9.90125,9.67723,9.83118,445108.95762177,0
+MMS.US,D,20090805,000000,9.8529,9.91111,9.54993,9.65454,333899.60973523,0
+MMS.US,D,20090806,000000,8.87214,9.69302,8.87214,9.49762,519769.36229315,0
+MMS.US,D,20090807,000000,9.62196,9.8529,9.50749,9.76407,494826.82889214,0
+MMS.US,D,20090810,000000,9.73742,9.77888,9.52229,9.59926,336204.88145927,0
+MMS.US,D,20090811,000000,9.52427,9.63775,9.45321,9.45518,224013.63981424,0
+MMS.US,D,20090812,000000,9.43446,9.54302,9.38315,9.39302,365160.10761949,0
+MMS.US,D,20090813,000000,9.40387,9.4463,9.26462,9.42854,279623.88694189,0
+MMS.US,D,20090814,000000,9.42854,9.42854,9.13495,9.16998,328978.99457393,0
+MMS.US,D,20090817,000000,9.07544,9.13979,9.02403,9.03932,249130.46189063,0
+MMS.US,D,20090818,000000,9.11195,9.20857,9.01278,9.14275,538374.67839211,0
+MMS.US,D,20090819,000000,9.06696,9.28199,9.02984,9.18834,498967.19823915,0
+MMS.US,D,20090820,000000,9.18834,9.19682,9.11689,9.19682,643107.98602003,0
+MMS.US,D,20090821,000000,9.23965,9.41374,9.23274,9.39893,536677.39041947,0
+MMS.US,D,20090824,000000,9.4463,9.47986,9.33548,9.4236,363642.1748535,0
+MMS.US,D,20090825,000000,9.46012,9.53118,9.4236,9.46506,241243.89932878,0
+MMS.US,D,20090826,000000,9.46309,9.54796,9.40881,9.49664,209973.26838201,0
+MMS.US,D,20090827,000000,9.4917,9.61901,9.4019,9.57065,286861.93350226,0
+MMS.US,D,20090828,000000,9.60914,9.67033,9.4917,9.54006,301321.81372294,0
+MMS.US,D,20090831,000000,9.50749,9.54796,9.39499,9.45124,367543.40392496,0
+MMS.US,D,20090901,000000,9.42657,9.58447,9.31682,9.33251,631774.15558776,0
+MMS.US,D,20090902,000000,9.38117,9.38117,9.26462,9.32867,792805.74528867,0
+MMS.US,D,20090903,000000,9.32867,9.4838,9.21143,9.4838,429657.05058004,0
+MMS.US,D,20090904,000000,9.45815,9.51242,9.36795,9.48677,300804.014228,0
+MMS.US,D,20090908,000000,9.58249,9.58249,9.44136,9.53512,369693.6397924,0
+MMS.US,D,20090909,000000,9.53808,9.64466,9.49664,9.57361,246764.39179147,0
+MMS.US,D,20090910,000000,9.56572,9.59926,9.45815,9.49664,253967.98593924,0
+MMS.US,D,20090911,000000,9.50256,9.57558,9.46012,9.5519,314534.31394703,0
+MMS.US,D,20090914,000000,9.53118,9.59434,9.53118,9.57756,209552.74628728,0
+MMS.US,D,20090915,000000,9.54796,9.64466,9.44827,9.62196,266546.15644936,0
+MMS.US,D,20090916,000000,9.61901,9.81539,9.53118,9.80553,425898.69769017,0
+MMS.US,D,20090917,000000,9.80553,10.1352,9.76407,10.1005,553203.40208866,0
+MMS.US,D,20090918,000000,10.1212,10.3197,10.0948,10.3038,760415.41093306,0
+MMS.US,D,20090921,000000,10.221,10.3128,10.2003,10.3088,377467.72536024,0
+MMS.US,D,20090922,000000,10.3443,10.4598,10.2457,10.3966,545583.33907115,0
+MMS.US,D,20090923,000000,10.3829,10.6848,10.3385,10.6572,537928.82364108,0
+MMS.US,D,20090924,000000,10.6907,10.8477,10.5308,10.821,906849.31076297,0
+MMS.US,D,20090925,000000,10.7628,10.7944,10.6079,10.7194,686044.81184985,0
+MMS.US,D,20090928,000000,10.7154,10.9523,10.6907,10.8931,371782.06397844,0
+MMS.US,D,20090929,000000,10.9453,11.0016,10.7717,10.7855,1461016.3670976,0
+MMS.US,D,20090930,000000,10.826,10.8625,10.5565,10.5772,433301.91316967,0
+MMS.US,D,20091001,000000,10.4974,10.6325,10.4974,10.5772,596304.38353134,0
+MMS.US,D,20091002,000000,10.5398,10.7717,10.5398,10.6848,593071.93658642,0
+MMS.US,D,20091005,000000,10.7579,10.7579,10.5427,10.6592,439424.30954622,0
+MMS.US,D,20091006,000000,10.6661,10.8644,10.6118,10.7894,285238.61688603,0
+MMS.US,D,20091007,000000,10.7648,10.8782,10.7292,10.7746,213723.51482186,0
+MMS.US,D,20091008,000000,10.8516,10.9178,10.8092,10.8378,416188.18387412,0
+MMS.US,D,20091009,000000,10.8762,11.0036,10.8762,11.0036,196191.29004411,0
+MMS.US,D,20091012,000000,11.0036,11.1052,10.9079,10.9592,187751.46226849,0
+MMS.US,D,20091013,000000,10.8951,10.9453,10.7598,10.8931,206225.04855465,0
+MMS.US,D,20091014,000000,10.9819,11.1122,10.9503,11.0885,267941.47915882,0
+MMS.US,D,20091015,000000,11.046,11.0885,10.9079,10.9325,580536.32493889,0
+MMS.US,D,20091016,000000,10.8812,10.8989,10.7411,10.8408,367772.41113799,0
+MMS.US,D,20091019,000000,10.8911,10.8911,10.75,10.8279,370324.9295876,0
+MMS.US,D,20091020,000000,10.826,10.826,10.6789,10.7598,216141.2635399,0
+MMS.US,D,20091021,000000,10.7677,10.972,10.7342,10.7529,342503.59312374,0
+MMS.US,D,20091022,000000,10.7312,10.9819,10.6572,10.9059,223010.46662442,0
+MMS.US,D,20091023,000000,10.9158,10.967,10.6661,10.7105,555954.52856372,0
+MMS.US,D,20091026,000000,10.7105,10.821,10.6167,10.6661,500059.54237916,0
+MMS.US,D,20091027,000000,10.6957,10.7352,10.4717,10.5141,667309.79255059,0
+MMS.US,D,20091028,000000,10.5427,10.6039,10.3996,10.4647,574464.59387496,0
+MMS.US,D,20091029,000000,10.5723,10.5901,10.4016,10.5042,413014.50869184,0
+MMS.US,D,20091030,000000,10.4687,10.6019,10.4086,10.4993,602440.96619542,0
+MMS.US,D,20091102,000000,10.5792,10.6187,10.443,10.5565,342605.93705521,0
+MMS.US,D,20091103,000000,10.5141,10.5723,10.4391,10.5496,475967.17292385,0
+MMS.US,D,20091104,000000,10.5684,10.6236,10.4105,10.5091,688061.29129196,0
+MMS.US,D,20091105,000000,10.593,10.672,10.5605,10.6661,425861.20535883,0
+MMS.US,D,20091106,000000,10.5743,10.7243,10.5181,10.675,199245.39508863,0
+MMS.US,D,20091109,000000,10.7213,10.7411,10.5308,10.6236,285359.20033005,0
+MMS.US,D,20091110,000000,10.5585,10.5772,10.4223,10.4854,492251.00439874,0
+MMS.US,D,20091111,000000,10.5703,10.6523,10.4924,10.6453,172227.61048286,0
+MMS.US,D,20091112,000000,10.3966,10.5792,9.997,10.0898,548209.82887718,0
+MMS.US,D,20091113,000000,10.1193,10.1489,9.84994,10.1489,711310.58994534,0
+MMS.US,D,20091116,000000,10.1893,10.4391,10.1893,10.4223,471944.34710212,0
+MMS.US,D,20091117,000000,10.4086,10.5328,10.3473,10.521,337131.0433739,0
+MMS.US,D,20091118,000000,10.5476,10.6848,10.5476,10.672,314638.68449101,0
+MMS.US,D,20091119,000000,10.6394,10.6937,10.4894,10.5447,385139.4669966,0
+MMS.US,D,20091120,000000,10.4687,10.5832,10.4549,10.5526,235085.02392715,0
+MMS.US,D,20091123,000000,10.6641,10.8309,10.6641,10.743,242419.33458148,0
+MMS.US,D,20091124,000000,10.7756,10.7756,10.5772,10.7026,293123.15283538,0
+MMS.US,D,20091125,000000,10.7381,10.7648,10.5535,10.5635,338982.3538969,0
+MMS.US,D,20091127,000000,10.3068,10.5684,10.2594,10.4993,280426.42549373,0
+MMS.US,D,20091130,000000,10.4105,10.5605,10.1874,10.5526,948601.5815838,0
+MMS.US,D,20091201,000000,10.5743,10.6187,10.4805,10.5605,789759.74669417,0
+MMS.US,D,20091202,000000,10.5999,10.7717,10.5023,10.5535,416319.91368693,0
+MMS.US,D,20091203,000000,10.6079,10.6661,10.4036,10.4391,441143.89025641,0
+MMS.US,D,20091204,000000,10.5161,10.6848,10.448,10.67,381331.46210036,0
+MMS.US,D,20091207,000000,10.6986,10.7993,10.6769,10.7006,255534.55740535,0
+MMS.US,D,20091208,000000,10.67,10.8762,10.6473,10.7786,313518.98108219,0
+MMS.US,D,20091209,000000,10.819,10.8408,10.668,10.7746,145989.05838513,0
+MMS.US,D,20091210,000000,10.7806,10.8812,10.6414,10.7105,269483.73127487,0
+MMS.US,D,20091211,000000,10.7134,10.8141,10.5723,10.7154,135647.25477389,0
+MMS.US,D,20091214,000000,10.7381,10.819,10.6937,10.819,227494.34679097,0
+MMS.US,D,20091215,000000,10.7628,10.7756,10.6375,10.6769,292490.84973393,0
+MMS.US,D,20091216,000000,10.748,10.7884,10.6592,10.7648,179006.62931092,0
+MMS.US,D,20091217,000000,10.7342,10.7894,10.5398,10.6266,226183.12850046,0
+MMS.US,D,20091218,000000,10.6819,10.7806,10.6503,10.7263,1246895.6362248,0
+MMS.US,D,20091221,000000,10.748,11.3075,10.748,11.2858,535864.71880509,0
+MMS.US,D,20091222,000000,11.2701,11.6361,11.2681,11.5009,386020.03012987,0
+MMS.US,D,20091223,000000,11.5473,11.6273,11.4654,11.5473,262737.13824688,0
+MMS.US,D,20091224,000000,11.5849,11.6066,11.5188,11.5543,63299.214970305,0
+MMS.US,D,20091228,000000,11.5562,11.5849,11.4842,11.5335,195124.27856042,0
+MMS.US,D,20091229,000000,11.573,11.6313,11.5138,11.6114,388842.0880426,0
+MMS.US,D,20091230,000000,11.6026,11.6026,11.4555,11.5355,258848.06885045,0
+MMS.US,D,20091231,000000,11.5661,11.6134,11.3292,11.345,302777.93480754,0
+MMS.US,D,20100104,000000,11.427,11.4941,11.3924,11.4822,287952.25102975,0
+MMS.US,D,20100105,000000,11.4744,11.8316,11.3431,11.5246,542976.10208393,0
+MMS.US,D,20100106,000000,11.5473,11.8494,11.5039,11.5947,342226.96051685,0
+MMS.US,D,20100107,000000,11.5947,11.6658,11.3993,11.5375,182226.9165808,0
+MMS.US,D,20100108,000000,11.4842,11.5009,11.3845,11.4398,165782.98271806,0
+MMS.US,D,20100111,000000,11.4605,11.5937,11.3796,11.4507,189887.5118484,0
+MMS.US,D,20100112,000000,11.4033,11.5937,11.3944,11.4744,200772.44761088,0
+MMS.US,D,20100113,000000,11.4772,11.5661,11.4417,11.499,198228.03561129,0
+MMS.US,D,20100114,000000,11.499,11.5977,11.4417,11.4704,216779.64647888,0
+MMS.US,D,20100115,000000,11.4921,11.4921,11.2701,11.3431,505811.06866736,0
+MMS.US,D,20100119,000000,11.3993,11.5276,11.3292,11.4151,655308.19329803,0
+MMS.US,D,20100120,000000,11.3372,11.3618,11.121,11.2247,434443.90931604,0
+MMS.US,D,20100121,000000,11.275,11.2878,11.1181,11.195,357268.47852638,0
+MMS.US,D,20100122,000000,11.2316,11.2769,10.967,10.9947,404507.80270356,0
+MMS.US,D,20100125,000000,11.0608,11.0865,10.9897,11.0184,410625.13254886,0
+MMS.US,D,20100126,000000,10.9799,10.9849,10.7924,10.9365,291997.36958904,0
+MMS.US,D,20100127,000000,10.9039,10.9997,10.9039,10.9967,375231.35846136,0
+MMS.US,D,20100128,000000,11.0233,11.0233,10.8615,10.8625,353062.24427296,0
+MMS.US,D,20100129,000000,10.9079,10.9543,10.8279,10.8615,317159.7904468,0
+MMS.US,D,20100201,000000,10.8664,10.9128,10.8585,10.9108,446490.09404369,0
+MMS.US,D,20100202,000000,10.8911,10.9543,10.8427,10.8911,261916.36018249,0
+MMS.US,D,20100203,000000,10.8911,10.977,10.8664,10.9306,279896.46632376,0
+MMS.US,D,20100204,000000,11.4635,11.9253,11.4635,11.7349,936985.03870714,0
+MMS.US,D,20100205,000000,11.8137,12.3605,11.7743,12.245,2119479.9960654,0
+MMS.US,D,20100208,000000,12.3418,12.5787,12.2036,12.252,1563888.2311399,0
+MMS.US,D,20100209,000000,12.3398,12.4543,12.254,12.3773,1173009.3975302,0
+MMS.US,D,20100210,000000,12.3309,12.4632,12.3309,12.4425,555602.91129416,0
+MMS.US,D,20100211,000000,12.4454,12.7187,12.3438,12.6428,441688.03571391,0
+MMS.US,D,20100212,000000,12.5323,12.7266,12.5323,12.6566,383968.08496891,0
+MMS.US,D,20100216,000000,12.7593,12.783,12.5767,12.7376,735050.32882483,0
+MMS.US,D,20100217,000000,12.7356,12.992,12.7356,12.9853,653274.48764961,0
+MMS.US,D,20100218,000000,13,13.0217,12.9132,13.01,365145.92133195,0
+MMS.US,D,20100219,000000,12.9546,13.0878,12.8855,13.0355,386553.0292186,0
+MMS.US,D,20100222,000000,12.9339,13.2507,12.9212,13.1717,928745.84556948,0
+MMS.US,D,20100223,000000,13.1292,13.2427,13.1292,13.1609,671301.2058785,0
+MMS.US,D,20100224,000000,13.1609,13.2171,13.0898,13.1746,406872.85949649,0
+MMS.US,D,20100225,000000,13.0671,13.1856,13.0317,13.0761,471653.5282077,0
+MMS.US,D,20100226,000000,13.1205,13.2171,13.0267,13.0671,324484.98134487,0
+MMS.US,D,20100301,000000,13.1292,13.7175,13.0968,13.4767,1179257.443882,0
+MMS.US,D,20100302,000000,13.5517,13.7944,13.4737,13.6889,1571440.4026386,0
+MMS.US,D,20100303,000000,13.6681,13.7807,13.5655,13.6336,580515.0455076,0
+MMS.US,D,20100304,000000,13.6306,13.6889,13.5685,13.6474,349002.93942616,0
+MMS.US,D,20100305,000000,13.6681,13.7343,13.6503,13.6957,469670.48787189,0
+MMS.US,D,20100308,000000,13.6957,13.756,13.4994,13.5398,295389.91892182,0
+MMS.US,D,20100309,000000,13.5398,13.9168,13.4974,13.9001,888778.00705897,0
+MMS.US,D,20100310,000000,13.9139,14.0244,13.8832,13.9386,455102.18388221,0
+MMS.US,D,20100311,000000,13.8615,13.9928,13.7747,13.978,183715.46346547,0
+MMS.US,D,20100312,000000,14.0668,14.0668,13.7441,13.8586,273720.36471583,0
+MMS.US,D,20100315,000000,13.7974,13.8468,13.6681,13.7727,300278.10828305,0
+MMS.US,D,20100316,000000,13.7639,13.8517,13.5961,13.8014,305942.49023355,0
+MMS.US,D,20100317,000000,13.8438,14.0194,13.8251,13.9139,301607.5660861,0
+MMS.US,D,20100318,000000,13.8734,13.9957,13.7747,13.7856,178201.05084031,0
+MMS.US,D,20100319,000000,13.8369,13.8438,13.6553,13.7273,359328.53013736,0
+MMS.US,D,20100322,000000,13.675,13.9849,13.6454,13.9455,435963.86869452,0
+MMS.US,D,20100323,000000,13.9188,14.0668,13.8339,14.056,418445.83020431,0
+MMS.US,D,20100324,000000,13.9879,14.0718,13.7727,13.7856,234359.49665048,0
+MMS.US,D,20100325,000000,13.7807,14.0718,13.6612,13.7905,386544.92276858,0
+MMS.US,D,20100326,000000,13.83,14.0391,13.83,13.9001,332840.70470156,0
+MMS.US,D,20100329,000000,13.8951,13.8951,13.6454,13.7273,310036.24749295,0
+MMS.US,D,20100330,000000,13.6997,13.9849,13.6997,13.903,260155.23391595,0
+MMS.US,D,20100331,000000,13.8033,14.0668,13.7727,13.8251,326058.64595473,0
+MMS.US,D,20100401,000000,13.7807,13.9484,13.677,13.8132,287345.28058461,0
+MMS.US,D,20100405,000000,13.8083,14.0313,13.7224,13.8655,171035.96233012,0
+MMS.US,D,20100406,000000,13.7807,13.9503,13.7807,13.8832,190929.19067579,0
+MMS.US,D,20100407,000000,13.9139,13.98,13.8063,13.9662,402515.64261149,0
+MMS.US,D,20100408,000000,14.0411,14.1142,13.83,14.0391,236597.89016188,0
+MMS.US,D,20100409,000000,13.9928,14.1556,13.9593,14.1419,247787.83110631,0
+MMS.US,D,20100412,000000,14.1024,14.1576,13.9987,14.1448,291240.42981855,0
+MMS.US,D,20100413,000000,14.0787,14.206,13.9849,14.203,234068.67775607,0
+MMS.US,D,20100414,000000,14.2168,14.3954,14.1843,14.3954,220545.09251252,0
+MMS.US,D,20100415,000000,14.4004,14.6441,14.3273,14.5573,540796.48033518,0
+MMS.US,D,20100416,000000,14.5672,14.5957,14.4103,14.4497,341887.50292232,0
+MMS.US,D,20100419,000000,14.4487,14.5139,14.2958,14.4398,448565.34524845,0
+MMS.US,D,20100420,000000,14.4438,14.4852,14.3767,14.4438,1098841.4596975,0
+MMS.US,D,20100421,000000,14.431,14.5089,14.3787,14.4902,605695.7058779,0
+MMS.US,D,20100422,000000,14.4398,14.5208,14.3037,14.5089,511654.80582453,0
+MMS.US,D,20100423,000000,14.4902,14.7231,14.3836,14.7073,417775.02146527,0
+MMS.US,D,20100426,000000,14.7349,14.7961,14.653,14.6875,293517.32896753,0
+MMS.US,D,20100427,000000,14.6935,14.7695,14.3906,14.4142,1069958.1782812,0
+MMS.US,D,20100428,000000,14.4547,14.5692,14.3382,14.4388,238128.99590914,0
+MMS.US,D,20100429,000000,14.4754,14.6975,14.3008,14.6658,713394.96090638,0
+MMS.US,D,20100430,000000,14.6885,14.6915,14.0511,14.0511,519033.70195396,0
+MMS.US,D,20100503,000000,14.1399,14.1763,13.7135,14.1468,475503.07866028,0
+MMS.US,D,20100504,000000,14.0718,14.0718,13.8468,13.9662,312046.64709757,0
+MMS.US,D,20100505,000000,13.8932,13.9987,13.7165,13.7787,358757.02541104,0
+MMS.US,D,20100506,000000,13.756,14.3569,13.3889,13.7944,826507.29793478,0
+MMS.US,D,20100507,000000,13.7974,13.8014,12.9339,13.4431,1550393.0184715,0
+MMS.US,D,20100510,000000,13.7343,13.9336,13.6425,13.7747,454845.81740037,0
+MMS.US,D,20100511,000000,13.679,14.2504,13.6474,14.0718,492142.58062973,0
+MMS.US,D,20100512,000000,14.0391,14.2434,13.8754,14.1636,313329.49281301,0
+MMS.US,D,20100513,000000,14.1319,14.2139,14.0441,14.1399,475975.27937388,0
+MMS.US,D,20100514,000000,14.1349,14.1705,14.0461,14.1536,457597.95718168,0
+MMS.US,D,20100517,000000,14.1763,14.4398,14.0845,14.2454,717668.07337244,0
+MMS.US,D,20100518,000000,14.3747,14.3787,14.1705,14.1912,501931.1190272,0
+MMS.US,D,20100519,000000,14.1843,14.2267,14.0194,14.1763,499403.9332339,0
+MMS.US,D,20100520,000000,13.9336,14.0194,13.5112,13.5132,659338.11226354,0
+MMS.US,D,20100521,000000,13.3335,13.6503,13.2013,13.603,617599.01442397,0
+MMS.US,D,20100524,000000,13.5537,13.6405,13.5083,13.5586,372191.43970438,0
+MMS.US,D,20100525,000000,13.3445,13.6079,13.3445,13.5704,632280.80871392,0
+MMS.US,D,20100526,000000,13.6148,13.756,13.4717,13.4895,1052000.3648774,0
+MMS.US,D,20100527,000000,13.6918,13.7747,13.5783,13.7589,252103.50243497,0
+MMS.US,D,20100528,000000,13.8132,13.8339,13.4994,13.5941,314728.86874747,0
+MMS.US,D,20100601,000000,13.5349,13.7273,13.3711,13.3889,348610.7899065,0
+MMS.US,D,20100602,000000,13.4165,13.6681,13.3208,13.6583,658481.86848032,0
+MMS.US,D,20100603,000000,13.756,14.0698,13.6523,14.0154,321647.72383836,0
+MMS.US,D,20100604,000000,13.7964,13.7994,13.3967,13.4382,303322.08026504,0
+MMS.US,D,20100607,000000,13.455,13.5073,13.0968,13.1145,380384.02075444,0
+MMS.US,D,20100608,000000,13.1462,13.2083,13.0554,13.1462,343471.3005947,0
+MMS.US,D,20100609,000000,13.2161,13.2921,13.0621,13.1529,405622.43958112,0
+MMS.US,D,20100610,000000,13.3642,13.6563,13.2734,13.6523,355813.37074804,0
+MMS.US,D,20100611,000000,13.5438,13.6918,13.455,13.6918,210637.99728353,0
+MMS.US,D,20100614,000000,13.8339,13.9168,13.6612,13.7135,283615.3002698,0
+MMS.US,D,20100615,000000,13.7165,13.8231,13.6188,13.7964,396735.74374822,0
+MMS.US,D,20100616,000000,13.7046,13.8902,13.6583,13.8487,250509.57170006,0
+MMS.US,D,20100617,000000,13.903,13.9415,13.7372,13.8754,237658.82180805,0
+MMS.US,D,20100618,000000,13.9247,13.978,13.7747,13.9366,489735.97828046,0
+MMS.US,D,20100621,000000,14.0787,14.4004,13.9276,14.0057,691676.76800027,0
+MMS.US,D,20100622,000000,14.0875,14.2534,13.7116,13.7372,421385.4316423,0
+MMS.US,D,20100623,000000,13.7372,13.8211,13.5981,13.7323,356067.71061737,0
+MMS.US,D,20100624,000000,13.6612,13.7224,13.5141,13.5329,226061.53175019,0
+MMS.US,D,20100625,000000,13.5961,13.7027,13.4777,13.5586,741887.10610929,0
+MMS.US,D,20100628,000000,13.5605,13.6681,13.4974,13.6099,286742.36336448,0
+MMS.US,D,20100629,000000,13.5043,13.5043,13.1826,13.2507,481159.35416077,0
+MMS.US,D,20100630,000000,13.2784,13.3809,13.1018,13.1272,296805.50775633,0
+MMS.US,D,20100701,000000,13.1075,13.1253,12.8955,12.9873,441010.1338311,0
+MMS.US,D,20100702,000000,13.0848,13.1145,12.9409,13.0454,307829.26647539,0
+MMS.US,D,20100706,000000,13.1235,13.2654,12.7987,12.9072,798457.96756415,0
+MMS.US,D,20100707,000000,12.9132,13.08,12.8578,13.0554,488315.32291469,0
+MMS.US,D,20100708,000000,13.1392,13.2871,13.1235,13.229,295574.34065976,0
+MMS.US,D,20100709,000000,13.236,13.3118,13.1529,13.2823,240273.15193906,0
+MMS.US,D,20100712,000000,13.2714,13.3385,13.1235,13.2941,343425.70181335,0
+MMS.US,D,20100713,000000,13.4214,13.8398,13.2033,13.8014,542552.54007045,0
+MMS.US,D,20100714,000000,13.7944,13.7944,13.604,13.7086,247586.18316209,0
+MMS.US,D,20100715,000000,13.7273,13.7323,13.4431,13.6218,255937.85329377,0
+MMS.US,D,20100716,000000,13.5635,13.5635,13.1205,13.1292,376914.46014647,0
+MMS.US,D,20100719,000000,13.1559,13.3711,13.1412,13.3335,262626.68786537,0
+MMS.US,D,20100720,000000,13.1925,13.4687,13.0998,13.4639,329663.98960051,0
+MMS.US,D,20100721,000000,13.5704,13.5704,13.2774,13.2852,306941.61019835,0
+MMS.US,D,20100722,000000,13.4599,13.6099,13.3967,13.5398,724286.98981263,0
+MMS.US,D,20100723,000000,13.4944,13.8566,13.3652,13.7974,361886.11511822,0
+MMS.US,D,20100726,000000,13.8803,14.0106,13.7224,13.9957,422404.81773215,0
+MMS.US,D,20100727,000000,14.0668,14.1251,13.8734,13.9632,378573.24248153,0
+MMS.US,D,20100728,000000,13.9632,14.057,13.7027,13.7323,283894.97279544,0
+MMS.US,D,20100729,000000,13.8398,13.9336,13.4145,13.6326,257636.15457266,0
+MMS.US,D,20100730,000000,13.4974,13.756,13.4026,13.6563,329286.02636839,0
+MMS.US,D,20100802,000000,13.8161,13.9247,13.6267,13.7293,329419.78279369,0
+MMS.US,D,20100803,000000,13.675,13.7807,13.4599,13.5635,402885.4993936,0
+MMS.US,D,20100804,000000,13.5704,13.8251,13.529,13.7392,399588.20084852,0
+MMS.US,D,20100805,000000,13.1026,13.7027,12.9339,13.3799,494228.97820328,0
+MMS.US,D,20100806,000000,13.2379,13.4165,13.1746,13.2734,782536.89972759,0
+MMS.US,D,20100809,000000,13.3672,13.6286,13.3465,13.4826,658541.65354921,0
+MMS.US,D,20100810,000000,13.375,13.5024,13.1629,13.3779,502686.03218518,0
+MMS.US,D,20100811,000000,13.1717,13.1906,12.9496,12.9703,688232.54004862,0
+MMS.US,D,20100812,000000,12.5835,12.9783,12.5835,12.7593,919632.16913605,0
+MMS.US,D,20100813,000000,12.7513,12.9132,12.6892,12.7513,604472.64523134,0
+MMS.US,D,20100816,000000,12.6842,12.997,12.6842,12.9182,398106.74710762,0
+MMS.US,D,20100817,000000,13.0474,13.3692,12.995,13.233,370414.1005378,0
+MMS.US,D,20100818,000000,13.222,13.2901,13.0681,13.1579,483068.42314015,0
+MMS.US,D,20100819,000000,13.0928,13.1559,12.8598,12.9636,434829.97899817,0
+MMS.US,D,20100820,000000,12.9132,13.0147,12.8224,13.004,278494.05047055,0
+MMS.US,D,20100823,000000,13.0711,13.0781,12.781,12.8411,370956.2193828,0
+MMS.US,D,20100824,000000,12.7,12.8975,12.6408,12.7217,432625.0245931,0
+MMS.US,D,20100825,000000,12.6743,12.923,12.6743,12.773,888938.10944684,0
+MMS.US,D,20100826,000000,12.783,12.9299,12.6339,12.6458,468456.54698161,0
+MMS.US,D,20100827,000000,12.7266,12.7424,12.4898,12.6536,586759.03863443,0
+MMS.US,D,20100830,000000,12.6024,12.6024,12.3023,12.3082,1000347.0786651,0
+MMS.US,D,20100831,000000,12.253,12.3625,12.1445,12.1889,749535.54170184,0
+MMS.US,D,20100901,000000,12.3487,12.556,12.2628,12.3734,591796.18401475,0
+MMS.US,D,20100902,000000,12.4306,12.5954,12.3753,12.555,253481.59893812,0
+MMS.US,D,20100903,000000,12.7049,12.8658,12.6289,12.8134,261244.5381372,0
+MMS.US,D,20100907,000000,12.781,12.8174,12.7187,12.783,333720.25452856,0
+MMS.US,D,20100908,000000,12.8115,12.8451,12.6241,12.6892,226931.96182093,0
+MMS.US,D,20100909,000000,12.8274,12.8521,12.5678,12.698,209092.70524873,0
+MMS.US,D,20100910,000000,12.7356,12.8304,12.6428,12.7217,138757.09166227,0
+MMS.US,D,20100913,000000,12.8391,12.9112,12.7217,12.8905,322597.19179679,0
+MMS.US,D,20100914,000000,12.8925,13.0247,12.8391,12.9052,247280.16467389,0
+MMS.US,D,20100915,000000,12.8855,13.0454,12.7237,13.002,356308.87750541,0
+MMS.US,D,20100916,000000,12.9901,13.0681,12.8264,12.9112,174667.65193846,0
+MMS.US,D,20100917,000000,13.0197,13.1392,12.8805,13.0147,280371.7069561,0
+MMS.US,D,20100920,000000,13.0878,13.5241,13.0524,13.4875,602338.62226394,0
+MMS.US,D,20100921,000000,13.5141,13.6425,13.4006,13.4293,336559.53864758,0
+MMS.US,D,20100922,000000,13.4006,13.4777,13.148,13.3286,285514.23618665,0
+MMS.US,D,20100923,000000,13.2379,13.4076,13.1509,13.1698,329182.66913065,0
+MMS.US,D,20100924,000000,13.3405,13.5329,13.3238,13.5329,217383.57700527,0
+MMS.US,D,20100927,000000,13.5329,13.5685,13.2823,13.5428,347551.88487282,0
+MMS.US,D,20100928,000000,13.603,13.7204,13.4214,13.7027,364588.60289317,0
+MMS.US,D,20100929,000000,13.6336,13.9573,13.6336,13.8951,348249.03957441,0
+MMS.US,D,20100930,000000,13.9947,14.0343,13.8418,13.973,530528.64808035,0
+MMS.US,D,20101001,000000,13.9435,13.975,13.7293,13.8586,314239.4418276,0
+MMS.US,D,20101004,000000,13.7905,13.8517,13.4994,13.6957,379767.93055303,0
+MMS.US,D,20101005,000000,13.828,13.9089,13.8033,13.9049,338777.66603393,0
+MMS.US,D,20101006,000000,13.8655,13.8932,13.7747,13.8468,509229.96396271,0
+MMS.US,D,20101007,000000,13.9573,14.0767,13.8932,14.0106,280051.50218038,0
+MMS.US,D,20101008,000000,14.0767,14.0865,13.8339,14.0154,304523.8614803,0
+MMS.US,D,20101011,000000,14.0037,14.0244,13.9208,13.9533,248821.40348368,0
+MMS.US,D,20101012,000000,13.9276,13.9987,13.83,13.9682,140566.85662892,0
+MMS.US,D,20101013,000000,14.0244,14.0925,13.98,14.0343,491400.84045303,0
+MMS.US,D,20101014,000000,14.0391,14.203,13.9899,14.1734,334323.1717487,0
+MMS.US,D,20101015,000000,14.2267,14.3679,14.2139,14.2849,224250.75347728,0
+MMS.US,D,20101018,000000,14.3402,14.436,14.1685,14.4053,186640.87861594,0
+MMS.US,D,20101019,000000,14.2504,14.3037,13.8902,13.983,537551.87371523,0
+MMS.US,D,20101020,000000,14.0481,14.0747,13.903,13.9336,369790.91719263,0
+MMS.US,D,20101021,000000,14.0461,14.1576,13.754,13.8832,260836.17571751,0
+MMS.US,D,20101022,000000,13.8803,13.8803,13.751,13.8517,245116.75582517,0
+MMS.US,D,20101025,000000,13.8161,14.0343,13.8161,13.8398,208947.80245465,0
+MMS.US,D,20101026,000000,13.751,13.9415,13.7273,13.8033,254485.78543418,0
+MMS.US,D,20101027,000000,13.751,13.7856,13.5487,13.7372,239553.70449991,0
+MMS.US,D,20101028,000000,13.8398,13.8981,13.5083,13.5941,233742.39314282,0
+MMS.US,D,20101029,000000,13.6306,13.7984,13.5586,13.7599,199394.35110771,0
+MMS.US,D,20101101,000000,13.7658,13.8635,13.3612,13.457,250881.45509466,0
+MMS.US,D,20101102,000000,13.5912,13.8635,13.5912,13.8537,250026.2246177,0
+MMS.US,D,20101103,000000,13.828,14.0106,13.7934,13.9553,144154.97406842,0
+MMS.US,D,20101104,000000,14.1251,14.3362,14.0994,14.1636,272799.26933247,0
+MMS.US,D,20101105,000000,14.1882,14.2829,13.9533,14.1912,190851.16609436,0
+MMS.US,D,20101108,000000,14.1419,14.2918,14.1419,14.2701,161073.13525725,0
+MMS.US,D,20101109,000000,14.2898,14.3056,13.8132,13.8734,337489.75378722,0
+MMS.US,D,20101110,000000,13.9228,14.1961,13.8635,14.1497,289583.67409601,0
+MMS.US,D,20101111,000000,14.0648,14.1753,13.1026,13.3711,403197.5977193,0
+MMS.US,D,20101112,000000,13.2901,13.7707,13.1925,13.677,634605.33325677,0
+MMS.US,D,20101115,000000,13.756,14.0391,13.6819,13.7441,241783.99156127,0
+MMS.US,D,20101116,000000,13.6336,13.7175,13.5221,13.7046,412125.83910855,0
+MMS.US,D,20101117,000000,13.754,13.7688,13.5882,13.6356,491068.47600227,0
+MMS.US,D,20101118,000000,13.7343,13.9957,13.679,13.7639,501204.57844428,0
+MMS.US,D,20101119,000000,13.7441,13.9553,13.7293,13.7974,235727.46009112,0
+MMS.US,D,20101122,000000,13.7372,13.8537,13.6267,13.83,184930.41766202,0
+MMS.US,D,20101123,000000,13.7254,13.7471,13.4026,13.6918,380850.14163051,0
+MMS.US,D,20101124,000000,13.8329,14.1192,13.7974,14.0411,311644.36451539,0
+MMS.US,D,20101126,000000,13.9553,14.1241,13.903,14.0441,69094.313427359,0
+MMS.US,D,20101129,000000,13.9296,13.9296,13.5961,13.8211,314019.55437085,0
+MMS.US,D,20101130,000000,13.7076,13.8605,13.6336,13.7737,386342.26151811,0
+MMS.US,D,20101201,000000,14.0244,14.1961,14.0057,14.1961,503490.59734954,0
+MMS.US,D,20101202,000000,14.2336,14.4971,14.1863,14.4971,278265.04325751,0
+MMS.US,D,20101203,000000,14.4734,14.6698,14.3679,14.6274,327493.48760803,0
+MMS.US,D,20101206,000000,14.5503,14.73,14.5346,14.7261,254259.81813992,0
+MMS.US,D,20101207,000000,14.7478,14.8642,14.7024,14.7596,258872.3882005,0
+MMS.US,D,20101208,000000,14.8415,15.03,14.7813,14.9737,357721.42642117,0
+MMS.US,D,20101209,000000,15.0834,15.0834,14.8307,14.9689,228722.47396879,0
+MMS.US,D,20101210,000000,15.0191,15.1425,14.9215,15.0921,189227.84947813,0
+MMS.US,D,20101213,000000,15.1475,15.1475,14.8524,14.8524,360781.61130319,0
+MMS.US,D,20101214,000000,14.9165,15.0902,14.8978,15.0645,173917.80531174,0
+MMS.US,D,20101215,000000,15.0597,15.2156,14.9757,15.0428,206790.47344344,0
+MMS.US,D,20101216,000000,15.0764,15.2195,14.952,15.2096,299637.69873158,0
+MMS.US,D,20101217,000000,15.1939,15.3004,14.9066,15.3004,392858.83402683,0
+MMS.US,D,20101220,000000,15.3172,15.3172,15.0902,15.2441,305823.93340204,0
+MMS.US,D,20101221,000000,15.3458,15.3764,15.2195,15.3408,252307.17699168,0
+MMS.US,D,20101222,000000,15.4089,15.4336,15.252,15.261,246576.93013478,0
+MMS.US,D,20101223,000000,15.252,15.3408,14.8474,15.0517,314807.90663516,0
+MMS.US,D,20101227,000000,14.9737,15.2777,14.9737,15.2343,76833.946582626,0
+MMS.US,D,20101228,000000,15.2846,15.3054,15.0734,15.253,177045.88171266,0
+MMS.US,D,20101229,000000,15.3152,15.3152,15.107,15.1939,134245.85222691,0
+MMS.US,D,20101230,000000,15.1593,15.258,15.1297,15.1543,71588.060114333,0
+MMS.US,D,20101231,000000,15.0685,15.1228,14.8839,14.8839,185561.70745721,0
+MMS.US,D,20110103,000000,14.9886,15.1692,14.9599,15.0517,273122.51402696,0
+MMS.US,D,20110104,000000,15.1208,15.1306,14.656,14.7744,341333.22440229,0
+MMS.US,D,20110105,000000,14.7261,14.9047,14.7004,14.8771,274846.14796217,0
+MMS.US,D,20110106,000000,14.9372,14.9372,14.5109,14.6274,421294.2340796,0
+MMS.US,D,20110107,000000,14.6698,14.6935,14.3037,14.4487,482214.20596944,0
+MMS.US,D,20110110,000000,14.4734,14.6116,14.1813,14.5475,456841.0174112,0
+MMS.US,D,20110111,000000,14.652,14.9994,14.6373,14.7833,594242.30530786,0
+MMS.US,D,20110112,000000,14.8978,14.9462,14.6373,14.6875,228383.01637426,0
+MMS.US,D,20110113,000000,14.73,14.7793,14.6184,14.7142,280043.39573036,0
+MMS.US,D,20110114,000000,14.7399,15.1031,14.6254,15.0547,302623.91225718,0
+MMS.US,D,20110118,000000,15.0665,15.1622,14.8593,14.952,230122.8632095,0
+MMS.US,D,20110119,000000,14.9293,15.0191,14.6136,14.6401,421793.79406199,0
+MMS.US,D,20110120,000000,14.5573,14.799,14.5573,14.7231,345836.35738764,0
+MMS.US,D,20110121,000000,14.8376,14.8376,14.6718,14.6807,290705.40411732,0
+MMS.US,D,20110124,000000,14.7231,14.9796,14.7231,14.9235,221788.41928412,0
+MMS.US,D,20110125,000000,14.8257,14.9066,14.7349,14.8642,304710.30983072,0
+MMS.US,D,20110126,000000,14.9481,15.0902,14.808,15.0428,392198.15835031,0
+MMS.US,D,20110127,000000,15.0567,15.4988,15.038,15.407,827306.79656787,0
+MMS.US,D,20110128,000000,15.3557,15.4109,15.1909,15.2747,671028.62649662,0
+MMS.US,D,20110131,000000,15.2343,15.4603,15.2343,15.3981,449421.58903167,0
+MMS.US,D,20110201,000000,15.4455,15.5659,15.3971,15.5215,416663.42450646,0
+MMS.US,D,20110202,000000,15.5254,15.6765,15.5234,15.6281,363404.04788421,0
+MMS.US,D,20110203,000000,15.5451,15.6992,15.2984,15.6113,334942.30186888,0
+MMS.US,D,20110204,000000,15.6438,15.8334,15.4336,15.7129,338449.35480817,0
+MMS.US,D,20110207,000000,15.7504,15.8728,15.6882,15.8668,534010.36836334,0
+MMS.US,D,20110208,000000,15.8354,16.0327,15.78,15.9962,442515.90692206,0
+MMS.US,D,20110209,000000,15.9309,16.006,15.8817,15.9142,386922.88600069,0
+MMS.US,D,20110210,000000,15.8521,16.0377,15.8521,15.9459,308930.73037167,0
+MMS.US,D,20110211,000000,15.8718,16.1679,15.8017,16.1609,289773.16236519,0
+MMS.US,D,20110214,000000,16.1402,16.2093,16.1155,16.2093,401656.35890952,0
+MMS.US,D,20110215,000000,16.1305,16.3652,16.0494,16.3248,800113.70998044,0
+MMS.US,D,20110216,000000,16.4176,16.5981,16.3959,16.5044,658605.4918431,0
+MMS.US,D,20110218,000000,16.6031,17.063,16.5834,17.0166,750730.22977333,0
+MMS.US,D,20110222,000000,16.9061,16.9061,16.7057,16.7689,677011.18661036,0
+MMS.US,D,20110223,000000,16.8054,16.8054,16.4679,16.5084,533604.03255616,0
+MMS.US,D,20110224,000000,16.5607,16.6652,16.4737,16.6061,503873.62711291,0
+MMS.US,D,20110225,000000,16.5636,16.7531,16.5418,16.7531,530430.35737387,0
+MMS.US,D,20110228,000000,16.8331,16.8419,16.6623,16.7886,394248.07689876,0
+MMS.US,D,20110301,000000,16.8014,16.8221,16.4047,16.5113,560292.49262992,0
+MMS.US,D,20110302,000000,16.4679,16.6416,16.3722,16.4876,418085.09317848,0
+MMS.US,D,20110303,000000,16.6505,17.1439,16.5518,17.1419,825837.502502,0
+MMS.US,D,20110304,000000,17.1439,17.1508,16.9061,17.1025,591758.69168341,0
+MMS.US,D,20110307,000000,17.1311,17.1311,16.757,16.8863,506979.4107763,0
+MMS.US,D,20110308,000000,16.8557,17.3087,16.7886,17.2504,465817.89750055,0
+MMS.US,D,20110309,000000,17.2357,17.2998,17.1112,17.2484,478116.39548504,0
+MMS.US,D,20110310,000000,17.0658,17.0658,16.6139,16.684,355987.65942343,0
+MMS.US,D,20110311,000000,16.5636,16.8054,16.5636,16.7471,341236.96030833,0
+MMS.US,D,20110314,000000,16.5399,16.8133,16.4679,16.6702,318687.85627531,0
+MMS.US,D,20110315,000000,16.2597,16.5636,16.2202,16.4699,504718.72452736,0
+MMS.US,D,20110316,000000,16.3771,16.8932,16.3544,16.7669,746690.17774531,0
+MMS.US,D,20110317,000000,16.9346,16.9346,16.5685,16.7481,539686.90998887,0
+MMS.US,D,20110318,000000,16.835,17.0047,16.7196,16.977,581289.21148437,0
+MMS.US,D,20110321,000000,17.1596,17.6067,17.1439,17.6057,339043.15227204,0
+MMS.US,D,20110322,000000,17.6067,17.7479,17.5999,17.7281,414330.79351361,0
+MMS.US,D,20110323,000000,17.7034,17.7331,17.4212,17.6985,320704.33571745,0
+MMS.US,D,20110324,000000,17.7843,17.7843,17.5643,17.7479,241989.6927305,0
+MMS.US,D,20110325,000000,17.808,18.1791,17.808,17.9709,318864.17156322,0
+MMS.US,D,20110328,000000,17.9837,18.0657,17.8919,17.9215,227426.45527206,0
+MMS.US,D,20110329,000000,17.958,18.1565,17.8998,18.0864,206328.40579239,0
+MMS.US,D,20110330,000000,18.1742,18.2077,18.0657,18.1939,284924.49194781,0
+MMS.US,D,20110331,000000,18.2057,18.4367,18.2057,18.4179,329492.74084387,0
+MMS.US,D,20110401,000000,18.4416,18.796,18.4386,18.71,699945.34701925,0
+MMS.US,D,20110404,000000,18.787,18.791,18.2156,18.3094,593051.67046137,0
+MMS.US,D,20110405,000000,18.2807,18.336,18.0942,18.1525,550645.81710778,0
+MMS.US,D,20110406,000000,18.2403,18.2719,18.0982,18.1742,373979.92523974,0
+MMS.US,D,20110407,000000,18.2304,18.2423,18.0508,18.1051,259055.79663218,0
+MMS.US,D,20110408,000000,18.2206,18.2689,17.9265,17.9729,260096.46215331,0
+MMS.US,D,20110411,000000,17.9561,18.0607,17.7459,17.887,305946.54345856,0
+MMS.US,D,20110412,000000,17.7735,17.8821,17.6284,17.6728,241593.48998584,0
+MMS.US,D,20110413,000000,17.7962,17.8268,17.4705,17.6758,173431.41831062,0
+MMS.US,D,20110414,000000,17.5593,17.7597,17.5051,17.7379,261946.75937006,0
+MMS.US,D,20110415,000000,17.6935,18.0715,17.6196,18.0508,365911.98085872,0
+MMS.US,D,20110418,000000,17.8031,17.8268,17.5001,17.6027,290551.38156697,0
+MMS.US,D,20110419,000000,17.6511,17.7015,17.4183,17.4922,408407.00516252,0
+MMS.US,D,20110420,000000,17.7528,17.8929,17.6758,17.8919,177476.53686991,0
+MMS.US,D,20110421,000000,17.9966,18.0824,17.7962,18.0478,203623.89140493,0
+MMS.US,D,20110425,000000,17.9679,18.0163,17.8011,17.9522,222449.09496064,0
+MMS.US,D,20110426,000000,17.9866,18.3261,17.9235,18.1455,460179.86151262,0
+MMS.US,D,20110427,000000,18.2571,18.265,18.0222,18.2136,331739.24080528,0
+MMS.US,D,20110428,000000,18.2778,18.2778,18.0765,18.1525,197716.31595387,0
+MMS.US,D,20110429,000000,18.1979,18.2245,18.0804,18.1505,240527.49180839,0
+MMS.US,D,20110502,000000,18.189,18.2156,17.8199,17.8624,330571.9120026,0
+MMS.US,D,20110503,000000,17.8919,17.8919,17.4892,17.6748,272927.95922652,0
+MMS.US,D,20110504,000000,17.6462,17.663,17.4083,17.4527,248057.37056942,0
+MMS.US,D,20110505,000000,17.4221,18.5571,17.4083,18.0912,957332.22825384,0
+MMS.US,D,20110506,000000,18.1525,18.3252,18.0014,18.0607,711894.25434669,0
+MMS.US,D,20110509,000000,18.0962,19.0485,18.0962,18.9262,629220.6238319,0
+MMS.US,D,20110510,000000,18.9596,19.3001,18.9489,19.2677,400090.80074967,0
+MMS.US,D,20110511,000000,19.2153,19.3495,18.9676,19.1275,339531.56588566,0
+MMS.US,D,20110512,000000,19.0514,19.2282,18.9104,19.1098,292676.2847781,0
+MMS.US,D,20110513,000000,19.1542,19.1759,18.9519,19.012,286782.89561457,0
+MMS.US,D,20110516,000000,18.9341,18.9341,18.5995,18.6044,301712.94993634,0
+MMS.US,D,20110517,000000,18.4959,18.5995,18.2995,18.486,309618.76531699,0
+MMS.US,D,20110518,000000,18.5275,18.5797,18.3913,18.4772,284644.81942216,0
+MMS.US,D,20110519,000000,19.0929,19.2518,18.7071,18.8443,524293.77470979,0
+MMS.US,D,20110520,000000,18.8107,18.8738,18.5373,18.788,420412.65764008,0
+MMS.US,D,20110523,000000,18.5304,18.5946,18.3765,18.4219,179532.53525588,0
+MMS.US,D,20110524,000000,18.4446,18.4909,18.2018,18.2265,206478.37511773,0
+MMS.US,D,20110525,000000,18.1969,18.4377,18.1969,18.3834,219417.28265368,0
+MMS.US,D,20110526,000000,18.3104,18.562,18.1722,18.5255,273757.85704717,0
+MMS.US,D,20110527,000000,18.5995,18.7496,18.5304,18.6361,174058.65488081,0
+MMS.US,D,20110531,000000,18.8187,19.0475,18.7032,19.0475,570974.76714195,0
+MMS.US,D,20110601,000000,19.0258,19.0427,18.5797,18.6558,571513.84606818,0
+MMS.US,D,20110602,000000,18.6508,18.6508,18.2699,18.4189,422542.62738246,0
+MMS.US,D,20110603,000000,18.1505,18.2758,18.0844,18.1772,652177.07697834,0
+MMS.US,D,20110606,000000,18.1613,18.1613,17.7843,17.7883,493810.48272105,0
+MMS.US,D,20110607,000000,17.889,17.889,17.6057,17.6235,619709.73134758,0
+MMS.US,D,20110608,000000,17.5366,17.5791,17.3541,17.441,351495.67280687,0
+MMS.US,D,20110609,000000,17.4695,17.6057,17.4221,17.5515,203121.29150378,0
+MMS.US,D,20110610,000000,17.4597,17.4597,17.1913,17.2327,211091.95848458,0
+MMS.US,D,20110613,000000,17.2653,17.2919,17.0087,17.2248,332279.33303776,0
+MMS.US,D,20110614,000000,17.3768,17.6857,17.3442,17.665,292929.61134119,0
+MMS.US,D,20110615,000000,17.5386,17.7528,17.4981,17.5791,626316.48811274,0
+MMS.US,D,20110616,000000,17.6126,17.6906,17.4153,17.658,509585.63445727,0
+MMS.US,D,20110617,000000,17.7706,17.9522,17.7311,17.8297,585399.18164381,0
+MMS.US,D,20110620,000000,17.7824,17.9817,17.663,17.9215,226214.54099428,0
+MMS.US,D,20110621,000000,18.0657,18.3863,18.0291,18.3518,223386.40324403,0
+MMS.US,D,20110622,000000,18.2216,18.4377,18.1801,18.2383,333279.4663088,0
+MMS.US,D,20110623,000000,18.0468,18.2571,17.8031,18.2472,287104.11369656,0
+MMS.US,D,20110624,000000,18.2699,18.3942,18.1149,18.2166,326796.33290642,0
+MMS.US,D,20110627,000000,18.1939,18.4189,18.1149,18.3479,290818.89441758,0
+MMS.US,D,20110628,000000,18.3518,18.6785,18.3518,18.6785,209256.86086161,0
+MMS.US,D,20110629,000000,18.7791,18.8177,18.562,18.7742,159505.5504849,0
+MMS.US,D,20110630,000000,18.8264,18.9152,18.6459,18.8057,331338.9848356,0
+MMS.US,D,20110701,000000,18.8631,19.0447,18.7071,18.9489,422522.36125743,0
+MMS.US,D,20110705,000000,18.8137,19.1265,18.8137,18.9449,378868.11460096,0
+MMS.US,D,20110706,000000,18.8818,19.1315,18.8818,19.0731,226148.67608788,0
+MMS.US,D,20110707,000000,19.1956,19.4463,19.1572,19.2764,253573.80980709,0
+MMS.US,D,20110708,000000,19.016,19.236,18.9686,19.1956,206524.98720534,0
+MMS.US,D,20110711,000000,19.1078,19.1392,18.8394,18.9055,288139.71268644,0
+MMS.US,D,20110712,000000,18.8097,18.9863,18.7347,18.795,193352.00592509,0
+MMS.US,D,20110713,000000,18.784,19.0801,18.7249,18.8344,228977.82714438,0
+MMS.US,D,20110714,000000,18.8808,18.9776,18.5531,18.5946,201395.63095606,0
+MMS.US,D,20110715,000000,18.6232,18.795,18.4604,18.5995,220524.82638748,0
+MMS.US,D,20110718,000000,18.5709,18.6094,18.1752,18.3666,171081.56111148,0
+MMS.US,D,20110719,000000,18.4919,19.011,18.4919,18.8818,297248.3225886,0
+MMS.US,D,20110720,000000,18.8808,18.8808,18.2472,18.5097,183261.50226443,0
+MMS.US,D,20110721,000000,18.5353,18.6183,18.3104,18.4702,372084.02924163,0
+MMS.US,D,20110722,000000,18.4554,18.6183,18.4317,18.4999,266124.62104839,0
+MMS.US,D,20110725,000000,18.3202,18.5304,18.2699,18.3291,186531.44154069,0
+MMS.US,D,20110726,000000,18.2561,18.338,18.0814,18.1179,165787.03594307,0
+MMS.US,D,20110727,000000,18.039,18.1288,17.6413,17.6748,340971.47407021,0
+MMS.US,D,20110728,000000,17.6857,17.7824,17.5288,17.6017,277205.12491758,0
+MMS.US,D,20110729,000000,17.3432,17.7715,17.3285,17.5653,332896.43654543,0
+MMS.US,D,20110801,000000,17.734,17.7379,17.3906,17.66,385271.19680941,0
+MMS.US,D,20110802,000000,17.5762,17.8771,17.5011,17.5061,514705.87095028,0
+MMS.US,D,20110803,000000,17.5288,17.5939,17.1321,17.4103,464312.12440959,0
+MMS.US,D,20110804,000000,17.2524,17.9827,17.1132,17.4468,792909.10252641,0
+MMS.US,D,20110805,000000,17.6077,17.8722,17.1686,17.7152,998801.78663028,0
+MMS.US,D,20110808,000000,17.2938,18.0725,16.8468,16.8468,792742.92030103,0
+MMS.US,D,20110809,000000,17.1409,18.0675,16.5123,17.9787,953041.8895815,0
+MMS.US,D,20110810,000000,17.36,17.5939,16.7343,16.7837,671916.28277366,0
+MMS.US,D,20110811,000000,16.764,17.7913,16.7037,17.4754,776420.58318855,0
+MMS.US,D,20110812,000000,17.5436,17.6254,17.0847,17.5337,317613.75164785,0
+MMS.US,D,20110815,000000,17.7449,17.8958,17.4884,17.8416,291217.12377475,0
+MMS.US,D,20110816,000000,17.6531,17.6679,17.3412,17.5288,358211.86664729,0
+MMS.US,D,20110817,000000,17.6254,17.6857,17.4193,17.5485,257669.59367899,0
+MMS.US,D,20110818,000000,17.0758,17.1182,16.6386,16.8468,1047472.912542,0
+MMS.US,D,20110819,000000,16.6248,17.1321,16.4777,16.8024,664086.46536194,0
+MMS.US,D,20110822,000000,17.0304,17.0481,16.682,16.7689,703727.00595293,0
+MMS.US,D,20110823,000000,16.8251,17.3156,16.7215,17.1784,756045.02106678,0
+MMS.US,D,20110824,000000,17.1686,17.4617,16.8665,17.0668,621926.84542767,0
+MMS.US,D,20110825,000000,17.0481,17.212,16.6061,16.6386,544865.91824451,0
+MMS.US,D,20110826,000000,16.5646,16.8251,16.3298,16.7935,830881.74102607,0
+MMS.US,D,20110829,000000,16.9673,17.0156,16.8755,16.9761,807296.02469694,0
+MMS.US,D,20110830,000000,16.8992,17.0708,16.8251,16.9722,1057710.3456092,0
+MMS.US,D,20110831,000000,17.0915,17.1015,16.7896,16.8577,695461.46685272,0
+MMS.US,D,20110901,000000,16.9573,17.1686,16.7393,16.9268,985590.29971246,0
+MMS.US,D,20110902,000000,16.6297,16.8765,16.4166,16.4205,440652.43672404,0
+MMS.US,D,20110906,000000,16.1372,16.1372,15.8097,16.0661,688456.48073039,0
+MMS.US,D,20110907,000000,16.3031,16.3574,16.1332,16.3375,654696.15632163,0
+MMS.US,D,20110908,000000,16.2163,16.451,16.0821,16.0968,584816.53054872,0
+MMS.US,D,20110909,000000,15.9616,16.003,15.4978,15.5895,510170.31216486,0
+MMS.US,D,20110912,000000,15.4346,15.5057,15.2234,15.3823,632013.29586332,0
+MMS.US,D,20110913,000000,15.4534,15.5175,15.1593,15.48,578943.40751024,0
+MMS.US,D,20110914,000000,15.5945,15.7514,15.2116,15.6044,383338.82178622,0
+MMS.US,D,20110915,000000,15.7475,15.8007,15.4001,15.7475,316604.49862054,0
+MMS.US,D,20110916,000000,15.8531,16.008,15.6498,15.7692,471465.05324477,0
+MMS.US,D,20110919,000000,15.5264,15.6695,15.3635,15.5442,341232.90708332,0
+MMS.US,D,20110920,000000,15.5629,15.7514,15.2037,15.2195,275578.7683826,0
+MMS.US,D,20110921,000000,15.181,15.3774,14.6678,14.6807,411897.84520178,0
+MMS.US,D,20110922,000000,14.3017,14.5859,14.2317,14.3777,578185.4544335,0
+MMS.US,D,20110923,000000,14.3777,14.658,14.2878,14.6401,451450.22814882,0
+MMS.US,D,20110926,000000,14.7359,14.9679,14.3283,14.9481,394722.30422485,0
+MMS.US,D,20110927,000000,15.2964,15.8678,15.2086,15.5353,702071.26353663,0
+MMS.US,D,20110928,000000,15.5393,15.6972,15.3635,15.6182,999399.63731916,0
+MMS.US,D,20110929,000000,16.0297,16.3425,15.8678,16.1295,997293.98692683,0
+MMS.US,D,20110930,000000,16.007,16.1579,15.8758,15.9035,931545.61074465,0
+MMS.US,D,20111003,000000,15.706,15.9706,15.4573,15.4573,808484.63293092,0
+MMS.US,D,20111004,000000,15.3872,16.3849,15.254,16.3761,709309.31009701,0
+MMS.US,D,20111005,000000,16.3337,16.3712,16.0287,16.2617,513530.43569758,0
+MMS.US,D,20111006,000000,16.1786,16.4689,16.1145,16.4323,471113.43597521,0
+MMS.US,D,20111007,000000,16.4413,16.6159,16.0297,16.2754,466943.68074689,0
+MMS.US,D,20111010,000000,16.3662,16.7037,16.1796,16.7037,333076.80505834,0
+MMS.US,D,20111011,000000,16.537,16.7037,16.4984,16.6386,320264.56080393,0
+MMS.US,D,20111012,000000,16.759,16.9761,16.6061,16.8892,372172.18688559,0
+MMS.US,D,20111013,000000,16.8379,17.1686,16.7037,17.0708,319867.34475302,0
+MMS.US,D,20111014,000000,17.2889,17.589,17.1321,17.5672,462104.13008578,0
+MMS.US,D,20111017,000000,17.3729,17.442,16.8468,16.8942,416578.30678127,0
+MMS.US,D,20111018,000000,16.9041,17.3462,16.7393,17.1923,409323.03401462,0
+MMS.US,D,20111019,000000,17.0156,17.207,16.7037,16.759,267955.66544635,0
+MMS.US,D,20111020,000000,16.8251,16.8616,16.4728,16.7689,355305.70431562,0
+MMS.US,D,20111021,000000,16.987,17.2406,16.834,17.2357,558114.89749368,0
+MMS.US,D,20111024,000000,17.2662,17.9363,17.207,17.8958,508157.88594775,0
+MMS.US,D,20111025,000000,17.7034,17.8633,17.5366,17.5791,471307.99077566,0
+MMS.US,D,20111026,000000,17.7784,17.8604,17.2751,17.7873,355215.52005915,0
+MMS.US,D,20111027,000000,18.3281,18.8718,18.2827,18.78,597757.46469717,0
+MMS.US,D,20111028,000000,18.8008,18.8453,18.6508,18.711,290124.77963475,0
+MMS.US,D,20111031,000000,18.5018,18.6765,18.3341,18.3863,320167.28340371,0
+MMS.US,D,20111101,000000,17.958,18.3005,17.809,17.8949,440562.25246758,0
+MMS.US,D,20111102,000000,18.5186,18.5186,18.1228,18.2955,379376.79433962,0
+MMS.US,D,20111103,000000,18.4752,18.785,17.5999,18.7486,375571.82936214,0
+MMS.US,D,20111104,000000,18.5353,18.6094,18.3854,18.5403,233333.01741688,0
+MMS.US,D,20111107,000000,18.5797,18.5797,18.2284,18.5353,222443.01512313,0
+MMS.US,D,20111108,000000,18.6143,18.8107,18.2284,18.78,381449.00562563,0
+MMS.US,D,20111109,000000,18.3705,18.7308,18.3705,18.4179,568309.77169833,0
+MMS.US,D,20111110,000000,19.2884,19.2884,18.4752,18.9646,317858.97176091,0
+MMS.US,D,20111111,000000,19.1512,19.3545,19.0297,19.3218,398131.06645767,0
+MMS.US,D,20111114,000000,19.3141,19.5153,18.9558,19.022,436149.3037387,0
+MMS.US,D,20111115,000000,18.9843,19.2697,18.8778,19.1876,416146.63831778,0
+MMS.US,D,20111116,000000,19.0554,19.1058,18.5847,18.6192,557823.065293,0
+MMS.US,D,20111117,000000,18.5709,18.796,18.3992,18.4919,393022.9896397,0
+MMS.US,D,20111118,000000,18.489,18.5186,18.1505,18.2817,480596.96919073,0
+MMS.US,D,20111121,000000,17.9906,18.0894,17.7765,17.7893,523884.39898385,0
+MMS.US,D,20111122,000000,17.8041,17.9393,17.6462,17.7626,487745.8448009,0
+MMS.US,D,20111123,000000,17.5999,17.6758,17.3758,17.4073,335359.78404484,0
+MMS.US,D,20111125,000000,17.3185,17.5041,17.2357,17.2455,200385.3646225,0
+MMS.US,D,20111128,000000,17.6857,17.9353,17.6037,17.7814,951610.08784696,0
+MMS.US,D,20111129,000000,17.8998,18.3281,17.7765,18.3005,733132.14008918,0
+MMS.US,D,20111130,000000,18.9479,19.2489,18.8511,19.004,1250947.8479278,0
+MMS.US,D,20111201,000000,18.9983,19.1976,18.8925,19.0554,511910.15900011,0
+MMS.US,D,20111202,000000,19.2745,19.3101,18.9746,19.0604,331298.45258551,0
+MMS.US,D,20111205,000000,19.3545,19.4058,18.9933,19.1542,610095.4816255,0
+MMS.US,D,20111206,000000,19.1906,19.3624,19.0851,19.2874,539201.53629401,0
+MMS.US,D,20111207,000000,19.0911,19.1689,18.8264,19.0871,271204.32529132,0
+MMS.US,D,20111208,000000,18.9025,19.0554,18.6192,18.7623,511243.40348607,0
+MMS.US,D,20111209,000000,18.78,19.1837,18.6695,19.0871,672037.87952393,0
+MMS.US,D,20111212,000000,18.9232,19.0387,18.7159,19.017,388125.68052221,0
+MMS.US,D,20111213,000000,19.1422,19.1639,18.5531,18.6459,409563.18759642,0
+MMS.US,D,20111214,000000,18.484,18.4919,18.2097,18.261,361904.35463077,0
+MMS.US,D,20111215,000000,18.4604,18.5531,18.3281,18.484,315025.76747941,0
+MMS.US,D,20111216,000000,18.5531,18.787,18.3518,18.4456,542787.62712099,0
+MMS.US,D,20111219,000000,18.5304,18.5995,18.2511,18.2955,422441.29675723,0
+MMS.US,D,20111220,000000,18.6459,18.8187,18.5443,18.78,527802.8542616,0
+MMS.US,D,20111221,000000,18.7308,18.8057,18.4999,18.7762,274465.14481129,0
+MMS.US,D,20111222,000000,18.8689,18.9696,18.641,18.785,305645.59150161,0
+MMS.US,D,20111223,000000,18.8541,18.8541,18.6844,18.791,154264.73054787,0
+MMS.US,D,20111227,000000,18.7308,19.0604,18.6942,18.9558,219740.52734817,0
+MMS.US,D,20111228,000000,18.9696,19.0427,18.7159,18.7623,313206.88275647,0
+MMS.US,D,20111229,000000,18.8235,19.0258,18.7436,18.9843,248424.18743277,0
+MMS.US,D,20111230,000000,18.9312,19.0258,18.8314,18.8877,370893.39439515,0
+MMS.US,D,20120103,000000,19.2163,19.3545,19.0297,19.0911,284186.80499611,0
+MMS.US,D,20120104,000000,18.9509,19.2794,18.787,19.2509,493023.14376301,0
+MMS.US,D,20120105,000000,19.1195,19.8686,18.9409,19.8371,1019966.7143227,0
+MMS.US,D,20120106,000000,19.7768,20.0047,19.4561,19.8498,910393.8560336,0
+MMS.US,D,20120109,000000,19.8498,19.9772,19.6259,19.9199,489901.1471996,0
+MMS.US,D,20120110,000000,20.1578,20.3462,20.0443,20.3325,638845.0066165,0
+MMS.US,D,20120111,000000,20.3068,20.3325,20.1065,20.2544,550721.8150767,0
+MMS.US,D,20120112,000000,20.2871,20.4992,20.2387,20.4183,312062.8599976,0
+MMS.US,D,20120113,000000,20.2042,20.363,20.1015,20.3552,342562.36488637,0
+MMS.US,D,20120117,000000,20.5841,20.6739,20.3325,20.3906,354161.68155674,0
+MMS.US,D,20120118,000000,20.3225,20.3946,20.1756,20.1853,391857.68744953,0
+MMS.US,D,20120119,000000,20.2042,20.2288,20.0137,20.0878,573004.41956535,0
+MMS.US,D,20120120,000000,20.0354,20.2684,20.0354,20.1666,498751.3640074,0
+MMS.US,D,20120123,000000,20.1578,20.4351,20.1578,20.4183,517384.03937517,0
+MMS.US,D,20120124,000000,20.3502,20.7716,20.2544,20.7449,344218.10730266,0
+MMS.US,D,20120125,000000,20.6117,20.8437,20.4538,20.8042,263467.73205481,0
+MMS.US,D,20120126,000000,20.8634,20.8634,20.5486,20.6473,332310.74553159,0
+MMS.US,D,20120127,000000,20.593,20.9591,20.5131,20.8693,281580.58131513,0
+MMS.US,D,20120130,000000,20.664,20.7449,20.4637,20.5091,251474.23925228,0
+MMS.US,D,20120131,000000,20.5959,20.6374,20.3442,20.5663,265895.61383538,0
+MMS.US,D,20120201,000000,20.6828,21.0667,20.6334,21.043,361524.36478614,0
+MMS.US,D,20120202,000000,20.817,21.0006,20.1805,20.5131,649263.8215029,0
+MMS.US,D,20120203,000000,21.0213,21.3696,20.3275,20.6483,543406.75724116,0
+MMS.US,D,20120206,000000,20.5585,20.6986,20.4143,20.6167,413435.03078656,0
+MMS.US,D,20120207,000000,20.5841,20.6443,20.4273,20.6216,444893.12339001,0
+MMS.US,D,20120208,000000,20.6483,20.742,20.3857,20.5585,310176.08375577,0
+MMS.US,D,20120209,000000,20.5585,20.6029,20.3502,20.44,315188.90978603,0
+MMS.US,D,20120210,000000,20.2684,20.3375,20.1242,20.1993,288751.74966284,0
+MMS.US,D,20120213,000000,20.3602,20.5041,20.1429,20.3729,525035.5148865,0
+MMS.US,D,20120214,000000,20.3462,20.4054,20.0878,20.224,385139.4669966,0
+MMS.US,D,20120215,000000,20.2337,20.2544,19.762,19.8134,325394.93035946,0
+MMS.US,D,20120216,000000,19.8588,20.0738,19.8005,20.0137,565919.38224909,0
+MMS.US,D,20120217,000000,20.0491,20.0927,19.9239,20.0038,293204.21733557,0
+MMS.US,D,20120221,000000,20.0975,20.1242,19.6802,19.7808,174879.4329452,0
+MMS.US,D,20120222,000000,19.7808,19.8825,19.5932,19.5932,252757.08496771,0
+MMS.US,D,20120223,000000,19.5667,19.767,19.4946,19.6752,419750.9686573,0
+MMS.US,D,20120224,000000,19.6386,19.69,19.4946,19.5617,202882.15122823,0
+MMS.US,D,20120227,000000,19.4512,19.5932,19.2083,19.3672,505831.3347924,0
+MMS.US,D,20120228,000000,19.3475,19.4542,19.1305,19.1719,296783.21501878,0
+MMS.US,D,20120229,000000,19.2272,19.317,19.0574,19.0891,457085.22421801,0
+MMS.US,D,20120301,000000,19.1166,19.2824,18.9075,18.9075,420824.05997852,0
+MMS.US,D,20120302,000000,18.9341,19.0003,18.5097,18.5275,378585.40215656,0
+MMS.US,D,20120305,000000,18.4465,18.8798,18.4288,18.8284,684171.2085893,0
+MMS.US,D,20120306,000000,18.6528,18.8798,18.5196,18.5453,552638.99050611,0
+MMS.US,D,20120307,000000,18.6202,18.6805,18.4762,18.5413,197603.83895986,0
+MMS.US,D,20120308,000000,18.6153,18.8284,18.5867,18.7456,537112.09880171,0
+MMS.US,D,20120309,000000,18.7643,19.1619,18.6903,19.0524,298998.30248637,0
+MMS.US,D,20120312,000000,18.9953,19.02,18.8748,19.02,325960.35524825,0
+MMS.US,D,20120313,000000,19.1532,19.5518,19.015,19.544,431952.18924156,0
+MMS.US,D,20120314,000000,19.4779,19.539,19.2874,19.3387,334406.26286139,0
+MMS.US,D,20120315,000000,19.3081,19.469,19.2233,19.3939,180377.63267032,0
+MMS.US,D,20120316,000000,19.4897,19.5667,19.3041,19.4946,499566.06223428,0
+MMS.US,D,20120319,000000,19.4779,19.6386,19.3939,19.4897,420778.46119716,0
+MMS.US,D,20120320,000000,19.3575,19.4126,19.0939,19.1088,708120.70186303,0
+MMS.US,D,20120321,000000,19.1818,19.2627,18.9341,18.9853,558380.38373178,0
+MMS.US,D,20120322,000000,18.8077,18.9429,18.6578,18.7229,384363.27440733,0
+MMS.US,D,20120323,000000,18.7179,18.782,18.5817,18.7091,311363.67868349,0
+MMS.US,D,20120326,000000,18.8384,19.2272,18.8384,19.1572,460589.23723856,0
+MMS.US,D,20120327,000000,19.1255,19.2133,18.9212,18.9212,373714.43900162,0
+MMS.US,D,20120328,000000,18.9429,19.0003,18.7593,18.782,406515.16238942,0
+MMS.US,D,20120329,000000,18.6992,18.8748,18.6202,18.8027,271603.56795473,0
+MMS.US,D,20120330,000000,18.9578,18.9578,18.6153,18.6153,233167.84849775,0
+MMS.US,D,20120402,000000,18.5314,18.9212,18.4051,18.9172,427880.72471972,0
+MMS.US,D,20120403,000000,18.8521,19.1038,18.793,18.9853,662736.74143383,0
+MMS.US,D,20120404,000000,18.7535,18.7583,18.5353,18.712,350229.03999146,0
+MMS.US,D,20120405,000000,18.5443,18.7269,18.5097,18.6044,146442.00627991,0
+MMS.US,D,20120409,000000,18.3913,18.4465,18.3064,18.3952,342348.55726712,0
+MMS.US,D,20120410,000000,18.338,18.5314,18.2926,18.3104,623712.29104427,0
+MMS.US,D,20120411,000000,18.4426,18.4969,18.2738,18.4377,443292.09951134,0
+MMS.US,D,20120412,000000,18.41,18.5867,18.3479,18.5541,438956.16205764,0
+MMS.US,D,20120413,000000,18.5502,18.5502,18.415,18.4327,288935.15809452,0
+MMS.US,D,20120416,000000,18.4939,18.6153,18.338,18.5196,244285.84469826,0
+MMS.US,D,20120417,000000,18.6607,19.1906,18.6094,19.1118,449444.89507547,0
+MMS.US,D,20120418,000000,18.9716,19.0988,18.8334,18.9853,379187.30607044,0
+MMS.US,D,20120419,000000,18.9813,19.1818,18.782,19.1118,503770.26987517,0
+MMS.US,D,20120420,000000,19.2914,19.842,19.2914,19.7226,575913.62181578,0
+MMS.US,D,20120423,000000,19.4542,19.7097,19.3752,19.6802,688434.18799283,0
+MMS.US,D,20120424,000000,19.7443,19.8005,19.6802,19.7531,567320.78479606,0
+MMS.US,D,20120425,000000,19.9673,20.0265,19.7531,19.8637,482649.92765795,0
+MMS.US,D,20120426,000000,19.8637,19.9772,19.772,19.9189,340129.41657453,0
+MMS.US,D,20120427,000000,19.8835,20.4884,19.8598,20.4291,476288.39100584,0
+MMS.US,D,20120430,000000,20.3906,20.3906,20.1479,20.2544,346293.35850743,0
+MMS.US,D,20120501,000000,20.2307,20.3088,20.0501,20.1736,449415.50919416,0
+MMS.US,D,20120502,000000,20.0216,20.2871,19.9526,20.2634,250062.70364278,0
+MMS.US,D,20120503,000000,20.4331,21.3776,20.2664,21.1131,816866.70225015,0
+MMS.US,D,20120504,000000,20.9443,21.5503,20.9295,21.3776,1008986.5277724,0
+MMS.US,D,20120507,000000,21.2739,21.4812,21.1358,21.4525,654093.2391015,0
+MMS.US,D,20120508,000000,21.3657,21.5818,21.3035,21.5177,472726.61952891,0
+MMS.US,D,20120509,000000,21.3035,21.4713,21.2503,21.3825,427383.19134983,0
+MMS.US,D,20120510,000000,21.4111,21.564,21.2739,21.5128,447246.02050792,0
+MMS.US,D,20120511,000000,21.4377,21.5552,21.3401,21.5128,399164.63883505,0
+MMS.US,D,20120514,000000,21.3469,21.5029,21.3174,21.3657,323634.81739917,0
+MMS.US,D,20120515,000000,21.4427,21.6401,21.4111,21.564,656607.25191352,0
+MMS.US,D,20120516,000000,21.645,21.645,21.2986,21.4575,425979.76219036,0
+MMS.US,D,20120517,000000,21.4239,21.5315,21.2374,21.2423,269366.18774959,0
+MMS.US,D,20120518,000000,21.1822,21.4111,21.0301,21.1091,387087.04161358,0
+MMS.US,D,20120521,000000,21.1131,21.3608,20.8683,21.2551,441117.54429385,0
+MMS.US,D,20120522,000000,21.2374,21.3351,21.1171,21.2838,334438.68866147,0
+MMS.US,D,20120523,000000,21.1091,21.3973,20.9246,21.3776,248879.16194006,0
+MMS.US,D,20120524,000000,21.3874,21.415,21.0944,21.2937,228114.49021739,0
+MMS.US,D,20120525,000000,21.3509,21.4377,21.0154,21.1091,276067.18199622,0
+MMS.US,D,20120529,000000,21.2049,21.3923,21.0538,21.2937,220923.05574464,0
+MMS.US,D,20120530,000000,21.1131,21.1723,20.9058,21.0114,251201.65987039,0
+MMS.US,D,20120531,000000,20.9394,21.0064,20.668,20.8683,438227.59486222,0
+MMS.US,D,20120601,000000,20.5298,20.7489,20.3582,20.3976,388389.14014782,0
+MMS.US,D,20120604,000000,20.4834,20.6058,20.3138,20.4834,298661.88481059,0
+MMS.US,D,20120605,000000,20.3837,20.443,20.1212,20.438,303714.22978469,0
+MMS.US,D,20120606,000000,20.5959,20.8881,20.5199,20.8437,293463.62373616,0
+MMS.US,D,20120607,000000,21.0016,21.1042,20.7627,20.7756,462191.27442348,0
+MMS.US,D,20120608,000000,20.7154,21.1772,20.6423,21.0253,354749.3991831,0
+MMS.US,D,20120611,000000,21.1358,21.415,20.813,20.8535,453999.70667967,0
+MMS.US,D,20120612,000000,20.8535,20.963,20.6729,20.8634,309555.94032935,0
+MMS.US,D,20120613,000000,20.8081,20.8831,20.5328,20.6009,359098.50961807,0
+MMS.US,D,20120614,000000,20.6463,20.8387,20.5298,20.6423,422652.06445771,0
+MMS.US,D,20120615,000000,20.6512,21.1407,20.591,20.9128,457285.85885597,0
+MMS.US,D,20120618,000000,20.7252,20.8969,20.6058,20.7154,344611.27012857,0
+MMS.US,D,20120619,000000,20.74,20.892,20.6324,20.813,322544.49987166,0
+MMS.US,D,20120620,000000,20.7539,20.7805,20.5772,20.7578,282569.56821739,0
+MMS.US,D,20120621,000000,20.7203,20.7805,20.2013,20.3403,360919.42095351,0
+MMS.US,D,20120622,000000,20.3976,20.8437,20.2851,20.7805,624577.65458374,0
+MMS.US,D,20120625,000000,20.5703,20.8249,20.4884,20.7302,317019.95418398,0
+MMS.US,D,20120626,000000,20.7252,20.8338,20.6512,20.7015,450358.89731507,0
+MMS.US,D,20120627,000000,20.7104,20.813,20.4726,20.4972,288718.31055652,0
+MMS.US,D,20120628,000000,20.362,22.4089,20.0798,22.4089,1960427.3934752,0
+MMS.US,D,20120629,000000,22.7414,23.8112,22.4186,23.7322,1007845.5449323,0
+MMS.US,D,20120702,000000,23.7648,24.2148,23.5052,24.1595,1164339.5492353,0
+MMS.US,D,20120703,000000,24.196,24.3135,24.049,24.3135,300907.37146574,0
+MMS.US,D,20120705,000000,24.3095,24.3135,24.0815,24.1684,275227.15111304,0
+MMS.US,D,20120706,000000,23.9523,24.0361,23.7885,23.9256,157825.48871854,0
+MMS.US,D,20120709,000000,23.8507,24.0154,23.7539,23.9572,405034.72195478,0
+MMS.US,D,20120710,000000,23.4371,23.4588,22.9536,23.1983,1060645.8938222,0
+MMS.US,D,20120711,000000,23.2575,23.3502,23.1005,23.2407,432389.93754258,0
+MMS.US,D,20120712,000000,23.1421,23.4864,22.9171,23.4183,494097.24839047,0
+MMS.US,D,20120713,000000,23.4183,23.5279,23.3592,23.4864,600729.49193526,0
+MMS.US,D,20120716,000000,23.454,23.9019,23.3819,23.8457,345206.08089869,0
+MMS.US,D,20120717,000000,23.8743,24.0964,23.8457,23.9286,449296.95236263,0
+MMS.US,D,20120718,000000,23.9483,23.973,23.7135,23.8408,193730.98246347,0
+MMS.US,D,20120719,000000,23.8704,23.9019,23.3996,23.4637,238826.15061073,0
+MMS.US,D,20120720,000000,23.2664,23.3415,22.9171,22.9259,371554.07007167,0
+MMS.US,D,20120723,000000,22.6181,22.8578,22.5795,22.6211,270992.54428457,0
+MMS.US,D,20120724,000000,22.7009,22.7197,22.2293,22.3131,266621.14111205,0
+MMS.US,D,20120725,000000,22.5006,22.5795,22.2667,22.4325,353941.79409999,0
+MMS.US,D,20120726,000000,22.697,22.9299,22.543,22.9132,312204.72287292,0
+MMS.US,D,20120727,000000,22.993,23.8842,22.7977,23.7885,557024.57996618,0
+MMS.US,D,20120730,000000,23.8891,24.0056,23.2664,23.3048,307687.40360006,0
+MMS.US,D,20120731,000000,23.2447,23.5181,23.1519,23.1559,284074.32800211,0
+MMS.US,D,20120801,000000,23.1933,23.3859,22.8756,22.9388,309555.94032935,0
+MMS.US,D,20120802,000000,22.9299,23.0691,22.7316,22.7463,218977.50774017,0
+MMS.US,D,20120803,000000,23.0474,23.3819,23.0474,23.3266,183005.1357826,0
+MMS.US,D,20120806,000000,23.2901,23.3502,23.1302,23.1983,183046.68133894,0
+MMS.US,D,20120807,000000,23.454,24.6066,23.2497,24.4003,739146.11269673,0
+MMS.US,D,20120808,000000,24.2977,24.5039,23.8704,24.4181,376540.55013936,0
+MMS.US,D,20120809,000000,24.3224,24.4131,24.0628,24.3707,292889.07909109,0
+MMS.US,D,20120810,000000,24.351,24.4517,24.2582,24.4329,225468.74759257,0
+MMS.US,D,20120813,000000,24.3707,24.3707,24.0224,24.1763,168992.12361918,0
+MMS.US,D,20120814,000000,24.2543,24.428,24.1723,24.2316,423876.13841053,0
+MMS.US,D,20120815,000000,24.2365,24.3095,24.1112,24.2691,330413.83622723,0
+MMS.US,D,20120816,000000,24.2631,24.3263,24.0144,24.2868,487729.63190086,0
+MMS.US,D,20120817,000000,24.2493,24.4043,24.1635,24.3855,271393.81356049,0
+MMS.US,D,20120820,000000,24.278,24.346,24.2237,24.2631,239934.70765077,0
+MMS.US,D,20120821,000000,24.278,24.5089,24.2187,24.3411,311338.34602719,0
+MMS.US,D,20120822,000000,24.3184,24.4181,24.1586,24.2365,174669.67855095,0
+MMS.US,D,20120823,000000,24.1496,24.2404,23.9108,24.1012,147537.39033867,0
+MMS.US,D,20120824,000000,24.1675,24.9609,24.1211,24.807,482783.68408325,0
+MMS.US,D,20120827,000000,24.9756,24.9756,24.5829,24.6293,195909.59090597,0
+MMS.US,D,20120828,000000,24.6194,25.0537,24.4753,24.7852,455200.47458868,0
+MMS.US,D,20120829,000000,24.8701,25.176,24.6994,25.0122,350248.29281027,0
+MMS.US,D,20120830,000000,25.0171,25.0654,24.7615,24.8878,152513.73734385,0
+MMS.US,D,20120831,000000,24.9422,25.0537,24.7467,24.9846,237909.10845238,0
+MMS.US,D,20120904,000000,25.0605,25.7623,25.0585,25.5915,367418.76725593,0
+MMS.US,D,20120905,000000,25.4553,25.8461,25.4296,25.6062,464517.82557882,0
+MMS.US,D,20120906,000000,25.772,26.225,25.7197,26.0691,330318.58543951,0
+MMS.US,D,20120907,000000,26.2103,26.2607,25.784,26.1292,253266.77801264,0
+MMS.US,D,20120910,000000,26.0898,26.4441,26.0898,26.1816,300141.31193899,0
+MMS.US,D,20120911,000000,26.1816,26.3425,26.0484,26.0848,193017.61486183,0
+MMS.US,D,20120912,000000,26.0691,26.2398,25.6438,25.7878,315982.32858161,0
+MMS.US,D,20120913,000000,25.8007,26.3031,25.779,26.2981,624426.67195214,0
+MMS.US,D,20120914,000000,26.4156,26.6494,26.1717,26.5083,343309.17159433,0
+MMS.US,D,20120917,000000,26.3692,26.5231,26.2654,26.4392,176117.69318553,0
+MMS.US,D,20120918,000000,26.458,26.8813,26.3572,26.8606,253035.7441871,0
+MMS.US,D,20120919,000000,26.9169,27.1783,26.8507,27.0817,326560.23254963,0
+MMS.US,D,20120920,000000,26.904,26.98,26.4707,26.9169,378236.82480576,0
+MMS.US,D,20120921,000000,27.129,27.4162,26.9701,27.3362,805593.67019302,0
+MMS.US,D,20120924,000000,27.1823,27.201,26.7283,26.9929,296883.53233776,0
+MMS.US,D,20120925,000000,27.0915,27.1783,26.7747,26.8211,358597.93632943,0
+MMS.US,D,20120926,000000,26.8112,26.8458,26.5231,26.5981,249162.88769071,0
+MMS.US,D,20120927,000000,26.6415,27.1369,26.6286,27.1014,359382.23536873,0
+MMS.US,D,20120928,000000,26.9465,27.583,26.9465,27.434,366725.66577933,0
+MMS.US,D,20121001,000000,27.6017,27.8267,27.4478,27.6511,475918.53422374,0
+MMS.US,D,20121002,000000,27.578,27.6994,27.3412,27.6264,286087.76752548,0
+MMS.US,D,20121003,000000,27.578,27.659,27.429,27.4872,229540.21211441,0
+MMS.US,D,20121004,000000,27.3076,27.3264,26.5596,26.8458,530952.21009382,0
+MMS.US,D,20121005,000000,26.8606,26.9563,26.5882,26.678,485774.96414012,0
+MMS.US,D,20121008,000000,26.7047,26.7599,26.6237,26.6593,155698.55889492,0
+MMS.US,D,20121009,000000,26.7086,26.7185,26.2881,26.3168,182308.99438724,0
+MMS.US,D,20121010,000000,26.3425,26.4066,26.1018,26.3425,277620.58048103,0
+MMS.US,D,20121011,000000,26.5369,26.6464,26.2931,26.4392,299709.6434755,0
+MMS.US,D,20121012,000000,26.3741,26.5932,26.0691,26.1018,368111.86873251,0
+MMS.US,D,20121015,000000,26.1816,26.6326,26.0564,26.4293,316743.3215771,0
+MMS.US,D,20121016,000000,26.4984,26.7925,26.4619,26.5882,142489.09858959,0
+MMS.US,D,20121017,000000,26.5517,26.8211,26.458,26.605,244148.03504795,0
+MMS.US,D,20121018,000000,26.6099,26.8024,26.2794,26.3208,204078.86591223,0
+MMS.US,D,20121019,000000,26.1115,26.2794,25.7296,25.784,360987.31247241,0
+MMS.US,D,20121022,000000,25.8047,26.0898,25.7623,25.9566,249429.38723507,0
+MMS.US,D,20121023,000000,25.8135,25.8599,25.3615,25.775,200304.30012231,0
+MMS.US,D,20121024,000000,25.8135,25.9082,25.5747,25.6289,142147.61438255,0
+MMS.US,D,20121025,000000,25.7671,25.9082,25.6062,25.7573,188000.73560656,0
+MMS.US,D,20121026,000000,25.8234,25.8284,25.2165,25.4296,212584.55859425,0
+MMS.US,D,20121031,000000,25.2757,25.4296,25.1493,25.3438,437307.5127851,0
+MMS.US,D,20121101,000000,25.4503,26.0564,24.9895,25.5381,285966.17077519,0
+MMS.US,D,20121102,000000,25.5608,25.784,25.0852,25.0852,247726.01942492,0
+MMS.US,D,20121105,000000,25.173,25.401,25.0891,25.3615,231214.19404325,0
+MMS.US,D,20121106,000000,25.3043,26.0611,25.3043,26.009,199865.53851505,0
+MMS.US,D,20121107,000000,25.9033,27.355,25.8511,27.1064,775055.65966667,0
+MMS.US,D,20121108,000000,27.1261,27.3846,26.4757,26.6642,396458.09783508,0
+MMS.US,D,20121109,000000,26.4658,26.984,26.3475,26.4846,293218.4036231,0
+MMS.US,D,20121112,000000,26.5231,27.058,26.4984,26.9169,160532.02971851,0
+MMS.US,D,20121113,000000,26.8645,27.0965,26.448,26.8112,232987.47998483,0
+MMS.US,D,20121114,000000,26.7787,26.8774,25.7701,25.7701,395246.18355731,0
+MMS.US,D,20121115,000000,25.8115,26.6593,25.8067,26.5468,447947.22843453,0
+MMS.US,D,20121116,000000,26.3287,27.0313,26.223,26.9465,466689.34087755,0
+MMS.US,D,20121119,000000,27.282,27.282,26.7876,27.1744,253069.18329343,0
+MMS.US,D,20121120,000000,27.0865,27.7291,27.0076,27.7241,410787.26154924,0
+MMS.US,D,20121121,000000,27.7202,28.1158,27.5395,28.025,332103.01774986,0
+MMS.US,D,20121123,000000,28.0014,28.4741,27.9974,28.3715,182344.46010608,0
+MMS.US,D,20121126,000000,28.4238,28.5185,28.2827,28.4238,414930.67081499,0
+MMS.US,D,20121127,000000,28.4504,28.5234,28.1959,28.2777,432099.11864815,0
+MMS.US,D,20121128,000000,28.2481,28.7366,27.8662,28.7031,328810.78573605,0
+MMS.US,D,20121129,000000,28.7573,29.1058,28.6765,28.9339,432690.8894995,0
+MMS.US,D,20121130,000000,29.0317,29.1245,28.7494,28.9803,477034.18440756,0
+MMS.US,D,20121203,000000,29.0918,29.4482,28.8451,28.8965,357044.53784461,0
+MMS.US,D,20121204,000000,28.9005,29.4057,28.8107,28.9192,360113.84248291,0
+MMS.US,D,20121205,000000,29.0514,29.0821,28.6103,28.8017,243187.42072075,0
+MMS.US,D,20121206,000000,28.8885,29.3168,28.5047,29.2497,426842.08581109,0
+MMS.US,D,20121207,000000,29.2922,29.2922,28.9991,29.1155,170069.2681654,0
+MMS.US,D,20121210,000000,29.1669,29.1669,28.7751,29.0267,363894.48811034,0
+MMS.US,D,20121211,000000,29.3535,29.9781,29.2597,29.5863,916424.04154119,0
+MMS.US,D,20121212,000000,29.6258,29.6258,28.9773,29.0701,268029.63680277,0
+MMS.US,D,20121213,000000,29.1906,29.228,28.8698,28.9843,242179.18099969,0
+MMS.US,D,20121214,000000,29.3268,29.3869,28.8788,28.9773,239097.71668636,0
+MMS.US,D,20121217,000000,28.9991,29.1996,28.8451,29.1532,222760.1799801,0
+MMS.US,D,20121218,000000,29.1245,29.4393,28.7494,29.2597,493232.89815724,0
+MMS.US,D,20121219,000000,29.2232,29.382,28.6942,28.8451,427476.41552504,0
+MMS.US,D,20121220,000000,28.7968,29.0267,28.4504,28.9102,377900.40712998,0
+MMS.US,D,20121221,000000,28.7623,29.0397,28.4919,28.9102,682814.39151742,0
+MMS.US,D,20121224,000000,28.8402,29.0227,28.4504,28.8925,146383.23451728,0
+MMS.US,D,20121226,000000,28.8925,28.8925,28.5047,28.5827,158985.72437746,0
+MMS.US,D,20121227,000000,28.5323,28.6675,28.2413,28.5639,237618.28955797,0
+MMS.US,D,20121228,000000,28.3715,28.5728,28.2964,28.3814,262202.11254564,0
+MMS.US,D,20121231,000000,28.3665,29.1482,28.2728,29.0821,269581.00867509,0
+MMS.US,D,20130102,000000,29.6979,29.912,29.4728,29.7708,787165.68268822,0
+MMS.US,D,20130103,000000,29.7343,29.7778,29.2183,29.4106,260545.35682309,0
+MMS.US,D,20130104,000000,29.5814,29.9071,29.4728,29.8626,302349.3062628,0
+MMS.US,D,20130107,000000,29.7442,29.8311,29.4393,29.5498,237618.28955797,0
+MMS.US,D,20130108,000000,29.537,29.611,29.3366,29.4393,281008.06328257,0
+MMS.US,D,20130109,000000,29.5577,29.9732,29.4679,29.9683,503466.27799947,0
+MMS.US,D,20130110,000000,29.983,30.0324,29.5094,29.9446,485152.79410119,0
+MMS.US,D,20130111,000000,30.0324,30.7518,29.7314,30.6107,472467.21312832,0
+MMS.US,D,20130114,000000,30.6196,31.0894,30.6196,30.9344,432848.96527487,0
+MMS.US,D,20130115,000000,30.7616,31.3025,30.7616,31.0557,494071.91573416,0
+MMS.US,D,20130116,000000,31.0518,31.4535,30.9344,31.2127,636716.05018035,0
+MMS.US,D,20130117,000000,31.2413,31.6341,31.189,31.5975,230289.04543489,0
+MMS.US,D,20130118,000000,31.639,32.1138,31.3528,32.0476,400375.53980658,0
+MMS.US,D,20130122,000000,32.1659,32.4146,31.9272,32.1966,645082.91990581,0
+MMS.US,D,20130123,000000,32.1375,32.3722,31.9272,32.0704,444522.25330167,0
+MMS.US,D,20130124,000000,32.0614,32.3585,32.0614,32.2667,320857.34496154,0
+MMS.US,D,20130125,000000,32.4867,32.6633,32.3031,32.4146,349124.53617643,0
+MMS.US,D,20130128,000000,32.5351,32.5351,31.9843,32.2804,331326.82516057,0
+MMS.US,D,20130129,000000,31.7446,32.1185,30.8485,30.9679,968405.63897927,0
+MMS.US,D,20130130,000000,30.888,31.3144,30.6383,31.1149,680114.94366123,0
+MMS.US,D,20130131,000000,31.2314,31.7318,31.0242,31.5482,664272.91371237,0
+MMS.US,D,20130201,000000,31.7683,31.9943,31.6666,31.9192,284323.60134017,0
+MMS.US,D,20130204,000000,31.7002,31.8718,31.1485,31.1702,343167.308719,0
+MMS.US,D,20130205,000000,31.338,31.8038,31.2709,31.4189,360280.02470829,0
+MMS.US,D,20130206,000000,31.2709,31.6104,31.1348,31.5294,364240.02554237,0
+MMS.US,D,20130207,000000,32.6633,34.4792,32.4779,32.8252,1256124.829571,0
+MMS.US,D,20130208,000000,32.9683,33.1095,32.5627,33.0927,561011.94006908,0
+MMS.US,D,20130211,000000,33.1509,33.1509,32.7927,32.9476,291964.94378897,0
+MMS.US,D,20130212,000000,33.0334,33.1598,32.8252,32.9179,494875.46759226,0
+MMS.US,D,20130213,000000,32.8933,33.2317,32.3624,33.1983,393921.79228552,0
+MMS.US,D,20130214,000000,33.1182,33.439,33.0601,33.2999,976244.57614726,0
+MMS.US,D,20130215,000000,33.3867,33.444,32.9229,33.1796,354080.61705656,0
+MMS.US,D,20130219,000000,33.2624,33.8101,33.0512,33.8101,511972.98398776,0
+MMS.US,D,20130220,000000,33.7272,33.7272,32.7838,32.8025,357097.22976973,0
+MMS.US,D,20130221,000000,32.8203,32.9229,32.3338,32.6772,239763.45889414,0
+MMS.US,D,20130222,000000,32.8933,33.2674,32.6772,33.1608,217353.1778177,0
+MMS.US,D,20130225,000000,33.4341,33.7174,32.9229,32.9328,384844.59487718,0
+MMS.US,D,20130226,000000,33.0927,33.6591,32.9179,33.5683,336778.41279809,0
+MMS.US,D,20130227,000000,33.6157,34.0104,33.3355,33.3522,522672.48470606,0
+MMS.US,D,20130228,000000,33.2506,33.6838,33.2506,33.5249,377087.73551562,0
+MMS.US,D,20130301,000000,33.1983,34.2177,32.7561,34.0982,795748.38664542,0
+MMS.US,D,20130304,000000,34.0934,34.6243,33.6641,34.0884,557773.41328664,0
+MMS.US,D,20130305,000000,34.2296,34.6292,34.0934,34.2887,559288.30613386,0
+MMS.US,D,20130306,000000,34.3282,34.6944,34.1219,34.4624,361163.62776032,0
+MMS.US,D,20130307,000000,34.5818,35.4168,34.3953,35.3684,592249.13190954,0
+MMS.US,D,20130308,000000,35.5895,35.9161,34.802,35.1325,604434.13959375,0
+MMS.US,D,20130311,000000,35.1365,35.3278,34.9155,35.0861,312344.55913575,0
+MMS.US,D,20130312,000000,35.0517,35.2134,34.8227,35.023,370324.9295876,0
+MMS.US,D,20130313,000000,35.0951,35.4345,34.9055,35.323,383824.19548108,0
+MMS.US,D,20130314,000000,35.395,35.6615,35.0782,35.472,263204.27242919,0
+MMS.US,D,20130315,000000,35.2994,36.1914,35.0517,35.6526,646204.64992714,0
+MMS.US,D,20130318,000000,34.7407,35.698,34.7407,35.3496,271018.89024714,0
+MMS.US,D,20130319,000000,35.3496,35.6476,35.0861,35.3358,296619.0594059,0
+MMS.US,D,20130320,000000,35.547,35.5845,35.323,35.472,361776.67804296,0
+MMS.US,D,20130321,000000,35.2667,35.6289,35.0811,35.5253,342204.66777929,0
+MMS.US,D,20130322,000000,35.5341,36.0384,35.2283,35.7907,298649.72513556,0
+MMS.US,D,20130325,000000,36.2644,36.8921,36.1914,36.5526,603566.74944177,0
+MMS.US,D,20130326,000000,36.9118,37.3115,36.6148,36.8092,672380.37703722,0
+MMS.US,D,20130327,000000,36.442,36.9069,36.2644,36.7895,415300.5275971,0
+MMS.US,D,20130328,000000,36.8507,36.8971,36.5565,36.8388,447849.95103431,0
+MMS.US,D,20130401,000000,36.7895,37.048,36.3158,36.975,634411.79176257,0
+MMS.US,D,20130402,000000,37.2366,37.4813,36.8191,36.9652,378916.75330107,0
+MMS.US,D,20130403,000000,36.8507,37.0224,36.6326,36.8507,666257.98066067,0
+MMS.US,D,20130404,000000,36.8684,37.4487,36.8043,37.2187,719086.70212569,0
+MMS.US,D,20130405,000000,36.5605,36.6513,36.1006,36.4697,328358.85114752,0
+MMS.US,D,20130408,000000,36.5655,36.9898,36.2774,36.975,257192.32643415,0
+MMS.US,D,20130409,000000,36.9937,36.9937,36.1678,36.2043,303094.08635827,0
+MMS.US,D,20130410,000000,36.3158,36.9158,36.0384,36.8191,447249.06042667,0
+MMS.US,D,20130411,000000,36.7253,36.9799,36.3473,36.7342,275462.23816359,0
+MMS.US,D,20130412,000000,36.6187,36.7253,36.0818,36.3108,199283.90072622,0
+MMS.US,D,20130415,000000,36.1155,36.3158,34.6618,34.7259,595411.66072304,0
+MMS.US,D,20130416,000000,34.9913,35.6615,34.7595,35.0417,669931.21582535,0
+MMS.US,D,20130417,000000,34.7783,35.8688,34.5019,35.1492,560366.46398634,0
+MMS.US,D,20130418,000000,35.1443,35.3318,33.5723,33.592,817374.36868257,0
+MMS.US,D,20130419,000000,34.4822,36.6592,34.2443,36.1963,1154499.3322189,0
+MMS.US,D,20130422,000000,36.3375,36.6513,35.6239,36.1451,426376.97824126,0
+MMS.US,D,20130423,000000,36.3522,36.9987,36.2861,36.9198,319331.30574553,0
+MMS.US,D,20130424,000000,36.9227,37.1231,36.5694,36.6237,398626.57321506,0
+MMS.US,D,20130425,000000,36.7895,36.8822,36.4046,36.6868,320280.77370397,0
+MMS.US,D,20130426,000000,36.5694,37.0569,36.0621,36.0818,283244.43018145,0
+MMS.US,D,20130429,000000,36.232,36.6187,36.1549,36.4835,232500.07967747,0
+MMS.US,D,20130430,000000,36.3908,36.8428,36.3108,36.7066,202012.73446373,0
+MMS.US,D,20130501,000000,36.7105,36.7756,35.5815,35.8134,965492.38350383,0
+MMS.US,D,20130502,000000,35.9388,36.3572,35.2046,35.2371,2166157.9485787,0
+MMS.US,D,20130503,000000,35.6476,35.6882,35.028,35.3812,936959.70605083,0
+MMS.US,D,20130506,000000,35.3408,35.7157,35.2332,35.467,701694.31361077,0
+MMS.US,D,20130507,000000,35.4395,35.9743,35.3496,35.8875,439346.28496479,0
+MMS.US,D,20130508,000000,35.9309,35.9309,35.4345,35.8134,373597.90878261,0
+MMS.US,D,20130509,000000,35.6565,35.9576,35.019,35.5421,412908.11153535,0
+MMS.US,D,20130510,000000,35.698,35.698,35.1405,35.477,429984.34849955,0
+MMS.US,D,20130513,000000,35.3674,35.5016,34.8256,34.8444,487741.79157589,0
+MMS.US,D,20130514,000000,34.9628,35.467,34.872,35.4216,439167.94306438,0
+MMS.US,D,20130515,000000,35.2994,35.6565,35.1226,35.5974,386580.38848741,0
+MMS.US,D,20130516,000000,35.5815,36.0217,35.4867,35.6062,302369.57238786,0
+MMS.US,D,20130517,000000,35.8698,35.8934,35.5974,35.7957,372306.95661715,0
+MMS.US,D,20130520,000000,35.6112,35.6112,34.6934,34.8256,1007822.2388885,0
+MMS.US,D,20130521,000000,34.7861,34.8493,34.3095,34.7446,1027754.986178,0
+MMS.US,D,20130522,000000,34.7309,35.0507,33.6334,33.7578,584580.43019193,0
+MMS.US,D,20130523,000000,33.4717,34.0134,33.1401,33.8861,582783.83820655,0
+MMS.US,D,20130524,000000,33.6423,33.8821,33.0256,33.7203,301904.46481803,0
+MMS.US,D,20130528,000000,34.1219,34.5266,34.1219,34.4279,484400.92086196,0
+MMS.US,D,20130529,000000,34.1595,34.3706,33.7252,34.045,432987.78823144,0
+MMS.US,D,20130530,000000,34.0351,34.5858,34.0351,34.5098,440112.34449155,0
+MMS.US,D,20130531,000000,34.3114,34.6717,34.2483,34.4151,388421.56594788,0
+MMS.US,D,20130603,000000,34.422,34.6885,33.9996,34.5443,513219.35067812,0
+MMS.US,D,20130604,000000,34.568,34.7112,33.8999,34.0874,568697.86799297,0
+MMS.US,D,20130605,000000,34.0134,34.3608,33.744,33.8723,219844.89789217,0
+MMS.US,D,20130606,000000,33.7855,34.1022,33.6621,33.9996,260524.07739179,0
+MMS.US,D,20130607,000000,34.2276,34.3194,33.9819,34.0775,306501.83528484,0
+MMS.US,D,20130610,000000,34.1071,34.2325,33.744,33.8772,300202.11031413,0
+MMS.US,D,20130611,000000,33.5358,33.6571,33.1578,33.1913,506126.20691183,0
+MMS.US,D,20130612,000000,33.2881,33.2881,32.5725,32.767,387100.21459485,0
+MMS.US,D,20130613,000000,32.8174,33.5989,32.5894,33.5358,359591.98976296,0
+MMS.US,D,20130614,000000,33.5842,34.0085,33.2969,33.9098,433151.94384432,0
+MMS.US,D,20130617,000000,34.2513,35.0951,34.1071,35.0329,611259.77050943,0
+MMS.US,D,20130618,000000,35.1395,35.6339,34.8631,35.4345,402476.12366766,0
+MMS.US,D,20130619,000000,35.4079,35.7394,35.2904,35.4867,521566.96758478,0
+MMS.US,D,20130620,000000,35.0329,35.395,34.8947,35.2815,479787.33749512,0
+MMS.US,D,20130621,000000,35.5104,35.5815,35.0003,35.3278,794825.26464955,0
+MMS.US,D,20130624,000000,35.1907,35.4029,34.6658,34.9382,470953.33358734,0
+MMS.US,D,20130625,000000,35.1078,35.2134,34.7309,34.9095,334550.15234922,0
+MMS.US,D,20130626,000000,35.0773,35.0951,34.2374,34.2957,806270.55876958,0
+MMS.US,D,20130627,000000,34.3558,34.9431,34.3509,34.8127,614769.86336748,0
+MMS.US,D,20130628,000000,34.6421,34.9816,34.3371,34.346,786185.81554222,0
+MMS.US,D,20130701,000000,34.801,35.0851,34.1022,34.7161,468890.24205761,0
+MMS.US,D,20130702,000000,34.4654,34.4753,31.9597,33.2062,4022673.8257968,0
+MMS.US,D,20130703,000000,32.4196,33.4321,32.4196,33.224,670644.58342699,0
+MMS.US,D,20130705,000000,33.5989,33.6334,33.0947,33.2062,943674.88658499,0
+MMS.US,D,20130708,000000,33.3582,33.8584,33.224,33.6088,927768.00503599,0
+MMS.US,D,20130709,000000,33.822,33.9236,32.8174,32.9289,868602.06626891,0
+MMS.US,D,20130710,000000,32.8548,33.2062,32.7532,32.9486,1157815.8835828,0
+MMS.US,D,20130711,000000,33.2525,33.368,32.1235,32.5588,1516082.4687677,0
+MMS.US,D,20130712,000000,32.6032,33.0304,32.3909,32.763,554504.48731663,0
+MMS.US,D,20130715,000000,32.763,33.1115,32.5588,33.0947,685762.09940544,0
+MMS.US,D,20130716,000000,33.1963,33.2881,33.0127,33.2881,528266.94852516,0
+MMS.US,D,20130717,000000,33.4519,33.7943,33.2881,33.7015,498524.38340687,0
+MMS.US,D,20130718,000000,33.8496,34.2374,33.7015,34.1378,530979.56936263,0
+MMS.US,D,20130719,000000,34.1022,34.6885,33.8772,34.5394,669707.27514359,0
+MMS.US,D,20130722,000000,34.5858,34.9865,34.5493,34.9382,454551.95858719,0
+MMS.US,D,20130723,000000,35.0507,35.2233,34.6785,34.8088,570260.38623406,0
+MMS.US,D,20130724,000000,34.8088,35.1028,34.6045,34.9095,742010.72947207,0
+MMS.US,D,20130725,000000,34.7822,35.4345,34.7723,35.2332,540452.96951564,0
+MMS.US,D,20130726,000000,34.9865,35.2233,34.8167,34.9579,288154.91228022,0
+MMS.US,D,20130729,000000,34.8444,34.9666,34.4368,34.4851,243171.20782071,0
+MMS.US,D,20130730,000000,34.6697,34.9666,34.192,34.2276,329061.07238038,0
+MMS.US,D,20130731,000000,34.2206,35.242,34.1378,34.6885,631554.268131,0
+MMS.US,D,20130801,000000,34.8631,35.0674,34.5759,34.9766,407497.05614792,0
+MMS.US,D,20130802,000000,34.791,35.0043,34.0647,34.1476,465680.08785023,0
+MMS.US,D,20130805,000000,34.1476,34.6045,33.9719,34.4368,382106.64138339,0
+MMS.US,D,20130806,000000,34.4368,34.568,34.0351,34.3657,304870.41221859,0
+MMS.US,D,20130807,000000,34.4368,35.0773,34.0548,35.0407,666142.46374791,0
+MMS.US,D,20130808,000000,35.1315,35.5767,34.4565,34.9382,455194.39475116,0
+MMS.US,D,20130809,000000,34.9282,36.4333,34.9282,36.0345,526179.53764537,0
+MMS.US,D,20130812,000000,35.8698,36.6246,35.6211,36.4894,304779.21465588,0
+MMS.US,D,20130813,000000,36.4855,37.3421,36.4855,37.055,323013.66066649,0
+MMS.US,D,20130814,000000,36.9632,37.0915,36.5033,36.5585,310889.45135741,0
+MMS.US,D,20130815,000000,36.232,36.232,35.6418,35.921,333277.4396963,0
+MMS.US,D,20130816,000000,35.7898,36.2043,35.7336,35.9486,255621.70174304,0
+MMS.US,D,20130819,000000,35.8361,36.2517,35.3388,35.4286,245327.52352566,0
+MMS.US,D,20130820,000000,35.2934,36.2131,35.2647,35.921,470997.91906244,0
+MMS.US,D,20130821,000000,35.7987,36.0581,35.0971,35.1888,256762.68458316,0
+MMS.US,D,20130822,000000,35.3211,35.6062,35.0447,35.245,347643.08243553,0
+MMS.US,D,20130823,000000,35.245,35.4385,35.1512,35.3121,463219.78026959,0
+MMS.US,D,20130826,000000,35.2747,35.6872,34.8374,35.0714,313572.68631356,0
+MMS.US,D,20130827,000000,34.8276,34.9696,34.3114,34.3578,295375.73263431,0
+MMS.US,D,20130828,000000,34.3213,34.6351,34.2394,34.57,363488.15230315,0
+MMS.US,D,20130829,000000,34.5986,35.2934,34.5789,35.1809,302464.82317557,0
+MMS.US,D,20130830,000000,35.0891,35.1809,34.4782,34.6351,406404.71200792,0
+MMS.US,D,20130903,000000,35.0073,35.1709,34.1318,34.6263,289175.31167631,0
+MMS.US,D,20130904,000000,34.6263,35.2844,34.6263,34.9125,430936.85637672,0
+MMS.US,D,20130905,000000,35.026,35.7059,34.7852,35.5056,473488.62583066,0
+MMS.US,D,20130906,000000,35.6062,35.9743,34.9411,35.466,382226.21152116,0
+MMS.US,D,20130909,000000,35.5056,35.921,35.5056,35.8925,124937.62099305,0
+MMS.US,D,20130910,000000,35.9833,36.6296,35.8361,36.6296,287896.51918588,0
+MMS.US,D,20130911,000000,36.5309,37.0461,36.3435,36.4757,185376.27241304,0
+MMS.US,D,20130912,000000,36.3829,36.6553,36.1402,36.1402,235793.32499752,0
+MMS.US,D,20130913,000000,36.232,36.9089,33.1035,36.5763,289968.73047188,0
+MMS.US,D,20130916,000000,36.9335,37.5908,36.7776,37.5523,366772.27786694,0
+MMS.US,D,20130917,000000,37.5523,38.9023,37.3244,38.782,557650.80323011,0
+MMS.US,D,20130918,000000,38.6635,40.205,38.5057,39.2645,800030.61886776,0
+MMS.US,D,20130919,000000,39.2645,40.5445,39.2645,39.9001,369586.22932966,0
+MMS.US,D,20130920,000000,40.0393,40.1685,39.1689,39.4925,590052.28395449,0
+MMS.US,D,20130923,000000,39.4925,39.6208,39.0849,39.5566,344027.60572723,0
+MMS.US,D,20130924,000000,39.4925,41.182,39.1491,40.5732,660810.44624817,0
+MMS.US,D,20130925,000000,40.4626,40.5099,39.6109,39.7895,357719.39980866,0
+MMS.US,D,20130926,000000,39.7895,41.8758,39.7895,41.8185,718227.41842372,0
+MMS.US,D,20130927,000000,41.478,41.8087,40.886,41.3814,487468.19888775,0
+MMS.US,D,20130930,000000,40.9314,41.5985,40.7202,41.5896,414615.53257051,0
+MMS.US,D,20131001,000000,41.5985,43.6748,41.5521,43.2624,757856.81264594,0
+MMS.US,D,20131002,000000,43.1025,43.1883,42.5942,43.1883,416369.56569329,0
+MMS.US,D,20131003,000000,42.983,43.1785,42.3268,43.0393,417527.77473971,0
+MMS.US,D,20131004,000000,42.9298,43.583,42.7057,43.2781,416590.46645631,0
+MMS.US,D,20131007,000000,42.9199,43.3156,42.5863,42.7817,297449.9705328,0
+MMS.US,D,20131008,000000,42.689,43.0758,41.7456,41.8945,605019.8306076,0
+MMS.US,D,20131009,000000,41.9045,42.246,41.2679,41.4228,668234.94115896,0
+MMS.US,D,20131010,000000,41.7633,43.7518,41.5896,43.1972,585196.52039335,0
+MMS.US,D,20131011,000000,42.983,43.1489,42.014,42.9002,897328.28521611,0
+MMS.US,D,20131014,000000,42.7531,43.7331,42.4847,43.7144,512937.65153997,0
+MMS.US,D,20131015,000000,43.435,43.6274,43.1301,43.5179,380356.66148563,0
+MMS.US,D,20131016,000000,43.8861,44.4782,43.7144,44.0647,315826.27941874,0
+MMS.US,D,20131017,000000,44.0015,44.8394,43.7232,44.8394,525439.82408116,0
+MMS.US,D,20131018,000000,45.2293,45.5203,44.4397,45.4196,502903.89302944,0
+MMS.US,D,20131021,000000,45.4759,45.8746,45.2577,45.6318,274517.83673641,0
+MMS.US,D,20131022,000000,45.7986,46.674,45.7986,46.5476,370859.95528882,0
+MMS.US,D,20131023,000000,46.1873,46.52,45.4393,45.8835,281520.79624625,0
+MMS.US,D,20131024,000000,45.8835,45.9772,45.3031,45.7808,331027.89981614,0
+MMS.US,D,20131025,000000,45.92,45.9397,44.8482,45.1631,340637.08300694,0
+MMS.US,D,20131028,000000,45.1819,45.6131,44.8571,45.3378,258693.03299384,0
+MMS.US,D,20131029,000000,45.3673,45.8657,45.0357,45.6032,185270.88856279,0
+MMS.US,D,20131030,000000,45.5035,45.5677,44.8028,44.9232,285040.00886058,0
+MMS.US,D,20131031,000000,44.8394,45.4493,44.563,44.7367,260562.58302939,0
+MMS.US,D,20131101,000000,44.6637,45.0457,43.7676,44.036,511007.30312929,0
+MMS.US,D,20131104,000000,44.2503,44.4199,44.0647,44.3508,356743.58588767,0
+MMS.US,D,20131105,000000,44.3054,44.7743,44.1742,44.3952,238797.77803567,0
+MMS.US,D,20131106,000000,44.4979,44.8394,43.9058,43.9157,234751.64617013,0
+MMS.US,D,20131107,000000,44.0094,44.0094,42.8104,42.8538,457227.08709333,0
+MMS.US,D,20131108,000000,42.7916,43.7045,42.7916,43.4163,407856.7798675,0
+MMS.US,D,20131111,000000,43.3966,43.6274,43.2693,43.4637,339922.70209906,0
+MMS.US,D,20131112,000000,43.287,43.5929,43.1588,43.3058,323995.554425,0
+MMS.US,D,20131113,000000,42.9436,43.3659,42.9436,43.1636,414179.81088202,0
+MMS.US,D,20131114,000000,43.2731,43.6521,43.1341,43.3759,435389.32404946,0
+MMS.US,D,20131115,000000,43.7726,44.4357,40.3372,41.1573,1634442.7188769,0
+MMS.US,D,20131118,000000,41.4623,41.8876,41.1298,41.2708,609309.1559737,0
+MMS.US,D,20131119,000000,41.1752,41.4189,40.9235,41.2333,765690.68328267,0
+MMS.US,D,20131120,000000,41.409,41.5827,41.0103,41.3833,479915.01408291,0
+MMS.US,D,20131121,000000,41.4909,42.8222,41.3271,42.6919,665913.45653488,0
+MMS.US,D,20131122,000000,42.8133,42.8863,42.0908,42.2844,402659.53209932,0
+MMS.US,D,20131125,000000,42.1098,42.4048,41.8501,42.0267,236633.3558807,0
+MMS.US,D,20131126,000000,41.9537,42.2932,41.6014,42.0544,289517.80918961,0
+MMS.US,D,20131127,000000,42.0544,42.3682,41.7297,41.9626,243021.23849536,0
+MMS.US,D,20131129,000000,42.3011,42.3682,41.8688,42.0544,248629.88860199,0
+MMS.US,D,20131202,000000,42.1579,42.3395,41.8117,41.9162,373169.28023788,0
+MMS.US,D,20131203,000000,41.9537,42.1285,41.1849,41.3833,385771.77009806,0
+MMS.US,D,20131204,000000,41.2896,41.4446,40.2613,40.7419,407326.82069753,0
+MMS.US,D,20131205,000000,40.6748,41.3912,40.3372,41.0665,339508.25984185,0
+MMS.US,D,20131206,000000,41.4998,41.7199,41.4722,41.4722,227594.66410996,0
+MMS.US,D,20131209,000000,41.4722,42.0544,41.1208,41.2423,276417.78595952,0
+MMS.US,D,20131210,000000,41.1208,41.2708,40.807,41.0941,288719.32386276,0
+MMS.US,D,20131211,000000,41.0764,41.1031,40.4448,40.5465,298116.72604684,0
+MMS.US,D,20131212,000000,40.4646,40.7222,39.7718,39.9563,379238.98468931,0
+MMS.US,D,20131213,000000,40.06,40.4932,39.8359,39.9287,325573.27225987,0
+MMS.US,D,20131216,000000,39.9939,40.5465,39.9287,40.3284,292227.39010832,0
+MMS.US,D,20131217,000000,40.2169,40.3629,39.4934,39.9011,271168.85957248,0
+MMS.US,D,20131218,000000,39.8734,40.3797,39.4757,40.2544,314773.45422258,0
+MMS.US,D,20131219,000000,40.2267,40.3185,39.6968,39.7817,244363.86927969,0
+MMS.US,D,20131220,000000,39.8734,40.5465,39.5478,40.4646,645062.65378076,0
+MMS.US,D,20131223,000000,40.585,40.7793,40.0214,40.6658,485126.44813863,0
+MMS.US,D,20131224,000000,40.8327,40.9629,40.5652,40.6224,171058.25506768,0
+MMS.US,D,20131226,000000,40.6945,40.9235,40.3896,40.5652,559383.55692159,0
+MMS.US,D,20131227,000000,40.7419,40.8237,40.2267,40.3797,261129.02122443,0
+MMS.US,D,20131230,000000,40.3896,40.437,39.984,40.1132,273256.27045227,0
+MMS.US,D,20131231,000000,40.3087,40.9806,40.2356,40.656,511059.99505442,0
+MMS.US,D,20140102,000000,40.428,40.5198,39.2654,39.448,390386.36677115,0
+MMS.US,D,20140103,000000,39.3809,39.603,39.2744,39.3278,419433.80380032,0
+MMS.US,D,20140106,000000,39.5034,39.5034,38.5057,38.5057,500136.55365434,0
+MMS.US,D,20140107,000000,38.5333,39.227,38.0033,39.1983,443946.69535034,0
+MMS.US,D,20140108,000000,39.1028,39.7451,38.7563,39.7264,795862.89025194,0
+MMS.US,D,20140109,000000,39.9662,41.1395,39.7905,41.0004,695543.54465915,0
+MMS.US,D,20140110,000000,41.1119,41.4909,40.9333,41.0468,482449.29301998,0
+MMS.US,D,20140113,000000,41.0103,41.1395,39.9188,40.0955,539845.99907049,0
+MMS.US,D,20140114,000000,40.3797,41.2423,40.1783,40.8681,303547.03425305,0
+MMS.US,D,20140115,000000,40.8603,41.038,40.4646,40.8426,286012.7828628,0
+MMS.US,D,20140116,000000,40.8524,41.0941,40.4547,40.8603,461459.6673093,0
+MMS.US,D,20140117,000000,40.7695,41.1573,40.2988,40.4093,412273.78182139,0
+MMS.US,D,20140121,000000,40.7793,40.9145,39.9287,40.3185,273663.61956571,0
+MMS.US,D,20140122,000000,40.2544,40.3452,39.8093,40.2169,268716.65844185,0
+MMS.US,D,20140123,000000,39.9662,40.0777,39.2073,39.5478,368058.16350114,0
+MMS.US,D,20140124,000000,39.1983,39.5478,38.6349,38.9319,465136.955699,0
+MMS.US,D,20140127,000000,38.9606,39.0404,38.1642,38.2629,353755.34574957,0
+MMS.US,D,20140128,000000,38.3083,38.9409,38.1258,38.9319,620603.46746212,0
+MMS.US,D,20140129,000000,38.7306,39.0168,38.3655,38.7306,567431.23517756,0
+MMS.US,D,20140130,000000,39.0858,39.4195,38.782,39.2073,461021.9190083,0
+MMS.US,D,20140131,000000,38.4326,39.3178,38.2717,39.1599,513335.88089714,0
+MMS.US,D,20140203,000000,39.1028,39.3375,37.656,37.7279,598462.7258488,0
+MMS.US,D,20140204,000000,37.9529,38.2904,37.5326,38.1839,447094.02457007,0
+MMS.US,D,20140205,000000,37.9254,38.7651,37.6835,38.7217,660043.37341515,0
+MMS.US,D,20140206,000000,42.1846,46.4361,42.1846,46.297,2253773.4736861,0
+MMS.US,D,20140207,000000,45.013,45.2173,43.3659,43.6521,972418.33173848,0
+MMS.US,D,20140210,000000,43.5692,44.1525,42.8044,44.1348,613067.50886357,0
+MMS.US,D,20140211,000000,44.3015,44.9105,43.7825,43.9215,353342.93010486,0
+MMS.US,D,20140212,000000,43.8249,44.1832,43.1104,43.6373,393591.45444725,0
+MMS.US,D,20140213,000000,43.3235,43.9166,43.1104,43.8515,353317.59744855,0
+MMS.US,D,20140214,000000,43.8614,44.0173,42.9643,43.0196,426467.16249772,0
+MMS.US,D,20140218,000000,43.1873,43.8051,43.0481,43.3886,546731.41505505,0
+MMS.US,D,20140219,000000,43.1104,43.6847,42.9288,43.1379,435953.735632,0
+MMS.US,D,20140220,000000,43.3048,43.8051,42.7798,43.6847,514628.8596751,0
+MMS.US,D,20140221,000000,43.8969,44.3627,43.6206,43.7045,334789.29262478,0
+MMS.US,D,20140224,000000,43.8515,44.6469,43.4913,44.415,379936.13939091,0
+MMS.US,D,20140225,000000,44.4061,44.7486,43.9729,44.0567,266780.23019366,0
+MMS.US,D,20140226,000000,44.2324,44.8226,44.0272,44.5739,226962.3610085,0
+MMS.US,D,20140227,000000,44.3893,45.2707,44.3528,45.1295,401473.9637841,0
+MMS.US,D,20140228,000000,45.3417,45.5243,43.9265,44.2127,496124.87420137,0
+MMS.US,D,20140303,000000,43.8614,44.26,43.5179,44.1742,354501.13915128,0
+MMS.US,D,20140304,000000,44.786,45.9723,44.5927,45.617,539904.77083312,0
+MMS.US,D,20140305,000000,45.5144,45.7009,44.8414,44.9627,403675.8782704,0
+MMS.US,D,20140306,000000,44.9351,45.4789,44.8965,44.9163,365378.98177,0
+MMS.US,D,20140307,000000,45.0288,45.2046,44.2512,44.3341,451363.08381112,0
+MMS.US,D,20140310,000000,44.3528,44.8414,44.0657,44.415,327901.85002772,0
+MMS.US,D,20140311,000000,44.3716,44.3716,43.1775,43.5653,485309.8565703,0
+MMS.US,D,20140312,000000,43.3966,43.8703,43.2337,43.6107,420541.34753412,0
+MMS.US,D,20140313,000000,43.8614,44.0567,42.982,43.2337,420629.50517808,0
+MMS.US,D,20140314,000000,42.9376,43.3886,42.3889,42.5478,316997.66144643,0
+MMS.US,D,20140317,000000,42.8893,42.992,42.1699,42.2687,335887.71660229,0
+MMS.US,D,20140318,000000,42.4176,43.2683,42.2687,43.0018,320413.51682302,0
+MMS.US,D,20140319,000000,43.1676,43.2683,41.9103,42.2242,281463.03778986,0
+MMS.US,D,20140320,000000,42.02,42.4738,41.5768,41.7229,297988.0361528,0
+MMS.US,D,20140321,000000,41.8344,42.0387,41.0587,41.0864,650110.94552986,0
+MMS.US,D,20140324,000000,41.2066,42.0938,40.208,40.6304,324542.73980125,0
+MMS.US,D,20140325,000000,40.8701,41.0864,40.0136,40.6768,484236.76524908,0
+MMS.US,D,20140326,000000,40.8899,41.254,39.985,39.9948,395286.7158074,0
+MMS.US,D,20140327,000000,39.9672,40.6146,39.7915,40.5208,455839.8708339,0
+MMS.US,D,20140328,000000,40.5129,41.1969,40.2554,40.9067,441260.42047543,0
+MMS.US,D,20140331,000000,41.2817,41.558,40.5573,41.5017,488365.98822731,0
+MMS.US,D,20140401,000000,41.3843,42.0751,41.2817,41.8344,480574.67645318,0
+MMS.US,D,20140402,000000,41.8147,42.0287,40.9738,41.4455,226323.97806954,0
+MMS.US,D,20140403,000000,41.5481,41.6853,40.5968,40.8701,295876.30592295,0
+MMS.US,D,20140404,000000,41.3104,41.5945,39.6978,40.1626,564248.44023901,0
+MMS.US,D,20140407,000000,40.0037,40.3096,39.2654,39.3001,327739.72102734,0
+MMS.US,D,20140408,000000,39.2654,39.7175,38.6251,39.5764,328683.10914826,0
+MMS.US,D,20140409,000000,39.6228,40.2366,39.4283,40.1715,235500.47949061,0
+MMS.US,D,20140410,000000,40.1429,40.2464,39.1983,39.5034,364274.47795496,0
+MMS.US,D,20140411,000000,39.1028,39.7077,38.782,38.998,324880.17078327,0
+MMS.US,D,20140414,000000,39.4857,39.6228,38.6536,39.0681,317945.10279236,0
+MMS.US,D,20140415,000000,39.0948,39.2654,37.8671,39.1402,429748.24814275,0
+MMS.US,D,20140416,000000,39.4757,39.828,38.9883,39.5221,335054.77886288,0
+MMS.US,D,20140417,000000,39.2744,39.6129,39.0168,39.3001,539126.55163134,0
+MMS.US,D,20140421,000000,39.3278,39.604,38.6536,39.5034,281211.73783928,0
+MMS.US,D,20140422,000000,39.5952,40.1626,39.1699,39.8645,380516.76387349,0
+MMS.US,D,20140423,000000,39.8468,39.8468,38.9023,39.1302,446213.4614368,0
+MMS.US,D,20140424,000000,39.3455,39.4007,38.5047,38.782,517297.90834372,0
+MMS.US,D,20140425,000000,38.6053,38.8204,37.9332,38.4415,750655.24511066,0
+MMS.US,D,20140428,000000,38.7119,38.8826,37.2563,37.9846,678563.57178891,0
+MMS.US,D,20140429,000000,38.2895,39.8201,37.9254,39.7077,810356.20957896,0
+MMS.US,D,20140430,000000,39.4283,39.8567,39.0858,39.3809,503235.24417395,0
+MMS.US,D,20140501,000000,39.2172,39.448,38.3073,38.5875,428324.55285823,0
+MMS.US,D,20140502,000000,38.8007,39.5398,38.5964,39.0948,486433.61320413,0
+MMS.US,D,20140505,000000,38.8648,39.0858,38.2984,38.9319,463498.43948899,0
+MMS.US,D,20140506,000000,38.7406,38.8007,38.2006,38.5421,434119.65131529,0
+MMS.US,D,20140507,000000,38.7406,38.9704,37.7912,38.8925,497233.43124142,0
+MMS.US,D,20140508,000000,39.0317,42.3041,38.9222,40.6244,763752.22842198,0
+MMS.US,D,20140509,000000,40.3096,40.7715,39.9396,40.4192,477845.84271567,0
+MMS.US,D,20140512,000000,40.7715,41.3843,40.4004,41.1583,377780.83699221,0
+MMS.US,D,20140513,000000,41.035,41.0537,39.8961,39.9425,480615.20870327,0
+MMS.US,D,20140514,000000,39.9425,40.0915,39.4412,39.5064,410370.79267952,0
+MMS.US,D,20140515,000000,39.1916,40.1656,38.6743,39.9613,517460.0373441,0
+MMS.US,D,20140516,000000,39.9139,39.9514,39.0878,39.6909,279309.76200367,0
+MMS.US,D,20140519,000000,39.2931,40.2573,39.0811,40.2307,223362.08389399,0
+MMS.US,D,20140520,000000,39.9336,40.2573,39.1432,39.4224,416376.65883705,0
+MMS.US,D,20140521,000000,39.3405,39.7007,39.0968,39.4412,301831.50676787,0
+MMS.US,D,20140522,000000,39.4412,39.8231,39.2684,39.3939,257326.08285946,0
+MMS.US,D,20140523,000000,39.4787,39.7856,39.2487,39.7106,209181.87619894,0
+MMS.US,D,20140527,000000,39.9613,40.4981,39.7402,40.285,225167.79563562,0
+MMS.US,D,20140528,000000,40.285,40.7765,39.8409,40.7488,295290.6149091,0
+MMS.US,D,20140529,000000,40.885,41.7475,40.6905,41.7002,403300.95495704,0
+MMS.US,D,20140530,000000,41.6567,41.7002,41.0734,41.3814,378901.55370727,0
+MMS.US,D,20140602,000000,41.4505,41.6281,40.7004,41.1178,380649.50699254,0
+MMS.US,D,20140603,000000,40.7004,41.3528,40.3402,41.0912,570061.7782086,0
+MMS.US,D,20140604,000000,40.8396,41.3715,40.285,40.8297,230426.8550852,0
+MMS.US,D,20140605,000000,40.8938,41.6379,40.3767,41.259,298980.06297382,0
+MMS.US,D,20140606,000000,42.4521,43.0452,42.007,42.6742,412033.62823959,0
+MMS.US,D,20140609,000000,40.7192,41.792,39.3306,40.5514,947488.97131875,0
+MMS.US,D,20140610,000000,40.5169,40.7192,40.3333,40.4794,451146.23627313,0
+MMS.US,D,20140611,000000,40.202,40.5909,40.1182,40.4695,387349.48793293,0
+MMS.US,D,20140612,000000,40.3501,40.3501,38.7583,39.0622,561594.59116416,0
+MMS.US,D,20140613,000000,39.3563,39.533,38.9636,39.4126,389526.06976292,0
+MMS.US,D,20140616,000000,39.1235,39.3652,38.8955,38.9912,186443.28389674,0
+MMS.US,D,20140617,000000,38.8579,39.1432,38.1365,38.1652,437077.49226583,0
+MMS.US,D,20140618,000000,38.1849,38.2727,37.5069,38.245,357990.96588428,0
+MMS.US,D,20140619,000000,38.4237,38.9536,38.2817,38.8579,294674.52470768,0
+MMS.US,D,20140620,000000,38.9152,39.5606,38.6743,39.5428,826127.30809016,0
+MMS.US,D,20140623,000000,39.5152,39.6524,39.1728,39.3405,224787.80579101,0
+MMS.US,D,20140624,000000,39.8507,40.2406,39.3485,39.3485,324672.44300155,0
+MMS.US,D,20140625,000000,39.1235,39.6721,39.1235,39.4412,349700.09412775,0
+MMS.US,D,20140626,000000,39.5064,39.5064,39.011,39.22,205551.19989686,0
+MMS.US,D,20140627,000000,39.0178,39.7668,39.0178,39.7402,950329.26874402,0
+MMS.US,D,20140630,000000,39.6356,39.9425,39.3939,39.8409,484643.10105627,0
+MMS.US,D,20140701,000000,39.8774,39.9702,39.6159,39.682,509547.12881969,0
+MMS.US,D,20140702,000000,39.6623,39.8231,39.239,39.2487,239501.01257479,0
+MMS.US,D,20140703,000000,39.3208,39.8409,39.2003,39.8142,232781.77881561,0
+MMS.US,D,20140707,000000,39.6159,39.6159,39.0524,39.0811,287775.93574186,0
+MMS.US,D,20140708,000000,39.1145,39.3839,38.8955,39.3485,502843.09465429,0
+MMS.US,D,20140709,000000,39.5784,39.6524,39.3021,39.4787,364685.8802934,0
+MMS.US,D,20140710,000000,38.5895,39.1057,38.5066,38.9053,231882.97616979,0
+MMS.US,D,20140711,000000,38.9636,38.9636,38.4967,38.7671,137312.11694645,0
+MMS.US,D,20140714,000000,39.1816,39.4224,38.7583,38.8125,286017.84939407,0
+MMS.US,D,20140715,000000,38.704,39.0524,38.1168,38.3181,340186.16172466,0
+MMS.US,D,20140716,000000,38.471,38.7326,38.1268,38.5155,177521.122345,0
+MMS.US,D,20140717,000000,38.328,38.553,37.8978,37.9963,232014.7059826,0
+MMS.US,D,20140718,000000,37.8978,38.3566,37.7922,38.1168,301117.12585997,0
+MMS.US,D,20140721,000000,38.0132,38.4523,37.7279,38.3478,206079.13245431,0
+MMS.US,D,20140722,000000,38.6271,38.7671,38.3378,38.6458,200607.27869175,0
+MMS.US,D,20140723,000000,38.8314,39.4224,38.5628,39.4036,232835.48404698,0
+MMS.US,D,20140724,000000,39.5695,39.906,39.4126,39.7757,435626.4377125,0
+MMS.US,D,20140725,000000,39.3751,40.0363,39.2931,39.8409,251057.77038256,0
+MMS.US,D,20140728,000000,39.9238,40.1833,39.6721,39.682,286512.3428452,0
+MMS.US,D,20140729,000000,39.6159,40.1922,39.5064,39.5241,264496.23790091,0
+MMS.US,D,20140730,000000,39.7205,39.7205,39.1529,39.1816,239980.30643214,0
+MMS.US,D,20140731,000000,38.7227,39.1529,38.2817,38.3004,355546.87120367,0
+MMS.US,D,20140801,000000,38.4049,38.704,37.656,37.8404,251445.8666772,0
+MMS.US,D,20140804,000000,38.0043,38.0881,37.3885,38.032,237496.69280768,0
+MMS.US,D,20140805,000000,37.8978,38.8224,37.7379,38.4523,215732.90112023,0
+MMS.US,D,20140806,000000,38.3092,38.8125,38.0043,38.5807,212457.89531271,0
+MMS.US,D,20140807,000000,38.9734,39.3405,35.4138,35.7177,1621474.4254597,0
+MMS.US,D,20140808,000000,35.3772,37.5069,35.1345,36.9789,842950.21849127,0
+MMS.US,D,20140811,000000,36.9789,37.1349,36.3879,36.8418,446738.35407551,0
+MMS.US,D,20140812,000000,36.6612,36.9049,36.0711,36.2003,494546.14306025,0
+MMS.US,D,20140813,000000,36.2971,36.5852,36.0661,36.4381,333278.45300255,0
+MMS.US,D,20140814,000000,36.5852,36.7599,36.2971,36.6404,274810.68224334,0
+MMS.US,D,20140815,000000,37.0391,37.0668,35.7119,36.901,832586.12214248,0
+MMS.US,D,20140818,000000,37.2533,37.9836,37.0668,37.95,744976.67687262,0
+MMS.US,D,20140819,000000,37.9234,38.4869,37.799,38.4129,410226.90319169,0
+MMS.US,D,20140820,000000,38.2166,38.6438,37.9678,38.4869,387491.35080825,0
+MMS.US,D,20140821,000000,38.4316,38.6349,37.9579,38.5787,276498.85045972,0
+MMS.US,D,20140822,000000,38.6152,38.7119,38.1996,38.3832,643186.01060145,0
+MMS.US,D,20140825,000000,38.6349,38.6349,37.9756,38.1138,352829.18383494,0
+MMS.US,D,20140826,000000,38.2353,38.4603,37.9047,38.2895,342629.24309902,0
+MMS.US,D,20140827,000000,38.3546,38.3546,37.9135,37.9935,366655.74764792,0
+MMS.US,D,20140828,000000,37.9935,38.2166,37.7723,38.0567,344291.06535284,0
+MMS.US,D,20140829,000000,38.0567,38.2797,37.8948,38.1996,204618.9581447,0
+MMS.US,D,20140902,000000,38.2707,38.8204,38.1041,38.7217,310548.98045662,0
+MMS.US,D,20140903,000000,38.9231,39.2921,38.7484,38.8471,349771.02556541,0
+MMS.US,D,20140904,000000,38.9132,39.2191,38.7406,38.8007,302936.0105829,0
+MMS.US,D,20140905,000000,38.6251,38.9329,38.3734,38.8559,178310.48791557,0
+MMS.US,D,20140908,000000,38.8836,39.1906,38.4869,38.8105,428694.40964033,0
+MMS.US,D,20140909,000000,38.6635,38.8294,38.0852,38.478,296161.04497986,0
+MMS.US,D,20140910,000000,38.5136,38.7217,38.0477,38.5875,320092.29874103,0
+MMS.US,D,20140911,000000,38.4691,38.5047,38.1996,38.3358,374740.91823524,0
+MMS.US,D,20140912,000000,38.3832,38.478,37.8464,38.3261,263874.06786198,0
+MMS.US,D,20140915,000000,38.3161,38.8204,38.2895,38.3832,380904.86016813,0
+MMS.US,D,20140916,000000,38.4029,38.478,37.9402,38.2707,581076.41717138,0
+MMS.US,D,20140917,000000,38.1919,38.6734,38.1138,38.3358,205757.91437233,0
+MMS.US,D,20140918,000000,38.4415,38.8007,38.2353,38.6635,363427.35392801,0
+MMS.US,D,20140919,000000,38.7406,39.0514,38.5136,38.5421,737360.66708013,0
+MMS.US,D,20140922,000000,38.4129,38.4129,37.9756,38.2353,245796.68432048,0
+MMS.US,D,20140923,000000,38.0664,38.4869,37.8751,38.0664,310251.06841844,0
+MMS.US,D,20140924,000000,38.2353,38.5875,37.8751,38.0103,510417.55889043,0
+MMS.US,D,20140925,000000,37.95,37.9756,37.3184,37.3184,365583.66963297,0
+MMS.US,D,20140926,000000,37.3184,37.6905,37.3184,37.6628,214577.73199258,0
+MMS.US,D,20140929,000000,37.3549,38.1138,37.3549,37.7635,280405.14606243,0
+MMS.US,D,20140930,000000,37.725,37.725,37.1042,37.2059,428525.18749619,0
+MMS.US,D,20141001,000000,37.0668,37.2434,36.1402,36.1599,667382.75060076,0
+MMS.US,D,20141002,000000,36.0948,36.676,36.0948,36.2614,391862.75398079,0
+MMS.US,D,20141003,000000,36.6493,37.0391,36.6404,36.8812,404636.49259761,0
+MMS.US,D,20141006,000000,37.0579,37.3372,36.9198,36.975,397711.55766922,0
+MMS.US,D,20141007,000000,36.7599,37.4842,36.6573,37.2257,585008.04543041,0
+MMS.US,D,20141008,000000,37.1408,37.504,36.8378,37.28,539907.81075189,0
+MMS.US,D,20141009,000000,37.2711,37.5671,36.9937,37.0036,702293.1776059,0
+MMS.US,D,20141010,000000,36.9553,37.9047,36.9553,37.1793,295364.58626552,0
+MMS.US,D,20141013,000000,37.2257,37.9047,37.0224,37.0865,371517.59104658,0
+MMS.US,D,20141014,000000,37.3273,37.7723,37.196,37.3095,348991.79305738,0
+MMS.US,D,20141015,000000,37.0224,38.0754,36.676,37.8464,330661.0829528,0
+MMS.US,D,20141016,000000,37.5573,38.0664,37.3451,37.8948,383331.72864245,0
+MMS.US,D,20141017,000000,38.5047,38.5047,37.9935,38.2984,384153.52001309,0
+MMS.US,D,20141020,000000,38.2431,38.9329,38.0852,38.9329,334195.4951609,0
+MMS.US,D,20141021,000000,38.999,40.1566,38.999,40.0175,343604.04371375,0
+MMS.US,D,20141022,000000,40.0817,40.4981,39.4954,39.5774,429080.47932247,0
+MMS.US,D,20141023,000000,39.979,40.2573,39.5508,39.7294,371448.68622143,0
+MMS.US,D,20141024,000000,39.8507,40.4882,39.8507,40.3669,172648.13257757,0
+MMS.US,D,20141027,000000,40.2573,40.7952,40.0461,40.7399,171676.3718816,0
+MMS.US,D,20141028,000000,40.7952,43.0294,40.7596,42.992,650151.47777995,0
+MMS.US,D,20141029,000000,43.3344,44.1505,43.0018,43.9659,648647.73130149,0
+MMS.US,D,20141030,000000,43.9581,44.7337,43.5762,44.4357,490234.52495661,0
+MMS.US,D,20141031,000000,44.8275,45.1896,44.494,44.9302,435062.02612996,0
+MMS.US,D,20141103,000000,44.8177,45.1799,44.5394,45.0968,450785.4992473,0
+MMS.US,D,20141104,000000,45.0704,45.4857,44.9015,45.4296,256217.5258194,0
+MMS.US,D,20141105,000000,45.6693,45.7917,45.2934,45.6516,287319.94792831,0
+MMS.US,D,20141106,000000,45.7078,46.0424,45.4957,45.6693,414092.66654431,0
+MMS.US,D,20141107,000000,45.5687,45.6782,45.0337,45.6042,498238.63104372,0
+MMS.US,D,20141110,000000,45.6042,45.8677,45.3762,45.8578,427218.0224307,0
+MMS.US,D,20141111,000000,45.8943,46.0522,45.3842,45.9032,419935.39039523,0
+MMS.US,D,20141112,000000,45.8154,47.04,45.7581,46.7045,504980.15754046,0
+MMS.US,D,20141113,000000,47.7082,47.8098,45.9456,46.6059,678323.41820712,0
+MMS.US,D,20141114,000000,46.7509,50.1112,46.7509,48.7848,724429.86599421,0
+MMS.US,D,20141117,000000,48.7464,49.2576,47.9648,48.1454,538495.26183614,0
+MMS.US,D,20141118,000000,48.3872,48.8036,48.0497,48.3201,248430.26727029,0
+MMS.US,D,20141119,000000,48.4869,48.6466,47.7269,48.1719,302292.56111268,0
+MMS.US,D,20141120,000000,48.031,48.0783,47.7082,47.8878,325900.57017937,0
+MMS.US,D,20141121,000000,48.5234,48.7947,48.1168,48.3497,220296.8324807,0
+MMS.US,D,20141124,000000,48.5805,48.9506,48.3201,48.6003,312140.88457903,0
+MMS.US,D,20141125,000000,48.8135,49.0997,48.4493,48.6466,300545.62113367,0
+MMS.US,D,20141126,000000,48.6082,49.1846,48.553,48.7,219090.99804044,0
+MMS.US,D,20141128,000000,48.5805,49.5348,48.5431,48.6171,139471.47257016,0
+MMS.US,D,20141201,000000,48.8312,49.1846,48.245,48.8905,573930.58147998,0
+MMS.US,D,20141202,000000,48.9901,49.7974,48.9171,49.676,343930.32832701,0
+MMS.US,D,20141203,000000,49.9721,50.2484,49.3305,50.0086,465758.11243166,0
+MMS.US,D,20141204,000000,50.056,50.3165,49.23,49.4807,361850.6493994,0
+MMS.US,D,20141205,000000,49.5261,49.9987,49.2103,49.4343,250870.30872587,0
+MMS.US,D,20141208,000000,49.3305,50.4172,49.1095,49.1392,324003.66087502,0
+MMS.US,D,20141209,000000,48.7197,49.3859,48.5805,49.3405,506017.78314284,0
+MMS.US,D,20141210,000000,49.2921,49.4894,48.0783,48.0971,321376.15776274,0
+MMS.US,D,20141211,000000,48.4395,49.3405,47.5503,48.3298,234201.42087511,0
+MMS.US,D,20141212,000000,47.7654,48.4049,47.5898,47.5898,310961.39610132,0
+MMS.US,D,20141215,000000,47.6805,48.2173,46.7045,46.7045,557593.04477373,0
+MMS.US,D,20141216,000000,47.1328,48.6832,47.1052,47.3282,1168399.8673883,0
+MMS.US,D,20141217,000000,47.6618,49.7303,47.5601,49.676,542653.87069568,0
+MMS.US,D,20141218,000000,50.1872,50.3066,49.1292,49.7303,610613.28112045,0
+MMS.US,D,20141219,000000,49.676,50.1773,49.1569,49.4807,793351.91735867,0
+MMS.US,D,20141222,000000,49.676,50.4448,49.4807,50.4349,307192.91014892,0
+MMS.US,D,20141223,000000,50.6313,50.9766,50.5277,50.9284,231472.5871376,0
+MMS.US,D,20141224,000000,51.0399,51.4039,50.8326,50.9856,157372.54082376,0
+MMS.US,D,20141226,000000,51.2895,51.6419,51.1138,51.4938,133316.65039354,0
+MMS.US,D,20141229,000000,51.476,51.9379,51.2166,51.4672,249440.53360385,0
+MMS.US,D,20141230,000000,51.3745,51.7434,50.9471,51.2166,131306.25078892,0
+MMS.US,D,20141231,000000,51.3557,51.8284,50.8711,50.8908,283390.34628179,0
+MMS.US,D,20150102,000000,51.1425,51.254,49.1392,49.8734,291424.85155648,0
+MMS.US,D,20150105,000000,49.5171,49.9721,49.0908,49.3108,370822.46295749,0
+MMS.US,D,20150106,000000,49.5922,49.7688,48.5905,49.0345,312583.6994113,0
+MMS.US,D,20150107,000000,49.454,49.454,48.7563,49.1846,378468.87193754,0
+MMS.US,D,20150108,000000,49.6483,50.7251,49.4894,50.7152,271533.64982332,0
+MMS.US,D,20150109,000000,50.6787,50.7882,50.205,50.2326,218678.58239573,0
+MMS.US,D,20150112,000000,50.2326,50.6313,49.4984,50.5277,425653.47757711,0
+MMS.US,D,20150113,000000,50.8237,51.8087,50.5277,51.5411,406700.5974336,0
+MMS.US,D,20150114,000000,51.0033,51.8471,50.9095,51.8185,247539.57107449,0
+MMS.US,D,20150115,000000,51.9676,51.9676,51.1977,51.4109,446386.73680595,0
+MMS.US,D,20150116,000000,51.106,52.238,51.106,52.1806,378054.42968034,0
+MMS.US,D,20150120,000000,52.3375,52.6366,51.6349,52.0207,481689.31333074,0
+MMS.US,D,20150121,000000,52.0691,52.0691,50.8326,51.4573,621169.90565717,0
+MMS.US,D,20150122,000000,51.856,52.3949,51.0399,52.3752,447207.51487033,0
+MMS.US,D,20150123,000000,52.2901,53.5929,52.004,52.9879,327425.59608911,0
+MMS.US,D,20150126,000000,52.8764,53.3491,52.3188,53.0432,294169.89819403,0
+MMS.US,D,20150127,000000,52.5813,52.8478,52.2901,52.6366,269252.69744933,0
+MMS.US,D,20150128,000000,53.1458,53.6304,51.8856,52.0781,367752.14501294,0
+MMS.US,D,20150129,000000,52.3475,52.7856,51.4208,52.7856,328482.4745103,0
+MMS.US,D,20150130,000000,52.4234,52.6761,51.3942,51.707,309754.54835481,0
+MMS.US,D,20150202,000000,51.6616,52.1265,50.8514,51.9773,401054.45499564,0
+MMS.US,D,20150203,000000,52.2724,53.7765,51.928,53.5652,464494.51953502,0
+MMS.US,D,20150204,000000,53.0077,54.0261,52.9879,53.3126,837372.98087847,0
+MMS.US,D,20150205,000000,54.2413,55.4837,53.2179,55.3822,553482.06130805,0
+MMS.US,D,20150206,000000,55.6426,55.6801,54.4356,54.7781,700527.99811434,0
+MMS.US,D,20150209,000000,54.6765,54.9379,54.268,54.4633,350424.60809816,0
+MMS.US,D,20150210,000000,55.0564,55.0564,53.889,54.6301,287369.59993467,0
+MMS.US,D,20150211,000000,53.7606,54.6992,53.6975,54.1091,340054.43191187,0
+MMS.US,D,20150212,000000,54.3665,55.0801,54.181,54.8107,246273.95156533,0
+MMS.US,D,20150213,000000,54.7731,55.0445,54.4683,54.9242,329019.52682404,0
+MMS.US,D,20150217,000000,54.8491,55.2025,54.2926,55.0614,502123.64721514,0
+MMS.US,D,20150218,000000,54.9429,55.2025,54.4119,54.933,506351.16089985,0
+MMS.US,D,20150219,000000,54.5887,55.5468,54.5798,55.3328,344920.32853553,0
+MMS.US,D,20150220,000000,55.2951,55.2951,54.3863,55.0357,292205.09737077,0
+MMS.US,D,20150223,000000,55.5468,55.6219,54.4119,55.2025,479777.2044326,0
+MMS.US,D,20150224,000000,54.4683,55.5834,54.4031,55.0614,376004.51113189,0
+MMS.US,D,20150225,000000,55.3051,55.612,54.8294,55.3328,285082.56772317,0
+MMS.US,D,20150226,000000,55.2123,55.7216,54.9429,55.5834,270850.68140924,0
+MMS.US,D,20150227,000000,55.4453,55.5656,54.9509,55.009,243767.03189708,0
+MMS.US,D,20150302,000000,54.933,55.6949,54.933,55.3238,418539.05437953,0
+MMS.US,D,20150303,000000,55.3238,56.6304,55.019,56.5485,521800.02802281,0
+MMS.US,D,20150304,000000,56.44,56.7785,55.9791,56.3088,306663.96428521,0
+MMS.US,D,20150305,000000,56.4686,56.5585,55.9249,56.4213,304830.89327475,0
+MMS.US,D,20150306,000000,56.0186,57.1702,55.7502,55.9613,455902.69582155,0
+MMS.US,D,20150309,000000,56.29,57.9222,56.29,57.5621,535044.95404697,0
+MMS.US,D,20150310,000000,58.3428,58.6486,56.8634,56.9295,852477.32387565,0
+MMS.US,D,20150311,000000,57.2453,58.8815,56.7528,58.2757,8680367.4271074,0
+MMS.US,D,20150312,000000,58.4176,59.7993,58.0614,58.9092,1100454.6432512,0
+MMS.US,D,20150313,000000,58.998,59.1391,57.495,58.1375,557549.47260487,0
+MMS.US,D,20150316,000000,58.5074,59.6424,58.5074,59.6039,689132.35600069,0
+MMS.US,D,20150317,000000,59.6226,59.8082,59.215,59.6127,491759.55086636,0
+MMS.US,D,20150318,000000,59.6226,61.1956,59.215,60.9045,572950.71433398,0
+MMS.US,D,20150319,000000,60.7013,61.2844,60.3204,60.7368,345537.4320432,0
+MMS.US,D,20150320,000000,61.2844,61.8046,60.8118,61.6566,948952.18554711,0
+MMS.US,D,20150323,000000,61.7563,61.8974,61.3211,61.4256,489177.64653542,0
+MMS.US,D,20150324,000000,61.5264,61.5264,60.9619,61.1759,358885.71530508,0
+MMS.US,D,20150325,000000,61.1208,61.1208,59.3158,59.3434,343918.16865198,0
+MMS.US,D,20150326,000000,59.2506,59.6621,58.7236,59.5388,392805.12879546,0
+MMS.US,D,20150327,000000,59.5575,60.0618,58.9713,59.9947,289115.52660742,0
+MMS.US,D,20150330,000000,60.7368,61.7661,60.5207,61.6655,443197.86202988,0
+MMS.US,D,20150331,000000,61.0073,62.1609,60.9619,61.998,578790.39826614,0
+MMS.US,D,20150401,000000,61.776,61.9171,60.4566,61.478,414987.41596512,0
+MMS.US,D,20150402,000000,61.469,62.1609,61.0734,61.5341,284266.85619005,0
+MMS.US,D,20150406,000000,61.4967,63.057,61.3585,63.0204,567671.38875936,0
+MMS.US,D,20150407,000000,62.9099,63.1063,61.9882,62.0168,382483.59130926,0
+MMS.US,D,20150408,000000,61.9349,63.0402,61.693,63.0116,494347.53503479,0
+MMS.US,D,20150409,000000,63.1902,63.4941,61.9704,62.454,480678.03369092,0
+MMS.US,D,20150410,000000,62.8901,64.1178,62.6623,63.2918,608805.54276629,0
+MMS.US,D,20150413,000000,63.3461,63.3461,62.0948,62.1963,365025.33788792,0
+MMS.US,D,20150414,000000,62.1509,62.6997,61.6476,62.2407,308279.17445142,0
+MMS.US,D,20150415,000000,62.454,62.454,61.8244,62.0464,322293.19992109,0
+MMS.US,D,20150416,000000,61.998,62.2152,61.5925,61.998,212387.9771813,0
+MMS.US,D,20150417,000000,61.469,61.469,60.5118,60.9145,286961.23751499,0
+MMS.US,D,20150420,000000,61.0537,61.5066,60.9529,61.2757,353709.74696821,0
+MMS.US,D,20150421,000000,61.5341,62.4016,61.2844,62.1432,438747.42096966,0
+MMS.US,D,20150422,000000,62.1509,62.7511,61.6279,62.5378,216916.44282294,0
+MMS.US,D,20150423,000000,62.6623,62.9849,62.1963,62.8813,268547.43629771,0
+MMS.US,D,20150424,000000,62.8063,62.8063,62.1963,62.374,208150.33043406,0
+MMS.US,D,20150427,000000,61.776,62.1698,60.8118,60.9441,478085.99629747,0
+MMS.US,D,20150428,000000,61.2146,61.776,60.6056,61.6191,346291.33189493,0
+MMS.US,D,20150429,000000,61.5628,61.8885,60.6431,61.0073,348443.59437487,0
+MMS.US,D,20150430,000000,60.5957,61.4424,59.3434,59.446,456552.22512928,0
+MMS.US,D,20150501,000000,59.7805,60.3915,59.3917,60.0796,374715.58557893,0
+MMS.US,D,20150504,000000,60.1358,60.5503,59.9108,60.1625,308170.75068242,0
+MMS.US,D,20150505,000000,60.052,60.3381,59.0434,59.4183,339290.39899761,0
+MMS.US,D,20150506,000000,59.4647,59.6621,58.2203,58.4977,626927.51178289,0
+MMS.US,D,20150507,000000,58.844,62.681,58.7404,60.877,1590150.0892815,0
+MMS.US,D,20150508,000000,61.4869,61.693,58.5924,58.8815,924083.62350253,0
+MMS.US,D,20150511,000000,58.9634,59.4095,58.4562,58.7788,543012.581109,0
+MMS.US,D,20150512,000000,58.8628,59.0344,57.6903,58.2954,463186.34116327,0
+MMS.US,D,20150513,000000,58.4029,59.1252,58.0288,58.7276,395535.98914547,0
+MMS.US,D,20150514,000000,59.0591,60.1141,58.7927,59.9908,395749.79676471,0
+MMS.US,D,20150515,000000,60.122,60.3983,59.5812,60.1585,265489.27802819,0
+MMS.US,D,20150518,000000,59.9444,61.1729,59.9444,60.9412,296444.7707305,0
+MMS.US,D,20150519,000000,61.2381,61.5974,60.5375,61.475,401237.8634273,0
+MMS.US,D,20150520,000000,61.6458,61.7346,60.9589,61.2203,259315.20303277,0
+MMS.US,D,20150521,000000,61.0043,61.247,60.5572,60.8838,296866.30613147,0
+MMS.US,D,20150522,000000,60.8286,61.2293,60.3272,60.3509,254576.98299689,0
+MMS.US,D,20150526,000000,60.3509,60.3509,59.369,59.668,393513.42986582,0
+MMS.US,D,20150527,000000,60.1496,61.256,59.4332,61.1928,412320.393909,0
+MMS.US,D,20150528,000000,61.2817,61.466,60.5177,61.032,266994.03781289,0
+MMS.US,D,20150529,000000,60.574,61.256,60.122,60.7516,268463.33187877,0
+MMS.US,D,20150601,000000,61.2203,61.3941,60.0944,60.6786,348632.0693378,0
+MMS.US,D,20150602,000000,60.2987,60.6214,59.7134,59.9729,380670.78642385,0
+MMS.US,D,20150603,000000,60.2897,60.7171,60.0401,60.4082,474085.46321328,0
+MMS.US,D,20150604,000000,60.271,60.4279,59.4983,59.7776,248340.08301383,0
+MMS.US,D,20150605,000000,59.7776,60.2414,59.2289,60.196,282447.97146713,0
+MMS.US,D,20150608,000000,60.0203,60.3786,59.5999,59.9444,382192.77241484,0
+MMS.US,D,20150609,000000,60.0203,60.2316,59.1913,59.2723,841214.42488104,0
+MMS.US,D,20150610,000000,59.4154,60.2414,59.4154,59.6384,493546.0097892,0
+MMS.US,D,20150611,000000,59.7134,60.2897,59.5812,60.0579,310825.61306351,0
+MMS.US,D,20150612,000000,59.4786,60.0855,59.1815,59.4056,265555.1429346,0
+MMS.US,D,20150615,000000,58.5499,58.5499,57.5265,58.1423,526592.96659631,0
+MMS.US,D,20150616,000000,58.2066,59.3395,57.9272,59.2654,469350.28309617,0
+MMS.US,D,20150617,000000,59.6286,60.048,59.0976,59.8141,474085.46321328,0
+MMS.US,D,20150618,000000,59.9266,61.2293,59.8052,61.1078,452136.23648165,0
+MMS.US,D,20150619,000000,61.2647,61.2647,60.6312,60.6312,524334.30695988,0
+MMS.US,D,20150622,000000,61.1078,61.2203,60.6312,60.9499,371864.14178488,0
+MMS.US,D,20150623,000000,61.1178,61.3181,60.6885,61.2817,286966.30404624,0
+MMS.US,D,20150624,000000,61.1729,61.1729,60.418,60.5276,340446.5814315,0
+MMS.US,D,20150625,000000,60.9115,62.3996,60.7171,62.2764,507335.08127086,0
+MMS.US,D,20150626,000000,62.6109,63.3096,62.1312,62.5458,967753.06975277,0
+MMS.US,D,20150629,000000,61.8796,62.5635,60.9589,61.1455,478387.96156066,0
+MMS.US,D,20150630,000000,61.5708,61.7641,60.799,61.0891,365307.03702608,0
+MMS.US,D,20150701,000000,61.4405,61.7938,61.1178,61.466,361427.08738592,0
+MMS.US,D,20150702,000000,61.4139,61.7177,60.6885,61.1178,225314.72504222,0
+MMS.US,D,20150706,000000,60.3885,61.7257,60.0203,61.5332,309457.64962287,0
+MMS.US,D,20150707,000000,61.5332,61.7257,60.0401,60.6401,355292.53133434,0
+MMS.US,D,20150708,000000,59.824,60.1872,59.2654,59.6581,391556.73549259,0
+MMS.US,D,20150709,000000,60.4536,60.8464,59.7401,59.8901,185072.28053734,0
+MMS.US,D,20150710,000000,60.6214,60.9776,60.0766,60.8365,274270.59001084,0
+MMS.US,D,20150713,000000,61.1829,61.6259,60.9776,61.2647,209710.82206265,0
+MMS.US,D,20150714,000000,61.256,61.7099,60.7704,61.6458,315816.14635622,0
+MMS.US,D,20150715,000000,61.551,62.3819,61.2737,62.2487,317413.11700989,0
+MMS.US,D,20150716,000000,62.3721,63.0392,62.223,62.9375,285571.99464304,0
+MMS.US,D,20150717,000000,62.7668,63.1892,62.7668,63.0293,351851.34330144,0
+MMS.US,D,20150720,000000,63.4665,63.8386,62.9375,63.809,407590.28032314,0
+MMS.US,D,20150721,000000,63.8583,63.9689,62.8339,63.1152,304617.08565551,0
+MMS.US,D,20150722,000000,62.6878,63.6807,62.6878,63.6441,175063.85468311,0
+MMS.US,D,20150723,000000,63.9412,64.1732,63.048,63.2711,245005.29213741,0
+MMS.US,D,20150724,000000,62.9188,63.4863,62.3247,62.7076,338400.71610806,0
+MMS.US,D,20150727,000000,62.1589,62.3425,61.6546,61.9862,212401.15016257,0
+MMS.US,D,20150728,000000,62.233,62.8803,61.2647,62.7846,278146.486426,0
+MMS.US,D,20150729,000000,62.6878,63.6905,62.4885,63.432,259526.98403951,0
+MMS.US,D,20150730,000000,63.1428,63.799,62.4885,63.281,185177.66438758,0
+MMS.US,D,20150731,000000,63.4023,64.0804,63.2613,63.3925,245541.3311449,0
+MMS.US,D,20150803,000000,63.432,63.7537,62.8339,63.4023,211449.65559164,0
+MMS.US,D,20150804,000000,63.354,64.0153,62.9662,63.6807,230261.68616607,0
+MMS.US,D,20150805,000000,64.1268,65.0544,63.5208,64.3291,477851.92255318,0
+MMS.US,D,20150806,000000,63.1053,65.0544,59.4243,60.2049,670995.1873903,0
+MMS.US,D,20150807,000000,58.8302,59.5812,54.5718,55.4393,1400089.3020639,0
+MMS.US,D,20150810,000000,55.8005,56.3117,55.1966,56.1242,837990.08438614,0
+MMS.US,D,20150811,000000,55.1886,56.218,54.8314,55.8528,582875.03576927,0
+MMS.US,D,20150812,000000,55.4511,56.4844,54.4456,56.2781,485341.26906413,0
+MMS.US,D,20150813,000000,56.1953,57.2186,55.684,56.5121,349435.6211959,0
+MMS.US,D,20150814,000000,56.5585,57.0331,56.1094,56.8998,376530.41707684,0
+MMS.US,D,20150817,000000,56.4765,57.495,55.1916,57.495,380831.90211797,0
+MMS.US,D,20150818,000000,57.5522,57.6371,56.8534,56.9384,304925.13075622,0
+MMS.US,D,20150819,000000,56.4301,56.7074,55.7384,56.3167,335348.63767606,0
+MMS.US,D,20150820,000000,57.0045,58.4799,56.669,57.1161,591676.61387697,0
+MMS.US,D,20150821,000000,55.8676,56.8811,55.2006,55.7384,666835.5652245,0
+MMS.US,D,20150824,000000,52.828,56.4104,52.0731,54.5373,821233.03889143,0
+MMS.US,D,20150825,000000,55.9772,56.4104,54.9567,55.4511,809512.12547076,0
+MMS.US,D,20150826,000000,56.5031,57.6746,55.7571,57.495,642319.63375572,0
+MMS.US,D,20150827,000000,58.016,58.1779,56.8811,57.5907,625544.34874846,0
+MMS.US,D,20150828,000000,57.3765,57.8898,56.9956,57.7753,306537.30100367,0
+MMS.US,D,20150831,000000,57.4042,57.9242,56.2584,56.3167,337395.51630576,0
+MMS.US,D,20150901,000000,55.3672,56.1568,55.2647,55.7857,1035409.5016081,0
+MMS.US,D,20150902,000000,56.4765,57.7653,56.0443,57.7565,535984.28894287,0
+MMS.US,D,20150903,000000,58.0921,58.4996,57.3943,57.5907,469969.41321633,0
+MMS.US,D,20150904,000000,56.8436,57.3499,56.0166,56.3709,211275.36691624,0
+MMS.US,D,20150908,000000,57.3124,57.6292,56.7696,57.4762,234498.31960705,0
+MMS.US,D,20150909,000000,57.8699,58.3258,56.7785,56.8998,267719.56508956,0
+MMS.US,D,20150910,000000,56.7618,57.3845,56.4005,56.7696,325444.58236583,0
+MMS.US,D,20150911,000000,56.5387,57.9766,55.9969,57.9055,206327.39248613,0
+MMS.US,D,20150914,000000,57.941,58.4099,57.6746,58.248,315569.9129369,0
+MMS.US,D,20150915,000000,58.2775,59.0473,57.9153,58.8835,199306.19346376,0
+MMS.US,D,20150916,000000,58.6042,60.0381,58.2775,59.4864,264175.01981893,0
+MMS.US,D,20150917,000000,59.3197,60.1201,58.248,59.3375,281318.13499578,0
+MMS.US,D,20150918,000000,58.6792,59.2901,57.6746,57.8414,536520.32795036,0
+MMS.US,D,20150921,000000,58.1582,59.1993,57.8798,58.1582,241057.45097836,0
+MMS.US,D,20150922,000000,57.3765,57.6815,57.0499,57.3686,286109.04695677,0
+MMS.US,D,20150923,000000,57.6815,58.026,57.0874,57.8512,234926.94815178,0
+MMS.US,D,20150924,000000,57.5324,58.5568,57.5324,58.2775,404910.08528575,0
+MMS.US,D,20150925,000000,58.7522,58.7522,56.9098,56.9482,479535.02423829,0
+MMS.US,D,20150928,000000,56.7618,57.2937,54.3824,54.7327,579584.83036796,0
+MMS.US,D,20150929,000000,54.7603,54.9123,53.9619,54.3912,492325.9890614,0
+MMS.US,D,20150930,000000,54.8452,55.684,54.2887,55.3959,962833.46789772,0
+MMS.US,D,20151001,000000,55.2647,55.6554,53.4498,54.4643,361152.48139154,0
+MMS.US,D,20151002,000000,53.814,55.2547,53.4774,55.2183,348684.76126292,0
+MMS.US,D,20151005,000000,54.7239,55.914,54.5571,55.7571,453427.18864711,0
+MMS.US,D,20151006,000000,55.8864,55.914,54.9764,55.4511,485126.44813863,0
+MMS.US,D,20151007,000000,55.6199,57.8414,55.1749,57.8315,527379.29224812,0
+MMS.US,D,20151008,000000,57.6193,59.6562,57.1605,59.4588,730374.9337766,0
+MMS.US,D,20151009,000000,59.4766,59.9622,58.9575,59.3473,382228.23813366,0
+MMS.US,D,20151012,000000,59.0858,59.8032,58.9476,59.7204,205050.6266082,0
+MMS.US,D,20151013,000000,59.45,60.9204,59.0098,59.7845,372122.53487922,0
+MMS.US,D,20151014,000000,59.8684,60.2039,59.1332,59.3375,296643.37875596,0
+MMS.US,D,20151015,000000,59.3197,61.2727,58.9476,61.1355,386208.50509281,0
+MMS.US,D,20151016,000000,61.1542,62.1214,60.9006,61.8698,583505.31225822,0
+MMS.US,D,20151019,000000,61.8027,63.58,61.7257,62.8714,453303.56528432,0
+MMS.US,D,20151020,000000,62.6503,62.9297,61.7177,61.85,276015.50337736,0
+MMS.US,D,20151021,000000,62.0543,62.0543,60.3688,60.498,393520.52300959,0
+MMS.US,D,20151022,000000,60.8079,61.0971,60.1299,60.4349,375133.06775488,0
+MMS.US,D,20151023,000000,61.1257,61.2116,60.2216,60.8543,371265.27778975,0
+MMS.US,D,20151026,000000,60.6115,62.006,60.6115,61.8599,231488.80003764,0
+MMS.US,D,20151027,000000,61.6635,62.3148,60.9953,61.3743,261595.1421005,0
+MMS.US,D,20151028,000000,61.3368,63.7004,61.0793,63.7004,352984.21969155,0
+MMS.US,D,20151029,000000,63.0964,64.3982,62.8053,63.9806,357609.96273341,0
+MMS.US,D,20151030,000000,64.1365,64.3034,63.1161,63.4329,424809.39346892,0
+MMS.US,D,20151102,000000,63.4773,63.81,62.6109,63.727,301346.13307301,0
+MMS.US,D,20151103,000000,63.5218,64.3034,63.2356,63.7458,310619.9118943,0
+MMS.US,D,20151104,000000,63.8,64.0447,63.0026,63.4773,251208.75301416,0
+MMS.US,D,20151105,000000,63.5504,64.3221,63.1536,63.8583,219339.25807225,0
+MMS.US,D,20151106,000000,63.6066,64.9676,63.5701,64.9202,246758.31195395,0
+MMS.US,D,20151109,000000,64.9202,64.9202,63.2623,63.8395,312917.07716831,0
+MMS.US,D,20151110,000000,63.5652,64.7297,62.5952,64.5885,467509.1056357,0
+MMS.US,D,20151111,000000,64.7396,64.8876,63.8346,63.882,288604.82025625,0
+MMS.US,D,20151112,000000,53.9798,54.267,44.6242,49.8951,4460085.7091258,0
+MMS.US,D,20151113,000000,49.2861,49.9582,47.6529,48.0783,2004668.3444518,0
+MMS.US,D,20151116,000000,48.0694,48.9723,47.1012,48.8815,874307.99377576,0
+MMS.US,D,20151117,000000,48.9526,49.0562,47.7249,47.7723,900849.52444294,0
+MMS.US,D,20151118,000000,47.6786,49.2142,46.6996,49,985840.58635679,0
+MMS.US,D,20151119,000000,48.7394,48.7394,47.7891,48.2353,427861.47190093,0
+MMS.US,D,20151120,000000,48.6476,50.423,48.5915,50.051,654036.49395137,0
+MMS.US,D,20151123,000000,49.7925,51.0664,49.7925,50.6106,521446.38414076,0
+MMS.US,D,20151124,000000,50.2187,50.9175,49.4747,50.7596,471708.24674533,0
+MMS.US,D,20151125,000000,50.9075,52.0711,50.6945,51.6162,382517.03041558,0
+MMS.US,D,20151127,000000,51.261,51.9497,50.4527,51.8778,354798.0378832,0
+MMS.US,D,20151130,000000,51.8579,53.1409,51.5214,52.8162,756546.60766169,0
+MMS.US,D,20151201,000000,53.0106,53.1873,52.6209,53.0027,726596.31476167,0
+MMS.US,D,20151202,000000,52.8715,54.1031,52.8073,53.5139,790705.1614276,0
+MMS.US,D,20151203,000000,53.6905,54.6577,52.9642,53.4676,663203.87561616,0
+MMS.US,D,20151204,000000,54.0449,55.1739,53.7182,54.6853,468152.55510591,0
+MMS.US,D,20151207,000000,54.4534,54.6666,53.0383,53.6264,761593.88610452,0
+MMS.US,D,20151208,000000,53.0935,53.6077,52.9544,53.3274,367216.10600546,0
+MMS.US,D,20151209,000000,53.0748,53.7349,52.2921,52.4166,528861.75929527,0
+MMS.US,D,20151210,000000,52.5922,53.7932,52.1559,53.2337,485560.14321462,0
+MMS.US,D,20151211,000000,52.4254,52.7985,50.879,51.484,682512.42625423,0
+MMS.US,D,20151214,000000,51.4563,51.9497,50.9362,51.8678,623329.26128087,0
+MMS.US,D,20151215,000000,51.8875,52.9929,51.8875,52.2665,491684.56620368,0
+MMS.US,D,20151216,000000,52.7067,52.9169,51.6912,52.3109,356514.57867465,0
+MMS.US,D,20151217,000000,52.6119,53.2426,51.4286,51.5975,518654.72541559,0
+MMS.US,D,20151218,000000,51.5688,51.8481,50.7596,50.9362,1085985.6432742,0
+MMS.US,D,20151221,000000,51.403,51.7267,50.3599,50.8307,366186.58685309,0
+MMS.US,D,20151222,000000,51.2353,51.8106,50.6589,51.6813,497209.11189136,0
+MMS.US,D,20151223,000000,51.9241,53.812,51.7267,53.3738,497273.96349151,0
+MMS.US,D,20151224,000000,53.0106,53.1261,51.5313,52.2921,349516.68569609,0
+MMS.US,D,20151228,000000,52.0622,53.1596,51.7543,53.1596,392976.3775521,0
+MMS.US,D,20151229,000000,53.4034,53.7538,52.7531,53.3551,352495.80607792,0
+MMS.US,D,20151230,000000,53.431,53.5327,52.7886,52.8439,359689.26716318,0
+MMS.US,D,20151231,000000,52.4915,53.431,51.9783,52.3495,945310.36287626,0
+MMS.US,D,20160104,000000,51.7633,51.7633,50.0135,50.6392,936074.07638629,0
+MMS.US,D,20160105,000000,50.8888,51.5214,50.5069,51.2066,406258.79590759,0
+MMS.US,D,20160106,000000,50.4813,51.8106,50.0797,51.1682,494609.98135414,0
+MMS.US,D,20160107,000000,50.1261,50.5444,49.7254,50.2187,614570.24203578,0
+MMS.US,D,20160108,000000,50.5642,50.7231,49.6336,49.8674,992896.23779173,0
+MMS.US,D,20160111,000000,50.0599,50.1161,49.233,49.7342,290745.93636741,0
+MMS.US,D,20160112,000000,50.1261,50.9461,49.9089,50.7132,463463.9870764,0
+MMS.US,D,20160113,000000,51.1682,51.1682,48.4523,48.6012,361360.20917327,0
+MMS.US,D,20160114,000000,48.9013,50.3027,48.2076,49.8477,462096.02363576,0
+MMS.US,D,20160115,000000,48.468,49.233,47.7536,48.7858,409113.27962039,0
+MMS.US,D,20160119,000000,49.224,49.7826,48.5234,48.9823,579791.54484343,0
+MMS.US,D,20160120,000000,48.0397,50.1261,46.8407,49.5675,665294.32641471,0
+MMS.US,D,20160121,000000,49.5478,49.7727,48.692,48.8144,517806.5880824,0
+MMS.US,D,20160122,000000,49.4934,50.051,49.1125,49.8674,356686.84073753,0
+MMS.US,D,20160125,000000,49.4934,50.1536,48.3951,48.5134,314328.6127778,0
+MMS.US,D,20160126,000000,48.6378,49.2063,48.3872,48.9526,649501.94847221,0
+MMS.US,D,20160127,000000,48.701,49.0661,47.7634,47.9836,295433.49109069,0
+MMS.US,D,20160128,000000,48.6645,49.1026,47.9469,48.3782,338085.57786359,0
+MMS.US,D,20160129,000000,48.5915,49.7095,48.4049,49.6701,932730.16575362,0
+MMS.US,D,20160201,000000,50.1724,51.2885,49.6701,50.0036,1076428.1387023,0
+MMS.US,D,20160202,000000,49.3632,49.7826,48.478,48.7474,649356.03237187,0
+MMS.US,D,20160203,000000,49.2517,49.4283,47.5977,48.8144,868810.80735689,0
+MMS.US,D,20160204,000000,48.2076,48.2183,46.5535,46.9128,1167122.0882041,0
+MMS.US,D,20160205,000000,46.3492,46.9996,43.4657,43.667,1908593.7387499,0
+MMS.US,D,20160208,000000,43.0541,43.2929,42.0662,42.9525,815602.09604725,0
+MMS.US,D,20160209,000000,42.3455,43.7518,42.3455,43.213,908161.54235972,0
+MMS.US,D,20160210,000000,43.4064,43.9571,42.6988,42.7551,656173.55683752,0
+MMS.US,D,20160211,000000,42.1826,43.6818,42.0604,43.3364,1221706.8694045,0
+MMS.US,D,20160212,000000,43.4972,44.3351,43.0067,44.2423,376252.77116371,0
+MMS.US,D,20160216,000000,44.6795,45.0714,43.7843,44.5216,456874.45651752,0
+MMS.US,D,20160217,000000,44.9222,44.9499,43.8219,44.2423,620269.07639885,0
+MMS.US,D,20160218,000000,44.3637,44.5087,43.4508,43.4894,557280.94644801,0
+MMS.US,D,20160219,000000,43.59,44.7821,43.2022,44.7545,447691.87525895,0
+MMS.US,D,20160222,000000,45.2677,45.5538,44.5117,44.6696,331933.79560572,0
+MMS.US,D,20160223,000000,44.3449,44.4732,43.7646,43.9709,343265.59942548,0
+MMS.US,D,20160224,000000,43.6265,44.9883,43.1696,44.9499,398247.59667669,0
+MMS.US,D,20160225,000000,44.9499,45.1866,44.4091,45.1631,299434.02417486,0
+MMS.US,D,20160226,000000,45.3871,45.9368,45.02,45.5154,388206.74502239,0
+MMS.US,D,20160229,000000,45.5054,46.3482,45.4049,45.8055,541806.74666874,0
+MMS.US,D,20160301,000000,46.0207,47.1012,45.5054,46.8861,540329.34615285,0
+MMS.US,D,20160302,000000,46.7746,47.7161,46.6266,47.6973,507280.36273323,0
+MMS.US,D,20160303,000000,47.6164,47.8581,46.7272,47.0549,1114039.0268699,0
+MMS.US,D,20160304,000000,47.046,47.9648,46.1154,47.8967,533346.65276808,0
+MMS.US,D,20160307,000000,47.5582,48.4148,47.5582,48.246,438417.0831314,0
+MMS.US,D,20160308,000000,49.002,50.1566,48.8056,48.8825,804009.87252063,0
+MMS.US,D,20160309,000000,49.002,49.002,48.1642,48.4148,493815.54925233,0
+MMS.US,D,20160310,000000,48.8529,48.8529,47.1111,47.7062,440645.34358027,0
+MMS.US,D,20160311,000000,48.0704,48.8244,47.7723,48.6388,304423.54416131,0
+MMS.US,D,20160314,000000,48.4503,48.9496,48.2747,48.6655,228293.84542405,0
+MMS.US,D,20160315,000000,48.3882,48.692,48.0121,48.1464,375471.51204317,0
+MMS.US,D,20160316,000000,47.9055,48.1819,47.6441,47.8967,322050.00642053,0
+MMS.US,D,20160317,000000,47.8484,47.8868,46.3009,46.9986,637724.28990142,0
+MMS.US,D,20160318,000000,47.3341,48.0507,47.0361,47.8581,806434.71438246,0
+MMS.US,D,20160321,000000,47.6253,48.2647,47.573,48.0407,274762.04354323,0
+MMS.US,D,20160322,000000,47.5878,47.7447,47.0273,47.0549,296430.58444297,0
+MMS.US,D,20160323,000000,47.0924,47.0924,46.4785,46.5723,405082.34734863,0
+MMS.US,D,20160324,000000,46.4223,47.2414,46.0581,46.7845,275735.83085171,0
+MMS.US,D,20160328,000000,46.8309,47.2503,45.9456,46.9315,265923.98641043,0
+MMS.US,D,20160329,000000,46.8111,49.2349,46.6887,49.216,494038.47662783,0
+MMS.US,D,20160330,000000,49.3562,49.4204,48.3506,48.9023,353223.35996709,0
+MMS.US,D,20160331,000000,49.0099,49.3464,48.7404,49.0394,266979.85152537,0
+MMS.US,D,20160401,000000,48.8727,49.4204,48.6191,49.2881,241255.04569756,0
+MMS.US,D,20160404,000000,49.458,49.458,48.3792,48.5056,260290.00364751,0
+MMS.US,D,20160405,000000,48.2844,48.8332,47.9589,48.5924,458166.42198924,0
+MMS.US,D,20160406,000000,48.5727,49.1045,47.5878,48.4316,455758.80633371,0
+MMS.US,D,20160407,000000,47.9549,47.9943,44.5304,44.6035,1546300.2745183,0
+MMS.US,D,20160408,000000,44.9312,44.9312,43.9048,44.1742,490205.13907529,0
+MMS.US,D,20160411,000000,44.2512,44.6696,43.7843,43.9147,381938.4325455,0
+MMS.US,D,20160412,000000,43.812,44.8009,43.6917,44.6795,544393.71753094,0
+MMS.US,D,20160413,000000,45.0624,46.8309,44.7249,46.8022,585698.10698824,0
+MMS.US,D,20160414,000000,46.7174,46.8585,46.3098,46.821,508045.40895374,0
+MMS.US,D,20160415,000000,46.8397,47.6441,46.1559,47.6351,448582.57145474,0
+MMS.US,D,20160418,000000,47.3904,48.1512,46.9266,48.1275,321795.6665512,0
+MMS.US,D,20160419,000000,48.4246,49.2447,48.1078,48.6753,441451.93535712,0
+MMS.US,D,20160420,000000,48.5825,48.9694,48.027,48.6486,323697.64238681,0
+MMS.US,D,20160421,000000,48.6576,48.9092,48.3605,48.8825,315964.08906906,0
+MMS.US,D,20160422,000000,48.5825,49.4401,48.474,49.0681,398463.43090844,0
+MMS.US,D,20160425,000000,48.6388,49.3918,48.0744,49.3642,478374.78857939,0
+MMS.US,D,20160426,000000,49.3266,49.6543,48.8154,49.6069,464155.06194048,0
+MMS.US,D,20160427,000000,49.45,50.4092,49.2537,50.354,501398.11993848,0
+MMS.US,D,20160428,000000,50.2563,50.652,49.9799,50.054,557584.93832371,0
+MMS.US,D,20160429,000000,49.9247,49.9247,48.6388,49.2783,373185.49313791,0
+MMS.US,D,20160502,000000,49.3168,49.3819,48.3506,49.1609,504439.05200171,0
+MMS.US,D,20160503,000000,48.8529,48.8925,48.2647,48.692,257818.54969809,0
+MMS.US,D,20160504,000000,48.3694,48.5825,47.6568,48.246,345806.97150631,0
+MMS.US,D,20160505,000000,48.3792,50.1191,47.5828,48.9023,610225.1848258,0
+MMS.US,D,20160506,000000,48.6022,50.2306,48.1128,50.2306,473551.45081831,0
+MMS.US,D,20160509,000000,50.2858,50.6037,49.9069,50.4172,320058.85963471,0
+MMS.US,D,20160510,000000,50.6323,50.8168,50.2129,50.5948,431958.26907908,0
+MMS.US,D,20160511,000000,50.6471,51.1395,50.3392,50.581,302716.12312615,0
+MMS.US,D,20160512,000000,50.657,50.9066,49.6858,50.2434,278905.45280899,0
+MMS.US,D,20160513,000000,50.0964,50.2908,49.3769,49.5635,267378.08088253,0
+MMS.US,D,20160516,000000,49.6858,51.261,49.454,50.9916,368147.33445134,0
+MMS.US,D,20160517,000000,50.7763,51.5116,50.4507,50.5326,594992.15193458,0
+MMS.US,D,20160518,000000,50.4704,51.0457,49.3592,50.5138,316512.28775157,0
+MMS.US,D,20160519,000000,50.4043,50.6836,49.4807,50.3678,255317.70986734,0
+MMS.US,D,20160520,000000,50.6372,51.7444,50.4408,51.5975,325802.2794729,0
+MMS.US,D,20160523,000000,51.4662,51.5875,50.9066,50.9539,252839.16277415,0
+MMS.US,D,20160524,000000,51.2156,53.0234,50.9738,52.9573,399219.35737268,0
+MMS.US,D,20160525,000000,53.0511,53.1339,52.2123,52.4747,385814.32896066,0
+MMS.US,D,20160526,000000,52.4935,52.604,51.7633,52.0811,215543.41285104,0
+MMS.US,D,20160527,000000,52.1294,53.1813,51.8362,53.1626,235695.03429105,0
+MMS.US,D,20160531,000000,53.5652,53.9008,53.358,53.7488,290317.30782268,0
+MMS.US,D,20160601,000000,53.4794,53.6688,52.7461,53.3481,335242.24051956,0
+MMS.US,D,20160602,000000,53.1241,53.807,52.9672,53.7686,274075.02190415,0
+MMS.US,D,20160603,000000,53.5268,53.6778,52.2577,52.3702,418643.42492351,0
+MMS.US,D,20160606,000000,52.379,53.2169,52.3612,53.0333,273636.26029689,0
+MMS.US,D,20160607,000000,52.9573,53.4616,52.828,53.2544,233527.57221732,0
+MMS.US,D,20160608,000000,53.1902,53.9649,53.0412,53.7883,197833.85947913,0
+MMS.US,D,20160609,000000,53.4517,54.0123,53.4517,53.9561,237436.9077388,0
+MMS.US,D,20160610,000000,53.5929,54.0686,52.8744,53.3117,527045.91449111,0
+MMS.US,D,20160613,000000,52.7915,53.4251,51.5313,51.5688,283064.06166854,0
+MMS.US,D,20160614,000000,51.2353,52.002,51.2353,51.8975,391883.02010583,0
+MMS.US,D,20160615,000000,51.9409,52.1757,51.3735,51.8412,319805.53307163,0
+MMS.US,D,20160616,000000,51.403,51.8787,51.2016,51.7928,387094.13475734,0
+MMS.US,D,20160617,000000,51.9162,52.1294,50.5523,50.9916,629802.26162074,0
+MMS.US,D,20160620,000000,51.7543,53.3117,51.3083,53.2544,454846.83070662,0
+MMS.US,D,20160621,000000,53.4429,53.812,52.4451,53.06,314023.60759586,0
+MMS.US,D,20160622,000000,53.1054,53.5751,52.7659,53.0876,279376.64021632,0
+MMS.US,D,20160623,000000,53.807,54.2076,53.4794,54.1899,290778.3621675,0
+MMS.US,D,20160624,000000,51.9971,52.3228,50.4892,50.5425,763274.96117713,0
+MMS.US,D,20160627,000000,49.7786,50.054,47.4861,47.5207,679572.82481625,0
+MMS.US,D,20160628,000000,46.8417,47.8286,46.8417,47.57,619130.12017124,0
+MMS.US,D,20160629,000000,48.2203,49.3108,48.1108,49.2477,349046.511595,0
+MMS.US,D,20160630,000000,50.0964,51.6261,49.7786,51.6261,745651.53883668,0
+MMS.US,D,20160701,000000,51.3458,51.9241,51.3083,51.6072,371140.64112072,0
+MMS.US,D,20160705,000000,51.2066,51.5017,50.7211,51.3547,368983.31210952,0
+MMS.US,D,20160706,000000,50.9826,51.7543,50.7024,51.6526,328444.98217895,0
+MMS.US,D,20160707,000000,51.7543,52.5024,51.7543,52.455,432455.80244898,0
+MMS.US,D,20160708,000000,52.9672,54.1031,52.8103,53.9748,506549.7689253,0
+MMS.US,D,20160711,000000,54.1989,54.785,54.0587,54.4485,351960.78037669,0
+MMS.US,D,20160712,000000,54.9529,55.4116,54.5314,55.0377,378601.61505659,0
+MMS.US,D,20160713,000000,55.232,55.7738,55.0831,55.2991,208890.04399827,0
+MMS.US,D,20160714,000000,55.8291,56.063,54.8808,54.9083,402266.36927341,0
+MMS.US,D,20160715,000000,55.242,55.2607,54.1425,54.3568,379689.90597159,0
+MMS.US,D,20160718,000000,54.3853,54.4771,53.6491,53.9561,412183.59756493,0
+MMS.US,D,20160719,000000,53.7586,54.5137,53.4981,54.0123,323812.14599333,0
+MMS.US,D,20160720,000000,54.3853,55.2053,54.1178,55.1028,180302.64800764,0
+MMS.US,D,20160721,000000,54.9726,55.2894,54.4109,54.6823,260806.78983619,0
+MMS.US,D,20160722,000000,54.4673,55.7176,54.3182,55.6535,317211.46906567,0
+MMS.US,D,20160725,000000,55.4758,55.691,55.232,55.4403,169690.29162704,0
+MMS.US,D,20160726,000000,55.3091,55.9584,55.1028,55.6722,180360.40646402,0
+MMS.US,D,20160727,000000,55.6169,55.6169,54.9439,55.3732,267122.72770694,0
+MMS.US,D,20160728,000000,55.4216,55.5508,54.9764,55.1117,233185.07470403,0
+MMS.US,D,20160729,000000,55.1412,55.8133,54.49,54.935,286516.39607021,0
+MMS.US,D,20160801,000000,54.9262,55.5695,54.7386,55.1808,285695.61800582,0
+MMS.US,D,20160802,000000,55.1028,55.3435,53.8554,53.9008,313940.51648316,0
+MMS.US,D,20160803,000000,53.7488,54.1613,53.4616,54.0883,505814.10858612,0
+MMS.US,D,20160804,000000,55.4758,55.4758,52.5765,53.5366,662627.30435858,0
+MMS.US,D,20160805,000000,53.6017,55.3348,53.434,55.3348,392551.80223237,0
+MMS.US,D,20160808,000000,55.4927,56.1755,55.0741,55.7087,346297.41173244,0
+MMS.US,D,20160809,000000,55.6633,56.3255,55.5883,55.765,267727.67153958,0
+MMS.US,D,20160810,000000,55.7087,56.1182,55.462,55.9949,219853.00434219,0
+MMS.US,D,20160811,000000,56.1232,56.5633,54.8354,55.7601,300904.33154698,0
+MMS.US,D,20160812,000000,55.5922,55.8341,55.3869,55.7225,233186.0880103,0
+MMS.US,D,20160815,000000,55.6673,56.217,55.6673,56.1134,225081.66460418,0
+MMS.US,D,20160816,000000,56.0196,56.0581,55.1058,55.1255,263284.32362313,0
+MMS.US,D,20160817,000000,55.0968,55.227,54.1198,55.0682,251474.23925228,0
+MMS.US,D,20160818,000000,54.9853,55.0455,54.489,54.8935,269452.31878104,0
+MMS.US,D,20160819,000000,57.5512,57.5512,54.3695,54.6399,221562.45198985,0
+MMS.US,D,20160822,000000,54.3221,54.8167,53.6975,54.3597,186604.39959086,0
+MMS.US,D,20160823,000000,54.5354,55.2744,54.3882,54.9567,220709.2481254,0
+MMS.US,D,20160824,000000,54.7426,55.0504,54.3409,54.565,175060.81476437,0
+MMS.US,D,20160825,000000,54.4149,55.0682,54.258,54.9212,209112.97137377,0
+MMS.US,D,20160826,000000,55.1916,55.6673,54.0043,54.5254,181415.2582727,0
+MMS.US,D,20160829,000000,54.6114,55.0682,54.3795,54.5166,155878.92740782,0
+MMS.US,D,20160830,000000,54.5166,55.1836,54.481,55.1452,151308.91620984,0
+MMS.US,D,20160831,000000,54.9764,55.2093,54.6301,54.8848,291260.6959436,0
+MMS.US,D,20160901,000000,54.7603,55.3772,54.3597,54.4426,312612.07198636,0
+MMS.US,D,20160902,000000,54.8848,55.1305,54.489,54.8848,359986.16589511,0
+MMS.US,D,20160906,000000,55.0871,55.0871,54.481,54.8551,204454.80253184,0
+MMS.US,D,20160907,000000,54.6775,55.5271,54.5551,55.2844,409158.87840174,0
+MMS.US,D,20160908,000000,55.2547,55.3031,54.705,55.1058,242400.08176269,0
+MMS.US,D,20160909,000000,54.3795,55.0504,54.1742,54.184,465481.47982478,0
+MMS.US,D,20160912,000000,53.662,54.8748,53.662,54.8255,296205.63045495,0
+MMS.US,D,20160913,000000,54.3695,54.6587,53.0087,53.1932,297005.12908803,0
+MMS.US,D,20160914,000000,53.1468,53.6047,52.4323,52.5398,232392.66921472,0
+MMS.US,D,20160915,000000,52.6149,53.0442,52.4007,52.8764,212711.22187579,0
+MMS.US,D,20160916,000000,52.4767,52.5044,51.5885,52.0159,638565.33409085,0
+MMS.US,D,20160919,000000,52.3061,53.0994,52.1313,52.9041,260667.96687963,0
+MMS.US,D,20160920,000000,52.8665,53.2247,52.5962,52.7935,182425.52460627,0
+MMS.US,D,20160921,000000,53.1745,53.6718,52.5695,53.1843,259595.88886467,0
+MMS.US,D,20160922,000000,53.7162,54.1929,53.1843,54.1455,305437.8637199,0
+MMS.US,D,20160923,000000,54.1376,54.4426,53.662,53.6896,184923.32451825,0
+MMS.US,D,20160926,000000,53.1843,53.3896,52.606,52.6909,251851.18917813,0
+MMS.US,D,20160927,000000,52.5695,53.2386,52.2774,52.6731,260410.58709153,0
+MMS.US,D,20160928,000000,52.7195,53.1369,52.4106,53.1182,194187.98358327,0
+MMS.US,D,20160929,000000,52.9702,53.1172,51.9083,52.2053,258821.72288788,0
+MMS.US,D,20160930,000000,52.4668,53.2771,52.154,52.7777,307029.7678423,0
+MMS.US,D,20161003,000000,52.5498,52.7678,52.083,52.3061,302259.12200635,0
+MMS.US,D,20161004,000000,52.2774,52.3909,50.9264,51.0467,461861.94989148,0
+MMS.US,D,20161005,000000,51.262,52.5596,51.1405,51.8609,486936.21310528,0
+MMS.US,D,20161006,000000,51.6745,51.6745,51.1779,51.4109,303741.5890535,0
+MMS.US,D,20161007,000000,51.2807,51.56,50.5997,50.9461,502036.50287744,0
+MMS.US,D,20161010,000000,51.3171,52.9119,51.3171,52.3809,426464.12257897,0
+MMS.US,D,20161011,000000,52.1313,52.5142,51.2451,51.4208,352106.69647703,0
+MMS.US,D,20161012,000000,51.4208,51.9083,51.2807,51.6448,188285.47466346,0
+MMS.US,D,20161013,000000,51.0754,51.4672,50.8494,51.0013,209153.50362387,0
+MMS.US,D,20161014,000000,51.0664,51.4474,50.7951,50.9264,223835.29791383,0
+MMS.US,D,20161017,000000,50.9836,51.2363,50.3579,50.3678,172712.98417772,0
+MMS.US,D,20161018,000000,51.3842,51.7287,50.3155,50.5533,280158.91264311,0
+MMS.US,D,20161019,000000,50.5533,50.7497,50.281,50.2908,203510.40110466,0
+MMS.US,D,20161020,000000,50.1803,50.2711,49.079,49.6395,427946.58962612,0
+MMS.US,D,20161021,000000,49.2103,50.3293,49.1649,50.3105,311336.31941468,0
+MMS.US,D,20161024,000000,50.9649,50.9649,50.281,50.879,275734.81754546,0
+MMS.US,D,20161025,000000,50.7497,51.029,50.4172,51.0113,352766.35884729,0
+MMS.US,D,20161026,000000,50.4616,50.8494,49.7056,49.9652,383946.80553761,0
+MMS.US,D,20161027,000000,50.1241,50.4517,49.0888,49.4343,341919.92872238,0
+MMS.US,D,20161028,000000,49.5171,49.7135,48.5361,48.6773,412868.59259151,0
+MMS.US,D,20161031,000000,48.6122,48.922,47.8878,48.5747,483060.31669013,0
+MMS.US,D,20161101,000000,48.7503,48.7503,47.6351,47.6687,651099.93243213,0
+MMS.US,D,20161102,000000,47.5977,48.5944,47.5977,47.8878,307543.51411223,0
+MMS.US,D,20161103,000000,47.9766,48.3812,47.9233,48.0339,210883.2173966,0
+MMS.US,D,20161104,000000,48.1749,49.4807,48.1749,49.005,426274.63430978,0
+MMS.US,D,20161107,000000,50.1705,50.3491,49.3769,50.3007,542231.32198846,0
+MMS.US,D,20161108,000000,50.1438,51.3468,50.049,50.8307,361097.76285392,0
+MMS.US,D,20161109,000000,48.7977,49.1933,40.7676,42.2223,2706920.9898076,0
+MMS.US,D,20161110,000000,44.4673,47.1299,43.6728,45.8785,2907094.5734233,0
+MMS.US,D,20161111,000000,45.69,48.8668,45.6348,48.5865,1299371.727114,0
+MMS.US,D,20161114,000000,49.006,50.8346,49.006,50.7892,943674.88658499,0
+MMS.US,D,20161115,000000,50.7892,51.1079,49.5014,50.3332,734597.38093004,0
+MMS.US,D,20161116,000000,50.2849,50.9302,49.8862,50.799,400209.3575812,0
+MMS.US,D,20161117,000000,50.8731,51.6319,50.4754,51.4346,515470.91717078,0
+MMS.US,D,20161118,000000,51.6399,52.3395,51.258,51.6132,419733.74245102,0
+MMS.US,D,20161121,000000,51.9222,52.5004,51.4623,52.5004,396573.61474785,0
+MMS.US,D,20161122,000000,52.8359,53.585,52.2971,53.5554,544340.01229956,0
+MMS.US,D,20161123,000000,53.3117,53.7034,52.8725,53.6688,305410.50445109,0
+MMS.US,D,20161125,000000,53.2928,53.8554,52.9011,53.5455,180294.54155762,0
+MMS.US,D,20161128,000000,53.3669,53.4616,52.5922,53.1439,322260.77412102,0
+MMS.US,D,20161129,000000,52.7817,53.1152,52.1916,52.5458,676814.60519741,0
+MMS.US,D,20161130,000000,52.7738,52.8725,51.6221,51.6399,485750.64479006,0
+MMS.US,D,20161201,000000,51.8758,52.0651,50.3905,50.6698,580077.2972066,0
+MMS.US,D,20161202,000000,50.5287,50.8631,50.202,50.275,365893.74134618,0
+MMS.US,D,20161205,000000,50.6974,50.9589,50.2386,50.4172,411813.74078283,0
+MMS.US,D,20161206,000000,50.652,50.9215,50.1369,50.5375,649221.26264031,0
+MMS.US,D,20161207,000000,50.6974,51.0417,50.4359,50.9776,564383.20997057,0
+MMS.US,D,20161208,000000,51.1455,51.4899,50.5849,50.9776,765681.56352641,0
+MMS.US,D,20161209,000000,50.9876,51.7139,50.9876,51.472,440258.26059188,0
+MMS.US,D,20161212,000000,51.472,51.472,50.3619,50.5671,813593.72305514,0
+MMS.US,D,20161213,000000,50.9302,51.706,50.576,50.9491,469192.2073208,0
+MMS.US,D,20161214,000000,50.9688,51.1158,50.2553,50.426,381050.77626848,0
+MMS.US,D,20161215,000000,50.501,51.6132,50.4172,51.1455,426834.99266731,0
+MMS.US,D,20161216,000000,51.3605,51.6132,50.9491,51.0507,933285.4575799,0
+MMS.US,D,20161219,000000,51.0143,51.7997,50.8168,51.3705,398300.28860182,0
+MMS.US,D,20161220,000000,51.6034,52.4254,51.3705,52.4166,413248.58243614,0
+MMS.US,D,20161221,000000,51.9676,52.2921,51.6034,51.7898,317382.71782231,0
+MMS.US,D,20161222,000000,51.6882,51.6882,50.1733,50.5375,432105.19848567,0
+MMS.US,D,20161223,000000,50.726,51.3605,50.726,51.3221,196331.12630693,0
+MMS.US,D,20161227,000000,51.2313,52.2429,51.2313,51.9132,306211.01639042,0
+MMS.US,D,20161228,000000,52.0791,52.0791,51.4523,51.6132,254116.94195834,0
+MMS.US,D,20161229,000000,51.7898,52.1274,51.5935,51.8945,167814.66175397,0
+MMS.US,D,20161230,000000,52.0405,52.2557,51.6882,52.1076,452412.86908854,0
+MMS.US,D,20170103,000000,52.5458,52.687,51.6034,51.7997,347742.38644825,0
+MMS.US,D,20170104,000000,52.1916,53.0678,52.1076,52.7639,367159.36085533,0
+MMS.US,D,20170105,000000,52.5271,53.0777,52.3495,52.9761,301703.83018007,0
+MMS.US,D,20170106,000000,53.0965,53.4715,52.8823,53.1152,302250.00225008,0
+MMS.US,D,20170109,000000,53.2169,53.5366,52.6396,53.2455,401235.83681481,0
+MMS.US,D,20170110,000000,52.9949,53.6116,52.7738,53.0511,358944.48706772,0
+MMS.US,D,20170111,000000,52.8626,53.4517,52.8626,53.4517,299146.2451992,0
+MMS.US,D,20170112,000000,53.2169,53.8554,53.0965,53.8169,384631.80056418,0
+MMS.US,D,20170113,000000,54.0507,54.6843,53.9846,54.6379,268359.97464103,0
+MMS.US,D,20170117,000000,53.2356,53.6778,52.3109,53.6393,391761.42335556,0
+MMS.US,D,20170118,000000,53.7321,53.8554,53.1813,53.4063,346672.3350458,0
+MMS.US,D,20170119,000000,53.1813,53.585,52.3109,52.5745,224798.95215979,0
+MMS.US,D,20170120,000000,52.5655,53.3294,52.5655,53.3117,366514.89807885,0
+MMS.US,D,20170123,000000,53.2643,53.3392,52.602,52.8626,216752.28721006,0
+MMS.US,D,20170124,000000,53.0136,53.4794,52.6741,52.7254,440193.40899173,0
+MMS.US,D,20170125,000000,52.9376,53.5652,52.9376,53.3669,324475.8615886,0
+MMS.US,D,20170126,000000,53.3392,53.3965,52.377,52.7165,251743.77871538,0
+MMS.US,D,20170127,000000,52.8725,52.9376,52.239,52.3592,246246.59229652,0
+MMS.US,D,20170130,000000,52.377,52.377,51.3842,51.7416,540604.96545348,0
+MMS.US,D,20170131,000000,51.5373,51.6972,51.2857,51.4987,525522.91519387,0
+MMS.US,D,20170201,000000,51.78,52.0207,51.033,51.2116,447308.84549557,0
+MMS.US,D,20170202,000000,51.0991,52.0504,51.0704,51.6498,341311.94497099,0
+MMS.US,D,20170203,000000,52.0405,52.8359,51.999,52.463,357803.5042276,0
+MMS.US,D,20170206,000000,52.1372,52.8537,51.6132,51.7416,224601.35744058,0
+MMS.US,D,20170207,000000,51.5836,51.8511,51.1652,51.1929,382217.0917649,0
+MMS.US,D,20170208,000000,50.8631,52.0207,50.4359,51.0891,766295.62711532,0
+MMS.US,D,20170209,000000,49.5014,53.1626,48.325,52.0504,1248476.3939784,0
+MMS.US,D,20170210,000000,52.3592,52.5655,51.5373,52.5103,491936.87946052,0
+MMS.US,D,20170213,000000,52.7304,54.2708,52.7304,54.2433,585367.76914999,0
+MMS.US,D,20170214,000000,54.3646,55.3732,54.3104,55.3178,594092.33598252,0
+MMS.US,D,20170215,000000,55.1512,55.6189,55.0741,55.468,411106.45301871,0
+MMS.US,D,20170216,000000,55.5241,55.7857,54.6252,55.0929,392388.65992574,0
+MMS.US,D,20170217,000000,55.0929,55.2243,54.6449,54.8995,388945.44528034,0
+MMS.US,D,20170221,000000,54.7741,56.0936,54.7741,56.0847,628337.02077987,0
+MMS.US,D,20170222,000000,56.0748,56.363,55.7956,56.2703,374312.28969051,0
+MMS.US,D,20170223,000000,56.6166,56.6166,55.841,56.3088,280214.644487,0
+MMS.US,D,20170224,000000,56.0077,56.3828,55.8785,56.3729,218677.56908949,0
+MMS.US,D,20170227,000000,56.0748,56.7706,56.0748,56.6541,339900.40936151,0
+MMS.US,D,20170228,000000,56.441,56.6265,55.6269,55.7758,410847.04661812,0
+MMS.US,D,20170301,000000,56.3482,57.261,56.2801,57.1575,439671.55627178,0
+MMS.US,D,20170302,000000,56.8693,57.3194,56.6166,57.2808,404574.68091622,0
+MMS.US,D,20170303,000000,57.3194,57.4476,56.5328,57.0943,353591.19013668,0
+MMS.US,D,20170306,000000,56.6453,56.7853,56.2456,56.589,394619.96029336,0
+MMS.US,D,20170307,000000,56.363,56.9265,56.0364,56.8229,686378.18960686,0
+MMS.US,D,20170308,000000,56.8969,57.3913,56.4953,56.8032,358608.06939195,0
+MMS.US,D,20170309,000000,56.7853,56.7853,56.0314,56.3285,324687.64259534,0
+MMS.US,D,20170310,000000,56.4223,56.9167,56.2801,56.6265,352720.76006594,0
+MMS.US,D,20170313,000000,56.5989,57.261,56.4864,57.2523,399920.56529928,0
+MMS.US,D,20170314,000000,57.0203,57.4743,56.7262,57.3291,321964.88869534,0
+MMS.US,D,20170315,000000,57.4189,58.1235,57.3094,57.8236,442839.15161656,0
+MMS.US,D,20170316,000000,57.9617,58.0467,57.6183,57.7851,252361.8955293,0
+MMS.US,D,20170317,000000,57.4841,58.2804,57.4653,58.1612,953975.14463989,0
+MMS.US,D,20170320,000000,57.9173,57.9362,57.2995,57.5314,427072.10633036,0
+MMS.US,D,20170321,000000,57.8424,57.9173,56.4775,56.5702,460816.21783907,0
+MMS.US,D,20170322,000000,56.7035,57.1575,56.3482,57.1575,362008.72517476,0
+MMS.US,D,20170323,000000,56.9926,57.5314,56.5041,57.3371,268184.67265937,0
+MMS.US,D,20170324,000000,57.3667,58.0664,57.3291,57.9085,560124.28379204,0
+MMS.US,D,20170327,000000,57.1969,57.7279,56.5328,57.5512,439890.43042229,0
+MMS.US,D,20170328,000000,57.4743,58.1325,57.2995,57.9993,463309.96452604,0
+MMS.US,D,20170329,000000,57.9362,58.5134,57.8424,58.3565,364032.29776065,0
+MMS.US,D,20170330,000000,58.3288,58.6841,58.1138,58.2804,301688.63058629,0
+MMS.US,D,20170331,000000,58.3288,58.5982,57.9617,58.1423,732630.55349428,0
+MMS.US,D,20170403,000000,58.2707,58.3465,57.4189,57.8719,355458.71355972,0
+MMS.US,D,20170404,000000,57.7377,58.2993,57.5995,57.9529,440187.32915421,0
+MMS.US,D,20170405,000000,58.2607,58.5016,57.3815,57.4653,313680.09677631,0
+MMS.US,D,20170406,000000,57.5137,57.798,57.0567,57.6282,383498.92417408,0
+MMS.US,D,20170407,000000,55.1886,56.9552,53.3926,53.6748,1248633.4564475,0
+MMS.US,D,20170410,000000,53.6837,54.5304,53.6551,54.027,483741.2584917,0
+MMS.US,D,20170411,000000,53.8514,55.0544,53.8514,54.9726,459928.56156204,0
+MMS.US,D,20170412,000000,54.8215,55.3435,53.9344,54.5127,391808.03544316,0
+MMS.US,D,20170413,000000,54.3261,54.7287,53.8416,53.8604,215307.31249425,0
+MMS.US,D,20170417,000000,54.1328,54.7376,54.037,54.6913,228248.2466427,0
+MMS.US,D,20170418,000000,54.6074,55.0544,54.2254,54.9529,300705.72352153,0
+MMS.US,D,20170419,000000,55.1315,55.9604,54.9439,55.914,431891.39086642,0
+MMS.US,D,20170420,000000,56.1686,56.3384,55.5528,56.1686,460643.95577618,0
+MMS.US,D,20170421,000000,55.9979,56.7666,55.9426,56.4509,363788.09095384,0
+MMS.US,D,20170424,000000,57.3371,57.3735,56.8032,57.2995,440962.50843725,0
+MMS.US,D,20170425,000000,57.6183,57.9893,57.5512,57.5611,462517.55903673,0
+MMS.US,D,20170426,000000,57.6094,58.1709,57.4575,57.7466,348490.20646248,0
+MMS.US,D,20170427,000000,57.9617,58.3465,57.7763,57.8917,299109.76617412,0
+MMS.US,D,20170428,000000,58.0664,58.0664,56.9552,57.0113,404840.16715433,0
+MMS.US,D,20170501,000000,57.0203,57.5137,56.892,57.2256,501567.34208262,0
+MMS.US,D,20170502,000000,57.1318,57.261,56.7124,56.8693,406874.88610899,0
+MMS.US,D,20170503,000000,56.5989,56.9167,55.7482,55.7956,614081.82842215,0
+MMS.US,D,20170504,000000,58.8884,60.0569,57.2523,57.3815,1347109.5979673,0
+MMS.US,D,20170505,000000,55.7008,56.9167,54.6162,56.8229,710045.98374244,0
+MMS.US,D,20170508,000000,56.8791,57.7279,56.8506,57.6903,586296.97098337,0
+MMS.US,D,20170509,000000,57.7565,59.45,57.7565,59.4036,848398.76621003,0
+MMS.US,D,20170510,000000,59.1686,59.5338,58.7286,59.1125,402848.00706226,0
+MMS.US,D,20170511,000000,58.9032,59.4006,58.2647,59.3709,384520.33687644,0
+MMS.US,D,20170512,000000,59.0601,59.4085,58.6032,59.3414,518993.16970387,0
+MMS.US,D,20170515,000000,59.4637,60.0352,59.3907,59.5378,277156.48621747,0
+MMS.US,D,20170516,000000,59.595,59.8654,59.1085,59.672,380818.72913669,0
+MMS.US,D,20170517,000000,58.7256,59.1459,58.3131,58.3418,454719.15411882,0
+MMS.US,D,20170518,000000,58.1178,58.7522,57.4229,58.465,619760.39666019,0
+MMS.US,D,20170519,000000,58.4789,59.0788,58.4789,58.6131,297051.74117564,0
+MMS.US,D,20170522,000000,58.6219,59.1983,58.6219,59.1272,370562.04325064,0
+MMS.US,D,20170523,000000,59.1933,59.2664,58.4789,59.1549,394500.3901556,0
+MMS.US,D,20170524,000000,59.1648,59.7252,58.9506,59.5852,223131.05006845,0
+MMS.US,D,20170525,000000,58.8371,58.8371,57.3696,58.3505,722643.40707135,0
+MMS.US,D,20170526,000000,58.3595,58.698,58.1462,58.3692,272836.7616638,0
+MMS.US,D,20170530,000000,58.2103,58.3979,57.8759,57.8858,322973.1284164,0
+MMS.US,D,20170531,000000,58.1265,58.1265,57.3321,58.0704,438570.0923755,0
+MMS.US,D,20170601,000000,58.2844,58.5184,58.0901,58.3328,675565.19858828,0
+MMS.US,D,20170602,000000,58.6506,60.0717,58.6506,59.5201,619756.34343518,0
+MMS.US,D,20170605,000000,59.5466,59.6374,59.0117,59.0503,316766.6276209,0
+MMS.US,D,20170606,000000,58.6506,59.2309,58.4473,58.5736,441744.78086405,0
+MMS.US,D,20170607,000000,58.7078,58.8746,58.1926,58.5835,412785.50147882,0
+MMS.US,D,20170608,000000,58.6506,59.5013,58.3792,59.4815,344762.25276017,0
+MMS.US,D,20170609,000000,59.5852,60.1279,59.2487,59.7529,494478.25154134,0
+MMS.US,D,20170612,000000,59.6798,60.0253,59.0888,59.9315,368271.97112038,0
+MMS.US,D,20170613,000000,60.269,60.576,59.8289,60.0904,306597.08607256,0
+MMS.US,D,20170614,000000,60.3263,60.7723,59.7914,60.1101,238311.39103455,0
+MMS.US,D,20170615,000000,59.5466,60.2296,59.3512,60.2207,181266.30225361,0
+MMS.US,D,20170616,000000,59.2397,59.7628,58.996,59.6424,709571.75641635,0
+MMS.US,D,20170619,000000,59.9315,60.5296,59.8387,60.1753,432622.9979806,0
+MMS.US,D,20170620,000000,60.1101,60.193,59.3709,59.4263,224872.92351621,0
+MMS.US,D,20170621,000000,59.5013,59.6039,59.0404,59.1085,254935.69341022,0
+MMS.US,D,20170622,000000,59.1933,59.4717,58.7078,59.0217,349859.18320936,0
+MMS.US,D,20170623,000000,59.07,59.4539,58.7897,59.07,615642.32005073,0
+MMS.US,D,20170626,000000,59.2397,59.5852,59.0029,59.0404,301515.35521715,0
+MMS.US,D,20170627,000000,59.1272,59.1835,58.5736,58.6131,362991.63223951,0
+MMS.US,D,20170628,000000,59.0117,59.7431,58.7334,59.3227,234747.59294512,0
+MMS.US,D,20170629,000000,59.2743,59.3038,58.0871,58.7334,238178.6479155,0
+MMS.US,D,20170630,000000,58.9309,59.1459,58.4789,58.5835,184892.92533068,0
+MMS.US,D,20170703,000000,58.688,59.0029,58.3792,58.4887,106694.05522618,0
+MMS.US,D,20170705,000000,58.4789,58.5371,58.1365,58.1552,255956.09280632,0
+MMS.US,D,20170706,000000,57.9933,58.0327,56.8998,56.9956,395119.52027577,0
+MMS.US,D,20170707,000000,57.0597,57.8088,56.9295,57.6578,443654.86314968,0
+MMS.US,D,20170710,000000,57.6489,57.7318,57.1712,57.3508,264428.346382,0
+MMS.US,D,20170711,000000,57.4516,58.1178,57.0697,57.9933,386565.18889363,0
+MMS.US,D,20170712,000000,58.3328,58.771,57.6222,57.713,268707.53868558,0
+MMS.US,D,20170713,000000,57.6676,57.6676,56.4627,56.4726,584956.36681154,0
+MMS.US,D,20170714,000000,56.5545,56.7509,56.1144,56.3413,899954.77502213,0
+MMS.US,D,20170717,000000,56.3315,56.3759,55.3288,55.4246,498766.56360119,0
+MMS.US,D,20170718,000000,55.4246,55.4531,54.7949,55.1906,600778.13063536,0
+MMS.US,D,20170719,000000,55.3455,56.7873,55.3328,56.6965,431943.06948529,0
+MMS.US,D,20170720,000000,56.8347,56.9098,56.4904,56.6383,208488.77472234,0
+MMS.US,D,20170721,000000,57.0233,57.1021,56.3512,56.6196,302550.95420702,0
+MMS.US,D,20170724,000000,56.6473,56.7509,56.3315,56.6117,293284.26852949,0
+MMS.US,D,20170725,000000,56.8723,57.7506,56.5821,57.5838,599754.69132051,0
+MMS.US,D,20170726,000000,57.5937,57.8275,57.2097,57.4782,238651.86193534,0
+MMS.US,D,20170727,000000,57.6222,57.6222,56.0591,56.3659,650956.04294429,0
+MMS.US,D,20170728,000000,56.1716,56.7409,56.0492,56.5071,234668.55505744,0
+MMS.US,D,20170731,000000,56.6768,56.7154,55.8429,56.4627,361960.08647464,0
+MMS.US,D,20170801,000000,56.8436,57.1071,56.2534,57.1071,373352.68866954,0
+MMS.US,D,20170802,000000,57.191,57.2531,55.7028,55.8518,540653.6041536,0
+MMS.US,D,20170803,000000,56.7686,58.1839,54.9547,57.0233,831047.92325146,0
+MMS.US,D,20170804,000000,57.3232,58.8933,56.8347,57.1161,692842.07019045,0
+MMS.US,D,20170807,000000,57.0874,57.7407,56.6768,57.5256,484158.74066766,0
+MMS.US,D,20170808,000000,57.5256,58.3328,56.9196,56.9669,435936.50942571,0
+MMS.US,D,20170809,000000,56.6383,56.816,56.1518,56.3413,268425.83954743,0
+MMS.US,D,20170810,000000,56.1617,56.6117,55.6298,56.3659,383043.9496668,0
+MMS.US,D,20170811,000000,56.3956,56.9857,56.3018,56.9384,331314.66548555,0
+MMS.US,D,20170814,000000,57.3775,57.5364,56.8534,57.3331,223378.29679402,0
+MMS.US,D,20170815,000000,57.3331,57.3331,56.5643,56.5732,293642.97894282,0
+MMS.US,D,20170816,000000,56.5732,56.9295,56.0591,56.5821,468622.72920699,0
+MMS.US,D,20170817,000000,56.4627,56.6196,55.539,55.5538,364955.41975652,0
+MMS.US,D,20170818,000000,55.1225,55.7502,55.1225,55.5054,322450.26239021,0
+MMS.US,D,20170821,000000,55.5054,55.8518,55.3238,55.5815,306394.42482209,0
+MMS.US,D,20170822,000000,55.7591,56.1419,55.6466,56.068,285715.88413088,0
+MMS.US,D,20170823,000000,55.7778,56.0008,55.6002,55.9091,199044.76045067,0
+MMS.US,D,20170824,000000,56.1518,56.2732,55.764,56.0393,218907.58960876,0
+MMS.US,D,20170825,000000,56.2534,56.4252,55.5251,55.5627,325547.93960356,0
+MMS.US,D,20170828,000000,55.8173,56.0492,55.5439,55.9811,241881.26896149,0
+MMS.US,D,20170829,000000,55.6564,56.0541,55.5627,55.7591,231373.28312487,0
+MMS.US,D,20170830,000000,55.8351,56.1242,55.6002,55.991,309995.71524285,0
+MMS.US,D,20170831,000000,56.1419,57.1624,56.1419,56.89,272982.67776414,0
+MMS.US,D,20170901,000000,56.89,57.0045,55.8903,56.5268,303897.63821635,0
+MMS.US,D,20170905,000000,56.3018,56.8634,56.0008,56.4252,321884.8375014,0
+MMS.US,D,20170906,000000,56.5821,57.0233,55.9456,56.8062,442797.60606021,0
+MMS.US,D,20170907,000000,56.8534,57.3618,56.3147,57.0597,320568.55267963,0
+MMS.US,D,20170908,000000,56.9482,57.0143,56.2968,56.7409,423082.71961496,0
+MMS.US,D,20170911,000000,57.041,59.1292,57.041,58.7532,530830.61334354,0
+MMS.US,D,20170912,000000,58.9131,59.447,58.548,59.447,272617.88751331,0
+MMS.US,D,20170913,000000,59.3927,59.7746,59.0522,59.3158,317865.05159843,0
+MMS.US,D,20170914,000000,59.2861,59.4283,58.7344,58.8667,281183.36526423,0
+MMS.US,D,20170915,000000,58.9427,59.5447,58.6999,59.5131,554363.63774756,0
+MMS.US,D,20170918,000000,59.6147,59.7835,58.8015,59.2417,302550.95420702,0
+MMS.US,D,20170919,000000,59.4105,59.6641,58.7532,58.7917,270190.00573273,0
+MMS.US,D,20170920,000000,58.7344,59.2763,58.5953,59.2329,228726.5271938,0
+MMS.US,D,20170921,000000,59.3345,59.6808,59.0808,59.522,214731.75454293,0
+MMS.US,D,20170922,000000,59.4006,60.3736,59.4006,60.2523,229135.90291974,0
+MMS.US,D,20170925,000000,60.0647,60.3539,59.6246,60.271,192817.99353012,0
+MMS.US,D,20170926,000000,60.493,60.946,60.2326,60.2907,293945.95751227,0
+MMS.US,D,20170927,000000,60.6736,61.1889,60.2523,60.8967,405251.56949277,0
+MMS.US,D,20170928,000000,60.8316,60.8316,60.1408,60.2424,297775.24183981,0
+MMS.US,D,20170929,000000,60.2236,60.6174,60.196,60.3736,318737.50828168,0
+MMS.US,D,20171002,000000,59.4006,61.328,59.4006,61.2343,333517.5932781,0
+MMS.US,D,20171003,000000,61.244,61.6566,60.9639,61.4139,303998.96884159,0
+MMS.US,D,20171004,000000,61.3378,61.6289,60.9726,61.1039,191729.70261513,0
+MMS.US,D,20171005,000000,61.1039,61.4226,60.9262,61.3941,237567.62424535,0
+MMS.US,D,20171006,000000,61.252,61.6566,61.0556,61.4139,181851.99326745,0
+MMS.US,D,20171009,000000,61.1889,61.3004,60.9914,61.1692,207335.63220719,0
+MMS.US,D,20171010,000000,61.468,62.1352,61.252,61.5628,248687.64705838,0
+MMS.US,D,20171011,000000,61.5628,61.9092,60.9262,61.1889,239483.7863685,0
+MMS.US,D,20171012,000000,61.2163,61.5727,60.9914,61.0941,208486.74810984,0
+MMS.US,D,20171013,000000,61.328,61.4593,61.0368,61.0754,232034.97210765,0
+MMS.US,D,20171016,000000,61.1425,61.3655,60.7467,60.9262,280042.38242409,0
+MMS.US,D,20171017,000000,60.9362,61.2086,60.5424,60.6451,161792.58269641,0
+MMS.US,D,20171018,000000,61.028,61.5441,60.7842,61.1592,307930.59710062,0
+MMS.US,D,20171019,000000,61.0368,61.1512,60.4664,61.1425,172510.32292725,0
+MMS.US,D,20171020,000000,61.7217,62.1254,61.0043,62.1155,192142.11825982,0
+MMS.US,D,20171023,000000,62.1983,62.2437,61.9566,61.9813,173301.71511031,0
+MMS.US,D,20171024,000000,62.1629,62.3672,61.9901,62.2437,184082.28032881,0
+MMS.US,D,20171025,000000,62.2437,62.3869,61.6743,61.7129,304611.005818,0
+MMS.US,D,20171026,000000,61.7977,62.2083,61.5727,61.6102,263018.83738501,0
+MMS.US,D,20171027,000000,61.7217,62.0582,61.1986,61.6665,279493.17043534,0
+MMS.US,D,20171030,000000,61.4039,61.4139,60.5888,60.8513,295953.31719812,0
+MMS.US,D,20171031,000000,61.2253,62.2813,61.0467,62.1806,335403.35621369,0
+MMS.US,D,20171101,000000,62.5251,62.678,61.252,61.6665,289335.41406418,0
+MMS.US,D,20171102,000000,61.4316,61.6289,61.1138,61.252,211800.25955495,0
+MMS.US,D,20171103,000000,61.2904,61.5727,60.4022,60.8513,309985.58218034,0
+MMS.US,D,20171106,000000,60.7033,61.0093,60.3007,60.6362,257363.57519079,0
+MMS.US,D,20171107,000000,60.7388,61.1039,60.6075,61.1039,357777.15826504,0
+MMS.US,D,20171108,000000,60.9549,62.0671,60.2621,61.8737,757407.91797617,0
+MMS.US,D,20171109,000000,61.0093,61.9724,59.5032,59.5486,378501.29773762,0
+MMS.US,D,20171110,000000,59.072,59.6443,58.5204,59.0522,456886.61619255,0
+MMS.US,D,20171113,000000,58.7276,60.7122,58.7276,60.493,464005.09261515,0
+MMS.US,D,20171114,000000,60.271,61.0654,60.0835,60.6736,304505.62196775,0
+MMS.US,D,20171115,000000,60.1872,60.6263,59.9395,60.2326,226578.31793887,0
+MMS.US,D,20171116,000000,60.3539,61.5835,60.3539,61.4326,302541.83445074,0
+MMS.US,D,20171117,000000,61.1325,61.6398,60.9095,61.3191,349447.78087092,0
+MMS.US,D,20171120,000000,61.2914,62.2624,61.0851,62.1639,270772.65682782,0
+MMS.US,D,20171121,000000,62.4974,63.1478,62.3682,63.1379,305540.20765137,0
+MMS.US,D,20171122,000000,62.9701,63.5869,62.7974,62.8843,188902.57817114,0
+MMS.US,D,20171124,000000,62.903,63.0599,62.302,62.5635,111607.5772437,0
+MMS.US,D,20171127,000000,62.679,63.3658,62.5635,62.7254,237968.89352126,0
+MMS.US,D,20171128,000000,62.8843,63.4833,62.6306,63.4477,317843.77216712,0
+MMS.US,D,20171129,000000,63.4389,63.8948,62.9227,63.7892,305388.21171353,0
+MMS.US,D,20171130,000000,63.9974,64.8125,63.7537,64.703,392696.70502645,0
+MMS.US,D,20171201,000000,64.6735,64.8125,63.1763,64.7938,493533.85011417,0
+MMS.US,D,20171204,000000,65.5616,65.9662,64.2974,64.4109,400514.36276314,0
+MMS.US,D,20171205,000000,64.4406,65.0741,63.8484,64.4406,384184.93250691,0
+MMS.US,D,20171206,000000,64.4484,65.2714,64.3458,65.0741,392797.02234544,0
+MMS.US,D,20171207,000000,65.4413,65.8981,65.0928,65.6938,414083.54678805,0
+MMS.US,D,20171208,000000,66.0955,66.3402,65.608,66.3304,448921.01574301,0
+MMS.US,D,20171211,000000,66.3491,66.6758,65.9475,66.3955,516911.8386616,0
+MMS.US,D,20171212,000000,66.6097,66.7794,65.7778,66.434,611953.88529226,0
+MMS.US,D,20171213,000000,66.5386,67.0971,65.985,66.1142,572466.35394538,0
+MMS.US,D,20171214,000000,66.4518,67.1632,66.1903,66.3215,547781.20033245,0
+MMS.US,D,20171215,000000,66.5001,67.5768,66.4666,66.7982,715072.99606023,0
+MMS.US,D,20171218,000000,67.3144,67.707,66.6659,67.0035,304587.69977419,0
+MMS.US,D,20171219,000000,67.0133,67.3982,66.6481,67.1071,296480.23644933,0
+MMS.US,D,20171220,000000,67.5965,67.6606,67.0222,67.0715,238540.39824758,0
+MMS.US,D,20171221,000000,67.2019,67.4249,66.6186,66.6659,199061.98665695,0
+MMS.US,D,20171222,000000,66.9304,66.9304,66.3758,66.5288,336482.52737241,0
+MMS.US,D,20171226,000000,66.4617,67.4169,66.1804,67.183,208880.92424199,0
+MMS.US,D,20171227,000000,67.2106,67.6341,66.9402,67.1268,225040.11904784,0
+MMS.US,D,20171228,000000,67.2206,67.5206,67.0617,67.4732,161530.13637705,0
+MMS.US,D,20171229,000000,67.5304,67.9409,67.0133,67.042,248565.03700184,0
+MMS.US,D,20180102,000000,67.183,67.793,66.6383,66.8357,357927.12759039,0
+MMS.US,D,20180103,000000,67.032,67.716,66.514,66.6758,360514.09845257,0
+MMS.US,D,20180104,000000,67.1348,67.3982,66.4903,66.5288,509397.15949434,0
+MMS.US,D,20180105,000000,66.808,66.9107,66.1715,66.7518,536239.64211846,0
+MMS.US,D,20180108,000000,66.9107,67.6795,66.5337,67.0133,565854.53064895,0
+MMS.US,D,20180109,000000,67.042,67.5965,66.51,66.6186,389880.72695124,0
+MMS.US,D,20180110,000000,66.4518,66.4518,65.4413,65.6465,574757.43938188,0
+MMS.US,D,20180111,000000,66.0136,67.5206,65.7324,67.4732,415705.85009803,0
+MMS.US,D,20180112,000000,67.5393,68.1008,67.183,67.3341,296547.11466198,0
+MMS.US,D,20180116,000000,67.5304,67.6933,66.5722,66.7321,388891.74004897,0
+MMS.US,D,20180117,000000,65.7422,66.1439,64.8589,65.5341,673551.75906491,0
+MMS.US,D,20180118,000000,65.7037,65.9949,65.0928,65.1689,516451.79762304,0
+MMS.US,D,20180119,000000,65.3356,65.7037,65.2714,65.6465,656454.24266941,0
+MMS.US,D,20180122,000000,65.6465,65.6553,64.8886,65.2902,281609.96719645,0
+MMS.US,D,20180123,000000,65.2714,65.4225,64.7938,64.8125,368538.47066475,0
+MMS.US,D,20180124,000000,65.1787,65.4027,64.6932,65.3158,551983.38136085,0
+MMS.US,D,20180125,000000,65.6465,66.0413,65.0277,65.2981,446148.60983665,0
+MMS.US,D,20180126,000000,65.2804,65.7225,65.0464,65.7037,342361.73024841,0
+MMS.US,D,20180129,000000,65.4688,65.7778,64.5324,64.6271,448893.65647421,0
+MMS.US,D,20180130,000000,64.1859,64.6458,63.9145,64.2056,428086.42588894,0
+MMS.US,D,20180131,000000,64.3349,64.7681,63.6343,63.8583,434665.8233853,0
+MMS.US,D,20180201,000000,63.7892,64.6458,63.4655,64.4109,699168.14112372,0
+MMS.US,D,20180202,000000,64.1582,64.6271,63.4833,63.4833,521416.99825944,0
+MMS.US,D,20180205,000000,63.1092,63.6797,61.0368,61.0754,557005.32714739,0
+MMS.US,D,20180206,000000,60.0835,61.5451,59.6336,60.6638,829557.34975428,0
+MMS.US,D,20180207,000000,60.4576,61.3862,60.3736,61.1039,773732.28170113,0
+MMS.US,D,20180208,000000,62.4609,63.0234,59.214,59.9148,1048570.3232133,0
+MMS.US,D,20180209,000000,60.7388,60.8316,58.699,59.7451,716178.51318152,0
+MMS.US,D,20180212,000000,59.9522,60.6362,59.6987,60.3638,1188222.1642964,0
+MMS.US,D,20180213,000000,60.271,61.4049,60.0283,61.1986,813284.66464818,0
+MMS.US,D,20180214,000000,60.8414,62.7619,60.7556,62.68,1054344.1422391,0
+MMS.US,D,20180215,000000,63.0807,63.0807,62.2003,62.3889,883602.0387221,0
+MMS.US,D,20180216,000000,62.2734,63.3067,62.2369,63.0343,903575.31826169,0
+MMS.US,D,20180220,000000,62.8477,63.6066,62.7135,62.9237,735477.94406332,0
+MMS.US,D,20180221,000000,63.0155,64.0457,62.8744,63.6066,530593.49968049,0
+MMS.US,D,20180222,000000,63.6362,64.4228,63.6362,63.8691,537898.42445352,0
+MMS.US,D,20180223,000000,64.1218,64.4692,63.6362,63.8781,340999.84664528,0
+MMS.US,D,20180226,000000,63.9619,64.1592,63.4399,64.1505,262155.50045804,0
+MMS.US,D,20180227,000000,64.1978,64.5995,63.3905,63.654,449730.64743862,0
+MMS.US,D,20180228,000000,63.8968,64.6192,62.752,62.7708,349210.66720787,0
+MMS.US,D,20180301,000000,62.6613,63.0155,61.6576,62.3395,411654.65170122,0
+MMS.US,D,20180302,000000,61.8905,62.6513,61.8905,62.5271,413529.26826803,0
+MMS.US,D,20180305,000000,62.3494,62.9237,62.1736,62.6316,575963.27382215,0
+MMS.US,D,20180306,000000,62.904,63.5593,62.5932,63.4004,600999.03139836,0
+MMS.US,D,20180307,000000,62.9336,63.9342,62.9336,63.579,462357.45664886,0
+MMS.US,D,20180308,000000,63.6718,63.9254,62.9711,63.502,268715.6451356,0
+MMS.US,D,20180309,000000,63.9342,64.8609,63.8554,64.6675,399928.6717493,0
+MMS.US,D,20180312,000000,64.8334,64.8334,63.7192,63.9155,629142.59925047,0
+MMS.US,D,20180313,000000,64.2253,64.4228,63.4843,63.7004,430703.7959387,0
+MMS.US,D,20180314,000000,63.9442,64.0457,63.4487,63.6264,242768.92523854,0
+MMS.US,D,20180315,000000,63.728,63.8405,63.2326,63.579,322857.61150364,0
+MMS.US,D,20180316,000000,63.7714,64.1789,63.5297,63.8307,825343.00905086,0
+MMS.US,D,20180319,000000,63.7813,63.8159,62.7095,63.353,341531.83242775,0
+MMS.US,D,20180320,000000,63.3254,63.7379,63.0905,63.2415,264666.47335131,0
+MMS.US,D,20180321,000000,63.2977,63.4655,62.9711,63.0441,431811.3396725,0
+MMS.US,D,20180322,000000,62.6217,62.8853,61.8174,61.8174,405152.26548004,0
+MMS.US,D,20180323,000000,61.8826,62.0404,59.8397,59.8487,268916.27977356,0
+MMS.US,D,20180326,000000,60.6263,60.8691,59.7539,60.721,462858.02993751,0
+MMS.US,D,20180327,000000,61.0941,61.5451,60.3272,60.6362,472195.64705269,0
+MMS.US,D,20180328,000000,60.5424,61.2343,60.3272,60.9726,327316.15901387,0
+MMS.US,D,20180329,000000,61.2914,62.9336,61.253,62.5468,494943.35911117,0
+MMS.US,D,20180402,000000,62.3692,62.6119,60.4013,60.7842,288124.51309266,0
+MMS.US,D,20180403,000000,61.0013,61.7691,60.7467,61.5351,314252.61480887,0
+MMS.US,D,20180404,000000,60.8316,62.219,60.8316,62.1461,221645.54310255,0
+MMS.US,D,20180405,000000,62.602,62.7264,62.1273,62.602,212627.11745685,0
+MMS.US,D,20180406,000000,62.303,62.6217,61.028,61.469,352254.63918986,0
+MMS.US,D,20180409,000000,61.7592,62.1915,61.2627,61.3289,179813.22108776,0
+MMS.US,D,20180410,000000,62.2457,63.1635,61.8747,62.828,284494.85009682,0
+MMS.US,D,20180411,000000,62.4273,63.7714,61.8747,63.502,471967.65314592,0
+MMS.US,D,20180412,000000,63.801,63.9067,63.205,63.5968,284010.48970821,0
+MMS.US,D,20180413,000000,63.7813,63.9254,63.4586,63.8691,220717.35457542,0
+MMS.US,D,20180416,000000,64.4228,65.227,64.1978,65.0484,487468.19888775,0
+MMS.US,D,20180417,000000,65.5468,65.6012,65.1482,65.4156,346741.23987095,0
+MMS.US,D,20180418,000000,65.6012,66.436,65.5004,66.289,366666.8940167,0
+MMS.US,D,20180419,000000,66.1745,66.4745,65.8182,66.2603,246077.37015238,0
+MMS.US,D,20180420,000000,66.0975,66.212,65.0574,65.3485,304432.66391759,0
+MMS.US,D,20180423,000000,65.6012,65.8873,65.1916,65.4905,239739.13954409,0
+MMS.US,D,20180424,000000,65.8744,66.585,64.9666,65.3959,268946.67896113,0
+MMS.US,D,20180425,000000,65.2457,65.454,64.3408,65.2013,238567.75751639,0
+MMS.US,D,20180426,000000,65.462,65.462,64.479,64.8234,415030.98813397,0
+MMS.US,D,20180427,000000,65.1432,65.1432,64.0931,64.3557,254460.45277788,0
+MMS.US,D,20180430,000000,64.561,64.8609,63.3816,63.3816,305924.25072101,0
+MMS.US,D,20180501,000000,63.3619,63.8869,63.0441,63.8307,364370.74204893,0
+MMS.US,D,20180502,000000,63.7379,63.7379,62.8853,62.9799,250001.90526764,0
+MMS.US,D,20180503,000000,62.8655,63.0244,61.8372,62.6414,232501.09298371,0
+MMS.US,D,20180504,000000,62.2634,63.2326,62.1036,62.8182,333685.80211599,0
+MMS.US,D,20180507,000000,63.0343,63.43,62.752,62.8754,702063.15708661,0
+MMS.US,D,20180508,000000,63.8207,64.7129,63.3905,64.037,777738.89462282,0
+MMS.US,D,20180509,000000,64.1307,64.2253,62.9889,63.5297,515914.7453093,0
+MMS.US,D,20180510,000000,61.7592,61.7592,58.4977,58.5174,843885.50016217,0
+MMS.US,D,20180511,000000,57.7574,57.8334,56.4834,57.2523,1206185.0442314,0
+MMS.US,D,20180514,000000,57.2808,58.4059,57.0745,57.5324,1184544.8759068,0
+MMS.US,D,20180515,000000,57.4584,58.3585,57.4584,57.796,1082588.0274101,0
+MMS.US,D,20180516,000000,57.9005,58.3021,57.6469,57.9816,514018.8493112,0
+MMS.US,D,20180517,000000,57.7012,58.1632,57.571,58.0969,398590.09418998,0
+MMS.US,D,20180518,000000,58.3318,58.6792,58.1532,58.3683,653963.5359012,0
+MMS.US,D,20180521,000000,58.7334,59.4737,58.7334,59.1095,472218.9530965,0
+MMS.US,D,20180522,000000,59.0611,59.1469,58.254,58.3408,664354.9915188,0
+MMS.US,D,20180523,000000,58.1532,58.5084,58.016,58.3881,374680.1198601,0
+MMS.US,D,20180524,000000,58.4354,58.464,57.8532,58.0387,498632.80717588,0
+MMS.US,D,20180525,000000,58.0781,58.4552,57.6558,57.7101,346771.63905853,0
+MMS.US,D,20180529,000000,57.3469,57.7289,57.0193,57.2995,525243.24266821,0
+MMS.US,D,20180530,000000,57.6292,58.1602,57.4999,57.6647,519969.99693111,0
+MMS.US,D,20180531,000000,57.7772,57.8246,57.1031,57.1121,581114.92280897,0
+MMS.US,D,20180601,000000,57.5147,57.7574,57.1485,57.4199,412799.68776634,0
+MMS.US,D,20180604,000000,57.5808,58.3683,57.1969,58.3495,575196.20098914,0
+MMS.US,D,20180605,000000,58.5281,59.0996,58.5281,58.996,333408.15620285,0
+MMS.US,D,20180606,000000,58.9773,59.4193,58.6219,59.3424,284100.67396467,0
+MMS.US,D,20180607,000000,59.5486,59.5486,58.546,58.9506,244210.8600356,0
+MMS.US,D,20180608,000000,58.8746,59.0463,58.474,58.8184,392549.77561987,0
+MMS.US,D,20180611,000000,58.7522,59.0996,58.6032,58.7256,286199.23121324,0
+MMS.US,D,20180612,000000,58.7256,58.846,58.3495,58.4059,320061.89955346,0
+MMS.US,D,20180613,000000,58.47,58.6319,58.1532,58.2637,366240.29208447,0
+MMS.US,D,20180614,000000,58.5184,58.6506,58.1058,58.5835,434940.42937968,0
+MMS.US,D,20180615,000000,58.4256,58.8095,58.1679,58.7808,899447.10858971,0
+MMS.US,D,20180618,000000,58.4887,59.1746,58.4256,59.0039,475316.63030986,0
+MMS.US,D,20180619,000000,58.7996,59.597,58.2934,59.5872,347343.14378484,0
+MMS.US,D,20180620,000000,59.7756,59.7756,59.3719,59.4381,274688.07218681,0
+MMS.US,D,20180621,000000,59.4835,59.6246,58.9605,59.295,454072.66472984,0
+MMS.US,D,20180622,000000,59.6147,59.7461,59.0325,59.222,520496.91618232,0
+MMS.US,D,20180625,000000,59.222,59.9355,58.4383,59.2407,594370.99520191,0
+MMS.US,D,20180626,000000,59.2753,59.9395,58.5835,59.7272,487933.30645756,0
+MMS.US,D,20180627,000000,59.7184,59.8368,59.0227,59.0611,746477.38343232,0
+MMS.US,D,20180628,000000,58.996,59.2664,58.3683,58.8933,422545.66730123,0
+MMS.US,D,20180629,000000,59.1469,59.1469,58.1632,58.244,698887.45529182,0
+MMS.US,D,20180702,000000,58.0584,58.9131,57.9183,58.8746,637986.73622077,0
+MMS.US,D,20180703,000000,59.0898,59.8319,58.8371,59.6543,106286.70611273,0
+MMS.US,D,20180705,000000,59.7943,59.9631,59.0898,59.9355,306119.81882771,0
+MMS.US,D,20180706,000000,60.0293,60.3471,59.8684,60.1595,332689.72206996,0
+MMS.US,D,20180709,000000,60.3549,60.7141,60.2236,60.6095,223482.66733801,0
+MMS.US,D,20180710,000000,60.7674,60.7674,59.9355,60.197,223131.05006845,0
+MMS.US,D,20180711,000000,60.122,60.3934,59.8881,60.1496,244117.63586039,0
+MMS.US,D,20180712,000000,60.5997,60.9095,60.1496,60.7773,192236.35574129,0
+MMS.US,D,20180713,000000,60.7042,60.7486,60.2818,60.4753,282056.83525372,0
+MMS.US,D,20180716,000000,60.6283,60.9579,60.3549,60.4417,304224.93613586,0
+MMS.US,D,20180717,000000,60.3746,60.9579,60.2336,60.796,394883.41991897,0
+MMS.US,D,20180718,000000,60.796,60.9045,60.3391,60.8533,216192.94215878,0
+MMS.US,D,20180719,000000,60.6855,61.5767,60.6559,61.4079,356748.65241893,0
+MMS.US,D,20180720,000000,61.5471,61.5568,60.8908,61.0971,206899.9105187,0
+MMS.US,D,20180723,000000,60.9756,61.3418,60.6184,60.7773,238105.68986533,0
+MMS.US,D,20180724,000000,61.1355,61.4533,60.0757,60.3934,214976.97465599,0
+MMS.US,D,20180725,000000,60.7674,60.7674,60.3204,60.4132,207171.47659432,0
+MMS.US,D,20180726,000000,60.3934,61.2283,60.3934,60.7862,339172.85547233,0
+MMS.US,D,20180727,000000,61.0497,61.0497,60.3835,60.7141,434163.22348414,0
+MMS.US,D,20180730,000000,60.5444,60.9194,59.8032,59.9444,251099.31593891,0
+MMS.US,D,20180731,000000,60.2236,60.9943,59.9799,60.7773,265436.58610306,0
+MMS.US,D,20180801,000000,60.7576,61.016,60.2533,60.5049,640120.75918817,0
+MMS.US,D,20180802,000000,60.2533,61.3595,60.0293,60.9658,370310.74330006,0
+MMS.US,D,20180803,000000,60.9095,60.9943,60.0727,60.6371,322673.1897657,0
+MMS.US,D,20180806,000000,60.6559,61.247,60.2336,61.1068,295444.63745945,0
+MMS.US,D,20180807,000000,61.1257,62.0721,61.1257,61.5865,304016.19504789,0
+MMS.US,D,20180808,000000,61.6783,61.9596,61.2747,61.6231,370954.1927703,0
+MMS.US,D,20180809,000000,62.0434,62.1145,58.9417,58.9871,733764.44319064,0
+MMS.US,D,20180810,000000,58.4887,59.7895,58.3969,59.3917,750496.15602905,0
+MMS.US,D,20180813,000000,59.4381,60.3342,59.1095,59.6059,662863.40471538,0
+MMS.US,D,20180814,000000,59.8881,60.5157,59.4737,60.0845,403504.62951376,0
+MMS.US,D,20180815,000000,59.8881,60.197,59.5032,60.1693,291008.38268677,0
+MMS.US,D,20180816,000000,60.3756,60.6865,60.0095,60.197,432662.51692445,0
+MMS.US,D,20180817,000000,60.1496,61.2026,60.0193,61.0793,287925.9050672,0
+MMS.US,D,20180820,000000,61.2026,61.5105,60.724,60.9766,343634.44290133,0
+MMS.US,D,20180821,000000,61.0981,61.6438,60.9856,61.5391,355469.85992849,0
+MMS.US,D,20180822,000000,61.3989,61.6615,60.9589,61.5105,165868.10044325,0
+MMS.US,D,20180823,000000,61.5105,61.6892,61.2293,61.4089,226956.28117098,0
+MMS.US,D,20180824,000000,61.4453,61.8954,61.1552,61.5777,167597.81421598,0
+MMS.US,D,20180827,000000,61.8214,61.8796,61.3892,61.5391,140165.587353,0
+MMS.US,D,20180828,000000,61.7247,61.773,61.2076,61.3989,143002.84485952,0
+MMS.US,D,20180829,000000,61.4178,62.2339,61.4178,62.1688,225418.08227996,0
+MMS.US,D,20180830,000000,62.0355,62.15,61.698,61.9793,269685.37921907,0
+MMS.US,D,20180831,000000,61.8599,62.5526,61.7631,62.4046,341184.2683832,0
+MMS.US,D,20180904,000000,62.1688,62.3652,61.4276,61.7928,326651.43011235,0
+MMS.US,D,20180905,000000,61.6892,61.6892,60.9766,61.472,359508.89865027,0
+MMS.US,D,20180906,000000,61.5678,61.7167,61.2854,61.5578,274235.12429201,0
+MMS.US,D,20180907,000000,61.2667,61.6892,61.0083,61.247,214748.98074922,0
+MMS.US,D,20180910,000000,61.3989,61.5391,60.8918,61.5007,285303.46848617,0
+MMS.US,D,20180911,000000,61.2667,61.997,61.0694,61.482,237729.75324572,0
+MMS.US,D,20180912,000000,61.482,61.6536,60.6105,61.5481,210034.06675714,0
+MMS.US,D,20180913,000000,61.5875,61.8875,61.3131,61.5974,168870.52686889,0
+MMS.US,D,20180914,000000,61.7434,62.2891,61.5678,62.1599,272909.71971397,0
+MMS.US,D,20180917,000000,62.2596,62.4944,61.7079,61.9616,309296.53392875,0
+MMS.US,D,20180918,000000,62.0355,62.1953,61.4276,61.9526,244631.38213031,0
+MMS.US,D,20180919,000000,61.9694,62.0454,60.2079,60.3204,259111.52847605,0
+MMS.US,D,20180920,000000,60.5157,61.1365,59.972,61.1365,281563.35510884,0
+MMS.US,D,20180921,000000,61.0981,61.5678,60.8267,61.1365,939817.22968238,0
+MMS.US,D,20180924,000000,61.0131,61.2293,60.4427,60.9402,375286.07699899,0
+MMS.US,D,20180925,000000,61.0507,61.7631,60.9302,60.9856,205129.66449588,0
+MMS.US,D,20180926,000000,61.1729,61.1729,60.4516,60.496,269159.47327412,0
+MMS.US,D,20180927,000000,60.6105,61.1365,60.5631,60.6668,228038.49224847,0
+MMS.US,D,20180928,000000,60.4516,61.1819,60.4516,61.0507,245532.21138863,0
+MMS.US,D,20181001,000000,60.0293,61.0033,59.6009,59.7943,266866.3612251,0
+MMS.US,D,20181002,000000,59.7184,60.0095,59.4283,59.5486,224138.27648327,0
+MMS.US,D,20181003,000000,59.7943,59.9799,59.3719,59.6997,173237.87681642,0
+MMS.US,D,20181004,000000,59.4737,59.6443,58.7068,58.8933,204491.28155692,0
+MMS.US,D,20181005,000000,58.9605,59.1184,58.2163,58.4977,207204.91570065,0
+MMS.US,D,20181008,000000,58.3485,58.6782,57.9439,58.4977,273440.6921902,0
+MMS.US,D,20181009,000000,58.697,59.4559,57.6805,58.8361,375972.08533181,0
+MMS.US,D,20181010,000000,59.5872,60.9668,58.7068,59.3522,460457.50742575,0
+MMS.US,D,20181011,000000,59.4657,59.4884,57.9617,57.9806,411652.62508872,0
+MMS.US,D,20181012,000000,58.7601,58.7601,56.9789,58.3408,401809.36815362,0
+MMS.US,D,20181015,000000,58.1335,58.7798,58.02,58.4146,460709.82068258,0
+MMS.US,D,20181016,000000,58.845,60.3105,58.4977,60.2631,250058.65041777,0
+MMS.US,D,20181017,000000,60.0845,60.9668,59.7943,60.7052,296802.46783757,0
+MMS.US,D,20181018,000000,60.7052,61.3605,60.1595,60.496,279275.30959109,0
+MMS.US,D,20181019,000000,60.4516,61.2954,60.4378,60.7052,313226.13557527,0
+MMS.US,D,20181022,000000,60.9766,61.7434,60.9766,61.5578,247029.87802956,0
+MMS.US,D,20181023,000000,60.8918,61.773,60.4763,61.1178,242504.45230668,0
+MMS.US,D,20181024,000000,61.0891,61.7533,60.4684,60.4862,467488.83951064,0
+MMS.US,D,20181025,000000,60.797,62.1866,60.6668,61.9793,422310.58025068,0
+MMS.US,D,20181026,000000,61.2381,62.0454,60.5918,61.7167,364501.45855548,0
+MMS.US,D,20181029,000000,62.4046,63.2454,61.031,61.5391,471267.45852556,0
+MMS.US,D,20181030,000000,61.6703,62.3355,61.3705,61.7167,265086.99544602,0
+MMS.US,D,20181031,000000,62.3652,62.4865,60.9204,60.9668,453538.65233487,0
+MMS.US,D,20181101,000000,61.2203,61.5578,60.5552,60.5819,357715.34658365,0
+MMS.US,D,20181102,000000,60.7319,60.8918,59.6147,59.9355,457227.08709333,0
+MMS.US,D,20181105,000000,59.972,60.5552,59.5872,60.3105,293756.46924309,0
+MMS.US,D,20181106,000000,60.2069,60.4141,59.7559,60.1042,502697.17855396,0
+MMS.US,D,20181107,000000,60.5454,62.4865,60.2917,61.9428,336410.5826285,0
+MMS.US,D,20181108,000000,61.8698,62.6079,61.257,62.598,202979.42862845,0
+MMS.US,D,20181109,000000,62.2793,63.3313,61.9793,63.0865,327586.71178324,0
+MMS.US,D,20181112,000000,63.0204,63.4714,62.3267,62.6474,417553.10739602,0
+MMS.US,D,20181113,000000,62.9582,62.9582,61.924,62.3355,348101.09686157,0
+MMS.US,D,20181114,000000,62.7865,63.0431,61.4603,61.6211,261890.01421992,0
+MMS.US,D,20181115,000000,61.2817,62.7342,60.8207,62.5536,801008.45940125,0
+MMS.US,D,20181116,000000,62.0829,62.7067,61.9319,62.1589,378423.27315619,0
+MMS.US,D,20181119,000000,62.0247,62.3267,59.7085,60.2356,510958.66442918,0
+MMS.US,D,20181120,000000,56.8821,60.4615,56.515,59.8122,1073532.1094331,0
+MMS.US,D,20181121,000000,60.5384,62.8635,59.8881,62.677,567859.86372229,0
+MMS.US,D,20181123,000000,61.9783,64.4189,61.9783,63.5129,264950.19910195,0
+MMS.US,D,20181126,000000,64.1455,64.9093,63.5514,64.4089,511652.77921202,0
+MMS.US,D,20181127,000000,64.1553,64.8324,63.7033,64.1268,539797.36037037,0
+MMS.US,D,20181128,000000,64.2857,65.5765,64.1355,65.5301,331676.41581762,0
+MMS.US,D,20181129,000000,65.2567,66.208,65.1342,65.7195,439820.51229088,0
+MMS.US,D,20181130,000000,65.5942,67.2767,65.5942,66.9896,669691.06224356,0
+MMS.US,D,20181203,000000,67.8936,68.1986,67.0083,67.6666,430159.65048119,0
+MMS.US,D,20181204,000000,67.5738,68.243,66.4153,66.6314,756589.16652429,0
+MMS.US,D,20181206,000000,66.059,66.661,65.4273,66.2938,553558.05927696,0
+MMS.US,D,20181207,000000,66.1321,66.584,65.3879,65.8034,701233.25926596,0
+MMS.US,D,20181210,000000,65.8686,66.0027,64.7494,65.3602,420588.97292798,0
+MMS.US,D,20181211,000000,66.2179,67.0854,65.4935,65.9149,494613.02127291,0
+MMS.US,D,20181212,000000,66.5011,67.5738,65.9929,66.2376,374310.263078,0
+MMS.US,D,20181213,000000,66.5653,66.6886,65.6326,65.8863,412920.27121038,0
+MMS.US,D,20181214,000000,65.3208,66.1123,64.9744,65.4273,432695.95603078,0
+MMS.US,D,20181217,000000,65.0958,65.2023,63.3451,63.6471,446849.81776326,0
+MMS.US,D,20181218,000000,64.0881,64.2126,61.8391,61.9408,777033.63347121,0
+MMS.US,D,20181219,000000,62.1115,62.5536,60.5848,60.9145,584944.20713651,0
+MMS.US,D,20181220,000000,60.7082,61.0358,59.7085,60.6135,595121.85513487,0
+MMS.US,D,20181221,000000,60.4447,61.2627,59.1065,59.1154,928398.28152493,0
+MMS.US,D,20181224,000000,58.6832,59.7184,58.3999,58.7947,325878.27744182,0
+MMS.US,D,20181226,000000,59.0779,60.7269,58.5311,60.6598,487081.11589937,0
+MMS.US,D,20181227,000000,60.1052,60.7723,59.1913,60.6411,597096.78902066,0
+MMS.US,D,20181228,000000,60.8108,61.7414,60.4793,61.027,294640.07229511,0
+MMS.US,D,20181231,000000,61.3565,61.4977,60.6895,61.3101,514057.35494878,0
+MMS.US,D,20190102,000000,60.4161,61.776,60.348,61.2253,434299.00652195,0
+MMS.US,D,20190103,000000,60.7723,62.2694,60.6845,61.1502,542631.57795814,0
+MMS.US,D,20190104,000000,61.9783,63.278,61.8579,63.0994,412762.19543501,0
+MMS.US,D,20190107,000000,63.0145,63.8247,62.3849,62.4777,395786.27578979,0
+MMS.US,D,20190108,000000,62.9405,64.3615,62.599,64.3518,588680.26728884,0
+MMS.US,D,20190109,000000,64.476,64.7297,64.032,64.558,455366.65681407,0
+MMS.US,D,20190110,000000,64.5401,64.9932,64.2807,64.9469,391646.91974904,0
+MMS.US,D,20190111,000000,64.9666,65.2754,64.2857,64.6646,426909.97732999,0
+MMS.US,D,20190114,000000,64.4286,64.4909,64.0497,64.1929,311963.55598488,0
+MMS.US,D,20190115,000000,64.5678,64.7297,64.2847,64.5401,310918.83723872,0
+MMS.US,D,20190116,000000,64.6922,65.5104,64.6922,65.0958,358931.31408644,0
+MMS.US,D,20190117,000000,65.011,65.5054,64.6823,65.0574,500145.6734106,0
+MMS.US,D,20190118,000000,65.2666,65.6711,65.2103,65.3692,261015.53092417,0
+MMS.US,D,20190122,000000,65.0574,65.3308,64.4957,65.0672,298862.51944855,0
+MMS.US,D,20190123,000000,65.3602,65.5301,64.8125,65.0484,270230.53798282,0
+MMS.US,D,20190124,000000,65.2192,65.2666,64.8412,65.2103,333309.86549638,0
+MMS.US,D,20190125,000000,65.6998,65.9051,65.0771,65.1342,171950.97787598,0
+MMS.US,D,20190128,000000,64.6725,65.238,64.5047,65.238,286179.97839445,0
+MMS.US,D,20190129,000000,65.4176,65.6426,64.4465,64.7761,197030.30762104,0
+MMS.US,D,20190130,000000,64.9379,65.1245,64.1929,64.9379,273462.98492775,0
+MMS.US,D,20190131,000000,64.9192,66.0679,64.9192,66.059,470272.39178579,0
+MMS.US,D,20190201,000000,66.0768,66.7735,65.8034,66.0857,243283.68481472,0
+MMS.US,D,20190204,000000,66.285,67.0666,66.0205,66.8387,225091.79766671,0
+MMS.US,D,20190205,000000,67.0933,67.8107,66.885,67.7811,258314.05645548,0
+MMS.US,D,20190206,000000,67.7239,67.8008,67.2443,67.6666,643154.59810763,0
+MMS.US,D,20190207,000000,68.0741,68.0741,64.9666,66.6116,420500.81528403,0
+MMS.US,D,20190208,000000,66.0768,66.9808,65.5104,65.83,459510.06607982,0
+MMS.US,D,20190211,000000,65.8034,65.9564,65.0484,65.6326,706396.05462157,0
+MMS.US,D,20190212,000000,65.9544,66.5751,65.5843,65.9347,353238.55956088,0
+MMS.US,D,20190213,000000,65.9732,66.6511,65.5399,66.2938,357334.34343278,0
+MMS.US,D,20190214,000000,66.3028,68.1275,66.1794,67.9853,580533.28502014,0
+MMS.US,D,20190215,000000,68.3348,69.7716,68.23,69.7439,538507.42151116,0
+MMS.US,D,20190219,000000,69.6107,69.6256,68.9949,69.0236,432414.25689262,0
+MMS.US,D,20190220,000000,69.0719,69.1588,68.1373,68.456,365184.42696954,0
+MMS.US,D,20190221,000000,68.3832,68.6772,67.5788,67.8067,272712.12499477,0
+MMS.US,D,20190222,000000,68.0614,68.7502,67.8808,68.3445,428949.76281592,0
+MMS.US,D,20190225,000000,68.5321,68.9416,68.3061,68.5618,373631.34788894,0
+MMS.US,D,20190226,000000,68.6189,68.7867,68.2103,68.23,450351.8041713,0
+MMS.US,D,20190227,000000,68.0514,68.0514,67.2757,67.3341,319168.16343891,0
+MMS.US,D,20190228,000000,67.2294,67.3241,66.7577,66.814,260113.68835961,0
+MMS.US,D,20190301,000000,67.3044,67.6262,66.3028,67.5698,393246.93032147,0
+MMS.US,D,20190304,000000,67.5985,68.1275,66.2376,66.9068,388603.9610733,0
+MMS.US,D,20190305,000000,67.0113,67.0113,66.2179,66.2277,341443.6747838,0
+MMS.US,D,20190306,000000,66.3402,66.3402,65.155,65.2083,242606.79623817,0
+MMS.US,D,20190307,000000,65.225,65.9337,64.8561,65.688,416992.74903848,0
+MMS.US,D,20190308,000000,65.5735,66.0965,65.4046,65.8379,378075.70911164,0
+MMS.US,D,20190311,000000,66.2277,67.3144,65.7965,67.1712,515091.94063241,0
+MMS.US,D,20190312,000000,67.3705,67.5225,66.5662,66.8683,335177.3889194,0
+MMS.US,D,20190313,000000,66.9551,68.8163,66.661,67.4446,597199.13295214,0
+MMS.US,D,20190314,000000,67.3528,67.3755,66.8594,67.1248,357587.66999585,0
+MMS.US,D,20190315,000000,67.4346,67.5561,66.9265,67.2096,681777.7792213,0
+MMS.US,D,20190318,000000,67.3528,67.5037,66.5949,66.9068,321982.11490162,0
+MMS.US,D,20190319,000000,67.1613,67.5274,66.6423,67.3341,341365.65020237,0
+MMS.US,D,20190320,000000,67.258,68.0998,66.8544,67.3144,359065.07051175,0
+MMS.US,D,20190321,000000,66.9739,68.3248,66.9739,67.8167,378407.06025614,0
+MMS.US,D,20190322,000000,67.4643,67.9756,66.0758,66.0925,358175.38762221,0
+MMS.US,D,20190325,000000,66.1498,66.1596,65.5369,65.8843,334909.8760688,0
+MMS.US,D,20190326,000000,66.3402,66.887,66.2179,66.8683,330008.5137263,0
+MMS.US,D,20190327,000000,66.7755,66.9649,66.0758,66.7656,295683.777735,0
+MMS.US,D,20190328,000000,66.9926,67.4544,66.7379,67.3341,156191.02573354,0
+MMS.US,D,20190329,000000,67.7771,67.7771,66.8238,67.0961,480676.00707841,0
+MMS.US,D,20190401,000000,67.494,67.9172,66.8683,67.4742,362956.16652068,0
+MMS.US,D,20190402,000000,67.6903,67.6903,66.4824,66.8683,271651.19334859,0
+MMS.US,D,20190403,000000,67.258,67.7771,66.6945,67.6716,285615.56681189,0
+MMS.US,D,20190404,000000,67.8067,68.0998,67.5698,67.9557,309504.26171048,0
+MMS.US,D,20190405,000000,68.1098,68.4116,67.5887,67.6903,201174.73019306,0
+MMS.US,D,20190408,000000,67.4742,67.4742,66.9265,67.1712,235624.10285338,0
+MMS.US,D,20190409,000000,66.8594,67.035,66.3758,66.4439,219757.75355446,0
+MMS.US,D,20190410,000000,66.512,67.1051,66.0758,66.8396,171764.52952553,0
+MMS.US,D,20190411,000000,67.04,67.0497,66.3856,66.4735,174330.22095643,0
+MMS.US,D,20190412,000000,66.7577,66.8396,66.1794,66.5662,248550.85071431,0
+MMS.US,D,20190415,000000,66.661,67.2196,66.4735,66.9364,204274.43401892,0
+MMS.US,D,20190416,000000,67.2483,67.2483,66.6699,66.887,187901.43159383,0
+MMS.US,D,20190417,000000,67.115,67.1515,66.3581,66.9068,230154.27570333,0
+MMS.US,D,20190418,000000,66.7577,67.1613,66.4923,67.0884,210672.44969611,0
+MMS.US,D,20190422,000000,66.9739,66.9739,66.1883,66.814,235079.95739589,0
+MMS.US,D,20190423,000000,66.8494,68.1373,66.8494,67.6716,302191.23048744,0
+MMS.US,D,20190424,000000,67.6716,68.8834,67.6716,68.4748,246523.2249034,0
+MMS.US,D,20190425,000000,68.3248,68.7127,67.6074,68.5321,276942.67859823,0
+MMS.US,D,20190426,000000,68.6574,69.3167,68.3248,69.2871,227050.51865246,0
+MMS.US,D,20190429,000000,69.3749,69.668,69.1588,69.3936,184496.72258603,0
+MMS.US,D,20190430,000000,69.4785,69.8644,69.0236,69.6206,387561.26893967,0
+MMS.US,D,20190501,000000,69.9522,69.9522,68.912,68.986,390770.40984078,0
+MMS.US,D,20190502,000000,68.8558,69.3936,68.5518,68.8558,449676.94220725,0
+MMS.US,D,20190503,000000,69.2516,69.8476,68.8558,69.7983,300446.31712093,0
+MMS.US,D,20190506,000000,69.062,70.121,68.8558,69.818,272553.03591316,0
+MMS.US,D,20190507,000000,69.2703,69.516,67.8709,68.4116,332293.51932529,0
+MMS.US,D,20190508,000000,68.3445,68.6772,67.7002,68.3929,286078.64776921,0
+MMS.US,D,20190509,000000,67.71,68.7453,66.585,68.3445,432208.55572341,0
+MMS.US,D,20190510,000000,68.3832,68.9693,67.3568,68.8755,255348.10905491,0
+MMS.US,D,20190513,000000,67.9656,68.7206,67.2196,67.5037,390973.07109125,0
+MMS.US,D,20190514,000000,67.3518,67.9005,67.0774,67.5698,226216.56760679,0
+MMS.US,D,20190515,000000,67.1702,68.0534,67.0577,67.6074,257476.0521848,0
+MMS.US,D,20190516,000000,67.8906,69.0966,67.788,68.5361,196450.69644471,0
+MMS.US,D,20190517,000000,67.9963,68.6318,67.484,67.8177,233970.38704959,0
+MMS.US,D,20190520,000000,67.257,68.9643,67.257,68.5656,211421.28301658,0
+MMS.US,D,20190521,000000,68.9268,69.8466,68.9268,69.5131,293477.81002369,0
+MMS.US,D,20190522,000000,69.294,69.5644,68.7916,69.1449,208784.66014802,0
+MMS.US,D,20190523,000000,68.3959,68.6318,67.5324,67.8265,223238.4605312,0
+MMS.US,D,20190524,000000,68.2904,68.6713,67.6913,67.938,194350.11258364,0
+MMS.US,D,20190528,000000,67.9479,68.8509,67.3034,67.8364,285872.94659998,0
+MMS.US,D,20190529,000000,67.484,67.9873,66.9531,67.0676,229431.78834542,0
+MMS.US,D,20190530,000000,67.1899,67.6626,67.0864,67.6074,237573.70408286,0
+MMS.US,D,20190531,000000,66.8475,67.7496,66.4113,67.5887,399059.2549848,0
+MMS.US,D,20190603,000000,67.5324,68.3131,66.213,66.4399,375764.35755008,0
+MMS.US,D,20190604,000000,67.1505,69.1065,66.7162,69.1065,357968.67314674,0
+MMS.US,D,20190605,000000,69.3038,70.1585,68.9367,70.0824,430916.59025169,0
+MMS.US,D,20190606,000000,70.0272,70.7851,70.0272,70.3291,397649.74598782,0
+MMS.US,D,20190607,000000,70.6529,71.6002,70.3479,70.8414,303740.57574724,0
+MMS.US,D,20190610,000000,71.251,71.5164,70.274,70.5947,162878.8469989,0
+MMS.US,D,20190611,000000,71.1068,71.392,69.8554,70.7279,274730.63104941,0
+MMS.US,D,20190612,000000,70.7466,71.695,70.5019,71.6763,257998.91821099,0
+MMS.US,D,20190613,000000,71.9703,72,71.2213,71.9802,283421.75877561,0
+MMS.US,D,20190614,000000,72,72.2556,71.6663,71.9901,279903.55946752,0
+MMS.US,D,20190617,000000,72.1135,72.3217,71.4256,71.618,296974.72990046,0
+MMS.US,D,20190618,000000,71.9032,72.7292,71.6763,71.8006,291400.53220643,0
+MMS.US,D,20190619,000000,71.8194,71.9901,71.392,71.9417,175792.42187854,0
+MMS.US,D,20190620,000000,72.6167,72.8921,72.1302,72.445,265560.20946585,0
+MMS.US,D,20190621,000000,72.0937,72.0937,70.5661,70.7377,624974.87063466,0
+MMS.US,D,20190624,000000,70.8898,71.0594,69.6947,69.8072,291049.92824311,0
+MMS.US,D,20190625,000000,69.8733,70.2166,69.2476,69.2761,247759.45853124,0
+MMS.US,D,20190626,000000,69.589,69.9512,67.9282,67.9479,443419.77609914,0
+MMS.US,D,20190627,000000,68.0337,68.6801,67.9005,68.5271,562472.11437867,0
+MMS.US,D,20190628,000000,68.6516,69.3818,68.6229,68.8114,597624.72157812,0
+MMS.US,D,20190701,000000,69.1548,69.2761,68.2814,68.8805,226236.83373184,0
+MMS.US,D,20190702,000000,69.1449,69.1449,68.4413,68.8212,204344.35215033,0
+MMS.US,D,20190703,000000,69.1548,69.8554,69.0719,69.7331,124714.69361754,0
+MMS.US,D,20190705,000000,69.4006,70.1772,68.8805,70.1308,195317.8200546,0
+MMS.US,D,20190708,000000,70.1012,70.2907,69.742,70.2266,303982.75594156,0
+MMS.US,D,20190709,000000,69.8831,70.3371,69.8554,70.2069,193218.24949979,0
+MMS.US,D,20190710,000000,70.6529,70.9095,70.1308,70.3094,152177.31966808,0
+MMS.US,D,20190711,000000,70.3677,70.5107,69.7883,70.035,267464.21191398,0
+MMS.US,D,20190712,000000,70.0924,70.8028,70.0539,70.7012,200184.72998454,0
+MMS.US,D,20190715,000000,70.8127,71.0969,70.2364,70.6529,174942.25793284,0
+MMS.US,D,20190716,000000,70.6144,70.8127,70.1969,70.3479,216023.72001464,0
+MMS.US,D,20190717,000000,70.2827,70.5995,69.7795,69.7883,267670.92638945,0
+MMS.US,D,20190718,000000,69.7608,70.4821,69.7519,70.0924,168806.688575,0
+MMS.US,D,20190719,000000,70.1485,70.6529,69.1449,69.1835,160586.74825613,0
+MMS.US,D,20190722,000000,69.1646,69.5515,68.8607,68.991,208411.76344717,0
+MMS.US,D,20190723,000000,69.2673,69.7144,68.9742,69.4587,216087.55830853,0
+MMS.US,D,20190724,000000,69.2761,70.1772,68.836,70.0173,263542.71671747,0
+MMS.US,D,20190725,000000,69.9611,70.3677,69.4006,69.4292,185056.0676373,0
+MMS.US,D,20190726,000000,69.6749,70.9183,69.6749,70.7377,187698.77034336,0
+MMS.US,D,20190729,000000,70.7377,70.9854,69.9315,70.3094,222385.25666674,0
+MMS.US,D,20190730,000000,69.7608,70.0824,68.8972,70.0272,246504.98539087,0
+MMS.US,D,20190731,000000,70.0824,70.7753,68.9821,69.7331,411804.62102657,0
+MMS.US,D,20190801,000000,69.666,71.1168,69.1646,69.3038,294914.67828948,0
+MMS.US,D,20190802,000000,68.841,69.0097,67.788,67.8818,222081.26479105,0
+MMS.US,D,20190805,000000,66.6768,66.8297,64.8995,65.4935,302806.3073826,0
+MMS.US,D,20190806,000000,65.3969,66.8011,65.237,66.6196,277772.57641889,0
+MMS.US,D,20190807,000000,65.9475,67.3034,65.6623,66.7913,333827.66499131,0
+MMS.US,D,20190808,000000,72.371,76.6767,71.2794,75.4233,894372.47087807,0
+MMS.US,D,20190809,000000,72.3414,73.1378,69.0867,71.8934,812445.64707126,0
+MMS.US,D,20190812,000000,71.5441,72.6503,70.9095,72.1135,354896.32858968,0
+MMS.US,D,20190813,000000,71.848,73.0332,71.848,72.6167,317697.85606679,0
+MMS.US,D,20190814,000000,71.3979,72.8733,71.2884,72.1381,360701.56010925,0
+MMS.US,D,20190815,000000,72.6069,73.1111,71.4838,72.2546,360038.85782023,0
+MMS.US,D,20190816,000000,72.7973,73.7872,72.7105,73.6332,286458.63761383,0
+MMS.US,D,20190819,000000,74.6152,74.8915,73.8997,74.1385,258852.12207545,0
+MMS.US,D,20190820,000000,74.2156,75.0987,73.9392,74.7583,225049.23880411,0
+MMS.US,D,20190821,000000,75.4717,75.7965,74.7583,74.8322,303382.87864018,0
+MMS.US,D,20190822,000000,75.1086,75.2152,73.5207,73.797,257579.40942254,0
+MMS.US,D,20190823,000000,73.3391,74.3378,72.0374,72.1579,266498.53105551,0
+MMS.US,D,20190826,000000,72.3868,72.9128,71.9486,72.8437,277754.33690634,0
+MMS.US,D,20190827,000000,73.3875,73.5671,71.9783,72.2546,324040.1399001,0
+MMS.US,D,20190828,000000,71.92,73.044,71.3782,72.6641,197423.47044694,0
+MMS.US,D,20190829,000000,73.3491,73.7872,73.053,73.1862,166060.62863119,0
+MMS.US,D,20190830,000000,73.5207,73.6243,72.898,73.2256,280858.09395722,0
+MMS.US,D,20190903,000000,72.597,73.6727,72.5023,73.1111,411189.5441314,0
+MMS.US,D,20190904,000000,73.8621,74.473,73.2631,74.4434,307652.95118748,0
+MMS.US,D,20190905,000000,75.6129,76.6215,74.9013,75.0602,340758.67975722,0
+MMS.US,D,20190906,000000,75.1481,75.452,73.9866,74.1108,329369.11748108,0
+MMS.US,D,20190909,000000,74.5471,75.0514,73.7823,74.9487,409102.13325161,0
+MMS.US,D,20190910,000000,74.7651,74.852,73.3973,74.6823,523543.92808307,0
+MMS.US,D,20190911,000000,74.6438,76.0797,74.4236,75.9178,363958.32640423,0
+MMS.US,D,20190912,000000,76.5376,77.1178,76.053,76.7646,393172.95896505,0
+MMS.US,D,20190913,000000,77.1742,78.0604,76.804,77.48,442698.30204748,0
+MMS.US,D,20190916,000000,77.0033,77.4306,75.5695,75.6513,465765.20557544,0
+MMS.US,D,20190917,000000,75.2891,76.6126,75.1856,76.5376,281296.85556447,0
+MMS.US,D,20190918,000000,76.6708,76.6708,75.6464,75.9948,328879.69056121,0
+MMS.US,D,20190919,000000,76.3551,77.3448,75.9761,75.9859,367230.292293,0
+MMS.US,D,20190920,000000,76.204,76.4793,74.1672,74.2619,797554.09838707,0
+MMS.US,D,20190923,000000,74.0624,74.6626,73.6332,74.1957,345245.59984253,0
+MMS.US,D,20190924,000000,74.4917,75.0316,73.501,74.024,363653.32122228,0
+MMS.US,D,20190925,000000,74.0053,75.0316,73.6332,74.6823,372974.72543743,0
+MMS.US,D,20190926,000000,74.7484,74.9339,73.3875,74.0812,291942.65105141,0
+MMS.US,D,20190927,000000,74.4917,74.701,72.7194,73.5484,876899.01786295,0
+MMS.US,D,20190930,000000,73.6826,74.2904,73.2059,73.5306,419863.44565132,0
+MMS.US,D,20191001,000000,73.7191,74.3971,72.7105,72.7776,216918.46943544,0
+MMS.US,D,20191002,000000,72.3217,72.5684,70.8454,71.5124,296582.58038082,0
+MMS.US,D,20191003,000000,71.1415,71.7513,70.1505,71.4364,272715.16491353,0
+MMS.US,D,20191004,000000,71.7808,72.2891,71.3061,72.2447,221230.08753909,0
+MMS.US,D,20191007,000000,71.8065,72.2743,71.5321,71.8361,229504.74639559,0
+MMS.US,D,20191008,000000,71.0634,71.4166,69.7973,70.495,303296.74760874,0
+MMS.US,D,20191009,000000,71.026,71.3398,70.3025,70.6272,323321.70576719,0
+MMS.US,D,20191010,000000,71.2263,71.2747,69.9038,70.1693,415879.12546717,0
+MMS.US,D,20191011,000000,70.7417,72.1381,70.7417,70.941,389802.70236981,0
+MMS.US,D,20191014,000000,70.8167,71.1976,70.2286,70.6361,208421.8965097,0
+MMS.US,D,20191015,000000,70.8354,71.9299,69.6995,71.5885,525146.97857424,0
+MMS.US,D,20191016,000000,71.5885,72.3305,71.1512,71.5785,341522.71267148,0
+MMS.US,D,20191017,000000,72.0078,72.9305,71.8361,72.6641,516195.4311412,0
+MMS.US,D,20191018,000000,72.9305,73.806,72.4825,73.6332,502119.59399013,0
+MMS.US,D,20191021,000000,74.3281,75.0602,73.8671,74.2343,796793.10539157,0
+MMS.US,D,20191022,000000,74.0714,74.6823,72.3602,72.3789,245644.68838264,0
+MMS.US,D,20191023,000000,72.6167,72.6917,70.941,71.2559,380782.2501116,0
+MMS.US,D,20191024,000000,71.6062,72.0276,70.8255,70.9135,390141.14665809,0
+MMS.US,D,20191025,000000,70.9135,71.8361,70.9035,71.4166,298612.23280423,0
+MMS.US,D,20191028,000000,71.7315,72.1115,71.1315,71.236,193439.1502628,0
+MMS.US,D,20191029,000000,70.9509,72.1677,70.8838,72.1292,165550.93558628,0
+MMS.US,D,20191030,000000,72.1016,73.4162,71.8539,73.3776,321725.74841978,0
+MMS.US,D,20191031,000000,73.1595,73.1595,72.7194,73.0342,376561.82957066,0
+MMS.US,D,20191101,000000,73.5207,73.5207,71.8401,72.1381,408990.66956386,0
+MMS.US,D,20191104,000000,72.6463,72.6463,70.8255,71.6249,359063.04389924,0
+MMS.US,D,20191105,000000,71.9102,72.1479,71.4266,72.1479,290335.54733523,0
+MMS.US,D,20191106,000000,72.215,72.7678,71.5885,72.2349,296021.20871703,0
+MMS.US,D,20191107,000000,72.7776,72.8931,72.0562,72.3217,321132.96426218,0
+MMS.US,D,20191108,000000,72.1875,72.7194,71.8716,72.7007,247331.84329276,0
+MMS.US,D,20191111,000000,72.5201,72.7194,72.075,72.302,294668.44487018,0
+MMS.US,D,20191112,000000,72.4145,72.8733,71.9684,72.5023,455927.0151716,0
+MMS.US,D,20191113,000000,72.2546,72.8634,72.2546,72.7105,360991.36569741,0
+MMS.US,D,20191114,000000,72.5013,73.7911,72.3858,73.5237,450093.41107696,0
+MMS.US,D,20191115,000000,73.6085,74.7079,73.1615,74.173,1911253.6676623,0
+MMS.US,D,20191118,000000,74.2116,74.6409,73.7714,74.0576,565422.86218545,0
+MMS.US,D,20191119,000000,73.3115,73.5513,70.3805,72.8062,893580.06538875,0
+MMS.US,D,20191120,000000,72.3592,72.748,71.1158,71.6397,691426.48135595,0
+MMS.US,D,20191121,000000,71.5934,71.6112,71.0477,71.3832,734261.97656053,0
+MMS.US,D,20191122,000000,71.8687,71.8687,70.5058,70.7042,449844.13773889,0
+MMS.US,D,20191125,000000,71.02,72.223,70.8868,72.0996,458198.84778931,0
+MMS.US,D,20191126,000000,72.146,72.597,71.917,72.2821,260096.46215331,0
+MMS.US,D,20191127,000000,72.7678,72.7678,72.0147,72.3691,238177.63460924,0
+MMS.US,D,20191129,000000,71.9753,71.995,71.25,71.3061,143361.55527285,0
+MMS.US,D,20191202,000000,71.2597,71.2597,70.496,70.8285,338029.84601972,0
+MMS.US,D,20191203,000000,70.2088,70.7723,69.9709,70.6095,323880.03751223,0
+MMS.US,D,20191204,000000,70.8187,71.5026,70.8157,71.0013,473980.07936304,0
+MMS.US,D,20191205,000000,70.9539,71.3061,70.4002,71.2105,372510.63117386,0
+MMS.US,D,20191206,000000,71.6397,72.1559,71.2786,71.2786,319663.6701963,0
+MMS.US,D,20191209,000000,71.1255,71.3732,70.7624,70.7624,335818.81177713,0
+MMS.US,D,20191210,000000,70.6479,70.8482,70.036,70.1505,375933.57969422,0
+MMS.US,D,20191211,000000,70.189,70.2581,69.6364,70.189,506197.1383495,0
+MMS.US,D,20191212,000000,70.0282,70.4663,69.587,70.0746,540736.69526628,0
+MMS.US,D,20191213,000000,69.7973,70.5058,69.445,69.893,380201.62562902,0
+MMS.US,D,20191216,000000,70.0934,70.8966,69.9414,70.4466,382850.40817259,0
+MMS.US,D,20191217,000000,70.496,70.5256,69.3098,69.9896,783582.63178,0
+MMS.US,D,20191218,000000,70.3321,70.5611,69.8544,70.4092,401896.51249132,0
+MMS.US,D,20191219,000000,70.3411,70.944,69.8733,70.8681,482649.92765795,0
+MMS.US,D,20191220,000000,71.2597,71.917,71.0674,71.7858,1027329.397552,0
+MMS.US,D,20191223,000000,71.8035,71.8035,71.0013,71.1829,258551.17011851,0
+MMS.US,D,20191224,000000,71.3832,71.3832,70.791,70.8,74869.145759366,0
+MMS.US,D,20191226,000000,70.8681,71.1255,70.571,70.9637,177812.95454567,0
+MMS.US,D,20191227,000000,71.1651,71.2737,70.7624,70.9637,257551.03684746,0
+MMS.US,D,20191230,000000,70.9637,71.6032,70.3608,71.47,301739.29589891,0
+MMS.US,D,20191231,000000,71.2303,71.5726,70.9065,71.0584,358533.08472928,0
+MMS.US,D,20200102,000000,71.5648,71.689,70.7861,71.689,285743.24339969,0
+MMS.US,D,20200103,000000,70.8769,71.8786,70.8769,71.6112,354078.59044405,0
+MMS.US,D,20200106,000000,70.9726,72.0898,70.7526,71.8135,433017.17411276,0
+MMS.US,D,20200107,000000,71.5174,71.7069,70.9252,70.944,227674.71530389,0
+MMS.US,D,20200108,000000,70.8581,71.4119,70.571,70.5995,304246.21556715,0
+MMS.US,D,20200109,000000,71.1453,71.3021,70.3223,71.25,224648.98283444,0
+MMS.US,D,20200110,000000,71.4316,71.698,71.0013,71.3732,291151.25886834,0
+MMS.US,D,20200113,000000,71.479,72.2427,71.245,72.2131,366113.62880293,0
+MMS.US,D,20200114,000000,72.0532,72.0532,71.5124,71.8598,263443.41270474,0
+MMS.US,D,20200115,000000,71.8233,73.0056,71.6032,71.689,532186.41710915,0
+MMS.US,D,20200116,000000,72.2427,73.0056,72.1855,72.5289,371492.25839028,0
+MMS.US,D,20200117,000000,72.9512,72.9512,71.7769,71.917,264015.93073732,0
+MMS.US,D,20200121,000000,71.6496,72.0631,70.8482,71.02,282002.1167161,0
+MMS.US,D,20200122,000000,71.2203,71.917,71.0772,71.4403,229972.89388416,0
+MMS.US,D,20200123,000000,71.2974,71.8035,70.8187,71.3929,287565.16804137,0
+MMS.US,D,20200124,000000,71.5371,71.9654,70.6676,70.7821,329051.9526241,0
+MMS.US,D,20200127,000000,69.5772,70.8681,69.5485,70.189,379248.10444558,0
+MMS.US,D,20200128,000000,70.4269,70.8966,70.2383,70.5611,265175.15308998,0
+MMS.US,D,20200129,000000,70.7624,70.9163,70.1219,70.1989,356735.47943765,0
+MMS.US,D,20200130,000000,69.6828,70.1792,68.7739,69.9414,275249.4438506,0
+MMS.US,D,20200131,000000,69.5969,70.0036,68.3455,68.5361,376514.20417681,0
+MMS.US,D,20200203,000000,68.7739,69.9896,68.7739,69.6068,536301.45379985,0
+MMS.US,D,20200204,000000,70.3805,70.9539,70.2286,70.4092,250383.92172477,0
+MMS.US,D,20200205,000000,70.9637,71.1255,70.2286,70.9539,422891.20473326,0
+MMS.US,D,20200206,000000,71.6595,72.9779,70.496,70.8482,544362.3050371,0
+MMS.US,D,20200207,000000,70.6381,71.7858,70.571,71.2105,423504.25501593,0
+MMS.US,D,20200210,000000,71.2597,71.2597,70.3124,70.7723,226613.7836577,0
+MMS.US,D,20200211,000000,70.9065,71.0487,70.3904,70.6578,498055.22261205,0
+MMS.US,D,20200212,000000,71.1158,71.1158,70.1595,70.4092,323662.17666798,0
+MMS.US,D,20200213,000000,70.2473,71.1188,70.2473,70.9459,469316.84398983,0
+MMS.US,D,20200214,000000,70.9362,71.012,70.0736,70.1012,142283.39742037,0
+MMS.US,D,20200218,000000,70.0824,70.4565,69.9008,70.1012,171615.57350645,0
+MMS.US,D,20200219,000000,70.2937,70.3658,69.7854,69.8239,306378.21192205,0
+MMS.US,D,20200220,000000,69.5939,69.8811,68.7028,68.8844,273011.05033921,0
+MMS.US,D,20200221,000000,68.8272,68.8272,67.3458,67.6755,289327.30761416,0
+MMS.US,D,20200224,000000,66.0373,67.0913,65.8912,66.6304,401087.89410196,0
+MMS.US,D,20200225,000000,66.507,66.664,63.7546,64.032,484951.14615698,0
+MMS.US,D,20200226,000000,64.2905,64.7988,63.7162,63.7823,501542.00942631,0
+MMS.US,D,20200227,000000,62.7007,63.7448,61.6546,61.6546,848882.1132924,0
+MMS.US,D,20200228,000000,59.9661,60.9648,59.1806,60.4289,1210197.7369906,0
+MMS.US,D,20200302,000000,60.4092,63.7448,60.4092,63.6965,712617.75501085,0
+MMS.US,D,20200303,000000,63.3609,64.5401,61.0497,61.5588,536115.00544942,0
+MMS.US,D,20200304,000000,62.5645,64.3201,62.4036,64.1001,555524.88671272,0
+MMS.US,D,20200305,000000,62.5842,63.4576,61.252,62.4787,616704.26500317,0
+MMS.US,D,20200306,000000,60.7615,62.5072,59.9088,62.0484,566848.58408247,0
+MMS.US,D,20200309,000000,57.5512,59.671,57.416,58.2894,673526.42640861,0
+MMS.US,D,20200310,000000,59.7174,59.9759,57.0707,59.5171,882513.7478071,0
+MMS.US,D,20200311,000000,57.9716,58.9417,57.273,58.4326,804613.80304703,0
+MMS.US,D,20200312,000000,55.1344,55.1344,50.6471,50.6471,886326.81923459,0
+MMS.US,D,20200313,000000,52.6504,53.4744,50.1497,52.9672,956019.99665708,0
+MMS.US,D,20200316,000000,44.5877,51.4623,44.5107,47.4151,753632.33888,0
+MMS.US,D,20200317,000000,48.3842,54.6833,48.1622,54.6538,964988.77029642,0
+MMS.US,D,20200318,000000,51.2994,58.3752,50.4655,55.8262,1129076.4916543,0
+MMS.US,D,20200319,000000,56.4577,61.0497,54.1652,56.3344,1413922.9590208,0
+MMS.US,D,20200320,000000,56.2653,57.042,48.7957,49.822,1337167.0370195,0
+MMS.US,D,20200323,000000,49.7648,52.8044,48.6329,52.1047,1067285.0763875,0
+MMS.US,D,20200324,000000,53.7162,57.2531,53.4093,55.7679,937700.43292128,0
+MMS.US,D,20200325,000000,54.6252,56.3699,52.2951,53.3896,937806.83007778,0
+MMS.US,D,20200326,000000,53.3126,55.1739,52.2103,53.581,651502.21501431,0
+MMS.US,D,20200327,000000,51.3852,54.6538,51.107,52.8517,580536.32493889,0
+MMS.US,D,20200330,000000,53.2544,55.3929,53.1399,55.1739,551768.56043535,0
+MMS.US,D,20200331,000000,54.6252,56.0847,54.3715,55.8064,937958.82601562,0
+MMS.US,D,20200401,000000,54.2136,55.47,52.9475,53.4468,476452.54661871,0
+MMS.US,D,20200402,000000,52.8606,54.9616,52.5548,53.7922,293499.08945499,0
+MMS.US,D,20200403,000000,53.2257,54.4683,52.8044,54.2136,379332.20886452,0
+MMS.US,D,20200406,000000,56.0847,56.7074,54.9716,56.3442,397383.24644346,0
+MMS.US,D,20200407,000000,57.2827,58.4423,55.9288,56.7361,455868.24340896,0
+MMS.US,D,20200408,000000,57.8482,59.3434,56.7361,58.7493,363919.82076664,0
+MMS.US,D,20200409,000000,59.8911,61.8481,59.595,61.2243,345802.9182813,0
+MMS.US,D,20200413,000000,60.3322,60.9943,58.691,59.4776,303786.17452861,0
+MMS.US,D,20200414,000000,61.3181,61.6448,60.0056,60.3697,307634.71167494,0
+MMS.US,D,20200415,000000,59.0364,60.0352,58.3388,59.1045,333714.17469105,0
+MMS.US,D,20200416,000000,59.0749,59.9956,58.5865,59.7943,588205.0266565,0
+MMS.US,D,20200417,000000,61.5401,62.6227,61.2146,62.3839,495477.37150614,0
+MMS.US,D,20200420,000000,61.1168,62.0968,61.1168,61.9023,453866.96356062,0
+MMS.US,D,20200421,000000,60.5997,61.5017,59.9464,60.1772,355377.64905953,0
+MMS.US,D,20200422,000000,61.4149,62.6326,60.8484,61.3004,357630.22885845,0
+MMS.US,D,20200423,000000,61.0497,62.7481,60.9846,61.78,277058.195511,0
+MMS.US,D,20200424,000000,61.7217,62.4836,60.8977,62.0968,207962.86877739,0
+MMS.US,D,20200427,000000,62.9208,64.9547,62.5171,64.4169,345306.39821767,0
+MMS.US,D,20200428,000000,65.7107,65.7107,64.2056,64.5116,280871.26693851,0
+MMS.US,D,20200429,000000,65.604,66.6156,64.9646,65.9692,514488.01010603,0
+MMS.US,D,20200430,000000,64.9734,65.9889,63.285,64.5491,443822.05868131,0
+MMS.US,D,20200501,000000,63.2079,63.6313,62.603,63.3047,381846.22167654,0
+MMS.US,D,20200504,000000,62.7747,63.4576,62.4323,63.3234,378066.58935536,0
+MMS.US,D,20200505,000000,64.3104,64.3388,63.0353,63.2079,505220.31112225,0
+MMS.US,D,20200506,000000,63.285,63.9086,62.7569,63.0826,550077.35230023,0
+MMS.US,D,20200507,000000,58.5963,64.0704,57.5314,63.6866,548765.12070346,0
+MMS.US,D,20200508,000000,64.4169,66.0186,63.9511,65.8912,421334.76632969,0
+MMS.US,D,20200511,000000,65.3939,66.7271,65.001,66.0471,577442.70095055,0
+MMS.US,D,20200512,000000,66.0373,66.3669,64.7898,64.7898,704687.62028013,0
+MMS.US,D,20200513,000000,64.1288,64.3488,61.3999,61.999,729176.1924801,0
+MMS.US,D,20200514,000000,60.8434,62.077,59.7943,62.0582,595831.1695115,0
+MMS.US,D,20200515,000000,61.9418,63.7527,61.2974,63.0402,1137942.9213621,0
+MMS.US,D,20200518,000000,64.6586,67.6429,64.5797,67.3735,546474.03526695,0
+MMS.US,D,20200519,000000,67.0173,67.6232,65.4186,65.5803,332889.34340166,0
+MMS.US,D,20200520,000000,66.3245,67.7387,66.208,67.2492,414790.83455217,0
+MMS.US,D,20200521,000000,67.027,67.4693,66.7182,67.0764,459344.8971607,0
+MMS.US,D,20200522,000000,67.4496,67.6232,66.5169,67.567,206821.88593726,0
+MMS.US,D,20200526,000000,69.1746,69.7992,68.3565,68.7788,408579.26722541,0
+MMS.US,D,20200527,000000,69.5683,70.5611,69.1074,70.4249,437226.44828492,0
+MMS.US,D,20200528,000000,71.0328,71.6062,69.9552,70.3489,275267.68336314,0
+MMS.US,D,20200529,000000,70.0223,70.4841,68.8578,69.3581,460503.1062071,0
+MMS.US,D,20200601,000000,69.5012,70.9943,68.9722,70.1565,464600.91669151,0
+MMS.US,D,20200602,000000,70.7536,70.7536,68.8854,69.666,647685.09036179,0
+MMS.US,D,20200603,000000,70.571,71.013,69.1844,69.9452,670195.68875722,0
+MMS.US,D,20200604,000000,69.3187,70.1081,68.5913,70.0499,634890.07231366,0
+MMS.US,D,20200605,000000,71.6783,72.9779,71.013,72.2457,368488.81865839,0
+MMS.US,D,20200608,000000,72.3048,72.5151,70.6766,70.7634,489497.85131116,0
+MMS.US,D,20200609,000000,70.3301,71.0714,69.435,70.3489,516178.20493491,0
+MMS.US,D,20200610,000000,70.494,70.7634,69.5979,70.0499,360578.95005272,0
+MMS.US,D,20200611,000000,68.2894,68.2894,65.38,65.3989,547276.5738188,0
+MMS.US,D,20200612,000000,67.411,67.411,64.2441,65.6199,383503.99070536,0
+MMS.US,D,20200615,000000,64.1385,66.6995,63.805,66.0827,440712.22179292,0
+MMS.US,D,20200616,000000,68.23,68.3368,66.4636,67.3735,502958.61156706,0
+MMS.US,D,20200617,000000,67.1999,67.268,65.3602,65.7175,503264.63005526,0
+MMS.US,D,20200618,000000,65.227,66.3808,65.227,65.3702,310580.39295045,0
+MMS.US,D,20200619,000000,65.8991,66.7863,64.5324,65.5054,1359258.1266265,0
+MMS.US,D,20200622,000000,65.4383,66.2376,64.6192,65.9386,324893.34376456,0
+MMS.US,D,20200623,000000,66.7182,66.7962,65.5803,65.7175,290585.83397956,0
+MMS.US,D,20200624,000000,66.2474,68.3268,66.1113,67.4593,520609.39317633,0
+MMS.US,D,20200625,000000,67.411,68.3368,66.5367,68.2006,451723.82083695,0
+MMS.US,D,20200626,000000,67.7584,68.2006,66.7962,66.8623,590692.69350596,0
+MMS.US,D,20200629,000000,67.8926,68.7887,66.8673,68.5192,331349.11789813,0
+MMS.US,D,20200630,000000,68.2203,68.9387,67.4989,67.8472,462607.74329319,0
+MMS.US,D,20200701,000000,67.8649,68.3662,67.5857,67.788,249243.95219089,0
+MMS.US,D,20200702,000000,68.5686,68.7699,67.4209,67.5857,221696.20841516,0
+MMS.US,D,20200706,000000,68.5291,68.8084,67.4209,67.6528,348274.37223072,0
+MMS.US,D,20200707,000000,67.0073,69.7529,66.6797,68.3752,744804.41480974,0
+MMS.US,D,20200708,000000,69.9749,70.3252,68.5785,69.52,443362.01764275,0
+MMS.US,D,20200709,000000,69.3187,70.2049,68.6643,69.289,420569.72010919,0
+MMS.US,D,20200710,000000,69.0492,69.3088,67.9893,68.8676,316815.26632101,0
+MMS.US,D,20200713,000000,69.5298,69.6561,67.6626,67.6903,363557.05712831,0
+MMS.US,D,20200714,000000,67.4496,68.1818,66.9008,67.8177,357949.42032794,0
+MMS.US,D,20200715,000000,68.9436,70.3301,68.7985,69.6176,351156.21521235,0
+MMS.US,D,20200716,000000,69.3384,69.5644,68.3702,68.6347,244981.98609361,0
+MMS.US,D,20200717,000000,69.0591,70.3835,68.8903,69.9651,223849.48420136,0
+MMS.US,D,20200720,000000,69.3187,70.6095,69.3187,70.4743,215212.06170653,0
+MMS.US,D,20200721,000000,71.0328,71.2737,69.7341,70.0499,318308.87973694,0
+MMS.US,D,20200722,000000,69.897,70.6578,69.897,70.2543,225872.043481,0
+MMS.US,D,20200723,000000,70.5522,70.9657,69.4923,69.7805,231352.00369358,0
+MMS.US,D,20200724,000000,69.9838,69.9838,69.0778,69.435,201948.89616983,0
+MMS.US,D,20200727,000000,69.2988,70.6766,68.9999,70.1081,401648.2524595,0
+MMS.US,D,20200728,000000,69.9838,70.8502,69.666,70.0499,253746.07186999,0
+MMS.US,D,20200729,000000,70.1654,71.1492,69.9651,71.0328,232536.55870255,0
+MMS.US,D,20200730,000000,70.1081,71.235,70.1081,71.1196,311561.2734027,0
+MMS.US,D,20200731,000000,71.0999,71.6683,70.4841,71.467,408542.78820032,0
+MMS.US,D,20200803,000000,72.216,72.903,71.3989,72.7953,303003.90210181,0
+MMS.US,D,20200804,000000,72.4283,73.2661,71.8332,73.1625,288480.18358722,0
+MMS.US,D,20200805,000000,73.8928,74.0368,73.0549,73.7379,234568.23773846,0
+MMS.US,D,20200806,000000,75.9544,77.5244,73.1999,73.8839,435849.36508801,0
+MMS.US,D,20200807,000000,73.3935,74.8658,72.7855,74.7119,345603.2969496,0
+MMS.US,D,20200810,000000,74.8658,74.8658,73.8345,73.8741,295313.92095291,0
+MMS.US,D,20200811,000000,74.3555,74.8264,73.1526,73.3736,355496.20589105,0
+MMS.US,D,20200812,000000,73.8267,74.4129,73.3095,73.575,298493.67597271,0
+MMS.US,D,20200813,000000,73.2089,74.7918,73.2089,74.1257,316042.11365048,0
+MMS.US,D,20200814,000000,73.9135,75.4807,73.7023,75.0336,411651.61178246,0
+MMS.US,D,20200817,000000,75.3919,76.1556,75.0148,75.7115,363686.76032861,0
+MMS.US,D,20200818,000000,76.0402,76.0451,75.2764,75.6434,301841.63983039,0
+MMS.US,D,20200819,000000,76.0402,76.2237,75.3919,75.4807,452442.25496984,0
+MMS.US,D,20200820,000000,74.8214,75.2389,74.8214,74.9961,226804.28523313,0
+MMS.US,D,20200821,000000,74.8412,74.9684,74.475,74.6102,277496.95711825,0
+MMS.US,D,20200824,000000,75.3731,75.7511,74.8609,75.6336,283651.77929488,0
+MMS.US,D,20200825,000000,75.8941,75.8941,74.7829,75.0918,230371.12324132,0
+MMS.US,D,20200826,000000,75.0918,75.5468,74.4603,75.3435,244326.37694837,0
+MMS.US,D,20200827,000000,75.7511,75.8457,75.0829,75.4016,216712.76826622,0
+MMS.US,D,20200828,000000,75.8843,76.0116,74.7158,75.5942,195733.27561806,0
+MMS.US,D,20200831,000000,75.4905,75.5201,74.8312,74.9586,331875.02384308,0
+MMS.US,D,20200901,000000,74.8708,75.4214,74.3685,74.9961,216926.57588546,0
+MMS.US,D,20200902,000000,75.2863,76.7744,75.2389,76.5435,216658.04972859,0
+MMS.US,D,20200903,000000,76.0214,76.283,73.4793,73.9914,258336.34919302,0
+MMS.US,D,20200904,000000,74.8214,74.8214,71.6219,72.7332,358442.90047282,0
+MMS.US,D,20200908,000000,71.7394,72.0197,70.7526,70.8009,305414.5576761,0
+MMS.US,D,20200909,000000,71.691,71.7098,70.9756,71.1502,385802.16928562,0
+MMS.US,D,20200910,000000,71.5934,71.8164,69.2831,69.3906,251392.16144583,0
+MMS.US,D,20200911,000000,69.593,69.593,67.9499,68.4236,259181.44660745,0
+MMS.US,D,20200914,000000,69.0522,69.9749,68.3368,69.6611,604933.69957615,0
+MMS.US,D,20200915,000000,70.2117,70.6953,69.8446,69.9799,279497.22366035,0
+MMS.US,D,20200916,000000,70.1722,70.27,69.0719,69.1588,289315.14793914,0
+MMS.US,D,20200917,000000,68.3368,68.684,67.6499,68.471,279357.38739753,0
+MMS.US,D,20200918,000000,68.8795,68.9446,67.1278,67.8452,899025.57318875,0
+MMS.US,D,20200921,000000,66.8287,67.1081,65.4076,66.0462,369851.71556776,0
+MMS.US,D,20200922,000000,66.5297,66.6156,65.6978,66.3165,368140.24130758,0
+MMS.US,D,20200923,000000,66.1804,66.6501,64.2668,64.3735,539785.20069535,0
+MMS.US,D,20200924,000000,64.3151,65.5044,63.6767,65.0978,309914.65074267,0
+MMS.US,D,20200925,000000,64.8175,65.7945,64.6054,65.4076,360737.02582808,0
+MMS.US,D,20200928,000000,66.2199,66.9551,66.2199,66.4518,263644.0473427,0
+MMS.US,D,20200929,000000,66.5672,67.0903,65.9198,66.3738,429277.06073542,0
+MMS.US,D,20200930,000000,66.7222,67.0814,65.8232,66.1231,381612.14793225,0
+MMS.US,D,20201001,000000,66.056,66.7222,65.7175,66.586,319772.09396529,0
+MMS.US,D,20201002,000000,65.6199,66.5445,65.3879,65.5725,262671.27334048,0
+MMS.US,D,20201005,000000,66.1133,67.0981,65.7274,67.0981,249829.64320475,0
+MMS.US,D,20201006,000000,66.7321,67.8631,65.5803,66.1133,386338.2082931,0
+MMS.US,D,20201007,000000,66.6837,67.0981,66.2396,66.9058,244940.44053728,0
+MMS.US,D,20201008,000000,67.565,68.2103,67.0035,67.5157,235124.54287099,0
+MMS.US,D,20201009,000000,68.007,68.2203,67.6399,67.9794,216541.51950958,0
+MMS.US,D,20201012,000000,68.24,68.8696,68.091,68.2006,181808.4210986,0
+MMS.US,D,20201013,000000,68.1432,68.1432,66.4232,66.6057,178611.43987251,0
+MMS.US,D,20201014,000000,66.3936,67.3321,65.5438,65.6002,243358.66947738,0
+MMS.US,D,20201015,000000,64.9053,66.586,64.8067,66.3452,283620.36680106,0
+MMS.US,D,20201016,000000,66.4034,67.042,66.1133,66.664,395853.15400245,0
+MMS.US,D,20201019,000000,66.8663,66.9255,64.257,64.403,257056.54339633,0
+MMS.US,D,20201020,000000,64.5284,64.7504,63.731,63.9965,296364.71953657,0
+MMS.US,D,20201021,000000,63.9965,65.235,63.8425,64.5758,515315.88131418,0
+MMS.US,D,20201022,000000,64.8274,64.9251,63.9382,64.7504,280428.45210623,0
+MMS.US,D,20201023,000000,64.9547,65.0791,63.9965,64.8955,260925.34666772,0
+MMS.US,D,20201026,000000,64.1128,64.248,62.8744,63.6668,253143.15464985,0
+MMS.US,D,20201027,000000,63.8129,64.7406,63.3017,63.4063,692491.46622714,0
+MMS.US,D,20201028,000000,62.1509,63.6491,62.1509,63.058,1522071.1087189,0
+MMS.US,D,20201029,000000,62.7027,63.881,62.6139,63.5139,564515.95308961,0
+MMS.US,D,20201030,000000,63.0875,65.4176,63.0875,65.3198,507975.49082232,0
+MMS.US,D,20201102,000000,65.7077,66.4419,64.6251,65.4076,429958.00253699,0
+MMS.US,D,20201103,000000,66.3639,68.4423,66.2544,68.0861,416067.6004301,0
+MMS.US,D,20201104,000000,68.1345,69.593,67.486,68.4807,285699.67123083,0
+MMS.US,D,20201105,000000,69.0423,69.7568,68.5795,69.4094,190143.87833024,0
+MMS.US,D,20201106,000000,69.7292,69.7292,68.8548,69.2644,184068.09404128,0
+MMS.US,D,20201109,000000,71.8835,73.5177,71.1602,71.246,495495.61101869,0
+MMS.US,D,20201110,000000,71.5065,72.3858,70.9362,72.0098,346183.92143218,0
+MMS.US,D,20201111,000000,72.1736,72.4825,70.5601,71.5648,352640.708872,0
+MMS.US,D,20201112,000000,71.2934,71.7503,70.1575,70.8956,308231.54905756,0
+MMS.US,D,20201113,000000,71.1285,72.4569,70.9923,72.303,232568.98450262,0
+MMS.US,D,20201116,000000,73.0391,73.2671,72.0808,73.0984,461052.31819586,0
+MMS.US,D,20201117,000000,72.6523,72.7628,70.8473,72.2831,503916.18597552,0
+MMS.US,D,20201118,000000,72.3325,72.3325,70.8275,70.8275,377766.65070468,0
+MMS.US,D,20201119,000000,70.4585,71.9822,70.3084,71.1679,410284.66164808,0
+MMS.US,D,20201120,000000,71.1966,71.4246,69.664,70.1575,633165.4250722,0
+MMS.US,D,20201123,000000,70.6045,70.9342,68.9643,69.664,756668.20441196,0
+MMS.US,D,20201124,000000,70.1475,71.6319,69.4312,71.6122,1172223.0718784,0
+MMS.US,D,20201125,000000,71.7305,72.0315,70.498,71.6713,1794535.9869883,0
+MMS.US,D,20201127,000000,71.5845,71.7305,70.2364,71.5065,379567.29591507,0
+MMS.US,D,20201130,000000,71.235,71.7601,69.5653,69.6739,843281.56963579,0
+MMS.US,D,20201201,000000,70.1871,70.5661,69.5071,70.0509,487842.10889486,0
+MMS.US,D,20201202,000000,69.9157,70.6529,69.6739,70.042,289935.29136556,0
+MMS.US,D,20201203,000000,69.6344,69.8427,65.6366,65.8606,592515.6314539,0
+MMS.US,D,20201204,000000,66.2583,69.0127,66.2386,69.0127,644465.81639815,0
+MMS.US,D,20201207,000000,69.2259,69.6976,68.0871,68.8587,404260.55597799,0
+MMS.US,D,20201208,000000,68.3338,68.9841,67.8591,68.9259,524684.91092319,0
+MMS.US,D,20201209,000000,69.4509,70.5512,67.9903,70.0026,551046.07307745,0
+MMS.US,D,20201210,000000,69.6828,69.7893,68.237,69.3334,502785.33619791,0
+MMS.US,D,20201211,000000,68.9742,71.4196,68.9259,70.8275,765762.62802659,0
+MMS.US,D,20201214,000000,71.3408,72.5447,70.1871,70.1969,598829.54271214,0
+MMS.US,D,20201215,000000,70.5463,72.3522,70.5463,71.7207,522808.26774388,0
+MMS.US,D,20201216,000000,72.2733,72.7678,71.1088,71.8746,410541.02812991,0
+MMS.US,D,20201217,000000,72.146,72.6434,71.1088,71.2737,450683.15531581,0
+MMS.US,D,20201218,000000,71.479,71.9131,70.9342,71.1779,806917.04815856,0
+MMS.US,D,20201221,000000,70.1475,71.0407,68.9259,70.3232,535323.61326635,0
+MMS.US,D,20201222,000000,70.0707,70.6035,69.0907,69.5949,623330.27458714,0
+MMS.US,D,20201223,000000,70.1378,71.3031,69.4785,70.6529,460519.31910715,0
+MMS.US,D,20201224,000000,70.8275,70.8374,70.1969,70.6726,91465.075559962,0
+MMS.US,D,20201228,000000,70.8275,71.8371,70.7891,71.235,270244.72427036,0
+MMS.US,D,20201229,000000,71.8371,71.8371,70.3331,70.643,199664.90387709,0
+MMS.US,D,20201230,000000,70.7693,71.6122,70.4102,70.4486,144812.60982617,0
+MMS.US,D,20201231,000000,70.4012,71.2834,69.9749,71.0111,272408.13311907,0
+MMS.US,D,20210104,000000,71.701,71.9723,69.9058,70.8956,373390.18100088,0
+MMS.US,D,20210105,000000,71.1869,72.7678,70.9499,72.303,625321.42137295,0
+MMS.US,D,20210106,000000,73.0193,76.2464,73.0193,75.5251,1018047.5122807,0
+MMS.US,D,20210107,000000,75.679,76.8484,75.2142,76.3678,644154.73137868,0
+MMS.US,D,20210108,000000,76.7448,76.9008,74.2036,74.8737,376029.84378819,0
+MMS.US,D,20210111,000000,74.3014,74.9517,73.6263,74.5628,292777.61540333,0
+MMS.US,D,20210112,000000,74.5037,74.8935,73.7773,74.4661,258022.22425479,0
+MMS.US,D,20210113,000000,74.3498,74.9704,73.7477,73.9224,224177.7954271,0
+MMS.US,D,20210114,000000,74.3695,74.999,73.5059,73.8069,320805.66634268,0
+MMS.US,D,20210115,000000,73.2533,74.1405,73.2533,74.029,268335.65529097,0
+MMS.US,D,20210119,000000,74.5628,74.6506,73.6707,74.3014,529546.75432185,0
+MMS.US,D,20210120,000000,74.5431,75.0573,73.7674,74.0784,508035.27589122,0
+MMS.US,D,20210121,000000,74.3498,74.5431,73.272,73.4862,327874.49075889,0
+MMS.US,D,20210122,000000,73.1565,75.0958,72.7678,74.8935,620006.6300795,0
+MMS.US,D,20210125,000000,74.8737,77.0083,74.8145,77.0083,412003.22905202,0
+MMS.US,D,20210126,000000,77.2897,77.2897,74.252,75.8429,398693.45142772,0
+MMS.US,D,20210127,000000,74.6309,75.9701,73.5918,73.9519,403070.93443777,0
+MMS.US,D,20210128,000000,74.7079,74.7079,73.2148,74.4947,435892.93725686,0
+MMS.US,D,20210129,000000,74.3111,74.553,72.748,72.826,354379.54240099,0
+MMS.US,D,20210201,000000,73.272,74.7948,73.1665,74.1938,312527.96756743,0
+MMS.US,D,20210202,000000,74.7661,75.1056,73.8345,74.3595,301864.94587419,0
+MMS.US,D,20210203,000000,73.8444,74.2964,72.8951,73.573,349748.73282787,0
+MMS.US,D,20210204,000000,74.2136,78.4047,72.8654,78.4047,557497.79398601,0
+MMS.US,D,20210205,000000,78.8706,79.1133,77.1929,77.9676,314778.52075384,0
+MMS.US,D,20210208,000000,77.9676,79.8505,77.706,79.8505,335962.70126496,0
+MMS.US,D,20210209,000000,79.9866,82.1015,79.3945,81.3653,400215.43741872,0
+MMS.US,D,20210210,000000,81.4413,81.7424,80.5294,81.5488,332415.11607558,0
+MMS.US,D,20210211,000000,81.9871,82.4824,81.1789,81.7828,348998.88620115,0
+MMS.US,D,20210212,000000,81.6169,81.6169,79.815,80.9637,260140.03432216,0
+MMS.US,D,20210216,000000,81.1986,81.1986,80.041,80.2058,231548.58510653,0
+MMS.US,D,20210217,000000,79.5426,80.254,79.1735,79.6206,266752.87092484,0
+MMS.US,D,20210218,000000,79.7676,80.0686,79.2998,79.6018,188445.57705134,0
+MMS.US,D,20210219,000000,79.7676,79.9916,79.2613,79.962,358147.01504714,0
+MMS.US,D,20210222,000000,79.4755,81.1393,79.1833,80.9262,481664.99398068,0
+MMS.US,D,20210223,000000,80.7703,82.1331,79.9719,81.4907,435922.32313818,0
+MMS.US,D,20210224,000000,81.3742,81.6555,80.7801,81.0722,217336.96491766,0
+MMS.US,D,20210225,000000,80.7407,81.6753,80.3992,80.6815,271856.89451781,0
+MMS.US,D,20210226,000000,80.8482,80.9262,79.0462,79.1251,371102.13548313,0
+MMS.US,D,20210301,000000,80.6341,81.6753,78.5795,81.5578,363492.20552816,0
+MMS.US,D,20210302,000000,81.5194,82.0453,79.8061,80.4979,181669.59814203,0
+MMS.US,D,20210303,000000,80.7506,81.6466,79.8939,80.6716,279683.67201077,0
+MMS.US,D,20210304,000000,80.4486,81.6367,79.4853,79.7676,306179.6038966,0
+MMS.US,D,20210305,000000,81.2755,82.4726,80.4091,82.2299,339428.20864792,0
+MMS.US,D,20210308,000000,82.3088,83.797,81.8696,83.048,241312.80415394,0
+MMS.US,D,20210309,000000,83.944,84.2066,82.0068,82.1716,299383.35886225,0
+MMS.US,D,20210310,000000,82.1232,84.0507,81.3929,83.7003,284879.9064727,0
+MMS.US,D,20210311,000000,84.3231,85.6563,83.573,84.6152,334510.63340539,0
+MMS.US,D,20210312,000000,84.7611,85.5201,84.6536,85.2092,212084.99861185,0
+MMS.US,D,20210315,000000,84.8105,85.297,84.2163,84.7809,190175.29082405,0
+MMS.US,D,20210316,000000,84.5953,85.0049,83.4279,84.8875,250256.24513697,0
+MMS.US,D,20210317,000000,85.1411,85.1411,83.6805,84.167,189483.20265372,0
+MMS.US,D,20210318,000000,83.6223,85.0434,83.1752,83.3499,416049.36091755,0
+MMS.US,D,20210319,000000,83.7496,84.4394,82.8733,84.0023,820201.49312656,0
+MMS.US,D,20210322,000000,84.5084,84.9852,83.72,84.927,214342.64494203,0
+MMS.US,D,20210323,000000,84.5756,85.3068,84.1088,85.2092,415244.79575321,0
+MMS.US,D,20210324,000000,85.676,85.8951,84.0604,84.0704,345356.05022403,0
+MMS.US,D,20210325,000000,83.7594,85.5595,83.1555,85.3542,278760.55001491,0
+MMS.US,D,20210326,000000,85.443,86.4645,84.3525,86.4062,318819.58608812,0
+MMS.US,D,20210329,000000,86.3491,87.8175,85.0434,86.2217,348965.44709482,0
+MMS.US,D,20210330,000000,86.2603,86.6451,85.5003,86.5819,296041.47484208,0
+MMS.US,D,20210331,000000,86.951,87.468,86.0175,86.6786,521954.05057317,0
+MMS.US,D,20210401,000000,86.8938,88.909,85.3938,88.8794,369224.47899757,0
+MMS.US,D,20210405,000000,89.4242,90.5541,89.0452,90.5244,219122.41053426,0
+MMS.US,D,20210406,000000,89.9896,91.693,89.9896,90.3104,376447.32596415,0
+MMS.US,D,20210407,000000,89.9008,90.3685,88.3819,88.7629,239185.87433031,0
+MMS.US,D,20210408,000000,89.1024,90.7474,88.4215,90.709,284573.8879845,0
+MMS.US,D,20210409,000000,90.8265,91.7117,90.7189,91.5755,245436.96060091,0
+MMS.US,D,20210412,000000,91.6346,92.0521,90.4069,90.8856,197207.6362152,0
+MMS.US,D,20210413,000000,90.6696,91.0189,89.7162,90.1158,227804.41850418,0
+MMS.US,D,20210414,000000,90.3301,91.5361,90.3301,91.459,232663.22198409,0
+MMS.US,D,20210415,000000,92.1597,92.4617,91.5558,92.3738,188246.96902588,0
+MMS.US,D,20210416,000000,92.9976,92.9976,92.1301,92.3738,346174.80167591,0
+MMS.US,D,20210419,000000,92.5979,93.1909,91.9268,93.1909,343839.1307643,0
+MMS.US,D,20210420,000000,93.1909,93.5028,91.4196,92.3838,297023.36860058,0
+MMS.US,D,20210421,000000,92.9679,93.4456,91.313,91.7412,537857.89220343,0
+MMS.US,D,20210422,000000,91.3425,91.3515,89.7557,89.804,588898.12813309,0
+MMS.US,D,20210423,000000,89.804,91.3811,89.205,90.6212,552780.85338143,0
+MMS.US,D,20210426,000000,90.6212,91.9071,89.804,89.8613,473867.60236904,0
+MMS.US,D,20210427,000000,89.8613,90.6547,89.278,90.3872,551336.89197188,0
+MMS.US,D,20210428,000000,90.5441,90.8165,89.3561,90.0182,265579.46228465,0
+MMS.US,D,20210429,000000,90.5047,90.6942,89.8811,90.5047,222356.88409168,0
+MMS.US,D,20210430,000000,89.9699,90.262,88.9178,89.2099,347181.01478447,0
+MMS.US,D,20210503,000000,89.5889,90.6311,89.5889,90.1435,366983.04556743,0
+MMS.US,D,20210504,000000,89.7646,90.2717,89.2099,89.6965,332207.38829385,0
+MMS.US,D,20210505,000000,90.1346,90.1346,88.9662,89.7646,286351.22715108,0
+MMS.US,D,20210506,000000,90.1929,91.7699,88.8794,90.0961,438185.03599962,0
+MMS.US,D,20210507,000000,90.9222,90.9222,88.3524,88.6741,313887.82455805,0
+MMS.US,D,20210510,000000,88.5872,89.3955,87.5254,87.6823,337509.00660602,0
+MMS.US,D,20210511,000000,86.4447,87.1957,86.047,86.5721,303583.51327814,0
+MMS.US,D,20210512,000000,86.1625,86.5721,84.2657,84.4206,312224.98899797,0
+MMS.US,D,20210513,000000,84.8697,86.7349,84.8697,86.4516,353146.34869191,0
+MMS.US,D,20210514,000000,86.8424,87.7988,86.3352,87.7701,304691.05701192,0
+MMS.US,D,20210517,000000,87.1069,88.7175,86.9303,88.5034,303734.49590974,0
+MMS.US,D,20210518,000000,88.4934,88.6681,87.4099,87.487,266287.76335502,0
+MMS.US,D,20210519,000000,86.7645,87.703,86.2463,87.5845,240103.92979491,0
+MMS.US,D,20210520,000000,87.5057,88.0918,87.2046,87.9665,283542.34221963,0
+MMS.US,D,20210521,000000,88.5813,89.5474,88.1017,88.2201,269503.99739991,0
+MMS.US,D,20210524,000000,88.7274,89.2494,88.5468,88.6681,197313.02006545,0
+MMS.US,D,20210525,000000,88.8744,89.2938,88.5132,88.825,263614.66146139,0
+MMS.US,D,20210526,000000,88.7471,89.7922,88.7471,89.2356,303251.14882738,0
+MMS.US,D,20210527,000000,89.6452,90.5147,89.4705,90.0656,317827.55926708,0
+MMS.US,D,20210528,000000,90.2018,90.8472,89.8988,90.5047,273933.15902882,0
+MMS.US,D,20210601,000000,91.4907,91.4907,89.0856,89.1281,216535.43967206,0
+MMS.US,D,20210602,000000,89.2938,89.6846,88.4934,88.7955,259895.82751535,0
+MMS.US,D,20210603,000000,88.1313,88.1905,87.1948,87.927,192973.02938673,0
+MMS.US,D,20210604,000000,88.4737,89.1576,88.4639,88.6977,171616.5868127,0
+MMS.US,D,20210607,000000,88.6484,88.8646,87.8135,87.9961,195583.30629272,0
+MMS.US,D,20210608,000000,88.0247,89.0106,87.7988,88.7372,184732.82294281,0
+MMS.US,D,20210609,000000,88.9327,89.7488,88.6208,88.9327,219650.34309172,0
+MMS.US,D,20210610,000000,89.1962,90.0557,88.7668,90.0173,231287.15209343,0
+MMS.US,D,20210611,000000,90.1722,92.2051,89.8692,92.1853,454183.11511135,0
+MMS.US,D,20210614,000000,92.1853,92.5752,90.6419,91.3939,245049.87761252,0
+MMS.US,D,20210615,000000,91.4907,91.5498,90.5147,90.5639,257520.63765991,0
+MMS.US,D,20210616,000000,90.788,91.0327,88.9612,90.0656,303892.5716851,0
+MMS.US,D,20210617,000000,89.9185,89.9185,87.555,87.927,261266.83087475,0
+MMS.US,D,20210618,000000,87.5845,88.9415,86.6471,86.7941,505164.57927838,0
+MMS.US,D,20210621,000000,87.252,89.7537,87.252,89.6748,345399.62239288,0
+MMS.US,D,20210622,000000,89.1962,90.0173,88.7372,89.6945,276399.54644699,0
+MMS.US,D,20210623,000000,89.7044,89.8021,88.981,89.0787,195504.26840504,0
+MMS.US,D,20210624,000000,89.4705,89.8317,88.981,89.7636,137296.91735267,0
+MMS.US,D,20210625,000000,89.8317,90.5244,89.6846,90.1238,720178.03295944,0
+MMS.US,D,20210628,000000,88.2152,89.1872,83.6686,85.0454,911778.03237427,0
+MMS.US,D,20210629,000000,85.2605,86.7349,84.0497,86.0619,678320.37828836,0
+MMS.US,D,20210630,000000,85.524,86.2178,85.1579,85.9148,273578.5018405,0
+MMS.US,D,20210701,000000,86.2661,87.0181,85.9247,86.052,314402.58413423,0
+MMS.US,D,20210702,000000,86.2957,86.2957,85.075,85.1135,270163.65977018,0
+MMS.US,D,20210706,000000,84.9674,84.9773,83.2473,84.5282,365599.88253301,0
+MMS.US,D,20210707,000000,84.3712,86.1299,84.2844,85.905,213717.43498434,0
+MMS.US,D,20210708,000000,84.8599,86.3935,84.8599,85.6503,230336.67082875,0
+MMS.US,D,20210709,000000,86.7349,87.5057,86.3539,86.804,166010.97662483,0
+MMS.US,D,20210712,000000,86.3057,86.9205,86.2463,86.6283,165749.54361174,0
+MMS.US,D,20210713,000000,86.1882,87.1899,85.8951,86.2266,292895.15892861,0
+MMS.US,D,20210714,000000,86.7053,87.2223,86.2266,86.9983,206724.60853704,0
+MMS.US,D,20210715,000000,86.7941,86.9205,85.8072,86.0223,287807.34823567,0
+MMS.US,D,20210716,000000,86.7152,87.1276,84.997,85.0454,281273.54952067,0
+MMS.US,D,20210719,000000,83.9914,84.7137,82.672,83.6292,277025.76971093,0
+MMS.US,D,20210720,000000,83.8335,85.7589,83.6983,84.9477,359115.73582437,0
+MMS.US,D,20210721,000000,85.2901,85.9819,85.0355,85.6404,218611.70418309,0
+MMS.US,D,20210722,000000,85.5635,86.042,84.8401,85.0848,178362.16653444,0
+MMS.US,D,20210723,000000,85.6602,86.5394,84.6546,86.5394,148322.70268423,0
+MMS.US,D,20210726,000000,86.725,87.3014,86.1299,86.9303,207774.39381445,0
+MMS.US,D,20210727,000000,86.3057,86.5297,84.9279,85.827,233013.82594739,0
+MMS.US,D,20210728,000000,86.1685,86.8237,85.3285,86.0619,160709.35831267,0
+MMS.US,D,20210729,000000,86.8138,87.4957,86.4911,86.7447,153821.91571561,0
+MMS.US,D,20210730,000000,86.5297,87.2817,86.3254,86.9205,220267.44659938,0
+MMS.US,D,20210802,000000,87.5154,87.6833,85.8664,86.0026,175877.53960374,0
+MMS.US,D,20210803,000000,86.0806,86.0806,85.0069,85.6128,248724.12608346,0
+MMS.US,D,20210804,000000,85.075,85.5043,83.9519,84.1265,236575.59742432,0
+MMS.US,D,20210805,000000,83.4643,83.6983,80.0163,82.7203,440058.63926017,0
+MMS.US,D,20210806,000000,82.7696,83.4743,81.9495,82.0275,324997.71430854,0
+MMS.US,D,20210809,000000,81.5982,81.6763,79.4794,79.5564,364966.5661253,0
+MMS.US,D,20210810,000000,79.1666,80.0459,78.1304,79.6245,285209.23100471,0
+MMS.US,D,20210811,000000,79.7429,79.7429,78.4333,79.664,234703.00747002,0
+MMS.US,D,20210812,000000,79.9185,80.5167,79.1498,80.3014,255120.11514814,0
+MMS.US,D,20210813,000000,81.0268,81.3605,80.3992,81.0071,255282.2441485,0
+MMS.US,D,20210816,000000,80.5857,82.4085,80.3212,82.1242,400785.92883877,0
+MMS.US,D,20210817,000000,81.5361,84.7217,81.5361,84.5451,482017.62455649,0
+MMS.US,D,20210818,000000,84.3782,84.7898,81.7907,81.918,303342.34639008,0
+MMS.US,D,20210819,000000,81.3605,82.5851,81.3308,82.3789,289037.50202599,0
+MMS.US,D,20210820,000000,82.3492,84.4463,82.3492,83.6628,309517.43469176,0
+MMS.US,D,20210823,000000,84.0348,84.6526,82.9709,84.4857,282575.64805491,0
+MMS.US,D,20210824,000000,85.2309,86.1812,83.4773,83.5344,541729.73539356,0
+MMS.US,D,20210825,000000,83.0253,85.4855,82.9226,83.9272,1280485.7251832,0
+MMS.US,D,20210826,000000,83.4576,84.0063,81.7216,82.9088,294619.80617006,0
+MMS.US,D,20210827,000000,82.7805,84.927,82.7805,84.8282,296930.14442537,0
+MMS.US,D,20210830,000000,84.8973,84.9171,84.0989,84.3782,200065.15984676,0
+MMS.US,D,20210831,000000,84.6132,85.3769,84.0644,85.3484,266265.47061747,0
+MMS.US,D,20210901,000000,85.7007,85.8487,84.5254,85.4954,238811.9643232,0
+MMS.US,D,20210902,000000,85.6039,86.0934,84.7601,86.054,215779.51320783,0
+MMS.US,D,20210903,000000,85.75,86.7398,85.7204,85.9948,235353.55008402,0
+MMS.US,D,20210907,000000,86.2593,86.495,84.692,84.9171,280793.24235708,0
+MMS.US,D,20210908,000000,84.4957,84.8776,83.9125,84.4366,226820.49813317,0
+MMS.US,D,20210909,000000,84.241,84.3685,82.5358,82.5555,228753.88646262,0
+MMS.US,D,20210910,000000,82.9472,83.7703,81.0564,81.3702,234575.33088223,0
+MMS.US,D,20210913,000000,81.6347,82.7213,81.0564,82.2417,239377.389212,0
+MMS.US,D,20210914,000000,83.0549,83.1239,81.8005,82.0453,341296.74537721,0
+MMS.US,D,20210915,000000,81.9278,82.3789,81.247,82.3295,217540.63947438,0
+MMS.US,D,20210916,000000,82.516,82.516,81.2223,82.1923,392024.88298116,0
+MMS.US,D,20210917,000000,82.741,82.741,81.163,82.0354,935222.89913434,0
+MMS.US,D,20210920,000000,80.7229,81.7512,79.4982,80.6933,258663.64711252,0
+MMS.US,D,20210921,000000,81.0959,81.6052,79.4528,80.0953,238928.49454223,0
+MMS.US,D,20210922,000000,80.488,81.6633,79.5959,80.4486,275816.89535191,0
+MMS.US,D,20210923,000000,80.7426,81.8302,80.483,81.242,210420.13643928,0
+MMS.US,D,20210924,000000,81.4867,82.6147,81.237,82.3986,224721.94088461,0
+MMS.US,D,20210927,000000,82.2614,83.795,82.2614,83.2029,248144.51490712,0
+MMS.US,D,20210928,000000,83.4082,83.4082,81.766,81.8893,223319.52503139,0
+MMS.US,D,20210929,000000,82.1923,83.3391,81.5952,82.9956,216534.42636582,0
+MMS.US,D,20210930,000000,83.497,83.9569,81.5361,81.5361,505700.61828586,0
+MMS.US,D,20211001,000000,81.9772,84.3685,81.4967,83.7121,263271.15064185,0
+MMS.US,D,20211004,000000,83.2029,83.9173,82.438,83.1832,321824.03912626,0
+MMS.US,D,20211005,000000,83.0944,83.9963,82.3888,82.3986,212656.50333816,0
+MMS.US,D,20211006,000000,82.0068,82.5802,80.8404,82.3295,244012.25201014,0
+MMS.US,D,20211007,000000,82.5654,83.9667,82.4085,83.2601,440189.35576672,0
+MMS.US,D,20211008,000000,83.2316,84.4079,82.9472,83.2897,125195.00078114,0
+MMS.US,D,20211011,000000,82.9956,83.6332,81.4768,81.5361,151120.4412469,0
+MMS.US,D,20211012,000000,81.6536,82.4183,81.3702,82.0453,151855.08827984,0
+MMS.US,D,20211013,000000,82.065,83.2997,81.6633,83.2503,212464.98845647,0
+MMS.US,D,20211014,000000,84.1138,85.221,84.0063,85.2013,239563.83756243,0
+MMS.US,D,20211015,000000,86.0145,86.3678,84.476,84.5351,264690.79270135,0
+MMS.US,D,20211018,000000,84.1522,84.5736,83.1338,83.2601,184438.96412964,0
+MMS.US,D,20211019,000000,83.7703,83.9372,82.3197,83.1239,224482.80060906,0
+MMS.US,D,20211020,000000,83.3982,83.9173,82.7114,83.2403,212103.23812439,0
+MMS.US,D,20211021,000000,83.0844,83.5246,82.595,83.035,243682.92747813,0
+MMS.US,D,20211022,000000,83.3588,83.5059,82.2713,82.5259,320851.26512403,0
+MMS.US,D,20211025,000000,82.6335,83.9569,82.0551,82.1736,270126.16743884,0
+MMS.US,D,20211026,000000,82.6927,83.9272,81.5361,82.8002,402398.09908622,0
+MMS.US,D,20211027,000000,82.3888,82.6927,81.0564,81.3407,289544.15515216,0
+MMS.US,D,20211028,000000,81.7117,82.3008,81.1729,82.1045,222867.59044285,0
+MMS.US,D,20211029,000000,82.212,83.6628,82.0068,82.8791,265402.13369049,0
+MMS.US,D,20211101,000000,83.2798,85.0296,83.2798,84.7601,236210.80717347,0
+MMS.US,D,20211102,000000,84.8194,84.9763,82.9472,83.2216,227796.31205416,0
+MMS.US,D,20211103,000000,83.045,84.3091,82.2022,83.5641,331877.05045558,0
+MMS.US,D,20211104,000000,83.722,84.996,82.6049,82.7114,262449.35927121,0
+MMS.US,D,20211105,000000,83.6825,84.6526,83.2503,84.5451,282325.36141059,0
+MMS.US,D,20211108,000000,84.9861,84.996,83.7901,83.9272,171342.99412458,0
+MMS.US,D,20211109,000000,83.8,85.0187,83.1832,84.0644,113724.37400481,0
+MMS.US,D,20211110,000000,84.251,84.5548,83.5246,84.2805,145427.68672134,0
+MMS.US,D,20211111,000000,84.3685,84.476,83.4426,84.2707,169099.53408193,0
+MMS.US,D,20211112,000000,84.251,84.7523,83.267,83.2867,177391.41914471,0
+MMS.US,D,20211115,000000,83.8275,83.8275,81.6456,81.8913,269406.71999969,0
+MMS.US,D,20211116,000000,81.9495,84.0437,81.8963,83.3755,356594.62986858,0
+MMS.US,D,20211117,000000,82.8249,82.9916,81.458,82.2841,297472.26327036,0
+MMS.US,D,20211118,000000,83.5917,84.5558,76.6994,78.3218,564781.43932773,0
+MMS.US,D,20211119,000000,77.702,80.6025,77.702,79.9344,523603.71315195,0
+MMS.US,D,20211122,000000,79.9344,81.2173,79.7775,80.1505,384217.35830699,0
+MMS.US,D,20211123,000000,80.1011,80.4653,78.4787,79.3936,400045.20196832,0
+MMS.US,D,20211124,000000,78.9613,80.6025,78.6267,79.3639,257081.87605264,0
+MMS.US,D,20211126,000000,78.0761,78.4056,75.7461,75.9228,313832.09271416,0
+MMS.US,D,20211129,000000,76.8859,77.8896,76.1388,76.2671,475228.4726659,0
+MMS.US,D,20211130,000000,75.9326,76.5228,73.9273,74.1829,531623.01883286,0
+MMS.US,D,20211201,000000,75.5102,75.9919,73.278,73.2977,482968.10582116,0
+MMS.US,D,20211202,000000,73.6125,76.8277,73.6125,76.3362,408416.12491878,0
+MMS.US,D,20211203,000000,76.6895,77.2697,76.1488,77.0636,298236.29618462,0
+MMS.US,D,20211206,000000,78.0662,79.3245,77.3982,78.1255,503472.35783699,0
+MMS.US,D,20211207,000000,78.6466,79.0887,77.2994,77.5648,253883.8815203,0
+MMS.US,D,20211208,000000,77.5156,78.1551,77.25,77.8797,263047.20996009,0
+MMS.US,D,20211209,000000,77.2697,77.6922,76.277,76.287,358603.00286069,0
+MMS.US,D,20211210,000000,76.503,76.9352,74.8609,75.7658,479816.72337644,0
+MMS.US,D,20211213,000000,75.2053,76.3264,75.0287,75.1461,420879.7918224,0
+MMS.US,D,20211214,000000,74.9694,76.9846,74.6152,74.7434,515249.00310153,0
+MMS.US,D,20211215,000000,74.7918,75.7165,73.8484,75.1756,554551.09940424,0
+MMS.US,D,20211216,000000,75.8734,76.3165,74.5855,74.9694,347019.89909034,0
+MMS.US,D,20211217,000000,74.241,76.4439,73.9756,75.5398,893669.23633895,0
+MMS.US,D,20211220,000000,74.5361,74.5361,73.1309,73.8187,498065.35567458,0
+MMS.US,D,20211221,000000,74.3299,75.9919,74.1435,75.7955,326352.50476791,0
+MMS.US,D,20211222,000000,74.8708,77.1515,74.8708,77.1031,347203.30752202,0
+MMS.US,D,20211223,000000,77.3586,77.3586,76.4636,76.7981,394602.73408708,0
+MMS.US,D,20211227,000000,76.8859,77.5354,76.1093,77.5354,176675.01162431,0
+MMS.US,D,20211228,000000,77.2303,78.8527,77.2303,78.5084,348094.00371781,0
+MMS.US,D,20211229,000000,78.2627,79.6689,77.929,79.3738,318090.00558643,0
+MMS.US,D,20211230,000000,79.4923,79.8554,78.6259,78.8035,271318.82889783,0
+MMS.US,D,20211231,000000,78.5281,78.7935,76.8859,78.3318,222741.94046757,0
+MMS.US,D,20220103,000000,78.7354,79.4232,77.4957,79.1676,299320.53387461,0
+MMS.US,D,20220104,000000,79.1676,80.3864,79.1676,79.8653,225417.0689737,0
+MMS.US,D,20220105,000000,79.9541,80.3864,77.4366,77.5648,360320.55695839,0
+MMS.US,D,20220106,000000,77.2403,78.0169,76.6994,76.9649,235932.14795409,0
+MMS.US,D,20220107,000000,77.0438,77.4957,76.0116,76.1685,296622.09932466,0
+MMS.US,D,20220110,000000,75.5882,77.4957,74.9201,77.4957,360075.33684532,0
+MMS.US,D,20220111,000000,77.4465,77.4909,75.6277,76.6698,278104.94086965,0
+MMS.US,D,20220112,000000,76.6895,77.2403,75.3128,75.8537,223530.29273188,0
+MMS.US,D,20220113,000000,76.1882,76.955,75.2744,75.4412,186451.39034675,0
+MMS.US,D,20220114,000000,74.9201,75.8537,74.5658,75.8537,333115.31069594,0
+MMS.US,D,20220118,000000,75.6079,76.7389,75.1066,76.4043,520800.90805803,0
+MMS.US,D,20220119,000000,76.6017,77.2797,75.1165,75.3325,510619.20683465,0
+MMS.US,D,20220120,000000,75.824,77.024,75.5201,75.9128,524206.63037209,0
+MMS.US,D,20220121,000000,76.1093,76.8159,75.3325,75.5981,505369.26714135,0
+MMS.US,D,20220124,000000,74.5658,77.3882,74.5658,77.2403,443204.95517364,0
+MMS.US,D,20220125,000000,76.4043,76.8958,73.8582,75.7658,994646.2176895,0
+MMS.US,D,20220126,000000,75.8339,76.7586,73.0026,74.1829,560378.62366138,0
+MMS.US,D,20220127,000000,74.7721,75.5595,73.7013,73.9954,469205.38030208,0
+MMS.US,D,20220128,000000,73.947,75.9721,73.6322,75.9721,527622.48574868,0
+MMS.US,D,20220131,000000,75.2447,76.5327,75.1756,76.0214,596166.57388103,0
+MMS.US,D,20220201,000000,76.0609,76.5228,75.451,76.4439,486488.33174175,0
+MMS.US,D,20220202,000000,75.9622,77.6439,75.7955,76.8178,625080.25448491,0
+MMS.US,D,20220203,000000,75.7067,75.977,73.3174,74.7237,711585.19593973,0
+MMS.US,D,20220204,000000,73.9075,74.6349,73.72,73.7398,491047.19657097,0
+MMS.US,D,20220207,000000,73.2187,74.0053,72.5999,73.6224,565726.85406115,0
+MMS.US,D,20220208,000000,73.4842,75.8537,72.9434,75.53,668663.56970369,0
+MMS.US,D,20220209,000000,76.4439,76.5524,74.3201,75.1362,537701.84304057,0
+MMS.US,D,20220210,000000,73.8089,74.851,73.3569,73.72,474855.57596506,0
+MMS.US,D,20220211,000000,73.8484,74.468,73.4259,74.1039,415308.63404711,0
+MMS.US,D,20220214,000000,74.0053,75.0415,73.6648,74.7849,454244.92679274,0
+MMS.US,D,20220215,000000,74.8935,76.1665,74.7651,75.9395,743704.97752596,0
+MMS.US,D,20220216,000000,75.7125,76.729,74.9921,76.4823,413015.52199809,0
+MMS.US,D,20220217,000000,76.1073,76.8672,75.2389,75.9988,410758.88897416,0
+MMS.US,D,20220218,000000,76.1369,76.8178,75.1796,75.4856,574568.96441895,0
+MMS.US,D,20220222,000000,75.456,76.2356,74.9527,75.2981,459870.80310565,0
+MMS.US,D,20220223,000000,75.7521,75.7569,73.502,73.5414,418409.35117922,0
+MMS.US,D,20220224,000000,72.5052,75.4658,72.298,75.3869,403157.06546921,0
+MMS.US,D,20220225,000000,75.4363,77.2026,75.4363,77.1534,242924.9744014,0
+MMS.US,D,20220228,000000,75.9988,78.2784,75.9988,77.8245,374388.28765942,0
+MMS.US,D,20220301,000000,77.3408,78.0909,76.3688,77.0844,357218.82652001,0
+MMS.US,D,20220302,000000,77.4396,78.7324,76.9362,78.2883,251986.97221594,0
+MMS.US,D,20220303,000000,78.5251,78.6633,77.7653,78.2487,183992.09607236,0
+MMS.US,D,20220304,000000,77.558,77.8639,76.6895,77.6863,268224.19160322,0
+MMS.US,D,20220307,000000,77.5778,77.5778,75.6731,75.7421,309379.62504144,0
+MMS.US,D,20220308,000000,75.6336,76.1468,73.5711,73.6895,364481.19243043,0
+MMS.US,D,20220309,000000,74.8047,74.8047,73.5809,73.7586,309729.2156985,0
+MMS.US,D,20220310,000000,72.6138,74.025,72.594,73.9756,292745.18960326,0
+MMS.US,D,20220311,000000,73.8277,73.8277,71.9822,72.0611,323723.98834937,0
+MMS.US,D,20220314,000000,72.0611,72.9098,71.0941,72.594,321528.15370058,0
+MMS.US,D,20220315,000000,73.0381,73.2651,71.5381,72.4362,505071.35510317,0
+MMS.US,D,20220316,000000,72.6828,73.9559,72.4066,73.9559,646449.8700402,0
+MMS.US,D,20220317,000000,73.9559,74.775,73.3441,74.1435,285760.46960598,0
+MMS.US,D,20220318,000000,73.2453,73.8968,72.3474,73.8079,847872.86026508,0
+MMS.US,D,20220321,000000,73.5908,74.3705,73.048,73.7388,303611.8858532,0
+MMS.US,D,20220322,000000,73.9856,74.5578,72.5743,73.8177,399306.50171037,0
+MMS.US,D,20220323,000000,73.3047,74.173,71.9131,72.1006,562207.64144682,0
+MMS.US,D,20220324,000000,72.2289,73.1763,71.8292,72.9197,266373.89438647,0
+MMS.US,D,20220325,000000,73.275,74.4198,72.8407,74.3802,320403.3837605,0
+MMS.US,D,20220328,000000,74.0547,74.775,73.4625,74.173,414889.12525865,0
+MMS.US,D,20220329,000000,74.8441,76.7093,74.6172,76.6007,301482.92941707,0
+MMS.US,D,20220330,000000,76.7586,76.7883,75.1698,75.5942,227998.97330463,0
+MMS.US,D,20220331,000000,75.5645,76.2504,73.9658,73.9658,320873.55786159,0
+MMS.US,D,20220401,000000,74.3999,74.6269,73.1565,73.5118,400560.97485075,0
+MMS.US,D,20220404,000000,73.2256,73.9065,72.9247,73.2651,418720.4361987,0
+MMS.US,D,20220405,000000,72.8506,75.4066,72.8506,75.1895,531231.88261946,0
+MMS.US,D,20220406,000000,74.7948,75.2684,73.9658,73.9856,500412.17295497,0
+MMS.US,D,20220407,000000,74.0547,74.2619,72.7716,73.4625,293889.21236213,0
+MMS.US,D,20220408,000000,73.423,74.6369,73.423,73.9756,362176.93401264,0
+MMS.US,D,20220411,000000,73.4921,75.2833,73.4921,74.5777,746278.77540686,0
+MMS.US,D,20220412,000000,75.1698,75.7718,74.9527,75.0514,290105.52681595,0
+MMS.US,D,20220413,000000,74.9921,75.3968,74.1039,75.1007,193374.29866265,0
+MMS.US,D,20220414,000000,75.4263,75.6533,74.4493,74.5086,237766.2322708,0
+MMS.US,D,20220418,000000,74.4296,75.0612,73.0874,73.4526,190040.5210925,0
+MMS.US,D,20220419,000000,73.6697,74.9132,73.6697,74.5678,168182.49192357,0
+MMS.US,D,20220420,000000,75.0908,76.3342,74.9132,75.604,194055.2404642,0
+MMS.US,D,20220421,000000,76.1665,76.956,75.9297,76.3441,314769.40099757,0
+MMS.US,D,20220422,000000,76.1764,76.1764,74.8145,75.002,369639.93456103,0
+MMS.US,D,20220425,000000,74.923,75.7125,73.7388,75.5744,360329.67671465,0
+MMS.US,D,20220426,000000,74.9724,75.3968,73.7783,73.798,265251.1510589,0
+MMS.US,D,20220427,000000,73.65,74.3605,73.0036,73.1565,295348.37336549,0
+MMS.US,D,20220428,000000,73.8375,74.4198,73.1171,74.0349,254076.40970824,0
+MMS.US,D,20220429,000000,73.5316,73.7092,71.696,71.923,367527.19102492,0
+MMS.US,D,20220502,000000,71.9723,72.9986,70.9163,71.9723,361232.53258548,0
+MMS.US,D,20220503,000000,71.923,72.6878,71.5184,71.6566,364354.5291489,0
+MMS.US,D,20220504,000000,71.5381,72.9789,70.8868,72.9789,648384.2716759,0
+MMS.US,D,20220505,000000,70.1466,70.5757,65.9031,67.6202,789469.941106,0
+MMS.US,D,20220506,000000,66.7715,66.9492,65.0741,66.5742,702677.22067552,0
+MMS.US,D,20220509,000000,65.7846,67.3241,65.7846,66.7024,516375.79965411,0
+MMS.US,D,20220510,000000,66.8702,66.9097,64.0774,64.6301,517639.39255076,0
+MMS.US,D,20220511,000000,64.561,65.2123,63.13,63.3077,359312.31723732,0
+MMS.US,D,20220512,000000,62.7625,64.0808,62.6435,63.9717,492161.57297757,0
+MMS.US,D,20220513,000000,64.269,64.7349,63.1292,63.8131,324492.2134946,0
+MMS.US,D,20220516,000000,63.605,64.507,62.5989,64.051,317092.0537297,0
+MMS.US,D,20220517,000000,64.844,66.0334,64.279,65.8847,307828.48631848,0
+MMS.US,D,20220518,000000,65.3099,65.7261,63.3175,63.8528,327086.05272507,0
+MMS.US,D,20220519,000000,63.6347,63.9717,62.6732,63.0499,284410.28475572,0
+MMS.US,D,20220520,000000,63.5157,64.0212,62.4552,63.5554,402555.57572619,0
+MMS.US,D,20220523,000000,64.2394,64.269,63.0797,63.9916,353525.8600814,0
+MMS.US,D,20220524,000000,63.605,64.5764,63.1491,64.3484,262317.75598521,0
+MMS.US,D,20220525,000000,63.9122,64.5962,62.9508,62.9805,682404.69861456,0
+MMS.US,D,20220526,000000,63.4959,64.3384,62.7228,63.7834,328275.52625784,0
+MMS.US,D,20220527,000000,64.2888,65.1215,64.0114,65.0621,221934.17110868,0
+MMS.US,D,20220531,000000,64.398,65.0521,63.8528,64.3186,478840.27651736,0
+MMS.US,D,20220601,000000,64.6755,64.6755,62.9905,63.0103,303442.87016334,0
+MMS.US,D,20220602,000000,63.1093,64.0708,62.703,64.0212,283952.25169053,0
+MMS.US,D,20220603,000000,63.714,63.7338,63.0003,63.2185,236612.41574665,0
+MMS.US,D,20220606,000000,63.9222,63.9222,62.8814,63.2481,258210.59164944,0
+MMS.US,D,20220607,000000,62.7426,63.4811,62.2372,62.9111,269527.23678684,0
+MMS.US,D,20220608,000000,62.6534,62.9309,61.8803,62.1281,391528.4801256,0
+MMS.US,D,20220609,000000,61.9497,61.9497,60.9287,60.9387,318651.78747156,0
+MMS.US,D,20220610,000000,60.1358,60.3638,59.0157,59.4717,708873.76358958,0
+MMS.US,D,20220613,000000,58.6192,58.9563,57.0333,57.2019,371223.69274614,0
+MMS.US,D,20220614,000000,57.0631,57.4794,56.0025,56.7558,482786.01950857,0
+MMS.US,D,20220615,000000,58.0146,60.7404,58.0047,60.0466,599609.67322041,0
+MMS.US,D,20220616,000000,59.8979,59.8979,58.2228,58.5697,425136.40406402,0
+MMS.US,D,20220617,000000,59.0157,59.5559,58.2932,58.758,724722.31297565,0
+MMS.US,D,20220621,000000,59.1743,60.0962,59.0455,59.6402,312692.3132069,0
+MMS.US,D,20220622,000000,59.4419,60.2448,59.3627,60.1556,448842.13739678,0
+MMS.US,D,20220623,000000,60.0664,61.2063,59.9772,60.9882,309968.32801737,0
+MMS.US,D,20220624,000000,61.3451,63.04,61.3451,62.8417,646756.8124342,0
+MMS.US,D,20220627,000000,63.4365,63.8325,62.6832,63.2581,237156.20390116,0
+MMS.US,D,20220628,000000,63.3969,63.6645,61.1369,61.1865,212688.76359873,0
+MMS.US,D,20220629,000000,61.3549,61.8704,60.5322,61.6622,180711.19524042,0
+MMS.US,D,20220630,000000,61.0576,62.257,60.6512,61.9596,293371.18714589,0
+MMS.US,D,20220701,000000,61.7019,63.0697,61.464,63.04,190114.99744473,0
+MMS.US,D,20220705,000000,62.584,63.1491,61.3451,63.0895,279213.52634414,0
+MMS.US,D,20220706,000000,63.1689,63.5455,62.3353,62.8318,173238.39587046,0
+MMS.US,D,20220707,000000,62.8913,63.605,62.1082,62.2173,173513.82103963,0
+MMS.US,D,20220708,000000,61.8208,63.4067,61.801,62.4254,188785.28911888,0
+MMS.US,D,20220711,000000,61.9398,62.6931,61.7217,61.9596,212010.79395156,0
+MMS.US,D,20220712,000000,62.0587,62.6534,60.562,60.9387,322775.09394179,0
+MMS.US,D,20220713,000000,60.443,60.8891,60.0366,60.5422,290785.41898264,0
+MMS.US,D,20220714,000000,59.5213,61.1865,59.4617,61.1071,312283.71542848,0
+MMS.US,D,20220715,000000,62.2272,62.5048,61.7019,62.3164,488751.54707364,0
+MMS.US,D,20220718,000000,62.4948,62.7426,61.5135,61.5334,375241.066459,0
+MMS.US,D,20220719,000000,61.8902,63.9916,61.8902,63.7834,343588.35855663,0
+MMS.US,D,20220720,000000,63.6248,64.7746,63.5059,63.6248,363153.6344013,0
+MMS.US,D,20220721,000000,63.3077,63.7834,62.9012,63.6743,420981.82220828,0
+MMS.US,D,20220722,000000,63.932,64.16,63.1689,64.0906,324876.59807135,0
+MMS.US,D,20220725,000000,64.3186,64.3186,63.3077,63.5059,178191.0044984,0
+MMS.US,D,20220726,000000,63.1887,63.7834,62.8417,63.7636,322130.41744694,0
+MMS.US,D,20220727,000000,64.5367,65.0571,63.9568,64.8341,478413.51883767,0
+MMS.US,D,20220728,000000,65.1711,66.4497,64.4376,66.4298,315133.81104345,0
+MMS.US,D,20220729,000000,66.5488,66.7471,66.073,66.2614,269914.6480138,0
+MMS.US,D,20220801,000000,66.0433,67.3913,65.7757,66.638,484046.11487957,0
+MMS.US,D,20220802,000000,66.2416,66.5438,65.3395,65.9046,191369.03951532,0
+MMS.US,D,20220803,000000,65.8153,66.4596,65.4684,66.1622,276178.80506632,0
+MMS.US,D,20220804,000000,65.2701,65.9938,61.4739,64.1898,534753.60362444,0
+MMS.US,D,20220805,000000,63.5753,64.3582,63.3175,63.7636,424204.19579915,0
+MMS.US,D,20220808,000000,64.0808,64.4326,63.3819,63.8032,544377.34241071,0
+MMS.US,D,20220809,000000,64.0014,64.061,63.5157,63.8825,349061.55102078,0
+MMS.US,D,20220810,000000,64.9133,65.2207,63.377,63.5257,255533.01509647,0
+MMS.US,D,20220811,000000,64.0014,64.0708,63.5108,63.7537,296298.96678294,0
+MMS.US,D,20220812,000000,64.122,64.5501,63.9368,64.1519,323969.60249096,0
+MMS.US,D,20220815,000000,63.8432,64.57,63.8233,64.3311,288437.72472513,0
+MMS.US,D,20220816,000000,64.0822,64.784,63.8532,64.6894,345613.38080268,0
+MMS.US,D,20220817,000000,64.0822,64.4107,63.6889,63.7736,388833.63649573,0
+MMS.US,D,20220818,000000,63.8333,64.1768,63.4749,63.9428,185748.55886415,0
+MMS.US,D,20220819,000000,63.7736,63.7736,62.9672,63.2658,355191.20723801,0
+MMS.US,D,20220822,000000,62.8776,62.8776,62.0015,62.2703,346257.25985302,0
+MMS.US,D,20220823,000000,62.0413,62.6586,61.9318,62.33,323308.64708515,0
+MMS.US,D,20220824,000000,62.1708,62.559,61.5237,61.663,355608.07120977,0
+MMS.US,D,20220825,000000,61.7626,62.4196,61.3843,62.3997,256243.77220782,0
+MMS.US,D,20220826,000000,62.2205,62.5092,61.2516,61.3843,285480.50175443,0
+MMS.US,D,20220829,000000,60.8965,61.4938,60.4585,61.2847,364513.89283281,0
+MMS.US,D,20220830,000000,61.6033,61.683,60.6775,60.9761,368036.644517,0
+MMS.US,D,20220831,000000,61.235,61.3743,60.1797,60.3191,486170.87165431,0
+MMS.US,D,20220901,000000,59.7218,61.1752,59.677,61.0159,437922.13152126,0
+MMS.US,D,20220902,000000,61.8522,61.9119,60.2892,60.548,435767.49725763,0
+MMS.US,D,20220906,000000,60.6675,60.6675,59.4928,59.7018,393282.52934126,0
+MMS.US,D,20220907,000000,59.8213,60.4485,59.1244,60.4385,375363.40550487,0
+MMS.US,D,20220908,000000,59.8611,60.3489,59.5724,59.9209,232340.89251666,0
+MMS.US,D,20220909,000000,59.9806,60.8168,59.9557,60.7671,186051.9152966,0
+MMS.US,D,20220912,000000,61.0856,61.7029,61.0856,61.5834,250618.6198179,0
+MMS.US,D,20220913,000000,60.4286,60.548,59.672,59.9308,355317.77316679,0
+MMS.US,D,20220914,000000,59.881,60.1399,59.0986,59.8512,489743.8479134,0
+MMS.US,D,20220915,000000,59.6521,60.6078,59.453,59.8412,459039.55628792,0
+MMS.US,D,20220916,000000,59.3235,59.6421,58.7063,59.5227,895389.65861451,0
+MMS.US,D,20220919,000000,59.1543,59.672,58.1787,58.4674,590496.35416586,0
+MMS.US,D,20220920,000000,57.9398,58.6864,57.2429,58.6466,516323.69744727,0
+MMS.US,D,20220921,000000,59.0548,59.6471,58.3579,58.3678,333750.33620894,0
+MMS.US,D,20220922,000000,58.1986,58.3977,57.2827,57.9796,350617.75744671,0
+MMS.US,D,20220923,000000,57.4619,58.4773,57.3823,58.4475,471856.86780496,0
+MMS.US,D,20220926,000000,58.3977,58.8059,56.9348,57.1732,403965.29642461,0
+MMS.US,D,20220927,000000,57.4918,58.4873,57.0936,57.4221,435888.03623741,0
+MMS.US,D,20220928,000000,57.432,58.4276,56.9144,58.0592,451585.22487978,0
+MMS.US,D,20220929,000000,57.3126,57.8701,57.0488,57.7904,333309.36444123,0
+MMS.US,D,20220930,000000,58.0095,58.4873,57.5615,57.6112,475883.87422124,0
+MMS.US,D,20221003,000000,57.89,58.8955,57.2624,58.3678,387506.70322661,0
+MMS.US,D,20221004,000000,58.8059,60.1598,58.8059,59.6421,391112.82770514,0
+MMS.US,D,20221005,000000,59.0149,59.3385,58.5371,58.7461,427068.60088321,0
+MMS.US,D,20221006,000000,58.3977,58.7312,57.7904,58.2384,281564.99389445,0
+MMS.US,D,20221007,000000,57.8303,57.8303,56.3867,56.556,347722.8129489,0
+MMS.US,D,20221010,000000,56.9044,57.7805,56.5659,57.4221,270707.44529041,0
+MMS.US,D,20221011,000000,57.4619,57.4619,55.8691,56.9542,624387.89731513,0
+MMS.US,D,20221012,000000,57.2728,57.2728,55.5007,55.5405,323310.65606814,0
+MMS.US,D,20221013,000000,54.555,57.1832,54.2165,56.6157,350073.32305469,0
+MMS.US,D,20221014,000000,57.0438,57.3758,55.6998,55.7596,398387.35513511,0
+MMS.US,D,20221017,000000,56.6356,57.7008,56.1976,57.5017,350846.7815083,0
+MMS.US,D,20221018,000000,58.4674,58.6167,57.4221,58.0294,349318.94993954,0
+MMS.US,D,20221019,000000,57.5416,57.5864,55.9686,56.6157,299371.61468304,0
+MMS.US,D,20221020,000000,57.0139,57.0139,55.7894,55.9288,284003.89925208,0
+MMS.US,D,20221021,000000,56.0682,57.442,55.0527,57.1732,434300.93967025,0
+MMS.US,D,20221024,000000,57.661,57.7506,56.3967,56.4365,350521.32626288,0
+MMS.US,D,20221025,000000,56.4614,57.8054,56.3171,57.452,341585.3698949,0
+MMS.US,D,20221026,000000,57.5615,58.7262,57.3076,58.2882,284179.68526426,0
+MMS.US,D,20221027,000000,58.4176,59.5326,58.4176,59.2041,296471.64772774,0
+MMS.US,D,20221028,000000,59.4928,62.0314,59.2763,62.0115,293358.72857482,0
+MMS.US,D,20221031,000000,61.6531,62.0712,60.9961,61.3942,407102.32337349,0
+MMS.US,D,20221101,000000,61.7925,61.7925,60.6078,60.8467,256189.52966692,0
+MMS.US,D,20221102,000000,60.6476,61.8323,59.5525,59.6421,321617.08340218,0
+MMS.US,D,20221103,000000,58.8656,58.9801,57.8651,57.9497,367470.11131201,0
+MMS.US,D,20221104,000000,58.6366,58.8556,56.6655,57.5615,261809.65959935,0
+MMS.US,D,20221107,000000,57.8203,59.2559,57.5515,59.0548,251380.02437354,0
+MMS.US,D,20221108,000000,58.9851,59.5127,58.4276,59.0348,334873.35770392,0
+MMS.US,D,20221109,000000,58.3479,59.6819,58.2185,59.0846,298196.35963015,0
+MMS.US,D,20221110,000000,61.1951,62.4097,60.9562,62.2703,371344.43502057,0
+MMS.US,D,20221111,000000,62.35,62.8378,61.9965,62.34,269099.25440179,0
+MMS.US,D,20221114,000000,62.03,62.95,61.72,62.36,358763,0
+MMS.US,D,20221115,000000,63.1,63.83,62.37,62.45,425596,0
+MMS.US,D,20221116,000000,62.48,62.61,61.45,62.22,259406,0
+MMS.US,D,20221117,000000,61.79,62.01,61.07,61.83,316867,0
+MMS.US,D,20221118,000000,62.76,62.76,61.07,61.3,382591,0
+MMS.US,D,20221121,000000,61.37,61.886,59.73,60.54,436108,0
+MMS.US,D,20221122,000000,65.94,70.85,63.61,70.34,1033862,0
+MMS.US,D,20221123,000000,69.99,71.27,69.271,70.15,764093,0
+MMS.US,D,20221125,000000,69.8,70.11,68.81,69.78,199841,0
+MMS.US,D,20221128,000000,69.19,69.57,67.96,68.07,358145,0
+MMS.US,D,20221129,000000,67.95,68.565,67.84,68.38,223006,0
+MMS.US,D,20221130,000000,68.1,70.34,67.73,70.3,381547,0
+MMS.US,D,20221201,000000,70.81,72.95,70.37,72.73,330314,0
+MMS.US,D,20221202,000000,71.79,73.3,71.79,73.14,314837,0
+MMS.US,D,20221205,000000,72.54,72.815,71.525,72.72,326863,0
+MMS.US,D,20221206,000000,72.48,72.655,70.76,71.52,401676,0
+MMS.US,D,20221207,000000,71.44,71.92,69.1,69.61,292892,0
+MMS.US,D,20221208,000000,70.95,71.865,70.221,71.22,327726,0
+MMS.US,D,20221209,000000,70.98,71.88,70.74,71.31,268284,0
+MMS.US,D,20221212,000000,71.34,71.87,70.79,71.74,271696,0
+MMS.US,D,20221213,000000,73.54,73.79,71.97,72.55,388879,0
+MMS.US,D,20221214,000000,72.03,73.85,72,72.9,292816,0
+MMS.US,D,20221215,000000,72.03,72.03,71.03,71.5,323779,0
+MMS.US,D,20221216,000000,71.28,72.48,71.09,71.53,1633708,0
+MMS.US,D,20221219,000000,71.55,72.36,70.99,71.6,265837,0
+MMS.US,D,20221220,000000,71.43,72.16,71.175,71.3,271212,0
+MMS.US,D,20221221,000000,71.6,72.93,71.38,72.91,355887,0
+MMS.US,D,20221222,000000,72.38,73.14,71.82,73.06,368698,0
+MMS.US,D,20221223,000000,72.86,73.7,72.54,73.62,346049,0
+MMS.US,D,20221227,000000,73.73,74.73,73.73,74.44,281504,0
+MMS.US,D,20221228,000000,73.62,74.24,71.64,71.67,615538,0
+MMS.US,D,20221229,000000,72.34,73.6,71.82,73.34,1658756,0
+MMS.US,D,20221230,000000,72.74,73.545,72.51,73.33,222043,0
+MMS.US,D,20230103,000000,73.94,74.845,72.42,73.93,315263,0
+MMS.US,D,20230104,000000,74.68,74.85,73.05,73.28,278953,0
+MMS.US,D,20230105,000000,73.22,73.22,71.96,72.56,264558,0
+MMS.US,D,20230106,000000,73.21,74.18,72.21,73.56,427301,0
+MMS.US,D,20230109,000000,73.79,74.16,72.38,73,564966,0
+MMS.US,D,20230110,000000,72.77,73.72,72.38,73.2,336449,0
+MMS.US,D,20230111,000000,73.35,73.46,72.27,73.25,543445,0
+MMS.US,D,20230112,000000,73.83,73.85,72.82,73.51,275649,0
+MMS.US,D,20230113,000000,73,73.62,72.99,73.36,205393,0
+MMS.US,D,20230117,000000,73.26,73.71,72.9,73.07,171762,0
+MMS.US,D,20230118,000000,73.25,73.71,72.87,73.37,469129,0
+MMS.US,D,20230119,000000,73.32,73.53,72.01,72.03,280223,0
+MMS.US,D,20230120,000000,72.4,72.94,71.216,72.38,323914,0
+MMS.US,D,20230123,000000,72.19,73.065,71.65,72.62,346353,0
+MMS.US,D,20230124,000000,72.495,72.76,71.66,71.79,223415,0
+MMS.US,D,20230125,000000,71.15,71.98,71.01,71.54,293341,0
+MMS.US,D,20230126,000000,72.01,72.45,71.31,71.94,321157,0
+MMS.US,D,20230127,000000,71.71,72.07,71.09,71.31,224527,0
+MMS.US,D,20230130,000000,70.86,72.25,70.86,71.88,250580,0
+MMS.US,D,20230131,000000,72.02,74.89,71.65,74.85,633751,0
+MMS.US,D,20230201,000000,74.91,76.09,74.315,75.75,629701,0
+MMS.US,D,20230202,000000,76,76.4,74.28,75.35,394773,0
+MMS.US,D,20230203,000000,74.71,75.26,74.01,74.86,248501,0
+MMS.US,D,20230206,000000,74.73,75.32,74.42,75.12,311273,0
+MMS.US,D,20230207,000000,74.54,75.97,73.96,75.72,295475,0
+MMS.US,D,20230208,000000,74.95,76.24,74.85,75.58,882493,0
+MMS.US,D,20230209,000000,80,85.25,78.3,82.61,1043339,0
+MMS.US,D,20230210,000000,82.31,84.08,81.755,83.95,475811,0
+MMS.US,D,20230213,000000,84.11,84.96,83.51,84.2,281243,0
+MMS.US,D,20230214,000000,83.68,84.18,82.76,83.08,249943,0
+MMS.US,D,20230215,000000,82.53,83.98,82.03,83.87,238001,0
+MMS.US,D,20230216,000000,83.22,84.81,83.18,84.33,364064,0
+MMS.US,D,20230217,000000,84.48,84.59,83.2,84,611701,0
+MMS.US,D,20230221,000000,83.75,83.98,82.91,83.27,429133,0
+MMS.US,D,20230222,000000,83.35,83.8,82.56,83.04,319418,0
+MMS.US,D,20230223,000000,83.26,83.37,82.09,82.51,490824,0
+MMS.US,D,20230224,000000,81.95,82.9,81.37,82.83,337189,0
+MMS.US,D,20230227,000000,83.22,83.22,81.965,82.23,184658,0
+MMS.US,D,20230228,000000,81.94,82.34,81.37,82.08,437074,0
+MMS.US,D,20230301,000000,81.95,82.47,81.3,81.99,469504,0
+MMS.US,D,20230302,000000,81.57,82.31,81.35,82.31,234016,0
+MMS.US,D,20230303,000000,82.49,82.61,81.59,82.58,213797,0
+MMS.US,D,20230306,000000,82.56,83.19,81.9791,82.27,189353,0
+MMS.US,D,20230307,000000,82.25,83.02,80.06,80.54,271228,0
+MMS.US,D,20230308,000000,80.57,80.82,79.045,79.39,269098,0
+MMS.US,D,20230309,000000,79.7,80.04,77.84,78.02,518067,0
+MMS.US,D,20230310,000000,77.85,78.06,76.35,76.7,363684,0
+MMS.US,D,20230313,000000,75.7,77.02,74.76,75.18,475456,0
+MMS.US,D,20230314,000000,76.87,76.93,75.25,76,451838,0
+MMS.US,D,20230315,000000,74.56,75.1,73.385,74.68,455249,0
+MMS.US,D,20230316,000000,73.99,76.05,73.69,75.15,409952,0
+MMS.US,D,20230317,000000,74.99,75.495,73.4,74.03,694148,0
+MMS.US,D,20230320,000000,74.58,76.94,74.55,76.67,352220,0
+MMS.US,D,20230321,000000,77.71,77.71,75.75,76.53,405130,0
+MMS.US,D,20230322,000000,76.41,76.81,74.67,74.85,474067,0
+MMS.US,D,20230323,000000,74.92,75.62,73.31,74.25,332532,0
+MMS.US,D,20230324,000000,73.71,75.66,73.27,75.08,418530,0
+MMS.US,D,20230327,000000,75.87,77.05,75.24,76.95,441908,0
+MMS.US,D,20230328,000000,76.83,77.4,76.635,77.25,451517,0
+MMS.US,D,20230329,000000,77.76,77.76,76.4,77.15,419778,0
+MMS.US,D,20230330,000000,77.62,78.08,76.86,77.2,299080,0
+MMS.US,D,20230331,000000,77.69,78.86,77.215,78.7,328422,0
+MMS.US,D,20230403,000000,78.2,79.89,78.2,79.85,398697,0
+MMS.US,D,20230404,000000,79.65,79.79,78.73,79.65,394091,0
+MMS.US,D,20230405,000000,79.3,79.85,78.7,79.25,253640,0
+MMS.US,D,20230406,000000,79.5,80.67,78.96,80.24,239767,0
+MMS.US,D,20230410,000000,80.02,81.49,80.02,81.44,258406,0
+MMS.US,D,20230411,000000,81.6,82.24,81.34,81.6,513467,0
+MMS.US,D,20230412,000000,81.58,83.56,81.025,82.64,774339,0
+MMS.US,D,20230413,000000,82.7,84.33,82.075,84.2,303415,0
+MMS.US,D,20230414,000000,84,84.76,82.99,83.65,275757,0
+MMS.US,D,20230417,000000,83.84,84.03,83.15,84.02,240769,0
+MMS.US,D,20230418,000000,83.94,84.22,82.45,82.77,304186,0
+MMS.US,D,20230419,000000,82.75,82.75,81.75,81.95,300752,0
+MMS.US,D,20230420,000000,81.66,82.27,81.42,82.07,345085,0
+MMS.US,D,20230421,000000,82.47,82.47,81.575,82.41,265723,0
+MMS.US,D,20230424,000000,82.26,82.615,81.91,82.45,153726,0
+MMS.US,D,20230425,000000,81.7,82.37,81.19,81.7,416947,0
+MMS.US,D,20230426,000000,80.82,81.53,80.64,81.25,308249,0
+MMS.US,D,20230427,000000,81.51,83.17,81.125,83,304773,0
+MMS.US,D,20230428,000000,82.79,84.13,82.79,83.65,306137,0
+MMS.US,D,20230501,000000,83.53,84.57,83.53,84.22,163873,0
+MMS.US,D,20230502,000000,83.88,83.88,81.58,82.75,400106,0
+MMS.US,D,20230503,000000,82.98,84.2,82.13,82.21,453211,0
+MMS.US,D,20230504,000000,79.26,80.2,77.34,78.03,672859,0
+MMS.US,D,20230505,000000,79.03,80.6,78.18,80.5,475982,0
+MMS.US,D,20230508,000000,80.06,80.47,79.01,79.45,325290,0
+MMS.US,D,20230509,000000,79.39,80.105,78.79,79.46,294420,0
+MMS.US,D,20230510,000000,80.15,80.43,79.24,80.05,267401,0
+MMS.US,D,20230511,000000,79.35,79.515,78.44,79.2,253565,0
+MMS.US,D,20230512,000000,78.84,79.66,78.835,79.5,173538,0
+MMS.US,D,20230515,000000,79.53,80.03,79.04,79.58,268260,0
+MMS.US,D,20230516,000000,79.39,80.029,79.09,79.5,305312,0
+MMS.US,D,20230517,000000,80.01,81.77,79.08,81.23,486381,0
+MMS.US,D,20230518,000000,81.07,82.52,81,82.45,327656,0
+MMS.US,D,20230519,000000,82.76,82.76,80.98,81.7,283915,0
+MMS.US,D,20230522,000000,81.69,82.14,81.25,81.75,363914,0
+MMS.US,D,20230523,000000,81.29,81.75,80.24,80.77,287850,0
+MMS.US,D,20230524,000000,80.7,80.825,79.86,80.37,209069,0
+MMS.US,D,20230525,000000,80.56,80.56,79.02,79.7,240261,0
+MMS.US,D,20230526,000000,80.24,81.04,79.875,80.33,396031,0
+MMS.US,D,20230530,000000,80.31,81.22,79.53,80.4,529775,0
+MMS.US,D,20230531,000000,80.43,81.29,79.845,80.96,1059483,0
+MMS.US,D,20230601,000000,81,82.2,80.805,81.66,366437,0
+MMS.US,D,20230602,000000,82.17,83.54,81.725,83.26,345507,0
+MMS.US,D,20230605,000000,82.25,82.7,81.17,81.22,221478,0
+MMS.US,D,20230606,000000,81.37,82.83,81.37,82.64,243609,0
+MMS.US,D,20230607,000000,82.81,84.46,82.45,84.27,299334,0
+MMS.US,D,20230608,000000,84.03,84.605,83.09,84.43,198164,0
+MMS.US,D,20230609,000000,84.15,84.395,83.73,84.31,159136,0
+MMS.US,D,20230612,000000,84.31,85.56,84.135,85.21,227260,0
+MMS.US,D,20230613,000000,85.22,86.07,85.01,85.65,225240,0
+MMS.US,D,20230614,000000,85.67,86.39,84.3877,84.89,341264,0
+MMS.US,D,20230615,000000,84.81,85.11,83.99,85.11,299721,0
+MMS.US,D,20230616,000000,85.82,85.82,84.7,85.69,544970,0
+MMS.US,D,20230620,000000,85.64,85.83,85.11,85.41,175821,0
+MMS.US,D,20230621,000000,85.15,86.725,84.71,85.79,199431,0
+MMS.US,D,20230622,000000,85.7,85.93,85.195,85.71,153565,0
+MMS.US,D,20230623,000000,84.76,85.31,83.5,83.54,509544,0
+MMS.US,D,20230626,000000,83.54,84.24,82.83,82.89,194975,0
+MMS.US,D,20230627,000000,83.21,84.515,83.0372,83.73,223680,0
+MMS.US,D,20230628,000000,83.79,83.79,82.47,82.89,313096,0
+MMS.US,D,20230629,000000,82.88,84.65,82.88,84.15,499420,0
+MMS.US,D,20230630,000000,84.59,84.98,83.91,84.51,394051,0
+MMS.US,D,20230703,000000,83.82,84.87,83.72,84.84,119390,0
+MMS.US,D,20230705,000000,84.09,84.5616,83.2201,83.58,286601,0
+MMS.US,D,20230706,000000,83.17,83.25,82.42,83.11,242858,0
+MMS.US,D,20230707,000000,83.04,84.61,83.04,84.45,321798,0
+MMS.US,D,20230710,000000,84.25,86.59,83.55,85.9,226115,0
+MMS.US,D,20230711,000000,86.03,87.13,85.795,87.05,219667,0
+MMS.US,D,20230712,000000,88.2,88.2,86.44,86.5,278227,0
+MMS.US,D,20230713,000000,86.5,87.59,86.36,86.86,236572,0
+MMS.US,D,20230714,000000,86.59,86.98,86.41,86.72,172261,0
+MMS.US,D,20230717,000000,86.72,87.89,86.72,87.36,189997,0
+MMS.US,D,20230718,000000,87.31,87.85,86.34,86.55,441449,0
+MMS.US,D,20230719,000000,86.32,86.94,85.655,86.93,267936,0
+MMS.US,D,20230720,000000,87.12,87.515,86.6475,87.3,168889,0
+MMS.US,D,20230721,000000,87.85,88.74,87.09,87.77,329145,0
+MMS.US,D,20230724,000000,89.69,89.69,87.47,87.57,228482,0
+MMS.US,D,20230725,000000,87.01,88.14,86.5,87.09,338239,0
+MMS.US,D,20230726,000000,85.8,85.8,82.95,83.85,495564,0
+MMS.US,D,20230727,000000,84.18,84.44,82.95,83.21,357802,0
+MMS.US,D,20230728,000000,83.6,84.22,83.18,84.17,218571,0
+MMS.US,D,20230731,000000,84.13,84.72,83.28,83.76,469307,0
+MMS.US,D,20230801,000000,83.66,84.12,83.11,83.65,210734,0
+MMS.US,D,20230802,000000,82.65,83.61,81.68,82.98,397756,0
+MMS.US,D,20230803,000000,82.23,82.23,76.61,79.58,1079234,0
+MMS.US,D,20230804,000000,79.7,79.95,78,79.59,706768,0
+MMS.US,D,20230807,000000,81.43,82.61,80.32,82.22,301728,0
+MMS.US,D,20230808,000000,81.49,81.72,79.82,80.02,325359,0
+MMS.US,D,20230809,000000,79.77,80.83,79.38,79.94,204110,0
+MMS.US,D,20230810,000000,80.06,81.31,79.27,79.97,167340,0
+MMS.US,D,20230811,000000,79.81,80.2517,79.31,79.96,285134,0
+MMS.US,D,20230814,000000,79.43,82.52,78.745,82.44,514460,0
+MMS.US,D,20230815,000000,82.09,82.345,80.71,80.89,187793,0
+MMS.US,D,20230816,000000,80.76,81.39,79.38,79.75,222323,0
+MMS.US,D,20230817,000000,79.71,80.24,78.3,78.34,264865,0
+MMS.US,D,20230818,000000,78.49,80.45,78.49,79.61,442691,0
+MMS.US,D,20230821,000000,79.31,80.72,79.31,80.17,212663,0
+MMS.US,D,20230822,000000,80.64,80.835,79.26,80.43,185084,0
+MMS.US,D,20230823,000000,80.68,81.31,79.97,81.04,170870,0
+MMS.US,D,20230824,000000,80.84,81.53,80.18,80.67,180602,0
+MMS.US,D,20230825,000000,81.08,81.39,80.44,80.76,117509,0
+MMS.US,D,20230828,000000,80.93,82.14,80.93,81.35,136438,0
+MMS.US,D,20230829,000000,81.2,81.395,79.94,80.35,176377,0
+MMS.US,D,20230830,000000,80.6,81.2499,80.26,80.61,216211,0
+MMS.US,D,20230831,000000,80.64,81.535,80.19,80.82,230550,0
+MMS.US,D,20230901,000000,81.39,81.77,80.56,80.83,152588,0
+MMS.US,D,20230905,000000,79.94,79.94,77.965,79,230546,0
+MMS.US,D,20230906,000000,79.28,80.24,79.04,79.58,202580,0
+MMS.US,D,20230907,000000,79.74,79.74,78.48,78.95,191968,0
+MMS.US,D,20230908,000000,79.1,79.15,78.31,78.71,346799,0
+MMS.US,D,20230911,000000,79.07,79.54,78.45,78.6,191084,0
+MMS.US,D,20230912,000000,78.36,79.17,78.345,78.76,143977,0
+MMS.US,D,20230913,000000,78.78,80.07,78.675,80.06,245912,0
+MMS.US,D,20230914,000000,80.59,81.15,80.09,80.91,187295,0
+MMS.US,D,20230915,000000,80.75,80.75,79.38,79.65,737304,0
+MMS.US,D,20230918,000000,79.82,80.0999,78.91,78.93,321309,0
+MMS.US,D,20230919,000000,78.92,78.97,77.78,77.93,375635,0
+MMS.US,D,20230920,000000,78.25,79.22,78.11,78.34,364684,0
+MMS.US,D,20230921,000000,78.15,78.15,76.48,76.78,314528,0
+MMS.US,D,20230922,000000,76.67,77.28,76.35,76.4,301412,0
+MMS.US,D,20230925,000000,76.12,76.5199,75.91,76.35,256400,0
+MMS.US,D,20230926,000000,75.87,76.08,74.66,74.67,281806,0
+MMS.US,D,20230927,000000,75.08,75.25,73.92,74.38,263240,0
+MMS.US,D,20230928,000000,74.35,75.04,74.2034,74.96,173351,0
+MMS.US,D,20230929,000000,75.25,75.545,74.39,74.68,274090,0
+MMS.US,D,20231002,000000,74.57,74.68,73.985,74.27,236329,0
+MMS.US,D,20231003,000000,73.78,74.23,72.81,72.89,235262,0
+MMS.US,D,20231004,000000,72.94,73.74,72.39,73.33,291837,0
+MMS.US,D,20231005,000000,73.61,74.6075,73.61,74.2,340466,0
+MMS.US,D,20231006,000000,73.92,75.41,73.485,74.96,213962,0
+MMS.US,D,20231009,000000,74.51,76.24,74.51,76.13,207212,0
+MMS.US,D,20231010,000000,77.38,77.81,76.9,77.18,215587,0
+MMS.US,D,20231011,000000,77.17,78.02,76.73,76.9,186960,0
+MMS.US,D,20231012,000000,77.26,77.33,76.11,77.19,255183,0
+MMS.US,D,20231013,000000,77.33,77.49,76.345,76.87,194793,0
+MMS.US,D,20231016,000000,77.46,78.755,76.9,78.59,312178,0
+MMS.US,D,20231017,000000,78.32,79.71,78.13,78.36,340034,0
+MMS.US,D,20231018,000000,77.5,78.06,76.895,77.2,210957,0
+MMS.US,D,20231019,000000,76.84,78.09,76.3,77.67,690207,0
+MMS.US,D,20231020,000000,78.05,78.47,77.035,77.41,590758,0
+MMS.US,D,20231023,000000,77.14,77.92,76.55,76.58,308598,0
+MMS.US,D,20231024,000000,76.9,77.335,73.94,74.57,224766,0
+MMS.US,D,20231025,000000,74.21,75.485,73.77,74.54,254480,0
+MMS.US,D,20231026,000000,74.63,75.92,74.53,74.92,175783,0
+MMS.US,D,20231027,000000,74.75,74.75,72.815,73.03,199536,0
+MMS.US,D,20231030,000000,73.97,73.97,72.8104,73.54,213112,0
+MMS.US,D,20231031,000000,73.88,74.84,73.88,74.72,206073,0
+MMS.US,D,20231101,000000,74.49,75.22,74.03,75.11,201616,0
+MMS.US,D,20231102,000000,75.73,75.92,74.79,75.77,206888,0
+MMS.US,D,20231103,000000,77.25,77.45,76.2,77.13,167365,0
+MMS.US,D,20231106,000000,77.03,77.03,75.435,76.98,138299,0
+MMS.US,D,20231107,000000,76.98,77.41,76.035,76.67,264110,0
+MMS.US,D,20231108,000000,76.78,77.11,76.15,76.49,249072,0
+MMS.US,D,20231109,000000,76.92,76.98,75.27,75.33,347906,0
+MMS.US,D,20231110,000000,75.46,76.24,75.22,76.02,360504,0
+MMS.US,D,20231113,000000,75.85,76.155,75.29,75.66,342482,0
+MMS.US,D,20231114,000000,77.18,79.09,76.78,78.73,609191,0
+MMS.US,D,20231115,000000,78.6,80.22,78.495,78.84,573277,0
+MMS.US,D,20231116,000000,78.71,83.04,76.42,82.77,735204,0
+MMS.US,D,20231117,000000,83.28,83.74,81.47,82.31,443817,0
+MMS.US,D,20231120,000000,82,82.41,81.06,81.84,360654,0
+MMS.US,D,20231121,000000,81.76,83.21,81.63,83.05,264326,0
+MMS.US,D,20231122,000000,83.71,83.9,82.875,83.28,177332,0
+MMS.US,D,20231124,000000,82.76,83.775,82.75,83.77,79579,0
+MMS.US,D,20231127,000000,83.26,84.27,83.0899,84.25,328438,0
+MMS.US,D,20231128,000000,84.25,84.53,82.54,82.64,404230,0
+MMS.US,D,20231129,000000,82.95,83.28,82.16,82.17,211615,0
+MMS.US,D,20231130,000000,82.37,83.56,82.175,83.49,264493,0
+MMS.US,D,20231201,000000,83.2,85.18,82.78,85.17,236355,0
+MMS.US,D,20231204,000000,85.21,86.9,84.43,86.88,241299,0
+MMS.US,D,20231205,000000,86.43,86.43,85.38,85.46,335487,0
+MMS.US,D,20231206,000000,85.77,86.4,85.34,85.53,194247,0
+MMS.US,D,20231207,000000,86.01,86.2,84.74,84.91,266651,0
+MMS.US,D,20231208,000000,84.86,85.85,84.6,85.08,205990,0
+MMS.US,D,20231211,000000,85.11,85.91,84.77,85.65,247741,0
+MMS.US,D,20231212,000000,85.49,86.27,85.28,85.33,295125,0
+MMS.US,D,20231213,000000,85.16,86.01,84.32,85.95,370605,0
+MMS.US,D,20231214,000000,85.25,85.95,82.526,83.58,534741,0
+MMS.US,D,20231215,000000,83.5,83.74,81,81.47,1279262,0
+MMS.US,D,20231218,000000,82.14,83.81,82.03,82.85,373472,0
+MMS.US,D,20231219,000000,83.06,83.86,82.62,82.95,348355,0
+MMS.US,D,20231220,000000,83.05,83.52,81.885,82.06,405557,0
+MMS.US,D,20231221,000000,82.55,83.95,81.69,83.91,257494,0
+MMS.US,D,20231222,000000,84.23,85,84.21,84.49,280601,0
+MMS.US,D,20231226,000000,84.49,84.955,84.28,84.72,206314,0
+MMS.US,D,20231227,000000,84.61,85.14,84.21,84.3,225504,0
+MMS.US,D,20231228,000000,84.08,84.725,83.935,84.24,196613,0
+MMS.US,D,20231229,000000,84.18,84.475,83.765,83.86,197021,0
+MMS.US,D,20240102,000000,83.66,83.9,83.135,83.42,297418,0
+MMS.US,D,20240103,000000,82.05,82.13,77.26,77.32,542122,0
+MMS.US,D,20240104,000000,77.78,78.77,76.905,78.74,403809,0
+MMS.US,D,20240105,000000,78.35,78.35,77.31,77.81,349450,0
+MMS.US,D,20240108,000000,77.93,78.5969,77.62,77.84,308365,0
+MMS.US,D,20240109,000000,77.35,77.73,76.46,77.19,544682,0
+MMS.US,D,20240110,000000,77.62,77.87,76.54,77.82,500603,0
+MMS.US,D,20240111,000000,77.69,79.67,77.13,79.65,358011,0
+MMS.US,D,20240112,000000,80.65,81.37,80.1275,81.21,371429,0
+MMS.US,D,20240116,000000,80.8,81.04,79.82,80.81,264326,0
+MMS.US,D,20240117,000000,80.09,81.08,80.09,80.8,282746,0
+MMS.US,D,20240118,000000,80.95,82.29,80.54,82.03,292165,0
+MMS.US,D,20240119,000000,82.36,82.36,80.59,81.69,306456,0
+MMS.US,D,20240122,000000,82.31,83.66,81.76,83.65,301944,0
+MMS.US,D,20240123,000000,84.5,84.5,82.56,83.27,407090,0
+MMS.US,D,20240124,000000,83.7,83.86,82.42,82.6,1231888,0
+MMS.US,D,20240125,000000,83.5,83.79,82.29,83.16,327067,0
+MMS.US,D,20240126,000000,83.78,84.165,83.17,83.43,298370,0
+MMS.US,D,20240129,000000,83.23,83.96,82.43,83.86,205729,0
+MMS.US,D,20240130,000000,83.37,84.305,83.37,83.96,215208,0
+MMS.US,D,20240131,000000,84.45,84.45,80.77,81.12,406565,0
+MMS.US,D,20240201,000000,81.22,81.66,80.4,81.49,369803,0
+MMS.US,D,20240202,000000,80.32,81.01,79.89,80.47,343732,0
+MMS.US,D,20240205,000000,79.95,79.95,78.61,78.63,408730,0
+MMS.US,D,20240206,000000,78.1,79.045,77.79,78.41,679868,0
+MMS.US,D,20240207,000000,78.76,78.91,77.86,77.96,569714,0
+MMS.US,D,20240208,000000,80.49,81,76.625,78.82,1184565,0
+MMS.US,D,20240209,000000,80.46,82.8,78.84,82.57,539529,0
+MMS.US,D,20240212,000000,82.56,84,82.56,83.96,512812,0
+MMS.US,D,20240213,000000,82.82,83.29,80.445,81.31,338421,0
+MMS.US,D,20240214,000000,81.82,82.65,80.98,82.57,286775,0
+MMS.US,D,20240215,000000,82.57,84.99,82.57,84.76,335184,0
+MMS.US,D,20240216,000000,84.49,84.7,83.18,83.26,346684,0
+MMS.US,D,20240220,000000,82.72,83.17,81.52,81.68,475856,0
+MMS.US,D,20240221,000000,81.46,81.82,80.8,81.76,345722,0
+MMS.US,D,20240222,000000,82.08,82.32,81.24,82.13,346413,0
+MMS.US,D,20240223,000000,82.4,84.25,82.0599,84.16,353394,0
+MMS.US,D,20240226,000000,83.62,84.7,83.62,84.62,239609,0
+MMS.US,D,20240227,000000,84.97,85.09,83.43,83.89,208172,0
+MMS.US,D,20240228,000000,83.28,84.05,83.26,83.41,225472,0
+MMS.US,D,20240229,000000,84.22,84.29,82.68,83.66,324887,0
+MMS.US,D,20240301,000000,83.53,84.17,83.22,83.84,194136,0
+MMS.US,D,20240304,000000,84.26,85.515,84.075,85.3,307840,0
+MMS.US,D,20240305,000000,85.04,85.865,84.11,84.56,212298,0
+MMS.US,D,20240306,000000,85.04,85.71,84.76,85.33,223173,0
+MMS.US,D,20240307,000000,85.64,86.16,85.4,85.62,224057,0
+MMS.US,D,20240308,000000,86.37,86.69,85.38,85.57,198625,0
+MMS.US,D,20240311,000000,85.16,85.725,84.46,84.51,220049,0
+MMS.US,D,20240312,000000,83.96,85.419,83.8,84.96,168412,0
+MMS.US,D,20240313,000000,84.57,85.17,83.7,84.01,232970,0
+MMS.US,D,20240314,000000,84.01,84.19,82.035,82.84,246292,0
+MMS.US,D,20240315,000000,82.05,83.74,82.03,82.3,682070,0
+MMS.US,D,20240318,000000,82.12,82.39,81.56,81.86,328386,0
+MMS.US,D,20240319,000000,81.95,83.71,81.79,83.7,262236,0
+MMS.US,D,20240320,000000,83.74,84.32,82.86,83.38,251371,0
+MMS.US,D,20240321,000000,83.69,84.145,83.3,83.59,212068,0
+MMS.US,D,20240322,000000,83.88,83.88,82.19,82.47,206805,0
+MMS.US,D,20240325,000000,82.72,83.64,82.5,83.01,351635,0
+MMS.US,D,20240326,000000,83.44,83.44,82.21,82.5,252702,0
+MMS.US,D,20240327,000000,83.01,83.52,82.68,83.49,316766,0
+MMS.US,D,20240328,000000,83.76,84.73,83.69,83.9,344543,0
+MMS.US,D,20240401,000000,83.7,83.7,82.29,82.37,192013,0
+MMS.US,D,20240402,000000,81.84,82.045,80.53,80.79,270874,0
+MMS.US,D,20240403,000000,80.06,81.46,80.06,80.9,237746,0
+MMS.US,D,20240404,000000,81.83,82.28,79.925,80.03,248999,0
+MMS.US,D,20240405,000000,80.09,81.13,80.09,81.06,223118,0
+MMS.US,D,20240408,000000,81.36,81.54,80.8,81.15,141486,0
+MMS.US,D,20240409,000000,81.3,81.37,80.55,81.31,216473,0
+MMS.US,D,20240410,000000,79.75,80.35,79.1,79.99,313506,0
+MMS.US,D,20240411,000000,80.08,80.7,79.81,80.3,187557,0
+MMS.US,D,20240412,000000,79.69,80.17,79.36,80,252255,0
+MMS.US,D,20240415,000000,80.17,80.7199,79.89,80.22,354582,0
+MMS.US,D,20240416,000000,79.93,81.04,79.45,80.63,216733,0
+MMS.US,D,20240417,000000,80.89,81.31,79.73,79.78,311137,0
+MMS.US,D,20240418,000000,79.89,80.57,79.507,80.04,343717,0
+MMS.US,D,20240419,000000,80.2,81.57,79.99,81.46,226659,0
+MMS.US,D,20240422,000000,81.58,81.58,80.6,81.04,173498,0
+MMS.US,D,20240423,000000,81.09,81.6,80.715,80.98,168805,0
+MMS.US,D,20240424,000000,80.5,81.35,80.25,80.82,258933,0
+MMS.US,D,20240425,000000,80.51,81.42,79.99,80.63,212149,0
+MMS.US,D,20240426,000000,80.94,81.445,80.4,80.43,205291,0
+MMS.US,D,20240429,000000,80.99,81.435,80.41,80.98,172887,0
+MMS.US,D,20240430,000000,80.59,80.94,80.175,80.28,182615,0
+MMS.US,D,20240501,000000,80.57,81.555,79.99,80.74,206313,0
+MMS.US,D,20240502,000000,81.03,81.88,80.44,81.8,173676,0
+MMS.US,D,20240503,000000,82.66,83.11,81.875,82.81,230869,0
+MMS.US,D,20240506,000000,83.39,84.43,83.39,84.12,158407,0
+MMS.US,D,20240507,000000,84.51,85.595,84.24,84.25,475214,0
+MMS.US,D,20240508,000000,84,84.46,83.18,84.12,433314,0
+MMS.US,D,20240509,000000,87.62,90.65,81.98,83.67,734695,0
+MMS.US,D,20240510,000000,84.08,86.03,82.98,84.76,673716,0
+MMS.US,D,20240513,000000,85.33,85.88,84.7,85.27,544699,0
+MMS.US,D,20240514,000000,85.71,87.195,84.86,86.4,361875,0
+MMS.US,D,20240515,000000,86.97,87.51,86.61,87.02,251945,0
+MMS.US,D,20240516,000000,87.14,87.893,86.565,87.13,311782,0
+MMS.US,D,20240517,000000,86.98,86.98,86.1,86.63,597791,0
+MMS.US,D,20240520,000000,86.66,86.8,85.845,86.52,252683,0
+MMS.US,D,20240521,000000,86.32,87.23,85.64,87.15,306370,0
+MMS.US,D,20240522,000000,87.1,87.365,85.125,85.79,472866,0
+MMS.US,D,20240523,000000,85.73,86.14,84.97,86.12,390968,0
+MMS.US,D,20240524,000000,86.59,86.62,85.71,85.96,249716,0
+MMS.US,D,20240528,000000,86.21,86.22,84.59,84.64,303441,0
+MMS.US,D,20240529,000000,83.88,84.685,83.84,84.06,451191,0
+MMS.US,D,20240530,000000,84.75,85.4004,84.41,85.16,344490,0
+MMS.US,D,20240531,000000,85.29,86.17,84.83,86.1,303639,0
+MMS.US,D,20240603,000000,86.69,86.95,84.77,85.79,483587,0
+MMS.US,D,20240604,000000,86.22,87.3399,86.17,86.74,366850,0
+MMS.US,D,20240605,000000,87,87.63,86.36,86.86,274762,0
+MMS.US,D,20240606,000000,86.43,87,85.8625,86.12,239283,0
+MMS.US,D,20240607,000000,85.6,85.905,85.03,85.08,179002,0
+MMS.US,D,20240610,000000,84.34,85.04,84,84.55,450623,0
+MMS.US,D,20240611,000000,84.08,85.05,83.98,84.83,211326,0
+MMS.US,D,20240612,000000,86.65,88.2,86.565,87.87,279895,0
+MMS.US,D,20240613,000000,87.72,87.78,86.08,87.11,204723,0
+MMS.US,D,20240614,000000,85.99,86.38,84.99,86.33,256064,0
+MMS.US,D,20240617,000000,85.9,87.19,85.3,87.17,263004,0
+MMS.US,D,20240618,000000,87.19,87.43,86.5,86.93,235502,0
+MMS.US,D,20240620,000000,86.95,87.79,86.5,87.29,178699,0
+MMS.US,D,20240621,000000,87.25,88.58,86.66,88.37,543067,0
+MMS.US,D,20240624,000000,88.67,89.65,88.5,88.69,346633,0
+MMS.US,D,20240625,000000,88.29,88.56,87.29,87.88,213780,0
+MMS.US,D,20240626,000000,87.28,87.9,86.52,87.03,299015,0
+MMS.US,D,20240627,000000,88.09,88.23,87.12,87.51,220441,0
+MMS.US,D,20240628,000000,88.24,88.24,84.67,85.7,1114886,0
+MMS.US,D,20240701,000000,86.03,86.03,84.4,84.89,364053,0
+MMS.US,D,20240702,000000,85.18,85.89,84.98,85.5,180828,0
+MMS.US,D,20240703,000000,85.78,85.78,84.99,85.25,84976,0
+MMS.US,D,20240705,000000,84.92,85.39,84.74,85.32,248960,0
+MMS.US,D,20240708,000000,86.03,86.51,84.55,84.71,207789,0
+MMS.US,D,20240709,000000,84.75,84.99,84.08,84.08,378766,0
+MMS.US,D,20240710,000000,84.56,85.36,84.56,85.31,567495,0
+MMS.US,D,20240711,000000,86.75,87.61,86.05,87.3,618280,0
+MMS.US,D,20240712,000000,88.14,88.68,87.67,87.72,282589,0
+MMS.US,D,20240715,000000,88.03,89.78,88.02,89.32,375293,0
+MMS.US,D,20240716,000000,90.11,92.48,89.855,91.87,400360,0
+MMS.US,D,20240717,000000,91.36,92.685,91.255,91.31,372906,0
+MMS.US,D,20240718,000000,90.71,92.22,90.28,90.72,271147,0
+MMS.US,D,20240719,000000,90.93,91.25,89.29,89.98,212422,0
+MMS.US,D,20240722,000000,90.22,91.71,89.475,91.32,256751,0
+MMS.US,D,20240723,000000,91.27,92.17,91.185,91.77,243015,0
+MMS.US,D,20240724,000000,91.27,92.29,90.32,90.33,259141,0
+MMS.US,D,20240725,000000,90.5,92.42,90.5,91.65,478193,0
+MMS.US,D,20240726,000000,92.86,93.06,91.86,92.52,301125,0
+MMS.US,D,20240729,000000,92.71,93.8175,92.46,93.11,225103,0
+MMS.US,D,20240730,000000,93.35,93.86,92.92,92.99,262466,0
+MMS.US,D,20240731,000000,92.86,93.97,92.05,92.89,438096,0
+MMS.US,D,20240801,000000,92.54,92.985,90.55,91.28,366813,0
+MMS.US,D,20240802,000000,88.75,91.41,88.44,91.38,357904,0
+MMS.US,D,20240805,000000,88.19,89,87.05,87.96,400493,0
+MMS.US,D,20240806,000000,87.54,89.47,87.54,88.25,295014,0
+MMS.US,D,20240807,000000,88.79,89.745,87.195,87.59,660124,0
+MMS.US,D,20240808,000000,90.71,91.99,86.77,87.4,995378,0
+MMS.US,D,20240809,000000,86.88,87.415,86.21,86.75,1273966,0
+MMS.US,D,20240812,000000,86.93,87.32,85.68,85.95,742159,0
+MMS.US,D,20240813,000000,86.37,87.84,86.03,87.54,425390,0
+MMS.US,D,20240814,000000,87.63,88.049,87.075,87.97,282196,0
+MMS.US,D,20240815,000000,89.09,89.09,87.71,88.78,252085,0
+MMS.US,D,20240816,000000,88.67,89.195,87.855,88.4,428621,0
+MMS.US,D,20240819,000000,88.57,89.17,88.01,89.13,255126,0
+MMS.US,D,20240820,000000,89.24,89.71,88.43,89.69,608324,0
+MMS.US,D,20240821,000000,89.89,91.33,89.67,90.9,503370,0
+MMS.US,D,20240822,000000,91,91.07,90.19,90.35,487747,0
+MMS.US,D,20240823,000000,90.89,92.055,90.805,91.74,405130,0
+MMS.US,D,20240826,000000,92.32,92.65,91.37,91.39,204594,0
+MMS.US,D,20240827,000000,91.2,92.44,90.935,92.31,286137,0
+MMS.US,D,20240828,000000,92.4,93.02,91.97,92.42,222782,0
+MMS.US,D,20240829,000000,93.06,93.7,92.26,92.41,179289,0
+MMS.US,D,20240830,000000,92.58,93.1,91.715,92.26,490574,0
+MMS.US,D,20240903,000000,91.64,92.81,90.35,90.4,256742,0
+MMS.US,D,20240904,000000,90.13,90.36,89.335,89.73,232089,0
+MMS.US,D,20240905,000000,90.1,90.1,88.81,89.31,269231,0
+MMS.US,D,20240906,000000,89.44,89.725,87.07,87.15,246726,0
+MMS.US,D,20240909,000000,87.55,87.55,86.005,86.4,423470,0
+MMS.US,D,20240910,000000,86.53,86.7,85.78,86.3,303817,0
+MMS.US,D,20240911,000000,85.7,86.26,84.58,85.91,463472,0
+MMS.US,D,20240912,000000,85.85,86.82,85.605,86.64,205015,0
+MMS.US,D,20240913,000000,87.26,88.71,87.125,88.7,461847,0
+MMS.US,D,20240916,000000,89.04,89.135,87.921,88.14,307107,0
+MMS.US,D,20240917,000000,88.41,88.83,87.72,88.28,456082,0
+MMS.US,D,20240918,000000,88.43,89.8,87.91,88.53,380325,0
+MMS.US,D,20240919,000000,89.82,90.59,88.42,90.54,377875,0
+MMS.US,D,20240920,000000,90.58,90.625,89.44,89.98,1184089,0
+MMS.US,D,20240923,000000,90.38,90.59,89.54,90.57,246230,0
+MMS.US,D,20240924,000000,90.62,92.49,90.515,91.8,404485,0
+MMS.US,D,20240925,000000,92.39,93.875,92.155,92.69,486963,0
+MMS.US,D,20240926,000000,93.41,93.89,91.78,91.85,526397,0
+MMS.US,D,20240927,000000,92.6,93.94,92.13,92.7,402511,0
+MMS.US,D,20240930,000000,92.41,93.3099,91.94,93.16,410570,0
+MMS.US,D,20241001,000000,92.56,93.51,91.4218,92.75,334411,0
+MMS.US,D,20241002,000000,92.42,92.97,91.59,91.86,216070,0
+MMS.US,D,20241003,000000,90.94,91.25,89.975,91.14,250202,0
+MMS.US,D,20241004,000000,91.67,92.34,90.751,91.25,212231,0
+MMS.US,D,20241007,000000,90.77,90.8784,90.125,90.62,176374,0
+MMS.US,D,20241008,000000,91,91.11,89.96,90.7,157769,0
+MMS.US,D,20241009,000000,90.98,91.1895,90.15,90.82,189505,0
+MMS.US,D,20241010,000000,90.07,90.09,87.88,88.55,301639,0
+MMS.US,D,20241011,000000,88.69,90.11,88.66,90.1,226386,0
+MMS.US,D,20241014,000000,89.92,90.9075,89.49,90.89,124127,0
+MMS.US,D,20241015,000000,90.92,91.83,90.57,90.7,507521,0
+MMS.US,D,20241016,000000,90.78,91.755,90.485,90.83,194091,0
+MMS.US,D,20241017,000000,90.84,90.9325,89.72,89.94,205280,0
+MMS.US,D,20241018,000000,90.18,90.18,88.98,89.87,205504,0
+MMS.US,D,20241021,000000,89.67,90.065,87.82,88.08,192187,0
+MMS.US,D,20241022,000000,87.64,87.64,86.57,87.12,268661,0
+MMS.US,D,20241023,000000,86.37,87.59,86.32,86.99,228449,0
+MMS.US,D,20241024,000000,87.04,87.595,86.775,87.48,256342,0
+MMS.US,D,20241025,000000,88.08,88.105,87.085,87.17,148480,0
+MMS.US,D,20241028,000000,87.61,88.05,86.61,86.76,228310,0
+MMS.US,D,20241029,000000,86.06,87.35,86.05,87.15,462630,0
+MMS.US,D,20241030,000000,87.16,89.045,87.16,88.07,264281,0
+MMS.US,D,20241031,000000,87.55,87.8,86.36,86.44,282601,0
+MMS.US,D,20241101,000000,86.82,88.06,86.78,86.96,243017,0
+MMS.US,D,20241104,000000,86.79,88,86.79,87.29,206886,0
+MMS.US,D,20241105,000000,86.86,88.565,86.86,88.43,446450,0
+MMS.US,D,20241106,000000,92.8,93.73,89.205,89.53,1325883,0
+MMS.US,D,20241107,000000,89.66,91.56,89.3129,89.84,1430813,0
+MMS.US,D,20241108,000000,90.12,92.22,89.67,91.56,547074,0
+MMS.US,D,20241111,000000,92.155,92.63,91,91.51,610452,0
+MMS.US,D,20241112,000000,91.44,91.94,89.99,90.54,459934,0
+MMS.US,D,20241113,000000,90.935,91.13,87.82,87.95,733041,0
+MMS.US,D,20241114,000000,88.305,88.305,80.95,81.07,1565438,0
+MMS.US,D,20241115,000000,81.285,81.32,78.72,79.18,1131939,0
+MMS.US,D,20241118,000000,79.31,80.59,78.77,79.23,1214444,0
+MMS.US,D,20241119,000000,78.95,80.18,78.82,79.81,950632,0
+MMS.US,D,20241120,000000,79.71,80.73,78.7,80.53,1461997,0
+MMS.US,D,20241121,000000,75.53,76.9595,73.8301,74.96,1987125,0
+MMS.US,D,20241122,000000,75.85,75.9,71.9,73.09,2164995,0
+MMS.US,D,20241125,000000,73.465,74.48,72.76,73.46,2023790,0
+MMS.US,D,20241126,000000,73.21,75,72.61,72.895,1017165,0
+MMS.US,D,20241127,000000,76,76,71.75,72.5,1701725,0
+MMS.US,D,20241129,000000,73.165,74.93,72.8,74.5,707094,0
+MMS.US,D,20241202,000000,74.715,74.89,73.71,74.16,1021229,0
+MMS.US,D,20241203,000000,74.36,74.82,73.65,74.58,1797733,0
+MMS.US,D,20241204,000000,74.7,75.19,74.21,74.66,1398108,0
+MMS.US,D,20241205,000000,74.745,74.745,73.76,73.84,956852,0
+MMS.US,D,20241206,000000,74.19,74.355,72.39,72.7,655672,0
+MMS.US,D,20241209,000000,72.71,73.06,71.2,71.29,734073,0
+MMS.US,D,20241210,000000,71.335,71.745,70,70.78,863701,0
+MMS.US,D,20241211,000000,72.14,72.71,70.95,71.06,851012,0
+MMS.US,D,20241212,000000,71.03,71.93,70.59,70.71,621849,0
+MMS.US,D,20241213,000000,70.25,70.88,69.72,69.81,665446,0
+MMS.US,D,20241216,000000,70.66,72.26,70.275,71.33,1051044,0
+MMS.US,D,20241217,000000,70.46,71.2949,69.9,70.2,704803,0
+MMS.US,D,20241218,000000,70.095,71.88,69.79,70.07,1073975,0
+MMS.US,D,20241219,000000,70.75,73.24,70.48,72.2,1118699,0
+MMS.US,D,20241220,000000,71.685,73.5181,71.685,72.94,1780064,0
+MMS.US,D,20241223,000000,72.99,73.27,71.69,72.82,808440,0
+MMS.US,D,20241224,000000,72.72,73.05,71.84,72.97,273233,0
+MMS.US,D,20241226,000000,72.67,73.48,72.3,73.44,520212,0
+MMS.US,D,20241227,000000,73,73.59,72.34,72.92,580809,0
+MMS.US,D,20241230,000000,72.715,74.845,72.36,74.23,1182215,0
+MMS.US,D,20241231,000000,74.59,75.26,74.19,74.65,565897,0
+MMS.US,D,20250102,000000,75.75,76.85,75.45,75.81,591336,0
+MMS.US,D,20250103,000000,75.775,77.75,75.5,77.5,576295,0
+MMS.US,D,20250106,000000,77.52,79.3,76.81,77.05,928972,0
+MMS.US,D,20250107,000000,77.29,77.96,76.9,77.29,611506,0
+MMS.US,D,20250108,000000,76.58,77.6,76.01,77.57,577578,0
+MMS.US,D,20250110,000000,77.15,77.77,76.47,76.81,608110,0
+MMS.US,D,20250113,000000,76.45,78.115,76.45,77.37,542414,0
+MMS.US,D,20250114,000000,77.465,77.67,75.89,77.48,496709,0
+MMS.US,D,20250115,000000,78.205,78.28,77.2,77.7,511538,0
+MMS.US,D,20250116,000000,77.605,79.255,77.605,78.82,715089,0
+MMS.US,D,20250117,000000,78.945,79.415,78.13,78.38,433314,0
+MMS.US,D,20250121,000000,78.84,80.11,78.58,79.68,430064,0
+MMS.US,D,20250122,000000,79.375,79.58,77.64,77.69,864567,0
+MMS.US,D,20250123,000000,77.07,78.05,76.09,76.82,753775,0
+MMS.US,D,20250124,000000,76.5,76.75,75.81,76.36,508606,0
+MMS.US,D,20250127,000000,76.36,78.6,76.36,78.31,475762,0
+MMS.US,D,20250128,000000,78.455,79.16,76.92,76.96,565648,0
+MMS.US,D,20250129,000000,77.07,78.07,74.9,75.3,755994,0
+MMS.US,D,20250130,000000,75.865,76.455,75.08,75.99,565713,0
+MMS.US,D,20250131,000000,75.245,75.8825,74.8,75.29,648615,0
+MMS.US,D,20250203,000000,74.7,76.5,74.09,75.79,725811,0
+MMS.US,D,20250204,000000,75.705,76.625,74.48,75.11,774851,0
+MMS.US,D,20250205,000000,75.8,76.79,75.135,75.83,1489302,0
+MMS.US,D,20250206,000000,77.67,78.9,69.77,70,1714818,0
+MMS.US,D,20250207,000000,70.495,70.7,68.3,69.78,1378914,0
+MMS.US,D,20250210,000000,69.9,69.97,68.15,69.7,812509,0
+MMS.US,D,20250211,000000,69.2,69.2,67.2,67.76,631287,0
+MMS.US,D,20250212,000000,67.035,68.03,66.5179,67.17,560923,0
+MMS.US,D,20250213,000000,67.395,68.79,66.53,67.4,806034,0
+MMS.US,D,20250214,000000,67.56,68.355,66.82,67.85,711571,0
+MMS.US,D,20250218,000000,67.78,68.2361,66.36,68.11,643506,0
+MMS.US,D,20250219,000000,67.5,68.705,67.425,68.31,493750,0
+MMS.US,D,20250220,000000,67.59,67.91,65.79,66.76,499718,0
+MMS.US,D,20250221,000000,66.92,66.92,64.53,66,680601,0
+MMS.US,D,20250224,000000,66.02,66.86,65.02,66.14,599900,0
+MMS.US,D,20250225,000000,66.095,68.11,65.8,67.74,722614,0
+MMS.US,D,20250226,000000,67.64,68.29,66.65,66.73,617486,0
+MMS.US,D,20250227,000000,66.585,67.375,66.22,66.5,472138,0
+MMS.US,D,20250228,000000,66.215,66.75,63.77,65.2,904037,0
+MMS.US,D,20250303,000000,65.305,65.84,63.92,64.34,631165,0
+MMS.US,D,20250304,000000,63.915,68.01,63.8,67.41,1151205,0
+MMS.US,D,20250305,000000,67.25,68.35,67.1,68,803306,0
+MMS.US,D,20250306,000000,67.9,68.19,67.0216,68.01,723384,0
+MMS.US,D,20250307,000000,67.7,71.505,67.7,71.18,871957,0
+MMS.US,D,20250310,000000,70.765,72.92,69.735,70,861044,0
+MMS.US,D,20250311,000000,70.085,70.085,68.27,68.58,1000779,0
+MMS.US,D,20250312,000000,68.14,68.29,65.53,66.53,681290,0
+MMS.US,D,20250313,000000,66.0105,67.465,66.0105,66.84,399254,0
+MMS.US,D,20250314,000000,66.945,67.47,66.4,67.11,457007,0
+MMS.US,D,20250317,000000,67.285,68.6623,67.09,68.02,623762,0
+MMS.US,D,20250318,000000,68.175,68.86,67.33,68.55,433824,0
+MMS.US,D,20250319,000000,68.75,68.86,67.88,68.67,432431,0
+MMS.US,D,20250320,000000,67.99,68.34,66.66,67.21,501143,0
+MMS.US,D,20250321,000000,66.67,67.24,65,67.24,1944375,0
+MMS.US,D,20250324,000000,67.93,68.24,65.885,66.49,606984,0
+MMS.US,D,20250325,000000,67.04,67.05,65.82,66.48,560939,0
+MMS.US,D,20250326,000000,66.535,67.39,66.535,67.03,339065,0
+MMS.US,D,20250327,000000,67,68.16,66.86,68.1,357415,0
+MMS.US,D,20250328,000000,67.91,68.33,67.105,68.21,456343,0
+MMS.US,D,20250331,000000,67.85,68.6,66.9401,68.19,653686,0
+MMS.US,D,20250401,000000,68.44,69.12,67.91,68.68,547975,0
+MMS.US,D,20250402,000000,67.92,72.47,67.6,71.03,1105469,0
+MMS.US,D,20250403,000000,68.8655,70.69,68.78,70.28,504184,0
+MMS.US,D,20250404,000000,68.92,69.58,67.55,68.65,548478,0
+MMS.US,D,20250407,000000,66.855,69.5,65.52,67.34,697954,0
+MMS.US,D,20250408,000000,68.47,68.865,65.15,65.54,539923,0
+MMS.US,D,20250409,000000,64.84,68.73,64.68,67.88,729669,0
+MMS.US,D,20250410,000000,67.29,68.38,65.62,67.47,822024,0
+MMS.US,D,20250411,000000,67.25,68.7,66.1045,68.5,527898,0
+MMS.US,D,20250414,000000,68.865,68.945,67.65,68.74,406335,0
+MMS.US,D,20250415,000000,68.64,68.8868,67.59,68.09,324215,0
+MMS.US,D,20250416,000000,68.425,68.425,67.06,67.38,320284,0
+MMS.US,D,20250417,000000,66.95,67.94,66.95,67.36,360597,0
+MMS.US,D,20250421,000000,67.085,67.52,66.385,66.9,281405,0
+MMS.US,D,20250422,000000,67.22,68.31,66.6301,68.17,316613,0
+MMS.US,D,20250423,000000,68.82,69.64,67.845,68.31,400804,0
+MMS.US,D,20250424,000000,68.0101,69.44,68.0101,68.8,274538,0
+MMS.US,D,20250425,000000,68.77,68.855,67.45,67.72,324726,0
+MMS.US,D,20250428,000000,67.865,67.89,66.31,67.53,578037,0
+MMS.US,D,20250429,000000,67.64,67.795,66.56,67.39,370463,0
+MMS.US,D,20250430,000000,67.21,67.58,66.05,66.96,539862,0
+MMS.US,D,20250501,000000,67.085,67.09,65.5,66.33,550401,0
+MMS.US,D,20250502,000000,66.72,67.65,66.42,66.88,348424,0
+MMS.US,D,20250505,000000,66.84,66.96,66.16,66.25,395180,0
+MMS.US,D,20250506,000000,66.71,67.04,65.665,66.47,342616,0
+MMS.US,D,20250507,000000,66.875,67.46,66.17,67.16,494683,0
+MMS.US,D,20250508,000000,70.54,76.38,69.36,75.74,1188667,0
+MMS.US,D,20250509,000000,74.2,76.42,73.97,75.32,598969,0
+MMS.US,D,20250512,000000,76.408,77.31,74.95,76.8,568248,0
+MMS.US,D,20250513,000000,76.805,76.82,75.01,75.36,347241,0
+MMS.US,D,20250514,000000,75.39,76.115,74.685,75.01,439734,0
+MMS.US,D,20250515,000000,75.095,75.6,74.43,75.33,361216,0
+MMS.US,D,20250516,000000,75.53,75.53,74.635,74.99,553451,0
+MMS.US,D,20250519,000000,74.49,75.34,74.37,75.17,342414,0
+MMS.US,D,20250520,000000,75.26,75.36,74.425,74.87,273247,0
+MMS.US,D,20250521,000000,74.445,74.445,73.24,73.68,311149,0
+MMS.US,D,20250522,000000,73.22,74.115,72.73,73.69,325996,0
+MMS.US,D,20250523,000000,73.215,73.215,71.53,72.4,456402,0
+MMS.US,D,20250527,000000,72.955,74.75,72.855,74.7,395675,0
+MMS.US,D,20250528,000000,74.54,75.19,72.535,72.64,375680,0
+MMS.US,D,20250529,000000,72.64,72.68,71.525,72.1,669341,0
+MMS.US,D,20250530,000000,71.975,72.82,71.62,72.51,578136,0
+MMS.US,D,20250602,000000,72.24,72.24,70.51,71.2,408020,0
+MMS.US,D,20250603,000000,71.182,72.016,70.6201,71.75,340304,0
+MMS.US,D,20250604,000000,71.39,71.725,70.87,70.93,397931,0
+MMS.US,D,20250605,000000,71.005,71.22,69.93,70.08,470343,0
+MMS.US,D,20250606,000000,70.07,72.31,70.07,70.92,434891,0
+MMS.US,D,20250609,000000,70.845,71.38,69.78,71.14,431391,0
+MMS.US,D,20250610,000000,71.205,72.275,70.94,71.4,382324,0
+MMS.US,D,20250611,000000,71.485,71.485,69.69,70.43,426899,0
+MMS.US,D,20250612,000000,70.49,71.06,69.95,70.96,244097,0
+MMS.US,D,20250613,000000,70.6,71.02,69.53,69.8,331547,0
+MMS.US,D,20250616,000000,69.375,69.925,68.98,69.45,299769,0
+MMS.US,D,20250617,000000,68.85,69.85,68.8,69.25,319978,0
+MMS.US,D,20250618,000000,69.57,70.39,68.995,69.18,607253,0
+MMS.US,D,20250620,000000,69.17,69.55,66.705,67,807163,0
+MMS.US,D,20250623,000000,67.025,68.635,66.645,68.57,438592,0
+MMS.US,D,20250624,000000,68.86,69.82,68.255,69.48,332644,0
+MMS.US,D,20250625,000000,69.67,70.06,69.02,70.02,385647,0
+MMS.US,D,20250626,000000,69.89,71.505,69.89,71.37,427478,0
+MMS.US,D,20250627,000000,71.505,71.505,69.75,69.99,528451,0
+MMS.US,D,20250630,000000,69.4425,70.58,69.4275,70.2,315133,0
+MMS.US,D,20250701,000000,69.905,72.34,69.905,71.73,328643,0
+MMS.US,D,20250702,000000,71.45,72.89,71.395,72.44,516468,0
+MMS.US,D,20250703,000000,72.36,72.93,71.61,72.06,224629,0
+MMS.US,D,20250707,000000,71.85,72.39,71.1038,71.3,343087,0
+MMS.US,D,20250708,000000,71.3,71.775,70.72,70.99,320141,0
+MMS.US,D,20250709,000000,71.23,71.94,70.61,71.92,390127,0
+MMS.US,D,20250710,000000,71.75,73.785,71.38,72.76,504787,0
+MMS.US,D,20250711,000000,71.99,72.37,70.7,71.49,415527,0
+MMS.US,D,20250714,000000,71.49,72.78,70.995,72.37,429473,0
+MMS.US,D,20250715,000000,72.07,72.6,69.66,69.89,563831,0
+MMS.US,D,20250716,000000,70.095,71.36,69.585,71.11,469628,0
+MMS.US,D,20250717,000000,71.125,72.36,71.125,71.34,317873,0
+MMS.US,D,20250718,000000,71.49,71.625,70.575,71.02,384473,0
+MMS.US,D,20250721,000000,71.25,71.69,70.67,71.02,491256,0
+MMS.US,D,20250722,000000,71.035,72.24,70.6745,71.64,302820,0
+MMS.US,D,20250723,000000,72.015,73.45,72.015,73.27,328900,0
+MMS.US,D,20250724,000000,73.46,74.25,72.8,73.63,595072,0
+MMS.US,D,20250725,000000,74.035,74.36,73.21,73.45,556595,0
+MMS.US,D,20250728,000000,73.705,73.705,71.62,72.87,366572,0
+MMS.US,D,20250729,000000,72.78,73.35,71.63,71.76,370888,0
+MMS.US,D,20250730,000000,71.995,72.335,70.83,71.23,373404,0
+MMS.US,D,20250731,000000,70.615,75.28,70.34,73.86,916838,0
+MMS.US,D,20250801,000000,73.495,74.13,72.335,72.91,518059,0
+MMS.US,D,20250804,000000,73.2247,74.93,72.52,74.89,395132,0
+MMS.US,D,20250805,000000,75.13,76.4,74.46,76.06,740474,0
+MMS.US,D,20250806,000000,75.755,75.795,74.48,74.87,772414,0
+MMS.US,D,20250807,000000,79.47,82.9,78.24,78.3,1123244,0
+MMS.US,D,20250808,000000,78.44,81.605,77.34,81.45,887267,0
+MMS.US,D,20250811,000000,81.665,83.74,81.615,82.65,960611,0
+MMS.US,D,20250812,000000,82.31,83.58,82,82.86,728790,0
+MMS.US,D,20250813,000000,83.745,85.69,83.745,85.63,951817,0
+MMS.US,D,20250814,000000,85.375,85.375,84.31,84.49,631713,0
+MMS.US,D,20250815,000000,84.26,84.58,83.675,84.4,625861,0
+MMS.US,D,20250818,000000,84.485,85.225,84,85.12,648697,0
+MMS.US,D,20250819,000000,85.37,85.945,84.81,84.98,586970,0
+MMS.US,D,20250820,000000,85.18,85.45,84.4,85.27,551676,0
+MMS.US,D,20250821,000000,84.83,85.42,84.22,85.41,369749,0
+MMS.US,D,20250822,000000,85.62,87.5,85.53,87,517681,0
+MMS.US,D,20250825,000000,86.975,87.15,85.7,86,457306,0
+MMS.US,D,20250826,000000,85.885,87.05,85.281,86.41,537131,0
+MMS.US,D,20250827,000000,86.325,87.83,86.205,87.56,1069588,0
+MMS.US,D,20250828,000000,87.57,87.81,86.2,87.72,552291,0
+MMS.US,D,20250829,000000,87.36,88.905,87.09,87.92,434573,0
+MMS.US,D,20250902,000000,87.535,89.82,87.24,89.44,622044,0
+MMS.US,D,20250903,000000,89.28,89.42,88.21,88.55,384983,0
+MMS.US,D,20250904,000000,88.665,88.665,87.295,88.51,541710,0
+MMS.US,D,20250905,000000,89.045,89.515,87.62,88.25,493512,0
+MMS.US,D,20250908,000000,87.985,88.415,86.7901,88.34,463448,0
+MMS.US,D,20250909,000000,88.74,88.74,87.07,87.42,591056,0
+MMS.US,D,20250910,000000,88.95,89.14,87.265,87.6,788860,0
+MMS.US,D,20250911,000000,87.91,90.155,87.6,90.09,669631,0
+MMS.US,D,20250912,000000,89.9,90.43,89.4,89.54,559316,0
+MMS.US,D,20250915,000000,89.625,89.7525,87.84,87.97,681037,0
+MMS.US,D,20250916,000000,88.785,88.785,87.07,87.76,613934,0
+MMS.US,D,20250917,000000,87.855,89.85,87.855,88.48,617568,0
+MMS.US,D,20250918,000000,88.1,89.8,88.1,89.15,563677,0
+MMS.US,D,20250919,000000,89.43,89.73,88.595,88.98,1091920,0
+MMS.US,D,20250922,000000,88.86,89.3707,87.97,88.8,639792,0
+MMS.US,D,20250923,000000,89.265,90.01,86.59,87.55,793440,0
+MMS.US,D,20250924,000000,87.24,88.4,87.24,87.8,630326,0
+MMS.US,D,20250925,000000,87.675,88.18,86.63,87.74,530531,0
+MMS.US,D,20250926,000000,87.7,88.92,87.46,88.12,710130,0
+MMS.US,D,20250929,000000,88.605,89.3,87.77,89.29,556818,0
+MMS.US,D,20250930,000000,89.39,91.73,89.39,91.37,521080,0
+MMS.US,D,20251001,000000,90.65,91.125,88.85,90.87,568691,0
+MMS.US,D,20251002,000000,90.5515,91.44,89.655,91.25,516999,0
+MMS.US,D,20251003,000000,91.2,92.28,91.18,91.24,518223,0
+MMS.US,D,20251006,000000,91.1,92.5,89.51,90.96,525328,0
+MMS.US,D,20251007,000000,91.4554,91.4554,89.24,90.23,447081,0
+MMS.US,D,20251008,000000,90.37,90.585,89.72,90.21,271527,0
+MMS.US,D,20251009,000000,90.59,91.6899,88.14,88.27,524612,0
+MMS.US,D,20251010,000000,89.01,89.01,84.93,85.52,528682,0
+MMS.US,D,20251013,000000,85.87,86.2965,84.06,85.22,438302,0
+MMS.US,D,20251014,000000,84.555,85.5,83.42,84.74,671831,0
+MMS.US,D,20251015,000000,84.92,86.01,83.775,84.02,376899,0
+MMS.US,D,20251016,000000,85.005,85.005,83.17,83.95,426964,0
+MMS.US,D,20251017,000000,83.03,85.19,83.03,85.18,638040,0
+MMS.US,D,20251020,000000,85.18,87.38,85.18,87.05,341941,0
+MMS.US,D,20251021,000000,86.16,87.895,86.16,87.71,343483,0
+MMS.US,D,20251022,000000,87.615,88.11,86.93,87.58,498884,0
+MMS.US,D,20251023,000000,88.03,88.96,87.38,87.71,497892,0
+MMS.US,D,20251024,000000,88.33,88.33,86.5,87.72,447653,0
+MMS.US,D,20251027,000000,88.01,88.09,85.85,86.21,301671,0
+MMS.US,D,20251028,000000,86.49,86.95,85.6,86.19,273002,0
+MMS.US,D,20251029,000000,85.97,86.635,84.71,85.14,412932,0
+MMS.US,D,20251030,000000,85.01,85.775,83.305,83.47,547444,0
+MMS.US,D,20251031,000000,83.13,83.38,80.585,83.12,696768,0
+MMS.US,D,20251103,000000,83.16,83.9099,81.105,83.45,590957,0
+MMS.US,D,20251104,000000,83.83,84.805,82.8,83.85,696629,0
+MMS.US,D,20251105,000000,83.75,84.5,82.9951,84.06,297710,0
+MMS.US,D,20251106,000000,83.45,83.96,82.37,83.04,326405,0
+MMS.US,D,20251107,000000,82.895,84.15,82.09,84.08,440276,0
+MMS.US,D,20251110,000000,84.175,84.36,82.34,83.08,369152,0
+MMS.US,D,20251111,000000,82.59,83.22,81.93,82.49,418287,0
+MMS.US,D,20251112,000000,81.33,82.37,80.36,80.56,536313,0
+MMS.US,D,20251113,000000,80.885,81.965,79.795,80.52,590932,0
+MMS.US,D,20251114,000000,80.515,80.53,79.16,79.8,554831,0
+MMS.US,D,20251117,000000,79.74,80.304,78.335,78.36,495256,0
+MMS.US,D,20251118,000000,78.555,79.245,78.08,78.95,544703,0
+MMS.US,D,20251119,000000,79.075,79.61,77.59,77.76,1022985,0
+MMS.US,D,20251120,000000,79.21,84.265,79.21,82.06,1628565,0
+MMS.US,D,20251121,000000,82.44,86.56,81.6,84.87,1351327,0
+MMS.US,D,20251124,000000,84.84,87.82,84.47,87.73,946329,0
+MMS.US,D,20251125,000000,87.92,88.92,86.5,86.64,714628,0
+MMS.US,D,20251126,000000,86.465,88,86.22,86.22,510079,0
+MMS.US,D,20251128,000000,86.305,86.635,85.53,86.09,266982,0
+MMS.US,D,20251201,000000,85.81,87.31,85.565,87.05,676542,0
+MMS.US,D,20251202,000000,87.405,87.92,85.83,86.51,517811,0
+MMS.US,D,20251203,000000,87.03,87.25,84.74,84.86,600006,0
+MMS.US,D,20251204,000000,84.78,86.8,84.24,84.57,456892,0
+MMS.US,D,20251205,000000,84.35,84.71,83.35,84.67,830357,0
+MMS.US,D,20251208,000000,84.355,84.63,83.27,83.35,675255,0
+MMS.US,D,20251209,000000,83.15,83.89,81.65,81.81,563133,0
+MMS.US,D,20251210,000000,82.07,84.22,81.71,83.9,1050898,0
+MMS.US,D,20251211,000000,84.77,85.4,84.03,85,1083927,0
+MMS.US,D,20251212,000000,85.335,85.39,83.715,84.43,741954,0
+MMS.US,D,20251215,000000,84.91,86.56,84.1801,86.5,912114,0
+MMS.US,D,20251216,000000,85.965,87.91,85.04,87.77,866494,0
+MMS.US,D,20251217,000000,87.5,89.0888,87.24,88.54,580983,0
+MMS.US,D,20251218,000000,88.36,89.41,86.98,87.26,729594,0
+MMS.US,D,20251219,000000,87.69,88.48,86.02,88.09,1201096,0
+MMS.US,D,20251222,000000,88.44,89.3599,87.705,88.26,416411,0
+MMS.US,D,20251223,000000,87.99,88.48,86.9964,87.09,605595,0
+MMS.US,D,20251224,000000,87.315,87.49,86.31,86.94,189227,0
+MMS.US,D,20251226,000000,86.42,87.55,86.41,86.87,219922,0
+MMS.US,D,20251229,000000,87.105,87.55,86.21,87,304798,0
+MMS.US,D,20251230,000000,86.91,87.24,86.34,86.91,366406,0
+MMS.US,D,20251231,000000,86.91,87.839,86.3,86.32,438074,0
+MMS.US,D,20260102,000000,87.075,87.97,85.78,86.47,654001,0
+MMS.US,D,20260105,000000,86.78,91.09,86.31,89.79,665305,0
+MMS.US,D,20260106,000000,89.16,90.07,88,89.12,608777,0
+MMS.US,D,20260107,000000,90.89,92.57,89.595,91.76,505792,0
+MMS.US,D,20260108,000000,92.6,95.63,91.72,94.92,869229,0
+MMS.US,D,20260109,000000,95,97.2,95,97.05,634218,0
+MMS.US,D,20260112,000000,96.595,96.86,95.7,96.59,406876,0
+MMS.US,D,20260113,000000,96.555,97.41,96.1,96.24,351809,0
+MMS.US,D,20260114,000000,95.95,96.75,95.07,96.02,510165,0
+MMS.US,D,20260115,000000,96.45,98.83,95.49,98.42,385603,0
+MMS.US,D,20260116,000000,97.775,98.37,97.1,98.32,346311,0
+MMS.US,D,20260120,000000,97.84,99.14,95.97,96.05,363441,0
+MMS.US,D,20260121,000000,96.4,98.41,96.31,97.93,454541,0
+MMS.US,D,20260122,000000,98,99.2834,97.93,98.93,577572,0
+MMS.US,D,20260123,000000,99.2,100,97.81,98.59,306299,0
+MMS.US,D,20260126,000000,98.885,99.26,97.48,98.66,447311,0
+MMS.US,D,20260127,000000,97.825,98.06,95.05,96.88,499840,0
+MMS.US,D,20260128,000000,96.84,96.955,94.64,94.79,484975,0
+MMS.US,D,20260129,000000,95.19,95.805,94,94.17,1074756,0
+MMS.US,D,20260130,000000,93.935,94.81,92.13,94.44,661491,0
+MMS.US,D,20260202,000000,95.5799,95.5799,94,94.5,431975,0
+MMS.US,D,20260203,000000,92.88,94.73,91.46,92.38,459654,0
+MMS.US,D,20260204,000000,92.12,93.97,91.27,93.69,672185,0
+MMS.US,D,20260205,000000,91.05,98.77,77.41,78.22,2199546,0
+MMS.US,D,20260206,000000,78.415,80.1,73.96,75.08,1786392,0
+MMS.US,D,20260209,000000,74.7,77.65,74.64,75.07,1171252,0
+MMS.US,D,20260210,000000,75.66,79.22,74.775,79.13,1331947,0
+MMS.US,D,20260211,000000,78.105,79.925,75.06,75.78,1134997,0
+MMS.US,D,20260212,000000,78.14,78.88,72.1444,73.71,1313663,0
+MMS.US,D,20260213,000000,73.95,75.68,72.4601,74.69,1098784,0
+MMS.US,D,20260217,000000,73.81,74.93,72.23,72.35,796742,0
+MMS.US,D,20260218,000000,72.685,75.735,72.685,75.28,512689,0
diff --git a/daily/us/nyse stocks/2/mmsd.us.txt b/daily/us/nyse stocks/2/mmsd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..271c4451cc23329c8785cac16bc29428e3451f48
--- /dev/null
+++ b/daily/us/nyse stocks/2/mmsd.us.txt	
@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMSD.US,D,20250507,000000,25.07,25.07,25.046,25.046,2025,0
+MMSD.US,D,20250508,000000,25.06,25.06,25.0175,25.0175,1006,0
+MMSD.US,D,20250509,000000,25.0338,25.0338,25.03,25.03,741,0
+MMSD.US,D,20250512,000000,25.03,25.03,24.99,25.0195,1603,0
+MMSD.US,D,20250513,000000,25.0292,25.0475,25.0292,25.0475,505,0
+MMSD.US,D,20250514,000000,25,25,25,25,141,0
+MMSD.US,D,20250516,000000,25.09,25.09,25.08,25.08,426,0
+MMSD.US,D,20250520,000000,25.05,25.07,25.05,25.07,17101,0
+MMSD.US,D,20250521,000000,25.025,25.025,24.99,24.99,2310,0
+MMSD.US,D,20250527,000000,25.12,25.12,25.09,25.1009,3844,0
+MMSD.US,D,20250528,000000,25.08,25.08,25.08,25.08,143,0
+MMSD.US,D,20250530,000000,25.095,25.11,25.095,25.11,3595,0
+MMSD.US,D,20250602,000000,25.045,25.05,25.045,25.05,1150,0
+MMSD.US,D,20250604,000000,25.09,25.09,25.09,25.09,145,0
+MMSD.US,D,20250613,000000,25.14,25.14,25.14,25.14,169,0
+MMSD.US,D,20250616,000000,25.15,25.15,25.15,25.15,230,0
+MMSD.US,D,20250620,000000,25.1792,25.1792,25.175,25.175,386,0
+MMSD.US,D,20250626,000000,25.249,25.25,25.249,25.25,2000,0
+MMSD.US,D,20250627,000000,25.24,25.24,25.24,25.24,169,0
+MMSD.US,D,20250630,000000,25.27,25.27,25.27,25.27,191,0
+MMSD.US,D,20250701,000000,25.2,25.2,25.2,25.2,171,0
+MMSD.US,D,20250702,000000,25.2,25.2,25.2,25.2,141,0
+MMSD.US,D,20250703,000000,25.19,25.19,25.19,25.19,151,0
+MMSD.US,D,20250707,000000,25.2,25.2,25.2,25.2,1280,0
+MMSD.US,D,20250710,000000,25.24,25.24,25.24,25.24,142,0
+MMSD.US,D,20250711,000000,25.23,25.235,25.23,25.235,201,0
+MMSD.US,D,20250714,000000,25.22,25.22,25.22,25.22,2641,0
+MMSD.US,D,20250715,000000,25.2296,25.2296,25.22,25.22,341,0
+MMSD.US,D,20250716,000000,25.22,25.22,25.2,25.2,3500,0
+MMSD.US,D,20250717,000000,25.21,25.21,25.21,25.21,5515,0
+MMSD.US,D,20250721,000000,25.3,25.3,25.28,25.28,2600,0
+MMSD.US,D,20250722,000000,25.29,25.31,25.29,25.29,474,0
+MMSD.US,D,20250724,000000,25.28,25.28,25.28,25.28,383,0
+MMSD.US,D,20250730,000000,25.29,25.29,25.29,25.29,153,0
+MMSD.US,D,20250731,000000,25.33,25.48,25.33,25.34,26700,0
+MMSD.US,D,20250801,000000,25.33,25.33,25.33,25.33,137,0
+MMSD.US,D,20250804,000000,25.37,25.37,25.3438,25.35,4282,0
+MMSD.US,D,20250805,000000,25.35,25.36,25.3457,25.3457,858,0
+MMSD.US,D,20250806,000000,25.347,25.41,25.34,25.34,16011,0
+MMSD.US,D,20250807,000000,25.35,25.369,25.35,25.35,6786,0
+MMSD.US,D,20250808,000000,25.35,25.55,25.3499,25.365,42202,0
+MMSD.US,D,20250811,000000,25.37,25.38,25.37,25.38,5821,0
+MMSD.US,D,20250813,000000,25.39,25.39,25.39,25.39,2289,0
+MMSD.US,D,20250814,000000,25.38,25.38,25.38,25.38,351,0
+MMSD.US,D,20250815,000000,25.36,25.44,25.36,25.38,16420,0
+MMSD.US,D,20250818,000000,25.39,25.39,25.39,25.39,284,0
+MMSD.US,D,20250821,000000,25.3914,25.3914,25.3802,25.3802,1200,0
+MMSD.US,D,20250825,000000,25.44,25.45,25.44,25.45,2606,0
+MMSD.US,D,20250826,000000,25.45,25.45,25.435,25.435,1206,0
+MMSD.US,D,20250827,000000,25.43,25.455,25.43,25.455,500,0
+MMSD.US,D,20250828,000000,25.46,25.46,25.46,25.46,800,0
+MMSD.US,D,20250902,000000,25.37,25.37,25.367,25.367,4174,0
+MMSD.US,D,20250905,000000,25.51,25.5239,25.49,25.5239,6310,0
+MMSD.US,D,20250908,000000,25.53,25.5615,25.53,25.5615,10500,0
+MMSD.US,D,20250910,000000,25.59,25.59,25.5782,25.5782,700,0
+MMSD.US,D,20250911,000000,25.62,25.62,25.61,25.61,1143,0
+MMSD.US,D,20250916,000000,25.61,25.615,25.61,25.615,17953,0
+MMSD.US,D,20250917,000000,25.61,25.61,25.61,25.61,1171,0
+MMSD.US,D,20250918,000000,25.58,25.72,25.577,25.577,24100,0
+MMSD.US,D,20250919,000000,25.56,25.57,25.56,25.57,19104,0
+MMSD.US,D,20250922,000000,25.57,25.575,25.57,25.575,750,0
+MMSD.US,D,20250924,000000,25.553,25.555,25.553,25.555,197,0
+MMSD.US,D,20250926,000000,25.5,25.5,25.5,25.5,143,0
+MMSD.US,D,20250930,000000,25.52,25.609,25.515,25.515,15803,0
+MMSD.US,D,20251002,000000,25.43,25.47,25.43,25.4478,600,0
+MMSD.US,D,20251003,000000,25.46,25.46,25.4401,25.4501,577,0
+MMSD.US,D,20251006,000000,25.439,25.45,25.439,25.44,16583,0
+MMSD.US,D,20251007,000000,25.44,25.46,25.44,25.4433,982903,0
+MMSD.US,D,20251008,000000,25.45,25.4599,25.43,25.43,6043,0
+MMSD.US,D,20251009,000000,25.43,25.45,25.41,25.435,9102,0
+MMSD.US,D,20251010,000000,25.43,25.455,25.43,25.455,250,0
+MMSD.US,D,20251014,000000,25.47,25.64,25.45,25.46,11146,0
+MMSD.US,D,20251015,000000,25.47,25.49,25.45,25.4727,6826,0
+MMSD.US,D,20251016,000000,25.48,25.5,25.48,25.48,6520,0
+MMSD.US,D,20251017,000000,25.48,25.48,25.48,25.48,243,0
+MMSD.US,D,20251020,000000,25.51,25.51,25.48,25.48,9768,0
+MMSD.US,D,20251021,000000,25.49,25.51,25.4746,25.4746,13555,0
+MMSD.US,D,20251022,000000,25.49,25.5,25.49,25.495,10839,0
+MMSD.US,D,20251023,000000,25.47,25.49,25.41,25.47,6137,0
+MMSD.US,D,20251024,000000,25.46,25.48,25.46,25.463,14795,0
+MMSD.US,D,20251027,000000,25.47,25.48,25.47,25.47,3261,0
+MMSD.US,D,20251028,000000,25.4799,25.48,25.45,25.46,18080,0
+MMSD.US,D,20251029,000000,25.45,25.45,25.445,25.445,100,0
+MMSD.US,D,20251103,000000,25.3835,25.3835,25.38,25.38,1183,0
+MMSD.US,D,20251106,000000,25.3835,25.4011,25.3835,25.4011,3217,0
+MMSD.US,D,20251107,000000,25.39,25.39,25.385,25.385,211,0
+MMSD.US,D,20251110,000000,25.41,25.41,25.39,25.395,2499,0
+MMSD.US,D,20251111,000000,25.43,25.43,25.42,25.42,684,0
+MMSD.US,D,20251112,000000,25.42,25.7,25.4,25.415,10165,0
+MMSD.US,D,20251113,000000,25.41,25.41,25.4,25.4,652,0
+MMSD.US,D,20251114,000000,25.375,25.39,25.3696,25.3696,730,0
+MMSD.US,D,20251117,000000,25.42,25.43,25.4101,25.4151,1812,0
+MMSD.US,D,20251118,000000,25.42,25.43,25.27,25.4085,9530,0
+MMSD.US,D,20251119,000000,25.419,25.47,25.38,25.395,11271,0
+MMSD.US,D,20251124,000000,25.44,25.45,25.4399,25.45,5838,0
+MMSD.US,D,20251201,000000,25.35,25.37,25.35,25.37,405,0
+MMSD.US,D,20251203,000000,25.38,25.385,25.38,25.385,1223,0
+MMSD.US,D,20251205,000000,25.39,25.4,25.39,25.395,3049,0
+MMSD.US,D,20251212,000000,25.4,25.405,25.4,25.405,440,0
+MMSD.US,D,20251215,000000,25.4216,25.4216,25.41,25.41,831,0
+MMSD.US,D,20251216,000000,25.425,25.44,25.4233,25.43,18288,0
+MMSD.US,D,20251218,000000,25.45,25.46,25.44,25.46,11353,0
+MMSD.US,D,20251219,000000,25.4474,25.45,25.44,25.44,1015,0
+MMSD.US,D,20251222,000000,25.46,25.46,25.45,25.45,2040,0
+MMSD.US,D,20251223,000000,25.44,25.452,25.44,25.452,1070,0
+MMSD.US,D,20251224,000000,25.47,25.47,25.44,25.45,4792,0
+MMSD.US,D,20251226,000000,25.4499,25.4499,25.43,25.44,1293,0
+MMSD.US,D,20251229,000000,25.49,25.49,25.49,25.49,477,0
+MMSD.US,D,20251231,000000,25.37,25.38,25.37,25.38,113,0
+MMSD.US,D,20260102,000000,25.39,25.39,25.3897,25.3897,498,0
+MMSD.US,D,20260105,000000,25.39,25.4021,25.39,25.4021,458,0
+MMSD.US,D,20260106,000000,25.41,25.4221,25.41,25.4221,1043,0
+MMSD.US,D,20260113,000000,25.4959,25.4959,25.4812,25.4812,392,0
+MMSD.US,D,20260115,000000,25.52,25.52,25.5,25.5,9473,0
+MMSD.US,D,20260116,000000,25.52,25.52,25.5,25.5,9956,0
+MMSD.US,D,20260120,000000,25.4627,25.48,25.4627,25.47,3417,0
+MMSD.US,D,20260121,000000,25.52,25.5322,25.52,25.5322,339,0
+MMSD.US,D,20260122,000000,25.51,25.52,25.5015,25.5069,13687,0
+MMSD.US,D,20260127,000000,25.55,25.55,25.53,25.53,5883,0
+MMSD.US,D,20260128,000000,25.55,25.55,25.5467,25.5467,272,0
+MMSD.US,D,20260130,000000,25.5,25.5,25.4943,25.4943,125,0
+MMSD.US,D,20260203,000000,25.5,25.5,25.49,25.49,8155,0
+MMSD.US,D,20260205,000000,25.54,25.55,25.54,25.546,7222,0
+MMSD.US,D,20260206,000000,25.56,25.56,25.53,25.535,4081,0
+MMSD.US,D,20260209,000000,25.56,25.57,25.56,25.57,865,0
+MMSD.US,D,20260211,000000,25.5699,25.57,25.5699,25.57,391,0
+MMSD.US,D,20260212,000000,25.59,25.6,25.52,25.585,60314,0
+MMSD.US,D,20260213,000000,25.6225,25.63,25.6225,25.63,824,0
+MMSD.US,D,20260217,000000,25.63,25.635,25.63,25.635,108,0
+MMSD.US,D,20260218,000000,25.63,25.63,25.63,25.63,3911,0
diff --git a/daily/us/nyse stocks/2/mogu.us.txt b/daily/us/nyse stocks/2/mogu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d3afb421cd4a62b2cd82a41740d7c088ac3faec
--- /dev/null
+++ b/daily/us/nyse stocks/2/mogu.us.txt	
@@ -0,0 +1,1778 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOGU.US,D,20181206,000000,144,170.28,138.96,168,283424,0
+MOGU.US,D,20181207,000000,166.08,170.52,156,161.76,53934,0
+MOGU.US,D,20181210,000000,160.56,168,141.6,150.24,66287,0
+MOGU.US,D,20181211,000000,151.32,173.64,150.84,168.24,117231,0
+MOGU.US,D,20181212,000000,160.32,191.76,158.76,174,48744,0
+MOGU.US,D,20181213,000000,171.36,205.68,169.68,198,44812,0
+MOGU.US,D,20181214,000000,190.56,263.64,190.56,243.96,54660,0
+MOGU.US,D,20181217,000000,245.16,246,193.32,202.44,44304,0
+MOGU.US,D,20181218,000000,204,223.08,197.64,217.08,43959,0
+MOGU.US,D,20181219,000000,216.12,233.64,212.52,222.72,14086,0
+MOGU.US,D,20181220,000000,218.52,234.24,210.6,227.76,14498,0
+MOGU.US,D,20181221,000000,216.12,230.4,203.52,216.48,17776,0
+MOGU.US,D,20181224,000000,209.28,228,205.44,217.2,10155,0
+MOGU.US,D,20181226,000000,216.36,224.16,212.55,223.08,12481,0
+MOGU.US,D,20181227,000000,221.16,288.84,221.14,288.84,24232,0
+MOGU.US,D,20181228,000000,284.76,308.28,255.6,256.68,32201,0
+MOGU.US,D,20181231,000000,256.8,274.56,241.92,245.88,10522,0
+MOGU.US,D,20190102,000000,248.88,260.4,240,240,3871,0
+MOGU.US,D,20190103,000000,252,285.48,234,272.4,21487,0
+MOGU.US,D,20190104,000000,275.88,298.08,249,254.16,41325,0
+MOGU.US,D,20190107,000000,250.68,271.2,211.86,223.92,36471,0
+MOGU.US,D,20190108,000000,222.72,222.72,204.69,217.2,9032,0
+MOGU.US,D,20190109,000000,217.8,217.8,194.4,194.4,15437,0
+MOGU.US,D,20190110,000000,191.88,208.2,191.88,203.4,3787,0
+MOGU.US,D,20190111,000000,203.4,203.52,190.56,191.4,7535,0
+MOGU.US,D,20190114,000000,190.56,191.28,172.2,180,12320,0
+MOGU.US,D,20190115,000000,180.6,184.97,174.87,180.84,4325,0
+MOGU.US,D,20190116,000000,180.84,183.54,174,175.56,2780,0
+MOGU.US,D,20190117,000000,182.4,182.4,167.04,174.12,2784,0
+MOGU.US,D,20190118,000000,180.48,191.4,168.12,191.4,37335,0
+MOGU.US,D,20190122,000000,189.36,212.97,179.28,198,14036,0
+MOGU.US,D,20190123,000000,199.2,207.02,193.56,204,4865,0
+MOGU.US,D,20190124,000000,212.16,212.16,195.24,201.72,4132,0
+MOGU.US,D,20190125,000000,203.04,204,192,194.28,3405,0
+MOGU.US,D,20190128,000000,186.72,191.28,181.8,186.6,64570,0
+MOGU.US,D,20190129,000000,191.4,198.24,176.28,185.16,56979,0
+MOGU.US,D,20190130,000000,192.48,194.01,185.57,192.6,3940,0
+MOGU.US,D,20190131,000000,191.28,199.56,191.28,197.76,5801,0
+MOGU.US,D,20190201,000000,198,198.12,193.92,194.4,439,0
+MOGU.US,D,20190204,000000,192.12,200.39,192.12,198,1228,0
+MOGU.US,D,20190205,000000,198.12,234,195,228,22329,0
+MOGU.US,D,20190206,000000,226.08,226.08,207.33,215.28,5151,0
+MOGU.US,D,20190207,000000,216,216.17,207.6,211.92,2300,0
+MOGU.US,D,20190208,000000,218.4,218.4,207.17,213.6,1421,0
+MOGU.US,D,20190211,000000,213.12,213.12,200.4,201.72,21120,0
+MOGU.US,D,20190212,000000,202.56,205.08,192,194.76,15434,0
+MOGU.US,D,20190213,000000,200.76,203.52,194.16,194.4,2431,0
+MOGU.US,D,20190214,000000,195.63,204.12,195.61,201.6,2911,0
+MOGU.US,D,20190215,000000,201.84,207.61,195.24,195.24,8450,0
+MOGU.US,D,20190219,000000,197.52,201.18,194.64,198.12,4880,0
+MOGU.US,D,20190220,000000,195.12,197.11,193.2,193.44,3644,0
+MOGU.US,D,20190221,000000,192.36,193.92,184.8,185.04,4247,0
+MOGU.US,D,20190222,000000,186.24,192.72,183,189.6,6804,0
+MOGU.US,D,20190225,000000,203.28,204,183.6,189.96,10076,0
+MOGU.US,D,20190226,000000,191.88,198,183.96,188.28,7474,0
+MOGU.US,D,20190227,000000,187.68,191.41,182.42,185.4,2851,0
+MOGU.US,D,20190228,000000,186,186,182.4,183.6,653,0
+MOGU.US,D,20190301,000000,184.92,184.92,180,180.48,1595,0
+MOGU.US,D,20190304,000000,180.12,186.31,180.12,183.6,3753,0
+MOGU.US,D,20190305,000000,183,198,180.6,188.16,7925,0
+MOGU.US,D,20190306,000000,188.16,191.5,183.6,189.96,2449,0
+MOGU.US,D,20190307,000000,189.72,189.72,182.64,187.08,2327,0
+MOGU.US,D,20190308,000000,181.67,186.47,180.12,185.64,4149,0
+MOGU.US,D,20190311,000000,184.92,190.44,184.92,185.52,1025,0
+MOGU.US,D,20190312,000000,185.52,187.8,180,186.48,2557,0
+MOGU.US,D,20190313,000000,183.96,188.69,183,187.68,4078,0
+MOGU.US,D,20190314,000000,188.4,188.4,183.6,186.24,1802,0
+MOGU.US,D,20190315,000000,183.72,187.08,183.24,186.72,1654,0
+MOGU.US,D,20190318,000000,187.32,187.8,181.41,184.2,804,0
+MOGU.US,D,20190319,000000,183.36,187.08,182.28,186,12497,0
+MOGU.US,D,20190320,000000,186,187.2,182.4,183.12,3587,0
+MOGU.US,D,20190321,000000,185.88,185.88,180,180,3389,0
+MOGU.US,D,20190322,000000,180,181.68,178.56,178.62,695,0
+MOGU.US,D,20190325,000000,175.8,188.4,174.36,174.36,16312,0
+MOGU.US,D,20190326,000000,174.48,175.08,172.56,172.56,2901,0
+MOGU.US,D,20190327,000000,172.56,173.76,162.93,164.4,1597,0
+MOGU.US,D,20190328,000000,166.2,166.2,154.2,154.2,1106,0
+MOGU.US,D,20190329,000000,154.2,165.96,148.8,160.92,2035,0
+MOGU.US,D,20190401,000000,161.52,166.1,160.8,163.92,410,0
+MOGU.US,D,20190402,000000,167.52,167.52,163.98,166.68,194,0
+MOGU.US,D,20190403,000000,166.68,169.2,166.68,168.96,613,0
+MOGU.US,D,20190404,000000,160.92,169.08,160.63,162.72,222,0
+MOGU.US,D,20190405,000000,162.48,167.29,160.8,163.2,251,0
+MOGU.US,D,20190408,000000,164.76,166.08,154.44,155.88,13644,0
+MOGU.US,D,20190409,000000,156.48,161.64,145.68,153.24,14891,0
+MOGU.US,D,20190410,000000,151.44,155.88,146.4,151.2,1741,0
+MOGU.US,D,20190411,000000,151.2,151.2,138,140.76,2487,0
+MOGU.US,D,20190412,000000,141.72,148.56,120.12,121.68,16230,0
+MOGU.US,D,20190415,000000,129.24,132.53,114.36,114.6,15376,0
+MOGU.US,D,20190416,000000,114.36,115.99,104.4,104.4,9984,0
+MOGU.US,D,20190417,000000,111.12,111.12,100.8,106.68,2735,0
+MOGU.US,D,20190418,000000,107.4,113.16,101.4,104.16,2966,0
+MOGU.US,D,20190422,000000,103.56,106.68,99.06,101.16,2431,0
+MOGU.US,D,20190423,000000,100.08,102.36,97.92,97.92,1308,0
+MOGU.US,D,20190424,000000,96,97.8,93.12,93.96,3691,0
+MOGU.US,D,20190425,000000,94.2,96,92.16,95.4,1859,0
+MOGU.US,D,20190426,000000,95.4,101.88,93.72,99.66,2659,0
+MOGU.US,D,20190429,000000,100.68,102.6,98.4,102,960,0
+MOGU.US,D,20190430,000000,102.24,102.24,97.92,99.6,1292,0
+MOGU.US,D,20190501,000000,97.92,99.158,96.12,96.48,713,0
+MOGU.US,D,20190502,000000,97.2,99.6,95.273,99.12,596,0
+MOGU.US,D,20190503,000000,100.32,100.32,96,98.16,672,0
+MOGU.US,D,20190506,000000,93.36,95.64,87.24,91.8,1632,0
+MOGU.US,D,20190507,000000,91.32,93.859,91.32,91.8,506,0
+MOGU.US,D,20190508,000000,91.92,92.28,84,84.72,8413,0
+MOGU.US,D,20190509,000000,83.64,83.64,73.2,80.76,7546,0
+MOGU.US,D,20190510,000000,79.56,80.28,73.8,75.36,6663,0
+MOGU.US,D,20190513,000000,75.48,75.48,65.712,67.2,10281,0
+MOGU.US,D,20190514,000000,67.08,74.4,63.72,71.76,11419,0
+MOGU.US,D,20190515,000000,72,76.126,69.6,69.6,8866,0
+MOGU.US,D,20190516,000000,70.68,73.56,64.968,66.24,16692,0
+MOGU.US,D,20190517,000000,65.4,68.04,64.572,64.8,2626,0
+MOGU.US,D,20190520,000000,63.24,64.68,61.44,61.44,1229,0
+MOGU.US,D,20190521,000000,61.32,64.89,61.32,63.48,850,0
+MOGU.US,D,20190522,000000,62.52,65.88,62.4,62.4,844,0
+MOGU.US,D,20190523,000000,62.4,62.736,59.476,61.08,1653,0
+MOGU.US,D,20190524,000000,60.48,60.6,57.84,58.8,1280,0
+MOGU.US,D,20190528,000000,61.56,61.56,58.68,60.72,1070,0
+MOGU.US,D,20190529,000000,61.44,62.4,55.8,59.46,2132,0
+MOGU.US,D,20190530,000000,61.8,61.8,54.72,56.4,5162,0
+MOGU.US,D,20190531,000000,57,61.454,56.64,59.4,1902,0
+MOGU.US,D,20190603,000000,60.48,62.231,55.8,56.64,1112,0
+MOGU.US,D,20190604,000000,55.2,60,55.2,60,2714,0
+MOGU.US,D,20190605,000000,59.16,60.038,56.04,56.16,1800,0
+MOGU.US,D,20190606,000000,56.4,60,46.92,47.04,6634,0
+MOGU.US,D,20190607,000000,47.88,52.679,47.4,52.2,3847,0
+MOGU.US,D,20190610,000000,51.12,56.16,51.12,52.8,2801,0
+MOGU.US,D,20190611,000000,54,55.2,51.66,53.16,2377,0
+MOGU.US,D,20190612,000000,49.2,49.2,45.72,45.72,7974,0
+MOGU.US,D,20190613,000000,44.52,46.92,44.16,45.6,4405,0
+MOGU.US,D,20190614,000000,45.24,47.28,42.6,42.6,4515,0
+MOGU.US,D,20190617,000000,42,44.16,41.04,42.12,8551,0
+MOGU.US,D,20190618,000000,42,42,37.2,40.08,16183,0
+MOGU.US,D,20190619,000000,39.96,39.96,36.06,36.36,11697,0
+MOGU.US,D,20190620,000000,37.68,40.08,33.84,33.84,15617,0
+MOGU.US,D,20190621,000000,33.48,33.84,30,30.12,21224,0
+MOGU.US,D,20190624,000000,30.96,35.4,30.72,34.8,15198,0
+MOGU.US,D,20190625,000000,34.68,38.4,34.68,34.8,9674,0
+MOGU.US,D,20190626,000000,34.8,36.6,34.8,34.8,3919,0
+MOGU.US,D,20190627,000000,34.8,36,33.36,33.96,4393,0
+MOGU.US,D,20190628,000000,34.2,35.28,33.72,34.2,2291,0
+MOGU.US,D,20190701,000000,34.8,35.4,34.2,34.68,4852,0
+MOGU.US,D,20190702,000000,34.8,34.8,33.601,33.96,3103,0
+MOGU.US,D,20190703,000000,34.08,34.32,33.72,33.72,2396,0
+MOGU.US,D,20190705,000000,33.72,34.56,33,34.2,31020,0
+MOGU.US,D,20190708,000000,33.72,39.48,33.36,39.48,21920,0
+MOGU.US,D,20190709,000000,37.68,43.56,36.515,37.08,31670,0
+MOGU.US,D,20190710,000000,37.2,43.08,37.08,37.44,15218,0
+MOGU.US,D,20190711,000000,37.44,38.1,34.32,35.04,7368,0
+MOGU.US,D,20190712,000000,35.76,35.983,31.92,32.76,11219,0
+MOGU.US,D,20190715,000000,32.88,34.08,32.88,33.36,4724,0
+MOGU.US,D,20190716,000000,33.6,34.56,33,33.84,4896,0
+MOGU.US,D,20190717,000000,33.6,34.356,33,33.36,8052,0
+MOGU.US,D,20190718,000000,33.12,33.66,30.72,31.2,7313,0
+MOGU.US,D,20190719,000000,31.08,31.908,30.386,31.079,5418,0
+MOGU.US,D,20190722,000000,30.36,31.2,30.12,30.581,3604,0
+MOGU.US,D,20190723,000000,30,30.96,30,30.36,1864,0
+MOGU.US,D,20190724,000000,30.12,32.224,30.12,30.84,2358,0
+MOGU.US,D,20190725,000000,30.6,31.74,30.492,30.6,1375,0
+MOGU.US,D,20190726,000000,30.96,31.44,30.72,31.44,511,0
+MOGU.US,D,20190729,000000,30.84,30.84,30,30,4287,0
+MOGU.US,D,20190730,000000,29.64,30.48,29.64,30.119,1678,0
+MOGU.US,D,20190731,000000,30.12,30.12,28.32,29.28,1417,0
+MOGU.US,D,20190801,000000,29.88,29.88,26.52,27.296,4431,0
+MOGU.US,D,20190802,000000,26.76,28.68,24.48,28.68,1518,0
+MOGU.US,D,20190805,000000,28.44,28.44,26.16,27.36,1623,0
+MOGU.US,D,20190806,000000,27.24,28.08,25.68,26.172,2463,0
+MOGU.US,D,20190807,000000,27,27.96,25.8,27.6,1857,0
+MOGU.US,D,20190808,000000,27.6,30,26.76,29.28,3714,0
+MOGU.US,D,20190809,000000,29.88,29.88,28.2,29.4,1284,0
+MOGU.US,D,20190812,000000,29.88,29.88,27.6,28.8,1277,0
+MOGU.US,D,20190813,000000,28.92,29.4,27.84,28.98,1664,0
+MOGU.US,D,20190814,000000,28.44,28.8,26.04,28.56,719,0
+MOGU.US,D,20190815,000000,28.68,29.28,28.68,28.8,1695,0
+MOGU.US,D,20190816,000000,28.68,29.88,28.68,28.8,1424,0
+MOGU.US,D,20190819,000000,29.04,29.88,28.8,29.28,2217,0
+MOGU.US,D,20190820,000000,29.88,37.8,29.04,37.68,31723,0
+MOGU.US,D,20190821,000000,37.44,37.56,34.32,36.72,11107,0
+MOGU.US,D,20190822,000000,36.24,37.08,33.84,35.52,3387,0
+MOGU.US,D,20190823,000000,35.76,43.8,34.674,43.632,35774,0
+MOGU.US,D,20190826,000000,34.92,39.24,31.8,36.12,46115,0
+MOGU.US,D,20190827,000000,34.68,35.344,30,31.44,20652,0
+MOGU.US,D,20190828,000000,30.24,31.44,27.6,27.84,13700,0
+MOGU.US,D,20190829,000000,28.2,32.4,28.2,30.6,18903,0
+MOGU.US,D,20190830,000000,30.36,30.48,28.8,28.8,3824,0
+MOGU.US,D,20190903,000000,28.56,30,27.6,27.96,4054,0
+MOGU.US,D,20190904,000000,27.96,30,27.72,28.108,3267,0
+MOGU.US,D,20190905,000000,27.6,30,27.6,28.92,4292,0
+MOGU.US,D,20190906,000000,29.16,30.48,28.08,29.28,4950,0
+MOGU.US,D,20190909,000000,29.04,30.6,29.04,29.64,2557,0
+MOGU.US,D,20190910,000000,29.64,35.399,29.64,33.946,14443,0
+MOGU.US,D,20190911,000000,33.96,33.96,31.8,32.04,4687,0
+MOGU.US,D,20190912,000000,32.4,35.04,32.4,34.679,10990,0
+MOGU.US,D,20190913,000000,34.2,36.84,32.16,33.12,17444,0
+MOGU.US,D,20190916,000000,32.76,34.08,31.8,32.4,5677,0
+MOGU.US,D,20190917,000000,32.52,34.8,31.8,33.6,5795,0
+MOGU.US,D,20190918,000000,34.2,34.56,32.76,34.56,4976,0
+MOGU.US,D,20190919,000000,34.2,37.2,34.2,36.36,17735,0
+MOGU.US,D,20190920,000000,36.12,36.6,34.68,35.363,7874,0
+MOGU.US,D,20190923,000000,35.52,35.52,32.16,34.32,5354,0
+MOGU.US,D,20190924,000000,33.96,33.96,32.16,32.16,5370,0
+MOGU.US,D,20190925,000000,31.92,33.6,31.8,32.279,3613,0
+MOGU.US,D,20190926,000000,31.92,33.12,31.08,31.68,1779,0
+MOGU.US,D,20190927,000000,31.44,32.64,31.08,31.32,1385,0
+MOGU.US,D,20190930,000000,31.68,33,29.88,30.179,2154,0
+MOGU.US,D,20191001,000000,30,31.08,29.483,29.64,2560,0
+MOGU.US,D,20191002,000000,28.8,30.72,28.2,28.56,3802,0
+MOGU.US,D,20191003,000000,28.92,29.64,27.72,28.2,1557,0
+MOGU.US,D,20191004,000000,29.263,29.263,27.6,27.959,881,0
+MOGU.US,D,20191007,000000,27.72,28.8,26.76,27.599,3474,0
+MOGU.US,D,20191008,000000,27.36,27.48,25.92,26.092,2478,0
+MOGU.US,D,20191009,000000,26.76,28.56,25.66,25.92,4533,0
+MOGU.US,D,20191010,000000,27.48,27.48,24.84,26.4,3288,0
+MOGU.US,D,20191011,000000,26.64,33,26.083,32.04,22767,0
+MOGU.US,D,20191014,000000,31.8,32.64,30.96,31.8,3091,0
+MOGU.US,D,20191015,000000,31.56,35.88,31.56,33.6,10635,0
+MOGU.US,D,20191016,000000,34.56,34.56,31.68,33.253,2771,0
+MOGU.US,D,20191017,000000,33,33.1,31.92,32.28,2231,0
+MOGU.US,D,20191018,000000,31.68,33,31.68,32.4,5087,0
+MOGU.US,D,20191021,000000,32.28,32.4,31.2,31.8,1287,0
+MOGU.US,D,20191022,000000,31.44,32.147,29.04,29.04,3593,0
+MOGU.US,D,20191023,000000,29.16,31.44,29.16,30.12,2201,0
+MOGU.US,D,20191024,000000,30,30.517,29.04,29.509,2923,0
+MOGU.US,D,20191025,000000,29.28,31.151,29.28,29.88,2629,0
+MOGU.US,D,20191028,000000,30.24,30.635,28.8,29.16,2902,0
+MOGU.US,D,20191029,000000,29.16,30.36,28.8,29.1,16560,0
+MOGU.US,D,20191030,000000,30,30,27,27.78,20167,0
+MOGU.US,D,20191031,000000,27.84,29.04,26.04,26.04,3038,0
+MOGU.US,D,20191101,000000,26.4,27.6,25.92,26.16,6334,0
+MOGU.US,D,20191104,000000,27.12,27.36,26.22,27.36,3551,0
+MOGU.US,D,20191105,000000,27.36,29.273,27.36,28.2,4126,0
+MOGU.US,D,20191106,000000,27.6,27.992,26.4,26.4,3163,0
+MOGU.US,D,20191107,000000,26.64,29.04,26.521,28.24,5143,0
+MOGU.US,D,20191108,000000,27.48,28.8,27.48,28.439,1513,0
+MOGU.US,D,20191111,000000,27.6,28.32,26.52,27.119,3082,0
+MOGU.US,D,20191112,000000,27.36,27.72,26.64,27.599,1906,0
+MOGU.US,D,20191113,000000,28.08,28.08,26.88,26.956,2291,0
+MOGU.US,D,20191114,000000,26.28,27.001,25.44,25.507,8057,0
+MOGU.US,D,20191115,000000,25.32,26.16,25.32,25.44,4030,0
+MOGU.US,D,20191118,000000,25.32,25.8,24.12,24.3,5759,0
+MOGU.US,D,20191119,000000,24.36,25.2,24.24,24.96,7527,0
+MOGU.US,D,20191120,000000,25.68,25.68,24.48,25.199,1887,0
+MOGU.US,D,20191121,000000,25.2,25.679,24.48,25.679,1264,0
+MOGU.US,D,20191122,000000,25.2,25.355,24.48,24.48,2237,0
+MOGU.US,D,20191125,000000,25.32,25.428,24.24,24.36,3302,0
+MOGU.US,D,20191126,000000,25.32,25.32,24.24,24.36,3764,0
+MOGU.US,D,20191127,000000,24.96,25.56,24.36,24.36,7277,0
+MOGU.US,D,20191129,000000,24.12,26.4,24.12,24.48,5359,0
+MOGU.US,D,20191202,000000,25.32,25.32,24,25.08,5547,0
+MOGU.US,D,20191203,000000,24.12,24.701,23.278,24.479,2303,0
+MOGU.US,D,20191204,000000,25.2,25.2,24.48,24.96,1557,0
+MOGU.US,D,20191205,000000,24.31,25.08,22.8,24,9503,0
+MOGU.US,D,20191206,000000,23.76,24.6,23.395,23.52,3240,0
+MOGU.US,D,20191209,000000,23.04,24.019,22.92,23.64,2232,0
+MOGU.US,D,20191210,000000,23.64,23.88,22.8,23.04,3541,0
+MOGU.US,D,20191211,000000,23.52,23.7,22.44,23.16,4607,0
+MOGU.US,D,20191212,000000,22.8,23.76,22.68,23.28,14982,0
+MOGU.US,D,20191213,000000,24.12,24.12,23.279,23.999,5711,0
+MOGU.US,D,20191216,000000,23.52,26.28,23.52,25.32,18896,0
+MOGU.US,D,20191217,000000,24.72,25.68,24.6,25.199,2432,0
+MOGU.US,D,20191218,000000,24.84,25.56,24.84,25.44,827,0
+MOGU.US,D,20191219,000000,25.32,26.52,25.32,26.16,4006,0
+MOGU.US,D,20191220,000000,25.8,26.4,25.8,26.28,4385,0
+MOGU.US,D,20191223,000000,26.28,28.32,24.84,24.84,29237,0
+MOGU.US,D,20191224,000000,25.8,26.16,25.32,26.16,4328,0
+MOGU.US,D,20191226,000000,25.68,26.88,25.68,26.04,3578,0
+MOGU.US,D,20191227,000000,26.64,26.64,25.44,25.919,3130,0
+MOGU.US,D,20191230,000000,25.56,26.4,24.84,26.16,6320,0
+MOGU.US,D,20191231,000000,26.28,27.359,26.28,27.359,3988,0
+MOGU.US,D,20200102,000000,27.48,28.44,26.548,28.2,9440,0
+MOGU.US,D,20200103,000000,27.6,30,26.52,29.64,8804,0
+MOGU.US,D,20200106,000000,29.64,30,28.92,29.879,7704,0
+MOGU.US,D,20200107,000000,29.76,29.76,28.44,28.56,4657,0
+MOGU.US,D,20200108,000000,28.68,29.88,28.14,29.46,5606,0
+MOGU.US,D,20200109,000000,29.64,30,28.722,29.88,4507,0
+MOGU.US,D,20200110,000000,30.36,30.604,29.4,29.879,5872,0
+MOGU.US,D,20200113,000000,29.52,29.528,28.32,28.92,3041,0
+MOGU.US,D,20200114,000000,29.76,31.08,29.76,30.24,12406,0
+MOGU.US,D,20200115,000000,29.76,30,29.4,29.64,2493,0
+MOGU.US,D,20200116,000000,29.4,30.6,29.4,30,3384,0
+MOGU.US,D,20200117,000000,30.96,30.96,28.92,29.64,4710,0
+MOGU.US,D,20200121,000000,30.12,30.12,27.96,28.86,3621,0
+MOGU.US,D,20200122,000000,28.56,29.16,28.35,28.68,1972,0
+MOGU.US,D,20200123,000000,28.2,28.2,26.4,27,2619,0
+MOGU.US,D,20200124,000000,27.36,28.2,25.2,26.52,3513,0
+MOGU.US,D,20200127,000000,25.56,26.28,25.32,26.04,1158,0
+MOGU.US,D,20200128,000000,25.92,26.04,25.14,25.532,2061,0
+MOGU.US,D,20200129,000000,25.08,26.04,24.84,25.2,1944,0
+MOGU.US,D,20200130,000000,25.44,26.4,24.84,25.44,1724,0
+MOGU.US,D,20200131,000000,26.16,26.16,24.6,24.6,887,0
+MOGU.US,D,20200203,000000,24.6,25.2,23.76,24,4851,0
+MOGU.US,D,20200204,000000,23.76,25.5,23.76,24.96,2865,0
+MOGU.US,D,20200205,000000,24.6,25.32,24,24,2986,0
+MOGU.US,D,20200206,000000,24.66,25.2,23.76,23.76,749,0
+MOGU.US,D,20200207,000000,24.6,24.6,23.76,24,1661,0
+MOGU.US,D,20200210,000000,24.72,24.72,23.88,23.88,1573,0
+MOGU.US,D,20200211,000000,23.88,25.26,23.88,24.6,3675,0
+MOGU.US,D,20200212,000000,24.36,25.2,24,24.36,2983,0
+MOGU.US,D,20200213,000000,25.08,25.08,23.7,23.76,3540,0
+MOGU.US,D,20200214,000000,23.82,23.849,22.168,23.04,10844,0
+MOGU.US,D,20200218,000000,22.68,23.447,21.24,22.2,4603,0
+MOGU.US,D,20200219,000000,23.04,23.868,22.32,22.44,5477,0
+MOGU.US,D,20200220,000000,22.8,23.64,22.151,22.32,3900,0
+MOGU.US,D,20200221,000000,23.299,23.76,22.445,23.16,3195,0
+MOGU.US,D,20200224,000000,22.08,23.82,22.08,22.56,2375,0
+MOGU.US,D,20200225,000000,23.039,23.039,21.808,22.2,3500,0
+MOGU.US,D,20200226,000000,22.2,23.04,22.2,22.92,3562,0
+MOGU.US,D,20200227,000000,22.013,22.92,21.36,22.92,5596,0
+MOGU.US,D,20200228,000000,22.14,22.2,21.12,21.81,3968,0
+MOGU.US,D,20200302,000000,22.08,22.08,21,21.24,3563,0
+MOGU.US,D,20200303,000000,21.236,21.24,20.801,21.12,8879,0
+MOGU.US,D,20200304,000000,21.12,22.2,21.12,22.048,7442,0
+MOGU.US,D,20200305,000000,22.2,22.2,21.6,22.08,1683,0
+MOGU.US,D,20200306,000000,22.2,22.2,21.382,21.382,593,0
+MOGU.US,D,20200309,000000,21.12,22.08,20.64,20.64,7130,0
+MOGU.US,D,20200310,000000,20.4,20.641,18,19.68,7308,0
+MOGU.US,D,20200311,000000,19.2,20.82,19.2,19.8,1595,0
+MOGU.US,D,20200312,000000,18.48,18.48,12.658,13.92,9053,0
+MOGU.US,D,20200313,000000,15,15.48,13.2,13.2,3780,0
+MOGU.US,D,20200316,000000,12.24,12.84,10.565,12,11862,0
+MOGU.US,D,20200317,000000,12,13.44,12,12.48,5359,0
+MOGU.US,D,20200318,000000,11.654,13.116,11.654,12.36,3698,0
+MOGU.US,D,20200319,000000,12,16.2,12,15.84,7716,0
+MOGU.US,D,20200320,000000,15.24,15.84,13.32,13.32,3589,0
+MOGU.US,D,20200323,000000,13.32,14.28,13.32,13.561,3309,0
+MOGU.US,D,20200324,000000,13.68,17.28,13.68,15.24,6221,0
+MOGU.US,D,20200325,000000,14.64,16.98,13.8,13.8,6996,0
+MOGU.US,D,20200326,000000,14.76,14.76,13.2,13.2,8259,0
+MOGU.US,D,20200327,000000,13.8,13.8,12.24,12.24,6537,0
+MOGU.US,D,20200330,000000,12.24,12.84,12.12,12.72,2600,0
+MOGU.US,D,20200331,000000,12.36,14.4,12.36,13.74,5719,0
+MOGU.US,D,20200401,000000,13.8,14.058,12.24,12.51,2937,0
+MOGU.US,D,20200402,000000,12.36,12.698,11.76,11.761,4737,0
+MOGU.US,D,20200403,000000,11.728,11.76,11.4,11.518,997,0
+MOGU.US,D,20200406,000000,11.64,12.24,11.54,11.681,3427,0
+MOGU.US,D,20200407,000000,12.24,12.661,11.52,11.569,2800,0
+MOGU.US,D,20200408,000000,11.52,12,11.4,11.64,4704,0
+MOGU.US,D,20200409,000000,12,12.599,10.92,11.28,4934,0
+MOGU.US,D,20200413,000000,11.844,12.48,11.52,12.24,6837,0
+MOGU.US,D,20200414,000000,12.96,12.96,11.884,11.886,7977,0
+MOGU.US,D,20200415,000000,12.371,12.371,11.52,12.124,6310,0
+MOGU.US,D,20200416,000000,11.898,12.36,11.64,11.821,4438,0
+MOGU.US,D,20200417,000000,12.325,12.6,12.12,12.48,3099,0
+MOGU.US,D,20200420,000000,13.08,13.08,12,12.24,4841,0
+MOGU.US,D,20200421,000000,12.72,12.72,11.52,12.24,2618,0
+MOGU.US,D,20200422,000000,12,12.426,11.52,11.88,2841,0
+MOGU.US,D,20200423,000000,11.88,12.36,11.803,12.162,5463,0
+MOGU.US,D,20200424,000000,11.88,12.625,11.88,12.48,4832,0
+MOGU.US,D,20200427,000000,12.6,13.939,12.547,13.56,9105,0
+MOGU.US,D,20200428,000000,13.08,14.4,13.08,13.86,8300,0
+MOGU.US,D,20200429,000000,14.16,15.395,14.16,14.64,5882,0
+MOGU.US,D,20200430,000000,14.28,14.64,13.74,14.28,4003,0
+MOGU.US,D,20200501,000000,13.56,14.88,12.24,12.654,5621,0
+MOGU.US,D,20200504,000000,12.96,13.08,12.24,12.24,3154,0
+MOGU.US,D,20200505,000000,12.48,12.9,12.24,12.24,2335,0
+MOGU.US,D,20200506,000000,12.24,12.63,12,12,1754,0
+MOGU.US,D,20200507,000000,12,13.44,12,12.96,7026,0
+MOGU.US,D,20200508,000000,12.72,13.53,12.36,12.96,3827,0
+MOGU.US,D,20200511,000000,12.6,13.32,12.48,13.2,1828,0
+MOGU.US,D,20200512,000000,13.44,13.44,12.84,12.96,2895,0
+MOGU.US,D,20200513,000000,13.56,13.56,12.36,12.36,3257,0
+MOGU.US,D,20200514,000000,12.36,12.84,12.24,12.6,1594,0
+MOGU.US,D,20200515,000000,12.6,13.2,12.6,12.6,3154,0
+MOGU.US,D,20200518,000000,13.8,14.76,13.2,13.68,8899,0
+MOGU.US,D,20200519,000000,14.04,14.04,13.08,13.68,1935,0
+MOGU.US,D,20200520,000000,14.28,14.28,13.08,13.08,6583,0
+MOGU.US,D,20200521,000000,13.68,13.68,12.72,13.2,5043,0
+MOGU.US,D,20200522,000000,13.56,13.56,12.72,13.2,3102,0
+MOGU.US,D,20200526,000000,13.68,13.68,13.2,13.2,3842,0
+MOGU.US,D,20200527,000000,13.8,14.82,13.2,14.82,11228,0
+MOGU.US,D,20200528,000000,15.24,18.96,14.76,18,18459,0
+MOGU.US,D,20200529,000000,18.6,18.6,14.4,15.78,19330,0
+MOGU.US,D,20200601,000000,14.76,15.72,14.64,14.76,4184,0
+MOGU.US,D,20200602,000000,15.84,23.28,15.826,19.44,26509,0
+MOGU.US,D,20200603,000000,19.56,21,18.36,19.08,9626,0
+MOGU.US,D,20200604,000000,18.48,21.116,18.48,19.56,12415,0
+MOGU.US,D,20200605,000000,18.96,19.8,18,18.12,5042,0
+MOGU.US,D,20200608,000000,18.84,19.559,18.36,19.44,10383,0
+MOGU.US,D,20200609,000000,19.44,20.16,17.88,19.44,8176,0
+MOGU.US,D,20200610,000000,18.96,19.212,17.4,18.72,6375,0
+MOGU.US,D,20200611,000000,17.76,18.72,16.922,17.16,4844,0
+MOGU.US,D,20200612,000000,16.92,18.48,16.92,17.88,5433,0
+MOGU.US,D,20200615,000000,17.64,19.8,17.04,19.56,7924,0
+MOGU.US,D,20200616,000000,19.2,21.6,18.6,21.124,9661,0
+MOGU.US,D,20200617,000000,20.28,22.8,20.28,21.24,12667,0
+MOGU.US,D,20200618,000000,21.36,22.5,20.4,20.664,11302,0
+MOGU.US,D,20200619,000000,20.4,22.2,19.92,20.04,6756,0
+MOGU.US,D,20200622,000000,19.68,21,19.68,20.4,5683,0
+MOGU.US,D,20200623,000000,20.16,21.482,19.92,21.06,8449,0
+MOGU.US,D,20200624,000000,21,22.02,20.52,21.36,6746,0
+MOGU.US,D,20200625,000000,20.88,21.96,20.16,21.48,6073,0
+MOGU.US,D,20200626,000000,20.76,21.601,19.8,20.94,4974,0
+MOGU.US,D,20200629,000000,20.52,21.72,20.52,21.36,3368,0
+MOGU.US,D,20200630,000000,20.88,22.32,20.88,21.6,4793,0
+MOGU.US,D,20200701,000000,22.2,26.039,22.2,24,14877,0
+MOGU.US,D,20200702,000000,25.92,26.16,24.84,25.26,9444,0
+MOGU.US,D,20200706,000000,27.24,38.16,26.881,34.68,133110,0
+MOGU.US,D,20200707,000000,34.44,82.2,31.32,71.04,1928283,0
+MOGU.US,D,20200708,000000,61.92,65.76,46.8,59.4,584162,0
+MOGU.US,D,20200709,000000,57,75.6,52.8,56.4,627210,0
+MOGU.US,D,20200710,000000,58.32,60.6,49.56,50.4,119367,0
+MOGU.US,D,20200713,000000,56.52,58.2,43.44,44.64,85443,0
+MOGU.US,D,20200714,000000,43.32,43.92,37.92,38.52,54738,0
+MOGU.US,D,20200715,000000,40.56,42.36,38.7,41.04,28669,0
+MOGU.US,D,20200716,000000,39.12,39.12,36.96,37.32,24833,0
+MOGU.US,D,20200717,000000,37.2,43.8,35.22,40.56,86778,0
+MOGU.US,D,20200720,000000,40.8,42,37.321,38.52,46317,0
+MOGU.US,D,20200721,000000,38.52,40.56,37.56,38.88,25182,0
+MOGU.US,D,20200722,000000,37.92,39.18,33.6,35.4,27279,0
+MOGU.US,D,20200723,000000,36.24,36.24,31.44,31.44,21193,0
+MOGU.US,D,20200724,000000,30.6,31.32,27,27.48,28624,0
+MOGU.US,D,20200727,000000,27.6,29.52,26.64,28.08,34744,0
+MOGU.US,D,20200728,000000,27.48,28.44,26.068,27.36,14185,0
+MOGU.US,D,20200729,000000,27,27.6,25.92,26.4,19065,0
+MOGU.US,D,20200730,000000,26.4,45.6,24.36,42,459539,0
+MOGU.US,D,20200731,000000,51,56.64,32.4,36.6,726086,0
+MOGU.US,D,20200803,000000,31.68,34.8,30.24,31.08,100908,0
+MOGU.US,D,20200804,000000,30.24,34.68,30.12,30.96,64295,0
+MOGU.US,D,20200805,000000,30.6,31.32,29.04,30.12,43307,0
+MOGU.US,D,20200806,000000,29.76,30.48,28.44,29.04,41394,0
+MOGU.US,D,20200807,000000,30,30.84,27.6,29.76,48969,0
+MOGU.US,D,20200810,000000,30.84,30.84,28.2,29.16,31527,0
+MOGU.US,D,20200811,000000,28.68,29.88,26.7,26.88,42139,0
+MOGU.US,D,20200812,000000,26.88,27.6,25.56,26.76,27343,0
+MOGU.US,D,20200813,000000,25.92,27.6,25.2,26.88,29762,0
+MOGU.US,D,20200814,000000,26.64,26.88,25.44,26.04,28626,0
+MOGU.US,D,20200817,000000,26.52,27,26.4,26.52,21344,0
+MOGU.US,D,20200818,000000,26.88,44.4,26.521,32.88,1127240,0
+MOGU.US,D,20200819,000000,34.8,36.72,30.24,33.36,241217,0
+MOGU.US,D,20200820,000000,33.84,34.56,32.04,32.76,66423,0
+MOGU.US,D,20200821,000000,32.4,41.16,31.8,37.68,331126,0
+MOGU.US,D,20200824,000000,31.92,33.18,29.16,30,130712,0
+MOGU.US,D,20200825,000000,29.4,31.44,28.2,29.64,37157,0
+MOGU.US,D,20200826,000000,31.2,31.2,27.72,28.44,44646,0
+MOGU.US,D,20200827,000000,27.96,31.8,27.732,30.48,78064,0
+MOGU.US,D,20200828,000000,29.76,30.48,29.04,29.88,23138,0
+MOGU.US,D,20200831,000000,29.04,30.06,28.38,29.64,24158,0
+MOGU.US,D,20200901,000000,30,30.12,28.56,29.16,27402,0
+MOGU.US,D,20200902,000000,28.44,29.76,27.84,29.76,15171,0
+MOGU.US,D,20200903,000000,28.8,29.346,28.08,28.2,12053,0
+MOGU.US,D,20200904,000000,28.2,28.88,24.84,27.24,16665,0
+MOGU.US,D,20200908,000000,25.8,28.68,25.8,27.24,8514,0
+MOGU.US,D,20200909,000000,27.12,28.2,26.4,26.4,16353,0
+MOGU.US,D,20200910,000000,27.48,27.6,26.4,26.76,10519,0
+MOGU.US,D,20200911,000000,27.36,27.36,25.32,25.56,10097,0
+MOGU.US,D,20200914,000000,27.6,31.2,26.88,28.8,46496,0
+MOGU.US,D,20200915,000000,28.32,29.16,27.84,27.84,7041,0
+MOGU.US,D,20200916,000000,28.32,29.88,27.6,27.6,9475,0
+MOGU.US,D,20200917,000000,27.6,28.079,26.881,27.96,10185,0
+MOGU.US,D,20200918,000000,27.84,28.2,27.36,28.08,3430,0
+MOGU.US,D,20200921,000000,27.72,27.964,26.4,27.96,7203,0
+MOGU.US,D,20200922,000000,27.24,27.96,27.24,27.6,2933,0
+MOGU.US,D,20200923,000000,26.88,28.68,26.88,27.9,7356,0
+MOGU.US,D,20200924,000000,26.88,27.84,25.68,27.12,6753,0
+MOGU.US,D,20200925,000000,26.88,27.96,26.88,27.36,4890,0
+MOGU.US,D,20200928,000000,27.36,29.28,27.36,28.44,6326,0
+MOGU.US,D,20200929,000000,28.92,29.279,28.2,28.2,5925,0
+MOGU.US,D,20200930,000000,28.2,28.955,27.84,28.2,2989,0
+MOGU.US,D,20201001,000000,28.44,30.96,27.6,29.4,16571,0
+MOGU.US,D,20201002,000000,28.08,30.24,27.96,28.92,5664,0
+MOGU.US,D,20201005,000000,28.8,29.4,27.6,27.6,6144,0
+MOGU.US,D,20201006,000000,27.6,28.66,27.12,27.48,7291,0
+MOGU.US,D,20201007,000000,27.48,28.32,27.48,28.08,4726,0
+MOGU.US,D,20201008,000000,27.84,29.4,27.84,29.4,8736,0
+MOGU.US,D,20201009,000000,29.52,30.72,29.16,30.72,13409,0
+MOGU.US,D,20201012,000000,31.2,31.2,29.52,30.72,9965,0
+MOGU.US,D,20201013,000000,30.24,30.36,29.52,29.88,3114,0
+MOGU.US,D,20201014,000000,30,31.08,28.2,29.52,8051,0
+MOGU.US,D,20201015,000000,29.28,29.28,28.2,28.98,3580,0
+MOGU.US,D,20201016,000000,29.4,31.08,28.872,29.76,10413,0
+MOGU.US,D,20201019,000000,29.76,35.88,29.76,33.36,39994,0
+MOGU.US,D,20201020,000000,33,34.548,32.76,33.96,16860,0
+MOGU.US,D,20201021,000000,34.68,39.36,34.441,38.76,59171,0
+MOGU.US,D,20201022,000000,39.72,42.6,35.4,37.8,56623,0
+MOGU.US,D,20201023,000000,37.2,37.2,34.44,35.4,14112,0
+MOGU.US,D,20201026,000000,34.8,35.52,32.4,32.76,8880,0
+MOGU.US,D,20201027,000000,32.64,33.48,31.2,31.56,13301,0
+MOGU.US,D,20201028,000000,31.2,31.56,30.12,30.96,7753,0
+MOGU.US,D,20201029,000000,30.36,33.18,30,32.4,13201,0
+MOGU.US,D,20201030,000000,32.4,32.4,30,30.6,5498,0
+MOGU.US,D,20201102,000000,31.92,32.52,31.08,32.4,3314,0
+MOGU.US,D,20201103,000000,32.64,33.54,31.38,32.64,12133,0
+MOGU.US,D,20201104,000000,32.4,33.599,31.92,32.4,19000,0
+MOGU.US,D,20201105,000000,32.52,35.4,32.28,32.76,14813,0
+MOGU.US,D,20201106,000000,33,33.24,31.44,32.4,6015,0
+MOGU.US,D,20201109,000000,32.52,34.134,31.932,32.16,7706,0
+MOGU.US,D,20201110,000000,32.04,33,30.24,32.4,7580,0
+MOGU.US,D,20201111,000000,32.4,33.468,31.56,32.28,6696,0
+MOGU.US,D,20201112,000000,32.4,34.44,32.4,33.24,9845,0
+MOGU.US,D,20201113,000000,34.44,34.68,30.24,32.4,38430,0
+MOGU.US,D,20201116,000000,32.64,33.06,31.8,32.4,12446,0
+MOGU.US,D,20201117,000000,31.8,33.48,31.8,32.88,23404,0
+MOGU.US,D,20201118,000000,33.36,33.72,29.036,29.28,53461,0
+MOGU.US,D,20201119,000000,29.52,31.92,28.92,31.56,19226,0
+MOGU.US,D,20201120,000000,30.96,31.92,29.76,30.96,11650,0
+MOGU.US,D,20201123,000000,30.96,32.4,30,30.6,30017,0
+MOGU.US,D,20201124,000000,30.6,38.4,29.88,33.84,115798,0
+MOGU.US,D,20201125,000000,36.24,37.679,33.12,34.2,96324,0
+MOGU.US,D,20201127,000000,35.64,36.12,32.04,32.88,57321,0
+MOGU.US,D,20201130,000000,32.64,32.64,26.16,27.72,117871,0
+MOGU.US,D,20201201,000000,28.32,28.8,27.347,27.72,24430,0
+MOGU.US,D,20201202,000000,27.36,28.08,25.32,27.6,27723,0
+MOGU.US,D,20201203,000000,27.96,28.56,27.12,27.48,12885,0
+MOGU.US,D,20201204,000000,27.48,28.02,26.52,27.24,20480,0
+MOGU.US,D,20201207,000000,27.48,28.8,27.48,27.96,14563,0
+MOGU.US,D,20201208,000000,28.44,28.44,27,27.72,15039,0
+MOGU.US,D,20201209,000000,28.08,28.26,26.76,26.76,18589,0
+MOGU.US,D,20201210,000000,27.48,28.8,26.88,27.72,13875,0
+MOGU.US,D,20201211,000000,27.96,28.8,27.6,27.84,5500,0
+MOGU.US,D,20201214,000000,29.4,29.4,26.64,27.12,29758,0
+MOGU.US,D,20201215,000000,27.48,27.96,26.76,26.88,10239,0
+MOGU.US,D,20201216,000000,27.36,28.08,27,27.24,8093,0
+MOGU.US,D,20201217,000000,27,27.936,27,27.84,4481,0
+MOGU.US,D,20201218,000000,27.96,29.28,27.96,28.68,16424,0
+MOGU.US,D,20201221,000000,28.68,28.68,27.6,28.2,5115,0
+MOGU.US,D,20201222,000000,27.72,27.96,27,27.36,7664,0
+MOGU.US,D,20201223,000000,31.638,31.68,27.9,28.8,61582,0
+MOGU.US,D,20201224,000000,28.8,30,27.6,29.7,56924,0
+MOGU.US,D,20201228,000000,29.52,29.64,26.76,27,33219,0
+MOGU.US,D,20201229,000000,27.72,27.72,26.4,27.48,11283,0
+MOGU.US,D,20201230,000000,27,27.72,26.4,27.12,20744,0
+MOGU.US,D,20201231,000000,27,27.24,25.56,26.04,27441,0
+MOGU.US,D,20210104,000000,25.92,26.4,24,24.48,46275,0
+MOGU.US,D,20210105,000000,25.56,25.56,24.12,24.48,25608,0
+MOGU.US,D,20210106,000000,24.72,27.24,24.72,26.04,18845,0
+MOGU.US,D,20210107,000000,26.64,26.88,25.56,26.88,10036,0
+MOGU.US,D,20210108,000000,26.88,27.12,26.4,26.76,14226,0
+MOGU.US,D,20210111,000000,26.52,27.378,26.04,26.28,10711,0
+MOGU.US,D,20210112,000000,26.16,27,25.2,26.52,12395,0
+MOGU.US,D,20210113,000000,26.76,26.88,25.68,26.4,13489,0
+MOGU.US,D,20210114,000000,26.4,27.84,25.92,27.36,24694,0
+MOGU.US,D,20210115,000000,26.64,30.48,26.64,27.96,45127,0
+MOGU.US,D,20210119,000000,28.56,29.76,27,29.76,13092,0
+MOGU.US,D,20210120,000000,30.12,30.12,27.84,28.92,19411,0
+MOGU.US,D,20210121,000000,29.64,30,28.2,29.88,13836,0
+MOGU.US,D,20210122,000000,29.76,29.88,29.16,29.52,10138,0
+MOGU.US,D,20210125,000000,31.2,31.68,29.4,30.24,31161,0
+MOGU.US,D,20210126,000000,30.24,30.96,28.32,29.28,11069,0
+MOGU.US,D,20210127,000000,29.4,30.96,28.68,30.24,21832,0
+MOGU.US,D,20210128,000000,29.76,30.648,28.92,29.64,8100,0
+MOGU.US,D,20210129,000000,29.88,30,27.6,27.6,24023,0
+MOGU.US,D,20210201,000000,27.84,29.16,27.721,28.2,8268,0
+MOGU.US,D,20210202,000000,28.8,29.04,27.84,28.2,7854,0
+MOGU.US,D,20210203,000000,29.04,30.48,28.8,29.76,24110,0
+MOGU.US,D,20210204,000000,31.8,37.68,30.6,34.8,178724,0
+MOGU.US,D,20210205,000000,41.64,41.64,33.12,37.08,161546,0
+MOGU.US,D,20210208,000000,35.4,35.64,32.16,33,125456,0
+MOGU.US,D,20210209,000000,33.6,33.6,30.24,30.72,112558,0
+MOGU.US,D,20210210,000000,31.8,34.32,29.16,31.68,150783,0
+MOGU.US,D,20210211,000000,32.16,34.8,31.68,34.68,91876,0
+MOGU.US,D,20210212,000000,34.08,36,32.4,34.56,47241,0
+MOGU.US,D,20210216,000000,35.4,36,34.2,35.88,65461,0
+MOGU.US,D,20210217,000000,36.96,39.96,35.16,39.6,235982,0
+MOGU.US,D,20210218,000000,40.8,42,36.6,38.16,132775,0
+MOGU.US,D,20210219,000000,38.28,38.76,33.6,33.6,140244,0
+MOGU.US,D,20210222,000000,32.88,32.88,30.6,30.84,132868,0
+MOGU.US,D,20210223,000000,29.4,29.76,25.44,28.8,75946,0
+MOGU.US,D,20210224,000000,30.12,31.08,29.4,30,54770,0
+MOGU.US,D,20210225,000000,30.48,30.6,26.64,27.6,98627,0
+MOGU.US,D,20210226,000000,27.6,28.008,24.84,24.84,65471,0
+MOGU.US,D,20210301,000000,26.04,26.16,24.36,25.2,65844,0
+MOGU.US,D,20210302,000000,25.8,26.28,23.52,23.52,86763,0
+MOGU.US,D,20210303,000000,23.52,25.56,23.52,24.84,80569,0
+MOGU.US,D,20210304,000000,24.72,24.752,22.2,22.44,53341,0
+MOGU.US,D,20210305,000000,22.2,22.56,18.72,22.44,59766,0
+MOGU.US,D,20210308,000000,21.6,23.28,21.12,22.32,29556,0
+MOGU.US,D,20210309,000000,22.56,24.6,21.72,24,48514,0
+MOGU.US,D,20210310,000000,24.84,24.84,23.04,23.16,24388,0
+MOGU.US,D,20210311,000000,23.88,24.72,23.4,24.12,25969,0
+MOGU.US,D,20210312,000000,23.88,25.08,23.52,25.08,13705,0
+MOGU.US,D,20210315,000000,25.08,25.92,24.36,24.84,26508,0
+MOGU.US,D,20210316,000000,25.32,25.32,24,24.36,12588,0
+MOGU.US,D,20210317,000000,24,26.16,23.16,25.68,34738,0
+MOGU.US,D,20210318,000000,24,30.96,24,25.2,198324,0
+MOGU.US,D,20210319,000000,25.68,26.54,24.716,26.52,31613,0
+MOGU.US,D,20210322,000000,26.76,27.456,25.08,25.68,29739,0
+MOGU.US,D,20210323,000000,25.68,25.68,22.92,23.04,38361,0
+MOGU.US,D,20210324,000000,23.88,23.88,21.24,21.48,39252,0
+MOGU.US,D,20210325,000000,21,22.56,20.759,21.6,17885,0
+MOGU.US,D,20210326,000000,23.04,23.04,21.36,22.32,14226,0
+MOGU.US,D,20210329,000000,22.32,22.795,21.48,21.96,8676,0
+MOGU.US,D,20210330,000000,22.32,23.64,21.36,23.64,27016,0
+MOGU.US,D,20210331,000000,22.8,23.88,22.56,23.28,10425,0
+MOGU.US,D,20210401,000000,24,24.36,23.28,24,10530,0
+MOGU.US,D,20210405,000000,23.88,25.2,23.52,24,16111,0
+MOGU.US,D,20210406,000000,24.48,24.48,23.88,24,6599,0
+MOGU.US,D,20210407,000000,22.92,23.88,21.72,22.32,28395,0
+MOGU.US,D,20210408,000000,22.32,23.4,22.32,22.8,3227,0
+MOGU.US,D,20210409,000000,23.16,24.12,22.594,23.64,11510,0
+MOGU.US,D,20210412,000000,23.76,23.76,22.08,22.56,10856,0
+MOGU.US,D,20210413,000000,21.72,22.68,21.72,22.08,14651,0
+MOGU.US,D,20210414,000000,23.04,23.04,20.52,22.32,49140,0
+MOGU.US,D,20210415,000000,21.6,22.08,19.92,20.4,24646,0
+MOGU.US,D,20210416,000000,20.16,20.28,19.08,19.32,21271,0
+MOGU.US,D,20210419,000000,19.44,20.04,18.84,19.44,17067,0
+MOGU.US,D,20210420,000000,18.48,19.56,18.24,18.36,13592,0
+MOGU.US,D,20210421,000000,18.96,19.2,18.12,18.96,10161,0
+MOGU.US,D,20210422,000000,19.2,21,19.2,19.8,13930,0
+MOGU.US,D,20210423,000000,19.8,20.261,19.256,20.04,4157,0
+MOGU.US,D,20210426,000000,20.28,21.12,19.44,20.76,6147,0
+MOGU.US,D,20210427,000000,20.4,21.005,20.16,20.4,3808,0
+MOGU.US,D,20210428,000000,20.76,21.84,19.8,20.76,13025,0
+MOGU.US,D,20210429,000000,21.6,21.6,19.56,19.92,12596,0
+MOGU.US,D,20210430,000000,19.68,20.279,18.84,19.08,20119,0
+MOGU.US,D,20210503,000000,18.6,19.32,18.36,18.84,9070,0
+MOGU.US,D,20210504,000000,19.08,19.08,18,18.6,12676,0
+MOGU.US,D,20210505,000000,18.36,19.8,18.36,18.72,11432,0
+MOGU.US,D,20210506,000000,18.72,19.2,17.58,18,26541,0
+MOGU.US,D,20210507,000000,18,19.44,18,18.84,13894,0
+MOGU.US,D,20210510,000000,18.72,19.08,17.88,18.84,8657,0
+MOGU.US,D,20210511,000000,17.76,19.02,17.76,18.6,6948,0
+MOGU.US,D,20210512,000000,18.6,19.56,18,18,10837,0
+MOGU.US,D,20210513,000000,18,18.607,16.8,17.04,15458,0
+MOGU.US,D,20210514,000000,17.04,18.48,17.04,18.12,9232,0
+MOGU.US,D,20210517,000000,18.24,18.6,18,18.432,11859,0
+MOGU.US,D,20210518,000000,18.36,19.2,18.36,18.96,5699,0
+MOGU.US,D,20210519,000000,18.24,19.2,18.24,18.72,5158,0
+MOGU.US,D,20210520,000000,19.08,20.88,18.48,19.8,18689,0
+MOGU.US,D,20210521,000000,19.8,20.04,18.72,18.72,4876,0
+MOGU.US,D,20210524,000000,19.2,20.04,18.84,19.68,8449,0
+MOGU.US,D,20210525,000000,20.16,20.16,18.96,19.2,1921,0
+MOGU.US,D,20210526,000000,19.68,21.36,19.32,20.76,10407,0
+MOGU.US,D,20210527,000000,21.12,21.359,18.36,18.36,19067,0
+MOGU.US,D,20210528,000000,19.68,20.4,18.6,20.04,33212,0
+MOGU.US,D,20210601,000000,20.4,21,19.8,20.64,10438,0
+MOGU.US,D,20210602,000000,20.88,20.88,19.32,20.04,15779,0
+MOGU.US,D,20210603,000000,19.8,19.8,18.72,18.84,16681,0
+MOGU.US,D,20210604,000000,19.2,19.2,18.6,18.84,7976,0
+MOGU.US,D,20210607,000000,18.72,19.2,18.008,19.2,11405,0
+MOGU.US,D,20210608,000000,19.32,19.8,18.48,19.8,12571,0
+MOGU.US,D,20210609,000000,19.56,21,19.56,21,20584,0
+MOGU.US,D,20210610,000000,20.76,20.999,20.16,20.76,5431,0
+MOGU.US,D,20210611,000000,20.88,21.24,19.68,20.28,14260,0
+MOGU.US,D,20210614,000000,20.04,21.6,19.68,21.24,15373,0
+MOGU.US,D,20210615,000000,20.88,21.12,19.56,19.8,10786,0
+MOGU.US,D,20210616,000000,20.28,20.52,19.56,19.92,6180,0
+MOGU.US,D,20210617,000000,19.56,20.16,19.56,19.92,2005,0
+MOGU.US,D,20210618,000000,19.68,20.04,19.32,19.8,3946,0
+MOGU.US,D,20210621,000000,19.68,19.68,18,18.84,16751,0
+MOGU.US,D,20210622,000000,18.84,19.08,18.24,18.96,10382,0
+MOGU.US,D,20210623,000000,18.72,19.08,18.6,18.84,6484,0
+MOGU.US,D,20210624,000000,18.96,19.32,18.6,19.08,8678,0
+MOGU.US,D,20210625,000000,18.96,19.56,18.96,19.44,1944,0
+MOGU.US,D,20210628,000000,19.68,20.76,19.206,20.76,21032,0
+MOGU.US,D,20210629,000000,20.76,21.12,19.342,19.68,19688,0
+MOGU.US,D,20210630,000000,20.28,20.64,18.96,19.92,14596,0
+MOGU.US,D,20210701,000000,19.8,20.4,19.68,20.16,6488,0
+MOGU.US,D,20210702,000000,20.52,20.52,19.32,19.68,2423,0
+MOGU.US,D,20210706,000000,19.92,20.16,18.72,19.68,12633,0
+MOGU.US,D,20210707,000000,19.92,19.92,18.48,19.2,15548,0
+MOGU.US,D,20210708,000000,18.36,18.367,17.52,17.88,14671,0
+MOGU.US,D,20210709,000000,17.76,18.96,17.76,18,5903,0
+MOGU.US,D,20210712,000000,18.24,18.24,17.76,18.24,3764,0
+MOGU.US,D,20210713,000000,17.88,18.24,17.76,17.88,4427,0
+MOGU.US,D,20210714,000000,17.64,18.12,16.56,16.56,19038,0
+MOGU.US,D,20210715,000000,16.56,16.8,15.48,15.84,18808,0
+MOGU.US,D,20210716,000000,16.2,16.56,15.72,15.84,8772,0
+MOGU.US,D,20210719,000000,15,15.846,14.4,15.84,10113,0
+MOGU.US,D,20210720,000000,15.192,15.72,14.4,15.48,6852,0
+MOGU.US,D,20210721,000000,15.72,15.924,14.76,15.6,7354,0
+MOGU.US,D,20210722,000000,15.6,15.84,15.48,15.6,3175,0
+MOGU.US,D,20210723,000000,15.48,15.6,13.68,13.8,24570,0
+MOGU.US,D,20210726,000000,13.44,13.644,12.36,12.36,283708,0
+MOGU.US,D,20210727,000000,15.001,19.98,12.72,15.24,1430935,0
+MOGU.US,D,20210728,000000,13.92,14.52,13.2,14.16,123278,0
+MOGU.US,D,20210729,000000,13.56,15.12,13.32,15,95631,0
+MOGU.US,D,20210730,000000,13.8,14.4,13.56,14.4,35453,0
+MOGU.US,D,20210802,000000,14.16,14.16,13.56,14.04,19412,0
+MOGU.US,D,20210803,000000,14.28,14.28,13.44,13.68,14192,0
+MOGU.US,D,20210804,000000,14.04,14.04,13.32,13.44,13249,0
+MOGU.US,D,20210805,000000,13.68,13.92,12.84,13.92,23895,0
+MOGU.US,D,20210806,000000,13.92,14.28,13.56,14.16,11666,0
+MOGU.US,D,20210809,000000,14.52,15.12,13.8,14.28,34039,0
+MOGU.US,D,20210810,000000,14.4,14.64,13.92,14.28,6268,0
+MOGU.US,D,20210811,000000,14.04,14.28,13.8,14.04,13898,0
+MOGU.US,D,20210812,000000,13.92,14.16,13.68,13.92,17925,0
+MOGU.US,D,20210813,000000,13.68,13.92,13.2,13.32,12451,0
+MOGU.US,D,20210816,000000,13.44,13.44,11.762,12,38746,0
+MOGU.US,D,20210817,000000,11.844,12,11.196,11.545,10640,0
+MOGU.US,D,20210818,000000,11.64,12,11.16,11.556,10954,0
+MOGU.US,D,20210819,000000,11.411,11.411,10.92,10.952,17747,0
+MOGU.US,D,20210820,000000,10.98,11.219,10.56,10.8,10152,0
+MOGU.US,D,20210823,000000,10.68,12.36,10.68,11.4,42381,0
+MOGU.US,D,20210824,000000,11.592,12.84,11.52,12,13597,0
+MOGU.US,D,20210825,000000,12.36,12.642,11.784,12.12,5363,0
+MOGU.US,D,20210826,000000,11.88,12.6,11.76,11.88,8663,0
+MOGU.US,D,20210827,000000,12.24,13.32,12.24,13.2,286987,0
+MOGU.US,D,20210830,000000,12.96,13.2,12.72,13.08,29357,0
+MOGU.US,D,20210831,000000,13.2,14.16,12.6,14.04,25935,0
+MOGU.US,D,20210901,000000,14.04,14.28,13.44,13.56,16321,0
+MOGU.US,D,20210902,000000,13.56,14.28,13.56,13.92,10696,0
+MOGU.US,D,20210903,000000,14.16,14.52,13.68,14.4,9939,0
+MOGU.US,D,20210907,000000,14.52,14.52,13.68,13.92,8610,0
+MOGU.US,D,20210908,000000,13.68,13.92,13.2,13.8,11173,0
+MOGU.US,D,20210909,000000,13.56,14.16,13.2,13.56,7503,0
+MOGU.US,D,20210910,000000,13.92,14.04,13.32,13.68,6785,0
+MOGU.US,D,20210913,000000,13.56,13.56,13.08,13.2,5551,0
+MOGU.US,D,20210914,000000,13.08,13.44,12.84,12.96,5245,0
+MOGU.US,D,20210915,000000,12.84,13.08,11.76,11.946,22720,0
+MOGU.US,D,20210916,000000,12.36,12.48,12,12.36,4627,0
+MOGU.US,D,20210917,000000,12.6,12.6,11.76,12.24,5651,0
+MOGU.US,D,20210920,000000,11.34,12.24,11.34,12,13124,0
+MOGU.US,D,20210921,000000,12,12.3,11.76,12.3,3308,0
+MOGU.US,D,20210922,000000,12.36,12.54,12,12.48,4698,0
+MOGU.US,D,20210923,000000,12.72,12.72,12.12,12.72,11061,0
+MOGU.US,D,20210924,000000,12.6,12.72,12.24,12.48,2050,0
+MOGU.US,D,20210927,000000,12.72,12.72,12,12.24,3295,0
+MOGU.US,D,20210928,000000,12.12,12.36,11.966,12.36,7814,0
+MOGU.US,D,20210929,000000,12.6,12.6,11.641,12.24,14479,0
+MOGU.US,D,20210930,000000,12.12,12.21,11.4,11.64,5698,0
+MOGU.US,D,20211001,000000,12,12,11.412,11.489,3175,0
+MOGU.US,D,20211004,000000,11.4,12,11.4,11.461,5747,0
+MOGU.US,D,20211005,000000,11.436,11.64,11.16,11.52,4259,0
+MOGU.US,D,20211006,000000,11.64,11.765,11.16,11.58,1638,0
+MOGU.US,D,20211007,000000,11.28,11.968,11.28,11.736,2051,0
+MOGU.US,D,20211008,000000,11.76,11.88,11.28,11.762,4555,0
+MOGU.US,D,20211011,000000,12,12,11.4,11.759,4774,0
+MOGU.US,D,20211012,000000,11.216,11.76,11.189,11.52,1531,0
+MOGU.US,D,20211013,000000,11.52,11.76,11.401,11.416,2747,0
+MOGU.US,D,20211014,000000,11.28,11.76,11.16,11.402,4246,0
+MOGU.US,D,20211015,000000,11.4,11.608,11.28,11.441,3531,0
+MOGU.US,D,20211018,000000,11.52,11.52,10.932,11.402,3430,0
+MOGU.US,D,20211019,000000,11.4,12.24,10.957,11.897,11514,0
+MOGU.US,D,20211020,000000,12.24,12.6,11.508,12.36,54130,0
+MOGU.US,D,20211021,000000,12,12.6,11.64,12.48,51826,0
+MOGU.US,D,20211022,000000,12.6,12.72,11.184,11.4,36858,0
+MOGU.US,D,20211025,000000,11.31,11.82,11.31,11.76,7319,0
+MOGU.US,D,20211026,000000,12.12,13.92,11.522,12.6,197018,0
+MOGU.US,D,20211027,000000,12.36,13.44,12,12,47375,0
+MOGU.US,D,20211028,000000,12.24,12.6,11.76,12.6,16589,0
+MOGU.US,D,20211029,000000,12.6,12.6,11.784,12.36,13172,0
+MOGU.US,D,20211101,000000,11.989,12.359,11.768,11.88,10090,0
+MOGU.US,D,20211102,000000,12.12,12.24,11.64,11.88,5378,0
+MOGU.US,D,20211103,000000,11.761,11.879,11.65,11.879,3247,0
+MOGU.US,D,20211104,000000,12.36,12.36,11.342,11.56,8987,0
+MOGU.US,D,20211105,000000,12.12,12.12,11.44,11.605,5397,0
+MOGU.US,D,20211108,000000,11.88,12.24,11.518,11.88,26935,0
+MOGU.US,D,20211109,000000,12,12.06,11.522,12,13808,0
+MOGU.US,D,20211110,000000,12,12,10.92,11.04,31843,0
+MOGU.US,D,20211111,000000,11.04,11.4,11.04,11.4,10401,0
+MOGU.US,D,20211112,000000,11.04,11.628,11.04,11.4,7314,0
+MOGU.US,D,20211115,000000,11.1,11.4,10.92,11.04,11777,0
+MOGU.US,D,20211116,000000,10.921,11.52,10.92,11.009,9991,0
+MOGU.US,D,20211117,000000,10.92,11.28,10.56,10.678,7734,0
+MOGU.US,D,20211118,000000,11.16,11.161,10.14,10.412,19238,0
+MOGU.US,D,20211119,000000,10.099,10.55,9.84,10.32,12895,0
+MOGU.US,D,20211122,000000,10.32,10.321,9,9.36,32128,0
+MOGU.US,D,20211123,000000,9.018,9.6,8.4,9.24,29946,0
+MOGU.US,D,20211124,000000,9.3672,9.48,9.3228,9.3264,2569,0
+MOGU.US,D,20211126,000000,9.276,9.3156,8.664,9,4213,0
+MOGU.US,D,20211129,000000,8.52,8.7624,8.436,8.7528,7273,0
+MOGU.US,D,20211130,000000,8.64,8.64,7.98,8.1576,21909,0
+MOGU.US,D,20211201,000000,8.28,8.28,7.9272,7.9992,6289,0
+MOGU.US,D,20211202,000000,8.04,8.04,7.2,7.4076,26555,0
+MOGU.US,D,20211203,000000,7.452,7.452,6.132,6.522,23519,0
+MOGU.US,D,20211206,000000,6.6384,6.9084,6.24,6.7212,16142,0
+MOGU.US,D,20211207,000000,6.6396,7.404,6.6396,7.0056,10160,0
+MOGU.US,D,20211208,000000,7.32,7.5,7.1172,7.1232,6634,0
+MOGU.US,D,20211209,000000,6.6,7.1232,6.6,6.6024,5805,0
+MOGU.US,D,20211210,000000,6.7332,6.96,6.3,6.3,6237,0
+MOGU.US,D,20211213,000000,6.24,6.6,5.76,5.856,12157,0
+MOGU.US,D,20211214,000000,5.76,6.0468,5.376,5.52,14053,0
+MOGU.US,D,20211215,000000,5.8236,5.8236,5.0436,5.4132,29882,0
+MOGU.US,D,20211216,000000,5.6844,5.6844,5.04,5.076,14319,0
+MOGU.US,D,20211217,000000,5.4,5.7588,4.56,5.16,31677,0
+MOGU.US,D,20211220,000000,4.6812,5.1948,4.44,5.0448,22771,0
+MOGU.US,D,20211221,000000,5.058,5.2512,4.68,5.2188,9468,0
+MOGU.US,D,20211222,000000,5.2968,5.52,4.92,4.92,20382,0
+MOGU.US,D,20211223,000000,5.04,5.28,4.3548,5.22,21243,0
+MOGU.US,D,20211227,000000,5.4,5.4,4.566,4.7964,17295,0
+MOGU.US,D,20211228,000000,4.812,4.8252,4.4412,4.4412,24325,0
+MOGU.US,D,20211229,000000,4.44,4.716,4.32,4.44,25217,0
+MOGU.US,D,20211230,000000,4.3068,5.4,4.2444,4.8024,80789,0
+MOGU.US,D,20211231,000000,4.98,5.1,4.3476,4.56,31963,0
+MOGU.US,D,20220103,000000,4.7628,5.2644,4.5589,4.98,42566,0
+MOGU.US,D,20220104,000000,5.2296,5.2788,4.8144,5.04,19261,0
+MOGU.US,D,20220105,000000,5.1096,5.22,4.6824,4.8852,35898,0
+MOGU.US,D,20220106,000000,4.7376,4.884,4.3606,4.56,21012,0
+MOGU.US,D,20220107,000000,4.4676,4.836,4.38,4.38,15828,0
+MOGU.US,D,20220110,000000,4.5252,4.56,3.9924,4.092,18007,0
+MOGU.US,D,20220111,000000,4.2672,4.53,4.092,4.332,13419,0
+MOGU.US,D,20220112,000000,4.5,5.64,4.326,4.8,108525,0
+MOGU.US,D,20220113,000000,4.8,4.9188,4.44,4.656,27935,0
+MOGU.US,D,20220114,000000,4.56,4.56,4.2768,4.44,10252,0
+MOGU.US,D,20220118,000000,4.4748,4.98,4.02,4.644,37653,0
+MOGU.US,D,20220119,000000,4.668,4.7532,4.224,4.5,15734,0
+MOGU.US,D,20220120,000000,4.5696,4.6104,4.356,4.4412,8121,0
+MOGU.US,D,20220121,000000,4.32,4.3476,4.02,4.134,20125,0
+MOGU.US,D,20220124,000000,4.02,4.164,3.6252,3.8316,36200,0
+MOGU.US,D,20220125,000000,3.9528,4.2012,3.732,3.84,9017,0
+MOGU.US,D,20220126,000000,3.7356,4.14,3.6612,3.6612,13418,0
+MOGU.US,D,20220127,000000,3.6612,4.0644,3.4044,3.54,15059,0
+MOGU.US,D,20220128,000000,3.36,3.537,3.36,3.384,9491,0
+MOGU.US,D,20220131,000000,3.4356,4.14,3.372,3.72,15440,0
+MOGU.US,D,20220201,000000,3.906,4.44,3.6132,3.879,17459,0
+MOGU.US,D,20220202,000000,4.0728,4.0748,3.48,3.4848,10222,0
+MOGU.US,D,20220203,000000,3.8304,3.8304,3.492,3.558,11038,0
+MOGU.US,D,20220204,000000,3.7356,3.93,3.3804,3.5796,4994,0
+MOGU.US,D,20220207,000000,3.6072,3.7128,3.3864,3.5388,7840,0
+MOGU.US,D,20220208,000000,3.7152,3.72,3.4152,3.438,7170,0
+MOGU.US,D,20220209,000000,3.5856,3.72,3.4812,3.678,10127,0
+MOGU.US,D,20220210,000000,3.78,4.008,3.6,3.8532,12526,0
+MOGU.US,D,20220211,000000,3.9636,5.16,3.8532,4.4964,109888,0
+MOGU.US,D,20220214,000000,4.656,4.716,3.984,4.3512,24609,0
+MOGU.US,D,20220215,000000,4.752,4.752,4.2,4.5,10675,0
+MOGU.US,D,20220216,000000,4.4976,4.5,3.8484,4.1832,12496,0
+MOGU.US,D,20220217,000000,4.3188,4.3188,3.96,4.068,3845,0
+MOGU.US,D,20220218,000000,3.96,4.0752,3.8472,3.852,3377,0
+MOGU.US,D,20220222,000000,3.54,4.0644,3.54,3.612,8364,0
+MOGU.US,D,20220223,000000,3.84,3.9204,3.66,3.7152,10446,0
+MOGU.US,D,20220224,000000,3.3732,3.696,3.3732,3.624,10620,0
+MOGU.US,D,20220225,000000,3.624,3.9768,3.612,3.72,12765,0
+MOGU.US,D,20220228,000000,3.684,3.7332,3.5544,3.5868,4928,0
+MOGU.US,D,20220301,000000,3.6,3.8808,3.5604,3.6132,10729,0
+MOGU.US,D,20220302,000000,3.6576,4.2588,3.6036,3.72,45282,0
+MOGU.US,D,20220303,000000,3.8388,3.84,3.6132,3.6564,9966,0
+MOGU.US,D,20220304,000000,3.6948,3.6948,3.36,3.5976,14812,0
+MOGU.US,D,20220307,000000,3.48,3.4812,3.24,3.3552,14644,0
+MOGU.US,D,20220308,000000,3.24,3.444,3.192,3.2868,12452,0
+MOGU.US,D,20220309,000000,3.3468,3.72,3.3468,3.7068,29810,0
+MOGU.US,D,20220310,000000,3.636,3.6588,3.54,3.54,4584,0
+MOGU.US,D,20220311,000000,3.6,3.6,3.24,3.24,12793,0
+MOGU.US,D,20220314,000000,3.5028,3.5028,3,3.0012,10132,0
+MOGU.US,D,20220315,000000,3.1776,3.1776,3,3.03,8917,0
+MOGU.US,D,20220316,000000,3.0828,3.72,3.0828,3.6456,32194,0
+MOGU.US,D,20220317,000000,3.564,3.72,3.1992,3.3672,9485,0
+MOGU.US,D,20220318,000000,3.6,4.32,3.5052,4.1448,35271,0
+MOGU.US,D,20220321,000000,3.6936,3.72,3.588,3.7068,54272,0
+MOGU.US,D,20220322,000000,3.72,4.08,3.636,3.96,45091,0
+MOGU.US,D,20220323,000000,4.158,4.44,3.828,4.104,56474,0
+MOGU.US,D,20220324,000000,4.092,5.01,4.092,4.7448,72772,0
+MOGU.US,D,20220325,000000,4.56,4.7376,4.08,4.464,38064,0
+MOGU.US,D,20220328,000000,3.89,4.22,3.6927,4.07,103873,0
+MOGU.US,D,20220329,000000,3.78,4.08,3.61,3.87,33214,0
+MOGU.US,D,20220330,000000,3.82,3.8699,3.63,3.68,26154,0
+MOGU.US,D,20220331,000000,3.79,3.79,3.46,3.52,35684,0
+MOGU.US,D,20220401,000000,3.62,3.67,3.47,3.51,40948,0
+MOGU.US,D,20220404,000000,3.6,3.6382,3.55,3.6232,17978,0
+MOGU.US,D,20220405,000000,3.69,3.69,3.425,3.44,15966,0
+MOGU.US,D,20220406,000000,3.54,3.5641,3.35,3.41,21131,0
+MOGU.US,D,20220407,000000,3.38,3.41,3.3,3.3,8472,0
+MOGU.US,D,20220408,000000,3.3,3.33,3.2,3.29,7659,0
+MOGU.US,D,20220411,000000,3.2,3.28,3.05,3.0912,7979,0
+MOGU.US,D,20220412,000000,3.05,3.14,2.85,2.86,22838,0
+MOGU.US,D,20220413,000000,2.86,2.93,2.7,2.78,36578,0
+MOGU.US,D,20220414,000000,2.72,2.87,2.72,2.75,8607,0
+MOGU.US,D,20220418,000000,2.84,2.97,2.76,2.83,5435,0
+MOGU.US,D,20220419,000000,3,3.09,2.83,3.06,11202,0
+MOGU.US,D,20220420,000000,3.02,3.02,2.72,2.8001,8863,0
+MOGU.US,D,20220421,000000,2.94,2.94,2.65,2.66,8861,0
+MOGU.US,D,20220422,000000,2.69,2.86,2.63,2.63,8416,0
+MOGU.US,D,20220425,000000,2.72,2.72,2.43,2.47,6678,0
+MOGU.US,D,20220426,000000,2.58,2.58,2.37,2.41,8984,0
+MOGU.US,D,20220427,000000,2.3475,2.45,2.33,2.42,3630,0
+MOGU.US,D,20220428,000000,2.43,2.5299,2.42,2.43,7476,0
+MOGU.US,D,20220429,000000,2.56,2.6499,2.4529,2.63,2485,0
+MOGU.US,D,20220502,000000,2.66,2.675,2.52,2.52,2095,0
+MOGU.US,D,20220503,000000,2.61,2.615,2.42,2.42,14371,0
+MOGU.US,D,20220504,000000,2.51,2.51,2.41,2.46,3547,0
+MOGU.US,D,20220505,000000,2.55,2.55,2.36,2.36,4012,0
+MOGU.US,D,20220506,000000,2.34,2.43,2.34,2.37,6419,0
+MOGU.US,D,20220509,000000,2.38,2.38,2.05,2.13,8104,0
+MOGU.US,D,20220510,000000,2.1,2.27,2.0138,2.06,3522,0
+MOGU.US,D,20220511,000000,2.11,2.1616,2,2.0078,7086,0
+MOGU.US,D,20220512,000000,1.92,1.93,1.41,1.44,73183,0
+MOGU.US,D,20220513,000000,1.51,1.66,1.51,1.59,28013,0
+MOGU.US,D,20220516,000000,1.75,2,1.66,1.7,7313,0
+MOGU.US,D,20220517,000000,1.59,1.8007,1.59,1.71,3498,0
+MOGU.US,D,20220518,000000,1.71,1.85,1.7,1.85,53428,0
+MOGU.US,D,20220519,000000,1.93,2.45,1.88,2.14,77355,0
+MOGU.US,D,20220520,000000,2.18,2.2,1.93,2.15,22583,0
+MOGU.US,D,20220523,000000,2.19,2.29,2.1,2.115,3028,0
+MOGU.US,D,20220524,000000,2.08,2.18,2.04,2.12,4490,0
+MOGU.US,D,20220525,000000,1.99,2,1.76,1.76,16033,0
+MOGU.US,D,20220526,000000,1.84,2.29,1.84,2.2,34449,0
+MOGU.US,D,20220527,000000,2.24,2.25,2.01,2.1,8238,0
+MOGU.US,D,20220531,000000,2.15,2.27,2.05,2.05,56993,0
+MOGU.US,D,20220601,000000,2.08,2.4,1.9,2.18,44970,0
+MOGU.US,D,20220602,000000,2.24,2.27,2.19,2.23,7142,0
+MOGU.US,D,20220603,000000,2.3,2.41,2.18,2.18,12911,0
+MOGU.US,D,20220606,000000,2.18,2.48,2.18,2.384,7294,0
+MOGU.US,D,20220607,000000,2.52,2.54,2.29,2.39,4576,0
+MOGU.US,D,20220608,000000,2.42,2.47,2.25,2.47,5433,0
+MOGU.US,D,20220609,000000,2.35,2.35,2.16,2.22,1755,0
+MOGU.US,D,20220610,000000,2.14,2.14,1.9,2.01,11338,0
+MOGU.US,D,20220613,000000,2.01,2.055,1.64,1.94,14746,0
+MOGU.US,D,20220614,000000,1.87,2.0999,1.81,1.92,11275,0
+MOGU.US,D,20220615,000000,1.93,2.0802,1.93,2.01,4099,0
+MOGU.US,D,20220616,000000,2.05,2.05,1.9172,1.9172,3657,0
+MOGU.US,D,20220617,000000,1.91,1.94,1.91,1.94,704,0
+MOGU.US,D,20220621,000000,1.9701,2,1.9,1.99,3724,0
+MOGU.US,D,20220622,000000,2.0001,2.01,2,2,2548,0
+MOGU.US,D,20220623,000000,1.98,2.26,1.945,2.1,28023,0
+MOGU.US,D,20220624,000000,2,2.02,2,2.02,885,0
+MOGU.US,D,20220627,000000,2.1,2.1,1.94,2.01,9920,0
+MOGU.US,D,20220628,000000,2.11,2.5,2.06,2.15,43144,0
+MOGU.US,D,20220629,000000,2.14,2.39,2.14,2.335,6359,0
+MOGU.US,D,20220630,000000,2.21,2.3265,2.0101,2.25,5768,0
+MOGU.US,D,20220701,000000,2.14,2.29,2.14,2.23,4351,0
+MOGU.US,D,20220705,000000,2.28,2.3462,2.1,2.19,6235,0
+MOGU.US,D,20220706,000000,2.1666,2.1666,1.96,2.08,1904,0
+MOGU.US,D,20220707,000000,2.03,2.1764,2.03,2.11,4508,0
+MOGU.US,D,20220708,000000,2.09,2.18,2.09,2.18,3249,0
+MOGU.US,D,20220711,000000,2.2,2.3,1.9038,2.3,6982,0
+MOGU.US,D,20220712,000000,2.17,2.28,2.02,2.2,13114,0
+MOGU.US,D,20220713,000000,2.17,2.2,2.04,2.2,3678,0
+MOGU.US,D,20220714,000000,2.14,2.21,2,2.05,5332,0
+MOGU.US,D,20220715,000000,2.03,2.03,1.97,1.97,2572,0
+MOGU.US,D,20220718,000000,2.11,2.28,2,2.06,5331,0
+MOGU.US,D,20220719,000000,2.04,2.2,2.04,2.2,1621,0
+MOGU.US,D,20220720,000000,2.07,2.2,2.06,2.17,2403,0
+MOGU.US,D,20220721,000000,2.07,2.25,2.07,2.2,1994,0
+MOGU.US,D,20220722,000000,2.04,2.26,2.04,2.26,3652,0
+MOGU.US,D,20220725,000000,2.18,2.28,2.18,2.23,1033,0
+MOGU.US,D,20220726,000000,2.21,2.36,2.1,2.21,919,0
+MOGU.US,D,20220727,000000,2.21,2.21,2.21,2.21,426,0
+MOGU.US,D,20220728,000000,2.11,2.21,1.96,2.03,14791,0
+MOGU.US,D,20220729,000000,2,2.1895,1.92,2.1,4771,0
+MOGU.US,D,20220801,000000,2.14,2.14,1.91,1.95,3796,0
+MOGU.US,D,20220802,000000,1.91,1.97,1.9,1.97,3939,0
+MOGU.US,D,20220803,000000,1.99,2,1.92,1.97,3116,0
+MOGU.US,D,20220804,000000,1.97,2.1799,1.9699,2.15,5193,0
+MOGU.US,D,20220805,000000,2.02,2.1399,1.92,1.92,14851,0
+MOGU.US,D,20220808,000000,2.02,2.28,1.95,2.17,27623,0
+MOGU.US,D,20220809,000000,2.27,2.32,2.15,2.32,17017,0
+MOGU.US,D,20220810,000000,2.32,2.33,2.15,2.15,8705,0
+MOGU.US,D,20220811,000000,2.2,2.2551,2.01,2.06,4443,0
+MOGU.US,D,20220812,000000,2.02,2.1462,2.01,2.085,3207,0
+MOGU.US,D,20220815,000000,2.12,2.25,2,2.03,7040,0
+MOGU.US,D,20220816,000000,2.06,2.07,1.95,2.07,5331,0
+MOGU.US,D,20220817,000000,2.0697,2.0697,1.96,2.05,1587,0
+MOGU.US,D,20220818,000000,2.01,2.1,1.96,2.1,4206,0
+MOGU.US,D,20220819,000000,2.01,2.054,1.96,1.97,1174,0
+MOGU.US,D,20220822,000000,2.08,2.08,1.96,2.05,4965,0
+MOGU.US,D,20220823,000000,2.07,2.07,2.0099,2.03,2625,0
+MOGU.US,D,20220824,000000,1.96,2.0344,1.96,1.97,2723,0
+MOGU.US,D,20220825,000000,2.03,2.05,2.03,2.05,1721,0
+MOGU.US,D,20220826,000000,2.05,2.06,2.05,2.05,1779,0
+MOGU.US,D,20220829,000000,2.01,2.01,1.9,1.9,6280,0
+MOGU.US,D,20220830,000000,1.98,2.03,1.98,2,2074,0
+MOGU.US,D,20220831,000000,1.9,1.9,1.81,1.81,19590,0
+MOGU.US,D,20220901,000000,1.8973,1.8973,1.8,1.8,5763,0
+MOGU.US,D,20220902,000000,1.8,1.8,1.765,1.8,3071,0
+MOGU.US,D,20220906,000000,1.9,1.9,1.75,1.77,17958,0
+MOGU.US,D,20220907,000000,1.82,1.91,1.8,1.89,60874,0
+MOGU.US,D,20220908,000000,1.83,2.0027,1.77,2.0027,68907,0
+MOGU.US,D,20220909,000000,2.81,2.95,2.38,2.6,22905840,0
+MOGU.US,D,20220912,000000,2.35,2.5,2.07,2.36,440553,0
+MOGU.US,D,20220913,000000,2.21,2.68,2.16,2.62,336784,0
+MOGU.US,D,20220914,000000,2.45,2.45,2.1,2.16,191107,0
+MOGU.US,D,20220915,000000,2.18,2.2099,1.95,2.1,79848,0
+MOGU.US,D,20220916,000000,2.11,2.1682,2.0063,2.11,41475,0
+MOGU.US,D,20220919,000000,2.1,2.24,2.1,2.18,37869,0
+MOGU.US,D,20220920,000000,2.15,2.2,2.1,2.1,23351,0
+MOGU.US,D,20220921,000000,2.1,2.14,2.06,2.12,40748,0
+MOGU.US,D,20220922,000000,2.13,2.13,2.0201,2.07,14294,0
+MOGU.US,D,20220923,000000,2.1,2.4199,2.06,2.33,140338,0
+MOGU.US,D,20220926,000000,2.34,2.38,2.24,2.38,13722,0
+MOGU.US,D,20220927,000000,2.42,2.71,2.2908,2.4899,89598,0
+MOGU.US,D,20220928,000000,2.45,2.56,2.3,2.35,30189,0
+MOGU.US,D,20220929,000000,2.26,2.48,2.05,2.41,25371,0
+MOGU.US,D,20220930,000000,2.48,2.5399,2.28,2.35,13746,0
+MOGU.US,D,20221003,000000,2.175,2.28,2.1,2.27,18529,0
+MOGU.US,D,20221004,000000,2.22,2.32,2.22,2.24,17623,0
+MOGU.US,D,20221005,000000,2.22,2.24,2.1,2.22,39785,0
+MOGU.US,D,20221006,000000,2.16,2.33,2.16,2.29,3775,0
+MOGU.US,D,20221007,000000,2.3,2.3,2.15,2.19,9138,0
+MOGU.US,D,20221010,000000,2.1,2.15,2.1,2.14,4819,0
+MOGU.US,D,20221011,000000,2.07,2.22,2.07,2.2,19819,0
+MOGU.US,D,20221012,000000,2.24,2.24,2.11,2.184,2377,0
+MOGU.US,D,20221013,000000,2.18,2.21,2.1001,2.16,16558,0
+MOGU.US,D,20221014,000000,2.16,2.19,2.02,2.02,4560,0
+MOGU.US,D,20221017,000000,2.15,2.15,2.13,2.13,1842,0
+MOGU.US,D,20221018,000000,2.15,2.16,2.085,2.085,2038,0
+MOGU.US,D,20221019,000000,2.06,2.34,2.03,2.3,75553,0
+MOGU.US,D,20221020,000000,2.24,2.39,2.1717,2.39,1016,0
+MOGU.US,D,20221021,000000,2.39,2.43,2.3,2.3,17427,0
+MOGU.US,D,20221024,000000,2.31,2.315,1.98,2.02,13768,0
+MOGU.US,D,20221025,000000,2.03,2.1871,2.03,2.07,14734,0
+MOGU.US,D,20221026,000000,2.06,2.39,2.06,2.32,26151,0
+MOGU.US,D,20221027,000000,2.21,2.2301,2.05,2.12,10280,0
+MOGU.US,D,20221028,000000,2.06,2.465,2.06,2.4,23820,0
+MOGU.US,D,20221031,000000,2.33,2.5,2.33,2.3767,8817,0
+MOGU.US,D,20221101,000000,2.435,2.5,2.42,2.4331,4648,0
+MOGU.US,D,20221102,000000,2.3916,2.411,2.36,2.36,3817,0
+MOGU.US,D,20221103,000000,2.3,2.42,1.95,2.3,14743,0
+MOGU.US,D,20221104,000000,2.3139,2.39,2.3,2.35,5577,0
+MOGU.US,D,20221107,000000,2.4,2.46,2.35,2.44,10020,0
+MOGU.US,D,20221108,000000,2.1373,2.35,2.1373,2.2151,5011,0
+MOGU.US,D,20221109,000000,2.15,2.2531,2.15,2.2531,3899,0
+MOGU.US,D,20221110,000000,2.3001,2.4099,2.3,2.31,17391,0
+MOGU.US,D,20221111,000000,2.37,2.58,2.34,2.4,33886,0
+MOGU.US,D,20221114,000000,2.4,2.48,2.3001,2.37,11364,0
+MOGU.US,D,20221115,000000,2.35,2.5,2.3,2.47,19201,0
+MOGU.US,D,20221116,000000,2.39,2.55,2.39,2.5127,10617,0
+MOGU.US,D,20221117,000000,2.6523,2.6523,2.42,2.54,4636,0
+MOGU.US,D,20221118,000000,2.5,2.54,2.4,2.4,1955,0
+MOGU.US,D,20221121,000000,2.4,2.45,2.3401,2.39,8707,0
+MOGU.US,D,20221122,000000,2.33,2.59,2.33,2.47,24153,0
+MOGU.US,D,20221123,000000,2.58,2.58,2.41,2.53,4617,0
+MOGU.US,D,20221125,000000,2.57,2.57,2.485,2.53,552,0
+MOGU.US,D,20221128,000000,2.49,2.5,2.4,2.4,6550,0
+MOGU.US,D,20221129,000000,2.42,2.53,2.42,2.5,8911,0
+MOGU.US,D,20221130,000000,2.3271,2.5,2.3271,2.5,1097,0
+MOGU.US,D,20221201,000000,2.41,2.53,2.3,2.36,4784,0
+MOGU.US,D,20221202,000000,2.51,2.51,2.39,2.3901,861,0
+MOGU.US,D,20221205,000000,2.4,2.574,2.4,2.51,15258,0
+MOGU.US,D,20221206,000000,2.6,2.62,2.52,2.53,13984,0
+MOGU.US,D,20221207,000000,2.53,2.62,2.525,2.56,2086,0
+MOGU.US,D,20221208,000000,2.6,2.62,2.45,2.45,31254,0
+MOGU.US,D,20221209,000000,2.6,2.6258,2.4901,2.61,23194,0
+MOGU.US,D,20221212,000000,2.44,2.685,2.44,2.65,6901,0
+MOGU.US,D,20221213,000000,2.63,2.8,2.63,2.77,30356,0
+MOGU.US,D,20221214,000000,2.79,2.83,2.7395,2.75,5442,0
+MOGU.US,D,20221215,000000,2.69,2.69,2.655,2.69,2562,0
+MOGU.US,D,20221216,000000,2.69,2.7547,2.66,2.66,4390,0
+MOGU.US,D,20221219,000000,2.78,2.78,2.53,2.53,2828,0
+MOGU.US,D,20221220,000000,2.6236,2.6236,2.39,2.574,2186,0
+MOGU.US,D,20221221,000000,2.3501,2.455,2.24,2.35,11377,0
+MOGU.US,D,20221222,000000,2.4,2.4,2.14,2.19,4791,0
+MOGU.US,D,20221223,000000,2.28,2.3,2.28,2.3,5474,0
+MOGU.US,D,20221227,000000,2.35,2.4,2.35,2.39,7834,0
+MOGU.US,D,20221228,000000,2.36,2.369,2.35,2.35,1835,0
+MOGU.US,D,20221229,000000,2.45,2.4986,2.45,2.45,7136,0
+MOGU.US,D,20221230,000000,2.42,2.4911,2.42,2.47,1532,0
+MOGU.US,D,20230103,000000,2.53,2.5992,2.53,2.55,24061,0
+MOGU.US,D,20230104,000000,2.6,2.6,2.55,2.55,2815,0
+MOGU.US,D,20230105,000000,2.51,2.55,2.355,2.42,3726,0
+MOGU.US,D,20230106,000000,2.52,2.6399,2.44,2.55,7834,0
+MOGU.US,D,20230109,000000,2.61,2.6333,2.55,2.5501,4967,0
+MOGU.US,D,20230110,000000,2.59,2.6199,2.56,2.57,2231,0
+MOGU.US,D,20230111,000000,2.55,2.72,2.55,2.72,17452,0
+MOGU.US,D,20230112,000000,2.73,2.73,2.6,2.68,12462,0
+MOGU.US,D,20230113,000000,2.4859,2.67,2.4859,2.67,723,0
+MOGU.US,D,20230117,000000,2.7,2.7372,2.7,2.71,21938,0
+MOGU.US,D,20230118,000000,2.73,2.73,2.7,2.7,6842,0
+MOGU.US,D,20230119,000000,2.69,2.7441,2.69,2.7,1068,0
+MOGU.US,D,20230120,000000,2.69,2.76,2.69,2.72,9177,0
+MOGU.US,D,20230123,000000,2.69,2.7,2.62,2.6201,2173,0
+MOGU.US,D,20230124,000000,2.77,2.77,2.65,2.69,3585,0
+MOGU.US,D,20230125,000000,2.7,2.75,2.7,2.73,683,0
+MOGU.US,D,20230126,000000,2.56,2.7,2.54,2.7,2219,0
+MOGU.US,D,20230127,000000,2.67,2.73,2.67,2.7139,1212,0
+MOGU.US,D,20230130,000000,2.7,2.715,2.675,2.6814,10327,0
+MOGU.US,D,20230131,000000,2.72,2.72,2.72,2.72,752,0
+MOGU.US,D,20230201,000000,2.67,2.67,2.655,2.655,751,0
+MOGU.US,D,20230202,000000,2.71,2.7198,2.69,2.7001,10208,0
+MOGU.US,D,20230203,000000,2.7,2.72,2.7,2.72,1767,0
+MOGU.US,D,20230206,000000,2.6,2.6,2.6,2.6,412,0
+MOGU.US,D,20230207,000000,2.8,3.1,2.8,2.81,150650,0
+MOGU.US,D,20230208,000000,2.925,2.925,2.58,2.6099,10604,0
+MOGU.US,D,20230209,000000,2.5,2.55,2.49,2.5101,5243,0
+MOGU.US,D,20230210,000000,2.49,2.71,2.49,2.56,11060,0
+MOGU.US,D,20230213,000000,2.62,2.62,2.545,2.545,7139,0
+MOGU.US,D,20230214,000000,2.6271,2.6271,2.6271,2.6271,288,0
+MOGU.US,D,20230215,000000,2.65,2.67,2.65,2.66,4018,0
+MOGU.US,D,20230216,000000,2.67,2.6856,2.6501,2.6501,7611,0
+MOGU.US,D,20230217,000000,2.53,2.53,2.53,2.53,447,0
+MOGU.US,D,20230221,000000,2.53,2.53,2.5,2.5,1345,0
+MOGU.US,D,20230222,000000,2.71,2.71,2.59,2.59,355,0
+MOGU.US,D,20230223,000000,2.65,2.67,2.65,2.65,3755,0
+MOGU.US,D,20230224,000000,2.65,2.67,2.65,2.65,7637,0
+MOGU.US,D,20230227,000000,2.65,2.71,2.65,2.71,319,0
+MOGU.US,D,20230228,000000,2.67,2.67,2.53,2.53,1074,0
+MOGU.US,D,20230301,000000,2.6,2.6,2.5,2.5001,1632,0
+MOGU.US,D,20230302,000000,2.5,2.5,2.43,2.49,5687,0
+MOGU.US,D,20230303,000000,2.335,2.335,2.3,2.3,1014,0
+MOGU.US,D,20230306,000000,2.29,2.3,2.18,2.24,3278,0
+MOGU.US,D,20230307,000000,2.15,2.15,2.15,2.15,582,0
+MOGU.US,D,20230308,000000,2,2.1,2,2.07,5115,0
+MOGU.US,D,20230309,000000,2.15,2.45,2.1374,2.36,33425,0
+MOGU.US,D,20230310,000000,2.42,2.6,2.42,2.56,13612,0
+MOGU.US,D,20230313,000000,2.61,2.72,2.395,2.395,12558,0
+MOGU.US,D,20230314,000000,2.5,2.7198,2.5,2.67,10641,0
+MOGU.US,D,20230315,000000,2.18,2.86,2.18,2.691,14799,0
+MOGU.US,D,20230316,000000,2.46,2.7,2.4101,2.62,16308,0
+MOGU.US,D,20230317,000000,2.55,2.76,2.5493,2.6,13571,0
+MOGU.US,D,20230320,000000,2.54,2.71,2.4697,2.71,22873,0
+MOGU.US,D,20230321,000000,2.68,2.86,2.68,2.86,3965,0
+MOGU.US,D,20230322,000000,2.78,2.965,2.78,2.88,11580,0
+MOGU.US,D,20230323,000000,2.79,2.87,2.79,2.87,1188,0
+MOGU.US,D,20230324,000000,2.88,2.98,2.88,2.98,4386,0
+MOGU.US,D,20230327,000000,2.89,3.1,2.69,3.1,7565,0
+MOGU.US,D,20230328,000000,3.07,3.32,2.98,3.271,5994,0
+MOGU.US,D,20230329,000000,3.28,3.4,3.08,3.205,7454,0
+MOGU.US,D,20230330,000000,3.15,3.4397,3.1,3.16,23970,0
+MOGU.US,D,20230331,000000,3.13,3.35,3.125,3.25,13427,0
+MOGU.US,D,20230403,000000,3.16,3.2122,3.16,3.2122,1177,0
+MOGU.US,D,20230404,000000,3.24,3.24,2.89,2.89,5504,0
+MOGU.US,D,20230405,000000,2.89,2.89,2.62,2.69,2528,0
+MOGU.US,D,20230406,000000,2.63,2.63,2.51,2.54,604,0
+MOGU.US,D,20230410,000000,2.48,2.48,2.395,2.43,2045,0
+MOGU.US,D,20230412,000000,2.43,2.43,2.43,2.43,449,0
+MOGU.US,D,20230413,000000,2.43,2.43,2.43,2.43,540,0
+MOGU.US,D,20230414,000000,2.33,2.34,2.25,2.27,4873,0
+MOGU.US,D,20230417,000000,2.3,3.03,2.2801,2.82,21888,0
+MOGU.US,D,20230418,000000,2.96,3,2.85,2.97,4707,0
+MOGU.US,D,20230419,000000,2.6585,2.71,2.6585,2.71,1623,0
+MOGU.US,D,20230420,000000,2.5,2.5,2.5,2.5,113,0
+MOGU.US,D,20230421,000000,2.56,2.6159,2.46,2.58,1818,0
+MOGU.US,D,20230424,000000,2.53,2.53,2.3003,2.39,2210,0
+MOGU.US,D,20230425,000000,2.3075,2.3612,2.3001,2.3612,1146,0
+MOGU.US,D,20230426,000000,2.28,2.3,2.22,2.28,896,0
+MOGU.US,D,20230427,000000,2.2201,2.2201,2.2201,2.2201,163,0
+MOGU.US,D,20230428,000000,2.21,2.35,2.21,2.2509,10531,0
+MOGU.US,D,20230501,000000,2.2,2.7488,2.2,2.471,43031,0
+MOGU.US,D,20230502,000000,2.75,2.75,2.5,2.69,66146,0
+MOGU.US,D,20230503,000000,3.07,3.17,2.31,2.88,375484,0
+MOGU.US,D,20230504,000000,2.65,2.78,2.44,2.73,24374,0
+MOGU.US,D,20230505,000000,2.72,2.87,2.115,2.59,131578,0
+MOGU.US,D,20230508,000000,2.6,2.6,2.3717,2.44,7119,0
+MOGU.US,D,20230509,000000,2.36,2.55,2.36,2.465,18328,0
+MOGU.US,D,20230510,000000,2.41,2.515,2.38,2.47,8302,0
+MOGU.US,D,20230511,000000,2.4,2.49,2.31,2.43,7005,0
+MOGU.US,D,20230512,000000,2.42,2.44,2.39,2.39,5220,0
+MOGU.US,D,20230515,000000,2.35,2.5401,2.35,2.38,9718,0
+MOGU.US,D,20230516,000000,2.43,2.4404,2.3578,2.3578,2982,0
+MOGU.US,D,20230517,000000,2.36,2.375,2.33,2.34,2886,0
+MOGU.US,D,20230518,000000,2.41,2.4806,2.38,2.43,5796,0
+MOGU.US,D,20230519,000000,2.4599,2.46,2.4599,2.46,1279,0
+MOGU.US,D,20230522,000000,2.46,2.51,2.43,2.43,2975,0
+MOGU.US,D,20230523,000000,2.39,2.89,2.39,2.84,33988,0
+MOGU.US,D,20230524,000000,2.82,2.82,2.71,2.72,1944,0
+MOGU.US,D,20230525,000000,2.67,2.78,2.67,2.68,833,0
+MOGU.US,D,20230526,000000,2.63,2.63,2.45,2.475,1244,0
+MOGU.US,D,20230530,000000,2.57,2.57,2.4939,2.57,2010,0
+MOGU.US,D,20230531,000000,2.4494,2.679,2.4494,2.47,5024,0
+MOGU.US,D,20230601,000000,2.43,2.55,2.4,2.55,2849,0
+MOGU.US,D,20230605,000000,2.39,2.39,2.28,2.315,3744,0
+MOGU.US,D,20230606,000000,2.36,2.48,2.26,2.48,2577,0
+MOGU.US,D,20230607,000000,2.499,2.5,2.4,2.5,3589,0
+MOGU.US,D,20230608,000000,2.43,2.5,2.33,2.49,5197,0
+MOGU.US,D,20230609,000000,2.42,2.6,2.42,2.575,4079,0
+MOGU.US,D,20230612,000000,2.42,2.7689,2.31,2.7689,21656,0
+MOGU.US,D,20230613,000000,2.92,2.92,2.502,2.8308,20898,0
+MOGU.US,D,20230614,000000,2.83,2.9,2.71,2.71,1157,0
+MOGU.US,D,20230615,000000,2.81,2.81,2.51,2.51,12452,0
+MOGU.US,D,20230616,000000,2.5,2.64,2.5,2.64,8250,0
+MOGU.US,D,20230620,000000,2.53,2.64,2.51,2.58,1489,0
+MOGU.US,D,20230621,000000,2.53,2.58,2.53,2.58,620,0
+MOGU.US,D,20230622,000000,2.52,2.6,2.5,2.53,5910,0
+MOGU.US,D,20230623,000000,2.46,2.5632,2.3,2.39,7018,0
+MOGU.US,D,20230626,000000,2.44,2.5499,2.38,2.38,1537,0
+MOGU.US,D,20230627,000000,2.38,2.49,2.26,2.282,3800,0
+MOGU.US,D,20230628,000000,2.4611,2.4611,2.16,2.31,9215,0
+MOGU.US,D,20230629,000000,2.4821,2.49,2.4,2.48,3386,0
+MOGU.US,D,20230630,000000,2.27,2.4899,2.27,2.4,1723,0
+MOGU.US,D,20230703,000000,2.34,2.48,2.3,2.48,5187,0
+MOGU.US,D,20230705,000000,2.37,2.5,2.37,2.5,2916,0
+MOGU.US,D,20230706,000000,2.51,2.51,2.4214,2.4214,214,0
+MOGU.US,D,20230707,000000,2.48,2.54,2.38,2.51,1762,0
+MOGU.US,D,20230710,000000,2.46,2.538,2.3666,2.52,3010,0
+MOGU.US,D,20230711,000000,2.35,2.54,2.3,2.44,18169,0
+MOGU.US,D,20230712,000000,2.45,2.4841,2.45,2.4841,1909,0
+MOGU.US,D,20230714,000000,2.3,2.4599,2.3,2.3,1652,0
+MOGU.US,D,20230717,000000,2.41,2.41,2.17,2.18,1844,0
+MOGU.US,D,20230718,000000,2.28,2.28,2.21,2.27,594,0
+MOGU.US,D,20230719,000000,2.21,2.3231,2.21,2.3231,403,0
+MOGU.US,D,20230720,000000,2.38,2.4,2.38,2.4,937,0
+MOGU.US,D,20230721,000000,2.34,2.47,2.34,2.4,1945,0
+MOGU.US,D,20230724,000000,2.44,2.44,2.26,2.26,292,0
+MOGU.US,D,20230725,000000,2.27,2.27,2.27,2.27,147,0
+MOGU.US,D,20230726,000000,2.25,2.43,2.25,2.43,1133,0
+MOGU.US,D,20230727,000000,2.42,2.46,2.35,2.35,1539,0
+MOGU.US,D,20230728,000000,2.3,2.3,2.2591,2.2911,1023,0
+MOGU.US,D,20230731,000000,2.29,2.382,2.29,2.37,2072,0
+MOGU.US,D,20230801,000000,2.4,2.4,2.3299,2.3299,474,0
+MOGU.US,D,20230802,000000,2.0665,2.1,2.06,2.1,541,0
+MOGU.US,D,20230803,000000,2.11,2.13,2.11,2.13,974,0
+MOGU.US,D,20230804,000000,2.12,2.3,2.1,2.13,2411,0
+MOGU.US,D,20230807,000000,2.13,2.13,1.85,1.86,14767,0
+MOGU.US,D,20230808,000000,1.97,2.21,1.71,1.991,30369,0
+MOGU.US,D,20230809,000000,1.9,1.9,1.9,1.9,258,0
+MOGU.US,D,20230810,000000,2,2.0175,1.5101,1.71,19324,0
+MOGU.US,D,20230811,000000,1.77,1.77,1.44,1.45,17733,0
+MOGU.US,D,20230814,000000,1.41,2.01,1.41,2,45761,0
+MOGU.US,D,20230815,000000,2,2.1722,1.94,2.01,5121,0
+MOGU.US,D,20230816,000000,1.93,2.04,1.93,2,2290,0
+MOGU.US,D,20230817,000000,2,2.0208,1.9001,1.99,6931,0
+MOGU.US,D,20230818,000000,1.87,1.98,1.77,1.88,2192,0
+MOGU.US,D,20230821,000000,1.79,1.82,1.78,1.78,2590,0
+MOGU.US,D,20230822,000000,1.78,1.8,1.78,1.8,1112,0
+MOGU.US,D,20230823,000000,1.73,1.76,1.73,1.76,372,0
+MOGU.US,D,20230824,000000,1.77,1.77,1.77,1.77,132,0
+MOGU.US,D,20230825,000000,1.7999,1.99,1.79,1.88,21667,0
+MOGU.US,D,20230828,000000,1.88,1.91,1.88,1.88,7763,0
+MOGU.US,D,20230829,000000,1.85,1.85,1.75,1.8055,1270,0
+MOGU.US,D,20230830,000000,1.73,1.95,1.71,1.95,7173,0
+MOGU.US,D,20230831,000000,1.93,2,1.875,1.9901,6374,0
+MOGU.US,D,20230901,000000,1.97,2.01,1.97,2,2146,0
+MOGU.US,D,20230905,000000,1.86,1.99,1.86,1.94,11480,0
+MOGU.US,D,20230906,000000,1.88,2.01,1.88,2.01,2076,0
+MOGU.US,D,20230907,000000,1.93,2,1.92,1.92,2553,0
+MOGU.US,D,20230908,000000,1.9,1.9,1.9,1.9,777,0
+MOGU.US,D,20230911,000000,2.0899,2.1,2.075,2.075,16542,0
+MOGU.US,D,20230912,000000,2.06,2.08,2.06,2.08,7524,0
+MOGU.US,D,20230913,000000,2.0832,2.0832,2.07,2.07,753,0
+MOGU.US,D,20230914,000000,1.985,2.0802,1.985,2.0802,732,0
+MOGU.US,D,20230915,000000,2.06,2.09,2.06,2.09,1014,0
+MOGU.US,D,20230918,000000,2.07,2.087,2.07,2.08,943,0
+MOGU.US,D,20230919,000000,2.04,2.1,2.04,2.1,1383,0
+MOGU.US,D,20230920,000000,2.091,2.0911,2.09,2.09,1058,0
+MOGU.US,D,20230921,000000,1.99,1.995,1.9101,1.96,1624,0
+MOGU.US,D,20230922,000000,1.95,2.01,1.95,2.01,632,0
+MOGU.US,D,20230925,000000,1.96,2.06,1.96,2.06,321,0
+MOGU.US,D,20230927,000000,2.02,2.02,2.02,2.02,287,0
+MOGU.US,D,20230928,000000,2.1999,2.1999,2.1999,2.1999,265,0
+MOGU.US,D,20230929,000000,2.105,2.105,2.02,2.1,714,0
+MOGU.US,D,20231002,000000,2.198,2.275,2.18,2.275,6041,0
+MOGU.US,D,20231003,000000,2.33,2.3645,2.1605,2.23,9362,0
+MOGU.US,D,20231005,000000,2.25,2.25,2.06,2.17,3008,0
+MOGU.US,D,20231006,000000,2.23,2.23,2.17,2.17,225,0
+MOGU.US,D,20231009,000000,2.02,2.02,2.02,2.02,156,0
+MOGU.US,D,20231010,000000,2.01,2.02,2.01,2.0101,1355,0
+MOGU.US,D,20231011,000000,2.01,2.165,2.01,2.01,868,0
+MOGU.US,D,20231012,000000,2.01,2.1815,2.01,2.11,630,0
+MOGU.US,D,20231013,000000,2.39,2.39,2.39,2.39,1177,0
+MOGU.US,D,20231016,000000,2.42,2.42,2.07,2.25,2500,0
+MOGU.US,D,20231017,000000,2.3,2.4,2.18,2.24,2256,0
+MOGU.US,D,20231018,000000,2.18,2.18,2.18,2.18,433,0
+MOGU.US,D,20231019,000000,2.13,2.1644,2.13,2.13,964,0
+MOGU.US,D,20231020,000000,2.23,2.23,2.08,2.08,6330,0
+MOGU.US,D,20231023,000000,2.08,2.08,2.01,2.01,274,0
+MOGU.US,D,20231024,000000,2.012,2.0876,2.01,2.0876,2845,0
+MOGU.US,D,20231027,000000,2.1001,2.1001,2.1001,2.1001,327,0
+MOGU.US,D,20231030,000000,2.255,2.255,2.255,2.255,285,0
+MOGU.US,D,20231031,000000,2.3,2.3,2.12,2.12,830,0
+MOGU.US,D,20231101,000000,2.1,2.1,2.01,2.0101,2775,0
+MOGU.US,D,20231102,000000,2.01,2.2,2.01,2.11,3056,0
+MOGU.US,D,20231103,000000,2.01,2.01,2.01,2.01,171,0
+MOGU.US,D,20231106,000000,2.01,2.09,2.01,2.09,673,0
+MOGU.US,D,20231107,000000,2.0101,2.0101,2.01,2.01,295,0
+MOGU.US,D,20231113,000000,2.1,2.1,2.1,2.1,1482,0
+MOGU.US,D,20231114,000000,2.21,2.21,2.02,2.02,1142,0
+MOGU.US,D,20231115,000000,2.13,2.13,2.03,2.03,787,0
+MOGU.US,D,20231116,000000,2.02,2.02,2.02,2.02,917,0
+MOGU.US,D,20231117,000000,2.02,2.0216,2.02,2.02,790,0
+MOGU.US,D,20231120,000000,2.02,2.17,2.02,2.02,2838,0
+MOGU.US,D,20231121,000000,2.03,2.03,2.02,2.02,734,0
+MOGU.US,D,20231122,000000,2.02,2.02,2.02,2.02,230,0
+MOGU.US,D,20231124,000000,2.02,2.04,2.02,2.03,1152,0
+MOGU.US,D,20231127,000000,2.03,2.03,2.02,2.02,909,0
+MOGU.US,D,20231128,000000,2.0436,2.0436,2.04,2.04,444,0
+MOGU.US,D,20231129,000000,2.02,2.05,2.02,2.05,1662,0
+MOGU.US,D,20231130,000000,2.02,2.03,2.01,2.01,2846,0
+MOGU.US,D,20231201,000000,2.03,2.03,2.02,2.03,6138,0
+MOGU.US,D,20231204,000000,2.0564,2.0564,2.01,2.01,410,0
+MOGU.US,D,20231205,000000,1.95,2.01,1.95,2,1623,0
+MOGU.US,D,20231206,000000,1.98,2.03,1.98,1.99,3030,0
+MOGU.US,D,20231207,000000,1.98,2.0133,1.96,2.0133,1410,0
+MOGU.US,D,20231208,000000,1.93,1.95,1.93,1.95,496,0
+MOGU.US,D,20231211,000000,2,2,2,2,366,0
+MOGU.US,D,20231212,000000,2.08,2.095,2.08,2.0915,1221,0
+MOGU.US,D,20231213,000000,1.98,1.98,1.975,1.975,287,0
+MOGU.US,D,20231214,000000,1.94,2.08,1.94,2.015,27135,0
+MOGU.US,D,20231218,000000,1.9838,1.9838,1.9838,1.9838,1591,0
+MOGU.US,D,20231219,000000,1.98,2.1,1.96,1.97,8992,0
+MOGU.US,D,20231220,000000,2.25,2.25,2.05,2.09,8809,0
+MOGU.US,D,20231221,000000,2.23,2.23,2.0661,2.1499,1592,0
+MOGU.US,D,20231222,000000,2.02,2.02,2.02,2.02,397,0
+MOGU.US,D,20231226,000000,1.96,2.03,1.96,2.02,2624,0
+MOGU.US,D,20231227,000000,2.01,2.055,2.01,2.055,1985,0
+MOGU.US,D,20231228,000000,2.15,2.15,2.15,2.15,728,0
+MOGU.US,D,20231229,000000,2.0271,2.036,1.91,1.91,3284,0
+MOGU.US,D,20240102,000000,1.91,1.9497,1.91,1.94,1327,0
+MOGU.US,D,20240104,000000,1.98,2.04,1.98,2.04,3050,0
+MOGU.US,D,20240105,000000,2.09,2.09,2.09,2.09,672,0
+MOGU.US,D,20240108,000000,2.01,2.065,2.01,2.04,557,0
+MOGU.US,D,20240109,000000,2.07,2.07,2.05,2.05,961,0
+MOGU.US,D,20240110,000000,1.99,2.05,1.99,2.01,2553,0
+MOGU.US,D,20240111,000000,2.099,2.1,2.03,2.1,2323,0
+MOGU.US,D,20240112,000000,2.0458,2.105,2.04,2.04,629,0
+MOGU.US,D,20240116,000000,2.03,2.1,2.03,2.0603,3399,0
+MOGU.US,D,20240117,000000,2.05,2.149,2.05,2.149,2815,0
+MOGU.US,D,20240118,000000,2.05,2.14,2.01,2.13,8015,0
+MOGU.US,D,20240119,000000,2.15,2.15,2.08,2.13,1690,0
+MOGU.US,D,20240122,000000,1.8004,1.9612,1.8004,1.9612,1040,0
+MOGU.US,D,20240123,000000,1.92,1.97,1.92,1.97,701,0
+MOGU.US,D,20240125,000000,1.83,1.885,1.8,1.8,9846,0
+MOGU.US,D,20240126,000000,1.9685,1.9685,1.9685,1.9685,1437,0
+MOGU.US,D,20240130,000000,1.85,1.85,1.85,1.85,188,0
+MOGU.US,D,20240131,000000,1.8,1.92,1.8,1.91,2873,0
+MOGU.US,D,20240201,000000,1.85,1.99,1.85,1.99,1384,0
+MOGU.US,D,20240202,000000,2.045,2.045,2.045,2.045,299,0
+MOGU.US,D,20240205,000000,2.03,2.05,2.03,2.03,3194,0
+MOGU.US,D,20240206,000000,2.03,2.0401,2.03,2.03,2412,0
+MOGU.US,D,20240207,000000,2.03,2.04,2.03,2.03,775,0
+MOGU.US,D,20240208,000000,2.05,2.074,2.04,2.0454,3401,0
+MOGU.US,D,20240209,000000,2.035,2.035,2.03,2.03,787,0
+MOGU.US,D,20240212,000000,2.02,2.02,2.02,2.02,818,0
+MOGU.US,D,20240214,000000,2.13,2.13,2.0215,2.0215,761,0
+MOGU.US,D,20240215,000000,1.89,1.99,1.88,1.99,1493,0
+MOGU.US,D,20240216,000000,2,2.07,1.955,1.9975,15953,0
+MOGU.US,D,20240220,000000,1.92,1.99,1.91,1.955,10065,0
+MOGU.US,D,20240221,000000,1.9084,1.9099,1.8868,1.9,3461,0
+MOGU.US,D,20240222,000000,1.88,1.9748,1.88,1.9748,1658,0
+MOGU.US,D,20240223,000000,1.96,1.985,1.96,1.972,2705,0
+MOGU.US,D,20240227,000000,1.77,1.97,1.77,1.97,4434,0
+MOGU.US,D,20240228,000000,1.94,1.9588,1.8801,1.9588,1184,0
+MOGU.US,D,20240229,000000,1.96,1.96,1.96,1.96,5125,0
+MOGU.US,D,20240301,000000,1.94,1.99,1.94,1.97,2575,0
+MOGU.US,D,20240304,000000,1.91,2.3095,1.91,1.99,5618,0
+MOGU.US,D,20240305,000000,2.26,2.48,1.95,1.95,7984,0
+MOGU.US,D,20240306,000000,2.09,2.09,1.97,1.98,6695,0
+MOGU.US,D,20240307,000000,1.97,1.97,1.95,1.965,2436,0
+MOGU.US,D,20240308,000000,1.95,1.99,1.8,1.85,8982,0
+MOGU.US,D,20240311,000000,1.95,2.06,1.8957,1.98,4692,0
+MOGU.US,D,20240312,000000,1.89,1.89,1.89,1.89,214,0
+MOGU.US,D,20240313,000000,1.8,1.87,1.8,1.87,416,0
+MOGU.US,D,20240314,000000,1.8791,1.8791,1.8791,1.8791,166,0
+MOGU.US,D,20240315,000000,1.9,1.91,1.9,1.9,468,0
+MOGU.US,D,20240318,000000,1.91,1.91,1.9,1.9,13372,0
+MOGU.US,D,20240319,000000,1.83,1.89,1.83,1.86,2043,0
+MOGU.US,D,20240320,000000,1.86,1.91,1.86,1.9,592,0
+MOGU.US,D,20240321,000000,1.9,1.9,1.8702,1.8702,3548,0
+MOGU.US,D,20240322,000000,1.88,1.88,1.87,1.87,1446,0
+MOGU.US,D,20240325,000000,1.9,1.91,1.9,1.9,6477,0
+MOGU.US,D,20240326,000000,1.9,1.92,1.87,1.9,4856,0
+MOGU.US,D,20240327,000000,1.9,1.9,1.87,1.87,3596,0
+MOGU.US,D,20240328,000000,1.85,1.89,1.85,1.89,1060,0
+MOGU.US,D,20240401,000000,1.9,1.9,1.9,1.9,286,0
+MOGU.US,D,20240402,000000,1.87,1.945,1.87,1.945,776,0
+MOGU.US,D,20240403,000000,1.9,1.9,1.87,1.8775,1181,0
+MOGU.US,D,20240405,000000,1.86,1.89,1.86,1.885,728,0
+MOGU.US,D,20240408,000000,1.9,1.9,1.6199,1.9,7898,0
+MOGU.US,D,20240409,000000,1.82,2.1,1.82,2.1,11182,0
+MOGU.US,D,20240410,000000,2.2,2.3,2.2,2.3,1078,0
+MOGU.US,D,20240411,000000,2.3,2.3,2.12,2.12,632,0
+MOGU.US,D,20240412,000000,1.97,1.97,1.97,1.97,1012,0
+MOGU.US,D,20240415,000000,1.86,1.86,1.86,1.86,380,0
+MOGU.US,D,20240416,000000,1.9508,1.9508,1.9,1.9,768,0
+MOGU.US,D,20240418,000000,1.71,1.88,1.63,1.88,1083,0
+MOGU.US,D,20240419,000000,1.84,1.99,1.84,1.99,5823,0
+MOGU.US,D,20240422,000000,2.08,2.08,2.08,2.08,167,0
+MOGU.US,D,20240424,000000,2.08,2.08,1.78,1.78,1241,0
+MOGU.US,D,20240425,000000,1.93,1.93,1.93,1.93,169,0
+MOGU.US,D,20240426,000000,1.88,1.88,1.75,1.85,7441,0
+MOGU.US,D,20240429,000000,1.83,1.83,1.83,1.83,713,0
+MOGU.US,D,20240430,000000,1.75,2.0166,1.75,2.0166,5171,0
+MOGU.US,D,20240501,000000,1.83,1.83,1.83,1.83,542,0
+MOGU.US,D,20240508,000000,1.81,1.99,1.81,1.96,5306,0
+MOGU.US,D,20240509,000000,1.86,1.89,1.86,1.89,2334,0
+MOGU.US,D,20240510,000000,1.9,1.936,1.825,1.89,10339,0
+MOGU.US,D,20240513,000000,1.83,1.83,1.83,1.83,259,0
+MOGU.US,D,20240514,000000,2.1,2.1,1.95,2.068,16056,0
+MOGU.US,D,20240515,000000,2.15,2.5,2.141,2.29,14859,0
+MOGU.US,D,20240516,000000,2.42,2.75,2.3,2.42,26245,0
+MOGU.US,D,20240517,000000,2.11,2.4264,2.09,2.35,10842,0
+MOGU.US,D,20240520,000000,2.42,2.5027,2.27,2.2801,11674,0
+MOGU.US,D,20240521,000000,2.27,2.27,2.22,2.25,6934,0
+MOGU.US,D,20240522,000000,2.23,2.23,2.11,2.15,6909,0
+MOGU.US,D,20240523,000000,2.09,2.14,2,2,8253,0
+MOGU.US,D,20240524,000000,2.065,2.22,2.06,2.2199,2663,0
+MOGU.US,D,20240528,000000,2.33,2.33,2.12,2.31,2630,0
+MOGU.US,D,20240529,000000,2.18,2.35,2.18,2.2365,2074,0
+MOGU.US,D,20240530,000000,2.14,2.3704,2.14,2.34,2468,0
+MOGU.US,D,20240531,000000,2.25,2.48,2.25,2.38,1563,0
+MOGU.US,D,20240604,000000,2.34,2.34,2.17,2.17,482,0
+MOGU.US,D,20240605,000000,2.1,2.36,2.1,2.36,2346,0
+MOGU.US,D,20240606,000000,2.2,2.2,2.1,2.1,6899,0
+MOGU.US,D,20240607,000000,2.37,2.48,2.37,2.4399,1102,0
+MOGU.US,D,20240610,000000,2.5,2.5,2.21,2.32,1444,0
+MOGU.US,D,20240611,000000,2.245,2.4,2.245,2.4,2744,0
+MOGU.US,D,20240612,000000,2.38,2.38,2.17,2.17,2449,0
+MOGU.US,D,20240613,000000,2.29,2.45,2.29,2.45,10616,0
+MOGU.US,D,20240614,000000,2.48,3.58,2.38,3.05,88016,0
+MOGU.US,D,20240617,000000,3.05,3.0901,2.5001,2.85,39171,0
+MOGU.US,D,20240618,000000,2.74,2.88,2.74,2.82,4711,0
+MOGU.US,D,20240620,000000,2.73,2.82,2.73,2.74,2627,0
+MOGU.US,D,20240621,000000,2.7403,2.85,2.7402,2.83,5129,0
+MOGU.US,D,20240624,000000,2.85,2.8999,2.6,2.6475,46661,0
+MOGU.US,D,20240625,000000,2.65,2.68,2.585,2.59,2388,0
+MOGU.US,D,20240626,000000,2.52,2.65,2.29,2.63,7011,0
+MOGU.US,D,20240627,000000,2.51,2.62,2.385,2.385,1902,0
+MOGU.US,D,20240628,000000,2.34,2.5,2.34,2.4,4136,0
+MOGU.US,D,20240701,000000,2.26,2.55,2.19,2.3,13694,0
+MOGU.US,D,20240702,000000,2.35,2.38,2.23,2.27,2744,0
+MOGU.US,D,20240703,000000,2.37,2.5899,2.28,2.5,5260,0
+MOGU.US,D,20240705,000000,2.445,2.4801,2.445,2.4801,3672,0
+MOGU.US,D,20240708,000000,2.44,2.52,2.44,2.46,1209,0
+MOGU.US,D,20240709,000000,2.36,2.555,2.36,2.53,2936,0
+MOGU.US,D,20240710,000000,2.37,2.7,2.34,2.7,1922,0
+MOGU.US,D,20240712,000000,2.54,2.75,2.54,2.55,6514,0
+MOGU.US,D,20240715,000000,2.55,2.59,2.41,2.45,1681,0
+MOGU.US,D,20240716,000000,2.54,2.748,2.48,2.565,6058,0
+MOGU.US,D,20240717,000000,2.65,2.65,2.26,2.45,3553,0
+MOGU.US,D,20240718,000000,2.43,2.54,2.31,2.4601,1968,0
+MOGU.US,D,20240719,000000,2.6,2.6,2.45,2.45,695,0
+MOGU.US,D,20240722,000000,2.31,2.492,2.31,2.35,5671,0
+MOGU.US,D,20240723,000000,2.2928,2.3899,2.29,2.29,1482,0
+MOGU.US,D,20240725,000000,2.16,2.27,2.16,2.27,1768,0
+MOGU.US,D,20240726,000000,2.24,2.31,2.24,2.31,597,0
+MOGU.US,D,20240729,000000,2.352,2.46,2.35,2.46,1165,0
+MOGU.US,D,20240730,000000,2.32,2.42,2.175,2.38,4855,0
+MOGU.US,D,20240731,000000,2.16,2.39,2.16,2.18,1583,0
+MOGU.US,D,20240801,000000,2.28,2.41,2.1501,2.1501,4766,0
+MOGU.US,D,20240802,000000,2.12,2.9,2.12,2.665,106373,0
+MOGU.US,D,20240805,000000,2.85,2.87,2.34,2.34,15158,0
+MOGU.US,D,20240806,000000,2.5,2.5,2.01,2.2285,41577,0
+MOGU.US,D,20240807,000000,2.28,2.28,2.1006,2.1088,3357,0
+MOGU.US,D,20240808,000000,2.11,2.12,2.11,2.12,438,0
+MOGU.US,D,20240809,000000,2.17,2.17,2.17,2.17,514,0
+MOGU.US,D,20240812,000000,2.11,2.3299,2.01,2.25,17907,0
+MOGU.US,D,20240813,000000,2.13,2.21,2.13,2.18,942,0
+MOGU.US,D,20240814,000000,2.22,2.255,2.21,2.23,2952,0
+MOGU.US,D,20240815,000000,2.31,2.31,2.25,2.25,552,0
+MOGU.US,D,20240816,000000,2.26,2.26,2.26,2.26,464,0
+MOGU.US,D,20240819,000000,2.05,2.33,2.05,2.22,39423,0
+MOGU.US,D,20240820,000000,2.2125,2.3081,2.1,2.185,5144,0
+MOGU.US,D,20240821,000000,2.06,2.32,2.06,2.28,36581,0
+MOGU.US,D,20240822,000000,2.2,2.2499,2.19,2.19,860,0
+MOGU.US,D,20240823,000000,2.08,2.26,2.08,2.21,3889,0
+MOGU.US,D,20240826,000000,2.24,2.24,2.1791,2.1791,410,0
+MOGU.US,D,20240827,000000,2.13,2.13,2.12,2.12,519,0
+MOGU.US,D,20240828,000000,2.092,2.12,1.81,1.99,7714,0
+MOGU.US,D,20240829,000000,2.01,2.058,2.01,2.058,802,0
+MOGU.US,D,20240830,000000,1.9723,2.04,1.9723,2.04,1430,0
+MOGU.US,D,20240904,000000,1.972,2.16,1.96,2.16,5182,0
+MOGU.US,D,20240905,000000,2.06,2.11,1.98,2.02,2914,0
+MOGU.US,D,20240906,000000,2,2,2,2,336,0
+MOGU.US,D,20240910,000000,1.965,1.965,1.91,1.91,1250,0
+MOGU.US,D,20240911,000000,1.9526,1.9526,1.9526,1.9526,2519,0
+MOGU.US,D,20240912,000000,1.91,1.97,1.91,1.93,1752,0
+MOGU.US,D,20240913,000000,1.97,1.97,1.97,1.97,283,0
+MOGU.US,D,20240916,000000,1.89,2.01,1.89,1.97,1509,0
+MOGU.US,D,20240917,000000,2.0098,2.0098,1.92,1.9201,2171,0
+MOGU.US,D,20240918,000000,2.01,2.0199,1.9828,1.9828,1114,0
+MOGU.US,D,20240920,000000,2.02,2.02,2.0152,2.0152,893,0
+MOGU.US,D,20240923,000000,2.04,2.1,1.96,1.96,4561,0
+MOGU.US,D,20240924,000000,1.98,2.1399,1.98,2.13,1245,0
+MOGU.US,D,20240925,000000,2.01,2.16,2.01,2.16,2916,0
+MOGU.US,D,20240926,000000,2.09,2.37,2.09,2.2,20322,0
+MOGU.US,D,20240927,000000,2.2,2.66,2.2,2.66,4941,0
+MOGU.US,D,20240930,000000,2.87,3.14,2.37,2.56,54130,0
+MOGU.US,D,20241001,000000,2.64,2.64,2.12,2.3,23871,0
+MOGU.US,D,20241002,000000,2.36,2.57,2.31,2.5199,20888,0
+MOGU.US,D,20241003,000000,2.295,2.4729,2.26,2.4699,7573,0
+MOGU.US,D,20241004,000000,2.5,2.5,2.5,2.5,351,0
+MOGU.US,D,20241007,000000,2.35,2.41,2.2,2.2,8229,0
+MOGU.US,D,20241008,000000,2.2,2.29,2.15,2.2691,6244,0
+MOGU.US,D,20241009,000000,2.23,2.24,2.0374,2.1727,12262,0
+MOGU.US,D,20241010,000000,2.18,2.19,2.04,2.105,3985,0
+MOGU.US,D,20241011,000000,2.045,2.11,2.0059,2.11,3949,0
+MOGU.US,D,20241014,000000,2,2.11,2,2.11,4943,0
+MOGU.US,D,20241015,000000,2.14,2.18,1.9801,2.12,2227,0
+MOGU.US,D,20241016,000000,1.99,2.1,1.99,2.1,440,0
+MOGU.US,D,20241017,000000,2.035,2.05,1.982,2.05,1537,0
+MOGU.US,D,20241018,000000,1.99,2.0715,1.99,2.0715,1657,0
+MOGU.US,D,20241021,000000,2.02,2.15,2,2.02,2627,0
+MOGU.US,D,20241022,000000,2.03,2.18,2.03,2.1398,2693,0
+MOGU.US,D,20241023,000000,2.22,2.22,2.0133,2.0899,2321,0
+MOGU.US,D,20241024,000000,2.01,2.26,1.92,1.95,14453,0
+MOGU.US,D,20241025,000000,1.96,2.2398,1.95,2.1582,11685,0
+MOGU.US,D,20241028,000000,2.08,2.15,2.08,2.15,716,0
+MOGU.US,D,20241029,000000,2.19,2.19,2.085,2.085,533,0
+MOGU.US,D,20241030,000000,2.035,2.1,1.972,2.1,1095,0
+MOGU.US,D,20241031,000000,2,2.24,1.92,1.985,7900,0
+MOGU.US,D,20241101,000000,2.08,2.09,2.08,2.09,757,0
+MOGU.US,D,20241104,000000,2.02,2.175,1.9299,2.175,1728,0
+MOGU.US,D,20241105,000000,2.04,2.1999,1.9271,2.119,10141,0
+MOGU.US,D,20241106,000000,2.2376,2.2376,2,2.23,6420,0
+MOGU.US,D,20241107,000000,2.12,2.24,1.93,2.13,9159,0
+MOGU.US,D,20241108,000000,1.97,2.1,1.93,2.07,5517,0
+MOGU.US,D,20241111,000000,1.9701,2.1,1.97,2.03,2209,0
+MOGU.US,D,20241112,000000,2.015,2.015,1.97,1.98,1921,0
+MOGU.US,D,20241113,000000,2.065,2.43,1.99,2.155,10903,0
+MOGU.US,D,20241114,000000,2.085,2.21,2.05,2.2099,2096,0
+MOGU.US,D,20241115,000000,2.24,2.29,2.1,2.1,1543,0
+MOGU.US,D,20241118,000000,2.1917,2.1917,2.1,2.1,413,0
+MOGU.US,D,20241119,000000,2,2.2,1.95,2.11,9666,0
+MOGU.US,D,20241120,000000,2.08,2.16,1.98,2.039,1533,0
+MOGU.US,D,20241121,000000,2.0341,2.14,1.9301,2.13,7511,0
+MOGU.US,D,20241122,000000,2.19,2.2,2.13,2.13,2392,0
+MOGU.US,D,20241125,000000,2.06,2.2,2,2.1804,3930,0
+MOGU.US,D,20241126,000000,2.33,2.33,2.165,2.1953,3789,0
+MOGU.US,D,20241127,000000,2.331,2.331,2.2,2.2,1992,0
+MOGU.US,D,20241129,000000,2.15,2.215,2.1,2.215,2086,0
+MOGU.US,D,20241202,000000,2.15,2.2933,2.135,2.135,2623,0
+MOGU.US,D,20241203,000000,2.13,2.2,2.13,2.2,906,0
+MOGU.US,D,20241204,000000,2.27,2.27,2.27,2.27,482,0
+MOGU.US,D,20241205,000000,2.21,2.27,2.21,2.27,3592,0
+MOGU.US,D,20241206,000000,2.22,2.22,1.93,1.94,12763,0
+MOGU.US,D,20241209,000000,2.13,2.15,1.98,2.05,7412,0
+MOGU.US,D,20241210,000000,2.03,2.16,2,2.16,7212,0
+MOGU.US,D,20241211,000000,2.1799,2.25,2.07,2.24,3933,0
+MOGU.US,D,20241212,000000,2.065,2.2,2.065,2.125,10946,0
+MOGU.US,D,20241213,000000,2.1307,2.26,2.1,2.2069,762,0
+MOGU.US,D,20241216,000000,2.13,2.31,2.13,2.2899,10859,0
+MOGU.US,D,20241217,000000,2.29,2.29,2.18,2.1879,1479,0
+MOGU.US,D,20241218,000000,2.2868,2.3858,2.17,2.29,7050,0
+MOGU.US,D,20241219,000000,2.3007,2.36,2.3,2.36,1850,0
+MOGU.US,D,20241220,000000,2.3107,2.49,2.3107,2.49,3376,0
+MOGU.US,D,20241223,000000,2.43,2.44,2.33,2.37,5106,0
+MOGU.US,D,20241224,000000,2.19,2.28,2.18,2.18,3548,0
+MOGU.US,D,20241226,000000,2.2,2.49,2.1,2.1,13427,0
+MOGU.US,D,20241227,000000,2.11,2.11,2.1,2.1,1446,0
+MOGU.US,D,20241230,000000,2.1,2.2524,2.04,2.2524,9351,0
+MOGU.US,D,20241231,000000,2.3741,2.4,2.0745,2.17,13874,0
+MOGU.US,D,20250102,000000,2.1513,2.38,2.01,2.23,13699,0
+MOGU.US,D,20250103,000000,2.26,2.35,2.26,2.3,724,0
+MOGU.US,D,20250106,000000,2.08,2.36,2.08,2.36,6600,0
+MOGU.US,D,20250107,000000,2.1499,2.5,2.1499,2.405,7381,0
+MOGU.US,D,20250108,000000,2.4,2.5,2.21,2.31,20840,0
+MOGU.US,D,20250110,000000,2.3691,2.58,2.3691,2.43,7819,0
+MOGU.US,D,20250113,000000,2.355,2.5799,2.355,2.5799,637,0
+MOGU.US,D,20250114,000000,2.6,2.75,2.2965,2.52,44347,0
+MOGU.US,D,20250115,000000,2.52,2.6,2.295,2.52,26589,0
+MOGU.US,D,20250116,000000,2.48,2.64,2.465,2.55,7798,0
+MOGU.US,D,20250117,000000,2.5,2.64,2.32,2.55,14155,0
+MOGU.US,D,20250121,000000,2.5055,2.69,2.3401,2.54,16403,0
+MOGU.US,D,20250122,000000,2.535,2.64,2.42,2.5424,9100,0
+MOGU.US,D,20250123,000000,2.3,2.5894,2.15,2.5894,6274,0
+MOGU.US,D,20250124,000000,2.3813,2.7199,2.3813,2.61,3410,0
+MOGU.US,D,20250127,000000,2.475,2.6697,2.3468,2.6,4660,0
+MOGU.US,D,20250128,000000,2.4425,2.49,2.39,2.49,2643,0
+MOGU.US,D,20250129,000000,2.53,2.64,2.46,2.53,3109,0
+MOGU.US,D,20250130,000000,2.39,2.59,2.22,2.55,6618,0
+MOGU.US,D,20250131,000000,2.49,2.5021,2.31,2.5,6912,0
+MOGU.US,D,20250203,000000,2.465,2.61,2.42,2.53,11042,0
+MOGU.US,D,20250204,000000,2.5202,2.62,2.44,2.515,8938,0
+MOGU.US,D,20250205,000000,2.36,2.47,2.31,2.3226,10441,0
+MOGU.US,D,20250206,000000,2.42,2.55,2.42,2.47,4471,0
+MOGU.US,D,20250207,000000,2.6,2.6,2.37,2.397,14547,0
+MOGU.US,D,20250210,000000,2.4201,2.52,2.35,2.42,5271,0
+MOGU.US,D,20250211,000000,2.38,2.42,2.321,2.34,7105,0
+MOGU.US,D,20250212,000000,2.34,2.365,2.04,2.22,17668,0
+MOGU.US,D,20250213,000000,2.195,2.3,2.11,2.13,4933,0
+MOGU.US,D,20250214,000000,2.13,2.4735,2.12,2.12,3919,0
+MOGU.US,D,20250218,000000,2.13,2.16,2.12,2.14,4479,0
+MOGU.US,D,20250219,000000,2.1,2.22,2.1,2.115,3928,0
+MOGU.US,D,20250220,000000,2.11,2.12,2.046,2.05,7073,0
+MOGU.US,D,20250221,000000,2.051,2.14,2.04,2.14,7839,0
+MOGU.US,D,20250224,000000,2.13,2.1735,2.07,2.11,1464,0
+MOGU.US,D,20250225,000000,2.1075,2.21,2.1075,2.12,6268,0
+MOGU.US,D,20250226,000000,2.1788,2.1834,2.1334,2.15,2310,0
+MOGU.US,D,20250227,000000,2.19,2.34,2.19,2.33,2609,0
+MOGU.US,D,20250228,000000,2.39,2.39,2.37,2.3799,7587,0
+MOGU.US,D,20250303,000000,2.36,2.45,2.2695,2.28,1307,0
+MOGU.US,D,20250304,000000,2.41,2.41,2.34,2.41,293,0
+MOGU.US,D,20250305,000000,2.18,2.21,2.145,2.21,12957,0
+MOGU.US,D,20250306,000000,2.38,2.4,2.1189,2.18,9898,0
+MOGU.US,D,20250307,000000,2.12,2.25,1.92,1.97,53700,0
+MOGU.US,D,20250310,000000,1.98,2.0101,1.87,1.8956,39626,0
+MOGU.US,D,20250311,000000,1.91,2.03,1.91,1.93,3956,0
+MOGU.US,D,20250312,000000,1.93,1.96,1.9,1.93,6603,0
+MOGU.US,D,20250313,000000,1.9627,1.9627,1.87,1.87,14130,0
+MOGU.US,D,20250314,000000,1.92,1.92,1.86,1.87,3314,0
+MOGU.US,D,20250317,000000,1.974,2,1.8851,1.99,7658,0
+MOGU.US,D,20250318,000000,1.9952,2.23,1.9952,2.09,9727,0
+MOGU.US,D,20250319,000000,2.05,2.28,2.05,2.1,15833,0
+MOGU.US,D,20250320,000000,2.18,2.34,2,2.13,61337,0
+MOGU.US,D,20250321,000000,2.1,2.25,2.0212,2.11,48717,0
+MOGU.US,D,20250324,000000,2.1,2.35,2.1,2.25,3531,0
+MOGU.US,D,20250325,000000,2.2002,2.4,2.15,2.2755,76208,0
+MOGU.US,D,20250326,000000,2.2888,2.42,2.17,2.265,43545,0
+MOGU.US,D,20250327,000000,2.3135,2.4399,2.2101,2.2988,9244,0
+MOGU.US,D,20250328,000000,2.34,2.38,2.28,2.2945,11353,0
+MOGU.US,D,20250331,000000,2.3334,2.3334,2.15,2.21,23736,0
+MOGU.US,D,20250401,000000,2.22,2.25,2.2,2.22,11600,0
+MOGU.US,D,20250402,000000,2.2826,2.2826,2.16,2.27,4387,0
+MOGU.US,D,20250403,000000,2.22,2.26,2.18,2.216,13518,0
+MOGU.US,D,20250404,000000,2.01,2.18,1.9,2.17,21030,0
+MOGU.US,D,20250407,000000,1.92,2.05,1.87,1.88,18056,0
+MOGU.US,D,20250408,000000,1.8801,1.97,1.8801,1.935,1953,0
+MOGU.US,D,20250409,000000,1.88,1.97,1.88,1.97,3464,0
+MOGU.US,D,20250410,000000,1.93,2.04,1.93,2.04,3484,0
+MOGU.US,D,20250411,000000,2.0415,2.1434,2,2.06,6917,0
+MOGU.US,D,20250414,000000,2.11,2.32,1.99,2.07,324204,0
+MOGU.US,D,20250415,000000,2.19,2.28,2.02,2.19,210225,0
+MOGU.US,D,20250416,000000,2.09,2.27,2.04,2.04,8620,0
+MOGU.US,D,20250417,000000,2.1,2.18,2.1,2.13,1357,0
+MOGU.US,D,20250421,000000,2.13,2.2799,2.0895,2.17,9393,0
+MOGU.US,D,20250422,000000,2.07,2.18,1.96,2.02,32660,0
+MOGU.US,D,20250423,000000,2.0554,2.15,2,2.09,7781,0
+MOGU.US,D,20250424,000000,2.046,2.09,2.0415,2.09,2849,0
+MOGU.US,D,20250425,000000,2.01,2.26,2,2.17,70193,0
+MOGU.US,D,20250428,000000,2.2063,2.3,2.0297,2.28,70468,0
+MOGU.US,D,20250429,000000,2.1296,2.41,2.08,2.14,37115,0
+MOGU.US,D,20250430,000000,2.135,2.135,1.83,1.8969,13457,0
+MOGU.US,D,20250501,000000,1.98,2.3604,1.93,2.1835,103131,0
+MOGU.US,D,20250502,000000,2.05,2.1706,2.01,2.1706,10279,0
+MOGU.US,D,20250505,000000,2.2,2.31,2.1701,2.24,7145,0
+MOGU.US,D,20250506,000000,2.26,2.27,2.26,2.26,1369,0
+MOGU.US,D,20250507,000000,2.21,2.25,2.05,2.135,33258,0
+MOGU.US,D,20250508,000000,2.1,2.1688,2.06,2.1688,6148,0
+MOGU.US,D,20250509,000000,2.14,2.41,2.1,2.41,40783,0
+MOGU.US,D,20250512,000000,2.3,2.5,2.2627,2.38,44472,0
+MOGU.US,D,20250513,000000,2.41,2.41,2.32,2.32,1631,0
+MOGU.US,D,20250514,000000,2.29,2.29,2.29,2.29,215,0
+MOGU.US,D,20250515,000000,2.102,2.26,2.1,2.26,4321,0
+MOGU.US,D,20250516,000000,2.202,2.416,2.18,2.4,16308,0
+MOGU.US,D,20250519,000000,2.38,2.4,2.2473,2.3205,2867,0
+MOGU.US,D,20250520,000000,2.2646,2.32,2.0556,2.0556,27171,0
+MOGU.US,D,20250521,000000,2.24,2.3,2.195,2.195,2645,0
+MOGU.US,D,20250522,000000,2.15,2.256,2.068,2.18,16023,0
+MOGU.US,D,20250523,000000,2.1371,2.1689,2.1371,2.1689,559,0
+MOGU.US,D,20250527,000000,2.22,2.22,2.16,2.18,1769,0
+MOGU.US,D,20250528,000000,2.2285,2.2285,2.16,2.2285,291,0
+MOGU.US,D,20250529,000000,2.21,2.26,2.21,2.26,1614,0
+MOGU.US,D,20250530,000000,2.14,2.31,2.04,2.133,5599,0
+MOGU.US,D,20250602,000000,2.06,2.12,2.0202,2.06,3893,0
+MOGU.US,D,20250603,000000,2.1589,2.16,2.06,2.1194,2984,0
+MOGU.US,D,20250604,000000,2.2385,2.24,2.16,2.16,1333,0
+MOGU.US,D,20250605,000000,2.09,2.1499,2.04,2.149,12799,0
+MOGU.US,D,20250606,000000,2.1301,2.19,2.1072,2.11,3591,0
+MOGU.US,D,20250609,000000,2.15,2.15,2.15,2.15,446,0
+MOGU.US,D,20250610,000000,2.1491,2.15,2.1,2.125,938,0
+MOGU.US,D,20250611,000000,2.14,2.14,2.14,2.14,198,0
+MOGU.US,D,20250612,000000,2.095,2.14,2.0873,2.0873,881,0
+MOGU.US,D,20250613,000000,2.07,2.13,2.07,2.08,1656,0
+MOGU.US,D,20250616,000000,2.13,2.14,2.05,2.14,1529,0
+MOGU.US,D,20250617,000000,2.1263,2.1263,2.1,2.1,1436,0
+MOGU.US,D,20250618,000000,2.14,2.14,2.12,2.1388,569,0
+MOGU.US,D,20250620,000000,2.13,2.13,2.05,2.11,991,0
+MOGU.US,D,20250623,000000,2.0509,2.12,2.05,2.1193,16482,0
+MOGU.US,D,20250624,000000,2.1216,2.17,2.09,2.15,8220,0
+MOGU.US,D,20250625,000000,2.125,2.15,2.11,2.11,2847,0
+MOGU.US,D,20250626,000000,2.16,2.2,2.1,2.18,1193,0
+MOGU.US,D,20250627,000000,2.12,2.1924,2.07,2.08,11949,0
+MOGU.US,D,20250630,000000,2.08,2.1821,2.08,2.1278,1322,0
+MOGU.US,D,20250701,000000,2.13,2.13,2.08,2.13,547,0
+MOGU.US,D,20250702,000000,2.135,2.18,2.08,2.15,11458,0
+MOGU.US,D,20250703,000000,2.09,2.1216,2.08,2.115,1773,0
+MOGU.US,D,20250707,000000,2.105,2.16,2.1,2.13,10520,0
+MOGU.US,D,20250708,000000,2.14,2.67,2.14,2.66,103673,0
+MOGU.US,D,20250709,000000,2.82,2.88,2.5223,2.6021,25558,0
+MOGU.US,D,20250710,000000,2.37,2.54,2.37,2.405,6007,0
+MOGU.US,D,20250711,000000,2.23,2.53,2.23,2.38,8143,0
+MOGU.US,D,20250714,000000,2.575,2.75,2.47,2.515,12790,0
+MOGU.US,D,20250715,000000,2.5,2.6,2.5,2.6,2529,0
+MOGU.US,D,20250716,000000,2.5381,2.58,2.45,2.48,31133,0
+MOGU.US,D,20250717,000000,2.5,2.5826,2.4598,2.51,18733,0
+MOGU.US,D,20250718,000000,2.505,2.55,2.4,2.4,7010,0
+MOGU.US,D,20250721,000000,2.4,2.5404,2.34,2.52,10679,0
+MOGU.US,D,20250722,000000,2.5044,2.58,2.35,2.35,2538,0
+MOGU.US,D,20250723,000000,2.45,2.47,2.34,2.34,2757,0
+MOGU.US,D,20250724,000000,2.35,2.3601,2.24,2.244,4347,0
+MOGU.US,D,20250725,000000,2.13,2.36,2.13,2.24,2474,0
+MOGU.US,D,20250728,000000,2.3875,2.3875,2.155,2.235,6506,0
+MOGU.US,D,20250729,000000,2.1,2.1995,2.1,2.17,3619,0
+MOGU.US,D,20250730,000000,2.16,2.17,2.12,2.13,6431,0
+MOGU.US,D,20250731,000000,2.1,2.2287,2.1,2.22,2483,0
+MOGU.US,D,20250801,000000,2.13,2.5306,2.13,2.2328,13059,0
+MOGU.US,D,20250804,000000,2.3,2.31,2.17,2.17,1546,0
+MOGU.US,D,20250805,000000,2.17,2.325,2.17,2.2,1295,0
+MOGU.US,D,20250806,000000,2.2,2.31,2.15,2.22,678,0
+MOGU.US,D,20250807,000000,2.24,2.3199,2.22,2.255,4552,0
+MOGU.US,D,20250808,000000,2.4129,2.4129,2.305,2.305,1365,0
+MOGU.US,D,20250811,000000,2.39,2.39,2.23,2.39,988,0
+MOGU.US,D,20250812,000000,2.13,2.38,2.121,2.26,3338,0
+MOGU.US,D,20250813,000000,2.325,2.38,2.27,2.38,8035,0
+MOGU.US,D,20250814,000000,2.38,2.38,2.26,2.38,372,0
+MOGU.US,D,20250815,000000,2.1028,2.38,2.1028,2.255,9054,0
+MOGU.US,D,20250818,000000,2.265,2.31,2.17,2.31,596,0
+MOGU.US,D,20250819,000000,2.1615,2.29,2.1615,2.27,3181,0
+MOGU.US,D,20250820,000000,2.12,2.12,2.12,2.12,254,0
+MOGU.US,D,20250821,000000,2.15,2.215,2.13,2.17,4537,0
+MOGU.US,D,20250822,000000,2.165,2.22,2.165,2.22,1397,0
+MOGU.US,D,20250825,000000,2.32,2.484,2.1,2.195,19920,0
+MOGU.US,D,20250827,000000,2.195,2.35,2.1,2.3,16727,0
+MOGU.US,D,20250828,000000,2.35,2.5,2.35,2.39,7926,0
+MOGU.US,D,20250902,000000,2.1138,2.51,2.1138,2.4,12875,0
+MOGU.US,D,20250903,000000,2.3999,2.48,2.38,2.4525,4866,0
+MOGU.US,D,20250904,000000,2.4,2.4396,2.4,2.4202,6344,0
+MOGU.US,D,20250905,000000,2.51,2.68,2.49,2.49,5736,0
+MOGU.US,D,20250908,000000,2.32,2.5995,2.285,2.46,17535,0
+MOGU.US,D,20250909,000000,2.45,2.5932,2.42,2.48,11034,0
+MOGU.US,D,20250910,000000,2.45,2.55,2.41,2.5,574155,0
+MOGU.US,D,20250911,000000,7.11,8.1,4.21,4.61,70902656,0
+MOGU.US,D,20250912,000000,4.74,5.24,4.7,4.9,1211964,0
+MOGU.US,D,20250915,000000,4.93,4.98,4.62,4.64,307498,0
+MOGU.US,D,20250916,000000,4.66,5.5,4.66,5,330387,0
+MOGU.US,D,20250917,000000,5.105,5.19,4.1,4.2,163623,0
+MOGU.US,D,20250918,000000,4.39,4.78,4.3,4.43,81814,0
+MOGU.US,D,20250919,000000,4.37,4.5,4.04,4.14,47746,0
+MOGU.US,D,20250922,000000,4.08,4.1274,3.85,3.99,49282,0
+MOGU.US,D,20250923,000000,3.8,3.8,3.49,3.55,64959,0
+MOGU.US,D,20250924,000000,3.66,3.68,3.5,3.5,28534,0
+MOGU.US,D,20250925,000000,3.5336,3.57,3.46,3.48,31578,0
+MOGU.US,D,20250926,000000,3.35,3.44,3.22,3.42,27933,0
+MOGU.US,D,20250929,000000,3.31,3.57,3.28,3.5,23323,0
+MOGU.US,D,20250930,000000,3.36,3.4426,3.287,3.43,19459,0
+MOGU.US,D,20251001,000000,3.39,3.47,3.33,3.33,21621,0
+MOGU.US,D,20251002,000000,3.34,3.53,3.34,3.4,21419,0
+MOGU.US,D,20251003,000000,3.33,3.475,3.11,3.38,19728,0
+MOGU.US,D,20251006,000000,3.26,3.3742,3.2303,3.25,11118,0
+MOGU.US,D,20251007,000000,3.15,3.22,3.07,3.21,10250,0
+MOGU.US,D,20251008,000000,3.13,3.44,3.11,3.35,31560,0
+MOGU.US,D,20251009,000000,3.2895,3.44,3.21,3.42,11359,0
+MOGU.US,D,20251010,000000,3.47,3.47,3.23,3.32,19640,0
+MOGU.US,D,20251013,000000,3.05,3.36,3.05,3.27,16837,0
+MOGU.US,D,20251014,000000,3.26,3.295,3.14,3.24,8009,0
+MOGU.US,D,20251015,000000,3.1003,3.18,3.05,3.11,23914,0
+MOGU.US,D,20251016,000000,3.1565,3.27,3.08,3.11,11203,0
+MOGU.US,D,20251017,000000,3.144,3.22,3.04,3.09,20937,0
+MOGU.US,D,20251020,000000,3.02,3.08,3.02,3.03,5232,0
+MOGU.US,D,20251021,000000,3.02,3.07,3.02,3.05,8768,0
+MOGU.US,D,20251022,000000,3.023669,3.05,2.9001,2.9001,19132,0
+MOGU.US,D,20251023,000000,2.93,3.16,2.9008,3.1,5937,0
+MOGU.US,D,20251024,000000,3.1,3.22,3,3.12,17534,0
+MOGU.US,D,20251027,000000,3.06,3.06,2.92,3.03,9172,0
+MOGU.US,D,20251028,000000,2.96,3.06,2.96,2.98,9200,0
+MOGU.US,D,20251029,000000,2.9662,2.99,2.88,2.93,6514,0
+MOGU.US,D,20251030,000000,2.89,2.92,2.85,2.85,3976,0
+MOGU.US,D,20251031,000000,2.8129,2.94,2.79,2.88,4020,0
+MOGU.US,D,20251103,000000,2.87,2.89,2.65,2.75,52241,0
+MOGU.US,D,20251104,000000,2.6852,2.71,2.6,2.68,4837,0
+MOGU.US,D,20251105,000000,2.5767,2.71,2.55,2.61,5581,0
+MOGU.US,D,20251106,000000,2.6,2.7,2.6,2.67,6949,0
+MOGU.US,D,20251107,000000,2.56,2.6256,2.54,2.59,8344,0
+MOGU.US,D,20251110,000000,2.59,2.88,2.58,2.88,16501,0
+MOGU.US,D,20251111,000000,2.835,2.95,2.76,2.94,16317,0
+MOGU.US,D,20251112,000000,2.86,2.92,2.71,2.74,7976,0
+MOGU.US,D,20251113,000000,2.78,2.82,2.7,2.76,4153,0
+MOGU.US,D,20251114,000000,2.72,2.7986,2.64,2.69,4296,0
+MOGU.US,D,20251117,000000,2.5629,2.69,2.55,2.55,4495,0
+MOGU.US,D,20251118,000000,2.55,2.58,2.51,2.5101,13902,0
+MOGU.US,D,20251119,000000,2.5154,2.54,2.51,2.54,3657,0
+MOGU.US,D,20251120,000000,2.51,2.65,2.51,2.65,4453,0
+MOGU.US,D,20251121,000000,2.5521,2.61,2.52,2.57,4453,0
+MOGU.US,D,20251124,000000,2.52,2.63,2.51,2.55,4084,0
+MOGU.US,D,20251125,000000,2.51,2.64,2.51,2.64,3552,0
+MOGU.US,D,20251126,000000,2.54,2.64,2.54,2.63,2387,0
+MOGU.US,D,20251128,000000,2.6725,2.6725,2.6725,2.6725,654,0
+MOGU.US,D,20251201,000000,2.6725,2.6725,2.58,2.6,3564,0
+MOGU.US,D,20251202,000000,2.5764,2.68,2.55,2.62,1750,0
+MOGU.US,D,20251203,000000,2.66,2.69,2.66,2.66,815,0
+MOGU.US,D,20251204,000000,2.7499,2.75,2.675,2.6854,4487,0
+MOGU.US,D,20251205,000000,2.6,2.65,2.6,2.65,3046,0
+MOGU.US,D,20251208,000000,2.66,2.66,2.61,2.61,9557,0
+MOGU.US,D,20251209,000000,2.61,2.75,2.61,2.75,4657,0
+MOGU.US,D,20251210,000000,2.61,2.6599,2.61,2.61,7214,0
+MOGU.US,D,20251211,000000,2.64,2.85,2.61,2.75,12344,0
+MOGU.US,D,20251212,000000,2.75,2.8,2.69,2.69,8781,0
+MOGU.US,D,20251215,000000,2.63,2.76,2.54,2.64,9342,0
+MOGU.US,D,20251216,000000,2.54,2.56,2.54,2.56,486,0
+MOGU.US,D,20251217,000000,2.56,2.56,2.51,2.51,2630,0
+MOGU.US,D,20251218,000000,2.51,2.595,2.51,2.52,11453,0
+MOGU.US,D,20251219,000000,2.67,2.7099,2.39,2.52,27793,0
+MOGU.US,D,20251222,000000,2.51,2.6065,2.41,2.5799,10839,0
+MOGU.US,D,20251223,000000,2.41,2.6,2.41,2.43,18210,0
+MOGU.US,D,20251224,000000,2.525,2.525,2.46,2.4624,531,0
+MOGU.US,D,20251226,000000,2.46,2.5,2.41,2.5,5840,0
+MOGU.US,D,20251229,000000,2.52,2.67,2.47,2.47,20216,0
+MOGU.US,D,20251230,000000,2.43,2.45,2.25,2.25,8725,0
+MOGU.US,D,20251231,000000,2.2601,2.2601,2.12,2.13,17371,0
+MOGU.US,D,20260102,000000,2.15,2.215,2.07,2.155,11835,0
+MOGU.US,D,20260105,000000,2.25,2.25,2.04,2.04,2751,0
+MOGU.US,D,20260106,000000,2.16,2.17,2.1467,2.17,1232,0
+MOGU.US,D,20260107,000000,2.23,2.23,2.19,2.2001,999,0
+MOGU.US,D,20260108,000000,2.255,2.31,2.255,2.27,2617,0
+MOGU.US,D,20260109,000000,2.245,2.29,2.2,2.25,2246,0
+MOGU.US,D,20260112,000000,2.26,2.31,2.225,2.25,18391,0
+MOGU.US,D,20260113,000000,2.21,2.25,1.97,2,20201,0
+MOGU.US,D,20260115,000000,2.07,2.11,2.05,2.05,1565,0
+MOGU.US,D,20260116,000000,1.972,2.15,1.97,2.01,4165,0
+MOGU.US,D,20260120,000000,2.0301,2.1498,1.99,1.99,5731,0
+MOGU.US,D,20260121,000000,2,2,1.93,1.93,1268,0
+MOGU.US,D,20260122,000000,1.9501,1.9969,1.9501,1.9969,1248,0
+MOGU.US,D,20260123,000000,2,2,1.91,1.955,5476,0
+MOGU.US,D,20260126,000000,1.91,1.96,1.8301,1.89,16975,0
+MOGU.US,D,20260127,000000,1.9501,1.9501,1.9,1.9501,1096,0
+MOGU.US,D,20260128,000000,1.95,1.95,1.95,1.95,1146,0
+MOGU.US,D,20260129,000000,1.9,1.97,1.9,1.9406,8740,0
+MOGU.US,D,20260130,000000,1.9,3.11,1.9,2.37,863444,0
+MOGU.US,D,20260202,000000,2.35,2.54,2.145,2.54,40390,0
+MOGU.US,D,20260203,000000,2.395,2.613,2.38,2.52,20633,0
+MOGU.US,D,20260204,000000,2.4012,2.5,2.4,2.5,5625,0
+MOGU.US,D,20260205,000000,2.3764,2.5,2.3764,2.48,5463,0
+MOGU.US,D,20260206,000000,2.4,2.83,1.94,2.41,16993,0
+MOGU.US,D,20260209,000000,2.3,2.565,2.3,2.48,1614,0
+MOGU.US,D,20260210,000000,2.4576,2.63,2.16,2.41,82052,0
+MOGU.US,D,20260211,000000,2.42,2.49,2.25,2.41,16911,0
+MOGU.US,D,20260212,000000,2.46,2.69,2.42,2.65,12128,0
+MOGU.US,D,20260213,000000,2.575,2.8711,2.5,2.75,31542,0
+MOGU.US,D,20260217,000000,2.78,2.78,2.45,2.75,14980,0
+MOGU.US,D,20260218,000000,2.66,2.79,2.42,2.755,8731,0
diff --git a/daily/us/nyse stocks/2/mpa.us.txt b/daily/us/nyse stocks/2/mpa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..304e8909c83c0a2fbca6d721381030e8f37e336a
--- /dev/null
+++ b/daily/us/nyse stocks/2/mpa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPA.US,D,20050225,000000,8.89456,8.9223,8.87896,8.90414,20320.910001284,0
+MPA.US,D,20050228,000000,8.9223,8.94758,8.8992,8.93366,34505.543217232,0
+MPA.US,D,20050301,000000,8.90414,8.94758,8.89456,8.94758,24169.375389018,0
+MPA.US,D,20050302,000000,8.8992,8.9223,8.8992,8.9223,8758.2970192428,0
+MPA.US,D,20050303,000000,8.9223,9.01897,8.9223,9.01246,8407.8841181492,0
+MPA.US,D,20050304,000000,9.01897,9.07219,8.98087,9.06459,16289.136130609,0
+MPA.US,D,20050307,000000,9.01897,9.1188,9.01897,9.09865,16116.96794221,0
+MPA.US,D,20050308,000000,9.12265,9.16343,9.0874,9.15879,14884.446264086,0
+MPA.US,D,20050309,000000,9.1269,9.1269,9.07663,9.07663,23468.549586832,0
+MPA.US,D,20050310,000000,9.08247,9.08247,9.08247,9.08247,872.99399058596,0
+MPA.US,D,20050311,000000,8.98087,8.98087,8.9223,8.93366,16289.136130609,0
+MPA.US,D,20050314,000000,8.9223,8.97148,8.8992,8.97148,12081.143055336,0
+MPA.US,D,20050315,000000,8.92802,8.96022,8.70152,8.72808,60768.281226368,0
+MPA.US,D,20050316,000000,8.70152,8.70152,8.57582,8.57582,38359.072375213,0
+MPA.US,D,20050317,000000,8.59952,8.65561,8.59952,8.64217,27319.040482663,0
+MPA.US,D,20050318,000000,8.63853,8.65561,8.61502,8.64217,11734.78117044,0
+MPA.US,D,20050321,000000,8.63853,8.64217,8.63468,8.64217,12960.213570218,0
+MPA.US,D,20050322,000000,8.64217,8.6633,8.61502,8.62737,13314.67748751,0
+MPA.US,D,20050323,000000,8.5934,8.5934,8.47254,8.5147,14537.071625141,0
+MPA.US,D,20050324,000000,8.35938,8.44835,8.34052,8.41665,39412.336586593,0
+MPA.US,D,20050328,000000,8.35938,8.41153,8.29392,8.33381,46762.905477165,0
+MPA.US,D,20050329,000000,8.35938,8.35938,8.27141,8.27141,40988.181887464,0
+MPA.US,D,20050330,000000,8.32305,8.32838,8.27624,8.31189,15588.310328421,0
+MPA.US,D,20050331,000000,8.32305,8.38861,8.32305,8.34596,59203.57622004,0
+MPA.US,D,20050401,000000,8.36679,8.4281,8.36679,8.37795,30651.001305202,0
+MPA.US,D,20050404,000000,8.38861,8.40096,8.34596,8.39454,18215.394332574,0
+MPA.US,D,20050405,000000,8.38861,8.43453,8.36679,8.4281,15588.310328421,0
+MPA.US,D,20050406,000000,8.43453,8.47254,8.41153,8.47254,17337.336571741,0
+MPA.US,D,20050407,000000,8.45398,8.55893,8.45398,8.5147,18391.613537171,0
+MPA.US,D,20050408,000000,8.50207,8.57582,8.49564,8.53386,13484.820167809,0
+MPA.US,D,20050411,000000,8.5697,8.57582,8.55893,8.55893,7350.5688905718,0
+MPA.US,D,20050412,000000,8.52843,8.55272,8.47254,8.48331,11218.276605244,0
+MPA.US,D,20050413,000000,8.444,8.49564,8.40609,8.444,38704.421506059,0
+MPA.US,D,20050414,000000,8.41665,8.4602,8.41665,8.43453,18215.394332574,0
+MPA.US,D,20050415,000000,8.44835,8.4602,8.43453,8.4602,14016.516043747,0
+MPA.US,D,20050418,000000,8.43453,8.50808,8.43453,8.50808,18915.207380712,0
+MPA.US,D,20050419,000000,8.50207,8.5464,8.47254,8.51894,19611.982166702,0
+MPA.US,D,20050420,000000,8.50207,8.55893,8.50207,8.55272,35907.194821606,0
+MPA.US,D,20050421,000000,8.5464,8.55272,8.5464,8.55272,6130.2002610403,0
+MPA.US,D,20050422,000000,8.52843,8.55272,8.5231,8.52843,23995.181692522,0
+MPA.US,D,20050425,000000,8.55893,8.58126,8.52843,8.56358,15405.001845479,0
+MPA.US,D,20050426,000000,8.56358,8.6633,8.56358,8.6633,9641.4185503229,0
+MPA.US,D,20050427,000000,8.69175,8.87234,8.69175,8.79207,12424.466678085,0
+MPA.US,D,20050428,000000,8.81922,8.81922,8.75681,8.77952,9105.6716581883,0
+MPA.US,D,20050429,000000,8.79987,8.80559,8.74734,8.80559,23644.768791427,0
+MPA.US,D,20050502,000000,8.77232,8.78584,8.74734,8.78584,19445.890502599,0
+MPA.US,D,20050503,000000,8.75681,8.78584,8.74734,8.74734,42037.395082648,0
+MPA.US,D,20050504,000000,8.77952,8.79207,8.64919,8.72245,38181.840416568,0
+MPA.US,D,20050505,000000,8.70784,8.77952,8.70784,8.77952,12081.143055336,0
+MPA.US,D,20050506,000000,8.68513,8.75109,8.68513,8.72808,22252.231973497,0
+MPA.US,D,20050509,000000,8.75109,8.77952,8.72808,8.77232,5253.1552542568,0
+MPA.US,D,20050510,000000,8.74734,8.83047,8.74171,8.80559,38534.278825761,0
+MPA.US,D,20050511,000000,8.74171,8.77232,8.7189,8.75681,10687.593483357,0
+MPA.US,D,20050512,000000,8.75109,8.79207,8.74734,8.74734,10856.723409607,0
+MPA.US,D,20050513,000000,8.72808,8.77952,8.72808,8.74171,13665.090388604,0
+MPA.US,D,20050516,000000,8.74734,8.77952,8.74734,8.77952,2802.2904546999,0
+MPA.US,D,20050517,000000,8.75681,8.75681,8.73441,8.75681,9803.4591982275,0
+MPA.US,D,20050518,000000,8.75681,8.78584,8.74734,8.78584,19958.344051597,0
+MPA.US,D,20050519,000000,8.76215,8.80559,8.75681,8.80559,35907.194821606,0
+MPA.US,D,20050520,000000,8.77232,8.79987,8.77232,8.79987,7183.4644724202,0
+MPA.US,D,20050523,000000,8.78584,8.79987,8.75681,8.79987,35557.794674563,0
+MPA.US,D,20050524,000000,8.81201,8.83433,8.81201,8.83433,12960.213570218,0
+MPA.US,D,20050525,000000,8.81922,8.83788,8.79207,8.83047,31173.582394693,0
+MPA.US,D,20050526,000000,8.81922,8.82515,8.77952,8.81922,2802.2904546999,0
+MPA.US,D,20050527,000000,8.81201,8.83788,8.81201,8.83788,8932.4907157402,0
+MPA.US,D,20050531,000000,8.83788,8.89002,8.82515,8.88469,42037.395082648,0
+MPA.US,D,20050601,000000,8.87896,8.98087,8.87896,8.98087,24878.303223601,0
+MPA.US,D,20050602,000000,9.02815,9.03112,8.96022,9.03112,17863.968677431,0
+MPA.US,D,20050603,000000,9.02361,9.04928,9.02361,9.03704,13137.445528864,0
+MPA.US,D,20050606,000000,9.02361,9.02361,8.95252,8.98876,34677.711405631,0
+MPA.US,D,20050607,000000,8.99429,9.06459,8.98087,9.06459,62008.904936888,0
+MPA.US,D,20050608,000000,8.98876,9.05866,8.98876,9.04928,41863.201386149,0
+MPA.US,D,20050609,000000,9.02815,9.04168,8.98876,9.03704,18568.845495816,0
+MPA.US,D,20050610,000000,9.01246,9.01897,8.97148,9.01897,9285.9418789822,0
+MPA.US,D,20050613,000000,9.01897,9.03112,8.98876,8.98876,12424.466678085,0
+MPA.US,D,20050614,000000,9.04168,9.06459,9.02361,9.05285,11913.025883136,0
+MPA.US,D,20050615,000000,9.03112,9.07219,9.03112,9.07219,11913.025883136,0
+MPA.US,D,20050616,000000,9.09865,9.1188,9.07663,9.11228,19262.582019658,0
+MPA.US,D,20050617,000000,9.11228,9.13953,9.09865,9.10547,18915.207380712,0
+MPA.US,D,20050620,000000,9.0874,9.0874,9.0874,9.0874,1579.8963170697,0
+MPA.US,D,20050621,000000,9.12265,9.1269,9.07663,9.07663,38704.421506059,0
+MPA.US,D,20050622,000000,9.07663,9.12265,9.07219,9.09313,65682.163874075,0
+MPA.US,D,20050623,000000,9.0874,9.11228,9.08247,9.11228,5429.374458853,0
+MPA.US,D,20050624,000000,9.1188,9.12265,9.07219,9.12265,13314.67748751,0
+MPA.US,D,20050627,000000,9.1188,9.17882,9.08247,9.17882,25398.858804995,0
+MPA.US,D,20050628,000000,9.19039,9.19039,9.1188,9.15879,16289.136130609,0
+MPA.US,D,20050629,000000,9.16343,9.19918,9.09865,9.13282,43782.37030977,0
+MPA.US,D,20050630,000000,9.15287,9.21191,9.1269,9.19918,22944.955743289,0
+MPA.US,D,20050701,000000,9.22148,9.22741,9.13282,9.19039,18740.000930166,0
+MPA.US,D,20050705,000000,9.14427,9.17882,9.12265,9.17882,5253.1552542568,0
+MPA.US,D,20050706,000000,9.19039,9.19039,9.1269,9.19039,7534.8901275632,0
+MPA.US,D,20050707,000000,9.19918,9.19918,9.1269,9.14427,23995.181692522,0
+MPA.US,D,20050708,000000,9.15287,9.20599,9.15287,9.17211,14713.290829737,0
+MPA.US,D,20050711,000000,9.14427,9.20599,9.1269,9.20599,25047.433149851,0
+MPA.US,D,20050712,000000,9.12265,9.19039,9.12265,9.15287,9641.4185503229,0
+MPA.US,D,20050713,000000,9.13282,9.19039,9.1269,9.13953,16289.136130609,0
+MPA.US,D,20050714,000000,9.17882,9.20599,9.15879,9.15879,11913.025883136,0
+MPA.US,D,20050715,000000,9.13282,9.17882,9.13282,9.13282,11032.942614204,0
+MPA.US,D,20050718,000000,9.1188,9.13953,9.08247,9.08247,9803.4591982275,0
+MPA.US,D,20050719,000000,9.07219,9.07219,9.06459,9.06459,9285.9418789822,0
+MPA.US,D,20050720,000000,9.07219,9.07219,9.04928,9.07219,3678.3227074341,0
+MPA.US,D,20050721,000000,9.03112,9.06459,9.03112,9.05285,35907.194821606,0
+MPA.US,D,20050722,000000,9.04168,9.05866,8.98876,8.98876,20666.259132131,0
+MPA.US,D,20050725,000000,9.01897,9.07219,8.98876,9.07219,23468.549586832,0
+MPA.US,D,20050726,000000,9.05866,9.09865,9.05866,9.09865,16460.291564958,0
+MPA.US,D,20050727,000000,9.09865,9.10547,9.05866,9.07663,8758.2970192428,0
+MPA.US,D,20050728,000000,9.11228,9.19039,9.0874,9.1188,26092.595328837,0
+MPA.US,D,20050729,000000,9.14427,9.14427,9.07219,9.10547,9803.4591982275,0
+MPA.US,D,20050801,000000,9.09865,9.1269,9.09313,9.12265,22412.247113303,0
+MPA.US,D,20050802,000000,9.1269,9.13953,9.11228,9.13953,5253.1552542568,0
+MPA.US,D,20050803,000000,9.15287,9.19325,9.11228,9.19039,30826.207755749,0
+MPA.US,D,20050804,000000,9.18466,9.21191,9.17211,9.17211,15588.310328421,0
+MPA.US,D,20050805,000000,9.13953,9.21853,9.13953,9.15879,16641.574539801,0
+MPA.US,D,20050808,000000,9.21191,9.21853,9.14427,9.19325,11218.276605244,0
+MPA.US,D,20050809,000000,9.19039,9.22148,9.19039,9.19918,35212.445543716,0
+MPA.US,D,20050810,000000,9.17882,9.21853,9.17882,9.21853,40624.603183729,0
+MPA.US,D,20050811,000000,9.11228,9.15287,9.09313,9.15287,17520.645054684,0
+MPA.US,D,20050812,000000,9.14427,9.27412,9.14427,9.27412,9803.4591982275,0
+MPA.US,D,20050815,000000,9.24193,9.25477,9.20599,9.23413,10160.961377668,0
+MPA.US,D,20050816,000000,9.23017,9.26247,9.23017,9.26247,1396.5878341276,0
+MPA.US,D,20050817,000000,9.23017,9.23017,9.19918,9.21853,18044.238898225,0
+MPA.US,D,20050818,000000,9.22148,9.22741,9.20599,9.20599,6651.7685964833,0
+MPA.US,D,20050819,000000,9.21853,9.21853,9.16343,9.19325,10856.723409607,0
+MPA.US,D,20050822,000000,9.19039,9.19039,9.15879,9.17882,9105.6716581883,0
+MPA.US,D,20050823,000000,9.15879,9.19039,9.15287,9.16343,10331.104057967,0
+MPA.US,D,20050824,000000,9.17211,9.18466,9.13282,9.13282,26274.891057729,0
+MPA.US,D,20050825,000000,9.16343,9.17882,9.12265,9.12265,19801.36717394,0
+MPA.US,D,20050826,000000,9.17211,9.20599,9.15879,9.16343,16116.96794221,0
+MPA.US,D,20050829,000000,9.19039,9.20599,9.16343,9.20599,16460.291564958,0
+MPA.US,D,20050830,000000,9.26247,9.26247,9.22148,9.24193,27496.27244131,0
+MPA.US,D,20050831,000000,9.23413,9.27412,9.22148,9.22148,23820.987996023,0
+MPA.US,D,20050901,000000,9.22148,9.24193,9.22148,9.24193,4025.6973463796,0
+MPA.US,D,20050902,000000,9.22148,9.24983,9.21853,9.23017,26274.891057729,0
+MPA.US,D,20050906,000000,9.23413,9.26819,9.22148,9.26819,7714.1475943077,0
+MPA.US,D,20050907,000000,9.26819,9.27412,9.21853,9.22741,14537.071625141,0
+MPA.US,D,20050908,000000,9.25477,9.25477,9.17211,9.17882,19611.982166702,0
+MPA.US,D,20050909,000000,9.19039,9.26819,9.15879,9.26819,26092.595328837,0
+MPA.US,D,20050912,000000,9.16343,9.21191,9.1269,9.21191,11734.78117044,0
+MPA.US,D,20050913,000000,9.18466,9.19039,9.15879,9.17211,13137.445528864,0
+MPA.US,D,20050914,000000,9.13282,9.23413,9.13282,9.19918,33100.85335071,0
+MPA.US,D,20050915,000000,9.18466,9.18466,9.1188,9.16343,22597.581104344,0
+MPA.US,D,20050916,000000,9.18466,9.18466,9.09865,9.09865,11557.549211794,0
+MPA.US,D,20050919,000000,9.07219,9.0874,9.02361,9.05866,18568.845495816,0
+MPA.US,D,20050920,000000,9.07219,9.19039,9.07219,9.16343,36951.344246542,0
+MPA.US,D,20050921,000000,9.24193,9.24193,9.15879,9.15879,45360.24111874,0
+MPA.US,D,20050922,000000,9.16343,9.18466,9.13282,9.15879,20666.259132131,0
+MPA.US,D,20050923,000000,9.1269,9.15879,9.08247,9.1188,15934.672213317,0
+MPA.US,D,20050926,000000,9.1188,9.1188,8.98876,9.02815,28897.924045684,0
+MPA.US,D,20050927,000000,9.01246,9.04168,8.91796,8.91796,19958.344051597,0
+MPA.US,D,20050928,000000,8.86049,8.93366,8.86049,8.89456,14537.071625141,0
+MPA.US,D,20050929,000000,8.9223,9.04168,8.9223,9.04168,18740.000930166,0
+MPA.US,D,20050930,000000,9.06459,9.06459,9.02815,9.02815,11734.78117044,0
+MPA.US,D,20051003,000000,9.04168,9.04168,8.98876,9.01246,11557.549211794,0
+MPA.US,D,20051004,000000,8.99429,8.99429,8.99429,8.99429,1579.8963170697,0
+MPA.US,D,20051005,000000,8.99429,8.99429,8.98876,8.98876,1050.2259492316,0
+MPA.US,D,20051006,000000,8.92802,8.97523,8.8992,8.94028,34677.711405631,0
+MPA.US,D,20051007,000000,8.88469,8.94758,8.88469,8.92802,10687.593483357,0
+MPA.US,D,20051010,000000,8.9223,8.92802,8.87896,8.92802,13314.67748751,0
+MPA.US,D,20051011,000000,8.91163,8.94028,8.88469,8.9223,8758.2970192428,0
+MPA.US,D,20051012,000000,8.91796,8.91796,8.87234,8.8992,4561.4442385141,0
+MPA.US,D,20051013,000000,8.83788,8.83788,8.74171,8.74171,12269.515308525,0
+MPA.US,D,20051014,000000,8.76215,8.79207,8.70784,8.77952,30122.343691414,0
+MPA.US,D,20051017,000000,8.77232,8.77232,8.62737,8.69609,61653.428265546,0
+MPA.US,D,20051018,000000,8.69609,8.69609,8.66953,8.67585,5600.5298932022,0
+MPA.US,D,20051019,000000,8.68129,8.68129,8.58126,8.58688,39412.336586593,0
+MPA.US,D,20051020,000000,8.58126,8.59952,8.55272,8.56358,16289.136130609,0
+MPA.US,D,20051021,000000,8.5697,8.61502,8.5697,8.5934,28546.49839054,0
+MPA.US,D,20051024,000000,8.56358,8.57582,8.53386,8.5697,20847.542106974,0
+MPA.US,D,20051025,000000,8.59952,8.61128,8.55893,8.61128,33627.485456399,0
+MPA.US,D,20051026,000000,8.58126,8.58126,8.46532,8.46532,36429.775911099,0
+MPA.US,D,20051027,000000,8.43788,8.47708,8.40096,8.43453,30122.343691414,0
+MPA.US,D,20051028,000000,8.444,8.5231,8.444,8.47708,12269.515308525,0
+MPA.US,D,20051031,000000,8.49564,8.5231,8.45398,8.50808,19611.982166702,0
+MPA.US,D,20051101,000000,8.51894,8.55272,8.50207,8.53386,29256.438979173,0
+MPA.US,D,20051102,000000,8.5147,8.58126,8.5147,8.5394,27319.040482663,0
+MPA.US,D,20051103,000000,8.55272,8.62104,8.55272,8.62104,15763.516778968,0
+MPA.US,D,20051104,000000,8.6633,8.6633,8.55272,8.61502,35728.950108912,0
+MPA.US,D,20051107,000000,8.65561,8.68129,8.63468,8.68129,25926.503664734,0
+MPA.US,D,20051108,000000,8.64919,8.73441,8.64919,8.7189,20847.542106974,0
+MPA.US,D,20051109,000000,8.69175,8.69175,8.55893,8.59952,14361.865174593,0
+MPA.US,D,20051110,000000,8.52843,8.52843,8.47254,8.50207,7534.8901275632,0
+MPA.US,D,20051111,000000,8.53386,8.53386,8.45398,8.45398,5429.374458853,0
+MPA.US,D,20051114,000000,8.50207,8.5394,8.444,8.47708,30469.718330359,0
+MPA.US,D,20051115,000000,8.44835,8.5231,8.444,8.46532,22944.955743289,0
+MPA.US,D,20051116,000000,8.444,8.50808,8.40096,8.444,29592.673323575,0
+MPA.US,D,20051117,000000,8.444,8.49032,8.444,8.48331,10513.399786859,0
+MPA.US,D,20051118,000000,8.44835,8.61128,8.44835,8.50808,28724.743103237,0
+MPA.US,D,20051121,000000,8.49032,8.52843,8.49032,8.50808,5253.1552542568,0
+MPA.US,D,20051122,000000,8.55893,8.55893,8.50207,8.53386,27145.859540216,0
+MPA.US,D,20051123,000000,8.55893,8.55893,8.52843,8.52843,7876.1882422123,0
+MPA.US,D,20051125,000000,8.50207,8.62104,8.50207,8.62104,6130.2002610403,0
+MPA.US,D,20051128,000000,8.62737,8.68513,8.56358,8.68513,38534.278825761,0
+MPA.US,D,20051129,000000,8.71338,8.75109,8.67585,8.69175,44660.428070603,0
+MPA.US,D,20051130,000000,8.7189,8.72808,8.69175,8.71338,14181.5949538,0
+MPA.US,D,20051201,000000,8.69175,8.75109,8.69175,8.71338,35025.086044576,0
+MPA.US,D,20051202,000000,8.69175,8.79207,8.67585,8.79207,31530.071820084,0
+MPA.US,D,20051205,000000,8.76747,8.76747,8.61502,8.65561,52720.937549806,0
+MPA.US,D,20051206,000000,8.68129,8.76747,8.64217,8.66953,26445.033738028,0
+MPA.US,D,20051207,000000,8.70784,8.7189,8.70152,8.70152,10513.399786859,0
+MPA.US,D,20051208,000000,8.74734,8.83047,8.74734,8.81922,12081.143055336,0
+MPA.US,D,20051209,000000,8.78584,8.79207,8.70152,8.70152,19801.36717394,0
+MPA.US,D,20051212,000000,8.70784,8.75681,8.68513,8.69175,17337.336571741,0
+MPA.US,D,20051213,000000,8.62737,8.66953,8.62737,8.63468,11734.78117044,0
+MPA.US,D,20051214,000000,8.63468,8.73441,8.61128,8.62104,31173.582394693,0
+MPA.US,D,20051215,000000,8.61502,8.66953,8.60654,8.61502,28377.368464291,0
+MPA.US,D,20051216,000000,8.61502,8.69175,8.61502,8.6633,23820.987996023,0
+MPA.US,D,20051219,000000,8.64217,8.75109,8.64217,8.70784,26445.033738028,0
+MPA.US,D,20051220,000000,8.69609,8.72245,8.67585,8.7189,13314.67748751,0
+MPA.US,D,20051221,000000,8.69609,8.79987,8.69609,8.75681,28546.49839054,0
+MPA.US,D,20051222,000000,8.78584,8.86049,8.76747,8.83433,31530.071820084,0
+MPA.US,D,20051223,000000,8.83788,8.84252,8.81201,8.84252,17164.155629294,0
+MPA.US,D,20051227,000000,8.83788,8.83788,8.7189,8.77952,23820.987996023,0
+MPA.US,D,20051228,000000,8.78584,8.81922,8.76747,8.79207,6299.3301872907,0
+MPA.US,D,20051229,000000,8.83047,8.89456,8.83047,8.86573,9641.4185503229,0
+MPA.US,D,20051230,000000,8.87234,8.8992,8.83047,8.84252,31173.582394693,0
+MPA.US,D,20060103,000000,8.81922,8.87234,8.81922,8.83433,40460.537027726,0
+MPA.US,D,20060104,000000,8.90414,8.90414,8.85467,8.87896,16641.574539801,0
+MPA.US,D,20060105,000000,8.86049,8.90414,8.86049,8.87896,9459.1228214302,0
+MPA.US,D,20060106,000000,8.88469,8.90414,8.86049,8.87896,20492.065435634,0
+MPA.US,D,20060109,000000,8.8992,8.9223,8.88469,8.91796,11734.78117044,0
+MPA.US,D,20060110,000000,8.89002,8.94758,8.89002,8.9223,16116.96794221,0
+MPA.US,D,20060111,000000,8.93366,8.94758,8.76215,8.76215,24699.045756857,0
+MPA.US,D,20060112,000000,8.75109,8.88469,8.74171,8.79987,24169.375389018,0
+MPA.US,D,20060113,000000,8.77232,8.81922,8.71338,8.80559,24699.045756857,0
+MPA.US,D,20060117,000000,8.78584,8.78584,8.72245,8.72245,30298.562896009,0
+MPA.US,D,20060118,000000,8.75681,8.78584,8.7189,8.75109,28197.098243496,0
+MPA.US,D,20060119,000000,8.73441,8.76747,8.71338,8.73441,36608.020623794,0
+MPA.US,D,20060120,000000,8.73441,8.79207,8.73441,8.76215,45891.936994678,0
+MPA.US,D,20060123,000000,8.81922,8.81922,8.74734,8.79987,13314.67748751,0
+MPA.US,D,20060124,000000,8.83433,8.83433,8.77952,8.81922,11913.025883136,0
+MPA.US,D,20060125,000000,8.84252,8.84252,8.77952,8.78584,7003.1942516264,0
+MPA.US,D,20060126,000000,8.77232,8.83788,8.77232,8.83788,8227.6138973553,0
+MPA.US,D,20060127,000000,8.81922,8.84904,8.80559,8.81201,13665.090388604,0
+MPA.US,D,20060130,000000,8.81922,8.84904,8.81201,8.84252,29071.104988133,0
+MPA.US,D,20060131,000000,8.88469,8.91163,8.83433,8.87234,32576.246753118,0
+MPA.US,D,20060201,000000,8.89002,8.8992,8.81922,8.81922,18391.613537171,0
+MPA.US,D,20060202,000000,8.87234,8.87234,8.80559,8.83788,13665.090388604,0
+MPA.US,D,20060203,000000,8.80559,8.83047,8.77232,8.80559,25579.129025787,0
+MPA.US,D,20060206,000000,8.77232,8.81201,8.74171,8.76747,27673.504399955,0
+MPA.US,D,20060207,000000,8.76747,8.79987,8.75681,8.79987,5253.1552542568,0
+MPA.US,D,20060208,000000,8.77232,8.87234,8.77232,8.84904,32409.142334966,0
+MPA.US,D,20060209,000000,8.84252,8.84252,8.81922,8.81922,20145.703550737,0
+MPA.US,D,20060210,000000,8.81201,8.81922,8.78584,8.78584,20320.910001284,0
+MPA.US,D,20060213,000000,8.81922,8.81922,8.78584,8.78584,9803.4591982275,0
+MPA.US,D,20060214,000000,8.78584,8.78584,8.74171,8.77232,13665.090388604,0
+MPA.US,D,20060215,000000,8.7189,8.77952,8.7189,8.76215,17689.774980933,0
+MPA.US,D,20060216,000000,8.77232,8.82515,8.77232,8.82515,13314.67748751,0
+MPA.US,D,20060217,000000,8.79987,8.83433,8.77232,8.79987,27847.698096452,0
+MPA.US,D,20060221,000000,8.77952,8.81922,8.76215,8.76747,16460.291564958,0
+MPA.US,D,20060222,000000,8.78584,8.83047,8.76747,8.81922,10513.399786859,0
+MPA.US,D,20060223,000000,8.81922,8.83047,8.81922,8.82515,6299.3301872907,0
+MPA.US,D,20060224,000000,8.79207,8.83433,8.77232,8.83433,16116.96794221,0
+MPA.US,D,20060227,000000,8.82515,8.83788,8.79207,8.80559,43615.265891618,0
+MPA.US,D,20060228,000000,8.81922,8.84904,8.81922,8.84252,18740.000930166,0
+MPA.US,D,20060301,000000,8.86573,8.86573,8.76215,8.79207,37311.88468813,0
+MPA.US,D,20060302,000000,8.81201,8.81922,8.77952,8.79987,27145.859540216,0
+MPA.US,D,20060303,000000,8.78584,8.78584,8.68513,8.72808,24169.375389018,0
+MPA.US,D,20060306,000000,8.75109,8.75109,8.70152,8.7189,2623.0329879555,0
+MPA.US,D,20060307,000000,8.70784,8.70784,8.64919,8.67585,14713.290829737,0
+MPA.US,D,20060308,000000,8.64217,8.68513,8.64217,8.6633,14713.290829737,0
+MPA.US,D,20060309,000000,8.65561,8.68129,8.64217,8.67585,15934.672213317,0
+MPA.US,D,20060310,000000,8.63853,8.66953,8.63853,8.66953,4908.8188774595,0
+MPA.US,D,20060313,000000,8.64217,8.66953,8.63853,8.6633,4371.0464772263,0
+MPA.US,D,20060314,000000,8.66953,8.69175,8.6633,8.69175,28197.098243496,0
+MPA.US,D,20060315,000000,8.67585,8.68513,8.6633,8.68513,3508.1800271342,0
+MPA.US,D,20060316,000000,8.67585,8.72808,8.67585,8.70152,20666.259132131,0
+MPA.US,D,20060317,000000,8.70152,8.76747,8.70152,8.75681,7534.8901275632,0
+MPA.US,D,20060320,000000,8.78584,8.83047,8.78584,8.82515,13665.090388604,0
+MPA.US,D,20060321,000000,8.79207,8.82515,8.67585,8.77232,35212.445543716,0
+MPA.US,D,20060322,000000,8.77232,8.79987,8.77232,8.79987,10160.961377668,0
+MPA.US,D,20060323,000000,8.79207,8.83047,8.79207,8.83047,9641.4185503229,0
+MPA.US,D,20060324,000000,8.81922,8.83433,8.78584,8.80559,8407.8841181492,0
+MPA.US,D,20060327,000000,8.83047,8.83047,8.75109,8.80559,26793.421131023,0
+MPA.US,D,20060328,000000,8.79207,8.79207,8.72808,8.77232,12081.143055336,0
+MPA.US,D,20060329,000000,8.76747,8.79987,8.74734,8.79987,8407.8841181492,0
+MPA.US,D,20060330,000000,8.71338,8.76215,8.71338,8.75109,11218.276605244,0
+MPA.US,D,20060331,000000,8.72245,8.76215,8.72245,8.74171,16460.291564958,0
+MPA.US,D,20060403,000000,8.74171,8.77232,8.74171,8.76747,20847.542106974,0
+MPA.US,D,20060404,000000,8.76215,8.80559,8.68513,8.77232,22944.955743289,0
+MPA.US,D,20060405,000000,8.78584,8.78584,8.75681,8.76215,11218.276605244,0
+MPA.US,D,20060406,000000,8.78584,8.78584,8.74171,8.78584,19958.344051597,0
+MPA.US,D,20060407,000000,8.75681,8.78584,8.70152,8.70152,19092.439339357,0
+MPA.US,D,20060410,000000,8.72808,8.76215,8.70784,8.73441,7003.1942516264,0
+MPA.US,D,20060411,000000,8.69609,8.75681,8.67585,8.73441,39579.441004744,0
+MPA.US,D,20060412,000000,8.70152,8.75681,8.70152,8.74171,16116.96794221,0
+MPA.US,D,20060413,000000,8.69175,8.72808,8.68129,8.72808,33802.691906946,0
+MPA.US,D,20060417,000000,8.70152,8.72808,8.64217,8.70784,11557.549211794,0
+MPA.US,D,20060418,000000,8.7189,8.74734,8.67585,8.74734,18215.394332574,0
+MPA.US,D,20060419,000000,8.72808,8.75681,8.72808,8.75109,12269.515308525,0
+MPA.US,D,20060420,000000,8.73441,8.73441,8.70784,8.72808,4025.6973463796,0
+MPA.US,D,20060421,000000,8.72808,8.72808,8.62104,8.64217,28019.866284851,0
+MPA.US,D,20060424,000000,8.64217,8.7189,8.59952,8.63468,18044.238898225,0
+MPA.US,D,20060425,000000,8.62104,8.62104,8.41153,8.47254,47461.705771253,0
+MPA.US,D,20060426,000000,8.48331,8.50207,8.39454,8.49032,50094.866299703,0
+MPA.US,D,20060427,000000,8.49564,8.49564,8.41665,8.43788,22597.581104344,0
+MPA.US,D,20060428,000000,8.39454,8.4602,8.39454,8.39454,25579.129025787,0
+MPA.US,D,20060501,000000,8.39454,8.43453,8.30656,8.35395,114544.50849565,0
+MPA.US,D,20060502,000000,8.35938,8.40609,8.35938,8.39454,19801.36717394,0
+MPA.US,D,20060503,000000,8.38861,8.4281,8.38861,8.41665,29949.162748965,0
+MPA.US,D,20060504,000000,8.40096,8.40096,8.33381,8.38427,25926.503664734,0
+MPA.US,D,20060505,000000,8.32838,8.40096,8.32305,8.35395,32576.246753118,0
+MPA.US,D,20060508,000000,8.34052,8.37212,8.32305,8.37212,30298.562896009,0
+MPA.US,D,20060509,000000,8.32838,8.36679,8.30033,8.32838,43962.640530564,0
+MPA.US,D,20060510,000000,8.30656,8.35938,8.30033,8.32838,13137.445528864,0
+MPA.US,D,20060511,000000,8.32838,8.32838,8.27141,8.29392,17520.645054684,0
+MPA.US,D,20060512,000000,8.33381,8.33381,8.21779,8.21779,32752.465957714,0
+MPA.US,D,20060515,000000,8.22263,8.27141,8.22263,8.27141,3508.1800271342,0
+MPA.US,D,20060516,000000,8.27141,8.27624,8.23517,8.23517,13314.67748751,0
+MPA.US,D,20060517,000000,8.24406,8.26617,8.24406,8.24821,11032.942614204,0
+MPA.US,D,20060518,000000,8.21779,8.28878,8.21779,8.28878,19092.439339357,0
+MPA.US,D,20060519,000000,8.30656,8.30656,8.23517,8.24406,34324.260242389,0
+MPA.US,D,20060522,000000,8.24821,8.26114,8.22263,8.24406,11913.025883136,0
+MPA.US,D,20060523,000000,8.22263,8.27624,8.19963,8.24406,23820.987996023,0
+MPA.US,D,20060524,000000,8.26114,8.27141,8.21779,8.21779,17520.645054684,0
+MPA.US,D,20060525,000000,8.22263,8.25521,8.21137,8.22263,52013.022469274,0
+MPA.US,D,20060526,000000,8.22263,8.22925,8.22263,8.22925,10687.593483357,0
+MPA.US,D,20060530,000000,8.24821,8.27141,8.22263,8.23517,13137.445528864,0
+MPA.US,D,20060531,000000,8.26617,8.28157,8.26617,8.27141,9803.4591982275,0
+MPA.US,D,20060601,000000,8.24406,8.28878,8.24406,8.27624,24518.775536063,0
+MPA.US,D,20060602,000000,8.33381,8.35938,8.26617,8.34052,22412.247113303,0
+MPA.US,D,20060605,000000,8.31189,8.32305,8.21779,8.23517,19445.890502599,0
+MPA.US,D,20060606,000000,8.21779,8.24821,8.21779,8.24821,7876.1882422123,0
+MPA.US,D,20060607,000000,8.22263,8.28878,8.22263,8.24406,5781.8128680455,0
+MPA.US,D,20060608,000000,8.21779,8.22925,8.18017,8.1853,15405.001845479,0
+MPA.US,D,20060609,000000,8.20614,8.21137,8.15963,8.21137,8227.6138973553,0
+MPA.US,D,20060612,000000,8.16417,8.1853,8.13208,8.13741,23125.225964084,0
+MPA.US,D,20060613,000000,8.13741,8.19261,8.13208,8.17633,22252.231973497,0
+MPA.US,D,20060614,000000,8.1853,8.1853,8.11155,8.11876,19801.36717394,0
+MPA.US,D,20060615,000000,8.0833,8.13741,8.07383,8.10582,17689.774980933,0
+MPA.US,D,20060616,000000,8.10246,8.13741,8.10246,8.10246,11032.942614204,0
+MPA.US,D,20060619,000000,8.15963,8.15963,8.10246,8.10582,31350.81435334,0
+MPA.US,D,20060620,000000,8.09575,8.11876,8.0762,8.0762,13484.820167809,0
+MPA.US,D,20060621,000000,8.10246,8.11876,8.07383,8.0833,17337.336571741,0
+MPA.US,D,20060622,000000,8.07383,8.10582,8.07383,8.08952,16116.96794221,0
+MPA.US,D,20060623,000000,8.0762,8.15292,8.07383,8.14354,18915.207380712,0
+MPA.US,D,20060626,000000,8.10246,8.11155,8.02653,8.04361,28197.098243496,0
+MPA.US,D,20060627,000000,8.04361,8.05507,7.99868,8.05507,16116.96794221,0
+MPA.US,D,20060628,000000,8.06207,8.06207,7.97696,8.01892,8758.2970192428,0
+MPA.US,D,20060629,000000,8.01468,8.03216,7.97696,7.97696,11380.317253148,0
+MPA.US,D,20060630,000000,8.03216,8.14354,8.01892,8.01892,62702.64146073,0
+MPA.US,D,20060703,000000,8.01892,8.11876,8.01892,8.11876,14016.516043747,0
+MPA.US,D,20060705,000000,8.10582,8.21779,8.06889,8.12567,29949.162748965,0
+MPA.US,D,20060706,000000,8.12567,8.15963,8.12567,8.13208,15244.986705673,0
+MPA.US,D,20060707,000000,8.13741,8.14966,8.0833,8.10246,18215.394332574,0
+MPA.US,D,20060710,000000,8.13208,8.14354,8.08952,8.13741,12081.143055336,0
+MPA.US,D,20060711,000000,8.11876,8.11876,8.07383,8.08952,29071.104988133,0
+MPA.US,D,20060712,000000,8.0833,8.0833,8.0833,8.0833,7003.1942516264,0
+MPA.US,D,20060713,000000,8.07383,8.07383,8.0371,8.0371,23295.368644383,0
+MPA.US,D,20060714,000000,8.04361,8.07383,8.04361,8.07383,12619.928209619,0
+MPA.US,D,20060717,000000,8.07383,8.11876,8.04361,8.11876,18915.207380712,0
+MPA.US,D,20060718,000000,8.07383,8.10246,8.04913,8.04913,25926.503664734,0
+MPA.US,D,20060719,000000,8.07383,8.0833,8.01892,8.01892,26274.891057729,0
+MPA.US,D,20060720,000000,8.0371,8.07383,8.02653,8.06889,13665.090388604,0
+MPA.US,D,20060721,000000,8.06207,8.0833,8.04361,8.0833,34677.711405631,0
+MPA.US,D,20060724,000000,8.07383,8.13208,8.0371,8.13208,16460.291564958,0
+MPA.US,D,20060725,000000,8.10582,8.14354,8.07383,8.07383,32409.142334966,0
+MPA.US,D,20060726,000000,8.04913,8.09575,8.04913,8.07383,12619.928209619,0
+MPA.US,D,20060727,000000,8.09575,8.17009,8.07383,8.17009,19092.439339357,0
+MPA.US,D,20060728,000000,8.1853,8.28157,8.1853,8.20614,15244.986705673,0
+MPA.US,D,20060731,000000,8.26114,8.26114,8.20614,8.23517,19262.582019658,0
+MPA.US,D,20060801,000000,8.24821,8.24821,8.16417,8.17009,20492.065435634,0
+MPA.US,D,20060802,000000,8.1853,8.24821,8.1853,8.24821,13665.090388604,0
+MPA.US,D,20060803,000000,8.20614,8.25521,8.19963,8.19963,7534.8901275632,0
+MPA.US,D,20060804,000000,8.19963,8.30033,8.19963,8.26617,12960.213570218,0
+MPA.US,D,20060807,000000,8.31189,8.31189,8.22925,8.22925,16816.780990348,0
+MPA.US,D,20060808,000000,8.23517,8.23517,8.19261,8.22263,13314.67748751,0
+MPA.US,D,20060809,000000,8.21779,8.22925,8.21137,8.21779,11734.78117044,0
+MPA.US,D,20060810,000000,8.18017,8.21779,8.17633,8.21779,14181.5949538,0
+MPA.US,D,20060811,000000,8.15963,8.16417,8.15963,8.16417,13665.090388604,0
+MPA.US,D,20060814,000000,8.19261,8.22263,8.1853,8.19963,5429.374458853,0
+MPA.US,D,20060815,000000,8.21779,8.23517,8.20614,8.21779,14537.071625141,0
+MPA.US,D,20060816,000000,8.22263,8.26114,8.19963,8.23517,12780.956103475,0
+MPA.US,D,20060817,000000,8.22925,8.28157,8.22925,8.26114,22066.897982456,0
+MPA.US,D,20060818,000000,8.24406,8.28157,8.24406,8.24821,20847.542106974,0
+MPA.US,D,20060821,000000,8.22263,8.22925,8.21779,8.22925,7534.8901275632,0
+MPA.US,D,20060822,000000,8.22263,8.29392,8.22263,8.29392,12424.466678085,0
+MPA.US,D,20060823,000000,8.29392,8.31692,8.27141,8.31692,14016.516043747,0
+MPA.US,D,20060824,000000,8.30656,8.31692,8.24406,8.27624,32926.659654211,0
+MPA.US,D,20060825,000000,8.29392,8.29392,8.24821,8.24821,11557.549211794,0
+MPA.US,D,20060828,000000,8.26114,8.30033,8.24821,8.30033,7714.1475943077,0
+MPA.US,D,20060829,000000,8.30033,8.32305,8.24821,8.31189,28197.098243496,0
+MPA.US,D,20060830,000000,8.31189,8.33381,8.30033,8.30033,10856.723409607,0
+MPA.US,D,20060831,000000,8.32838,8.38427,8.32838,8.34052,31880.484721178,0
+MPA.US,D,20060901,000000,8.40096,8.40096,8.37212,8.37795,7876.1882422123,0
+MPA.US,D,20060905,000000,8.40609,8.40609,8.36679,8.38861,17164.155629294,0
+MPA.US,D,20060906,000000,8.35938,8.40096,8.24406,8.24406,15763.516778968,0
+MPA.US,D,20060907,000000,8.24406,8.28878,8.24406,8.28878,5429.374458853,0
+MPA.US,D,20060908,000000,8.27624,8.30033,8.27141,8.30033,18568.845495816,0
+MPA.US,D,20060911,000000,8.27624,8.30656,8.27141,8.28157,11380.317253148,0
+MPA.US,D,20060912,000000,8.31189,8.35938,8.28157,8.35938,11913.025883136,0
+MPA.US,D,20060913,000000,8.28157,8.36679,8.28157,8.35938,40817.026453116,0
+MPA.US,D,20060914,000000,8.35395,8.35938,8.30033,8.30033,21546.342401063,0
+MPA.US,D,20060915,000000,8.27141,8.38427,8.27141,8.33381,32051.640155527,0
+MPA.US,D,20060918,000000,8.35395,8.37795,8.32838,8.37795,27673.504399955,0
+MPA.US,D,20060919,000000,8.35938,8.40096,8.35938,8.38427,3508.1800271342,0
+MPA.US,D,20060920,000000,8.36679,8.4281,8.33381,8.40096,29256.438979173,0
+MPA.US,D,20060921,000000,8.38861,8.41665,8.38861,8.38861,4561.4442385141,0
+MPA.US,D,20060922,000000,8.38861,8.41153,8.37212,8.40609,9459.1228214302,0
+MPA.US,D,20060925,000000,8.36679,8.4209,8.36679,8.4209,14181.5949538,0
+MPA.US,D,20060926,000000,8.4209,8.45398,8.41665,8.45398,12424.466678085,0
+MPA.US,D,20060927,000000,8.49032,8.49032,8.35938,8.41665,33986.000389889,0
+MPA.US,D,20060928,000000,8.444,8.444,8.35938,8.38861,38359.072375213,0
+MPA.US,D,20060929,000000,8.40096,8.4281,8.40096,8.4209,6651.7685964833,0
+MPA.US,D,20061002,000000,8.41665,8.44835,8.38861,8.444,24169.375389018,0
+MPA.US,D,20061003,000000,8.46532,8.49032,8.4209,8.4602,40460.537027726,0
+MPA.US,D,20061004,000000,8.444,8.48331,8.4281,8.4281,30469.718330359,0
+MPA.US,D,20061005,000000,8.4281,8.444,8.4281,8.444,3678.3227074341,0
+MPA.US,D,20061006,000000,8.4281,8.45398,8.4209,8.4209,18215.394332574,0
+MPA.US,D,20061009,000000,8.4209,8.4209,8.41153,8.4209,8577.0140443996,0
+MPA.US,D,20061010,000000,8.41665,8.444,8.40609,8.41153,41334.543772361,0
+MPA.US,D,20061011,000000,8.41665,8.4281,8.40609,8.40609,13665.090388604,0
+MPA.US,D,20061012,000000,8.36679,8.36679,8.31692,8.35395,28019.866284851,0
+MPA.US,D,20061013,000000,8.32838,8.35938,8.27141,8.28878,56050.872864245,0
+MPA.US,D,20061016,000000,8.23882,8.28878,8.23882,8.24821,31700.214500384,0
+MPA.US,D,20061017,000000,8.24821,8.29392,8.22263,8.22263,54654.285030118,0
+MPA.US,D,20061018,000000,8.25521,8.26114,8.22925,8.23517,26971.665843718,0
+MPA.US,D,20061019,000000,8.24406,8.32305,8.24406,8.27624,33100.85335071,0
+MPA.US,D,20061020,000000,8.25521,8.28157,8.25521,8.26114,13484.820167809,0
+MPA.US,D,20061023,000000,8.28157,8.28157,8.26617,8.26617,20666.259132131,0
+MPA.US,D,20061024,000000,8.27624,8.27624,8.24821,8.24821,7876.1882422123,0
+MPA.US,D,20061025,000000,8.26617,8.27141,8.24406,8.26114,16460.291564958,0
+MPA.US,D,20061026,000000,8.24821,8.28878,8.24406,8.26617,16816.780990348,0
+MPA.US,D,20061027,000000,8.26114,8.30656,8.26114,8.27141,15244.986705673,0
+MPA.US,D,20061030,000000,8.31189,8.31189,8.30033,8.30033,7876.1882422123,0
+MPA.US,D,20061031,000000,8.30033,8.32838,8.27141,8.32838,34154.117562089,0
+MPA.US,D,20061101,000000,8.32838,8.37795,8.32838,8.37212,46240.324387672,0
+MPA.US,D,20061102,000000,8.38427,8.38861,8.36679,8.38427,39230.0408577,0
+MPA.US,D,20061103,000000,8.37795,8.38427,8.33381,8.35395,38181.840416568,0
+MPA.US,D,20061106,000000,8.33381,8.36679,8.32838,8.32838,18740.000930166,0
+MPA.US,D,20061107,000000,8.33381,8.34052,8.33381,8.33381,9990.8186973671,0
+MPA.US,D,20061108,000000,8.34052,8.36679,8.34052,8.35938,8407.8841181492,0
+MPA.US,D,20061109,000000,8.32838,8.38427,8.32838,8.37795,16116.96794221,0
+MPA.US,D,20061110,000000,8.35938,8.38427,8.35938,8.38427,3678.3227074341,0
+MPA.US,D,20061113,000000,8.38427,8.38861,8.37212,8.37212,7876.1882422123,0
+MPA.US,D,20061114,000000,8.38861,8.43788,8.37795,8.39454,33457.342776099,0
+MPA.US,D,20061115,000000,8.38427,8.40609,8.38427,8.40609,14361.865174593,0
+MPA.US,D,20061116,000000,8.43788,8.43788,8.41153,8.41153,11380.317253148,0
+MPA.US,D,20061117,000000,8.41153,8.4281,8.40096,8.40096,9285.9418789822,0
+MPA.US,D,20061120,000000,8.40609,8.4209,8.40609,8.40609,3850.4908958327,0
+MPA.US,D,20061121,000000,8.40096,8.41153,8.39454,8.39454,14884.446264086,0
+MPA.US,D,20061122,000000,8.43453,8.43453,8.41153,8.43453,14361.865174593,0
+MPA.US,D,20061124,000000,8.43788,8.43788,8.38861,8.39454,23295.368644383,0
+MPA.US,D,20061127,000000,8.38861,8.4281,8.38861,8.40609,14361.865174593,0
+MPA.US,D,20061128,000000,8.4281,8.4281,8.41665,8.4281,13665.090388604,0
+MPA.US,D,20061129,000000,8.43453,8.44835,8.41153,8.44835,42379.705951345,0
+MPA.US,D,20061130,000000,8.444,8.4602,8.444,8.4602,22944.955743289,0
+MPA.US,D,20061201,000000,8.46532,8.47708,8.45398,8.4602,16460.291564958,0
+MPA.US,D,20061204,000000,8.49032,8.5231,8.4602,8.50808,25579.129025787,0
+MPA.US,D,20061205,000000,8.50808,8.51894,8.48331,8.48331,23644.768791427,0
+MPA.US,D,20061206,000000,8.46532,8.46532,8.43453,8.444,30469.718330359,0
+MPA.US,D,20061207,000000,8.43788,8.45398,8.40096,8.40609,45360.24111874,0
+MPA.US,D,20061208,000000,8.38861,8.4209,8.38861,8.40609,11032.942614204,0
+MPA.US,D,20061211,000000,8.38427,8.4281,8.38427,8.39454,12780.956103475,0
+MPA.US,D,20061212,000000,8.40096,8.43453,8.40096,8.41665,10687.593483357,0
+MPA.US,D,20061213,000000,8.38861,8.4209,8.38427,8.40609,15934.672213317,0
+MPA.US,D,20061214,000000,8.37795,8.41153,8.37212,8.37212,14713.290829737,0
+MPA.US,D,20061215,000000,8.36679,8.40609,8.36679,8.37795,44133.795964914,0
+MPA.US,D,20061218,000000,8.36679,8.40096,8.36679,8.37212,17520.645054684,0
+MPA.US,D,20061219,000000,8.37212,8.38427,8.32838,8.35938,33802.691906946,0
+MPA.US,D,20061220,000000,8.34052,8.35395,8.30656,8.32838,51135.97746249,0
+MPA.US,D,20061221,000000,8.32305,8.35938,8.31189,8.32838,50615.421881097,0
+MPA.US,D,20061222,000000,8.35395,8.35395,8.32305,8.33381,16983.885408499,0
+MPA.US,D,20061226,000000,8.34052,8.35938,8.32838,8.35938,24354.70938006,0
+MPA.US,D,20061227,000000,8.35938,8.50207,8.35938,8.40609,34861.019888572,0
+MPA.US,D,20061228,000000,8.41665,8.41665,8.37795,8.38861,32051.640155527,0
+MPA.US,D,20061229,000000,8.40609,8.40609,8.36679,8.38861,82840.24297907,0
+MPA.US,D,20070103,000000,8.41153,8.41153,8.37795,8.39454,32409.142334966,0
+MPA.US,D,20070104,000000,8.38861,8.41665,8.38861,8.41153,24878.303223601,0
+MPA.US,D,20070105,000000,8.38427,8.38861,8.37212,8.38861,23995.181692522,0
+MPA.US,D,20070108,000000,8.37795,8.40096,8.37795,8.40096,18215.394332574,0
+MPA.US,D,20070109,000000,8.4209,8.44835,8.4209,8.44835,19801.36717394,0
+MPA.US,D,20070110,000000,8.43788,8.44835,8.41153,8.44835,39579.441004744,0
+MPA.US,D,20070111,000000,8.43453,8.43453,8.36679,8.36679,9285.9418789822,0
+MPA.US,D,20070112,000000,8.37212,8.37212,8.36679,8.36679,4211.0313374204,0
+MPA.US,D,20070116,000000,8.41665,8.41665,8.38427,8.38427,12960.213570218,0
+MPA.US,D,20070117,000000,8.38861,8.39454,8.36679,8.39454,21196.942254018,0
+MPA.US,D,20070118,000000,8.39454,8.41153,8.36679,8.38427,15060.665468682,0
+MPA.US,D,20070119,000000,8.37212,8.41153,8.37212,8.41153,7714.1475943077,0
+MPA.US,D,20070122,000000,8.39454,8.43453,8.39454,8.41665,7183.4644724202,0
+MPA.US,D,20070123,000000,8.41665,8.43453,8.37795,8.38427,42379.705951345,0
+MPA.US,D,20070124,000000,8.38861,8.40096,8.37212,8.37212,29592.673323575,0
+MPA.US,D,20070125,000000,8.38861,8.40096,8.37795,8.40096,16289.136130609,0
+MPA.US,D,20070126,000000,8.37795,8.40096,8.35938,8.38427,13484.820167809,0
+MPA.US,D,20070129,000000,8.37795,8.41665,8.35938,8.40096,27673.504399955,0
+MPA.US,D,20070130,000000,8.38861,8.4281,8.38861,8.4281,31173.582394693,0
+MPA.US,D,20070131,000000,8.4281,8.444,8.38861,8.43453,46068.156199274,0
+MPA.US,D,20070201,000000,8.41153,8.43788,8.41153,8.43788,14884.446264086,0
+MPA.US,D,20070202,000000,8.43453,8.43453,8.40609,8.41665,25047.433149851,0
+MPA.US,D,20070205,000000,8.37795,8.41153,8.37795,8.40609,30122.343691414,0
+MPA.US,D,20070206,000000,8.41153,8.4602,8.40609,8.40609,23644.768791427,0
+MPA.US,D,20070207,000000,8.43453,8.4602,8.41665,8.43453,3678.3227074341,0
+MPA.US,D,20070208,000000,8.4281,8.47254,8.4281,8.43453,53069.324942801,0
+MPA.US,D,20070209,000000,8.45398,8.4602,8.444,8.44835,18391.613537171,0
+MPA.US,D,20070212,000000,8.43453,8.46532,8.41665,8.46532,25579.129025787,0
+MPA.US,D,20070213,000000,8.41153,8.43788,8.40096,8.43788,15588.310328421,0
+MPA.US,D,20070214,000000,8.43788,8.4602,8.40609,8.43453,63577.660959414,0
+MPA.US,D,20070215,000000,8.41665,8.47254,8.41665,8.43453,33282.136325553,0
+MPA.US,D,20070216,000000,8.4281,8.43788,8.40096,8.4209,39931.879413937,0
+MPA.US,D,20070220,000000,8.4209,8.47254,8.4209,8.444,41159.337321814,0
+MPA.US,D,20070221,000000,8.4281,8.45398,8.4209,8.4281,24699.045756857,0
+MPA.US,D,20070222,000000,8.4281,8.43788,8.41153,8.41665,48521.04650693,0
+MPA.US,D,20070223,000000,8.43453,8.4602,8.4209,8.45398,27673.504399955,0
+MPA.US,D,20070226,000000,8.46532,8.49032,8.444,8.4602,29424.556151374,0
+MPA.US,D,20070227,000000,8.46532,8.49032,8.4602,8.4602,12269.515308525,0
+MPA.US,D,20070228,000000,8.47254,8.47254,8.47254,8.47254,1933.3474803116,0
+MPA.US,D,20070301,000000,8.49032,8.49032,8.47708,8.47708,23468.549586832,0
+MPA.US,D,20070302,000000,8.50207,8.50808,8.48331,8.50207,10160.961377668,0
+MPA.US,D,20070305,000000,8.50207,8.5231,8.47708,8.47708,33282.136325553,0
+MPA.US,D,20070306,000000,8.50808,8.51894,8.50808,8.51894,12619.928209619,0
+MPA.US,D,20070307,000000,8.52843,8.55893,8.49564,8.55893,27847.698096452,0
+MPA.US,D,20070308,000000,8.57582,8.61128,8.56358,8.59952,47115.343886356,0
+MPA.US,D,20070309,000000,8.5697,8.61128,8.5697,8.58688,38882.666218755,0
+MPA.US,D,20070312,000000,8.66953,8.66953,8.61128,8.63468,38882.666218755,0
+MPA.US,D,20070313,000000,8.61502,8.61502,8.5934,8.59952,19092.439339357,0
+MPA.US,D,20070314,000000,8.59952,8.61128,8.58126,8.59952,19611.982166702,0
+MPA.US,D,20070315,000000,8.58688,8.61128,8.58126,8.58126,9459.1228214302,0
+MPA.US,D,20070316,000000,8.58126,8.60654,8.58126,8.60654,16460.291564958,0
+MPA.US,D,20070319,000000,8.58126,8.61128,8.55893,8.5697,38181.840416568,0
+MPA.US,D,20070320,000000,8.5697,8.58688,8.5697,8.57582,19801.36717394,0
+MPA.US,D,20070321,000000,8.57582,8.57582,8.5697,8.57582,3850.4908958327,0
+MPA.US,D,20070322,000000,8.5697,8.57582,8.55272,8.55893,38882.666218755,0
+MPA.US,D,20070323,000000,8.56358,8.57582,8.56358,8.57582,545.87443262858,0
+MPA.US,D,20070326,000000,8.5697,8.60654,8.5697,8.5697,7183.4644724202,0
+MPA.US,D,20070327,000000,8.5934,8.5934,8.55893,8.57582,19092.439339357,0
+MPA.US,D,20070328,000000,8.5934,8.5934,8.58688,8.58688,3678.3227074341,0
+MPA.US,D,20070329,000000,8.5697,8.5934,8.5697,8.58688,4371.0464772263,0
+MPA.US,D,20070330,000000,8.58126,8.60654,8.57582,8.58688,11218.276605244,0
+MPA.US,D,20070402,000000,8.61128,8.61502,8.57582,8.5934,16816.780990348,0
+MPA.US,D,20070403,000000,8.58688,8.60654,8.58126,8.58688,7003.1942516264,0
+MPA.US,D,20070404,000000,8.59952,8.60654,8.5697,8.58688,14181.5949538,0
+MPA.US,D,20070405,000000,8.58688,8.65561,8.58688,8.59952,32409.142334966,0
+MPA.US,D,20070409,000000,8.5934,8.70152,8.5934,8.64217,38359.072375213,0
+MPA.US,D,20070410,000000,8.6633,8.6633,8.62737,8.65561,7350.5688905718,0
+MPA.US,D,20070411,000000,8.64217,8.6633,8.62737,8.64217,12269.515308525,0
+MPA.US,D,20070412,000000,8.61128,8.62104,8.59952,8.61128,12960.213570218,0
+MPA.US,D,20070413,000000,8.61128,8.64919,8.61128,8.62737,16816.780990348,0
+MPA.US,D,20070416,000000,8.62737,8.64217,8.62737,8.63468,16289.136130609,0
+MPA.US,D,20070417,000000,8.63468,8.65561,8.61502,8.65561,27319.040482663,0
+MPA.US,D,20070418,000000,8.62737,8.65561,8.61128,8.65561,18215.394332574,0
+MPA.US,D,20070419,000000,8.62737,8.64217,8.59952,8.62104,17337.336571741,0
+MPA.US,D,20070420,000000,8.62104,8.64217,8.62104,8.62737,4561.4442385141,0
+MPA.US,D,20070423,000000,8.60654,8.63853,8.60654,8.63468,42739.233638883,0
+MPA.US,D,20070424,000000,8.62737,8.65561,8.60654,8.63853,28546.49839054,0
+MPA.US,D,20070425,000000,8.62737,8.64919,8.62737,8.64919,13833.207560805,0
+MPA.US,D,20070426,000000,8.64919,8.64919,8.64919,8.64919,2623.0329879555,0
+MPA.US,D,20070427,000000,8.63468,8.65561,8.63468,8.63853,8577.0140443996,0
+MPA.US,D,20070430,000000,8.65561,8.65561,8.65561,8.65561,5781.8128680455,0
+MPA.US,D,20070501,000000,8.65561,8.6633,8.62104,8.63468,24518.775536063,0
+MPA.US,D,20070502,000000,8.62737,8.68513,8.62737,8.6633,14713.290829737,0
+MPA.US,D,20070503,000000,8.64217,8.66953,8.64217,8.65561,8407.8841181492,0
+MPA.US,D,20070504,000000,8.68129,8.71338,8.68129,8.68129,12424.466678085,0
+MPA.US,D,20070507,000000,8.71338,8.71338,8.68129,8.68129,28377.368464291,0
+MPA.US,D,20070508,000000,8.68129,8.70784,8.68129,8.68513,22597.581104344,0
+MPA.US,D,20070509,000000,8.6633,8.67585,8.61128,8.67585,38359.072375213,0
+MPA.US,D,20070510,000000,8.67585,8.70784,8.66953,8.68513,21716.485081363,0
+MPA.US,D,20070511,000000,8.63853,8.64919,8.59952,8.61502,26092.595328837,0
+MPA.US,D,20070514,000000,8.62104,8.63468,8.61502,8.63468,4025.6973463796,0
+MPA.US,D,20070515,000000,8.62737,8.63468,8.58688,8.60654,45009.828217648,0
+MPA.US,D,20070516,000000,8.5934,8.60654,8.5934,8.59952,4561.4442385141,0
+MPA.US,D,20070517,000000,8.60654,8.60654,8.58688,8.5934,6478.5876540352,0
+MPA.US,D,20070518,000000,8.5934,8.60654,8.56358,8.58688,25579.129025787,0
+MPA.US,D,20070521,000000,8.58688,8.60654,8.57582,8.5934,9105.6716581883,0
+MPA.US,D,20070522,000000,8.60654,8.61128,8.58688,8.58688,18391.613537171,0
+MPA.US,D,20070523,000000,8.58126,8.58126,8.39454,8.43788,85121.977852378,0
+MPA.US,D,20070524,000000,8.4209,8.4209,8.34596,8.37795,16983.885408499,0
+MPA.US,D,20070525,000000,8.38427,8.41153,8.38427,8.41153,19262.582019658,0
+MPA.US,D,20070529,000000,8.38861,8.41665,8.37795,8.41153,23644.768791427,0
+MPA.US,D,20070530,000000,8.41665,8.444,8.41665,8.43788,22252.231973497,0
+MPA.US,D,20070531,000000,8.41153,8.43788,8.41153,8.43788,18568.845495816,0
+MPA.US,D,20070601,000000,8.444,8.444,8.38427,8.41153,30122.343691414,0
+MPA.US,D,20070604,000000,8.40609,8.41665,8.38427,8.41665,36080.375764055,0
+MPA.US,D,20070605,000000,8.41665,8.41665,8.38861,8.40096,24518.775536063,0
+MPA.US,D,20070606,000000,8.38427,8.38861,8.34596,8.37795,39230.0408577,0
+MPA.US,D,20070607,000000,8.33381,8.33381,8.27141,8.27141,18044.238898225,0
+MPA.US,D,20070608,000000,8.22263,8.24406,8.22263,8.23882,27145.859540216,0
+MPA.US,D,20070611,000000,8.23517,8.23517,8.14354,8.15963,20320.910001284,0
+MPA.US,D,20070612,000000,8.13741,8.13741,7.98871,8.01112,51135.97746249,0
+MPA.US,D,20070613,000000,7.94793,8.06207,7.94793,8.01468,31002.426960344,0
+MPA.US,D,20070614,000000,8.01892,8.07383,8.01892,8.07383,11913.025883136,0
+MPA.US,D,20070615,000000,8.07383,8.0762,8.05507,8.07383,29592.673323575,0
+MPA.US,D,20070618,000000,8.07383,8.0833,8.04913,8.06889,12269.515308525,0
+MPA.US,D,20070619,000000,8.07383,8.12567,8.07383,8.12567,19611.982166702,0
+MPA.US,D,20070620,000000,8.13741,8.14966,8.13208,8.14966,11734.78117044,0
+MPA.US,D,20070621,000000,8.13208,8.14354,8.06889,8.0833,19445.890502599,0
+MPA.US,D,20070622,000000,8.06207,8.06889,8.01112,8.0371,17164.155629294,0
+MPA.US,D,20070625,000000,8.06207,8.06889,8.05507,8.06207,7003.1942516264,0
+MPA.US,D,20070626,000000,8.04913,8.06207,8.04913,8.04913,9105.6716581883,0
+MPA.US,D,20070627,000000,8.07383,8.08952,8.04361,8.08952,10856.723409607,0
+MPA.US,D,20070628,000000,8.06207,8.08952,8.05507,8.08952,14361.865174593,0
+MPA.US,D,20070629,000000,8.11155,8.13208,8.06889,8.13208,25398.858804995,0
+MPA.US,D,20070702,000000,8.14354,8.15963,8.13741,8.15963,6824.9495389313,0
+MPA.US,D,20070703,000000,8.15292,8.1853,8.13741,8.17633,19801.36717394,0
+MPA.US,D,20070705,000000,8.15292,8.17009,8.15292,8.16417,15244.986705673,0
+MPA.US,D,20070706,000000,8.11155,8.14966,8.08952,8.14966,17164.155629294,0
+MPA.US,D,20070709,000000,8.15292,8.15963,8.13741,8.15292,16116.96794221,0
+MPA.US,D,20070710,000000,8.14966,8.18017,8.13208,8.17009,27496.27244131,0
+MPA.US,D,20070711,000000,8.13741,8.15963,8.12567,8.14966,19958.344051597,0
+MPA.US,D,20070712,000000,8.08952,8.08952,8.07383,8.0762,40283.30506908,0
+MPA.US,D,20070713,000000,8.0762,8.0762,8.05507,8.0762,42379.705951345,0
+MPA.US,D,20070716,000000,8.08952,8.4281,8.0762,8.0833,35379.549961868,0
+MPA.US,D,20070717,000000,8.0762,8.0762,8.05507,8.05507,15405.001845479,0
+MPA.US,D,20070718,000000,8.05507,8.05507,8.04361,8.04913,20320.910001284,0
+MPA.US,D,20070719,000000,8.0371,8.05507,8.03216,8.03216,6651.7685964833,0
+MPA.US,D,20070720,000000,8.03216,8.05507,8.03216,8.0371,2802.2904546999,0
+MPA.US,D,20070723,000000,8.0762,8.0833,8.04913,8.07383,17863.968677431,0
+MPA.US,D,20070724,000000,8.06889,8.07383,8.06207,8.07383,13484.820167809,0
+MPA.US,D,20070725,000000,8.06207,8.07383,8.03216,8.04361,36951.344246542,0
+MPA.US,D,20070726,000000,8.03216,8.04361,7.80584,7.96126,60951.589709311,0
+MPA.US,D,20070727,000000,7.87792,8.0371,7.87792,7.98871,29592.673323575,0
+MPA.US,D,20070730,000000,7.99454,8.02653,7.98871,8.02653,16289.136130609,0
+MPA.US,D,20070731,000000,8.09575,8.10246,8.06889,8.06889,35379.549961868,0
+MPA.US,D,20070801,000000,8.10246,8.10246,8.0833,8.08952,1748.0134892708,0
+MPA.US,D,20070802,000000,8.04913,8.13741,8.04913,8.13741,18044.238898225,0
+MPA.US,D,20070803,000000,8.14354,8.14354,8.11876,8.13208,18915.207380712,0
+MPA.US,D,20070806,000000,8.09575,8.14354,8.09575,8.13208,9459.1228214302,0
+MPA.US,D,20070807,000000,8.14354,8.15963,8.10582,8.13741,24878.303223601,0
+MPA.US,D,20070808,000000,8.13208,8.13208,8.0762,8.0833,40107.085864483,0
+MPA.US,D,20070809,000000,8.06889,8.08952,8.05507,8.08952,7714.1475943077,0
+MPA.US,D,20070810,000000,8.0051,8.02653,7.97143,8.0051,25744.207935841,0
+MPA.US,D,20070813,000000,7.97696,7.97696,7.93124,7.93124,8758.2970192428,0
+MPA.US,D,20070814,000000,7.93124,7.93124,7.88898,7.93124,19801.36717394,0
+MPA.US,D,20070815,000000,7.9111,7.9111,7.8014,7.82667,19092.439339357,0
+MPA.US,D,20070816,000000,7.82667,7.85146,7.56106,7.65774,26274.891057729,0
+MPA.US,D,20070817,000000,7.71363,7.80584,7.65132,7.80584,18740.000930166,0
+MPA.US,D,20070820,000000,7.85146,7.86756,7.81553,7.81553,10687.593483357,0
+MPA.US,D,20070821,000000,7.83319,7.83952,7.73456,7.78344,30298.562896009,0
+MPA.US,D,20070822,000000,7.75904,7.78344,7.72912,7.78344,32576.246753118,0
+MPA.US,D,20070823,000000,7.78945,7.80584,7.75904,7.77642,11218.276605244,0
+MPA.US,D,20070824,000000,7.77642,7.82667,7.75904,7.82667,30651.001305202,0
+MPA.US,D,20070827,000000,7.81009,7.83319,7.72912,7.80584,45190.098438441,0
+MPA.US,D,20070828,000000,7.78945,7.78945,7.76428,7.78945,16289.136130609,0
+MPA.US,D,20070829,000000,7.81009,7.81553,7.76428,7.79488,28377.368464291,0
+MPA.US,D,20070830,000000,7.81009,7.86756,7.81009,7.85818,49742.427890511,0
+MPA.US,D,20070831,000000,7.87792,7.93124,7.87792,7.92453,13314.67748751,0
+MPA.US,D,20070904,000000,7.94329,7.98871,7.93124,7.98871,20492.065435634,0
+MPA.US,D,20070905,000000,7.9656,8.06889,7.94793,8.01892,52197.343706264,0
+MPA.US,D,20070906,000000,8.01892,8.0833,8.01892,8.05507,8061.5222332531,0
+MPA.US,D,20070907,000000,8.08952,8.15963,8.06889,8.14354,20492.065435634,0
+MPA.US,D,20070910,000000,8.11155,8.27141,8.11155,8.26617,26274.891057729,0
+MPA.US,D,20070911,000000,8.32305,8.32305,8.23882,8.28157,32926.659654211,0
+MPA.US,D,20070912,000000,8.28878,8.28878,8.24406,8.27624,9803.4591982275,0
+MPA.US,D,20070913,000000,8.25521,8.25521,8.15963,8.15963,14181.5949538,0
+MPA.US,D,20070914,000000,8.14966,8.19261,8.14966,8.19261,13665.090388604,0
+MPA.US,D,20070917,000000,8.13208,8.16417,8.12567,8.16417,10687.593483357,0
+MPA.US,D,20070918,000000,8.18017,8.18017,8.07383,8.14354,25398.858804995,0
+MPA.US,D,20070919,000000,8.13208,8.13208,8.0371,8.11876,12960.213570218,0
+MPA.US,D,20070920,000000,8.01892,8.06207,7.97696,7.97696,4211.0313374204,0
+MPA.US,D,20070921,000000,7.98279,8.01468,7.9656,8.0051,11032.942614204,0
+MPA.US,D,20070924,000000,8.0051,8.0051,7.98871,7.98871,12269.515308525,0
+MPA.US,D,20070925,000000,8.01468,8.01468,7.99454,7.99454,1050.2259492316,0
+MPA.US,D,20070926,000000,8.0371,8.07383,8.01112,8.07383,7350.5688905718,0
+MPA.US,D,20070927,000000,8.04913,8.06207,7.98871,8.01468,21361.008410022,0
+MPA.US,D,20070928,000000,7.98279,8.03216,7.91713,7.98871,95107.732779498,0
+MPA.US,D,20071001,000000,7.95504,7.98871,7.93697,7.98279,28377.368464291,0
+MPA.US,D,20071002,000000,7.98871,7.98871,7.9656,7.97143,23644.768791427,0
+MPA.US,D,20071003,000000,7.97143,7.99868,7.93697,7.96126,24169.375389018,0
+MPA.US,D,20071004,000000,7.94329,7.97143,7.94329,7.96126,24354.70938006,0
+MPA.US,D,20071005,000000,7.93697,7.9656,7.90497,7.90497,54291.719080432,0
+MPA.US,D,20071008,000000,7.95504,7.95504,7.83952,7.89431,102636.54638277,0
+MPA.US,D,20071009,000000,7.88385,7.94329,7.87792,7.92453,51491.454133831,0
+MPA.US,D,20071010,000000,7.96126,7.96126,7.89431,7.89431,24354.70938006,0
+MPA.US,D,20071011,000000,7.86371,7.9111,7.85818,7.87288,9990.8186973671,0
+MPA.US,D,20071012,000000,7.85146,7.88898,7.83319,7.88898,31002.426960344,0
+MPA.US,D,20071015,000000,7.88898,7.90497,7.83952,7.87792,15244.986705673,0
+MPA.US,D,20071016,000000,7.85146,7.87792,7.80584,7.81009,30469.718330359,0
+MPA.US,D,20071017,000000,7.78344,7.82667,7.7701,7.82667,40624.603183729,0
+MPA.US,D,20071018,000000,7.83952,7.86371,7.83319,7.86371,21196.942254018,0
+MPA.US,D,20071019,000000,7.85818,7.86756,7.82667,7.83319,70937.344636431,0
+MPA.US,D,20071022,000000,7.83319,7.86371,7.82667,7.84465,24518.775536063,0
+MPA.US,D,20071023,000000,7.83319,7.88898,7.83319,7.86371,22769.749292743,0
+MPA.US,D,20071024,000000,7.86756,7.86756,7.85818,7.86371,12780.956103475,0
+MPA.US,D,20071025,000000,7.83952,7.86756,7.83952,7.86756,36951.344246542,0
+MPA.US,D,20071026,000000,7.85818,7.87792,7.83952,7.87288,20666.259132131,0
+MPA.US,D,20071029,000000,7.86756,7.86756,7.82667,7.83952,31880.484721178,0
+MPA.US,D,20071030,000000,7.83952,7.83952,7.79488,7.80584,70594.021013682,0
+MPA.US,D,20071031,000000,7.81986,7.83319,7.78344,7.8014,41508.737468858,0
+MPA.US,D,20071101,000000,7.80584,7.81553,7.8014,7.81009,14181.5949538,0
+MPA.US,D,20071102,000000,7.81553,7.85146,7.80584,7.84465,12960.213570218,0
+MPA.US,D,20071105,000000,7.58663,7.82667,7.58663,7.81986,40818.039207166,0
+MPA.US,D,20071106,000000,7.84465,7.84465,7.75212,7.8014,27673.504399955,0
+MPA.US,D,20071107,000000,7.74048,7.75212,7.70869,7.71363,17164.155629294,0
+MPA.US,D,20071108,000000,7.70869,7.70869,7.60501,7.60501,16460.291564958,0
+MPA.US,D,20071109,000000,7.61508,7.61508,7.60974,7.60974,16641.574539801,0
+MPA.US,D,20071112,000000,7.56106,7.57223,7.53825,7.53825,11218.276605244,0
+MPA.US,D,20071113,000000,7.50262,7.53234,7.42727,7.43773,46592.762796864,0
+MPA.US,D,20071114,000000,7.45254,7.472,7.39489,7.39962,36080.375764055,0
+MPA.US,D,20071115,000000,7.36694,7.40634,7.31115,7.40634,63229.273566419,0
+MPA.US,D,20071116,000000,7.39084,7.40634,7.27946,7.39489,101413.13949108,0
+MPA.US,D,20071119,000000,7.36694,7.42194,7.36694,7.42194,65860.408586769,0
+MPA.US,D,20071120,000000,7.42727,7.47882,7.42194,7.43181,30469.718330359,0
+MPA.US,D,20071121,000000,7.44406,7.50262,7.43181,7.472,40460.537027726,0
+MPA.US,D,20071123,000000,7.472,7.50262,7.472,7.50262,9459.1228214302,0
+MPA.US,D,20071126,000000,7.49076,7.57223,7.49076,7.57223,75143.312203604,0
+MPA.US,D,20071127,000000,7.56106,7.81986,7.56106,7.56106,44660.428070603,0
+MPA.US,D,20071128,000000,7.5504,7.59849,7.53825,7.58249,32051.640155527,0
+MPA.US,D,20071129,000000,7.55604,7.64371,7.55604,7.58663,46592.762796864,0
+MPA.US,D,20071130,000000,7.64371,7.65132,7.58663,7.59849,26971.665843718,0
+MPA.US,D,20071203,000000,7.62565,7.62565,7.58663,7.60974,73207.939215193,0
+MPA.US,D,20071204,000000,7.62565,7.66879,7.59286,7.63808,57625.705411069,0
+MPA.US,D,20071205,000000,7.65132,7.86756,7.6211,7.71363,72333.932470558,0
+MPA.US,D,20071206,000000,7.70305,7.72912,7.70305,7.70869,16563.592477996,0
+MPA.US,D,20071207,000000,7.71363,7.72912,7.67531,7.68488,25744.207935841,0
+MPA.US,D,20071210,000000,7.68488,7.7466,7.65774,7.67965,68484.454328774,0
+MPA.US,D,20071211,000000,7.67531,7.74048,7.67531,7.71895,45716.73054413,0
+MPA.US,D,20071212,000000,7.73456,7.73456,7.65132,7.6919,71284.719275376,0
+MPA.US,D,20071213,000000,7.67531,7.67531,7.57223,7.63246,88099.474757625,0
+MPA.US,D,20071214,000000,7.54398,7.61508,7.54398,7.59286,68129.990411482,0
+MPA.US,D,20071217,000000,7.61508,7.66879,7.59286,7.6211,50964.82202814,0
+MPA.US,D,20071218,000000,7.59286,7.70305,7.58663,7.67531,78469.196501845,0
+MPA.US,D,20071219,000000,7.67965,7.67965,7.59849,7.63808,37311.88468813,0
+MPA.US,D,20071220,000000,7.6211,7.67965,7.53825,7.60974,105619.10705825,0
+MPA.US,D,20071221,000000,7.60974,7.60974,7.50262,7.50696,93354.65551998,0
+MPA.US,D,20071224,000000,7.53234,7.53234,7.45986,7.50696,100010.47513266,0
+MPA.US,D,20071226,000000,7.53825,7.56106,7.52019,7.53234,76355.57880074,0
+MPA.US,D,20071227,000000,7.50696,7.59849,7.48553,7.59286,105087.41118232,0
+MPA.US,D,20071228,000000,7.58249,7.71895,7.57223,7.66879,91426.371809915,0
+MPA.US,D,20071231,000000,7.6919,7.79488,7.6919,7.78945,61131.859930103,0
+MPA.US,D,20080102,000000,7.80584,7.86756,7.79488,7.86756,21891.69153191,0
+MPA.US,D,20080103,000000,7.88385,7.93697,7.87792,7.91713,66739.479101652,0
+MPA.US,D,20080104,000000,7.94793,7.95504,7.88385,7.89431,57625.705411069,0
+MPA.US,D,20080107,000000,7.90015,8.0051,7.89431,8.0051,19611.982166702,0
+MPA.US,D,20080108,000000,7.97143,8.05507,7.97143,8.04361,23468.549586832,0
+MPA.US,D,20080109,000000,8.04913,8.05507,8.0051,8.02653,43615.265891618,0
+MPA.US,D,20080110,000000,8.03216,8.04913,8.01468,8.04361,31530.071820084,0
+MPA.US,D,20080111,000000,8.05507,8.07383,8.02653,8.04913,12081.143055336,0
+MPA.US,D,20080114,000000,8.07383,8.0833,8.04361,8.07383,27673.504399955,0
+MPA.US,D,20080115,000000,8.07383,8.10246,8.06889,8.10246,16641.574539801,0
+MPA.US,D,20080116,000000,8.11155,8.13208,8.09575,8.10582,23468.549586832,0
+MPA.US,D,20080117,000000,8.06889,8.09575,8.01892,8.01892,46592.762796864,0
+MPA.US,D,20080118,000000,7.99868,8.02653,7.88385,7.88898,56218.990036447,0
+MPA.US,D,20080122,000000,7.90015,8.0051,7.89431,8.0051,56401.285765339,0
+MPA.US,D,20080123,000000,8.02653,8.09575,8.02653,8.0833,52013.022469274,0
+MPA.US,D,20080124,000000,8.11155,8.14966,8.11155,8.13208,38534.278825761,0
+MPA.US,D,20080125,000000,8.13208,8.13208,8.06889,8.06889,35557.794674563,0
+MPA.US,D,20080128,000000,8.02653,8.07383,8.01892,8.04361,19092.439339357,0
+MPA.US,D,20080129,000000,8.04361,8.05507,8.01468,8.05507,42037.395082648,0
+MPA.US,D,20080130,000000,8.0371,8.04361,8.01892,8.03216,17689.774980933,0
+MPA.US,D,20080131,000000,8.03216,8.03216,7.99454,8.01112,13137.445528864,0
+MPA.US,D,20080201,000000,8.01892,8.05507,7.99454,7.99454,18915.207380712,0
+MPA.US,D,20080204,000000,7.99868,8.03216,7.98871,8.02653,19958.344051597,0
+MPA.US,D,20080205,000000,8.01468,8.04361,7.99868,8.03216,11032.942614204,0
+MPA.US,D,20080206,000000,8.02653,8.0371,8.01892,8.0371,19958.344051597,0
+MPA.US,D,20080207,000000,8.02653,8.04361,8.0051,8.01112,16983.885408499,0
+MPA.US,D,20080208,000000,8.01468,8.03216,7.98871,8.03216,12780.956103475,0
+MPA.US,D,20080211,000000,8.01468,8.01892,7.99868,8.0051,33282.136325553,0
+MPA.US,D,20080212,000000,8.01892,8.06889,7.99868,8.04361,41508.737468858,0
+MPA.US,D,20080213,000000,8.06207,8.09575,7.99454,7.99868,59373.718900339,0
+MPA.US,D,20080214,000000,7.94793,7.94793,7.72389,7.72389,63577.660959414,0
+MPA.US,D,20080215,000000,7.67531,7.67965,7.60974,7.67531,36779.176058143,0
+MPA.US,D,20080219,000000,7.68488,7.77642,7.68488,7.7701,18044.238898225,0
+MPA.US,D,20080220,000000,7.7466,7.7466,7.68488,7.6919,12780.956103475,0
+MPA.US,D,20080221,000000,7.66879,7.66879,7.60501,7.60501,69432.392119016,0
+MPA.US,D,20080222,000000,7.60974,7.60974,7.49076,7.52019,53591.906032293,0
+MPA.US,D,20080225,000000,7.52019,7.60974,7.50696,7.60501,107363.06953133,0
+MPA.US,D,20080226,000000,7.60501,7.60501,7.55604,7.57785,44360.652871979,0
+MPA.US,D,20080227,000000,7.58249,7.58663,7.47882,7.51348,45165.792341255,0
+MPA.US,D,20080228,000000,7.47882,7.47882,7.42727,7.43773,26624.291204773,0
+MPA.US,D,20080229,000000,7.39489,7.39489,7.31115,7.34284,53244.531393349,0
+MPA.US,D,20080303,000000,7.40634,7.45254,7.36694,7.44406,58320.454688959,0
+MPA.US,D,20080304,000000,7.43181,7.50262,7.3544,7.41108,79522.460713225,0
+MPA.US,D,20080305,000000,7.43773,7.53825,7.42194,7.51348,42379.705951345,0
+MPA.US,D,20080306,000000,7.51348,7.52641,7.47882,7.50262,23995.181692522,0
+MPA.US,D,20080307,000000,7.50262,7.57785,7.50262,7.5656,22252.231973497,0
+MPA.US,D,20080310,000000,7.53825,7.58663,7.44821,7.472,64277.474007552,0
+MPA.US,D,20080311,000000,7.49076,7.53234,7.42727,7.44821,27847.698096452,0
+MPA.US,D,20080312,000000,7.41108,7.42727,7.34284,7.38461,19958.344051597,0
+MPA.US,D,20080313,000000,7.34284,7.34284,7.28479,7.33021,39757.685717439,0
+MPA.US,D,20080314,000000,7.33021,7.3544,7.29121,7.30621,12269.515308525,0
+MPA.US,D,20080317,000000,7.27403,7.29762,7.26365,7.26772,15588.310328421,0
+MPA.US,D,20080318,000000,7.30237,7.43773,7.30237,7.41562,99134.442879926,0
+MPA.US,D,20080319,000000,7.46617,7.50262,7.41108,7.41562,22412.247113303,0
+MPA.US,D,20080320,000000,7.39489,7.43181,7.39084,7.39084,32224.821097975,0
+MPA.US,D,20080324,000000,7.39084,7.42727,7.37869,7.41562,26274.891057729,0
+MPA.US,D,20080325,000000,7.41562,7.43181,7.34284,7.39084,23295.368644383,0
+MPA.US,D,20080326,000000,7.39489,7.41108,7.39084,7.40634,18568.845495816,0
+MPA.US,D,20080327,000000,7.39962,7.44406,7.39489,7.42727,17337.336571741,0
+MPA.US,D,20080328,000000,7.42727,7.44406,7.41562,7.43773,20145.703550737,0
+MPA.US,D,20080331,000000,7.44821,7.47882,7.42194,7.45254,27847.698096452,0
+MPA.US,D,20080401,000000,7.46617,7.4956,7.46617,7.47882,29424.556151374,0
+MPA.US,D,20080402,000000,7.47882,7.47882,7.42194,7.45254,68484.454328774,0
+MPA.US,D,20080403,000000,7.47882,7.4956,7.44821,7.4956,62702.64146073,0
+MPA.US,D,20080404,000000,7.49076,7.52019,7.46617,7.52019,18391.613537171,0
+MPA.US,D,20080407,000000,7.50262,7.55604,7.50262,7.53825,40988.181887464,0
+MPA.US,D,20080408,000000,7.50696,7.5504,7.50262,7.52019,24762.849261969,0
+MPA.US,D,20080409,000000,7.50696,7.52019,7.49076,7.51348,19445.890502599,0
+MPA.US,D,20080410,000000,7.50262,7.55604,7.4956,7.51348,34154.117562089,0
+MPA.US,D,20080411,000000,7.472,7.50262,7.45986,7.48553,15060.665468682,0
+MPA.US,D,20080414,000000,7.49076,7.50262,7.47882,7.4956,15995.437456281,0
+MPA.US,D,20080415,000000,7.4956,7.4956,7.472,7.4956,8577.0140443996,0
+MPA.US,D,20080416,000000,7.48553,7.54398,7.47882,7.51348,22412.247113303,0
+MPA.US,D,20080417,000000,7.52641,7.5504,7.52019,7.5504,19385.125259635,0
+MPA.US,D,20080418,000000,7.55604,7.60501,7.5504,7.55604,34154.117562089,0
+MPA.US,D,20080421,000000,7.60974,7.60974,7.55604,7.57223,27273.46655044,0
+MPA.US,D,20080422,000000,7.57223,7.59849,7.55604,7.57785,48829.936491997,0
+MPA.US,D,20080423,000000,7.58663,7.61508,7.56106,7.57785,36544.217118682,0
+MPA.US,D,20080424,000000,7.5656,7.58663,7.53825,7.57223,21054.143933053,0
+MPA.US,D,20080425,000000,7.58663,7.59849,7.55604,7.5656,38700.370489863,0
+MPA.US,D,20080428,000000,7.59286,7.59849,7.56106,7.56106,13140.483791013,0
+MPA.US,D,20080429,000000,7.5656,7.58663,7.56106,7.57785,32623.846193441,0
+MPA.US,D,20080430,000000,7.57223,7.66879,7.57223,7.62565,46432.74765706,0
+MPA.US,D,20080501,000000,7.65132,7.66326,7.63246,7.63808,23656.92184002,0
+MPA.US,D,20080502,000000,7.59849,7.63808,7.59849,7.6211,27939.858714949,0
+MPA.US,D,20080505,000000,7.61508,7.63808,7.61508,7.62565,22609.734152937,0
+MPA.US,D,20080506,000000,7.62565,7.63246,7.61508,7.63246,26333.630792593,0
+MPA.US,D,20080507,000000,7.64371,7.66326,7.59286,7.6211,21891.69153191,0
+MPA.US,D,20080508,000000,7.60974,7.63246,7.60974,7.63246,3124.3462424103,0
+MPA.US,D,20080509,000000,7.61508,7.68488,7.61508,7.63808,25398.858804995,0
+MPA.US,D,20080512,000000,7.66879,7.67965,7.65132,7.67531,10291.60665004,0
+MPA.US,D,20080513,000000,7.67965,7.83952,7.67531,7.72912,61151.102257042,0
+MPA.US,D,20080514,000000,7.75212,7.75212,7.63808,7.68488,63362.95710094,0
+MPA.US,D,20080515,000000,7.67965,7.72912,7.67965,7.70869,30979.133617209,0
+MPA.US,D,20080516,000000,7.70305,7.71363,7.66326,7.70305,64277.474007552,0
+MPA.US,D,20080519,000000,7.70869,7.75212,7.60974,7.72912,28844.248081065,0
+MPA.US,D,20080520,000000,7.71895,7.71895,7.66326,7.70305,88881.320883763,0
+MPA.US,D,20080521,000000,7.70305,7.70869,7.66326,7.66326,19262.582019658,0
+MPA.US,D,20080522,000000,7.67531,7.70305,7.67531,7.67531,19675.785671815,0
+MPA.US,D,20080523,000000,7.68488,7.68488,7.65132,7.65132,14068.166500266,0
+MPA.US,D,20080527,000000,7.65132,7.67531,7.65132,7.66879,16641.574539801,0
+MPA.US,D,20080528,000000,7.6919,7.6919,7.62565,7.66326,23830.102782468,0
+MPA.US,D,20080529,000000,7.67965,7.69783,7.66326,7.66326,29629.132469354,0
+MPA.US,D,20080530,000000,7.65132,7.67965,7.65132,7.65132,9641.4185503229,0
+MPA.US,D,20080602,000000,7.6919,7.72912,7.67965,7.68488,8809.9474757625,0
+MPA.US,D,20080603,000000,7.67531,7.67531,7.62565,7.63808,26120.952442219,0
+MPA.US,D,20080604,000000,7.64371,7.65132,7.6211,7.6211,12918.690654193,0
+MPA.US,D,20080605,000000,7.61508,7.67965,7.61508,7.65132,51239.278375529,0
+MPA.US,D,20080606,000000,7.62565,7.68488,7.61508,7.62565,31617.168668333,0
+MPA.US,D,20080609,000000,7.6211,7.63808,7.59286,7.59286,26793.421131023,0
+MPA.US,D,20080610,000000,7.57785,7.58663,7.53825,7.53825,23644.768791427,0
+MPA.US,D,20080611,000000,7.56106,7.56106,7.46617,7.47882,35728.950108912,0
+MPA.US,D,20080612,000000,7.43773,7.47882,7.39489,7.39962,38771.263273321,0
+MPA.US,D,20080613,000000,7.39489,7.39962,7.39489,7.39489,8158.7466219959,0
+MPA.US,D,20080616,000000,7.39084,7.41562,7.39084,7.39489,16722.594863753,0
+MPA.US,D,20080617,000000,7.38461,7.39084,7.3544,7.36122,8758.2970192428,0
+MPA.US,D,20080618,000000,7.3544,7.39084,7.3544,7.36122,16613.217426418,0
+MPA.US,D,20080619,000000,7.39962,7.39962,7.34284,7.39489,11732.755662341,0
+MPA.US,D,20080620,000000,7.34838,7.34838,7.24035,7.27946,32365.593910842,0
+MPA.US,D,20080623,000000,7.25872,7.26365,7.24035,7.24658,12424.466678085,0
+MPA.US,D,20080624,000000,7.24658,7.33021,7.24035,7.29121,53580.765737749,0
+MPA.US,D,20080625,000000,7.24035,7.30621,7.21192,7.23591,17610.780165081,0
+MPA.US,D,20080626,000000,7.22298,7.24035,7.22298,7.24035,1233.5344321737,0
+MPA.US,D,20080627,000000,7.24035,7.26772,7.24035,7.25872,8061.5222332531,0
+MPA.US,D,20080630,000000,7.21695,7.29762,7.21695,7.29762,2802.2904546999,0
+MPA.US,D,20080701,000000,7.34284,7.34284,7.31757,7.33021,2802.2904546999,0
+MPA.US,D,20080702,000000,7.36122,7.40634,7.33703,7.33703,14433.770712101,0
+MPA.US,D,20080703,000000,7.38461,7.44406,7.38461,7.43773,6130.2002610403,0
+MPA.US,D,20080707,000000,7.41562,7.43773,7.36694,7.39962,14843.936102109,0
+MPA.US,D,20080708,000000,7.34838,7.38461,7.30237,7.37237,55201.172216796,0
+MPA.US,D,20080709,000000,7.472,7.472,7.43181,7.43773,7714.1475943077,0
+MPA.US,D,20080710,000000,7.41562,7.41562,7.36694,7.36694,2982.5606754938,0
+MPA.US,D,20080711,000000,7.36694,7.38461,7.31757,7.33021,25926.503664734,0
+MPA.US,D,20080714,000000,7.3237,7.38461,7.30621,7.38461,10331.104057967,0
+MPA.US,D,20080715,000000,7.41562,7.41562,7.25181,7.27946,3980.1234141563,0
+MPA.US,D,20080716,000000,7.38461,7.38461,7.27946,7.27946,4358.8934286333,0
+MPA.US,D,20080717,000000,7.29762,7.29762,7.25872,7.25872,5372.6602320864,0
+MPA.US,D,20080718,000000,7.24035,7.24035,7.23591,7.23591,3151.6906017442,0
+MPA.US,D,20080721,000000,7.26772,7.26772,7.24035,7.24658,3658.067626446,0
+MPA.US,D,20080722,000000,7.25181,7.33703,7.25181,7.27403,5429.374458853,0
+MPA.US,D,20080723,000000,7.26365,7.30621,7.18072,7.18072,23388.542016928,0
+MPA.US,D,20080724,000000,7.18072,7.18072,7.09294,7.09916,44660.428070603,0
+MPA.US,D,20080725,000000,7.10863,7.12562,7.09294,7.09916,10160.961377668,0
+MPA.US,D,20080728,000000,7.1037,7.1037,7.07536,7.0807,11380.317253148,0
+MPA.US,D,20080729,000000,7.12562,7.12562,7.09294,7.11911,6130.2002610403,0
+MPA.US,D,20080730,000000,7.14803,7.14803,7.08691,7.08691,28019.866284851,0
+MPA.US,D,20080731,000000,7.0807,7.11447,7.07536,7.09294,23914.16136857,0
+MPA.US,D,20080801,000000,7.08691,7.11911,7.06894,7.06894,57027.167767871,0
+MPA.US,D,20080804,000000,7.06894,7.09916,7.0565,7.06894,85727.604773921,0
+MPA.US,D,20080805,000000,7.07536,7.10863,7.0565,7.10863,65338.840251327,0
+MPA.US,D,20080806,000000,7.10863,7.10863,7.02846,7.04485,51875.287918553,0
+MPA.US,D,20080807,000000,7.04485,7.04485,7.01681,7.02194,39602.734347881,0
+MPA.US,D,20080808,000000,7.02194,7.11447,7.02194,7.11447,32119.494676838,0
+MPA.US,D,20080811,000000,7.09916,7.11447,7.08691,7.10863,9961.4488299344,0
+MPA.US,D,20080812,000000,7.09916,7.10863,7.06292,7.0807,6478.5876540352,0
+MPA.US,D,20080813,000000,7.06894,7.06894,7.03872,7.04485,23093.830588552,0
+MPA.US,D,20080814,000000,7.0565,7.09916,7.0565,7.07536,20847.542106974,0
+MPA.US,D,20080815,000000,7.05068,7.11911,7.04485,7.0565,60594.087529871,0
+MPA.US,D,20080818,000000,7.0565,7.09294,7.0565,7.07536,26300.209908964,0
+MPA.US,D,20080819,000000,7.0565,7.0807,7.04485,7.06894,88557.239587955,0
+MPA.US,D,20080820,000000,7.04485,7.09294,7.03872,7.09294,50002.705681207,0
+MPA.US,D,20080821,000000,7.07536,7.08691,7.06292,7.0807,4211.0313374204,0
+MPA.US,D,20080822,000000,7.0565,7.07536,7.04485,7.06292,8061.5222332531,0
+MPA.US,D,20080825,000000,7.08691,7.08691,7.03872,7.06894,16320.53150614,0
+MPA.US,D,20080826,000000,7.05068,7.10863,7.03872,7.06894,39579.441004744,0
+MPA.US,D,20080827,000000,7.09294,7.09294,7.04485,7.07536,20727.024375095,0
+MPA.US,D,20080828,000000,7.0807,7.09916,7.06292,7.06894,10331.104057967,0
+MPA.US,D,20080829,000000,7.07536,7.10863,7.05068,7.09916,31173.582394693,0
+MPA.US,D,20080902,000000,7.08691,7.10863,7.0807,7.09916,12672.591420188,0
+MPA.US,D,20080903,000000,7.1037,7.11447,7.06894,7.07536,55501.960169469,0
+MPA.US,D,20080904,000000,7.06894,7.1037,7.06292,7.09916,34995.716177143,0
+MPA.US,D,20080905,000000,7.07536,7.11911,7.07536,7.1037,30826.207755749,0
+MPA.US,D,20080908,000000,7.12562,7.16412,7.11911,7.16412,10076.902791566,0
+MPA.US,D,20080909,000000,7.19326,7.19326,7.15396,7.15396,8932.4907157402,0
+MPA.US,D,20080910,000000,7.18694,7.18694,7.13658,7.14803,25437.343458871,0
+MPA.US,D,20080911,000000,7.14152,7.14152,7.06894,7.1037,26971.665843718,0
+MPA.US,D,20080912,000000,7.06292,7.12562,7.0565,7.09294,12780.956103475,0
+MPA.US,D,20080915,000000,7.03872,7.06292,6.97316,6.99833,30782.659331624,0
+MPA.US,D,20080916,000000,6.94888,6.94888,6.8287,6.84559,18101.965879041,0
+MPA.US,D,20080917,000000,6.90227,6.90227,6.7034,6.7034,26757.974739294,0
+MPA.US,D,20080918,000000,6.5941,6.67438,6.34932,6.43453,56193.671185212,0
+MPA.US,D,20080919,000000,6.48588,6.79978,6.4291,6.64496,28224.442602831,0
+MPA.US,D,20080922,000000,6.58877,6.58877,6.44589,6.44589,29234.158390086,0
+MPA.US,D,20080923,000000,6.39464,6.44589,6.343,6.343,34515.670757726,0
+MPA.US,D,20080924,000000,6.33728,6.34932,6.33728,6.34932,11380.317253148,0
+MPA.US,D,20080925,000000,6.343,6.34932,6.26312,6.26312,44562.190927811,0
+MPA.US,D,20080926,000000,6.29205,6.29205,6.13752,6.13752,55328.779227021,0
+MPA.US,D,20080929,000000,6.01784,6.01784,5.84643,5.87488,60845.250534122,0
+MPA.US,D,20080930,000000,6.00115,6.00115,5.73782,5.778,116291.50923087,0
+MPA.US,D,20081001,000000,5.77208,5.91467,5.76072,5.91467,64399.004493481,0
+MPA.US,D,20081002,000000,5.90933,6.00115,5.86391,5.95505,40988.181887464,0
+MPA.US,D,20081003,000000,5.98368,6.07492,5.98368,6.029,26343.758333087,0
+MPA.US,D,20081006,000000,6.029,6.029,5.5665,5.6692,52802.970627809,0
+MPA.US,D,20081007,000000,5.69793,5.80063,5.60087,5.60087,79942.753643728,0
+MPA.US,D,20081008,000000,5.60087,5.60689,5.20117,5.29299,241572.22340426,0
+MPA.US,D,20081009,000000,5.24659,5.24659,4.7048,4.71595,66782.014771727,0
+MPA.US,D,20081010,000000,4.21938,4.44738,4.01944,4.44205,92474.572251049,0
+MPA.US,D,20081013,000000,4.56192,4.75594,4.43079,4.73877,106987.33777901,0
+MPA.US,D,20081014,000000,4.853,5.07557,4.853,4.98473,85612.150812289,0
+MPA.US,D,20081015,000000,4.96143,4.96143,4.82437,4.8301,65579.875715085,0
+MPA.US,D,20081016,000000,4.8301,4.86466,4.82437,4.84698,20145.703550737,0
+MPA.US,D,20081017,000000,4.90435,5.03578,4.80146,5.03578,47296.6268612,0
+MPA.US,D,20081020,000000,5.16118,5.32657,5.13303,5.32657,59558.040137331,0
+MPA.US,D,20081021,000000,5.3158,5.4018,5.27492,5.32123,62377.54741087,0
+MPA.US,D,20081022,000000,5.30958,5.56117,5.29299,5.504,50536.427065242,0
+MPA.US,D,20081023,000000,5.5896,5.73782,5.55564,5.72093,66791.129558171,0
+MPA.US,D,20081024,000000,5.66465,5.78937,5.64688,5.78937,9228.2148981661,0
+MPA.US,D,20081027,000000,5.80063,5.8806,5.80063,5.86391,35393.728518559,0
+MPA.US,D,20081028,000000,5.8806,5.8806,5.77208,5.78937,50269.0599962,0
+MPA.US,D,20081029,000000,5.78937,5.79479,5.6919,5.71512,48390.401234556,0
+MPA.US,D,20081030,000000,5.68084,5.74424,5.68084,5.70929,15038.384879595,0
+MPA.US,D,20081031,000000,5.73209,5.77208,5.6919,5.6919,8225.5883892565,0
+MPA.US,D,20081103,000000,5.72093,5.74424,5.6692,5.72647,44181.395405235,0
+MPA.US,D,20081104,000000,5.70395,5.79479,5.70395,5.79479,13916.253392855,0
+MPA.US,D,20081105,000000,5.78354,5.98368,5.78354,5.92641,47659.192810887,0
+MPA.US,D,20081106,000000,5.96107,6.03493,5.96107,5.99434,59354.4765734,0
+MPA.US,D,20081107,000000,5.98368,6.10878,5.98368,6.06909,20244.953447579,0
+MPA.US,D,20081110,000000,6.00115,6.01784,5.88662,5.88662,43207.126009708,0
+MPA.US,D,20081111,000000,5.89195,5.89195,5.84643,5.87488,25398.858804995,0
+MPA.US,D,20081112,000000,5.83498,5.83498,5.57243,5.57805,31181.684427089,0
+MPA.US,D,20081113,000000,5.5896,5.5896,5.504,5.5896,65828.000457189,0
+MPA.US,D,20081114,000000,5.64105,5.6692,5.58409,5.59455,29256.438979173,0
+MPA.US,D,20081117,000000,5.58409,5.58409,5.504,5.52682,37578.239003123,0
+MPA.US,D,20081118,000000,5.52108,5.66465,5.51525,5.53767,46060.054166879,0
+MPA.US,D,20081119,000000,5.53234,5.53767,5.33209,5.35519,73121.855120994,0
+MPA.US,D,20081120,000000,5.34927,5.34927,5.1898,5.24659,33986.000389889,0
+MPA.US,D,20081121,000000,5.24659,5.29299,5.14389,5.17272,47336.124269127,0
+MPA.US,D,20081124,000000,5.17272,5.61282,4.98995,5.2297,45190.098438441,0
+MPA.US,D,20081125,000000,5.28727,5.35519,5.22407,5.26979,38400.595291238,0
+MPA.US,D,20081126,000000,5.26979,5.26979,5.17835,5.21854,17429.497190237,0
+MPA.US,D,20081128,000000,5.24659,5.36685,5.24659,5.3387,13833.207560805,0
+MPA.US,D,20081201,000000,5.35519,5.35519,5.14982,5.15604,50416.922087413,0
+MPA.US,D,20081202,000000,5.18438,5.1898,5.05315,5.12149,62109.167587778,0
+MPA.US,D,20081203,000000,5.12149,5.14982,5.07557,5.09837,49402.142529911,0
+MPA.US,D,20081204,000000,5.1273,5.14389,4.96734,4.99559,62153.728765952,0
+MPA.US,D,20081205,000000,4.91609,5.02432,4.84698,4.9788,65474.549293947,0
+MPA.US,D,20081208,000000,5.05828,5.05828,4.87019,4.92104,29923.84389773,0
+MPA.US,D,20081209,000000,4.91008,4.91609,4.81874,4.853,55244.72064092,0
+MPA.US,D,20081210,000000,4.85853,4.85853,4.76127,4.76127,13553.687443169,0
+MPA.US,D,20081211,000000,4.74479,4.79603,4.6415,4.7048,58313.365410613,0
+MPA.US,D,20081212,000000,4.65355,4.65355,4.46455,4.56192,74760.491172929,0
+MPA.US,D,20081215,000000,4.64733,4.69334,4.56735,4.56735,116832.31989325,0
+MPA.US,D,20081216,000000,4.57318,4.61366,4.38488,4.44738,116125.41756677,0
+MPA.US,D,20081217,000000,4.48204,4.76127,4.45379,4.76127,129133.23057732,0
+MPA.US,D,20081218,000000,4.76127,4.93871,4.73304,4.89309,65028.937512209,0
+MPA.US,D,20081219,000000,4.93308,5.01819,4.93308,4.9788,75749.951879196,0
+MPA.US,D,20081222,000000,5.00743,5.11507,4.96143,5.02432,58407.551537208,0
+MPA.US,D,20081223,000000,5.02995,5.19593,5.02432,5.1273,67759.322429401,0
+MPA.US,D,20081224,000000,5.08693,5.36152,5.08693,5.1043,61414.418309888,0
+MPA.US,D,20081226,000000,5.16118,5.50953,5.13303,5.25833,47461.705771253,0
+MPA.US,D,20081229,000000,5.26465,5.30424,5.20689,5.26465,60248.738399024,0
+MPA.US,D,20081230,000000,5.25833,5.41247,5.25833,5.27492,70234.493326144,0
+MPA.US,D,20081231,000000,5.28727,5.41247,5.25242,5.3158,146046.22320236,0
+MPA.US,D,20090102,000000,5.38423,5.61282,5.37841,5.60087,74780.746253917,0
+MPA.US,D,20090105,000000,5.64688,5.85819,5.62979,5.82925,82147.51920928,0
+MPA.US,D,20090106,000000,5.86914,6.13218,5.86914,6.13218,85685.069103846,0
+MPA.US,D,20090107,000000,6.16073,6.24041,6.029,6.06909,50381.475695684,0
+MPA.US,D,20090108,000000,6.20042,6.34932,6.16073,6.343,113036.51771609,0
+MPA.US,D,20090109,000000,6.33728,6.4916,6.33728,6.4916,59203.57622004,0
+MPA.US,D,20090112,000000,6.47482,6.53169,6.47482,6.50326,103893.37415808,0
+MPA.US,D,20090113,000000,6.48588,6.51431,6.46308,6.51431,54990.519374521,0
+MPA.US,D,20090114,000000,6.46308,6.46308,6.29768,6.36028,22781.902341335,0
+MPA.US,D,20090115,000000,6.32602,6.41775,6.31486,6.41775,39991.631902852,0
+MPA.US,D,20090116,000000,6.41775,6.53169,6.41775,6.44589,34827.599004943,0
+MPA.US,D,20090120,000000,6.55983,6.55983,6.30321,6.36581,32283.56083284,0
+MPA.US,D,20090121,000000,6.42308,6.46879,6.35445,6.41775,21251.630972686,0
+MPA.US,D,20090122,000000,6.38862,6.38862,6.2803,6.32029,19958.344051597,0
+MPA.US,D,20090123,000000,6.32029,6.41133,6.21198,6.41133,47437.399674067,0
+MPA.US,D,20090126,000000,6.40599,6.40599,6.343,6.40599,10160.961377668,0
+MPA.US,D,20090127,000000,6.40599,6.42308,6.36581,6.36581,26445.033738028,0
+MPA.US,D,20090128,000000,6.41133,6.41133,6.36581,6.36581,13978.031389868,0
+MPA.US,D,20090129,000000,6.38862,6.38862,6.34932,6.37174,21772.186554081,0
+MPA.US,D,20090130,000000,6.37174,6.39464,6.36581,6.37747,17958.154804026,0
+MPA.US,D,20090202,000000,6.39464,6.41133,6.36028,6.41133,29592.673323575,0
+MPA.US,D,20090203,000000,6.41775,6.44589,6.39464,6.43453,15288.535129798,0
+MPA.US,D,20090204,000000,6.43453,6.44589,6.43453,6.44589,13974.993127721,0
+MPA.US,D,20090205,000000,6.44045,6.50326,6.44045,6.48005,14897.612066728,0
+MPA.US,D,20090206,000000,6.50829,6.54888,6.50326,6.53169,19283.849854695,0
+MPA.US,D,20090209,000000,6.55983,6.66263,6.55983,6.61148,45125.282179279,0
+MPA.US,D,20090210,000000,6.61148,6.7034,6.61148,6.66875,38090.69255212,0
+MPA.US,D,20090211,000000,6.62767,6.68583,6.5941,6.67438,20866.784433913,0
+MPA.US,D,20090212,000000,6.65739,6.75416,6.65739,6.67972,27071.928494609,0
+MPA.US,D,20090213,000000,6.66263,6.67972,6.66263,6.67972,7924.8004365836,0
+MPA.US,D,20090217,000000,6.63458,6.63458,6.52024,6.52024,40695.495967188,0
+MPA.US,D,20090218,000000,6.46879,6.46879,6.38862,6.41133,18185.011711092,0
+MPA.US,D,20090219,000000,6.37747,6.42308,6.34932,6.34932,27558.050438323,0
+MPA.US,D,20090220,000000,6.29768,6.29768,6.0919,6.13752,28894.885783536,0
+MPA.US,D,20090223,000000,6.13752,6.14888,5.94369,5.96582,35710.720536022,0
+MPA.US,D,20090224,000000,5.92069,6.21769,5.88662,6.16606,35723.886338665,0
+MPA.US,D,20090225,000000,6.18927,6.32029,6.18927,6.25226,29549.124899451,0
+MPA.US,D,20090226,000000,6.36028,6.38862,6.26884,6.32029,64638.014449139,0
+MPA.US,D,20090227,000000,6.32029,6.35445,6.31486,6.33728,19858.081400707,0
+MPA.US,D,20090302,000000,6.343,6.37174,6.24041,6.26312,37635.965983938,0
+MPA.US,D,20090303,000000,6.2573,6.26312,6.20042,6.22876,10015.124794553,0
+MPA.US,D,20090304,000000,6.27487,6.33174,6.25226,6.33174,32717.019565985,0
+MPA.US,D,20090305,000000,6.44589,6.44589,6.33174,6.33174,22646.193298715,0
+MPA.US,D,20090306,000000,6.35445,6.38319,6.27487,6.30321,32841.588314062,0
+MPA.US,D,20090309,000000,6.27487,6.27487,6.1778,6.22342,23380.439984532,0
+MPA.US,D,20090310,000000,6.22342,6.26884,6.21769,6.2573,30845.450082687,0
+MPA.US,D,20090311,000000,6.2573,6.33728,6.22342,6.27487,30408.953087395,0
+MPA.US,D,20090312,000000,6.26884,6.30883,6.2573,6.29205,18182.986202993,0
+MPA.US,D,20090313,000000,6.24624,6.30883,6.14888,6.14888,27623.879451534,0
+MPA.US,D,20090316,000000,6.14888,6.2573,6.14888,6.22342,41574.56648207,0
+MPA.US,D,20090317,000000,6.22342,6.22342,6.18927,6.21769,27769.716034649,0
+MPA.US,D,20090318,000000,6.21769,6.21769,6.13752,6.21198,26092.595328837,0
+MPA.US,D,20090319,000000,6.30883,6.30883,6.26312,6.26884,11218.276605244,0
+MPA.US,D,20090320,000000,6.27487,6.30321,6.27487,6.30321,14142.097545873,0
+MPA.US,D,20090323,000000,6.30321,6.343,6.30321,6.30883,19092.439339357,0
+MPA.US,D,20090324,000000,6.33728,6.33728,6.2803,6.2803,15131.55825214,0
+MPA.US,D,20090325,000000,6.28593,6.28593,6.2803,6.2803,2272.6200868618,0
+MPA.US,D,20090326,000000,6.33728,6.38319,6.29205,6.343,8932.4907157402,0
+MPA.US,D,20090327,000000,6.38862,6.41775,6.33728,6.38862,9644.4568124711,0
+MPA.US,D,20090330,000000,6.34932,6.44589,6.34932,6.44589,38019.799768662,0
+MPA.US,D,20090331,000000,6.49753,6.49753,6.39464,6.48588,12463.964086011,0
+MPA.US,D,20090401,000000,6.49753,6.53713,6.37174,6.53713,29623.055945057,0
+MPA.US,D,20090402,000000,6.50829,6.58304,6.50829,6.58304,13721.804615371,0
+MPA.US,D,20090403,000000,6.58877,6.58877,6.53169,6.58304,12081.143055336,0
+MPA.US,D,20090406,000000,6.5941,6.5941,6.53169,6.57119,8513.2105392872,0
+MPA.US,D,20090407,000000,6.57119,6.57732,6.52024,6.57732,8227.6138973553,0
+MPA.US,D,20090408,000000,6.5941,6.60594,6.55983,6.55983,14716.329091884,0
+MPA.US,D,20090409,000000,6.59973,6.63952,6.57119,6.6171,12830.581051895,0
+MPA.US,D,20090413,000000,6.64496,6.7034,6.55489,6.7034,15060.665468682,0
+MPA.US,D,20090414,000000,6.66263,6.68583,6.6171,6.6171,10794.945412594,0
+MPA.US,D,20090415,000000,6.63458,6.63458,6.5941,6.6171,8407.8841181492,0
+MPA.US,D,20090416,000000,6.63458,6.63952,6.52024,6.57119,33308.467930837,0
+MPA.US,D,20090417,000000,6.61148,6.63458,6.61148,6.63458,3325.8842982416,0
+MPA.US,D,20090420,000000,6.6171,6.67438,6.6171,6.66875,12604.736898877,0
+MPA.US,D,20090421,000000,6.67438,6.69195,6.65127,6.69195,10856.723409607,0
+MPA.US,D,20090422,000000,6.7034,6.75416,6.7034,6.75416,18130.322992424,0
+MPA.US,D,20090423,000000,6.74251,6.81103,6.73114,6.79978,43079.518999483,0
+MPA.US,D,20090424,000000,6.77065,6.77627,6.75416,6.77627,29256.438979173,0
+MPA.US,D,20090427,000000,6.77065,6.79395,6.77065,6.77065,9237.3296846108,0
+MPA.US,D,20090428,000000,6.73747,6.77065,6.73114,6.76047,51716.285532798,0
+MPA.US,D,20090429,000000,6.73114,6.75416,6.68583,6.73747,88374.943859062,0
+MPA.US,D,20090430,000000,6.76047,6.77627,6.74853,6.77065,28944.510731956,0
+MPA.US,D,20090501,000000,6.77065,6.8287,6.75416,6.81794,12397.12231875,0
+MPA.US,D,20090504,000000,6.80559,6.81794,6.78842,6.81794,28461.427050391,0
+MPA.US,D,20090505,000000,6.79395,6.82348,6.78842,6.82348,29199.724752406,0
+MPA.US,D,20090506,000000,6.79978,6.87423,6.78239,6.85714,22952.045021635,0
+MPA.US,D,20090507,000000,6.91303,6.91303,6.87423,6.87985,7183.4644724202,0
+MPA.US,D,20090508,000000,6.85714,6.97316,6.83512,6.96754,27071.928494609,0
+MPA.US,D,20090511,000000,6.97316,6.99271,6.9548,6.9548,13833.207560805,0
+MPA.US,D,20090512,000000,6.98204,7.04485,6.98204,7.02194,18002.715982199,0
+MPA.US,D,20090513,000000,6.97316,6.98748,6.9548,6.9548,13763.327531396,0
+MPA.US,D,20090514,000000,6.87423,6.92024,6.85714,6.92024,3555.7794674563,0
+MPA.US,D,20090515,000000,6.88549,6.9073,6.87423,6.8916,4723.4848864187,0
+MPA.US,D,20090518,000000,6.9311,6.9311,6.88549,6.90227,4144.1895701598,0
+MPA.US,D,20090519,000000,6.94888,6.99271,6.9311,6.97316,10380.729006387,0
+MPA.US,D,20090520,000000,6.94334,7.05068,6.9311,7.03339,23313.598217272,0
+MPA.US,D,20090521,000000,6.99833,7.0565,6.8916,6.9311,42143.734257835,0
+MPA.US,D,20090522,000000,6.93782,6.94334,6.8684,6.8684,28005.68772816,0
+MPA.US,D,20090526,000000,6.85132,6.92528,6.85132,6.92528,10765.575545161,0
+MPA.US,D,20090527,000000,6.96082,6.98204,6.9548,6.9774,8932.4907157402,0
+MPA.US,D,20090528,000000,6.9774,7.03339,6.92528,6.93782,33479.623365187,0
+MPA.US,D,20090529,000000,6.93782,6.94334,6.85132,6.87423,38239.567397384,0
+MPA.US,D,20090601,000000,6.92024,6.92024,6.85714,6.85714,10298.695928386,0
+MPA.US,D,20090602,000000,6.94334,7.01681,6.94334,6.96754,71943.009407487,0
+MPA.US,D,20090603,000000,6.96082,7.0098,6.96082,6.9774,46547.188864641,0
+MPA.US,D,20090604,000000,6.99271,7.12562,6.99271,7.06292,50170.822853409,0
+MPA.US,D,20090605,000000,7.13056,7.13056,6.9774,6.99833,44173.29337284,0
+MPA.US,D,20090608,000000,6.9548,7.0098,6.93782,6.97316,50604.281586553,0
+MPA.US,D,20090609,000000,6.96754,6.96754,6.89773,6.94888,84599.396762886,0
+MPA.US,D,20090610,000000,6.96082,6.96082,6.85132,6.8684,58470.342288271,0
+MPA.US,D,20090611,000000,6.83512,6.83512,6.80559,6.81794,15507.290004468,0
+MPA.US,D,20090612,000000,6.80559,6.85714,6.79978,6.81103,33589.000802522,0
+MPA.US,D,20090615,000000,6.90227,6.90227,6.79395,6.84559,30747.212939895,0
+MPA.US,D,20090616,000000,6.86277,6.96082,6.86277,6.90227,51012.421468462,0
+MPA.US,D,20090617,000000,6.9073,7.03339,6.8916,7.03339,58102.712568337,0
+MPA.US,D,20090618,000000,7.01681,7.01681,6.93782,6.99271,13665.090388604,0
+MPA.US,D,20090619,000000,6.87985,6.99271,6.83512,6.83512,67761.3479375,0
+MPA.US,D,20090622,000000,6.84559,6.8916,6.83512,6.88549,42182.218911712,0
+MPA.US,D,20090623,000000,6.88549,6.94334,6.87423,6.94334,19645.403050333,0
+MPA.US,D,20090624,000000,6.9774,7.04485,6.9774,7.01681,15060.665468682,0
+MPA.US,D,20090625,000000,7.0098,7.0098,6.94888,6.99833,13978.031389868,0
+MPA.US,D,20090626,000000,6.98748,6.98748,6.8916,6.94334,38485.666631388,0
+MPA.US,D,20090629,000000,6.94888,6.99833,6.94888,6.99833,16916.030887189,0
+MPA.US,D,20090630,000000,7.0565,7.0565,6.99271,7.02194,25075.790263234,0
+MPA.US,D,20090701,000000,7.06894,7.06894,6.94334,6.96082,35869.722921779,0
+MPA.US,D,20090702,000000,6.84559,6.9774,6.84559,6.96754,30376.544957814,0
+MPA.US,D,20090706,000000,6.96082,6.97316,6.94888,6.97316,30285.397093367,0
+MPA.US,D,20090707,000000,6.97316,7.01681,6.94888,7.0098,28411.802101971,0
+MPA.US,D,20090708,000000,7.00516,7.01681,6.9548,6.99271,29392.148021792,0
+MPA.US,D,20090709,000000,6.9548,7.06894,6.9548,7.05068,8061.5222332531,0
+MPA.US,D,20090710,000000,7.04485,7.09294,7.03339,7.08691,6129.1875069909,0
+MPA.US,D,20090713,000000,7.04485,7.1037,7.04485,7.1037,10250.083734014,0
+MPA.US,D,20090714,000000,7.10863,7.15978,7.10863,7.12562,63407.518279114,0
+MPA.US,D,20090715,000000,7.12562,7.19326,7.08691,7.15978,69625.828142453,0
+MPA.US,D,20090716,000000,7.15978,7.25181,7.15978,7.24658,65418.84782123,0
+MPA.US,D,20090717,000000,7.2295,7.2295,7.17489,7.17489,17311.004966457,0
+MPA.US,D,20090720,000000,7.17489,7.19948,7.10863,7.16412,40324.827985106,0
+MPA.US,D,20090721,000000,7.17489,7.22298,7.17489,7.18694,20511.307762573,0
+MPA.US,D,20090722,000000,7.19948,7.21695,7.15396,7.15978,71399.160482958,0
+MPA.US,D,20090723,000000,7.15978,7.19326,7.13658,7.15396,74693.649405668,0
+MPA.US,D,20090724,000000,7.13658,7.15978,7.10863,7.12562,79163.945779736,0
+MPA.US,D,20090727,000000,7.13658,7.20521,7.13658,7.17489,57834.332745245,0
+MPA.US,D,20090728,000000,7.19948,7.21695,7.18694,7.21695,24630.178481497,0
+MPA.US,D,20090729,000000,7.19326,7.30237,7.18694,7.30237,23295.368644383,0
+MPA.US,D,20090730,000000,7.30237,7.3544,7.29762,7.31757,33410.756089827,0
+MPA.US,D,20090731,000000,7.36694,7.37869,7.33703,7.34284,7938.9789932753,0
+MPA.US,D,20090803,000000,7.42194,7.42194,7.28479,7.38461,22769.749292743,0
+MPA.US,D,20090804,000000,7.39962,7.45254,7.38461,7.45254,20492.065435634,0
+MPA.US,D,20090805,000000,7.42194,7.4956,7.41562,7.43181,19306.130443783,0
+MPA.US,D,20090806,000000,7.43181,7.46617,7.42194,7.42194,21329.613034491,0
+MPA.US,D,20090807,000000,7.42194,7.43773,7.42194,7.43773,6636.5772857422,0
+MPA.US,D,20090810,000000,7.472,7.4956,7.44821,7.45986,25399.871559044,0
+MPA.US,D,20090811,000000,7.44406,7.49076,7.44406,7.47882,25899.1593054,0
+MPA.US,D,20090812,000000,7.42194,7.43773,7.38461,7.39962,22991.542429561,0
+MPA.US,D,20090813,000000,7.38461,7.44821,7.38461,7.41562,11557.549211794,0
+MPA.US,D,20090814,000000,7.37869,7.48553,7.37869,7.44406,20361.42016326,0
+MPA.US,D,20090817,000000,7.44406,7.50696,7.39489,7.40634,51424.612366569,0
+MPA.US,D,20090818,000000,7.42194,7.45986,7.39489,7.43773,53270.862998633,0
+MPA.US,D,20090819,000000,7.41562,7.44406,7.38461,7.43181,16228.370887645,0
+MPA.US,D,20090820,000000,7.43181,7.47882,7.41562,7.47882,28326.730761821,0
+MPA.US,D,20090821,000000,7.47882,7.51348,7.47882,7.51348,10194.382261297,0
+MPA.US,D,20090824,000000,7.45986,7.51348,7.44821,7.46617,21074.399014041,0
+MPA.US,D,20090825,000000,7.472,7.51348,7.472,7.47882,11913.025883136,0
+MPA.US,D,20090826,000000,7.48553,7.50262,7.48553,7.48553,28970.842337241,0
+MPA.US,D,20090827,000000,7.48553,7.50262,7.46617,7.4956,13665.090388604,0
+MPA.US,D,20090828,000000,7.50696,7.54398,7.50696,7.54398,13665.090388604,0
+MPA.US,D,20090831,000000,7.54398,7.54398,7.51348,7.54398,7975.4381390538,0
+MPA.US,D,20090901,000000,7.54398,7.57785,7.50696,7.5504,31253.589964597,0
+MPA.US,D,20090902,000000,7.58249,7.60501,7.57785,7.60501,11091.682349069,0
+MPA.US,D,20090903,000000,7.61508,7.70869,7.60974,7.70869,32194.438476493,0
+MPA.US,D,20090904,000000,7.72389,7.74048,7.71363,7.74048,9489.5054429123,0
+MPA.US,D,20090908,000000,7.72912,7.7701,7.70305,7.7466,15091.048090164,0
+MPA.US,D,20090909,000000,7.7701,7.78945,7.72389,7.75904,11576.791538733,0
+MPA.US,D,20090910,000000,7.75904,7.78945,7.72389,7.78945,29501.525459129,0
+MPA.US,D,20090911,000000,7.90015,7.90015,7.74048,7.8014,58460.214747777,0
+MPA.US,D,20090914,000000,7.83319,7.83319,7.75904,7.81986,15291.573391947,0
+MPA.US,D,20090915,000000,7.86371,7.94329,7.86371,7.93697,38949.507986015,0
+MPA.US,D,20090916,000000,7.93124,7.93697,7.91713,7.91713,54498.32090651,0
+MPA.US,D,20090917,000000,7.9111,7.94793,7.89431,7.93124,18167.794892252,0
+MPA.US,D,20090918,000000,7.94793,7.97143,7.92453,7.97143,41510.762976957,0
+MPA.US,D,20090921,000000,7.9656,7.97696,7.93124,7.96126,51410.433809878,0
+MPA.US,D,20090922,000000,7.94329,7.97143,7.93697,7.96126,9917.90040581,0
+MPA.US,D,20090923,000000,7.94793,7.94793,7.91713,7.91713,8407.8841181492,0
+MPA.US,D,20090924,000000,7.90015,7.92453,7.82667,7.83952,67916.299307059,0
+MPA.US,D,20090925,000000,7.86371,7.86371,7.77642,7.84465,31350.81435334,0
+MPA.US,D,20090928,000000,7.84465,7.86756,7.79488,7.79488,56221.015544546,0
+MPA.US,D,20090929,000000,7.81009,7.81986,7.77642,7.79488,61189.58691092,0
+MPA.US,D,20090930,000000,7.81009,7.88898,7.81009,7.88898,27831.494031662,0
+MPA.US,D,20091001,000000,7.91713,7.96126,7.88385,7.95504,23264.9860229,0
+MPA.US,D,20091002,000000,7.94793,7.9656,7.92453,7.96126,12320.153010996,0
+MPA.US,D,20091005,000000,7.95504,7.99868,7.94793,7.96126,18378.447734528,0
+MPA.US,D,20091006,000000,7.99868,8.03216,7.99868,8.03216,17520.645054684,0
+MPA.US,D,20091007,000000,8.03216,8.03216,7.97143,8.01468,12269.515308525,0
+MPA.US,D,20091008,000000,7.99868,8.01468,7.99454,8.01468,17321.132506951,0
+MPA.US,D,20091009,000000,7.99454,7.99454,7.87288,7.87288,22834.565551904,0
+MPA.US,D,20091012,000000,7.81986,7.87288,7.58663,7.64371,35934.53918094,0
+MPA.US,D,20091013,000000,7.62565,7.71895,7.62565,7.6919,12649.298077051,0
+MPA.US,D,20091014,000000,7.68488,7.68488,7.44821,7.4956,42582.256761226,0
+MPA.US,D,20091015,000000,7.51348,7.51348,7.36122,7.44406,61945.101431775,0
+MPA.US,D,20091016,000000,7.46617,7.47882,7.43181,7.44406,12424.466678085,0
+MPA.US,D,20091019,000000,7.41562,7.55604,7.41562,7.52641,42143.734257835,0
+MPA.US,D,20091020,000000,7.52019,7.63246,7.52019,7.62565,29119.717182504,0
+MPA.US,D,20091021,000000,7.64371,7.64371,7.55604,7.58663,51255.482440319,0
+MPA.US,D,20091022,000000,7.61508,7.61508,7.52019,7.57223,34031.574322112,0
+MPA.US,D,20091023,000000,7.57785,7.59849,7.57223,7.58663,14520.86756035,0
+MPA.US,D,20091026,000000,7.58663,7.58663,7.55604,7.56106,42078.917998673,0
+MPA.US,D,20091027,000000,7.55604,7.58663,7.5504,7.5656,55489.807120876,0
+MPA.US,D,20091028,000000,7.56106,7.56106,7.54398,7.54398,22322.112002906,0
+MPA.US,D,20091029,000000,7.54398,7.58249,7.53825,7.54398,18138.425024819,0
+MPA.US,D,20091030,000000,7.5656,7.5656,7.52641,7.52641,8758.2970192428,0
+MPA.US,D,20091102,000000,7.52019,7.56106,7.48553,7.53234,59918.580578918,0
+MPA.US,D,20091103,000000,7.53234,7.5504,7.49076,7.52641,47865.794636965,0
+MPA.US,D,20091104,000000,7.46617,7.52019,7.46617,7.48553,22769.749292743,0
+MPA.US,D,20091105,000000,7.45986,7.52641,7.45986,7.52641,25907.261337795,0
+MPA.US,D,20091106,000000,7.49076,7.5504,7.49076,7.5504,8375.4759885683,0
+MPA.US,D,20091109,000000,7.56106,7.58663,7.5504,7.55604,12506.499756086,0
+MPA.US,D,20091110,000000,7.5504,7.56106,7.4956,7.50696,11177.766443268,0
+MPA.US,D,20091111,000000,7.49076,7.52019,7.47882,7.52019,6218.3098633384,0
+MPA.US,D,20091112,000000,7.47882,7.4956,7.45986,7.45986,12351.548386527,0
+MPA.US,D,20091113,000000,7.45986,7.472,7.45986,7.45986,16265.842787472,0
+MPA.US,D,20091116,000000,7.472,7.50696,7.472,7.472,12406.237105195,0
+MPA.US,D,20091117,000000,7.472,7.49076,7.45986,7.45986,16522.069561971,0
+MPA.US,D,20091118,000000,7.45986,7.472,7.44821,7.45254,11689.207238217,0
+MPA.US,D,20091119,000000,7.47882,7.4956,7.45986,7.4956,4643.4773165158,0
+MPA.US,D,20091120,000000,7.49076,7.4956,7.45254,7.45254,12269.515308525,0
+MPA.US,D,20091123,000000,7.49076,7.50262,7.44821,7.48553,23299.41966058,0
+MPA.US,D,20091124,000000,7.48553,7.4956,7.48553,7.4956,3325.8842982416,0
+MPA.US,D,20091125,000000,7.4956,7.50262,7.472,7.50262,15288.535129798,0
+MPA.US,D,20091127,000000,7.48553,7.50262,7.48553,7.50262,7003.1942516264,0
+MPA.US,D,20091130,000000,7.50262,7.53825,7.472,7.4956,185961.89855149,0
+MPA.US,D,20091201,000000,7.50262,7.66879,7.50262,7.55604,13752.187236853,0
+MPA.US,D,20091202,000000,7.51348,7.56106,7.50696,7.56106,15158.902611474,0
+MPA.US,D,20091203,000000,7.5504,7.56106,7.50262,7.5504,30509.215738285,0
+MPA.US,D,20091204,000000,7.52641,7.5656,7.52641,7.53825,21859.283402329,0
+MPA.US,D,20091207,000000,7.56106,7.60974,7.5504,7.60974,34814.4332023,0
+MPA.US,D,20091208,000000,7.60501,7.63808,7.59849,7.63808,24699.045756857,0
+MPA.US,D,20091209,000000,7.64371,7.64371,7.58663,7.61508,31346.763337142,0
+MPA.US,D,20091210,000000,7.6211,7.65132,7.6211,7.65132,11433.993217768,0
+MPA.US,D,20091211,000000,7.60501,7.63808,7.57223,7.63808,32645.114028478,0
+MPA.US,D,20091214,000000,7.60501,7.67531,7.60501,7.66879,45351.126332296,0
+MPA.US,D,20091215,000000,7.63808,7.63808,7.61508,7.6211,13727.881139667,0
+MPA.US,D,20091216,000000,7.63808,7.64371,7.59849,7.61508,16380.283995055,0
+MPA.US,D,20091217,000000,7.61508,7.61508,7.60501,7.60501,2067.0310148329,0
+MPA.US,D,20091218,000000,7.60974,7.61508,7.58249,7.58249,26957.487287027,0
+MPA.US,D,20091221,000000,7.58663,7.59849,7.57223,7.57223,20113.295421157,0
+MPA.US,D,20091222,000000,7.58249,7.60974,7.55604,7.59286,32841.588314062,0
+MPA.US,D,20091223,000000,7.56106,7.57223,7.55604,7.5656,28952.612764352,0
+MPA.US,D,20091224,000000,7.57223,7.58249,7.5656,7.57223,9105.6716581883,0
+MPA.US,D,20091228,000000,7.55604,7.58663,7.50696,7.55604,58881.520432329,0
+MPA.US,D,20091229,000000,7.53234,7.55604,7.53234,7.53825,42529.593550658,0
+MPA.US,D,20091230,000000,7.53825,7.5656,7.53234,7.5656,21125.036716511,0
+MPA.US,D,20091231,000000,7.57785,7.60501,7.55604,7.59849,38043.093111799,0
+MPA.US,D,20100104,000000,7.58249,7.59286,7.53234,7.58249,37639.004246087,0
+MPA.US,D,20100105,000000,7.58249,7.59849,7.5656,7.59286,25011.986758122,0
+MPA.US,D,20100106,000000,7.59286,7.59849,7.56106,7.59849,34941.027458475,0
+MPA.US,D,20100107,000000,7.59286,7.59849,7.57785,7.58663,40591.182300098,0
+MPA.US,D,20100108,000000,7.58663,7.59286,7.5656,7.59286,57464.677517212,0
+MPA.US,D,20100111,000000,7.57785,7.60501,7.57785,7.60501,29282.770584458,0
+MPA.US,D,20100112,000000,7.59849,7.60501,7.59849,7.60501,26188.80696353,0
+MPA.US,D,20100113,000000,7.5656,7.59286,7.5656,7.58663,12655.374601348,0
+MPA.US,D,20100114,000000,7.60501,7.6211,7.57785,7.60974,39690.843950179,0
+MPA.US,D,20100115,000000,7.60501,7.67531,7.60501,7.65132,36940.203951999,0
+MPA.US,D,20100119,000000,7.66326,7.66879,7.65774,7.65774,5178.2114546009,0
+MPA.US,D,20100120,000000,7.63246,7.66326,7.57223,7.61508,48473.447066608,0
+MPA.US,D,20100121,000000,7.60974,7.60974,7.59849,7.60501,10035.379875541,0
+MPA.US,D,20100122,000000,7.60974,7.67965,7.60974,7.65774,38824.939237938,0
+MPA.US,D,20100125,000000,7.65774,7.67531,7.64371,7.66879,23208.271796134,0
+MPA.US,D,20100126,000000,7.65132,7.66879,7.65132,7.65132,22629.989233925,0
+MPA.US,D,20100127,000000,7.66879,7.68488,7.66879,7.66879,25701.672265767,0
+MPA.US,D,20100128,000000,7.67531,7.6919,7.58249,7.58249,132257.57681972,0
+MPA.US,D,20100129,000000,7.60974,7.63246,7.59849,7.62565,32852.728608605,0
+MPA.US,D,20100201,000000,7.6211,7.68488,7.61508,7.6211,48339.763532086,0
+MPA.US,D,20100202,000000,7.64371,7.65774,7.63808,7.64371,23659.960102168,0
+MPA.US,D,20100203,000000,7.62565,7.65774,7.6211,7.6211,69631.904666749,0
+MPA.US,D,20100204,000000,7.63808,7.63808,7.52019,7.5504,146174.84296662,0
+MPA.US,D,20100205,000000,7.57223,7.59849,7.56106,7.56106,25823.202751695,0
+MPA.US,D,20100208,000000,7.56106,7.63808,7.56106,7.60974,29496.461688882,0
+MPA.US,D,20100209,000000,7.62565,7.64371,7.58249,7.59849,57593.297281488,0
+MPA.US,D,20100210,000000,7.57223,7.61508,7.57223,7.61508,45806.865654527,0
+MPA.US,D,20100211,000000,7.59849,7.62565,7.59849,7.61508,20320.910001284,0
+MPA.US,D,20100212,000000,7.61508,7.6211,7.59286,7.60974,46263.617730808,0
+MPA.US,D,20100216,000000,7.6211,7.63246,7.59849,7.61508,27968.215828331,0
+MPA.US,D,20100217,000000,7.6211,7.64371,7.60974,7.64371,40673.2153781,0
+MPA.US,D,20100218,000000,7.65774,7.65774,7.63808,7.63808,8675.2511871918,0
+MPA.US,D,20100219,000000,7.65774,7.65774,7.58663,7.59849,37428.351403811,0
+MPA.US,D,20100222,000000,7.59286,7.59286,7.57785,7.58663,57407.963290446,0
+MPA.US,D,20100223,000000,7.59849,7.61508,7.54398,7.59849,46773.033017659,0
+MPA.US,D,20100224,000000,7.59849,7.64371,7.59849,7.64371,24492.443930778,0
+MPA.US,D,20100225,000000,7.66879,7.66879,7.59849,7.65132,22973.312856673,0
+MPA.US,D,20100226,000000,7.68488,7.68488,7.61508,7.66879,50411.858317166,0
+MPA.US,D,20100301,000000,7.67531,7.70869,7.63808,7.67965,28291.284370092,0
+MPA.US,D,20100302,000000,7.68488,7.71363,7.68488,7.71363,39097.370077229,0
+MPA.US,D,20100303,000000,7.71363,7.72389,7.67965,7.71895,20111.269913059,0
+MPA.US,D,20100304,000000,7.72389,7.74048,7.72389,7.72912,23105.983637145,0
+MPA.US,D,20100305,000000,7.7466,7.76428,7.74048,7.75904,32224.821097975,0
+MPA.US,D,20100308,000000,7.75904,7.79488,7.75904,7.78945,34196.653232163,0
+MPA.US,D,20100309,000000,7.79488,7.80584,7.78945,7.8014,26691.132972034,0
+MPA.US,D,20100310,000000,7.80584,7.83952,7.80584,7.83952,27669.453383757,0
+MPA.US,D,20100311,000000,7.81553,7.84465,7.81553,7.81986,26379.204724816,0
+MPA.US,D,20100312,000000,7.84465,7.86371,7.83319,7.85146,45205.289749182,0
+MPA.US,D,20100315,000000,7.85146,7.91713,7.85146,7.90015,73317.316652529,0
+MPA.US,D,20100316,000000,7.88385,7.90497,7.88385,7.90497,86364.627070996,0
+MPA.US,D,20100317,000000,7.90497,7.9111,7.83319,7.90497,87643.735435393,0
+MPA.US,D,20100318,000000,7.83952,7.91713,7.83952,7.9111,51606.908095462,0
+MPA.US,D,20100319,000000,7.9111,7.9111,7.89431,7.90497,28598.148847061,0
+MPA.US,D,20100322,000000,7.86756,7.91713,7.86756,7.90497,40997.296673909,0
+MPA.US,D,20100323,000000,7.9111,7.93124,7.90015,7.92453,72527.368493994,0
+MPA.US,D,20100324,000000,7.93124,7.93124,7.89431,7.90015,52581.177490989,0
+MPA.US,D,20100325,000000,7.9111,7.92453,7.87792,7.88898,56634.219196702,0
+MPA.US,D,20100326,000000,7.88385,7.90497,7.87792,7.87792,39517.663007731,0
+MPA.US,D,20100329,000000,7.85146,7.9111,7.85146,7.90497,30300.588404108,0
+MPA.US,D,20100330,000000,7.90497,7.91713,7.86756,7.87288,38338.817294225,0
+MPA.US,D,20100331,000000,7.86756,7.88385,7.85146,7.88385,39633.116969363,0
+MPA.US,D,20100401,000000,7.88898,7.9656,7.87288,7.90497,19844.915598065,0
+MPA.US,D,20100405,000000,7.90015,7.90497,7.88898,7.90015,25421.139394081,0
+MPA.US,D,20100406,000000,7.86756,7.92453,7.86756,7.91713,19160.293860669,0
+MPA.US,D,20100407,000000,7.91713,7.93697,7.9111,7.93124,32157.979330715,0
+MPA.US,D,20100408,000000,7.87288,7.91713,7.87288,7.91713,19052.941931431,0
+MPA.US,D,20100409,000000,7.91713,7.92453,7.9111,7.91713,33196.052231354,0
+MPA.US,D,20100412,000000,7.92453,7.93124,7.9111,7.93124,35590.202804143,0
+MPA.US,D,20100413,000000,7.9111,7.91713,7.89431,7.90497,56938.045411523,0
+MPA.US,D,20100414,000000,7.90497,7.94329,7.90015,7.93124,60826.008207184,0
+MPA.US,D,20100415,000000,7.91713,7.94329,7.91713,7.93124,28492.822425923,0
+MPA.US,D,20100416,000000,7.93124,7.94793,7.93124,7.94793,37132.627221385,0
+MPA.US,D,20100419,000000,7.94329,7.97143,7.92453,7.9656,44599.662827639,0
+MPA.US,D,20100420,000000,7.9656,7.97696,7.96126,7.9656,18215.394332574,0
+MPA.US,D,20100421,000000,7.9656,7.98279,7.9656,7.97696,37336.190785315,0
+MPA.US,D,20100422,000000,7.98279,7.99868,7.98279,7.99868,37804.08315614,0
+MPA.US,D,20100423,000000,7.99197,7.9979,7.98605,7.9979,34861.019888572,0
+MPA.US,D,20100426,000000,7.99868,7.99868,7.9656,7.98279,17283.660607123,0
+MPA.US,D,20100427,000000,7.94793,7.99454,7.94793,7.98279,33986.000389889,0
+MPA.US,D,20100428,000000,7.98871,7.99454,7.98871,7.99454,10732.15466153,0
+MPA.US,D,20100429,000000,7.97143,7.99868,7.97143,7.99454,19830.737041373,0
+MPA.US,D,20100430,000000,7.98871,8.01112,7.97696,8.01112,47164.968834778,0
+MPA.US,D,20100503,000000,8.07383,8.07383,8.01112,8.05507,37354.420358205,0
+MPA.US,D,20100504,000000,8.04913,8.0833,8.0371,8.0833,52281.402292365,0
+MPA.US,D,20100505,000000,8.06889,8.08952,8.04913,8.08952,18531.373595989,0
+MPA.US,D,20100506,000000,8.0833,8.08952,7.96126,7.98871,40242.794907103,0
+MPA.US,D,20100507,000000,8.03216,8.04913,7.96126,8.01112,19170.421401163,0
+MPA.US,D,20100510,000000,8.06889,8.0833,8.04913,8.04913,16575.74552659,0
+MPA.US,D,20100511,000000,8.07383,8.0762,8.01892,8.07383,31150.289051558,0
+MPA.US,D,20100512,000000,8.06889,8.09575,8.04913,8.09575,28991.097418229,0
+MPA.US,D,20100513,000000,8.09575,8.09575,8.06889,8.0762,8675.2511871918,0
+MPA.US,D,20100514,000000,8.0762,8.09575,8.06889,8.09575,18827.097778414,0
+MPA.US,D,20100517,000000,8.09575,8.10246,8.02653,8.02653,35822.123481457,0
+MPA.US,D,20100518,000000,8.06889,8.0762,8.01468,8.01468,71533.856771529,0
+MPA.US,D,20100519,000000,8.01468,8.06889,8.0051,8.06207,32352.4281082,0
+MPA.US,D,20100520,000000,8.01468,8.05507,7.93124,8.03216,48883.612456617,0
+MPA.US,D,20100521,000000,8.04913,8.06207,7.93124,8.06207,44111.515375825,0
+MPA.US,D,20100524,000000,8.03216,8.10246,8.03216,8.07383,38758.097470678,0
+MPA.US,D,20100525,000000,8.11155,8.11155,8.07383,8.08952,32677.522158058,0
+MPA.US,D,20100526,000000,8.10246,8.13208,8.10246,8.12567,15551.851182642,0
+MPA.US,D,20100527,000000,8.13208,8.15963,8.11876,8.15292,22059.80870411,0
+MPA.US,D,20100528,000000,8.17633,8.18017,8.15963,8.18017,22727.213622668,0
+MPA.US,D,20100601,000000,8.31189,8.31189,8.14966,8.18017,46028.658791347,0
+MPA.US,D,20100602,000000,8.16417,8.23882,8.16417,8.23882,68927.027848364,0
+MPA.US,D,20100603,000000,8.23517,8.24821,8.23517,8.24821,37223.775085831,0
+MPA.US,D,20100604,000000,8.23882,8.24406,8.20614,8.23882,127471.30118224,0
+MPA.US,D,20100607,000000,8.20614,8.23882,8.20614,8.23517,27000.022957102,0
+MPA.US,D,20100608,000000,8.05507,8.21779,8.05507,8.19261,53580.765737749,0
+MPA.US,D,20100609,000000,8.15963,8.22263,8.15963,8.21137,37591.404805765,0
+MPA.US,D,20100610,000000,8.17633,8.23517,8.17633,8.23517,26021.702545377,0
+MPA.US,D,20100611,000000,8.21779,8.22925,8.21137,8.21137,16332.684554733,0
+MPA.US,D,20100614,000000,8.21137,8.21779,8.15292,8.15292,22678.601428297,0
+MPA.US,D,20100615,000000,8.1853,8.21137,8.18017,8.21137,10363.512187548,0
+MPA.US,D,20100616,000000,8.20614,8.21137,8.17633,8.20614,26397.434297706,0
+MPA.US,D,20100617,000000,8.21137,8.21137,8.19963,8.21137,10959.011568596,0
+MPA.US,D,20100618,000000,8.21137,8.21137,8.1853,8.21137,50927.350128312,0
+MPA.US,D,20100621,000000,8.21137,8.21137,8.15963,8.1853,54499.33366056,0
+MPA.US,D,20100622,000000,8.19261,8.21137,8.1853,8.21137,28131.269230285,0
+MPA.US,D,20100623,000000,8.20614,8.21137,8.19261,8.21137,11712.500581353,0
+MPA.US,D,20100624,000000,8.20614,8.23517,8.20614,8.23517,32645.114028478,0
+MPA.US,D,20100625,000000,8.23517,8.24821,8.23517,8.24821,13728.893893716,0
+MPA.US,D,20100628,000000,8.25521,8.27624,8.25521,8.27624,16876.533479263,0
+MPA.US,D,20100629,000000,8.27624,8.32838,8.26617,8.32838,25854.598127226,0
+MPA.US,D,20100630,000000,8.33539,8.35494,8.32305,8.32305,22901.407319165,0
+MPA.US,D,20100701,000000,8.37212,8.37795,8.30656,8.33381,19187.638220002,0
+MPA.US,D,20100702,000000,8.35938,8.37795,8.31189,8.37795,20049.491916044,0
+MPA.US,D,20100706,000000,8.444,8.52843,8.36679,8.39454,48364.069629272,0
+MPA.US,D,20100707,000000,8.43788,8.5147,8.4281,8.48331,25397.846050945,0
+MPA.US,D,20100708,000000,8.51894,8.51894,8.43788,8.45398,33103.891612857,0
+MPA.US,D,20100709,000000,8.47254,8.47708,8.43788,8.45398,23465.511324683,0
+MPA.US,D,20100712,000000,8.48331,8.50207,8.46532,8.48331,15882.009002748,0
+MPA.US,D,20100713,000000,8.48331,8.5231,8.45398,8.49032,47779.710542766,0
+MPA.US,D,20100714,000000,8.50808,8.5231,8.444,8.5231,35288.402097421,0
+MPA.US,D,20100715,000000,8.51894,8.51894,8.40096,8.50207,49362.645121984,0
+MPA.US,D,20100716,000000,8.50808,8.53386,8.49032,8.53386,19092.439339357,0
+MPA.US,D,20100719,000000,8.58126,8.58126,8.5394,8.55272,26401.485313904,0
+MPA.US,D,20100720,000000,8.58688,8.61502,8.53386,8.58688,40451.422241281,0
+MPA.US,D,20100721,000000,8.58688,8.58688,8.53386,8.56358,22972.300102623,0
+MPA.US,D,20100722,000000,8.5934,8.59952,8.47254,8.51894,32801.078152086,0
+MPA.US,D,20100723,000000,8.5231,8.5231,8.44835,8.50808,37434.427928108,0
+MPA.US,D,20100726,000000,8.5231,8.55893,8.51894,8.55272,9857.1351628458,0
+MPA.US,D,20100727,000000,8.55893,8.59952,8.5231,8.58688,55790.59507355,0
+MPA.US,D,20100728,000000,8.58126,8.61502,8.5697,8.61502,21811.683962007,0
+MPA.US,D,20100729,000000,8.61128,8.63468,8.59952,8.62737,18556.692447224,0
+MPA.US,D,20100730,000000,8.62737,8.71338,8.62737,8.70784,18740.000930166,0
+MPA.US,D,20100802,000000,8.8992,8.8992,8.72808,8.77952,30090.948315881,0
+MPA.US,D,20100803,000000,8.81922,8.84252,8.76215,8.79207,31820.732232263,0
+MPA.US,D,20100804,000000,8.81922,8.84252,8.81201,8.83433,9649.5205827181,0
+MPA.US,D,20100805,000000,8.83788,8.83788,8.76215,8.81201,33028.947813202,0
+MPA.US,D,20100806,000000,8.96595,8.96595,8.84904,8.90414,47351.315579868,0
+MPA.US,D,20100809,000000,8.84252,8.89456,8.84252,8.86573,27397.022544468,0
+MPA.US,D,20100810,000000,8.87234,8.90414,8.84904,8.88469,26926.091911495,0
+MPA.US,D,20100811,000000,8.8992,8.94758,8.89456,8.94758,29492.410672684,0
+MPA.US,D,20100812,000000,8.94028,8.94028,8.88469,8.92802,39742.494406698,0
+MPA.US,D,20100813,000000,8.90414,8.94758,8.8992,8.92802,17944.989001384,0
+MPA.US,D,20100816,000000,8.8992,8.94028,8.82515,8.89002,55075.59071467,0
+MPA.US,D,20100817,000000,8.87234,8.89456,8.86049,8.89002,24083.291294819,0
+MPA.US,D,20100818,000000,8.87896,8.89456,8.86573,8.89002,7350.5688905718,0
+MPA.US,D,20100819,000000,8.87234,8.94758,8.87234,8.94758,48228.360586652,0
+MPA.US,D,20100820,000000,8.93366,8.94758,8.87896,8.88469,30973.057092913,0
+MPA.US,D,20100823,000000,8.8992,8.93366,8.88469,8.90414,30626.695208016,0
+MPA.US,D,20100824,000000,8.86573,8.90414,8.86573,8.89002,6573.7865346792,0
+MPA.US,D,20100825,000000,8.89456,8.8992,8.84904,8.84904,20985.276657693,0
+MPA.US,D,20100826,000000,8.84904,8.90414,8.81922,8.88469,61361.755099319,0
+MPA.US,D,20100827,000000,8.85467,8.87896,8.82515,8.86573,28034.044841542,0
+MPA.US,D,20100830,000000,8.88469,8.88469,8.85467,8.88469,8758.2970192428,0
+MPA.US,D,20100831,000000,8.87797,8.88923,8.85951,8.85951,25771.552295175,0
+MPA.US,D,20100901,000000,8.99991,8.99991,8.87896,8.90414,21553.431679408,0
+MPA.US,D,20100902,000000,8.89002,8.92802,8.89002,8.92802,18735.949913968,0
+MPA.US,D,20100903,000000,8.92802,8.94758,8.91796,8.93366,22589.479071948,0
+MPA.US,D,20100907,000000,8.92802,8.93366,8.9223,8.9223,15582.233804124,0
+MPA.US,D,20100908,000000,8.92802,8.92802,8.91163,8.91163,17183.397956232,0
+MPA.US,D,20100909,000000,8.8992,8.91796,8.87896,8.90414,40527.378794986,0
+MPA.US,D,20100910,000000,8.91163,8.91796,8.90414,8.90414,19623.122461246,0
+MPA.US,D,20100913,000000,8.88469,8.90414,8.88469,8.8992,33233.524131181,0
+MPA.US,D,20100914,000000,8.8992,8.90414,8.88469,8.8992,22632.014742024,0
+MPA.US,D,20100915,000000,8.89456,8.90414,8.82515,8.82515,68525.9772448,0
+MPA.US,D,20100916,000000,8.82515,8.85467,8.79987,8.84904,17434.560960484,0
+MPA.US,D,20100917,000000,8.84252,8.89002,8.81201,8.85467,48627.385682117,0
+MPA.US,D,20100920,000000,8.84252,8.87234,8.84252,8.85467,10240.96894757,0
+MPA.US,D,20100921,000000,8.87896,8.87896,8.82515,8.83433,18888.875775428,0
+MPA.US,D,20100922,000000,8.83047,8.83788,8.79207,8.81922,38448.194731561,0
+MPA.US,D,20100923,000000,8.79207,8.81201,8.75109,8.79987,38299.319886298,0
+MPA.US,D,20100924,000000,8.73441,8.78584,8.69609,8.70152,48883.612456617,0
+MPA.US,D,20100927,000000,8.64919,8.72245,8.59952,8.72245,153484.90169522,0
+MPA.US,D,20100928,000000,8.74734,8.74734,8.6633,8.7189,54109.42335154,0
+MPA.US,D,20100929,000000,8.7189,8.77952,8.70784,8.76747,114741.99553528,0
+MPA.US,D,20100930,000000,8.79295,8.81388,8.7189,8.72808,19514.757777959,0
+MPA.US,D,20101001,000000,8.76747,8.76747,8.63468,8.75681,47695.651956666,0
+MPA.US,D,20101004,000000,8.72245,8.76747,8.67585,8.72245,58054.100373967,0
+MPA.US,D,20101005,000000,8.70152,8.75681,8.62737,8.66953,49476.073575518,0
+MPA.US,D,20101006,000000,8.62737,8.70152,8.62737,8.68513,38494.781417833,0
+MPA.US,D,20101007,000000,8.66953,8.70152,8.64919,8.70152,29771.930790319,0
+MPA.US,D,20101008,000000,8.65561,8.70152,8.65561,8.68513,8177.9889489346,0
+MPA.US,D,20101011,000000,8.69175,8.70152,8.57582,8.60654,60359.128590409,0
+MPA.US,D,20101012,000000,8.61128,8.62104,8.52843,8.62104,30416.042365741,0
+MPA.US,D,20101013,000000,8.56358,8.61128,8.52843,8.5464,58077.393717102,0
+MPA.US,D,20101014,000000,8.51894,8.5464,8.5147,8.5464,29540.010113007,0
+MPA.US,D,20101015,000000,8.5147,8.5231,8.47708,8.5231,21826.875272748,0
+MPA.US,D,20101018,000000,8.49564,8.58688,8.4602,8.58688,75095.712763281,0
+MPA.US,D,20101019,000000,8.57582,8.5934,8.53386,8.56358,15766.555041117,0
+MPA.US,D,20101020,000000,8.5394,8.56358,8.53386,8.55893,9378.1024974779,0
+MPA.US,D,20101021,000000,8.53386,8.58688,8.53386,8.58688,10978.253895535,0
+MPA.US,D,20101022,000000,8.57582,8.58688,8.53386,8.58688,7701.9945457149,0
+MPA.US,D,20101025,000000,8.58126,8.58688,8.57582,8.58126,10687.593483357,0
+MPA.US,D,20101026,000000,8.55272,8.56358,8.51894,8.51894,20678.412180724,0
+MPA.US,D,20101027,000000,8.51894,8.52843,8.49032,8.50808,13728.893893716,0
+MPA.US,D,20101028,000000,8.49032,8.53386,8.47708,8.53386,24034.679100447,0
+MPA.US,D,20101029,000000,8.52063,8.5617,8.5156,8.53553,27458.800541482,0
+MPA.US,D,20101101,000000,8.61502,8.61502,8.50808,8.5394,29561.277948044,0
+MPA.US,D,20101102,000000,8.5231,8.56358,8.51894,8.56358,17990.562933607,0
+MPA.US,D,20101103,000000,8.52843,8.58688,8.51894,8.55893,16030.883848011,0
+MPA.US,D,20101104,000000,8.53386,8.56358,8.51894,8.55893,30974.069846962,0
+MPA.US,D,20101105,000000,8.53386,8.5464,8.47708,8.47708,24943.119482763,0
+MPA.US,D,20101108,000000,8.46532,8.46532,8.34052,8.40096,60939.436660717,0
+MPA.US,D,20101109,000000,8.37212,8.41665,8.33381,8.37212,58699.224703436,0
+MPA.US,D,20101110,000000,8.33381,8.33381,8.05507,8.14354,62076.759458197,0
+MPA.US,D,20101111,000000,7.99868,8.06889,7.80584,7.88898,143891.08258522,0
+MPA.US,D,20101112,000000,7.86371,7.94329,7.85146,7.91713,66417.423313941,0
+MPA.US,D,20101115,000000,7.92453,7.93124,7.59286,7.66326,133938.74854173,0
+MPA.US,D,20101116,000000,7.6211,7.83952,7.51348,7.83952,98996.708329208,0
+MPA.US,D,20101117,000000,7.83952,7.96126,7.79488,7.92453,51902.632277889,0
+MPA.US,D,20101118,000000,7.9111,7.92453,7.71895,7.75904,96464.823205699,0
+MPA.US,D,20101119,000000,7.75212,7.88898,7.7466,7.81553,60279.121020506,0
+MPA.US,D,20101122,000000,7.82667,7.98279,7.82667,7.98279,105176.53353867,0
+MPA.US,D,20101123,000000,7.99868,8.06889,7.96126,8.0371,49109.456609633,0
+MPA.US,D,20101124,000000,8.01892,8.0371,7.99868,8.02653,52082.902498682,0
+MPA.US,D,20101126,000000,8.03216,8.11155,8.03216,8.11155,55697.421701003,0
+MPA.US,D,20101129,000000,8.12567,8.12567,8.06207,8.08952,35904.156559458,0
+MPA.US,D,20101130,000000,8.09309,8.10986,8.06563,8.06563,35297.516883866,0
+MPA.US,D,20101201,000000,8.14966,8.14966,8.0051,8.01892,47470.820557698,0
+MPA.US,D,20101202,000000,7.99454,8.02653,7.90497,7.90497,43523.105273122,0
+MPA.US,D,20101203,000000,7.89431,7.97696,7.83952,7.84465,41137.056732728,0
+MPA.US,D,20101206,000000,7.85146,7.86756,7.8014,7.81553,71528.793001282,0
+MPA.US,D,20101207,000000,7.8014,7.81553,7.59849,7.67965,143447.49631158,0
+MPA.US,D,20101208,000000,7.60501,7.67965,7.5504,7.59849,71503.474150047,0
+MPA.US,D,20101209,000000,7.5504,7.57223,7.50262,7.53825,45333.909513456,0
+MPA.US,D,20101210,000000,7.50696,7.5504,7.48553,7.5504,78721.372260147,0
+MPA.US,D,20101213,000000,7.43773,7.472,7.30621,7.36122,111420.16225324,0
+MPA.US,D,20101214,000000,7.34284,7.34284,7.17016,7.25181,95857.170776057,0
+MPA.US,D,20101215,000000,7.19948,7.39084,7.19948,7.39084,93098.428745481,0
+MPA.US,D,20101216,000000,7.39429,7.56492,7.38293,7.56492,74065.741895038,0
+MPA.US,D,20101217,000000,7.57223,7.6211,7.57223,7.6211,83649.433464544,0
+MPA.US,D,20101220,000000,7.60501,7.60974,7.43773,7.43773,89845.462738797,0
+MPA.US,D,20101221,000000,7.43773,7.50262,7.37869,7.42194,55436.131156258,0
+MPA.US,D,20101222,000000,7.42194,7.54398,7.39084,7.54398,61924.846350787,0
+MPA.US,D,20101223,000000,7.51348,7.55604,7.45986,7.45986,74893.161953401,0
+MPA.US,D,20101227,000000,7.472,7.53825,7.45254,7.53825,41496.584420265,0
+MPA.US,D,20101228,000000,7.56106,7.58249,7.50262,7.50262,21167.572386586,0
+MPA.US,D,20101229,000000,7.55604,7.61646,7.47615,7.61646,54623.902408636,0
+MPA.US,D,20101230,000000,7.58743,7.62288,7.58426,7.61646,52451.544972665,0
+MPA.US,D,20101231,000000,7.62376,7.67965,7.61143,7.67965,154055.08222504,0
+MPA.US,D,20110103,000000,7.67965,7.75212,7.63808,7.74048,78826.698681285,0
+MPA.US,D,20110104,000000,7.73456,7.78945,7.72912,7.7701,30072.718742993,0
+MPA.US,D,20110105,000000,7.7466,7.8014,7.72912,7.76428,32345.338829854,0
+MPA.US,D,20110106,000000,7.76428,7.79488,7.72912,7.7701,64249.116894168,0
+MPA.US,D,20110107,000000,7.76428,7.80584,7.76428,7.79488,25263.149762375,0
+MPA.US,D,20110110,000000,7.78945,7.8014,7.71895,7.74048,34667.583865137,0
+MPA.US,D,20110111,000000,7.73456,7.73456,7.65774,7.70305,34113.607400113,0
+MPA.US,D,20110112,000000,7.62565,7.64371,7.5656,7.63808,32748.414941517,0
+MPA.US,D,20110113,000000,7.63246,7.63246,7.42727,7.46617,52664.223323039,0
+MPA.US,D,20110114,000000,7.42727,7.45254,7.20521,7.29121,111437.37907207,0
+MPA.US,D,20110118,000000,7.25872,7.30237,7.17489,7.25181,65094.76652542,0
+MPA.US,D,20110119,000000,7.27166,7.29437,7.2134,7.2602,63884.525436383,0
+MPA.US,D,20110120,000000,7.27403,7.3544,7.26772,7.3544,26042.970380415,0
+MPA.US,D,20110121,000000,7.39489,7.52641,7.39489,7.52019,53447.082203229,0
+MPA.US,D,20110124,000000,7.52641,7.62565,7.51348,7.62565,52000.86942068,0
+MPA.US,D,20110125,000000,7.6211,7.64371,7.58663,7.61508,53318.462438954,0
+MPA.US,D,20110126,000000,7.66326,7.69783,7.56106,7.5656,129482.63072435,0
+MPA.US,D,20110127,000000,7.59286,7.60501,7.53234,7.54398,25691.544725273,0
+MPA.US,D,20110128,000000,7.5656,7.57223,7.47882,7.47882,42602.511842214,0
+MPA.US,D,20110131,000000,7.5033,7.58663,7.47121,7.56048,30535.54734357,0
+MPA.US,D,20110201,000000,7.60974,7.64371,7.53825,7.53825,59170.155336408,0
+MPA.US,D,20110202,000000,7.58249,7.61508,7.57223,7.58663,43516.015994777,0
+MPA.US,D,20110203,000000,7.62565,7.63196,7.58151,7.58151,30938.623455233,0
+MPA.US,D,20110204,000000,7.59286,7.60501,7.56106,7.57785,20735.126407491,0
+MPA.US,D,20110207,000000,7.60501,7.60501,7.58249,7.58249,36791.329106736,0
+MPA.US,D,20110208,000000,7.60501,7.61508,7.58663,7.59849,23110.034653343,0
+MPA.US,D,20110209,000000,7.59286,7.60501,7.57785,7.58249,13805.86320147,0
+MPA.US,D,20110210,000000,7.60412,7.60412,7.5431,7.56492,24444.844490456,0
+MPA.US,D,20110211,000000,7.52019,7.60501,7.52019,7.5504,40418.001357651,0
+MPA.US,D,20110214,000000,7.5504,7.57223,7.47882,7.4956,46725.433577337,0
+MPA.US,D,20110215,000000,7.52019,7.52019,7.44821,7.472,40798.796880227,0
+MPA.US,D,20110216,000000,7.472,7.59849,7.45254,7.59849,39449.808486422,0
+MPA.US,D,20110218,000000,7.75282,7.75282,7.58151,7.60412,48779.298789527,0
+MPA.US,D,20110222,000000,7.59286,7.59849,7.50262,7.51348,15217.642346339,0
+MPA.US,D,20110223,000000,7.54398,7.60974,7.53234,7.58249,41898.647777878,0
+MPA.US,D,20110224,000000,7.60974,7.65132,7.59286,7.63246,15564.004231236,0
+MPA.US,D,20110225,000000,7.66326,7.66326,7.5979,7.60906,11791.495397207,0
+MPA.US,D,20110228,000000,7.6606,7.67185,7.62288,7.67185,21702.306524671,0
+MPA.US,D,20110301,000000,7.73456,7.73456,7.67432,7.67432,40849.434582697,0
+MPA.US,D,20110302,000000,7.69693,7.70305,7.67867,7.70305,12755.637252239,0
+MPA.US,D,20110303,000000,7.70305,7.73456,7.70305,7.71895,15516.404790913,0
+MPA.US,D,20110304,000000,7.72389,7.7466,7.71895,7.73456,21811.683962007,0
+MPA.US,D,20110307,000000,7.72389,7.73456,7.71363,7.72912,11635.531273599,0
+MPA.US,D,20110308,000000,7.75282,7.82757,7.74048,7.79488,33849.278593219,0
+MPA.US,D,20110309,000000,7.81553,7.81553,7.72389,7.7466,44364.703888177,0
+MPA.US,D,20110310,000000,7.77731,7.77731,7.70869,7.70869,25109.211146865,0
+MPA.US,D,20110311,000000,7.7466,7.81553,7.71363,7.81009,22648.218806815,0
+MPA.US,D,20110314,000000,7.81553,7.82076,7.70305,7.71363,23307.521692976,0
+MPA.US,D,20110315,000000,7.73456,7.7466,7.70305,7.70869,33710.53128845,0
+MPA.US,D,20110316,000000,7.67965,7.75282,7.67965,7.7466,19155.230090421,0
+MPA.US,D,20110317,000000,7.76338,7.80584,7.75135,7.75135,18733.92440587,0
+MPA.US,D,20110318,000000,7.79488,7.82076,7.73456,7.77642,110936.06581763,0
+MPA.US,D,20110321,000000,7.82076,7.84553,7.75904,7.8408,84669.276792295,0
+MPA.US,D,20110322,000000,7.80664,7.83419,7.77098,7.77098,30602.38911083,0
+MPA.US,D,20110323,000000,7.81009,7.85916,7.80664,7.8408,14968.504850186,0
+MPA.US,D,20110324,000000,7.81009,7.87388,7.81009,7.87388,9461.148329529,0
+MPA.US,D,20110325,000000,7.89056,7.89688,7.86439,7.89688,22283.627349029,0
+MPA.US,D,20110328,000000,7.91198,7.9261,7.90015,7.9261,17516.594038486,0
+MPA.US,D,20110329,000000,7.91198,7.93884,7.91198,7.91871,12410.288121393,0
+MPA.US,D,20110330,000000,7.93884,7.95692,7.9261,7.93282,24579.540779027,0
+MPA.US,D,20110331,000000,7.94063,7.96027,7.92048,7.94636,14792.285645589,0
+MPA.US,D,20110401,000000,8.01281,8.02406,7.9278,7.98605,26654.673826255,0
+MPA.US,D,20110404,000000,7.99029,7.99029,7.93884,7.97311,24784.117097006,0
+MPA.US,D,20110405,000000,7.9895,8.03473,7.97696,8.03473,11270.939815813,0
+MPA.US,D,20110406,000000,8.02406,8.02406,7.9737,7.9737,20401.930325236,0
+MPA.US,D,20110407,000000,7.98328,7.98328,7.8722,7.8722,59813.25415778,0
+MPA.US,D,20110408,000000,7.88533,7.88533,7.84169,7.87003,33165.669609871,0
+MPA.US,D,20110411,000000,7.87003,7.87003,7.79014,7.79014,17611.79291913,0
+MPA.US,D,20110412,000000,7.78718,7.78718,7.73673,7.74315,7747.568477938,0
+MPA.US,D,20110413,000000,7.76487,7.79577,7.71895,7.73456,19297.015657338,0
+MPA.US,D,20110414,000000,7.71895,7.78392,7.71363,7.73456,12384.969270158,0
+MPA.US,D,20110415,000000,7.74048,7.79577,7.72912,7.77098,11211.187326898,0
+MPA.US,D,20110418,000000,7.77098,7.77098,7.72389,7.73456,11367.151450506,0
+MPA.US,D,20110419,000000,7.77098,7.77098,7.72912,7.75904,10096.145118505,0
+MPA.US,D,20110420,000000,7.59118,7.75904,7.59118,7.74048,103679.68305364,0
+MPA.US,D,20110421,000000,7.74729,7.76487,7.74729,7.75904,16189.886233767,0
+MPA.US,D,20110425,000000,7.75904,7.79014,7.70305,7.70869,22853.807878843,0
+MPA.US,D,20110426,000000,7.7152,7.74907,7.7152,7.73149,23108.009145243,0
+MPA.US,D,20110427,000000,7.74729,7.77098,7.668,7.70305,42096.134817513,0
+MPA.US,D,20110428,000000,7.74048,7.74729,7.69693,7.74048,15388.797780689,0
+MPA.US,D,20110429,000000,7.73288,7.76428,7.72113,7.7389,26619.227434526,0
+MPA.US,D,20110502,000000,7.72912,7.82076,7.72389,7.77731,17772.820812985,0
+MPA.US,D,20110503,000000,7.78344,7.81553,7.78344,7.81009,19883.400251942,0
+MPA.US,D,20110504,000000,7.79311,7.86272,7.79311,7.86272,17323.158015049,0
+MPA.US,D,20110505,000000,7.86914,7.94556,7.86914,7.94063,18762.281519252,0
+MPA.US,D,20110506,000000,7.94329,7.99621,7.93697,7.99621,36681.9516694,0
+MPA.US,D,20110509,000000,7.97242,8.01646,7.96649,8.01646,16655.753096493,0
+MPA.US,D,20110510,000000,7.98328,8.01201,7.98328,7.99998,13072.629269703,0
+MPA.US,D,20110511,000000,7.98782,8.01369,7.97538,8.01369,37097.180829656,0
+MPA.US,D,20110512,000000,8.03897,8.07383,8.03897,8.07156,35633.751228268,0
+MPA.US,D,20110513,000000,8.05754,8.07156,8.04549,8.06563,21932.201693886,0
+MPA.US,D,20110516,000000,8.03897,8.05754,8.02791,8.02791,12408.262613293,0
+MPA.US,D,20110517,000000,8.01201,8.06563,8.01201,8.05754,36278.875557737,0
+MPA.US,D,20110518,000000,8.0517,8.07156,8.0517,8.06563,13164.789888199,0
+MPA.US,D,20110519,000000,8.09309,8.09309,8.05754,8.07156,16352.939635721,0
+MPA.US,D,20110520,000000,8.06889,8.07708,8.05507,8.06889,12230.017900598,0
+MPA.US,D,20110523,000000,8.07156,8.08626,8.0517,8.07156,24833.742045427,0
+MPA.US,D,20110524,000000,8.05754,8.0991,8.04549,8.07156,22532.764845182,0
+MPA.US,D,20110525,000000,8.03897,8.07383,8.03473,8.03473,12111.525676818,0
+MPA.US,D,20110526,000000,8.03473,8.10483,8.03473,8.08626,6288.1898927473,0
+MPA.US,D,20110527,000000,8.06297,8.14028,8.06297,8.09042,33001.603453868,0
+MPA.US,D,20110531,000000,8.0754,8.11876,8.0754,8.10148,10315.912747226,0
+MPA.US,D,20110601,000000,8.10483,8.1149,8.10483,8.10986,35497.029431598,0
+MPA.US,D,20110602,000000,8.10719,8.10719,8.04913,8.10345,35191.177708679,0
+MPA.US,D,20110603,000000,8.08469,8.11332,8.07383,8.11332,10063.736988924,0
+MPA.US,D,20110606,000000,8.0371,8.11332,8.0371,8.09743,26016.63877513,0
+MPA.US,D,20110607,000000,8.07965,8.1149,8.07965,8.09219,23380.439984532,0
+MPA.US,D,20110608,000000,8.10986,8.13455,8.08626,8.13455,9768.0128064983,0
+MPA.US,D,20110609,000000,8.10986,8.12339,8.04549,8.05083,30476.807608705,0
+MPA.US,D,20110610,000000,8.06889,8.06889,8.01804,8.04361,25309.736448647,0
+MPA.US,D,20110613,000000,8.03216,8.07708,8.03216,8.07708,26169.564636591,0
+MPA.US,D,20110614,000000,8.11332,8.12073,8.07383,8.07383,20373.573211853,0
+MPA.US,D,20110615,000000,8.06297,8.10345,8.06297,8.09042,15209.540313944,0
+MPA.US,D,20110616,000000,8.09575,8.09575,8.0833,8.08863,11713.513335402,0
+MPA.US,D,20110617,000000,8.11332,8.11332,8.08469,8.11332,32752.465957714,0
+MPA.US,D,20110620,000000,8.13208,8.15143,8.08469,8.15143,32373.695943237,0
+MPA.US,D,20110621,000000,8.15143,8.15143,8.10719,8.14028,14858.114658801,0
+MPA.US,D,20110622,000000,8.16151,8.1778,8.12725,8.15143,21497.730206691,0
+MPA.US,D,20110623,000000,8.16734,8.18985,8.15143,8.18985,22349.45636224,0
+MPA.US,D,20110624,000000,8.20614,8.22925,8.19963,8.22925,27781.869083241,0
+MPA.US,D,20110627,000000,8.23784,8.28878,8.04913,8.09042,140055.78300013,0
+MPA.US,D,20110628,000000,8.09042,8.13208,8.09042,8.10719,57677.355867588,0
+MPA.US,D,20110629,000000,8.13208,8.14028,8.09042,8.12725,22297.80590572,0
+MPA.US,D,20110630,000000,8.13129,8.13129,8.07383,8.11065,19916.821135572,0
+MPA.US,D,20110701,000000,8.15766,8.15766,8.10986,8.13455,19332.462049067,0
+MPA.US,D,20110705,000000,8.16062,8.20367,8.1545,8.20367,25501.146963984,0
+MPA.US,D,20110706,000000,8.22825,8.256,8.20456,8.24879,48072.396463044,0
+MPA.US,D,20110707,000000,8.26055,8.42633,8.26055,8.3816,66285.765287519,0
+MPA.US,D,20110708,000000,8.39177,8.4602,8.38683,8.41567,31198.901245929,0
+MPA.US,D,20110711,000000,8.39364,8.45476,8.39364,8.41744,30124.369199512,0
+MPA.US,D,20110712,000000,8.4052,8.51618,8.4052,8.51618,12555.111950457,0
+MPA.US,D,20110713,000000,8.51618,8.55074,8.49298,8.49742,11702.373040859,0
+MPA.US,D,20110714,000000,8.50384,8.50384,8.40096,8.40609,32873.996443642,0
+MPA.US,D,20110715,000000,8.42189,8.46722,8.41153,8.46198,26497.696948598,0
+MPA.US,D,20110718,000000,8.43966,8.46722,8.40609,8.43966,34891.402510055,0
+MPA.US,D,20110719,000000,8.42989,8.43966,8.42989,8.43966,18733.92440587,0
+MPA.US,D,20110720,000000,8.43966,8.43966,8.41744,8.43966,15091.048090164,0
+MPA.US,D,20110721,000000,8.43453,8.46722,8.43453,8.46722,14484.408414571,0
+MPA.US,D,20110722,000000,8.46532,8.61413,8.46532,8.60475,15271.318310958,0
+MPA.US,D,20110725,000000,8.58688,8.61502,8.49742,8.51618,33384.424484543,0
+MPA.US,D,20110726,000000,8.58875,8.58875,8.51807,8.53297,12735.382171251,0
+MPA.US,D,20110727,000000,8.56822,8.56822,8.41153,8.44933,29112.627904158,0
+MPA.US,D,20110728,000000,8.50631,8.50631,8.3029,8.3029,33023.884042955,0
+MPA.US,D,20110729,000000,8.23784,8.3103,8.17633,8.18797,27978.343368825,0
+MPA.US,D,20110801,000000,8.33203,8.444,8.3038,8.3103,29896.499538396,0
+MPA.US,D,20110802,000000,8.36767,8.4371,8.36767,8.42011,27298.785401675,0
+MPA.US,D,20110803,000000,8.47708,8.48508,8.41567,8.46532,16290.148884658,0
+MPA.US,D,20110804,000000,8.46899,8.57681,8.42989,8.42989,22885.203254374,0
+MPA.US,D,20110805,000000,8.55617,8.57958,8.33638,8.43453,23461.460308485,0
+MPA.US,D,20110808,000000,8.33638,8.33638,8.0762,8.22046,44588.522533095,0
+MPA.US,D,20110809,000000,8.24751,8.27624,8.12567,8.21433,47220.670307495,0
+MPA.US,D,20110810,000000,8.22046,8.31189,8.18896,8.31189,32679.547666158,0
+MPA.US,D,20110811,000000,8.32403,8.32403,8.20969,8.28157,27714.014561931,0
+MPA.US,D,20110812,000000,8.30133,8.38683,8.30133,8.34239,23482.728143523,0
+MPA.US,D,20110815,000000,8.3741,8.44835,8.36304,8.3741,22685.690706642,0
+MPA.US,D,20110816,000000,8.47254,8.47254,8.39177,8.47254,13706.61330463,0
+MPA.US,D,20110817,000000,8.47708,8.53198,8.44835,8.53198,14149.186824218,0
+MPA.US,D,20110818,000000,8.49209,8.51618,8.4371,8.46532,15030.2828472,0
+MPA.US,D,20110819,000000,8.4371,8.51006,8.4371,8.51006,16034.934864208,0
+MPA.US,D,20110822,000000,8.51006,8.52497,8.44835,8.46532,26658.724842453,0
+MPA.US,D,20110823,000000,8.4371,8.49654,8.4371,8.47254,20717.90958865,0
+MPA.US,D,20110824,000000,8.48508,8.51006,8.47254,8.47254,9684.9669744472,0
+MPA.US,D,20110825,000000,8.47254,8.47708,8.43453,8.47254,10584.292570318,0
+MPA.US,D,20110826,000000,8.43542,8.47541,8.42989,8.43966,5359.4944294441,0
+MPA.US,D,20110829,000000,8.47254,8.47254,8.39177,8.4052,29809.402690147,0
+MPA.US,D,20110830,000000,8.4052,8.44312,8.3741,8.3741,35007.869225736,0
+MPA.US,D,20110831,000000,8.429,8.46286,8.41744,8.44569,16393.449797697,0
+MPA.US,D,20110901,000000,8.47708,8.52497,8.46532,8.52497,16695.25050442,0
+MPA.US,D,20110902,000000,8.52161,8.57582,8.52161,8.56358,21326.574772343,0
+MPA.US,D,20110906,000000,8.53109,8.59854,8.52497,8.59854,15879.98349465,0
+MPA.US,D,20110907,000000,8.586,8.61413,8.55617,8.57958,29259.477241321,0
+MPA.US,D,20110908,000000,8.5617,8.62104,8.5617,8.62104,25879.916978461,0
+MPA.US,D,20110909,000000,8.63181,8.64741,8.6012,8.64741,16918.056395288,0
+MPA.US,D,20110912,000000,8.66133,8.71989,8.65393,8.71435,21857.25789423,0
+MPA.US,D,20110913,000000,8.7657,8.77577,8.72907,8.75394,20595.366348673,0
+MPA.US,D,20110914,000000,8.76018,8.81033,8.76018,8.81033,14826.719283269,0
+MPA.US,D,20110915,000000,8.79039,8.80342,8.70251,8.70251,23574.888762019,0
+MPA.US,D,20110916,000000,8.69688,8.72423,8.66133,8.66133,22125.637717321,0
+MPA.US,D,20110919,000000,8.63655,8.66953,8.6093,8.65393,27616.790173189,0
+MPA.US,D,20110920,000000,8.65393,8.71435,8.63181,8.66953,28562.702455332,0
+MPA.US,D,20110921,000000,8.68029,8.70784,8.63655,8.6412,27678.568170202,0
+MPA.US,D,20110922,000000,8.63181,8.69175,8.6012,8.63655,24776.015064612,0
+MPA.US,D,20110923,000000,8.59854,8.66617,8.59854,8.66617,24369.900690801,0
+MPA.US,D,20110926,000000,8.63181,8.66133,8.6248,8.64741,13205.300050175,0
+MPA.US,D,20110927,000000,8.65393,8.69175,8.6248,8.6248,21711.421311116,0
+MPA.US,D,20110928,000000,8.66953,8.70251,8.63181,8.66133,22478.076126514,0
+MPA.US,D,20110929,000000,8.72907,8.72907,8.6412,8.6412,8939.5799940862,0
+MPA.US,D,20110930,000000,8.65946,8.69609,8.62816,8.62816,9360.885678638,0
+MPA.US,D,20111003,000000,8.63655,8.77577,8.63655,8.7657,27115.476918734,0
+MPA.US,D,20111004,000000,8.773,8.81566,8.67209,8.80836,26378.191970767,0
+MPA.US,D,20111005,000000,8.76018,8.8129,8.72423,8.8129,11528.179344363,0
+MPA.US,D,20111006,000000,8.79207,8.8129,8.70784,8.8129,17395.063552557,0
+MPA.US,D,20111007,000000,8.78773,8.89456,8.78773,8.88469,6235.5266821784,0
+MPA.US,D,20111010,000000,8.8992,8.93002,8.79394,8.84815,27436.519952395,0
+MPA.US,D,20111011,000000,8.87145,8.88469,8.80165,8.83631,17491.275187251,0
+MPA.US,D,20111012,000000,8.85951,8.86484,8.78773,8.86484,22880.139484127,0
+MPA.US,D,20111013,000000,8.89002,8.89002,8.79394,8.88469,16866.405938769,0
+MPA.US,D,20111014,000000,8.85951,8.96308,8.85951,8.94955,13965.878341276,0
+MPA.US,D,20111017,000000,8.98007,8.98007,8.89002,8.91263,17734.336159107,0
+MPA.US,D,20111018,000000,8.93662,8.93662,8.83631,8.89456,17577.35928145,0
+MPA.US,D,20111019,000000,8.89456,8.90512,8.86484,8.90512,14520.86756035,0
+MPA.US,D,20111020,000000,8.90512,8.94955,8.88469,8.94955,18798.740665031,0
+MPA.US,D,20111021,000000,8.94758,8.96861,8.88369,8.93563,26431.867935386,0
+MPA.US,D,20111024,000000,8.93662,8.94955,8.89456,8.89456,11782.380610762,0
+MPA.US,D,20111025,000000,8.86484,8.94571,8.83245,8.94571,31778.196562189,0
+MPA.US,D,20111026,000000,8.94955,8.9857,8.93002,8.94955,18007.779752446,0
+MPA.US,D,20111027,000000,9.01146,9.03803,8.94955,8.94955,20757.406996577,0
+MPA.US,D,20111028,000000,9.02815,9.02815,8.97227,9.01146,25955.873532166,0
+MPA.US,D,20111031,000000,9.02075,9.06361,9.00554,9.06361,15635.909768743,0
+MPA.US,D,20111101,000000,9.06459,9.14329,9.06459,9.09401,42814.177438539,0
+MPA.US,D,20111102,000000,9.11031,9.14427,9.08641,9.1269,23459.434800386,0
+MPA.US,D,20111103,000000,9.1255,9.13766,9.09401,9.1255,20338.126820124,0
+MPA.US,D,20111104,000000,9.14427,9.16442,9.12166,9.12166,17829.535039751,0
+MPA.US,D,20111107,000000,9.1741,9.28025,9.15978,9.19226,43247.636171685,0
+MPA.US,D,20111108,000000,9.21655,9.22643,9.19621,9.22051,26991.920924706,0
+MPA.US,D,20111109,000000,9.19918,9.19918,9.17113,9.19039,7788.0786399142,0
+MPA.US,D,20111110,000000,9.23897,9.26819,9.18466,9.21951,21344.804345232,0
+MPA.US,D,20111111,000000,9.30848,9.30848,9.24291,9.24291,9461.148329529,0
+MPA.US,D,20111114,000000,9.20994,9.27016,9.20994,9.21655,20469.784846547,0
+MPA.US,D,20111115,000000,9.20994,9.26434,9.18081,9.18081,8766.3990516381,0
+MPA.US,D,20111116,000000,9.13282,9.1741,9.1113,9.16629,36397.367781519,0
+MPA.US,D,20111117,000000,9.1741,9.19226,9.1113,9.13282,15681.483700966,0
+MPA.US,D,20111118,000000,9.1269,9.18081,9.1269,9.1269,10027.277843146,0
+MPA.US,D,20111121,000000,9.1035,9.14616,9.06834,9.06834,26215.138568814,0
+MPA.US,D,20111122,000000,9.09688,9.14042,9.09688,9.1113,12038.607385261,0
+MPA.US,D,20111123,000000,9.09688,9.12265,9.09688,9.11781,10937.743733559,0
+MPA.US,D,20111125,000000,9.13766,9.17785,9.10053,9.17785,14675.818929908,0
+MPA.US,D,20111128,000000,9.18081,9.18081,9.1035,9.1269,42179.180649564,0
+MPA.US,D,20111129,000000,9.1035,9.1269,9.09688,9.12265,27352.461366295,0
+MPA.US,D,20111130,000000,9.14516,9.16629,9.10931,9.10931,41510.762976957,0
+MPA.US,D,20111201,000000,9.15978,9.16629,9.1113,9.16629,22853.807878843,0
+MPA.US,D,20111202,000000,9.1578,9.1578,9.14329,9.1578,24055.946935486,0
+MPA.US,D,20111205,000000,9.19325,9.19325,9.13766,9.18466,22667.461133753,0
+MPA.US,D,20111206,000000,9.19137,9.21467,9.16442,9.21467,19241.314184621,0
+MPA.US,D,20111207,000000,9.22543,9.33938,9.22051,9.2761,52177.088625276,0
+MPA.US,D,20111208,000000,9.30365,9.39024,9.29189,9.29189,68145.181722223,0
+MPA.US,D,20111209,000000,9.31984,9.31984,9.26819,9.29386,35162.820595295,0
+MPA.US,D,20111212,000000,9.30068,9.30068,9.23897,9.27826,23004.708232204,0
+MPA.US,D,20111213,000000,9.30068,9.30068,9.24786,9.27826,17028.446586674,0
+MPA.US,D,20111214,000000,9.29386,9.31292,9.21951,9.24786,22473.012356267,0
+MPA.US,D,20111215,000000,9.23897,9.28992,9.21951,9.24786,36201.906249983,0
+MPA.US,D,20111216,000000,9.27016,9.32763,9.25565,9.32171,27757.562986055,0
+MPA.US,D,20111219,000000,9.31984,9.34432,9.30661,9.34432,21381.26349101,0
+MPA.US,D,20111220,000000,9.36969,9.43269,9.34432,9.43269,42330.081002924,0
+MPA.US,D,20111221,000000,9.43269,9.61932,9.43269,9.59957,39537.918088719,0
+MPA.US,D,20111222,000000,9.59957,9.68843,9.59957,9.63808,30063.603956548,0
+MPA.US,D,20111223,000000,9.68548,9.68548,9.64302,9.64302,13859.539166089,0
+MPA.US,D,20111227,000000,9.67757,9.75656,9.67066,9.68843,22526.688320886,0
+MPA.US,D,20111228,000000,9.76248,9.82964,9.67757,9.67757,35572.985985304,0
+MPA.US,D,20111229,000000,9.68843,9.68843,9.60549,9.62426,35251.942951643,0
+MPA.US,D,20111230,000000,9.62623,9.62623,9.55711,9.56205,44006.188954687,0
+MPA.US,D,20120103,000000,9.51762,9.58377,9.50477,9.58377,33568.745721534,0
+MPA.US,D,20120104,000000,9.59759,9.66178,9.51762,9.51762,21046.041900657,0
+MPA.US,D,20120105,000000,9.53638,9.61635,9.51762,9.61635,18752.153978758,0
+MPA.US,D,20120106,000000,9.59759,9.65585,9.56303,9.56303,36734.614879969,0
+MPA.US,D,20120109,000000,9.56303,9.59759,9.54229,9.56994,29952.201011114,0
+MPA.US,D,20120110,000000,9.62228,9.66178,9.59759,9.66178,31886.561245474,0
+MPA.US,D,20120111,000000,9.70127,9.83456,9.69436,9.7378,68033.778776789,0
+MPA.US,D,20120112,000000,9.77039,9.8395,9.77039,9.77039,31032.809581827,0
+MPA.US,D,20120113,000000,9.85136,9.88788,9.79902,9.79902,42660.238823031,0
+MPA.US,D,20120117,000000,9.8553,9.91061,9.80988,9.91061,44906.527304607,0
+MPA.US,D,20120118,000000,9.91258,9.95007,9.85826,9.85826,38590.993052527,0
+MPA.US,D,20120119,000000,9.85826,9.91258,9.84346,9.87505,25898.14655135,0
+MPA.US,D,20120120,000000,9.82766,9.88788,9.77434,9.77434,36336.602538554,0
+MPA.US,D,20120123,000000,9.81285,9.84346,9.76051,9.76051,36495.60492431,0
+MPA.US,D,20120124,000000,9.76051,9.76051,9.67461,9.67461,46850.002325414,0
+MPA.US,D,20120125,000000,9.73483,9.73483,9.67461,9.68251,26418.702132743,0
+MPA.US,D,20120126,000000,9.67461,9.76645,9.67461,9.74372,25624.702958012,0
+MPA.US,D,20120127,000000,9.74669,9.77039,9.72694,9.73286,44956.152253028,0
+MPA.US,D,20120130,000000,9.79902,9.82766,9.76645,9.81285,11637.556781697,0
+MPA.US,D,20120131,000000,9.85333,9.88986,9.83853,9.88986,27483.106638667,0
+MPA.US,D,20120201,000000,9.89184,9.91948,9.87505,9.91258,20339.139574174,0
+MPA.US,D,20120202,000000,9.89184,9.91948,9.86913,9.91948,23255.871236457,0
+MPA.US,D,20120203,000000,9.94609,9.94609,9.9027,9.92348,19857.068646657,0
+MPA.US,D,20120206,000000,9.92735,9.94609,9.86123,9.94025,58322.480197058,0
+MPA.US,D,20120207,000000,9.93528,9.958,9.90369,9.9185,55512.087709963,0
+MPA.US,D,20120208,000000,9.958,9.958,9.89678,9.9185,55257.886443562,0
+MPA.US,D,20120209,000000,9.94322,9.99251,9.93528,9.97876,57619.628886772,0
+MPA.US,D,20120210,000000,10.0142,10.1011,9.9955,10.1011,73346.686519961,0
+MPA.US,D,20120213,000000,10.0893,10.1989,10.0893,10.1693,76126.696385575,0
+MPA.US,D,20120214,000000,10.1782,10.2315,10.1199,10.1989,58644.535984768,0
+MPA.US,D,20120215,000000,10.2255,10.2315,10.1535,10.1911,100318.35236368,0
+MPA.US,D,20120216,000000,10.1782,10.1782,10.1238,10.1466,33147.440036982,0
+MPA.US,D,20120217,000000,10.1407,10.1911,10.0893,10.1911,40047.333375569,0
+MPA.US,D,20120221,000000,10.1782,10.1911,10.1535,10.1911,88424.568807483,0
+MPA.US,D,20120222,000000,10.1466,10.2385,10.0893,10.1584,65161.60829268,0
+MPA.US,D,20120223,000000,10.1911,10.2622,10.1535,10.2385,20852.605877221,0
+MPA.US,D,20120224,000000,10.2355,10.3717,10.2355,10.2809,49562.157669717,0
+MPA.US,D,20120227,000000,10.2839,10.3618,10.269,10.3618,71987.570585661,0
+MPA.US,D,20120228,000000,10.3944,10.516,10.3618,10.504,47061.667921739,0
+MPA.US,D,20120229,000000,10.513,10.513,10.3085,10.3747,95094.566976855,0
+MPA.US,D,20120301,000000,10.4004,10.4004,10.3274,10.4004,54056.76014097,0
+MPA.US,D,20120302,000000,10.3747,10.4033,10.3017,10.3678,35024.073290527,0
+MPA.US,D,20120305,000000,10.3717,10.3717,10.2809,10.2947,63885.538190432,0
+MPA.US,D,20120306,000000,10.3154,10.3865,10.2947,10.3204,39115.599650118,0
+MPA.US,D,20120307,000000,10.3796,10.4497,10.3796,10.4497,22834.565551904,0
+MPA.US,D,20120308,000000,10.4922,10.5801,10.4922,10.5801,53289.092571523,0
+MPA.US,D,20120309,000000,10.5939,10.6472,10.5633,10.5701,91045.57628734,0
+MPA.US,D,20120312,000000,10.5367,10.5701,10.3845,10.3984,41324.416231867,0
+MPA.US,D,20120313,000000,10.4141,10.432,10.1881,10.2285,31368.03117218,0
+MPA.US,D,20120314,000000,10.1881,10.1881,9.86913,9.86913,72132.394414727,0
+MPA.US,D,20120315,000000,9.83062,9.83556,9.54921,9.57883,84968.039236868,0
+MPA.US,D,20120316,000000,9.54921,9.55612,9.28498,9.42578,66974.438041114,0
+MPA.US,D,20120319,000000,9.39715,9.6045,9.30265,9.5107,62015.994215233,0
+MPA.US,D,20120320,000000,9.4643,9.51859,9.37167,9.4643,53662.798815752,0
+MPA.US,D,20120321,000000,9.42578,9.59858,9.42578,9.49194,38801.645894803,0
+MPA.US,D,20120322,000000,9.54921,9.63808,9.50675,9.50675,43511.964978579,0
+MPA.US,D,20120323,000000,9.5107,9.70818,9.5028,9.70818,37140.729253781,0
+MPA.US,D,20120326,000000,9.67856,9.70324,9.5107,9.5107,60658.903789032,0
+MPA.US,D,20120327,000000,9.48404,9.54329,9.42578,9.42578,97287.179493814,0
+MPA.US,D,20120328,000000,9.45738,9.63808,9.45145,9.58574,60982.985084842,0
+MPA.US,D,20120329,000000,9.65782,9.67856,9.56007,9.566,37874.975939599,0
+MPA.US,D,20120330,000000,9.56896,9.59561,9.51268,9.52156,16412.692124635,0
+MPA.US,D,20120402,000000,9.566,9.57191,9.47713,9.47713,30092.973823981,0
+MPA.US,D,20120403,000000,9.48009,9.53045,9.45442,9.48009,40012.89973789,0
+MPA.US,D,20120404,000000,9.53341,9.57981,9.49983,9.50675,53050.082615862,0
+MPA.US,D,20120405,000000,9.57191,9.6124,9.55019,9.55612,22273.499808535,0
+MPA.US,D,20120409,000000,9.56896,9.61635,9.56303,9.61635,28231.531881177,0
+MPA.US,D,20120410,000000,9.65585,9.65585,9.55514,9.59661,46194.750455449,0
+MPA.US,D,20120411,000000,9.59661,9.62228,9.54724,9.61635,43272.955022921,0
+MPA.US,D,20120412,000000,9.62722,9.62722,9.56896,9.60352,15053.576190336,0
+MPA.US,D,20120413,000000,9.57587,9.57587,9.55514,9.57587,23358.159395446,0
+MPA.US,D,20120416,000000,9.56303,9.56303,9.54229,9.54229,22038.540869073,0
+MPA.US,D,20120417,000000,9.54427,9.55612,9.5265,9.55019,24186.592207858,0
+MPA.US,D,20120418,000000,9.55711,9.56303,9.54229,9.56303,50417.934841463,0
+MPA.US,D,20120419,000000,9.55514,9.62722,9.55514,9.59661,44998.687923104,0
+MPA.US,D,20120420,000000,9.59265,9.65289,9.59265,9.64795,22491.241929157,0
+MPA.US,D,20120423,000000,9.70028,9.72003,9.6361,9.68251,35067.621714651,0
+MPA.US,D,20120424,000000,9.68745,9.73286,9.68251,9.70818,69146.795477085,0
+MPA.US,D,20120425,000000,9.7378,9.7378,9.65585,9.69337,33138.325250537,0
+MPA.US,D,20120426,000000,9.64302,9.69337,9.6361,9.66869,22654.295331111,0
+MPA.US,D,20120427,000000,9.6203,9.66672,9.6203,9.65289,17562.167970709,0
+MPA.US,D,20120430,000000,9.65091,9.70028,9.65091,9.65585,42520.478764213,0
+MPA.US,D,20120501,000000,9.70521,9.71213,9.68548,9.70521,27797.060393982,0
+MPA.US,D,20120502,000000,9.72003,9.73286,9.70818,9.70818,28932.357683364,0
+MPA.US,D,20120503,000000,9.71213,9.72398,9.6914,9.71213,35110.157384727,0
+MPA.US,D,20120504,000000,9.71607,9.78125,9.6914,9.78125,22474.025110316,0
+MPA.US,D,20120507,000000,9.74274,9.78915,9.74274,9.78915,31959.479537031,0
+MPA.US,D,20120508,000000,9.7536,9.81383,9.74965,9.76051,12968.315602614,0
+MPA.US,D,20120509,000000,9.76051,9.78915,9.7536,9.78915,7220.9363722481,0
+MPA.US,D,20120510,000000,9.77829,9.80988,9.77829,9.79705,16734.747912346,0
+MPA.US,D,20120511,000000,9.82273,9.82273,9.76051,9.79902,23577.927024167,0
+MPA.US,D,20120514,000000,9.7536,9.79902,9.74274,9.78915,21951.444020824,0
+MPA.US,D,20120515,000000,9.76645,9.76645,9.71607,9.73386,21949.418512726,0
+MPA.US,D,20120516,000000,9.7299,9.7299,9.6914,9.72398,14782.158105095,0
+MPA.US,D,20120517,000000,9.6914,9.6914,9.62523,9.64795,48152.404032946,0
+MPA.US,D,20120518,000000,9.64795,9.64795,9.62523,9.62919,40715.751048176,0
+MPA.US,D,20120521,000000,9.62919,9.66672,9.62919,9.64795,32728.159860529,0
+MPA.US,D,20120522,000000,9.64005,9.6914,9.64005,9.67164,29600.775355971,0
+MPA.US,D,20120523,000000,9.6914,9.72398,9.6598,9.71607,15594.386852718,0
+MPA.US,D,20120524,000000,9.67164,9.71213,9.67164,9.6914,14095.510859601,0
+MPA.US,D,20120525,000000,9.72398,9.73386,9.70521,9.73386,34494.402922689,0
+MPA.US,D,20120529,000000,9.71607,9.74965,9.71607,9.74965,12431.55595643,0
+MPA.US,D,20120530,000000,9.72398,9.76051,9.72398,9.7536,16224.319871447,0
+MPA.US,D,20120531,000000,9.75756,9.78521,9.70818,9.70818,52331.027240786,0
+MPA.US,D,20120601,000000,9.73286,9.74669,9.70818,9.70818,39026.47729377,0
+MPA.US,D,20120604,000000,9.71213,9.7299,9.6914,9.72398,24463.074063346,0
+MPA.US,D,20120605,000000,9.70324,9.72892,9.67757,9.69534,36323.436735911,0
+MPA.US,D,20120606,000000,9.70917,9.72299,9.68448,9.69534,16034.934864208,0
+MPA.US,D,20120607,000000,9.74077,9.74077,9.68448,9.72892,14921.918163914,0
+MPA.US,D,20120608,000000,9.68745,9.74669,9.68745,9.7378,7827.5760478409,0
+MPA.US,D,20120611,000000,9.77039,9.77039,9.6756,9.68251,37117.435910644,0
+MPA.US,D,20120612,000000,9.70818,9.70818,9.64302,9.64302,37329.10150697,0
+MPA.US,D,20120613,000000,9.6756,9.69337,9.64302,9.65585,32775.759300851,0
+MPA.US,D,20120614,000000,9.65091,9.65585,9.6361,9.6361,13544.572656724,0
+MPA.US,D,20120615,000000,9.62623,9.66275,9.62623,9.62623,17267.456542332,0
+MPA.US,D,20120618,000000,9.59561,9.63116,9.59561,9.63116,25430.254180526,0
+MPA.US,D,20120619,000000,9.61635,9.65091,9.61635,9.62228,17190.487234578,0
+MPA.US,D,20120620,000000,9.60253,9.63116,9.5818,9.5818,13984.107914166,0
+MPA.US,D,20120621,000000,9.57488,9.62623,9.57488,9.60253,33797.628136699,0
+MPA.US,D,20120622,000000,9.57587,9.68448,9.57587,9.63708,24330.403282874,0
+MPA.US,D,20120625,000000,9.65091,9.66275,9.63116,9.65091,35441.327958881,0
+MPA.US,D,20120626,000000,9.6756,9.6756,9.63116,9.6361,19778.073830804,0
+MPA.US,D,20120627,000000,9.66869,9.73286,9.65585,9.73286,21003.506230583,0
+MPA.US,D,20120628,000000,9.72003,9.75756,9.72003,9.73286,17705.979045724,0
+MPA.US,D,20120629,000000,9.73286,9.75163,9.72596,9.72596,10212.611834187,0
+MPA.US,D,20120702,000000,9.77039,9.77039,9.75163,9.75163,12356.612156774,0
+MPA.US,D,20120703,000000,9.79112,9.82074,9.77039,9.80988,22166.147879297,0
+MPA.US,D,20120705,000000,9.81285,9.85926,9.81285,9.84444,54420.338844705,0
+MPA.US,D,20120706,000000,9.87702,9.88493,9.83358,9.84444,20293.565641951,0
+MPA.US,D,20120709,000000,9.84444,9.92735,9.84444,9.92735,22838.616568102,0
+MPA.US,D,20120710,000000,9.87012,9.95701,9.87012,9.95205,27350.435858196,0
+MPA.US,D,20120711,000000,9.94025,9.96392,9.90863,9.90863,20966.034330755,0
+MPA.US,D,20120712,000000,9.90172,9.92348,9.86518,9.86518,21735.7274083,0
+MPA.US,D,20120713,000000,9.82864,9.94025,9.82864,9.90172,24322.301250478,0
+MPA.US,D,20120716,000000,9.90863,9.94609,9.88986,9.92348,24754.747229575,0
+MPA.US,D,20120717,000000,9.87702,9.95205,9.87702,9.92735,17883.211004371,0
+MPA.US,D,20120718,000000,9.96392,9.96392,9.88493,9.92348,41057.049162824,0
+MPA.US,D,20120719,000000,9.90863,9.97777,9.90172,9.92348,40969.952314576,0
+MPA.US,D,20120720,000000,9.87702,9.92735,9.87702,9.90172,14391.235042026,0
+MPA.US,D,20120723,000000,9.84444,9.99151,9.84444,9.95701,30223.619096354,0
+MPA.US,D,20120724,000000,9.99151,10.0112,9.95701,9.99151,7768.8363129754,0
+MPA.US,D,20120725,000000,9.95701,10.0617,9.94609,10.0172,9242.3934548578,0
+MPA.US,D,20120726,000000,10.0172,10.0172,9.95205,9.98564,27411.20110116,0
+MPA.US,D,20120727,000000,9.99749,10.0232,9.94609,9.94609,16139.248531296,0
+MPA.US,D,20120730,000000,9.90172,9.95205,9.88986,9.92735,56151.135515136,0
+MPA.US,D,20120731,000000,9.92735,10.0045,9.92348,9.99749,15159.915365523,0
+MPA.US,D,20120801,000000,9.99749,10.1121,9.97179,10.1121,53657.735045505,0
+MPA.US,D,20120802,000000,10.0409,10.1268,10.0045,10.0933,28551.562160787,0
+MPA.US,D,20120803,000000,10.0232,10.0992,10.0232,10.0992,31845.038329449,0
+MPA.US,D,20120806,000000,10.0409,10.1229,10.0409,10.0992,29414.42861088,0
+MPA.US,D,20120807,000000,10.1121,10.1121,10.032,10.0755,57725.968061959,0
+MPA.US,D,20120808,000000,10.0804,10.0992,10.0617,10.0617,22936.853710894,0
+MPA.US,D,20120809,000000,10.0617,10.0755,10.0272,10.0409,18593.151593002,0
+MPA.US,D,20120810,000000,10.0459,10.0459,10.0172,10.0409,27958.088287837,0
+MPA.US,D,20120813,000000,10.0636,10.0636,9.92934,9.94907,32023.283042143,0
+MPA.US,D,20120814,000000,9.92447,10.0302,9.92447,10.0202,32781.835825147,0
+MPA.US,D,20120815,000000,10.0706,10.0706,9.99351,9.99351,29571.405488538,0
+MPA.US,D,20120816,000000,10.0429,10.0429,9.97278,9.98852,11310.43722374,0
+MPA.US,D,20120817,000000,9.99849,9.99849,9.959,9.959,21373.161458615,0
+MPA.US,D,20120820,000000,9.9185,9.98852,9.9185,9.98075,57289.471066667,0
+MPA.US,D,20120821,000000,9.98852,9.98852,9.9027,9.9027,5486.0886856196,0
+MPA.US,D,20120822,000000,9.89085,9.9027,9.77434,9.80594,51874.275164504,0
+MPA.US,D,20120823,000000,9.80594,9.9027,9.77434,9.879,43039.008837507,0
+MPA.US,D,20120824,000000,9.86123,9.9678,9.86123,9.9678,44757.652459346,0
+MPA.US,D,20120827,000000,9.959,10.0429,9.959,10.0359,23900.995565927,0
+MPA.US,D,20120828,000000,10.0499,10.0499,10.0202,10.0202,25671.289644285,0
+MPA.US,D,20120829,000000,10.0252,10.1101,10.0202,10.0804,18071.583257559,0
+MPA.US,D,20120830,000000,10.1101,10.1101,10.0962,10.0962,5376.7112482841,0
+MPA.US,D,20120831,000000,10.0893,10.1565,10.0893,10.1565,31254.602718647,0
+MPA.US,D,20120904,000000,10.1801,10.1801,10.1288,10.1358,17349.489620334,0
+MPA.US,D,20120905,000000,10.1288,10.1358,10.1021,10.1358,37756.483715818,0
+MPA.US,D,20120906,000000,10.1565,10.1801,10.1199,10.1485,18703.541784387,0
+MPA.US,D,20120907,000000,10.1732,10.1801,10.1436,10.1436,16906.916100745,0
+MPA.US,D,20120910,000000,10.1485,10.3104,10.1485,10.2492,128633.94283095,0
+MPA.US,D,20120911,000000,10.2492,10.2492,10.1732,10.1801,34933.93818013,0
+MPA.US,D,20120912,000000,10.1831,10.1979,10.1308,10.1308,20632.838248501,0
+MPA.US,D,20120913,000000,10.1219,10.1901,10.1219,10.1584,28785.508346201,0
+MPA.US,D,20120914,000000,10.1901,10.1901,10.1456,10.1584,38775.314289518,0
+MPA.US,D,20120917,000000,10.1219,10.1772,10.1219,10.1387,19625.147969345,0
+MPA.US,D,20120918,000000,10.1624,10.1901,10.1456,10.1901,11605.148652117,0
+MPA.US,D,20120919,000000,10.1693,10.2118,10.1584,10.2118,34401.229550144,0
+MPA.US,D,20120920,000000,10.1584,10.2255,10.1584,10.1901,14212.990329331,0
+MPA.US,D,20120921,000000,10.2522,10.2522,10.2168,10.2453,19990.752181179,0
+MPA.US,D,20120924,000000,10.1901,10.2997,10.1901,10.2997,32249.127195161,0
+MPA.US,D,20120925,000000,10.2453,10.3391,10.2453,10.2997,15488.047677531,0
+MPA.US,D,20120926,000000,10.3391,10.3678,10.3194,10.3312,10925.590684967,0
+MPA.US,D,20120927,000000,10.3144,10.3796,10.2997,10.3747,21758.007997389,0
+MPA.US,D,20120928,000000,10.3431,10.4033,10.3431,10.3944,14642.398046279,0
+MPA.US,D,20121001,000000,10.4004,10.434,10.4004,10.434,3946.7025305261,0
+MPA.US,D,20121002,000000,10.4033,10.4675,10.4033,10.4171,28343.94758066,0
+MPA.US,D,20121003,000000,10.4675,10.4675,10.4241,10.4418,8394.718315507,0
+MPA.US,D,20121004,000000,10.4764,10.4764,10.4004,10.4033,40902.097793265,0
+MPA.US,D,20121005,000000,10.3865,10.4764,10.2789,10.4675,11374.240728852,0
+MPA.US,D,20121008,000000,10.4764,10.4893,10.4093,10.4418,11813.775986293,0
+MPA.US,D,20121009,000000,10.434,10.434,10.4033,10.4241,11623.378225005,0
+MPA.US,D,20121010,000000,10.4606,10.4675,10.4093,10.4675,36070.248223561,0
+MPA.US,D,20121011,000000,10.4478,10.4971,10.4368,10.4803,9601.9211423961,0
+MPA.US,D,20121012,000000,10.4715,10.4803,10.4368,10.4803,11344.870861419,0
+MPA.US,D,20121015,000000,10.4715,10.4715,10.3964,10.4547,7368.798463461,0
+MPA.US,D,20121016,000000,10.4063,10.4863,10.4063,10.4863,13497.985970452,0
+MPA.US,D,20121017,000000,10.4803,10.51,10.4438,10.4803,21684.076951781,0
+MPA.US,D,20121018,000000,10.4803,10.4912,10.4438,10.4547,28078.606019716,0
+MPA.US,D,20121019,000000,10.431,10.4547,10.431,10.4547,5893.2158134799,0
+MPA.US,D,20121022,000000,10.3964,10.4438,10.3895,10.4368,14647.461816526,0
+MPA.US,D,20121023,000000,10.4478,10.4863,10.3274,10.4191,60074.544702527,0
+MPA.US,D,20121024,000000,10.431,10.4803,10.3698,10.4803,23079.652031861,0
+MPA.US,D,20121025,000000,10.4368,10.51,10.4368,10.4912,8251.9199945411,0
+MPA.US,D,20121026,000000,10.4635,10.5217,10.4635,10.5217,9667.7501556074,0
+MPA.US,D,20121031,000000,10.4912,10.504,10.4122,10.4478,23717.687082984,0
+MPA.US,D,20121101,000000,10.4863,10.5444,10.4063,10.4635,34849.879594029,0
+MPA.US,D,20121102,000000,10.4478,10.4971,10.3451,10.351,41591.78330091,0
+MPA.US,D,20121105,000000,10.3274,10.3322,10.2947,10.2947,21579.763284693,0
+MPA.US,D,20121106,000000,10.267,10.3401,10.2473,10.2542,17555.078692363,0
+MPA.US,D,20121107,000000,10.3274,10.4014,10.3204,10.3895,17966.256836421,0
+MPA.US,D,20121108,000000,10.3628,10.5397,10.3628,10.51,34608.844130271,0
+MPA.US,D,20121109,000000,10.504,10.6353,10.4803,10.6176,63412.582049361,0
+MPA.US,D,20121112,000000,10.5988,10.667,10.5604,10.6423,25109.211146865,0
+MPA.US,D,20121113,000000,10.5939,10.6453,10.5227,10.5771,22113.484668729,0
+MPA.US,D,20121114,000000,10.5227,10.6018,10.4734,10.506,26484.531145955,0
+MPA.US,D,20121115,000000,10.4388,10.4497,10.1851,10.1999,59830.47097662,0
+MPA.US,D,20121116,000000,10.1999,10.352,10.1851,10.2907,88327.34441874,0
+MPA.US,D,20121119,000000,10.3341,10.427,10.3283,10.4211,18671.133654805,0
+MPA.US,D,20121120,000000,10.4497,10.5179,10.3974,10.4873,26935.20669794,0
+MPA.US,D,20121121,000000,10.5474,10.5701,10.4211,10.432,51312.196667086,0
+MPA.US,D,20121123,000000,10.4211,10.4932,10.4211,10.4448,17172.257661688,0
+MPA.US,D,20121126,000000,10.427,10.5227,10.4141,10.5179,44343.436053139,0
+MPA.US,D,20121127,000000,10.4932,10.663,10.4932,10.499,66041.691561612,0
+MPA.US,D,20121128,000000,10.5474,10.5889,10.3283,10.4823,263271.49166678,0
+MPA.US,D,20121129,000000,10.513,10.5406,10.4823,10.506,45453.414491286,0
+MPA.US,D,20121130,000000,10.5179,10.6018,10.5179,10.5889,25879.916978461,0
+MPA.US,D,20121203,000000,10.5889,10.6383,10.5406,10.583,112884.60460868,0
+MPA.US,D,20121204,000000,10.5554,10.6254,10.4497,10.4645,41728.50509758,0
+MPA.US,D,20121205,000000,10.5406,10.5406,10.4497,10.5227,40820.064715264,0
+MPA.US,D,20121206,000000,10.5227,10.5227,10.4141,10.4448,37509.371727763,0
+MPA.US,D,20121207,000000,10.4497,10.4645,10.3638,10.3638,51510.696460769,0
+MPA.US,D,20121210,000000,10.3461,10.4734,10.3461,10.3638,38646.694525244,0
+MPA.US,D,20121211,000000,10.3461,10.427,10.3036,10.3835,75767.168698037,0
+MPA.US,D,20121212,000000,10.3341,10.4024,10.3036,10.3568,69640.006699145,0
+MPA.US,D,20121213,000000,10.3411,10.3461,10.2907,10.2957,45111.103622588,0
+MPA.US,D,20121214,000000,10.3036,10.3036,10.1584,10.2048,120959.29264458,0
+MPA.US,D,20121217,000000,10.2048,10.2048,10.0923,10.1071,75704.377946973,0
+MPA.US,D,20121218,000000,10.1466,10.1466,9.95007,10.0015,79467.771994557,0
+MPA.US,D,20121219,000000,10.0084,10.0992,10.0015,10.0992,56155.186531334,0
+MPA.US,D,20121220,000000,10.1179,10.2285,10.0804,10.1071,74182.20861072,0
+MPA.US,D,20121221,000000,10.1268,10.1999,10.1071,10.1931,31966.568815377,0
+MPA.US,D,20121224,000000,10.2128,10.2345,10.1999,10.2225,32651.190552774,0
+MPA.US,D,20121226,000000,10.2592,10.2819,10.2128,10.274,37538.741595196,0
+MPA.US,D,20121227,000000,10.2907,10.2907,10.1525,10.2552,57033.244292167,0
+MPA.US,D,20121228,000000,10.2345,10.3461,10.2177,10.3461,40534.468073332,0
+MPA.US,D,20121231,000000,10.3224,10.432,10.3224,10.4211,38581.878266082,0
+MPA.US,D,20130102,000000,10.4576,10.5889,10.4576,10.583,13956.763554831,0
+MPA.US,D,20130103,000000,10.6067,10.6916,10.5701,10.6916,33939.413703615,0
+MPA.US,D,20130104,000000,10.6916,10.7026,10.6699,10.7026,68991.844107526,0
+MPA.US,D,20130107,000000,10.6916,10.8556,10.6916,10.8407,47221.683061544,0
+MPA.US,D,20130108,000000,10.8407,10.894,10.7746,10.7805,72143.53470927,0
+MPA.US,D,20130109,000000,10.8161,10.8556,10.7677,10.7904,49521.647507741,0
+MPA.US,D,20130110,000000,10.821,10.821,10.6788,10.6788,26595.93409139,0
+MPA.US,D,20130111,000000,10.6808,10.75,10.666,10.7054,32283.56083284,0
+MPA.US,D,20130114,000000,10.7203,10.736,10.5721,10.5959,54109.42335154,0
+MPA.US,D,20130115,000000,10.5425,10.6156,10.4231,10.4231,63884.525436383,0
+MPA.US,D,20130116,000000,10.4231,10.4764,10.3292,10.4458,99148.621436618,0
+MPA.US,D,20130117,000000,10.428,10.5317,10.428,10.4458,46121.832163892,0
+MPA.US,D,20130118,000000,10.4507,10.5377,10.4231,10.4507,44086.19652459,0
+MPA.US,D,20130122,000000,10.507,10.5425,10.4764,10.4952,40169.876615547,0
+MPA.US,D,20130123,000000,10.4883,10.6453,10.4883,10.6453,33270.996031008,0
+MPA.US,D,20130124,000000,10.6403,10.6453,10.5653,10.6235,21498.742960741,0
+MPA.US,D,20130125,000000,10.5721,10.6264,10.5197,10.5377,22987.491413364,0
+MPA.US,D,20130128,000000,10.514,10.5425,10.433,10.4408,19247.390708917,0
+MPA.US,D,20130129,000000,10.4833,10.4833,10.3292,10.3717,14440.859990447,0
+MPA.US,D,20130130,000000,10.3787,10.4033,10.3046,10.3104,24978.565874492,0
+MPA.US,D,20130131,000000,10.3648,10.3648,10.2957,10.3588,23831.115536517,0
+MPA.US,D,20130201,000000,10.428,10.4833,10.3855,10.4033,21147.317305598,0
+MPA.US,D,20130204,000000,10.3855,10.4458,10.3855,10.3855,14776.081580799,0
+MPA.US,D,20130205,000000,10.4231,10.4764,10.354,10.4764,42705.812755254,0
+MPA.US,D,20130206,000000,10.4952,10.514,10.4596,10.4764,49128.698936572,0
+MPA.US,D,20130207,000000,10.502,10.5197,10.4458,10.4883,22423.387407846,0
+MPA.US,D,20130208,000000,10.4764,10.4764,10.3787,10.4083,26506.811735043,0
+MPA.US,D,20130211,000000,10.3855,10.4083,10.3292,10.3648,33328.723011825,0
+MPA.US,D,20130212,000000,10.3994,10.4675,10.3648,10.433,25590.269320332,0
+MPA.US,D,20130213,000000,10.4803,10.4803,10.4191,10.4359,31816.681216065,0
+MPA.US,D,20130214,000000,10.4468,10.4468,10.3134,10.35,34798.22913751,0
+MPA.US,D,20130215,000000,10.3964,10.3964,10.2937,10.3431,19644.390296283,0
+MPA.US,D,20130219,000000,10.2937,10.3875,10.2937,10.2937,63726.535804676,0
+MPA.US,D,20130220,000000,10.35,10.355,10.3134,10.3391,29696.986990664,0
+MPA.US,D,20130221,000000,10.3678,10.4112,10.3391,10.3875,35556.781920514,0
+MPA.US,D,20130222,000000,10.4251,10.4251,10.3134,10.3964,57104.137075626,0
+MPA.US,D,20130225,000000,10.4251,10.4251,10.3312,10.3608,35200.292495123,0
+MPA.US,D,20130226,000000,10.3875,10.4191,10.3431,10.3875,27799.085902082,0
+MPA.US,D,20130227,000000,10.4053,10.4112,10.2937,10.35,39614.887396473,0
+MPA.US,D,20130228,000000,10.3431,10.3431,10.2433,10.2562,29356.701630063,0
+MPA.US,D,20130301,000000,10.3134,10.3134,10.2315,10.2502,72533.44501829,0
+MPA.US,D,20130304,000000,10.2779,10.2858,10.2375,10.2502,15606.53990131,0
+MPA.US,D,20130305,000000,10.2987,10.3066,10.2562,10.2779,14733.545910725,0
+MPA.US,D,20130306,000000,10.35,10.35,10.2138,10.2433,42240.958646577,0
+MPA.US,D,20130307,000000,10.2562,10.2562,10.2138,10.2255,22903.432827264,0
+MPA.US,D,20130308,000000,10.2255,10.2255,10.1131,10.1131,52116.323382312,0
+MPA.US,D,20130311,000000,10.1131,10.1131,10.0084,10.0084,57945.73569068,0
+MPA.US,D,20130312,000000,10.0084,10.0222,9.95007,9.98275,43386.383476453,0
+MPA.US,D,20130313,000000,9.97179,9.98564,9.89184,9.92636,65609.245582517,0
+MPA.US,D,20130314,000000,9.92636,9.92636,9.63907,9.73286,71004.186403691,0
+MPA.US,D,20130315,000000,9.73286,9.77927,9.6677,9.72596,60844.237780073,0
+MPA.US,D,20130318,000000,9.77335,9.91356,9.63907,9.81383,72010.863928798,0
+MPA.US,D,20130319,000000,9.86913,9.89184,9.77335,9.81778,98944.04511864,0
+MPA.US,D,20130320,000000,9.86913,9.94521,9.82371,9.93826,29893.461276247,0
+MPA.US,D,20130321,000000,9.95701,10.0716,9.87999,9.93826,90256.640882855,0
+MPA.US,D,20130322,000000,9.97179,9.97179,9.86913,9.88691,46524.908275555,0
+MPA.US,D,20130325,000000,9.88691,9.9205,9.83456,9.91356,31110.791643631,0
+MPA.US,D,20130326,000000,9.90566,9.90566,9.83456,9.87406,30519.343278779,0
+MPA.US,D,20130327,000000,9.86913,9.93826,9.86913,9.9205,22177.288173842,0
+MPA.US,D,20130328,000000,9.9205,9.97179,9.88691,9.94521,75496.763366845,0
+MPA.US,D,20130401,000000,9.94521,10.0045,9.93231,9.95205,41350.747837151,0
+MPA.US,D,20130402,000000,9.92636,9.95701,9.90566,9.92636,29086.296298874,0
+MPA.US,D,20130403,000000,9.95205,9.95205,9.88691,9.9205,27185.356948143,0
+MPA.US,D,20130404,000000,9.92636,10.0045,9.9205,9.98564,33759.143482821,0
+MPA.US,D,20130405,000000,10.035,10.0903,10.0192,10.0774,25948.78425382,0
+MPA.US,D,20130408,000000,10.1031,10.1209,10.0429,10.0804,22834.565551904,0
+MPA.US,D,20130409,000000,10.1159,10.1209,10.0636,10.1209,25501.146963984,0
+MPA.US,D,20130410,000000,10.1209,10.1693,10.0716,10.1584,34332.362274784,0
+MPA.US,D,20130411,000000,10.1475,10.1644,10.0992,10.1121,9798.3954279805,0
+MPA.US,D,20130412,000000,10.1268,10.1545,10.1238,10.1268,15900.238575638,0
+MPA.US,D,20130415,000000,10.1268,10.1407,10.1268,10.1268,20682.463196921,0
+MPA.US,D,20130416,000000,10.1594,10.1594,10.0834,10.0834,35798.830138321,0
+MPA.US,D,20130417,000000,10.0794,10.1268,10.0794,10.1071,19680.849442062,0
+MPA.US,D,20130418,000000,10.1121,10.1594,10.1121,10.1268,27595.522338151,0
+MPA.US,D,20130419,000000,10.1268,10.1475,10.1238,10.1238,13159.726117952,0
+MPA.US,D,20130422,000000,10.1071,10.1545,10.1071,10.1338,19641.352034135,0
+MPA.US,D,20130423,000000,10.2018,10.2375,10.1871,10.195,40181.01691009,0
+MPA.US,D,20130424,000000,10.1722,10.2078,10.1594,10.1722,15489.06043158,0
+MPA.US,D,20130425,000000,10.1594,10.1871,10.1189,10.1338,23430.064932953,0
+MPA.US,D,20130426,000000,10.1594,10.2078,10.1545,10.1871,8788.679640725,0
+MPA.US,D,20130429,000000,10.2078,10.2255,10.1722,10.2197,11795.546413404,0
+MPA.US,D,20130430,000000,10.2255,10.271,10.2197,10.2512,12334.331567688,0
+MPA.US,D,20130501,000000,10.3075,10.3204,10.2572,10.3204,22065.885228407,0
+MPA.US,D,20130502,000000,10.3264,10.3559,10.2997,10.3559,21480.513387852,0
+MPA.US,D,20130503,000000,10.3264,10.3698,10.2789,10.2937,14774.056072701,0
+MPA.US,D,20130506,000000,10.2512,10.2997,10.2512,10.2858,14160.327118762,0
+MPA.US,D,20130507,000000,10.3144,10.3144,10.2138,10.2255,34194.627724065,0
+MPA.US,D,20130508,000000,10.2375,10.2572,10.2078,10.2572,15030.2828472,0
+MPA.US,D,20130509,000000,10.2512,10.2572,10.2443,10.2572,17241.124937048,0
+MPA.US,D,20130510,000000,10.2572,10.2572,10.2255,10.2255,18202.228529932,0
+MPA.US,D,20130513,000000,10.267,10.267,10.1614,10.1614,20351.292622766,0
+MPA.US,D,20130514,000000,10.1436,10.1485,10.0943,10.1485,29612.928404563,0
+MPA.US,D,20130515,000000,10.1436,10.1485,10.0459,10.0459,35571.973231255,0
+MPA.US,D,20130516,000000,10.0943,10.1141,9.92834,9.959,56745.622142137,0
+MPA.US,D,20130517,000000,9.9343,9.98175,9.9343,9.98175,28016.828022703,0
+MPA.US,D,20130520,000000,9.91652,10.0607,9.91652,10.0222,58387.29645622,0
+MPA.US,D,20130521,000000,9.9678,10.0607,9.9678,10.0459,25346.195594425,0
+MPA.US,D,20130522,000000,10.0459,10.0943,10.0459,10.0755,12290.783143563,0
+MPA.US,D,20130523,000000,10.0459,10.0755,10.0084,10.0084,14970.530358285,0
+MPA.US,D,20130524,000000,10.0005,10.0272,9.97378,10.0272,13222.516869014,0
+MPA.US,D,20130528,000000,10.0272,10.0272,9.959,9.98175,27657.300335165,0
+MPA.US,D,20130529,000000,9.959,9.959,9.78915,9.85629,38637.579738799,0
+MPA.US,D,20130530,000000,9.83556,9.83556,9.6677,9.69238,46432.74765706,0
+MPA.US,D,20130531,000000,9.65585,9.65585,9.46627,9.5265,56117.714631506,0
+MPA.US,D,20130603,000000,9.53341,9.55118,9.42282,9.47416,39098.382831278,0
+MPA.US,D,20130604,000000,9.47416,9.55118,9.42282,9.47416,112103.77123659,0
+MPA.US,D,20130605,000000,9.48009,9.54526,9.47416,9.53341,51247.380407924,0
+MPA.US,D,20130606,000000,9.49392,9.61832,9.49392,9.6045,46703.152988249,0
+MPA.US,D,20130607,000000,9.6045,9.6045,9.48009,9.51859,38057.271668491,0
+MPA.US,D,20130610,000000,9.48009,9.52551,9.32862,9.3618,77198.190169843,0
+MPA.US,D,20130611,000000,9.22051,9.29386,9.19918,9.2518,80255.694644993,0
+MPA.US,D,20130612,000000,9.23709,9.23709,9.05472,9.14141,120497.47679805,0
+MPA.US,D,20130613,000000,9.10053,9.17785,8.68513,9.14713,178938.44921888,0
+MPA.US,D,20130614,000000,9.16155,9.22741,9.13282,9.20994,78954.305691509,0
+MPA.US,D,20130617,000000,9.20994,9.21655,9.14713,9.19039,50865.572131299,0
+MPA.US,D,20130618,000000,9.20994,9.20994,9.12166,9.17014,60528.258516659,0
+MPA.US,D,20130619,000000,9.21655,9.21655,9.11604,9.14713,49656.34379631,0
+MPA.US,D,20130620,000000,9.13282,9.13282,8.93002,8.9782,69835.468230678,0
+MPA.US,D,20130621,000000,8.91796,9.00554,8.87984,8.9857,58983.808591318,0
+MPA.US,D,20130624,000000,8.91163,8.91796,8.74833,8.80165,127422.68898787,0
+MPA.US,D,20130625,000000,8.76018,8.93002,8.69175,8.91796,66496.418129795,0
+MPA.US,D,20130626,000000,9.02163,9.31095,9.01334,9.24686,91721.083238292,0
+MPA.US,D,20130627,000000,9.17014,9.38333,9.17014,9.32468,25969.039334808,0
+MPA.US,D,20130628,000000,9.31884,9.35893,9.25477,9.31095,36649.54353982,0
+MPA.US,D,20130701,000000,9.38333,9.42775,9.37167,9.41196,37740.279651028,0
+MPA.US,D,20130702,000000,9.37167,9.53638,9.35893,9.41196,30877.858212269,0
+MPA.US,D,20130703,000000,9.39222,9.39222,9.19522,9.21655,36681.9516694,0
+MPA.US,D,20130705,000000,9.18565,9.41986,9.0246,9.08247,67312.697893614,0
+MPA.US,D,20130708,000000,9.11604,9.16155,8.91796,8.91796,42363.501886555,0
+MPA.US,D,20130709,000000,8.89278,8.9782,8.82415,8.91796,76453.815943532,0
+MPA.US,D,20130710,000000,8.88646,9.03606,8.82415,9.03012,48253.679437887,0
+MPA.US,D,20130711,000000,9.00851,9.15188,9.00851,9.13766,40578.016497456,0
+MPA.US,D,20130712,000000,9.13766,9.13766,9.07219,9.08542,29392.148021792,0
+MPA.US,D,20130715,000000,9.01601,9.05106,8.93277,8.96861,41205.924008087,0
+MPA.US,D,20130716,000000,8.95439,9.02361,8.90512,9.02361,50597.192308207,0
+MPA.US,D,20130717,000000,9.00287,9.07862,8.97325,9.00287,51128.888184144,0
+MPA.US,D,20130718,000000,8.98876,9.0321,8.96861,9.00287,20254.068234024,0
+MPA.US,D,20130719,000000,8.93277,8.98007,8.8992,8.91352,59542.84882659,0
+MPA.US,D,20130722,000000,8.86049,8.8676,8.74931,8.79592,53690.143175086,0
+MPA.US,D,20130723,000000,8.74931,8.83531,8.69175,8.7887,86900.373963131,0
+MPA.US,D,20130724,000000,8.80243,8.80243,8.68513,8.69175,69902.309997939,0
+MPA.US,D,20130725,000000,8.68029,8.68029,8.51974,8.57069,64416.22131232,0
+MPA.US,D,20130726,000000,8.56358,8.6328,8.55893,8.62381,39585.517529041,0
+MPA.US,D,20130729,000000,8.6328,8.68029,8.55173,8.61225,58705.301227732,0
+MPA.US,D,20130730,000000,8.59952,8.6328,8.53653,8.61225,65068.434920136,0
+MPA.US,D,20130731,000000,8.54373,8.6328,8.51974,8.6169,48688.150925081,0
+MPA.US,D,20130801,000000,8.6328,8.65749,8.51974,8.51974,42205.512254848,0
+MPA.US,D,20130802,000000,8.51974,8.59142,8.51974,8.53653,50220.44780183,0
+MPA.US,D,20130805,000000,8.4521,8.49298,8.35494,8.46365,99283.31772519,0
+MPA.US,D,20130806,000000,8.43453,8.43966,8.35494,8.43966,63902.755009272,0
+MPA.US,D,20130807,000000,8.40796,8.46365,8.33302,8.40253,44353.563593633,0
+MPA.US,D,20130808,000000,8.42712,8.42712,8.32581,8.40253,75051.151585107,0
+MPA.US,D,20130809,000000,8.33302,8.40796,8.27318,8.37508,63519.933978598,0
+MPA.US,D,20130812,000000,8.37508,8.41567,8.37508,8.39454,43159.526569386,0
+MPA.US,D,20130813,000000,8.37795,8.39,8.35751,8.35751,34562.257443998,0
+MPA.US,D,20130814,000000,8.32126,8.39,8.28078,8.35751,66988.616597806,0
+MPA.US,D,20130815,000000,8.30221,8.30221,8.19793,8.28878,60461.416749398,0
+MPA.US,D,20130816,000000,8.24821,8.26203,8.2251,8.2251,45754.202443959,0
+MPA.US,D,20130819,000000,8.21779,8.24821,8.13939,8.20545,68664.724549568,0
+MPA.US,D,20130820,000000,8.24821,8.38515,8.23269,8.37795,87403.712725685,0
+MPA.US,D,20130821,000000,8.35751,8.42277,8.32126,8.39,84460.649458117,0
+MPA.US,D,20130822,000000,8.36531,8.62914,8.36531,8.62914,68786.255035497,0
+MPA.US,D,20130823,000000,8.58224,8.80165,8.5626,8.80165,38276.026543162,0
+MPA.US,D,20130826,000000,8.74734,8.8985,8.74171,8.84065,42508.325715621,0
+MPA.US,D,20130827,000000,8.79295,8.88736,8.67752,8.79295,42058.662917685,0
+MPA.US,D,20130828,000000,8.83433,8.83433,8.70152,8.70152,46280.834549649,0
+MPA.US,D,20130829,000000,8.65482,8.67752,8.53386,8.56822,41037.806835885,0
+MPA.US,D,20130830,000000,8.62194,8.64741,8.58224,8.61413,41369.99016409,0
+MPA.US,D,20130903,000000,8.6248,8.68029,8.6248,8.65846,28551.562160787,0
+MPA.US,D,20130904,000000,8.69766,8.76837,8.68029,8.72907,26019.677037278,0
+MPA.US,D,20130905,000000,8.68611,8.92418,8.65846,8.77479,78451.979683005,0
+MPA.US,D,20130906,000000,8.77479,8.83344,8.72344,8.8286,25934.605697129,0
+MPA.US,D,20130909,000000,8.82415,8.87333,8.6403,8.6403,67371.43762848,0
+MPA.US,D,20130910,000000,8.6328,8.68611,8.55806,8.61315,54350.458815296,0
+MPA.US,D,20130911,000000,8.58875,8.65482,8.5626,8.56822,48368.120645469,0
+MPA.US,D,20130912,000000,8.59952,8.6169,8.52398,8.53553,23045.218394181,0
+MPA.US,D,20130913,000000,8.49742,8.55806,8.49742,8.51283,20109.244404959,0
+MPA.US,D,20130916,000000,8.58511,8.6248,8.55806,8.59142,35039.264601268,0
+MPA.US,D,20130917,000000,8.65017,8.75583,8.6328,8.75583,49155.030541856,0
+MPA.US,D,20130918,000000,8.80649,8.9782,8.73707,8.97148,33050.21564824,0
+MPA.US,D,20130919,000000,8.93761,9.01433,8.92418,8.99991,56175.441612322,0
+MPA.US,D,20130920,000000,9.05669,9.09491,8.9782,9.08444,45065.529690365,0
+MPA.US,D,20130923,000000,9.08838,9.12887,9.02163,9.03012,88274.681208172,0
+MPA.US,D,20130924,000000,9.07663,9.07663,8.89554,8.9857,34522.760036072,0
+MPA.US,D,20130925,000000,9.02559,9.04366,8.94571,8.9934,44399.137525856,0
+MPA.US,D,20130926,000000,8.94571,9.02163,8.94571,8.9857,16673.982669382,0
+MPA.US,D,20130927,000000,8.95153,9.02163,8.95153,8.95153,8779.5648542804,0
+MPA.US,D,20130930,000000,8.97148,9.02163,8.93761,8.96022,29410.377594682,0
+MPA.US,D,20131001,000000,8.9934,9.00653,8.95153,8.9934,29232.132881988,0
+MPA.US,D,20131002,000000,9.01433,9.01433,8.9857,8.9934,26628.342220971,0
+MPA.US,D,20131003,000000,8.95153,8.97148,8.81478,8.84351,56935.007149375,0
+MPA.US,D,20131004,000000,8.81478,8.87145,8.78318,8.83788,34731.38737025,0
+MPA.US,D,20131007,000000,8.79207,8.85092,8.76837,8.76837,13253.912244546,0
+MPA.US,D,20131008,000000,8.79888,8.79888,8.7501,8.79207,16134.184761049,0
+MPA.US,D,20131009,000000,8.79888,8.79888,8.7501,8.75583,16560.554215848,0
+MPA.US,D,20131010,000000,8.75583,8.76303,8.69263,8.71258,19507.668499613,0
+MPA.US,D,20131011,000000,8.71989,8.75928,8.69422,8.74734,27876.055209836,0
+MPA.US,D,20131014,000000,8.74734,8.75307,8.67673,8.71435,8154.6956057982,0
+MPA.US,D,20131015,000000,8.66953,8.70784,8.66953,8.69422,21329.613034491,0
+MPA.US,D,20131016,000000,8.66953,8.73262,8.66953,8.71435,30759.365988487,0
+MPA.US,D,20131017,000000,8.70053,8.81033,8.70053,8.80165,106573.12137279,0
+MPA.US,D,20131018,000000,8.82515,8.84815,8.77133,8.79394,51007.357698215,0
+MPA.US,D,20131021,000000,8.79394,8.79394,8.71989,8.72522,30005.876975732,0
+MPA.US,D,20131022,000000,8.79394,8.80165,8.75928,8.79394,27058.762691968,0
+MPA.US,D,20131023,000000,8.75928,8.84815,8.74734,8.75307,59945.924938252,0
+MPA.US,D,20131024,000000,8.7666,8.81833,8.73262,8.81033,29384.045989398,0
+MPA.US,D,20131025,000000,8.80165,8.84815,8.77952,8.83146,31823.770494412,0
+MPA.US,D,20131028,000000,8.81033,8.85467,8.81033,8.83146,24288.880366848,0
+MPA.US,D,20131029,000000,8.8676,8.8752,8.84164,8.8676,22890.267024621,0
+MPA.US,D,20131030,000000,8.8676,8.89456,8.85467,8.85467,33735.850139685,0
+MPA.US,D,20131031,000000,8.86049,8.88271,8.82515,8.83146,26536.181602475,0
+MPA.US,D,20131101,000000,8.8752,8.8752,8.71989,8.71989,39607.798118128,0
+MPA.US,D,20131104,000000,8.71989,8.79394,8.71989,8.77133,31954.415766784,0
+MPA.US,D,20131105,000000,8.73262,8.7666,8.70053,8.71989,59898.32549793,0
+MPA.US,D,20131106,000000,8.71989,8.74734,8.68987,8.70784,36781.201566242,0
+MPA.US,D,20131107,000000,8.70784,8.78683,8.68987,8.74082,51667.673338426,0
+MPA.US,D,20131108,000000,8.75928,8.75928,8.61947,8.66953,57686.470654033,0
+MPA.US,D,20131111,000000,8.63566,8.70053,8.61315,8.66233,53468.350038266,0
+MPA.US,D,20131112,000000,8.61947,8.64563,8.58688,8.6012,22938.879218993,0
+MPA.US,D,20131113,000000,8.62292,8.63101,8.52665,8.54027,85250.597616652,0
+MPA.US,D,20131114,000000,8.54027,8.57582,8.4602,8.47975,91556.00432824,0
+MPA.US,D,20131115,000000,8.4602,8.53297,8.4521,8.48775,40815.000945017,0
+MPA.US,D,20131118,000000,8.43453,8.55617,8.43453,8.54827,53128.064677666,0
+MPA.US,D,20131119,000000,8.49466,8.54827,8.49466,8.53297,60590.036513673,0
+MPA.US,D,20131120,000000,8.53297,8.56822,8.53297,8.53297,44629.032695071,0
+MPA.US,D,20131121,000000,8.53297,8.54027,8.50908,8.5225,44858.927864286,0
+MPA.US,D,20131122,000000,8.51618,8.54027,8.50908,8.5225,54469.963793127,0
+MPA.US,D,20131125,000000,8.50908,8.5225,8.47353,8.48775,107942.36484759,0
+MPA.US,D,20131126,000000,8.5225,8.52665,8.47353,8.47353,70556.549113855,0
+MPA.US,D,20131127,000000,8.47353,8.51618,8.44656,8.47975,78952.280183411,0
+MPA.US,D,20131129,000000,8.47975,8.51618,8.47353,8.47353,11154.473100132,0
+MPA.US,D,20131202,000000,8.50207,8.50207,8.4281,8.4521,81850.782272804,0
+MPA.US,D,20131203,000000,8.40886,8.51618,8.40886,8.47975,62523.383993984,0
+MPA.US,D,20131204,000000,8.43966,8.55617,8.43453,8.55617,84164.925275691,0
+MPA.US,D,20131205,000000,8.52665,8.53297,8.50207,8.50207,41696.096967998,0
+MPA.US,D,20131206,000000,8.46622,8.53297,8.46622,8.5225,56323.303703536,0
+MPA.US,D,20131209,000000,8.54827,8.54827,8.49466,8.51618,35140.540006209,0
+MPA.US,D,20131210,000000,8.47353,8.53297,8.43453,8.43453,52240.892130389,0
+MPA.US,D,20131211,000000,8.49742,8.49742,8.42356,8.44222,86247.147601265,0
+MPA.US,D,20131212,000000,8.41744,8.47629,8.4052,8.42356,109699.4931233,0
+MPA.US,D,20131213,000000,8.42356,8.45476,8.41073,8.42356,140548.9942222,0
+MPA.US,D,20131216,000000,8.37114,8.45476,8.36372,8.43176,164207.94157031,0
+MPA.US,D,20131217,000000,8.4371,8.54373,8.4371,8.54373,86896.322946933,0
+MPA.US,D,20131218,000000,8.52398,8.62737,8.52398,8.5934,73006.401159362,0
+MPA.US,D,20131219,000000,8.5934,8.68987,8.5934,8.68316,210332.81199634,0
+MPA.US,D,20131220,000000,8.63941,8.72058,8.63941,8.68987,100972.5914796,0
+MPA.US,D,20131223,000000,8.71515,8.82781,8.70152,8.8046,117163.49046741,0
+MPA.US,D,20131224,000000,8.76747,8.83344,8.7427,8.7896,75921.107313545,0
+MPA.US,D,20131226,000000,8.82781,8.82781,8.75394,8.78149,135892.35110303,0
+MPA.US,D,20131227,000000,8.76747,8.76747,8.67032,8.71515,186091.53106983,0
+MPA.US,D,20131230,000000,8.68316,8.73351,8.63941,8.72058,175146.69805793,0
+MPA.US,D,20131231,000000,8.72058,8.72709,8.66233,8.69609,128783.83043027,0
+MPA.US,D,20140102,000000,8.63566,8.7427,8.61947,8.71515,100564.45159769,0
+MPA.US,D,20140103,000000,8.75394,8.76747,8.71515,8.76747,53376.189419771,0
+MPA.US,D,20140106,000000,8.78149,8.85092,8.76747,8.82021,35808.957678815,0
+MPA.US,D,20140107,000000,8.84252,8.87797,8.8129,8.82781,123747.40454259,0
+MPA.US,D,20140108,000000,8.83344,8.85754,8.8046,8.83344,142499.55852135,0
+MPA.US,D,20140109,000000,8.83788,8.85754,8.82021,8.83344,65603.16905822,0
+MPA.US,D,20140110,000000,8.84252,8.91796,8.84252,8.89554,58311.339902514,0
+MPA.US,D,20140113,000000,8.90512,8.94858,8.89367,8.8992,51580.576490178,0
+MPA.US,D,20140114,000000,8.88182,8.92082,8.88182,8.89367,25883.967994659,0
+MPA.US,D,20140115,000000,8.93366,8.93366,8.88833,8.8992,23618.437186143,0
+MPA.US,D,20140116,000000,8.86573,8.92605,8.8519,8.91352,132201.87534701,0
+MPA.US,D,20140117,000000,8.94205,9.00554,8.88833,8.98371,39950.108986826,0
+MPA.US,D,20140121,000000,8.97622,9.06261,8.97622,9.00554,54745.432894564,0
+MPA.US,D,20140122,000000,8.97048,9.05018,8.97048,9.04266,63013.556953895,0
+MPA.US,D,20140123,000000,9.0246,9.14427,9.0246,9.07219,37649.131786581,0
+MPA.US,D,20140124,000000,9.11979,9.13084,9.08444,9.09588,29472.155591695,0
+MPA.US,D,20140127,000000,9.11228,9.13084,9.05018,9.07219,34675.685897533,0
+MPA.US,D,20140128,000000,9.05669,9.11979,9.05669,9.07219,34438.701449972,0
+MPA.US,D,20140129,000000,9.07762,9.10447,9.04266,9.04266,46947.226714156,0
+MPA.US,D,20140130,000000,9.09588,9.10447,9.03606,9.06261,43639.571988803,0
+MPA.US,D,20140131,000000,9.05018,9.11228,9.04266,9.07219,28462.439804441,0
+MPA.US,D,20140203,000000,9.11228,9.16066,9.08444,9.09588,76100.36478029,0
+MPA.US,D,20140204,000000,9.13864,9.15385,9.08937,9.10447,51052.931630439,0
+MPA.US,D,20140205,000000,9.1255,9.13084,9.11228,9.11228,32838.550051913,0
+MPA.US,D,20140206,000000,9.19039,9.19039,9.11228,9.11228,57118.315632318,0
+MPA.US,D,20140207,000000,9.11979,9.14427,9.11228,9.1255,48104.804592625,0
+MPA.US,D,20140210,000000,9.13864,9.19522,9.13864,9.19039,33278.085309355,0
+MPA.US,D,20140211,000000,9.19522,9.20994,9.1255,9.14427,67968.962517628,0
+MPA.US,D,20140212,000000,9.17211,9.20599,9.12166,9.1269,46775.058525758,0
+MPA.US,D,20140213,000000,9.13371,9.17211,9.12166,9.12166,59621.843642442,0
+MPA.US,D,20140214,000000,9.13371,9.18851,9.1269,9.17211,52322.925208391,0
+MPA.US,D,20140218,000000,9.18851,9.19325,9.14141,9.15682,30517.317770681,0
+MPA.US,D,20140219,000000,9.19818,9.21378,9.18081,9.21378,38617.324657811,0
+MPA.US,D,20140220,000000,9.19325,9.23511,9.19325,9.23017,23820.987996023,0
+MPA.US,D,20140221,000000,9.26049,9.29288,9.25377,9.29288,16527.133332218,0
+MPA.US,D,20140224,000000,9.29288,9.31292,9.27412,9.29969,14843.936102109,0
+MPA.US,D,20140225,000000,9.31984,9.32665,9.27412,9.29288,48313.431926801,0
+MPA.US,D,20140226,000000,9.32665,9.33356,9.29288,9.30562,43927.194138835,0
+MPA.US,D,20140227,000000,9.29288,9.35499,9.29288,9.33356,46625.170926446,0
+MPA.US,D,20140228,000000,9.35499,9.35499,9.32665,9.34611,34380.974469156,0
+MPA.US,D,20140303,000000,9.38135,9.39024,9.3618,9.38135,27877.067963885,0
+MPA.US,D,20140304,000000,9.43467,9.45145,9.40406,9.44257,50964.82202814,0
+MPA.US,D,20140305,000000,9.42775,9.49886,9.42775,9.4949,32863.868903148,0
+MPA.US,D,20140306,000000,9.50675,9.50675,9.40406,9.44257,49359.606859836,0
+MPA.US,D,20140307,000000,9.41887,9.41887,9.3766,9.39715,63017.607970093,0
+MPA.US,D,20140310,000000,9.39715,9.49886,9.3766,9.47318,33597.102834917,0
+MPA.US,D,20140311,000000,9.48009,9.51169,9.45837,9.45837,58644.535984768,0
+MPA.US,D,20140312,000000,9.49292,9.55711,9.46232,9.52353,32086.073793207,0
+MPA.US,D,20140313,000000,9.55711,9.58476,9.54427,9.57587,31208.016032373,0
+MPA.US,D,20140314,000000,9.53835,9.60648,9.53835,9.58476,37038.44109479,0
+MPA.US,D,20140317,000000,9.55118,9.58476,9.55118,9.58476,23376.388968335,0
+MPA.US,D,20140318,000000,9.58476,9.59167,9.55711,9.58476,22352.494624388,0
+MPA.US,D,20140319,000000,9.61437,9.62623,9.49688,9.51564,44302.925891163,0
+MPA.US,D,20140320,000000,9.53835,9.53835,9.40801,9.40801,37808.134172337,0
+MPA.US,D,20140321,000000,9.45442,9.50182,9.45442,9.50182,9002.3707451491,0
+MPA.US,D,20140324,000000,9.54427,9.62228,9.53835,9.62228,23457.409292287,0
+MPA.US,D,20140325,000000,9.59167,9.64598,9.59167,9.63708,39669.576115141,0
+MPA.US,D,20140326,000000,9.68745,9.71607,9.63215,9.67362,68247.469881215,0
+MPA.US,D,20140327,000000,9.69436,9.69436,9.60648,9.60648,52428.251629529,0
+MPA.US,D,20140328,000000,9.61437,9.62228,9.58476,9.58476,10996.483468426,0
+MPA.US,D,20140331,000000,9.58476,9.62623,9.56205,9.62228,119467.5059298,0
+MPA.US,D,20140401,000000,9.63215,9.63215,9.59957,9.60648,43409.67681959,0
+MPA.US,D,20140402,000000,9.62228,9.68251,9.56205,9.64598,72485.845577968,0
+MPA.US,D,20140403,000000,9.63708,9.6677,9.62623,9.62623,81102.357030294,0
+MPA.US,D,20140404,000000,9.62623,9.69436,9.56896,9.56896,91204.578673096,0
+MPA.US,D,20140407,000000,9.58476,9.68251,9.55711,9.58476,77251.866134462,0
+MPA.US,D,20140408,000000,9.62623,9.64598,9.57587,9.61437,88303.038321554,0
+MPA.US,D,20140409,000000,9.63708,9.65189,9.60648,9.63708,8765.3862975887,0
+MPA.US,D,20140410,000000,9.61437,9.69436,9.61437,9.64598,30514.279508532,0
+MPA.US,D,20140411,000000,9.66275,9.71313,9.64104,9.66275,47813.131426396,0
+MPA.US,D,20140414,000000,9.66275,9.69831,9.62919,9.65486,61775.971505524,0
+MPA.US,D,20140415,000000,9.65486,9.66967,9.62919,9.63413,20166.971385776,0
+MPA.US,D,20140416,000000,9.64104,9.6904,9.62919,9.64894,32911.46834347,0
+MPA.US,D,20140417,000000,9.62919,9.66967,9.62326,9.63413,27944.922485196,0
+MPA.US,D,20140421,000000,9.63413,9.6904,9.61734,9.6904,29920.805635581,0
+MPA.US,D,20140422,000000,9.67757,9.72003,9.66967,9.71313,23524.251059549,0
+MPA.US,D,20140423,000000,9.6904,9.77631,9.6904,9.77631,25915.36337019,0
+MPA.US,D,20140424,000000,9.74077,9.80397,9.74077,9.79705,40022.014524334,0
+MPA.US,D,20140425,000000,9.83456,9.83456,9.77631,9.80397,27226.879864168,0
+MPA.US,D,20140428,000000,9.85037,9.85037,9.76842,9.78521,19933.025200362,0
+MPA.US,D,20140429,000000,9.80397,9.82371,9.7615,9.76842,95103.6817633,0
+MPA.US,D,20140430,000000,9.74077,9.84148,9.74077,9.7536,32805.129168283,0
+MPA.US,D,20140501,000000,9.79705,9.82964,9.76842,9.79705,32373.695943237,0
+MPA.US,D,20140502,000000,9.78521,9.82371,9.74866,9.79112,35461.583039869,0
+MPA.US,D,20140505,000000,9.81778,9.82964,9.78521,9.82964,21773.19930813,0
+MPA.US,D,20140506,000000,9.81285,9.8711,9.79112,9.84148,24463.074063346,0
+MPA.US,D,20140507,000000,9.86518,9.87802,9.82964,9.85037,30142.598772402,0
+MPA.US,D,20140508,000000,9.88691,9.90566,9.87802,9.88691,11222.327621442,0
+MPA.US,D,20140509,000000,9.89776,9.89776,9.8711,9.8711,17896.376807012,0
+MPA.US,D,20140512,000000,9.85826,9.89776,9.85826,9.87802,22961.159808079,0
+MPA.US,D,20140513,000000,9.89282,9.95105,9.83753,9.85432,50024.986270294,0
+MPA.US,D,20140514,000000,9.90172,9.90172,9.86913,9.86913,23750.095212565,0
+MPA.US,D,20140515,000000,9.91652,9.92934,9.90863,9.90863,11885.681523802,0
+MPA.US,D,20140516,000000,9.92447,9.92934,9.89282,9.92934,13060.476221109,0
+MPA.US,D,20140519,000000,9.90172,9.93628,9.89282,9.90172,20099.116864465,0
+MPA.US,D,20140520,000000,9.90172,9.93628,9.90172,9.90172,8527.3890959788,0
+MPA.US,D,20140521,000000,9.90172,9.92934,9.88098,9.92934,12058.862466249,0
+MPA.US,D,20140522,000000,9.93628,9.95105,9.92447,9.94322,18120.19545193,0
+MPA.US,D,20140523,000000,9.94322,9.95105,9.92934,9.95105,8466.6238530146,0
+MPA.US,D,20140527,000000,9.93628,9.97179,9.92447,9.96392,17536.849119474,0
+MPA.US,D,20140528,000000,9.95701,9.9945,9.95701,9.98852,16091.649090975,0
+MPA.US,D,20140529,000000,10.0005,10.0084,9.98852,10.0084,4736.6506890609,0
+MPA.US,D,20140530,000000,9.98852,10.0084,9.97976,10.0005,22491.241929157,0
+MPA.US,D,20140602,000000,9.9945,10.0222,9.95105,9.95701,24388.13026369,0
+MPA.US,D,20140603,000000,9.95105,9.97179,9.91652,9.91652,12857.925411229,0
+MPA.US,D,20140604,000000,9.90172,9.93628,9.83753,9.83753,43941.372695526,0
+MPA.US,D,20140605,000000,9.83259,9.88788,9.83259,9.88788,9776.1148388935,0
+MPA.US,D,20140606,000000,9.88788,9.93628,9.88788,9.90863,13974.993127721,0
+MPA.US,D,20140609,000000,9.95701,9.95701,9.92934,9.95105,27802.124164229,0
+MPA.US,D,20140610,000000,9.95701,9.97179,9.92934,9.95105,14057.026205723,0
+MPA.US,D,20140611,000000,9.94322,9.94322,9.90172,9.90863,21929.163431738,0
+MPA.US,D,20140612,000000,9.958,9.99749,9.92536,9.95304,22719.111590273,0
+MPA.US,D,20140613,000000,9.92536,9.958,9.88493,9.88493,43525.130781221,0
+MPA.US,D,20140616,000000,9.8395,9.92536,9.8395,9.89579,29560.265193995,0
+MPA.US,D,20140617,000000,9.89579,9.89579,9.82173,9.82864,15750.350976326,0
+MPA.US,D,20140618,000000,9.87702,9.87702,9.8168,9.82864,38479.590107092,0
+MPA.US,D,20140619,000000,9.8395,9.8632,9.8089,9.8089,29721.293087849,0
+MPA.US,D,20140620,000000,9.83358,9.83358,9.80198,9.80198,13297.46066867,0
+MPA.US,D,20140623,000000,9.82173,9.87012,9.8089,9.84938,28377.368464291,0
+MPA.US,D,20140624,000000,9.87702,9.87702,9.83358,9.84938,10703.797548148,0
+MPA.US,D,20140625,000000,9.84938,9.88986,9.84938,9.88493,28612.327403751,0
+MPA.US,D,20140626,000000,9.88493,9.92536,9.88493,9.90369,23862.510912048,0
+MPA.US,D,20140627,000000,9.91158,9.91948,9.88986,9.88986,20361.42016326,0
+MPA.US,D,20140630,000000,9.88493,9.90369,9.87702,9.87702,23918.212384766,0
+MPA.US,D,20140701,000000,9.91158,9.91158,9.85629,9.85629,30819.118477403,0
+MPA.US,D,20140702,000000,9.85629,9.85629,9.8089,9.8089,25395.820542846,0
+MPA.US,D,20140703,000000,9.78125,9.78125,9.69337,9.73189,29279.732322309,0
+MPA.US,D,20140707,000000,9.73681,9.78915,9.72398,9.78915,18711.643816781,0
+MPA.US,D,20140708,000000,9.80198,9.84938,9.79606,9.84938,20114.308175206,0
+MPA.US,D,20140709,000000,9.8395,9.8395,9.8089,9.8395,24949.196007059,0
+MPA.US,D,20140710,000000,9.85629,9.85629,9.82173,9.82864,12909.575867748,0
+MPA.US,D,20140711,000000,9.86715,9.90072,9.86715,9.87308,11979.867650396,0
+MPA.US,D,20140714,000000,9.86715,9.87999,9.84346,9.84346,9182.640965943,0
+MPA.US,D,20140715,000000,9.84346,9.86715,9.84346,9.86715,33192.001215156,0
+MPA.US,D,20140716,000000,9.87308,9.87308,9.82371,9.86023,17317.081490753,0
+MPA.US,D,20140717,000000,9.87308,9.90072,9.87308,9.87999,12635.11952036,0
+MPA.US,D,20140718,000000,9.87308,9.88691,9.86023,9.87308,11807.699461997,0
+MPA.US,D,20140721,000000,9.87308,9.91554,9.87308,9.90764,14537.071625141,0
+MPA.US,D,20140722,000000,9.91554,9.91554,9.87308,9.87308,45131.358703576,0
+MPA.US,D,20140723,000000,9.88691,9.92447,9.88691,9.92447,15594.386852718,0
+MPA.US,D,20140724,000000,9.91554,9.91554,9.87308,9.87308,16788.423876964,0
+MPA.US,D,20140725,000000,9.88691,9.94322,9.88691,9.90072,23972.901103434,0
+MPA.US,D,20140728,000000,9.93528,9.93528,9.87308,9.90072,24838.805815674,0
+MPA.US,D,20140729,000000,9.90764,9.91554,9.89184,9.90072,9622.1762233841,0
+MPA.US,D,20140730,000000,9.88691,9.88691,9.77631,9.77631,27196.497242686,0
+MPA.US,D,20140731,000000,9.73978,9.81285,9.73286,9.79112,38642.643509046,0
+MPA.US,D,20140801,000000,9.76842,9.82964,9.76842,9.81877,21031.863343966,0
+MPA.US,D,20140804,000000,9.79705,9.82371,9.77631,9.78521,17449.752271226,0
+MPA.US,D,20140805,000000,9.76051,9.85234,9.76051,9.80397,41965.489545139,0
+MPA.US,D,20140806,000000,9.84346,9.86715,9.82371,9.85234,12798.172922314,0
+MPA.US,D,20140807,000000,9.86023,9.87999,9.84346,9.87999,20097.091356367,0
+MPA.US,D,20140808,000000,9.89184,9.95007,9.89184,9.95007,22873.050205782,0
+MPA.US,D,20140811,000000,9.90764,9.97179,9.90764,9.90764,28848.299097263,0
+MPA.US,D,20140812,000000,9.92834,9.96292,9.90072,9.92447,12115.576693016,0
+MPA.US,D,20140813,000000,9.95304,9.96691,9.95304,9.95304,24255.459483217,0
+MPA.US,D,20140814,000000,9.97378,9.99052,9.96691,9.99052,14059.051713822,0
+MPA.US,D,20140815,000000,9.97378,9.99052,9.96691,9.99052,17109.466910626,0
+MPA.US,D,20140818,000000,9.94609,9.98374,9.93231,9.93826,27332.206285306,0
+MPA.US,D,20140819,000000,9.93231,9.95304,9.9185,9.94609,31672.870141051,0
+MPA.US,D,20140820,000000,9.92447,9.958,9.92447,9.958,21045.029146608,0
+MPA.US,D,20140821,000000,9.958,9.97378,9.958,9.96691,24794.2446375,0
+MPA.US,D,20140822,000000,9.97378,9.97378,9.95304,9.96691,5889.1647972823,0
+MPA.US,D,20140825,000000,9.96691,9.96691,9.9185,9.95304,40502.059943751,0
+MPA.US,D,20140826,000000,9.958,9.97378,9.93231,9.95304,31159.403838002,0
+MPA.US,D,20140827,000000,9.96691,9.99052,9.96691,9.99052,14300.087177579,0
+MPA.US,D,20140828,000000,9.99749,10.0122,9.98374,9.99052,21292.141134662,0
+MPA.US,D,20140829,000000,10.0122,10.0252,9.98374,10.0252,17359.617160828,0
+MPA.US,D,20140902,000000,10.0122,10.0122,9.97378,10.0122,7475.1376386485,0
+MPA.US,D,20140903,000000,10.0122,10.0122,9.958,10.0122,16471.431859501,0
+MPA.US,D,20140904,000000,10.0045,10.0122,9.98374,10.0122,17049.714421711,0
+MPA.US,D,20140905,000000,10.0045,10.0122,9.99749,9.99749,12744.496957696,0
+MPA.US,D,20140908,000000,10.0122,10.0122,9.99749,10.0045,13726.868385618,0
+MPA.US,D,20140909,000000,10.0045,10.0122,9.99052,10.0045,4318.3832666572,0
+MPA.US,D,20140910,000000,9.95304,10.0459,9.95304,10.0389,42647.073020388,0
+MPA.US,D,20140911,000000,10.0272,10.0272,9.99351,10.0272,15372.593715899,0
+MPA.US,D,20140912,000000,10.0142,10.0222,9.97777,9.99351,17048.701667662,0
+MPA.US,D,20140915,000000,9.99351,9.99351,9.96979,9.96979,15775.669827561,0
+MPA.US,D,20140916,000000,9.95998,9.96979,9.94907,9.96979,11146.371067737,0
+MPA.US,D,20140917,000000,9.99351,10.033,9.96979,10.0075,29710.152793306,0
+MPA.US,D,20140918,000000,10.0075,10.0489,9.99351,9.99351,10223.75212873,0
+MPA.US,D,20140919,000000,10.0272,10.0784,9.99948,10.0429,13605.337899689,0
+MPA.US,D,20140922,000000,10.0726,10.0726,10.033,10.0726,13053.386942764,0
+MPA.US,D,20140923,000000,10.0577,10.0784,10.0577,10.0726,5722.0603791307,0
+MPA.US,D,20140924,000000,10.0726,10.0726,9.99948,10.0222,19334.487557165,0
+MPA.US,D,20140925,000000,10.0142,10.0577,10.0075,10.0075,31477.408609515,0
+MPA.US,D,20140926,000000,10.033,10.033,9.99351,9.99351,21046.041900657,0
+MPA.US,D,20140929,000000,9.99948,10.0075,9.98663,9.99351,13046.297664417,0
+MPA.US,D,20140930,000000,10.0726,10.0726,9.96979,10.0142,49862.945622389,0
+MPA.US,D,20141001,000000,10.0489,10.0489,10.0142,10.0272,23552.608172932,0
+MPA.US,D,20141002,000000,10.0272,10.0577,10.0222,10.0272,11269.927061764,0
+MPA.US,D,20141003,000000,10.0142,10.0272,9.99948,10.0222,17710.030061921,0
+MPA.US,D,20141006,000000,10.0577,10.0726,10.0222,10.0429,21049.080162806,0
+MPA.US,D,20141007,000000,10.033,10.0933,10.033,10.0933,30830.258771946,0
+MPA.US,D,20141008,000000,10.0844,10.1219,10.0844,10.1091,25102.121868519,0
+MPA.US,D,20141009,000000,10.1219,10.1268,10.0784,10.1159,11808.712216046,0
+MPA.US,D,20141010,000000,10.0884,10.1278,10.0884,10.1031,14806.464202281,0
+MPA.US,D,20141013,000000,10.1189,10.1634,10.0884,10.1031,11778.329594564,0
+MPA.US,D,20141014,000000,10.0755,10.0962,9.96292,10.0102,88929.933078136,0
+MPA.US,D,20141015,000000,10.0172,10.0884,10.0172,10.0528,29520.767786068,0
+MPA.US,D,20141016,000000,10.0242,10.0884,10.0242,10.0884,26169.564636591,0
+MPA.US,D,20141017,000000,10.1189,10.1189,10.0755,10.0755,20946.792003817,0
+MPA.US,D,20141020,000000,10.1121,10.1121,10.0884,10.0884,11425.891185372,0
+MPA.US,D,20141021,000000,10.0962,10.1189,10.0755,10.1189,17881.185496271,0
+MPA.US,D,20141022,000000,10.1189,10.1189,10.0962,10.1189,7137.890540197,0
+MPA.US,D,20141023,000000,10.1189,10.1278,10.1189,10.1238,10430.353954808,0
+MPA.US,D,20141024,000000,10.0962,10.1584,10.0962,10.1238,25657.111087593,0
+MPA.US,D,20141027,000000,10.1031,10.1189,10.1031,10.1189,8588.154338943,0
+MPA.US,D,20141028,000000,10.0884,10.1189,10.0884,10.1189,12780.956103475,0
+MPA.US,D,20141029,000000,10.1446,10.195,10.1278,10.1584,36669.798620808,0
+MPA.US,D,20141030,000000,10.1634,10.2168,10.1634,10.195,28181.906932755,0
+MPA.US,D,20141031,000000,10.195,10.195,10.1238,10.1634,30501.11370589,0
+MPA.US,D,20141103,000000,10.1702,10.1702,10.1121,10.1121,19804.405436089,0
+MPA.US,D,20141104,000000,10.1238,10.1446,10.1031,10.1121,18893.939545675,0
+MPA.US,D,20141105,000000,10.1031,10.1446,10.1031,10.1446,10227.803144928,0
+MPA.US,D,20141106,000000,10.1121,10.1792,10.1121,10.1702,40638.78174042,0
+MPA.US,D,20141107,000000,10.2028,10.2028,10.1495,10.1792,23561.722959376,0
+MPA.US,D,20141110,000000,10.1792,10.195,10.1634,10.195,14208.939313133,0
+MPA.US,D,20141111,000000,10.1871,10.1871,10.1584,10.1634,11908.974866938,0
+MPA.US,D,20141112,000000,10.1654,10.2048,10.1654,10.1742,14284.895866838,0
+MPA.US,D,20141113,000000,10.1594,10.2118,10.1466,10.2118,19339.551327412,0
+MPA.US,D,20141114,000000,10.2048,10.2187,10.1466,10.1989,17579.384789549,0
+MPA.US,D,20141117,000000,10.1901,10.2048,10.1387,10.1535,18326.797278009,0
+MPA.US,D,20141118,000000,10.1535,10.1989,10.1535,10.1989,11274.990832011,0
+MPA.US,D,20141119,000000,10.1901,10.1901,10.1742,10.1901,11464.37583925,0
+MPA.US,D,20141120,000000,10.1989,10.2245,10.1901,10.2048,28548.52389864,0
+MPA.US,D,20141121,000000,10.2187,10.269,10.1821,10.2552,63929.086614556,0
+MPA.US,D,20141124,000000,10.2395,10.269,10.2187,10.269,24347.620101714,0
+MPA.US,D,20141125,000000,10.269,10.269,10.2305,10.2305,11650.72258434,0
+MPA.US,D,20141126,000000,10.2395,10.269,10.2395,10.2552,6674.0491855701,0
+MPA.US,D,20141128,000000,10.2612,10.2858,10.2473,10.2552,9622.1762233841,0
+MPA.US,D,20141201,000000,10.3154,10.3154,10.2473,10.2552,28100.886608803,0
+MPA.US,D,20141202,000000,10.2473,10.3361,10.2245,10.3361,77789.638534696,0
+MPA.US,D,20141203,000000,10.3292,10.427,10.3224,10.427,35248.904689495,0
+MPA.US,D,20141204,000000,10.3954,10.4626,10.3954,10.4626,31115.855413878,0
+MPA.US,D,20141205,000000,10.4527,10.4527,10.4122,10.4201,22083.102047247,0
+MPA.US,D,20141208,000000,10.4201,10.5217,10.4201,10.4527,63041.914067279,0
+MPA.US,D,20141209,000000,10.4527,10.4803,10.427,10.427,29044.773382847,0
+MPA.US,D,20141210,000000,10.4349,10.4744,10.4024,10.4024,23261.947760753,0
+MPA.US,D,20141211,000000,10.428,10.4744,10.428,10.4349,22219.823843917,0
+MPA.US,D,20141212,000000,10.4428,10.4428,10.3974,10.3974,40834.243271956,0
+MPA.US,D,20141215,000000,10.4024,10.4083,10.3104,10.351,44303.938645212,0
+MPA.US,D,20141216,000000,10.3568,10.3974,10.3184,10.3895,32885.136738186,0
+MPA.US,D,20141217,000000,10.3816,10.3816,10.3312,10.3391,16575.74552659,0
+MPA.US,D,20141218,000000,10.2799,10.351,10.2799,10.3184,35390.690256411,0
+MPA.US,D,20141219,000000,10.3104,10.3648,10.2877,10.3312,28535.358095997,0
+MPA.US,D,20141222,000000,10.3254,10.3816,10.3254,10.3254,18078.672535905,0
+MPA.US,D,20141223,000000,10.3568,10.3737,10.3254,10.3648,7366.7729553622,0
+MPA.US,D,20141224,000000,10.3312,10.3737,10.3312,10.3391,9351.7708921934,0
+MPA.US,D,20141226,000000,10.3816,10.4083,10.3391,10.3816,10506.310508513,0
+MPA.US,D,20141229,000000,10.351,10.3816,10.351,10.3816,13528.368591934,0
+MPA.US,D,20141230,000000,10.351,10.4083,10.351,10.3895,10548.846178589,0
+MPA.US,D,20141231,000000,10.428,10.4349,10.3737,10.3737,40201.271991078,0
+MPA.US,D,20150102,000000,10.3648,10.3974,10.3648,10.3895,8075.7007899448,0
+MPA.US,D,20150105,000000,10.3816,10.5257,10.3737,10.512,44803.226391569,0
+MPA.US,D,20150106,000000,10.5189,10.739,10.5189,10.7263,61377.959164109,0
+MPA.US,D,20150107,000000,10.7263,10.8002,10.7203,10.7914,38507.947220475,0
+MPA.US,D,20150108,000000,10.7647,10.9385,10.748,10.7785,63924.022844309,0
+MPA.US,D,20150109,000000,10.739,10.7864,10.6857,10.748,39819.463714453,0
+MPA.US,D,20150112,000000,10.7864,10.9039,10.7647,10.8783,72838.28398716,0
+MPA.US,D,20150113,000000,10.8812,10.9425,10.8377,10.9425,35954.794261929,0
+MPA.US,D,20150114,000000,10.9503,11.0254,10.8892,11.0254,65016.784463617,0
+MPA.US,D,20150115,000000,10.9908,11.0689,10.9701,10.982,28281.156829598,0
+MPA.US,D,20150116,000000,11.0115,11.0422,10.9642,10.975,12639.170536557,0
+MPA.US,D,20150120,000000,10.9701,11.0342,10.9503,10.9642,38196.018973259,0
+MPA.US,D,20150121,000000,10.9642,10.9642,10.8812,10.8812,35591.215558194,0
+MPA.US,D,20150122,000000,10.9139,10.9573,10.8654,10.8654,27637.045254177,0
+MPA.US,D,20150123,000000,10.8812,10.9642,10.8812,10.9503,14555.301198029,0
+MPA.US,D,20150126,000000,10.9642,10.9642,10.9069,10.9069,15955.940048355,0
+MPA.US,D,20150127,000000,10.9139,10.9701,10.9069,10.9139,33842.189314873,0
+MPA.US,D,20150128,000000,10.9701,11.0115,10.9701,10.9701,35046.353879613,0
+MPA.US,D,20150129,000000,10.9701,10.975,10.9346,10.9346,23093.830588552,0
+MPA.US,D,20150130,000000,11.0067,11.1123,10.9573,10.982,57370.491390619,0
+MPA.US,D,20150202,000000,11.0067,11.1301,10.982,11.0422,46250.451928166,0
+MPA.US,D,20150203,000000,11.0115,11.0422,10.9573,11.0342,49883.200703377,0
+MPA.US,D,20150204,000000,10.982,11.0115,10.9069,10.9069,46794.300852696,0
+MPA.US,D,20150205,000000,10.9069,10.9139,10.8892,10.898,18530.360841938,0
+MPA.US,D,20150206,000000,10.8733,10.9139,10.8456,10.8892,34497.441184837,0
+MPA.US,D,20150209,000000,10.8456,10.9346,10.8456,10.9346,30583.146783892,0
+MPA.US,D,20150210,000000,10.9069,10.9069,10.8605,10.8892,31776.171054089,0
+MPA.US,D,20150211,000000,10.8635,10.892,10.8131,10.8556,28491.809671873,0
+MPA.US,D,20150212,000000,10.8131,10.9019,10.8131,10.9019,20817.159485492,0
+MPA.US,D,20150213,000000,10.9316,10.9316,10.8319,10.8397,17896.376807012,0
+MPA.US,D,20150217,000000,10.8249,10.8249,10.6008,10.6008,34827.599004943,0
+MPA.US,D,20150218,000000,10.6008,10.6827,10.587,10.6827,27605.649878645,0
+MPA.US,D,20150219,000000,10.6759,10.7311,10.667,10.6759,14467.191595732,0
+MPA.US,D,20150220,000000,10.7113,10.7687,10.6906,10.6966,9410.5106270589,0
+MPA.US,D,20150223,000000,10.7311,10.7825,10.7193,10.7311,30641.886518757,0
+MPA.US,D,20150224,000000,10.736,10.7894,10.6906,10.7894,27523.616800643,0
+MPA.US,D,20150225,000000,10.8131,10.8131,10.7528,10.7528,17699.902521427,0
+MPA.US,D,20150226,000000,10.7894,10.7894,10.6501,10.6501,23132.315242429,0
+MPA.US,D,20150227,000000,10.6966,10.9099,10.6906,10.9099,89340.098468144,0
+MPA.US,D,20150302,000000,10.8842,10.979,10.8842,10.9661,64337.226496466,0
+MPA.US,D,20150303,000000,10.9246,11.1152,10.9246,11.052,46130.946950337,0
+MPA.US,D,20150304,000000,11.0095,11.0472,10.7607,10.7607,197114.34614353,0
+MPA.US,D,20150305,000000,10.7825,10.8249,10.7607,10.8131,29155.163574233,0
+MPA.US,D,20150306,000000,10.7825,10.7963,10.6906,10.6906,54896.333247926,0
+MPA.US,D,20150309,000000,10.7193,10.7193,10.6827,10.6966,21355.944639775,0
+MPA.US,D,20150310,000000,10.6966,10.7311,10.6827,10.7113,25875.865962263,0
+MPA.US,D,20150311,000000,10.7311,10.7311,10.6916,10.7045,11172.702673021,0
+MPA.US,D,20150312,000000,10.746,10.7538,10.6837,10.6837,21793.454389118,0
+MPA.US,D,20150313,000000,10.6837,10.6976,10.6501,10.6501,8853.4958998868,0
+MPA.US,D,20150316,000000,10.6916,10.6916,10.5939,10.6235,57481.894336054,0
+MPA.US,D,20150317,000000,10.6018,10.6077,10.4853,10.4853,37459.746779343,0
+MPA.US,D,20150318,000000,10.5297,10.6284,10.5297,10.6235,14301.099931629,0
+MPA.US,D,20150319,000000,10.6235,10.6235,10.5297,10.5337,21382.27624506,0
+MPA.US,D,20150320,000000,10.6077,10.6433,10.5653,10.6433,6401.6183462806,0
+MPA.US,D,20150323,000000,10.6433,10.7243,10.5741,10.5741,43319.541709193,0
+MPA.US,D,20150324,000000,10.6018,10.667,10.588,10.667,16076.457780234,0
+MPA.US,D,20150325,000000,10.6353,10.6501,10.6284,10.6433,3955.8173169707,0
+MPA.US,D,20150326,000000,10.5821,10.6018,10.5653,10.5653,11715.538843502,0
+MPA.US,D,20150327,000000,10.6156,10.6353,10.6018,10.6235,12262.426030179,0
+MPA.US,D,20150330,000000,10.6018,10.6284,10.5821,10.6284,11574.766030635,0
+MPA.US,D,20150331,000000,10.5939,10.6501,10.588,10.6501,15719.968354844,0
+MPA.US,D,20150401,000000,10.6768,10.6976,10.66,10.667,6811.783736289,0
+MPA.US,D,20150402,000000,10.6433,10.667,10.6156,10.6156,22064.872474357,0
+MPA.US,D,20150406,000000,10.6501,10.6768,10.6077,10.6235,27651.223810868,0
+MPA.US,D,20150407,000000,10.6501,10.6976,10.6353,10.667,45854.46509485,0
+MPA.US,D,20150408,000000,10.6561,10.6729,10.6561,10.664,7166.2476535803,0
+MPA.US,D,20150409,000000,10.6956,10.7006,10.6561,10.6887,48289.125829616,0
+MPA.US,D,20150410,000000,10.6729,10.7183,10.6729,10.6887,14069.179254316,0
+MPA.US,D,20150413,000000,10.6729,10.6887,10.6472,10.6887,66127.775655812,0
+MPA.US,D,20150414,000000,10.7301,10.7301,10.6729,10.6956,31779.209316238,0
+MPA.US,D,20150415,000000,10.6808,10.7183,10.6472,10.664,12065.951744595,0
+MPA.US,D,20150416,000000,10.6561,10.6887,10.6561,10.6887,39142.944009452,0
+MPA.US,D,20150417,000000,10.6472,10.6808,10.6472,10.6808,10548.846178589,0
+MPA.US,D,20150420,000000,10.664,10.7006,10.664,10.6887,9872.3264735869,0
+MPA.US,D,20150421,000000,10.6729,10.7006,10.6186,10.6314,41827.75499442,0
+MPA.US,D,20150422,000000,10.6561,10.6729,10.5968,10.6561,42484.019618435,0
+MPA.US,D,20150423,000000,10.6561,10.6561,10.6186,10.6561,16091.649090975,0
+MPA.US,D,20150424,000000,10.6472,10.6729,10.6403,10.6403,8419.0244126927,0
+MPA.US,D,20150427,000000,10.6107,10.664,10.6107,10.6254,33127.184955994,0
+MPA.US,D,20150428,000000,10.6472,10.6561,10.6254,10.6472,7029.5258569108,0
+MPA.US,D,20150429,000000,10.5899,10.6186,10.584,10.6186,17039.586881217,0
+MPA.US,D,20150430,000000,10.584,10.6038,10.5444,10.6038,41650.523035775,0
+MPA.US,D,20150501,000000,10.6038,10.6038,10.5327,10.5327,12847.797870735,0
+MPA.US,D,20150504,000000,10.5524,10.5623,10.4932,10.5327,30155.764575043,0
+MPA.US,D,20150505,000000,10.5444,10.5444,10.4527,10.4803,74376.657388205,0
+MPA.US,D,20150506,000000,10.4873,10.4932,10.3114,10.3312,86413.239265368,0
+MPA.US,D,20150507,000000,10.3312,10.3588,10.2887,10.3401,43016.728248421,0
+MPA.US,D,20150508,000000,10.3934,10.433,10.3588,10.433,27038.50761098,0
+MPA.US,D,20150511,000000,10.426,10.426,10.3184,10.3312,18389.588029072,0
+MPA.US,D,20150512,000000,10.2957,10.3451,10.2887,10.3451,12046.709417657,0
+MPA.US,D,20150513,000000,10.3381,10.3648,10.3234,10.351,27517.540276347,0
+MPA.US,D,20150514,000000,10.3559,10.3816,10.3164,10.3816,35202.318003222,0
+MPA.US,D,20150515,000000,10.3559,10.4241,10.351,10.4241,22632.014742024,0
+MPA.US,D,20150518,000000,10.3816,10.4083,10.3302,10.3984,28472.567344935,0
+MPA.US,D,20150519,000000,10.3559,10.3905,10.3381,10.351,29941.060716571,0
+MPA.US,D,20150520,000000,10.3559,10.3737,10.3381,10.3431,16047.087912801,0
+MPA.US,D,20150521,000000,10.3559,10.3648,10.3095,10.3302,28722.717595137,0
+MPA.US,D,20150522,000000,10.3234,10.3381,10.2622,10.3095,33311.506192984,0
+MPA.US,D,20150526,000000,10.2937,10.3095,10.2779,10.2779,13750.161728753,0
+MPA.US,D,20150527,000000,10.2858,10.3431,10.2779,10.2779,20225.71112064,0
+MPA.US,D,20150528,000000,10.3017,10.3302,10.2305,10.2305,17569.257249055,0
+MPA.US,D,20150529,000000,10.2779,10.2779,10.2168,10.2225,28997.173942525,0
+MPA.US,D,20150601,000000,10.2779,10.2858,10.2225,10.2395,29766.867020072,0
+MPA.US,D,20150602,000000,10.2225,10.2395,10.195,10.2098,31505.765722899,0
+MPA.US,D,20150603,000000,10.195,10.2225,10.1702,10.1702,38170.700122024,0
+MPA.US,D,20150604,000000,10.1634,10.2098,10.1634,10.1792,31690.08695989,0
+MPA.US,D,20150605,000000,10.1575,10.1575,10.0557,10.0617,75786.411024974,0
+MPA.US,D,20150608,000000,10.0774,10.0774,10.0112,10.0192,69048.558334292,0
+MPA.US,D,20150609,000000,10.0192,10.0192,9.93528,9.96491,98407.285472456,0
+MPA.US,D,20150610,000000,9.96491,10.0242,9.95007,9.95007,94810.995843022,0
+MPA.US,D,20150611,000000,9.99151,10.0479,9.95205,10.0055,113373.76481454,0
+MPA.US,D,20150612,000000,10.0055,10.0479,9.97478,9.98374,86528.693227,0
+MPA.US,D,20150615,000000,9.99749,10.0567,9.97478,9.99749,99265.0881523,0
+MPA.US,D,20150616,000000,10.0202,10.031,9.97478,10.0055,66537.941045821,0
+MPA.US,D,20150617,000000,10.0122,10.0636,9.99749,10.0567,34742.527664793,0
+MPA.US,D,20150618,000000,10.0636,10.0952,10.0479,10.0636,42796.9606197,0
+MPA.US,D,20150619,000000,10.0794,10.1238,10.0794,10.1189,30318.817976997,0
+MPA.US,D,20150622,000000,10.0794,10.1189,10.0567,10.0636,30853.552115083,0
+MPA.US,D,20150623,000000,10.0479,10.1288,10.0479,10.0716,54764.675221503,0
+MPA.US,D,20150624,000000,10.0794,10.1031,10.0716,10.0952,15025.219076953,0
+MPA.US,D,20150625,000000,10.0794,10.1031,10.0479,10.0636,24144.056537783,0
+MPA.US,D,20150626,000000,10.0636,10.0636,10.0122,10.0122,28038.09585774,0
+MPA.US,D,20150629,000000,10.0262,10.0262,9.99749,10.0122,49498.354164604,0
+MPA.US,D,20150630,000000,10.0262,10.0262,9.94322,10.0122,47709.830513357,0
+MPA.US,D,20150701,000000,10.0636,10.0636,10.0055,10.0055,39307.010165454,0
+MPA.US,D,20150702,000000,10.0262,10.0479,10.0122,10.0479,21192.891237821,0
+MPA.US,D,20150706,000000,10.0479,10.1031,10.0479,10.1031,23074.588261614,0
+MPA.US,D,20150707,000000,10.1189,10.1979,10.1189,10.1979,34476.173349799,0
+MPA.US,D,20150708,000000,10.1811,10.2345,10.1584,10.1811,28169.753884162,0
+MPA.US,D,20150709,000000,10.1644,10.1732,10.1377,10.1377,12881.218754365,0
+MPA.US,D,20150710,000000,10.1515,10.1584,10.1121,10.1377,11535.268622708,0
+MPA.US,D,20150713,000000,10.1535,10.1535,10.0804,10.1199,17878.147234124,0
+MPA.US,D,20150714,000000,10.0962,10.1298,10.0962,10.1298,14997.874717619,0
+MPA.US,D,20150715,000000,10.1298,10.1466,10.1121,10.1121,17225.933626307,0
+MPA.US,D,20150716,000000,10.1248,10.1535,10.1041,10.1535,17214.793331764,0
+MPA.US,D,20150717,000000,10.1387,10.1664,10.1121,10.1121,17878.147234124,0
+MPA.US,D,20150720,000000,10.1121,10.1535,10.1121,10.1121,18146.527057215,0
+MPA.US,D,20150721,000000,10.1121,10.1121,10.0419,10.0577,38964.699296757,0
+MPA.US,D,20150722,000000,10.032,10.0726,10.032,10.032,21485.577158099,0
+MPA.US,D,20150723,000000,10.0132,10.0874,10.0132,10.0489,43104.837850718,0
+MPA.US,D,20150724,000000,10.1199,10.1248,10.0804,10.1041,30027.14481077,0
+MPA.US,D,20150727,000000,10.1199,10.1387,10.0962,10.1199,35230.675116605,0
+MPA.US,D,20150728,000000,10.1387,10.1387,10.0726,10.0726,38964.699296757,0
+MPA.US,D,20150729,000000,10.1248,10.1248,10.0726,10.0874,22953.057775684,0
+MPA.US,D,20150730,000000,10.0804,10.1199,10.0419,10.0489,38834.054024383,0
+MPA.US,D,20150731,000000,10.0726,10.1298,10.0726,10.1298,35498.042185647,0
+MPA.US,D,20150803,000000,10.1535,10.1664,10.1298,10.1594,40553.710400271,0
+MPA.US,D,20150804,000000,10.1121,10.1831,10.1121,10.1387,34830.63726709,0
+MPA.US,D,20150805,000000,10.1664,10.1664,10.0874,10.1121,37499.244187269,0
+MPA.US,D,20150806,000000,10.1121,10.1248,10.1041,10.1121,23474.626111128,0
+MPA.US,D,20150807,000000,10.1535,10.1911,10.1466,10.1466,46969.507303243,0
+MPA.US,D,20150810,000000,10.1831,10.1831,10.1248,10.1298,18018.92004699,0
+MPA.US,D,20150811,000000,10.1752,10.2592,10.1535,10.2592,16770.194304075,0
+MPA.US,D,20150812,000000,10.2602,10.3007,10.2522,10.2602,31592.862571147,0
+MPA.US,D,20150813,000000,10.2937,10.2937,10.2058,10.2058,35308.657178409,0
+MPA.US,D,20150814,000000,10.2275,10.2858,10.2058,10.2759,24826.652767082,0
+MPA.US,D,20150817,000000,10.268,10.3292,10.268,10.3224,16460.291564958,0
+MPA.US,D,20150818,000000,10.2858,10.3085,10.2522,10.268,24558.27294399,0
+MPA.US,D,20150819,000000,10.268,10.2858,10.2602,10.2858,15796.937662599,0
+MPA.US,D,20150820,000000,10.2602,10.3154,10.2443,10.2937,38627.452198305,0
+MPA.US,D,20150821,000000,10.2937,10.3224,10.2602,10.3007,22167.160633347,0
+MPA.US,D,20150824,000000,10.2275,10.2275,10.1545,10.1545,13587.1083268,0
+MPA.US,D,20150825,000000,10.1674,10.2443,10.1545,10.1762,19377.023227241,0
+MPA.US,D,20150826,000000,10.1594,10.1762,10.0804,10.1545,43940.359941476,0
+MPA.US,D,20150827,000000,10.1594,10.2443,10.1594,10.2443,38232.478119038,0
+MPA.US,D,20150828,000000,10.2275,10.268,10.2207,10.2207,15534.634363803,0
+MPA.US,D,20150831,000000,10.1999,10.2858,10.1999,10.2602,33453.291759902,0
+MPA.US,D,20150901,000000,10.1841,10.2858,10.1841,10.2602,24558.27294399,0
+MPA.US,D,20150902,000000,10.2275,10.2759,10.1999,10.268,28136.333000532,0
+MPA.US,D,20150903,000000,10.2275,10.4527,10.2275,10.2937,84954.873434226,0
+MPA.US,D,20150904,000000,10.2522,10.3224,10.2443,10.2602,39553.10939946,0
+MPA.US,D,20150908,000000,10.2058,10.2759,10.2058,10.2759,35175.986397938,0
+MPA.US,D,20150909,000000,10.2759,10.3371,10.2759,10.3224,27603.624370546,0
+MPA.US,D,20150910,000000,10.35,10.3559,10.2858,10.2937,19720.346849988,0
+MPA.US,D,20150911,000000,10.3244,10.3244,10.2612,10.2612,15584.259312224,0
+MPA.US,D,20150914,000000,10.2858,10.3244,10.1248,10.1248,42786.833079206,0
+MPA.US,D,20150915,000000,10.1475,10.1684,10.1308,10.1308,29076.16875838,0
+MPA.US,D,20150916,000000,10.1397,10.1397,10.0962,10.1041,7656.4206134917,0
+MPA.US,D,20150917,000000,10.1248,10.1931,10.1041,10.1604,67028.114005732,0
+MPA.US,D,20150918,000000,10.1772,10.2532,10.1684,10.2138,18227.547381167,0
+MPA.US,D,20150921,000000,10.2138,10.2285,10.1308,10.1851,33408.730581729,0
+MPA.US,D,20150922,000000,10.1851,10.2207,10.1308,10.2138,93094.377729283,0
+MPA.US,D,20150923,000000,10.1931,10.2375,10.1931,10.2008,25088.956065877,0
+MPA.US,D,20150924,000000,10.2207,10.2532,10.2207,10.2375,8882.8657673195,0
+MPA.US,D,20150925,000000,10.2453,10.269,10.2207,10.2453,26144.245785356,0
+MPA.US,D,20150928,000000,10.2532,10.2858,10.1931,10.2068,28794.623132645,0
+MPA.US,D,20150929,000000,10.2138,10.2532,10.2068,10.2207,35785.664335678,0
+MPA.US,D,20150930,000000,10.2532,10.2947,10.2207,10.2769,21387.340015307,0
+MPA.US,D,20151001,000000,10.3174,10.3174,10.2453,10.3174,35126.361449517,0
+MPA.US,D,20151002,000000,10.3174,10.3757,10.3174,10.3658,31826.808756559,0
+MPA.US,D,20151005,000000,10.3312,10.3568,10.2947,10.2947,26731.64313401,0
+MPA.US,D,20151006,000000,10.3174,10.3431,10.2947,10.2947,13730.919401815,0
+MPA.US,D,20151007,000000,10.3026,10.3431,10.3026,10.3431,11491.720198583,0
+MPA.US,D,20151008,000000,10.3431,10.3757,10.3431,10.3757,40143.545010263,0
+MPA.US,D,20151009,000000,10.3757,10.3757,10.3244,10.3568,23770.350293553,0
+MPA.US,D,20151012,000000,10.3244,10.351,10.3244,10.3431,13395.697811462,0
+MPA.US,D,20151013,000000,10.3451,10.3944,10.3451,10.3588,7615.9104515155,0
+MPA.US,D,20151014,000000,10.4053,10.428,10.3855,10.4211,12478.142642702,0
+MPA.US,D,20151015,000000,10.4053,10.428,10.4053,10.428,16287.110622509,0
+MPA.US,D,20151016,000000,10.3855,10.428,10.3678,10.4004,17600.652624587,0
+MPA.US,D,20151019,000000,10.3588,10.4131,10.3588,10.4053,13840.29683915,0
+MPA.US,D,20151020,000000,10.4131,10.4843,10.4004,10.4428,21235.426907896,0
+MPA.US,D,20151021,000000,10.4211,10.515,10.4211,10.515,21405.569588196,0
+MPA.US,D,20151022,000000,10.4902,10.5217,10.4902,10.505,46369.956905996,0
+MPA.US,D,20151023,000000,10.4488,10.515,10.4488,10.515,36516.872759348,0
+MPA.US,D,20151026,000000,10.4902,10.5357,10.4754,10.5217,30215.517063958,0
+MPA.US,D,20151027,000000,10.4902,10.5217,10.4754,10.4843,29423.543397325,0
+MPA.US,D,20151028,000000,10.5357,10.5692,10.4655,10.5357,25088.956065877,0
+MPA.US,D,20151029,000000,10.498,10.5416,10.498,10.5357,13268.090801237,0
+MPA.US,D,20151030,000000,10.5357,10.6107,10.4902,10.5771,28642.710025234,0
+MPA.US,D,20151102,000000,10.6254,10.6492,10.5357,10.5899,32209.629787234,0
+MPA.US,D,20151103,000000,10.6107,10.6413,10.5968,10.6254,23379.427230483,0
+MPA.US,D,20151104,000000,10.5899,10.6581,10.5899,10.6581,29575.456504736,0
+MPA.US,D,20151105,000000,10.6107,10.7203,10.6107,10.6817,44398.124771807,0
+MPA.US,D,20151106,000000,10.5968,10.6492,10.584,10.6038,45580.008747461,0
+MPA.US,D,20151109,000000,10.5357,10.5968,10.4655,10.5968,69557.973621142,0
+MPA.US,D,20151110,000000,10.5217,10.5692,10.4655,10.4655,38089.679798071,0
+MPA.US,D,20151111,000000,10.4902,10.6186,10.4902,10.6107,15503.238988272,0
+MPA.US,D,20151112,000000,10.6423,10.66,10.585,10.6501,17250.239723493,0
+MPA.US,D,20151113,000000,10.6768,10.6976,10.6264,10.6837,14115.765940589,0
+MPA.US,D,20151116,000000,10.6423,10.6976,10.6423,10.6768,19734.52540668,0
+MPA.US,D,20151117,000000,10.6423,10.7143,10.6038,10.66,22082.089293197,0
+MPA.US,D,20151118,000000,10.6423,10.7054,10.6423,10.6916,5359.4944294441,0
+MPA.US,D,20151119,000000,10.7143,10.7143,10.6768,10.6837,23782.503342146,0
+MPA.US,D,20151120,000000,10.7054,10.7282,10.6976,10.7054,15555.90219884,0
+MPA.US,D,20151123,000000,10.7282,10.741,10.4576,10.66,31358.916385735,0
+MPA.US,D,20151124,000000,10.6423,10.7203,10.6423,10.6916,16351.926881671,0
+MPA.US,D,20151125,000000,10.7282,10.735,10.6916,10.6916,7450.8315414627,0
+MPA.US,D,20151127,000000,10.7143,10.751,10.7143,10.741,4575.6227952057,0
+MPA.US,D,20151130,000000,10.7746,10.8052,10.7282,10.7963,11105.860905761,0
+MPA.US,D,20151201,000000,10.8802,10.8802,10.8052,10.8339,13280.243849831,0
+MPA.US,D,20151202,000000,10.8723,10.8802,10.7894,10.8417,21080.475538337,0
+MPA.US,D,20151203,000000,10.819,10.8249,10.741,10.7746,16767.156041927,0
+MPA.US,D,20151204,000000,10.7746,10.8417,10.7746,10.8417,28751.074708521,0
+MPA.US,D,20151207,000000,10.8417,10.8417,10.8052,10.819,13330.881552301,0
+MPA.US,D,20151208,000000,10.8339,10.8654,10.8249,10.8586,11338.794337123,0
+MPA.US,D,20151209,000000,10.8654,10.8654,10.7815,10.8131,28096.835592606,0
+MPA.US,D,20151210,000000,10.751,10.8417,10.735,10.8417,13588.121080849,0
+MPA.US,D,20151211,000000,10.8654,10.9059,10.8249,10.8654,10191.34399915,0
+MPA.US,D,20151214,000000,10.819,10.8586,10.751,10.7815,18260.968264797,0
+MPA.US,D,20151215,000000,10.7587,10.9059,10.7587,10.897,28884.758243042,0
+MPA.US,D,20151216,000000,10.897,10.897,10.7963,10.8802,40254.947955698,0
+MPA.US,D,20151217,000000,10.8892,10.9868,10.8892,10.9435,24832.729291378,0
+MPA.US,D,20151218,000000,10.9435,10.9868,10.9435,10.973,8885.9040294677,0
+MPA.US,D,20151221,000000,10.9435,11.0105,10.9435,10.973,18035.124111781,0
+MPA.US,D,20151222,000000,10.9958,11.0175,10.9296,11.0175,21756.99524334,0
+MPA.US,D,20151223,000000,11.0244,11.0501,10.9651,10.979,30841.39906649,0
+MPA.US,D,20151224,000000,10.973,11.0342,10.973,11.0175,24086.329556968,0
+MPA.US,D,20151228,000000,11.0244,11.1063,10.9868,11.0549,43800.599882659,0
+MPA.US,D,20151229,000000,11.0342,11.1063,11.0342,11.0549,19280.811592548,0
+MPA.US,D,20151230,000000,11.0699,11.212,11.0699,11.1379,23308.534447025,0
+MPA.US,D,20151231,000000,11.2258,11.2258,11.1133,11.1281,21663.821870793,0
+MPA.US,D,20160104,000000,11.1616,11.1784,11.1459,11.1616,8813.9984919601,0
+MPA.US,D,20160105,000000,11.1715,11.4331,11.1528,11.3137,38745.944422086,0
+MPA.US,D,20160106,000000,11.3137,11.3907,11.2662,11.3029,28243.68492977,0
+MPA.US,D,20160107,000000,11.3019,11.4658,11.3019,11.45,96677.501556074,0
+MPA.US,D,20160108,000000,11.45,11.5181,11.4214,11.4815,104885.87312649,0
+MPA.US,D,20160111,000000,11.5023,11.5181,11.3769,11.5181,58111.827354782,0
+MPA.US,D,20160112,000000,11.525,11.6613,11.5043,11.6218,92089.725712275,0
+MPA.US,D,20160113,000000,11.686,12.005,11.6327,11.7767,49363.657876033,0
+MPA.US,D,20160114,000000,11.6484,11.6484,11.5329,11.5467,50747.079907519,0
+MPA.US,D,20160115,000000,11.5467,11.608,11.5467,11.5941,31576.658506357,0
+MPA.US,D,20160119,000000,11.6564,11.6564,11.5329,11.5329,29783.071084863,0
+MPA.US,D,20160120,000000,11.5467,11.5467,11.4578,11.4578,17443.675746929,0
+MPA.US,D,20160121,000000,11.4578,11.5112,11.4578,11.4815,4736.6506890609,0
+MPA.US,D,20160122,000000,11.4815,11.5329,11.4815,11.4963,13706.61330463,0
+MPA.US,D,20160125,000000,11.5329,11.5329,11.4174,11.4174,22260.334005893,0
+MPA.US,D,20160126,000000,11.4411,11.5467,11.4174,11.5388,35573.998739353,0
+MPA.US,D,20160127,000000,11.5547,11.608,11.4963,11.5122,13974.993127721,0
+MPA.US,D,20160128,000000,11.5181,11.5329,11.5181,11.525,13725.855631568,0
+MPA.US,D,20160129,000000,11.5388,11.5843,11.525,11.5467,14684.933716353,0
+MPA.US,D,20160201,000000,11.6011,11.7363,11.5615,11.6564,38784.429075962,0
+MPA.US,D,20160202,000000,11.6327,11.6701,11.6168,11.6691,31888.586753573,0
+MPA.US,D,20160203,000000,11.6327,11.7018,11.6327,11.6691,24514.724519865,0
+MPA.US,D,20160204,000000,11.6415,11.7106,11.6415,11.7106,15510.328266617,0
+MPA.US,D,20160205,000000,11.682,11.7186,11.682,11.7018,12419.402907838,0
+MPA.US,D,20160208,000000,11.6691,11.7265,11.6484,11.6564,18659.993360262,0
+MPA.US,D,20160209,000000,11.6484,11.6978,11.6484,11.6623,10696.708269801,0
+MPA.US,D,20160210,000000,11.686,11.686,11.6623,11.6623,52469.774545555,0
+MPA.US,D,20160211,000000,11.6711,11.7284,11.6633,11.6879,28016.828022703,0
+MPA.US,D,20160212,000000,11.6948,11.6948,11.5467,11.5547,38872.538678261,0
+MPA.US,D,20160216,000000,11.5329,11.5329,11.4174,11.4174,32293.688373334,0
+MPA.US,D,20160217,000000,11.4095,11.4628,11.3532,11.3532,43419.804360084,0
+MPA.US,D,20160218,000000,11.3532,11.3996,11.3364,11.3858,44127.719440616,0
+MPA.US,D,20160219,000000,11.3364,11.3808,11.3226,11.3226,31600.964603542,0
+MPA.US,D,20160222,000000,11.3769,11.3858,11.3058,11.3305,50399.705268573,0
+MPA.US,D,20160223,000000,11.3305,11.4331,11.3305,11.3907,28110.001395248,0
+MPA.US,D,20160224,000000,11.3907,11.4815,11.3907,11.4658,25663.187611889,0
+MPA.US,D,20160225,000000,11.4895,11.5467,11.4578,11.4578,38862.411137767,0
+MPA.US,D,20160226,000000,11.45,11.4935,11.3611,11.3611,24473.20160384,0
+MPA.US,D,20160229,000000,11.4244,11.4658,11.3858,11.4244,22544.917893774,0
+MPA.US,D,20160301,000000,11.4963,11.5547,11.4411,11.4963,28968.816829142,0
+MPA.US,D,20160302,000000,11.4746,11.4746,11.3907,11.3907,37228.838856078,0
+MPA.US,D,20160303,000000,11.3907,11.4815,11.3907,11.4815,17109.466910626,0
+MPA.US,D,20160304,000000,11.4174,11.5043,11.4174,11.4815,29263.528257519,0
+MPA.US,D,20160307,000000,11.4331,11.5388,11.4331,11.5122,20947.804757866,0
+MPA.US,D,20160308,000000,11.5043,11.5853,11.4905,11.5853,20620.685199908,0
+MPA.US,D,20160309,000000,11.5911,11.6178,11.5764,11.609,7308.0332204968,0
+MPA.US,D,20160310,000000,11.5694,11.6574,11.5694,11.609,17790.037631824,0
+MPA.US,D,20160311,000000,11.6791,11.6869,11.6001,11.6001,4253.5670074954,0
+MPA.US,D,20160314,000000,11.6386,11.6938,11.6228,11.6791,12615.877193421,0
+MPA.US,D,20160315,000000,11.7492,11.7857,11.6791,11.6791,18325.78452396,0
+MPA.US,D,20160316,000000,11.7275,11.7857,11.6958,11.7275,7192.5792588648,0
+MPA.US,D,20160317,000000,11.7028,11.8726,11.7028,11.8114,27100.285607993,0
+MPA.US,D,20160318,000000,11.7443,11.8311,11.7363,11.8114,9220.1128657709,0
+MPA.US,D,20160321,000000,11.7492,11.8034,11.7492,11.8034,6767.2225581152,0
+MPA.US,D,20160322,000000,11.7857,11.8252,11.7857,11.8183,9277.839846587,0
+MPA.US,D,20160323,000000,11.8034,11.8252,11.8034,11.8183,10623.789978245,0
+MPA.US,D,20160324,000000,11.8183,11.8183,11.7857,11.8183,8027.0885955734,0
+MPA.US,D,20160328,000000,11.8311,11.8567,11.8252,11.8479,10669.363910468,0
+MPA.US,D,20160329,000000,11.8647,11.9131,11.838,11.8904,38357.046867114,0
+MPA.US,D,20160330,000000,11.8814,11.8904,11.8114,11.8469,18137.41227077,0
+MPA.US,D,20160331,000000,11.8726,11.9131,11.8114,11.8311,22230.96413846,0
+MPA.US,D,20160401,000000,11.8814,11.9091,11.8311,11.8647,17692.813243082,0
+MPA.US,D,20160404,000000,11.8657,11.918,11.8657,11.8904,17347.464112235,0
+MPA.US,D,20160405,000000,11.8726,12,11.8726,11.8904,32518.519772303,0
+MPA.US,D,20160406,000000,11.918,11.9576,11.8567,11.8726,39181.428663329,0
+MPA.US,D,20160407,000000,11.8479,11.9733,11.8479,11.918,23803.771177184,0
+MPA.US,D,20160408,000000,11.9348,11.9496,11.838,11.8983,19696.040752803,0
+MPA.US,D,20160411,000000,11.8814,11.9733,11.8814,11.9131,15635.909768743,0
+MPA.US,D,20160412,000000,11.8814,11.9733,11.8647,11.9733,22727.213622668,0
+MPA.US,D,20160413,000000,11.9556,11.9653,11.8548,11.9022,18388.575275022,0
+MPA.US,D,20160414,000000,11.8637,11.9032,11.8094,11.8746,39185.479679526,0
+MPA.US,D,20160415,000000,11.9032,11.9032,11.7827,11.8637,24159.247848524,0
+MPA.US,D,20160418,000000,11.8094,11.8884,11.8094,11.8844,19693.002490654,0
+MPA.US,D,20160419,000000,11.8963,11.918,11.8459,11.9032,22386.928262068,0
+MPA.US,D,20160420,000000,11.8716,11.9653,11.8716,11.9476,20216.596334196,0
+MPA.US,D,20160421,000000,11.9803,11.9803,11.8459,11.918,41919.915612916,0
+MPA.US,D,20160422,000000,11.8794,11.9249,11.8794,11.9131,5063.7702470183,0
+MPA.US,D,20160425,000000,11.8794,11.918,11.8459,11.8776,20676.386672625,0
+MPA.US,D,20160426,000000,11.8716,11.9249,11.841,11.8766,19288.913624942,0
+MPA.US,D,20160427,000000,11.9032,11.9407,11.8963,11.9111,11430.954955619,0
+MPA.US,D,20160428,000000,11.9111,11.9723,11.9111,11.918,20490.039927535,0
+MPA.US,D,20160429,000000,11.9111,12.0187,11.9111,12.0108,29876.244457408,0
+MPA.US,D,20160502,000000,12.0325,12.0414,11.998,12.0108,29046.798890946,0
+MPA.US,D,20160503,000000,12.0928,12.152,12.0503,12.1125,24558.27294399,0
+MPA.US,D,20160504,000000,12.0928,12.152,12.0799,12.1452,35032.175322921,0
+MPA.US,D,20160505,000000,12.1214,12.152,12.1214,12.152,28483.707639478,0
+MPA.US,D,20160506,000000,12.1362,12.1609,12.1362,12.152,19104.59238795,0
+MPA.US,D,20160509,000000,12.1362,12.2181,12.1352,12.2103,14504.663495559,0
+MPA.US,D,20160510,000000,12.237,12.237,12.1926,12.2123,19382.086997488,0
+MPA.US,D,20160511,000000,12.227,12.237,12.1609,12.237,31929.096915549,0
+MPA.US,D,20160512,000000,12.2103,12.2972,12.2103,12.2972,12655.374601348,0
+MPA.US,D,20160513,000000,12.2755,12.3288,12.2606,12.2952,18729.873389672,0
+MPA.US,D,20160516,000000,12.2735,12.2735,12.2053,12.2162,44307.98966141,0
+MPA.US,D,20160517,000000,12.2123,12.2162,12.1432,12.1452,25744.207935841,0
+MPA.US,D,20160518,000000,12.1352,12.2606,12.0662,12.072,49991.565386663,0
+MPA.US,D,20160519,000000,12.0385,12.0385,11.8746,11.9319,41589.757792811,0
+MPA.US,D,20160520,000000,11.9407,12.0098,11.9229,11.9229,19306.130443783,0
+MPA.US,D,20160523,000000,11.9624,12.0227,11.9456,12.0098,23541.467878388,0
+MPA.US,D,20160524,000000,12.0098,12.0098,11.9536,11.9851,26440.982721831,0
+MPA.US,D,20160525,000000,11.9456,12.0562,11.9377,12.005,32126.583955183,0
+MPA.US,D,20160526,000000,12.0227,12.072,12.0227,12.0305,13536.470624329,0
+MPA.US,D,20160527,000000,12.0474,12.0632,11.995,12.0157,20619.672445859,0
+MPA.US,D,20160531,000000,11.995,11.995,11.9319,11.9377,27725.154856474,0
+MPA.US,D,20160601,000000,11.995,12.0098,11.9536,12.005,32818.294970925,0
+MPA.US,D,20160602,000000,11.995,12.0385,11.9851,12.0375,26122.977950319,0
+MPA.US,D,20160603,000000,12.0779,12.1106,12.0385,12.0779,29861.053146667,0
+MPA.US,D,20160606,000000,12.072,12.1195,12.072,12.0859,27524.629554693,0
+MPA.US,D,20160607,000000,12.1432,12.1432,12.005,12.0562,58722.518046573,0
+MPA.US,D,20160608,000000,12.0227,12.0779,12.0098,12.0632,37401.007044477,0
+MPA.US,D,20160609,000000,12.0632,12.0908,12.0305,12.072,43456.263505862,0
+MPA.US,D,20160610,000000,12.0474,12.1106,12.0474,12.0859,27694.772234992,0
+MPA.US,D,20160613,000000,12.1125,12.1462,12.1026,12.1026,48761.069216637,0
+MPA.US,D,20160614,000000,12.1125,12.1462,12.1026,12.1026,25851.559865078,0
+MPA.US,D,20160615,000000,12.1125,12.153,12.1125,12.1332,13597.235867294,0
+MPA.US,D,20160616,000000,12.1214,12.2191,12.1214,12.2073,21538.240368667,0
+MPA.US,D,20160617,000000,12.228,12.237,12.1756,12.237,10417.188152166,0
+MPA.US,D,20160620,000000,12.2023,12.237,12.1896,12.228,27168.140129302,0
+MPA.US,D,20160621,000000,12.2705,12.2912,12.2191,12.2843,40748.159177757,0
+MPA.US,D,20160622,000000,12.2912,12.2912,12.2468,12.2577,27632.994237979,0
+MPA.US,D,20160623,000000,12.2468,12.2705,12.2073,12.228,7971.3871228562,0
+MPA.US,D,20160624,000000,12.2755,12.3318,12.1756,12.3089,28074.555003518,0
+MPA.US,D,20160627,000000,12.3089,12.3545,12.2755,12.3545,27009.137743547,0
+MPA.US,D,20160628,000000,12.3643,12.4423,12.3406,12.4196,31048.000892568,0
+MPA.US,D,20160629,000000,12.4137,12.4423,12.3643,12.4196,41072.240473565,0
+MPA.US,D,20160630,000000,12.4048,12.624,12.4048,12.5638,67324.850942206,0
+MPA.US,D,20160701,000000,12.5944,12.6437,12.5125,12.5193,19629.198985542,0
+MPA.US,D,20160705,000000,12.544,12.5855,12.5154,12.5776,24154.184078277,0
+MPA.US,D,20160706,000000,12.5944,12.6092,12.5687,12.6092,20913.371120186,0
+MPA.US,D,20160707,000000,12.6092,12.6467,12.5944,12.6467,19507.668499613,0
+MPA.US,D,20160708,000000,12.6714,12.7465,12.6299,12.7405,43864.403387771,0
+MPA.US,D,20160711,000000,12.7563,12.7563,12.6615,12.7248,31093.574824791,0
+MPA.US,D,20160712,000000,12.7405,12.7405,12.5855,12.6388,55040.144322941,0
+MPA.US,D,20160713,000000,12.6477,12.7188,12.5875,12.6477,56017.451980615,0
+MPA.US,D,20160714,000000,12.5964,12.5964,12.3653,12.3989,82051.307574587,0
+MPA.US,D,20160715,000000,12.3327,12.5145,12.3327,12.4433,65434.039131971,0
+MPA.US,D,20160718,000000,12.4511,12.6734,12.4511,12.5875,65507.970177577,0
+MPA.US,D,20160719,000000,12.6171,12.6634,12.5361,12.625,27258.275239699,0
+MPA.US,D,20160720,000000,12.6171,12.6171,12.5875,12.6171,17872.070709827,0
+MPA.US,D,20160721,000000,12.6477,12.6634,12.5964,12.6634,21465.322077111,0
+MPA.US,D,20160722,000000,12.6566,12.6634,12.546,12.5785,44382.933461066,0
+MPA.US,D,20160725,000000,12.546,12.6171,12.5145,12.5361,23428.039424855,0
+MPA.US,D,20160726,000000,12.5212,12.6102,12.5145,12.5964,29511.652999623,0
+MPA.US,D,20160727,000000,12.625,12.6822,12.5964,12.6634,49409.231808256,0
+MPA.US,D,20160728,000000,12.6477,12.6901,12.6102,12.6102,20617.64693776,0
+MPA.US,D,20160729,000000,12.625,12.6901,12.625,12.6822,18434.149207245,0
+MPA.US,D,20160801,000000,12.6971,12.7276,12.6576,12.7276,12646.259814903,0
+MPA.US,D,20160802,000000,12.7041,12.7188,12.6022,12.7188,39264.47449538,0
+MPA.US,D,20160803,000000,12.6971,12.8007,12.6971,12.7928,24876.277715503,0
+MPA.US,D,20160804,000000,12.8007,12.8007,12.7672,12.8007,18032.085849632,0
+MPA.US,D,20160805,000000,12.8155,12.8767,12.8007,12.8451,23809.84770148,0
+MPA.US,D,20160808,000000,12.8698,12.9014,12.8007,12.8837,27632.994237979,0
+MPA.US,D,20160809,000000,12.9014,12.9231,12.8461,12.9231,13938.533981943,0
+MPA.US,D,20160810,000000,12.9231,12.9736,12.8916,12.9736,17668.507145896,0
+MPA.US,D,20160811,000000,12.9755,12.9993,12.9173,12.9528,44128.732194666,0
+MPA.US,D,20160812,000000,12.9903,12.9993,12.9094,12.9755,23118.136685737,0
+MPA.US,D,20160815,000000,12.9666,12.9755,12.9064,12.9173,21559.508203705,0
+MPA.US,D,20160816,000000,12.9429,12.9755,12.8857,12.9251,49117.558642028,0
+MPA.US,D,20160817,000000,12.9251,12.9755,12.9251,12.9755,8595.2436172889,0
+MPA.US,D,20160818,000000,12.9755,13.02,12.9528,13.02,16629.421491209,0
+MPA.US,D,20160819,000000,13.0279,13.0279,12.9755,13.013,31810.604691769,0
+MPA.US,D,20160822,000000,13.0279,13.0713,13.0051,13.0624,30248.937947589,0
+MPA.US,D,20160823,000000,13.0624,13.0713,13.0604,13.0624,16399.526321994,0
+MPA.US,D,20160824,000000,13.1157,13.1315,13.0792,13.1315,45375.432429481,0
+MPA.US,D,20160825,000000,13.1315,13.1394,13.008,13.094,50983.051601029,0
+MPA.US,D,20160826,000000,13.1019,13.1157,13.0347,13.1079,63219.146025925,0
+MPA.US,D,20160829,000000,13.1079,13.1918,13.1079,13.1641,39610.836380276,0
+MPA.US,D,20160830,000000,13.1729,13.1729,13.1157,13.1246,30281.346077169,0
+MPA.US,D,20160831,000000,13.1394,13.1542,13.02,13.1019,89936.610603243,0
+MPA.US,D,20160901,000000,13.0713,13.1079,13.02,13.088,29355.688876014,0
+MPA.US,D,20160902,000000,13.1019,13.1079,13.0456,13.1079,17122.632713268,0
+MPA.US,D,20160906,000000,13.088,13.1542,13.0792,13.1394,19366.895686747,0
+MPA.US,D,20160907,000000,13.1729,13.1819,13.1374,13.1641,13785.608120482,0
+MPA.US,D,20160908,000000,13.1315,13.1996,13.1315,13.1918,34616.946162666,0
+MPA.US,D,20160909,000000,13.1641,13.1641,12.8007,12.8165,39466.012551212,0
+MPA.US,D,20160912,000000,12.6744,12.8254,12.6694,12.785,35122.310433319,0
+MPA.US,D,20160913,000000,12.8185,12.8264,12.7523,12.7523,15618.692949903,0
+MPA.US,D,20160914,000000,12.8017,12.8185,12.7523,12.8185,21410.633358443,0
+MPA.US,D,20160915,000000,12.8185,12.866,12.7523,12.866,38982.928869646,0
+MPA.US,D,20160916,000000,12.8887,12.8965,12.8698,12.8797,3937.5877440814,0
+MPA.US,D,20160919,000000,12.9054,12.9459,12.8353,12.9261,38405.659061485,0
+MPA.US,D,20160920,000000,13.0476,13.1049,12.9558,13.0013,27981.381630974,0
+MPA.US,D,20160921,000000,12.9686,13.015,12.8728,12.9459,31077.37076,0
+MPA.US,D,20160922,000000,12.9124,13.1117,12.9054,12.9192,53129.077431716,0
+MPA.US,D,20160923,000000,12.9558,12.9558,12.8107,12.8107,40318.751460809,0
+MPA.US,D,20160926,000000,12.8107,12.858,12.8107,12.8264,9303.158697822,0
+MPA.US,D,20160927,000000,12.8353,12.8797,12.8264,12.859,24356.734888158,0
+MPA.US,D,20160928,000000,12.8887,12.9084,12.7948,12.9054,22567.198482862,0
+MPA.US,D,20160929,000000,12.8264,12.8264,12.7523,12.7523,21021.735803472,0
+MPA.US,D,20160930,000000,12.7523,12.778,12.7208,12.7365,8738.0419382548,0
+MPA.US,D,20161003,000000,12.778,12.778,12.6931,12.7296,12081.143055336,0
+MPA.US,D,20161004,000000,12.6931,12.6931,12.5222,12.6191,23586.029056562,0
+MPA.US,D,20161005,000000,12.5795,12.6842,12.4651,12.5618,23810.860455529,0
+MPA.US,D,20161006,000000,12.5145,12.5618,12.4651,12.5222,18933.436953601,0
+MPA.US,D,20161007,000000,12.5549,12.5549,12.5005,12.5085,15785.797368055,0
+MPA.US,D,20161010,000000,12.5145,12.5312,12.4611,12.5035,35548.679888118,0
+MPA.US,D,20161011,000000,12.4651,12.4748,12.3989,12.4216,26782.28083648,0
+MPA.US,D,20161012,000000,12.3821,12.4324,12.2765,12.2765,24962.361809702,0
+MPA.US,D,20161013,000000,12.2932,12.2932,12.1195,12.1195,26717.464577318,0
+MPA.US,D,20161014,000000,12.1106,12.1195,11.9586,11.9586,40277.228544784,0
+MPA.US,D,20161017,000000,11.9426,11.9496,11.6484,11.6554,47064.706183886,0
+MPA.US,D,20161018,000000,11.6148,11.8212,11.6148,11.8212,35001.792701439,0
+MPA.US,D,20161019,000000,11.8212,12.0779,11.8212,11.9673,32535.736591142,0
+MPA.US,D,20161020,000000,12.0088,12.1442,11.9436,11.9516,22905.458335362,0
+MPA.US,D,20161021,000000,12.0147,12.0622,12.0147,12.0365,8615.4986982769,0
+MPA.US,D,20161024,000000,12.002,12.0286,11.9496,11.9833,23945.556744101,0
+MPA.US,D,20161025,000000,11.9673,12.0542,11.9673,12.0365,12923.75442444,0
+MPA.US,D,20161026,000000,12.002,12.0197,11.9496,11.9586,5783.8383761443,0
+MPA.US,D,20161027,000000,11.9426,12.0147,11.9042,11.9121,46049.926626385,0
+MPA.US,D,20161028,000000,11.9496,11.9496,11.8212,11.837,30115.254413067,0
+MPA.US,D,20161031,000000,11.8726,11.8894,11.7994,11.7994,19912.770119374,0
+MPA.US,D,20161101,000000,11.7994,12.1599,11.7897,12.1599,51776.038021713,0
+MPA.US,D,20161102,000000,12.1599,12.1599,11.997,12.0207,29862.065900716,0
+MPA.US,D,20161103,000000,12.002,12.1442,11.9833,12.0207,13335.945322548,0
+MPA.US,D,20161104,000000,11.9673,12.1293,11.9673,12.0088,16256.728001027,0
+MPA.US,D,20161107,000000,12.0207,12.0542,11.9673,11.9833,29500.51270508,0
+MPA.US,D,20161108,000000,12.002,12.3022,12.002,12.2547,37815.223450684,0
+MPA.US,D,20161109,000000,12.1352,12.1352,11.9683,12.0088,22333.252297449,0
+MPA.US,D,20161110,000000,11.9683,11.9683,11.7393,11.7393,24188.617715957,0
+MPA.US,D,20161111,000000,11.6811,11.6968,11.4993,11.5052,68700.170941298,0
+MPA.US,D,20161114,000000,11.5052,11.5052,11.1053,11.1281,79807.044601107,0
+MPA.US,D,20161115,000000,11.0955,11.4558,11.0776,11.3897,93521.759938132,0
+MPA.US,D,20161116,000000,11.4481,11.4529,11.3088,11.3384,40688.406688842,0
+MPA.US,D,20161117,000000,11.3828,11.3828,11.1478,11.2101,33586.975294423,0
+MPA.US,D,20161118,000000,11.2228,11.2565,11.1399,11.1606,36648.53078577,0
+MPA.US,D,20161121,000000,11.2179,11.4075,11.2179,11.4075,66170.311325887,0
+MPA.US,D,20161122,000000,11.4391,11.4658,11.3029,11.3029,55818.952186932,0
+MPA.US,D,20161123,000000,11.2969,11.3256,11.0955,11.2001,34771.897532226,0
+MPA.US,D,20161125,000000,11.2742,11.2841,11.1123,11.2001,11892.770802148,0
+MPA.US,D,20161128,000000,11.29,11.3029,11.1755,11.2179,33344.927076615,0
+MPA.US,D,20161129,000000,11.1834,11.2396,11.1123,11.2101,38890.768251149,0
+MPA.US,D,20161130,000000,11.1656,11.2228,11.1399,11.2179,34361.732142217,0
+MPA.US,D,20161201,000000,11.2179,11.2228,11.1053,11.2179,47969.095550004,0
+MPA.US,D,20161202,000000,11.2101,11.2179,11.1399,11.1567,24347.620101714,0
+MPA.US,D,20161205,000000,11.1567,11.2228,11.132,11.1913,15135.609268338,0
+MPA.US,D,20161206,000000,11.2652,11.3029,11.2101,11.3029,56240.257871484,0
+MPA.US,D,20161207,000000,11.3029,11.5664,11.3029,11.5664,32386.86174588,0
+MPA.US,D,20161208,000000,11.6415,11.6415,11.5072,11.529,18911.156364515,0
+MPA.US,D,20161209,000000,11.5605,11.5605,11.4578,11.5023,25692.557479322,0
+MPA.US,D,20161212,000000,11.5162,11.5162,11.4253,11.4766,26707.337036824,0
+MPA.US,D,20161213,000000,11.45,11.5833,11.4253,11.5517,31436.898447539,0
+MPA.US,D,20161214,000000,11.5359,11.6337,11.5359,11.5437,19227.135627929,0
+MPA.US,D,20161215,000000,11.5833,11.5833,11.3681,11.3681,64332.162726219,0
+MPA.US,D,20161216,000000,11.4331,11.4331,11.3177,11.3177,19507.668499613,0
+MPA.US,D,20161219,000000,11.3907,11.3907,11.3029,11.3097,22647.206052765,0
+MPA.US,D,20161220,000000,11.2396,11.2919,11.2396,11.2475,61127.808913907,0
+MPA.US,D,20161221,000000,11.3097,11.3097,11.2475,11.2475,46566.43119158,0
+MPA.US,D,20161222,000000,11.2396,11.2929,11.2101,11.2662,59945.924938252,0
+MPA.US,D,20161223,000000,11.2575,11.3334,11.2475,11.3029,52685.491158077,0
+MPA.US,D,20161227,000000,11.4578,11.4578,11.1755,11.2396,65736.852592743,0
+MPA.US,D,20161228,000000,11.2308,11.3097,11.2308,11.3097,44847.787569743,0
+MPA.US,D,20161229,000000,11.2841,11.3463,11.2841,11.3097,62902.154008461,0
+MPA.US,D,20161230,000000,11.3907,11.3986,11.2841,11.3502,58057.138636114,0
+MPA.US,D,20170103,000000,11.4244,11.5072,11.3334,11.5072,82777.452228008,0
+MPA.US,D,20170104,000000,11.4244,11.523,11.4244,11.5162,34616.946162666,0
+MPA.US,D,20170105,000000,11.5517,11.609,11.4935,11.5162,45396.700264519,0
+MPA.US,D,20170106,000000,11.5003,11.5605,11.4244,11.4845,27891.246520577,0
+MPA.US,D,20170109,000000,11.523,11.5674,11.5003,11.5605,17778.897337281,0
+MPA.US,D,20170110,000000,11.523,11.6761,11.523,11.6671,86889.233668587,0
+MPA.US,D,20170111,000000,11.7186,11.7186,11.5951,11.611,20736.13916154,0
+MPA.US,D,20170112,000000,11.611,11.6514,11.611,11.6188,14337.559077407,0
+MPA.US,D,20170113,000000,11.6267,11.6267,11.611,11.6188,11232.455161936,0
+MPA.US,D,20170117,000000,11.6267,11.7453,11.6218,11.6435,36354.832111442,0
+MPA.US,D,20170118,000000,11.6681,11.6681,11.6188,11.6435,9264.6740439447,0
+MPA.US,D,20170119,000000,11.5369,11.603,11.531,11.5537,57706.725735021,0
+MPA.US,D,20170120,000000,11.603,11.603,11.531,11.5369,15024.206322903,0
+MPA.US,D,20170123,000000,11.531,11.603,11.531,11.603,6460.358081146,0
+MPA.US,D,20170124,000000,11.611,11.6188,11.5537,11.5537,19799.341665842,0
+MPA.US,D,20170125,000000,11.5369,11.5853,11.5171,11.5694,33803.704660996,0
+MPA.US,D,20170126,000000,11.5625,11.603,11.524,11.5951,20616.63418371,0
+MPA.US,D,20170127,000000,11.6188,11.6356,11.5457,11.6356,18066.519487312,0
+MPA.US,D,20170130,000000,11.6188,11.6514,11.6188,11.6188,5313.920497221,0
+MPA.US,D,20170131,000000,11.6681,11.685,11.6435,11.685,5636.9890389808,0
+MPA.US,D,20170201,000000,11.6681,11.7186,11.6188,11.6919,25351.259364672,0
+MPA.US,D,20170202,000000,11.6919,11.7106,11.6593,11.7008,18267.044789093,0
+MPA.US,D,20170203,000000,11.6781,11.7363,11.611,11.611,27730.218626721,0
+MPA.US,D,20170206,000000,11.6781,11.7008,11.6435,11.6435,2720.2573766982,0
+MPA.US,D,20170207,000000,11.6919,11.7106,11.6435,11.7106,11331.705058777,0
+MPA.US,D,20170208,000000,11.7363,11.7453,11.7008,11.7363,10858.748917705,0
+MPA.US,D,20170209,000000,11.7265,11.7265,11.6958,11.6958,9242.3934548578,0
+MPA.US,D,20170210,000000,11.7265,11.7265,11.6919,11.7265,6952.5565491561,0
+MPA.US,D,20170213,000000,11.752,11.752,11.6701,11.6701,11791.495397207,0
+MPA.US,D,20170214,000000,11.7028,11.7028,11.605,11.6287,29351.637859816,0
+MPA.US,D,20170215,000000,11.6613,11.7186,11.5971,11.6454,24200.770764549,0
+MPA.US,D,20170216,000000,11.7028,11.7028,11.5971,11.5971,28593.085076814,0
+MPA.US,D,20170217,000000,11.6791,11.6869,11.605,11.6376,17077.058781044,0
+MPA.US,D,20170221,000000,11.6791,11.6791,11.6198,11.6376,8291.4174024678,0
+MPA.US,D,20170222,000000,11.7028,11.7028,11.6376,11.6376,4413.5821473012,0
+MPA.US,D,20170223,000000,11.6613,11.7126,11.6454,11.6454,14014.490535649,0
+MPA.US,D,20170224,000000,11.6524,11.7205,11.6454,11.7126,11479.567149991,0
+MPA.US,D,20170227,000000,11.6701,11.7028,11.6524,11.6524,14053.987943575,0
+MPA.US,D,20170228,000000,11.7373,11.759,11.6701,11.759,32572.195736921,0
+MPA.US,D,20170301,000000,11.6613,11.6988,11.605,11.605,57681.406883786,0
+MPA.US,D,20170302,000000,11.6119,11.6454,11.5704,11.5784,21143.2662894,0
+MPA.US,D,20170303,000000,11.5379,11.5971,11.5092,11.5092,16820.832006546,0
+MPA.US,D,20170306,000000,11.525,11.5872,11.4785,11.525,16575.74552659,0
+MPA.US,D,20170307,000000,11.4698,11.5319,11.4184,11.4519,22188.428468385,0
+MPA.US,D,20170308,000000,11.4698,11.4698,11.3917,11.4184,8714.7485951185,0
+MPA.US,D,20170309,000000,11.3769,11.4006,11.3097,11.3097,26560.487699661,0
+MPA.US,D,20170310,000000,11.3424,11.3601,11.2643,11.2643,29839.785311629,0
+MPA.US,D,20170313,000000,11.2328,11.291,11.2328,11.2415,9763.9617903007,0
+MPA.US,D,20170314,000000,11.2179,11.2851,11.2179,11.2851,11260.812275319,0
+MPA.US,D,20170315,000000,11.2772,11.37,11.2772,11.3453,42271.341268059,0
+MPA.US,D,20170316,000000,11.3621,11.3681,11.3354,11.3621,13859.539166089,0
+MPA.US,D,20170317,000000,11.37,11.3947,11.3354,11.3947,28989.07191013,0
+MPA.US,D,20170320,000000,11.3947,11.4282,11.3039,11.4035,98094.34447119,0
+MPA.US,D,20170321,000000,11.3868,11.4282,11.3542,11.4124,20406.994095483,0
+MPA.US,D,20170322,000000,11.4124,11.4538,11.3868,11.4451,27682.6191864,0
+MPA.US,D,20170323,000000,11.4628,11.4628,11.4361,11.4451,9329.4903031066,0
+MPA.US,D,20170324,000000,11.4905,11.4905,11.4538,11.4727,9463.1738376278,0
+MPA.US,D,20170327,000000,11.4973,11.5171,11.4825,11.4905,15494.124201827,0
+MPA.US,D,20170328,000000,11.4815,11.5577,11.4815,11.5132,14975.594128532,0
+MPA.US,D,20170329,000000,11.5408,11.5487,11.4538,11.5487,32570.170228822,0
+MPA.US,D,20170330,000000,11.5577,11.5577,11.52,11.5408,19516.783286057,0
+MPA.US,D,20170331,000000,11.526,11.5577,11.52,11.526,7751.6194941356,0
+MPA.US,D,20170403,000000,11.5724,11.608,11.5577,11.5654,20279.387085259,0
+MPA.US,D,20170404,000000,11.5487,11.5911,11.5339,11.5487,19036.73786664,0
+MPA.US,D,20170405,000000,11.5043,11.5724,11.5043,11.5654,22469.974094118,0
+MPA.US,D,20170406,000000,11.5654,11.6001,11.526,11.6001,17641.162786563,0
+MPA.US,D,20170407,000000,11.6661,11.6661,11.608,11.6484,11878.592245456,0
+MPA.US,D,20170410,000000,11.6988,11.6988,11.6317,11.6751,21066.296981645,0
+MPA.US,D,20170411,000000,11.6919,11.7462,11.6919,11.7363,11890.745294049,0
+MPA.US,D,20170412,000000,11.6998,11.764,11.6998,11.7265,17991.575687656,0
+MPA.US,D,20170413,000000,11.7453,11.7767,11.7363,11.764,8219.5118649601,0
+MPA.US,D,20170417,000000,11.767,11.7887,11.7186,11.757,13804.850447421,0
+MPA.US,D,20170418,000000,11.7502,11.7985,11.7502,11.764,13096.935366887,0
+MPA.US,D,20170419,000000,11.764,11.7797,11.7502,11.7502,6346.9296276127,0
+MPA.US,D,20170420,000000,11.7502,11.7985,11.7502,11.757,21134.151502956,0
+MPA.US,D,20170421,000000,11.7797,11.7887,11.7502,11.757,25738.131411545,0
+MPA.US,D,20170424,000000,11.757,11.757,11.7186,11.7186,12547.009918062,0
+MPA.US,D,20170425,000000,11.7186,11.757,11.6504,11.6583,47827.309983088,0
+MPA.US,D,20170426,000000,11.6671,11.7096,11.6583,11.7096,26834.944047048,0
+MPA.US,D,20170427,000000,11.6011,11.7096,11.6011,11.6919,47588.300027429,0
+MPA.US,D,20170428,000000,11.6919,11.7186,11.6919,11.7186,11685.15622202,0
+MPA.US,D,20170501,000000,11.757,11.757,11.6919,11.7265,15823.269267883,0
+MPA.US,D,20170502,000000,11.7265,11.7502,11.7265,11.7363,13221.504114965,0
+MPA.US,D,20170503,000000,11.7453,11.7797,11.7403,11.7767,13309.613717263,0
+MPA.US,D,20170504,000000,11.7453,11.7887,11.7453,11.757,11637.556781697,0
+MPA.US,D,20170505,000000,11.7453,11.7797,11.7453,11.7787,5665.3461523641,0
+MPA.US,D,20170508,000000,11.7502,11.7797,11.7363,11.7502,14993.823701421,0
+MPA.US,D,20170509,000000,11.6998,11.764,11.6998,11.7453,35311.695440557,0
+MPA.US,D,20170510,000000,11.757,11.757,11.6583,11.7186,40109.111372583,0
+MPA.US,D,20170511,000000,11.6928,11.7462,11.686,11.686,30985.210141505,0
+MPA.US,D,20170512,000000,11.7018,11.7827,11.7018,11.7827,50372.36090924,0
+MPA.US,D,20170515,000000,11.7462,11.8281,11.7462,11.8281,19300.053919485,0
+MPA.US,D,20170516,000000,11.8104,11.838,11.7757,11.838,23916.186876668,0
+MPA.US,D,20170517,000000,11.8104,11.9012,11.8104,11.8844,14941.160490853,0
+MPA.US,D,20170518,000000,11.8577,11.8933,11.7018,11.76,61526.834009371,0
+MPA.US,D,20170519,000000,11.7284,11.8014,11.7018,11.7966,25062.624460592,0
+MPA.US,D,20170522,000000,11.7757,11.7994,11.752,11.7827,18279.197837686,0
+MPA.US,D,20170523,000000,11.8104,11.8667,11.8104,11.8134,27318.027728614,0
+MPA.US,D,20170524,000000,11.8104,11.8203,11.7827,11.7827,19406.393094672,0
+MPA.US,D,20170525,000000,11.7917,11.8321,11.7284,11.767,47378.659939202,0
+MPA.US,D,20170526,000000,11.8311,11.838,11.7827,11.838,33805.730169095,0
+MPA.US,D,20170530,000000,11.8163,11.8479,11.8104,11.8104,20439.402225064,0
+MPA.US,D,20170531,000000,11.8163,11.9012,11.8163,11.8844,18471.621107074,0
+MPA.US,D,20170601,000000,11.9012,11.9328,11.8884,11.8973,21567.6102361,0
+MPA.US,D,20170602,000000,11.916,11.9229,11.8756,11.9012,34658.469078692,0
+MPA.US,D,20170605,000000,11.9566,11.9566,11.8756,11.8844,39142.944009452,0
+MPA.US,D,20170606,000000,11.9012,11.9733,11.8667,11.916,34233.112377943,0
+MPA.US,D,20170607,000000,11.8756,11.9397,11.8756,11.8933,14628.219489587,0
+MPA.US,D,20170608,000000,11.8844,11.9328,11.8844,11.9091,19521.847056304,0
+MPA.US,D,20170609,000000,11.8844,11.9052,11.8756,11.8756,3768.4578178311,0
+MPA.US,D,20170612,000000,11.8756,11.9091,11.8311,11.8311,15970.118605046,0
+MPA.US,D,20170613,000000,11.8499,11.8686,11.8114,11.84,36268.748017243,0
+MPA.US,D,20170614,000000,11.8686,11.9032,11.8321,11.84,20868.809942011,0
+MPA.US,D,20170615,000000,11.84,11.8864,11.84,11.8864,16191.911741867,0
+MPA.US,D,20170616,000000,11.8953,11.9111,11.8252,11.8864,31523.995295787,0
+MPA.US,D,20170619,000000,11.8864,11.9426,11.8597,11.8864,40167.851107447,0
+MPA.US,D,20170620,000000,11.8686,11.9426,11.8686,11.9259,13672.17966695,0
+MPA.US,D,20170621,000000,11.9348,11.993,11.918,11.9803,27769.716034649,0
+MPA.US,D,20170622,000000,11.9595,12.0177,11.9426,11.994,20702.718277909,0
+MPA.US,D,20170623,000000,11.9595,12.004,11.9595,12.004,6353.0061519092,0
+MPA.US,D,20170626,000000,11.9595,12.004,11.9259,11.9259,35729.962862961,0
+MPA.US,D,20170627,000000,11.9426,11.9426,11.9032,11.9259,17178.334185985,0
+MPA.US,D,20170628,000000,11.9032,11.9763,11.9032,11.9348,10540.744146193,0
+MPA.US,D,20170629,000000,11.9595,11.9595,11.84,11.8499,36107.720123389,0
+MPA.US,D,20170630,000000,11.84,11.8499,11.8321,11.84,3299.5526929572,0
+MPA.US,D,20170703,000000,11.8785,11.9506,11.8785,11.9348,9957.3978137368,0
+MPA.US,D,20170705,000000,11.9426,12.004,11.9121,11.9348,18201.215775882,0
+MPA.US,D,20170706,000000,11.8953,11.9259,11.8252,11.8597,12968.315602614,0
+MPA.US,D,20170707,000000,11.8953,11.8953,11.8597,11.8913,12235.081670845,0
+MPA.US,D,20170710,000000,11.9032,11.9259,11.9032,11.9259,12259.387768031,0
+MPA.US,D,20170711,000000,11.918,11.9259,11.8597,11.9111,43020.779264618,0
+MPA.US,D,20170712,000000,11.9348,11.9683,11.915,11.9683,11852.260640172,0
+MPA.US,D,20170713,000000,11.9506,11.9595,11.918,11.9426,5076.9360496606,0
+MPA.US,D,20170714,000000,12.0237,12.0315,11.9763,12.0315,9792.318903684,0
+MPA.US,D,20170717,000000,12.0315,12.0315,12.0167,12.0167,13131.369004568,0
+MPA.US,D,20170718,000000,12.0237,12.0839,12.0167,12.0839,41909.788072422,0
+MPA.US,D,20170719,000000,12.1086,12.1175,12.0582,12.0769,23435.1287032,0
+MPA.US,D,20170720,000000,12.1273,12.1352,12.0839,12.1352,20121.397453553,0
+MPA.US,D,20170721,000000,12.1175,12.1442,12.1175,12.1422,11754.023497378,0
+MPA.US,D,20170724,000000,12.1698,12.1698,12.1352,12.1599,38649.732787393,0
+MPA.US,D,20170725,000000,12.152,12.152,12.1175,12.1352,12368.765205368,0
+MPA.US,D,20170726,000000,12.0987,12.1698,12.0987,12.1698,15988.348177935,0
+MPA.US,D,20170727,000000,12.1846,12.2023,12.1698,12.1698,26270.840041531,0
+MPA.US,D,20170728,000000,12.152,12.2023,12.152,12.1698,10188.305737001,0
+MPA.US,D,20170731,000000,12.1599,12.2023,12.1442,12.1935,12166.214395486,0
+MPA.US,D,20170801,000000,12.2073,12.2675,12.2023,12.2073,31434.87293944,0
+MPA.US,D,20170802,000000,12.2023,12.2745,12.2023,12.2745,7082.1890674799,0
+MPA.US,D,20170803,000000,12.2912,12.3495,12.2843,12.3327,15054.588944385,0
+MPA.US,D,20170804,000000,12.3495,12.3495,12.2508,12.2833,21708.383048967,0
+MPA.US,D,20170807,000000,12.3258,12.3327,12.2992,12.3327,44171.267864741,0
+MPA.US,D,20170808,000000,12.2833,12.3742,12.2675,12.308,22308.946200264,0
+MPA.US,D,20170809,000000,12.2833,12.3159,12.2508,12.2508,12204.699049363,0
+MPA.US,D,20170810,000000,12.2508,12.2597,12.1846,12.2508,18908.118102366,0
+MPA.US,D,20170811,000000,12.2033,12.3061,12.2033,12.2428,13324.805028004,0
+MPA.US,D,20170814,000000,12.2755,12.2853,12.2241,12.2241,8478.7769016075,0
+MPA.US,D,20170815,000000,12.1362,12.1945,12.1195,12.1945,21323.536510195,0
+MPA.US,D,20170816,000000,12.2033,12.2033,12.1362,12.1945,22851.782370744,0
+MPA.US,D,20170817,000000,12.1766,12.233,12.1698,12.2241,17606.729148883,0
+MPA.US,D,20170818,000000,12.2083,12.2083,12.153,12.1945,7785.040377766,0
+MPA.US,D,20170821,000000,12.1886,12.2191,12.1766,12.1866,8749.1822327982,0
+MPA.US,D,20170822,000000,12.1766,12.228,12.1619,12.1945,9095.5441176943,0
+MPA.US,D,20170823,000000,12.2528,12.2695,12.2043,12.2606,15773.644319462,0
+MPA.US,D,20170824,000000,12.2083,12.2606,12.1876,12.2428,25920.427140437,0
+MPA.US,D,20170825,000000,12.2428,12.2428,12.1718,12.1766,15836.435070525,0
+MPA.US,D,20170828,000000,12.233,12.233,12.1619,12.1766,23845.294093209,0
+MPA.US,D,20170829,000000,12.2528,12.3022,12.233,12.233,25068.700984889,0
+MPA.US,D,20170830,000000,12.233,12.238,12.1945,12.2083,26810.637949863,0
+MPA.US,D,20170831,000000,12.2083,12.233,12.2033,12.2033,13643.822553566,0
+MPA.US,D,20170901,000000,12.3022,12.3022,12.1866,12.2033,26213.113060715,0
+MPA.US,D,20170905,000000,12.2695,12.2695,12.2033,12.2606,32989.450405275,0
+MPA.US,D,20170906,000000,12.2755,12.2755,12.2083,12.2083,12216.852097956,0
+MPA.US,D,20170907,000000,12.2083,12.2695,12.2083,12.2083,21666.860132942,0
+MPA.US,D,20170908,000000,12.2695,12.2695,12.2033,12.2241,18346.039604948,0
+MPA.US,D,20170911,000000,12.2755,12.3022,12.2153,12.233,25819.151735497,0
+MPA.US,D,20170912,000000,12.2083,12.2932,12.2083,12.2241,19701.10452305,0
+MPA.US,D,20170913,000000,12.2241,12.3022,12.2153,12.2528,22995.593445759,0
+MPA.US,D,20170914,000000,12.2606,12.2606,12.2033,12.2033,15561.978723136,0
+MPA.US,D,20170915,000000,12.2083,12.2606,12.2083,12.233,11413.73813678,0
+MPA.US,D,20170918,000000,12.2528,12.2606,12.2153,12.233,21775.224816228,0
+MPA.US,D,20170919,000000,12.2241,12.2438,12.2033,12.2153,25944.733237623,0
+MPA.US,D,20170920,000000,12.2448,12.2695,12.1452,12.1452,46286.911073946,0
+MPA.US,D,20170921,000000,12.0908,12.1619,12.0681,12.0681,39111.54863392,0
+MPA.US,D,20170922,000000,12.0908,12.1352,12.0839,12.0908,31795.413381028,0
+MPA.US,D,20170925,000000,12.0839,12.1619,12.0839,12.1619,20776.649323516,0
+MPA.US,D,20170926,000000,12.1352,12.153,12.1185,12.1185,7442.7295090675,0
+MPA.US,D,20170927,000000,12.0908,12.0908,12.0315,12.0404,20419.147144076,0
+MPA.US,D,20170928,000000,12.0681,12.0681,12.0167,12.0237,10474.915132982,0
+MPA.US,D,20170929,000000,12.0237,12.0582,12.0098,12.0582,13864.602936336,0
+MPA.US,D,20171002,000000,12.0315,12.072,12.0167,12.0237,16993.000194944,0
+MPA.US,D,20171003,000000,12.0237,12.0503,12.0167,12.0315,7358.670922967,0
+MPA.US,D,20171004,000000,12.0237,12.1185,12.0237,12.0908,26540.232618673,0
+MPA.US,D,20171005,000000,12.0839,12.1283,12.0237,12.0681,34640.239505803,0
+MPA.US,D,20171006,000000,12.0167,12.0997,11.9851,12.0098,31372.082188377,0
+MPA.US,D,20171009,000000,12.0237,12.0769,12.0237,12.0582,3201.3155501649,0
+MPA.US,D,20171010,000000,11.9763,12.0681,11.9763,12.0681,12012.275779977,0
+MPA.US,D,20171011,000000,12.0769,12.0997,12.076,12.0769,8699.5572843774,0
+MPA.US,D,20171012,000000,12.0908,12.1422,12.0908,12.1283,7449.8187874133,0
+MPA.US,D,20171013,000000,12.1096,12.1718,12.1096,12.1352,19553.242431836,0
+MPA.US,D,20171016,000000,12.1185,12.1945,12.0681,12.0681,35496.016677549,0
+MPA.US,D,20171017,000000,12.0404,12.1352,12.0404,12.0681,30909.2535878,0
+MPA.US,D,20171018,000000,12.0681,12.1452,12.0503,12.0582,33687.237945314,0
+MPA.US,D,20171019,000000,12.0681,12.1372,12.0681,12.0908,17062.880224354,0
+MPA.US,D,20171020,000000,12.0681,12.1619,12.0681,12.0769,14321.355012617,0
+MPA.US,D,20171023,000000,12.1619,12.1619,12.0404,12.1096,18777.472829993,0
+MPA.US,D,20171024,000000,12.1096,12.1283,12.0582,12.0769,20514.346024721,0
+MPA.US,D,20171025,000000,12.0769,12.0769,12.0157,12.0157,15273.343819056,0
+MPA.US,D,20171026,000000,12.0769,12.0769,11.9673,11.993,18926.347675256,0
+MPA.US,D,20171027,000000,12.0088,12.0088,11.8844,11.8844,27692.746726894,0
+MPA.US,D,20171030,000000,11.9338,11.9673,11.8933,11.8933,16943.375246523,0
+MPA.US,D,20171031,000000,11.8933,11.9348,11.8933,11.9239,7823.5250316433,0
+MPA.US,D,20171101,000000,11.917,11.9841,11.9022,11.9239,18985.087410121,0
+MPA.US,D,20171102,000000,11.917,11.9753,11.9022,11.9407,9450.0080349856,0
+MPA.US,D,20171103,000000,11.917,12.0237,11.917,12.0237,18815.957483871,0
+MPA.US,D,20171106,000000,12.0157,12.0237,11.9643,12.0157,18262.993772896,0
+MPA.US,D,20171107,000000,12.0237,12.0839,12.0157,12.0839,11207.136310701,0
+MPA.US,D,20171108,000000,12.0681,12.0839,12.0157,12.0237,15006.989504064,0
+MPA.US,D,20171109,000000,12.0315,12.0552,12.0088,12.0157,10467.825854636,0
+MPA.US,D,20171110,000000,11.993,12.003,11.9753,12.003,3480.8356678004,0
+MPA.US,D,20171113,000000,11.993,12.0157,11.9841,11.993,2167.2936657238,0
+MPA.US,D,20171114,000000,11.9841,12.0769,11.9841,12.0769,32505.35396966,0
+MPA.US,D,20171115,000000,12.0582,12.1462,12.0404,12.1462,24539.030617051,0
+MPA.US,D,20171116,000000,12.0839,12.1006,12.0582,12.0839,16676.008177481,0
+MPA.US,D,20171117,000000,12.0769,12.0839,12.0404,12.0404,6659.8706288785,0
+MPA.US,D,20171120,000000,12.0404,12.0503,12.0088,12.0088,24543.081633249,0
+MPA.US,D,20171121,000000,12.0286,12.0315,11.9338,12.0088,37795.981123745,0
+MPA.US,D,20171122,000000,11.9586,12.0315,11.9407,12.0315,19750.72947147,0
+MPA.US,D,20171124,000000,12.0908,12.0908,12.0197,12.0769,5892.2030594305,0
+MPA.US,D,20171127,000000,12.0908,12.0908,11.9328,12.0404,31570.58198206,0
+MPA.US,D,20171128,000000,11.9753,12.0068,11.9022,11.9239,38402.620799337,0
+MPA.US,D,20171129,000000,11.9407,11.9486,11.8558,11.9338,27016.227021892,0
+MPA.US,D,20171130,000000,11.9496,11.9586,11.9022,11.917,19342.589589561,0
+MPA.US,D,20171201,000000,11.9673,12.003,11.917,11.917,15241.948443525,0
+MPA.US,D,20171204,000000,11.917,11.993,11.8923,11.9239,22730.251884816,0
+MPA.US,D,20171205,000000,11.9239,12.0118,11.9239,12.0088,27650.211056818,0
+MPA.US,D,20171206,000000,11.993,12.1362,11.993,12.1293,16211.154068804,0
+MPA.US,D,20171207,000000,12.1539,12.1539,12.0404,12.1539,34146.015529693,0
+MPA.US,D,20171208,000000,12.0839,12.1539,12.0237,12.0315,29241.247668432,0
+MPA.US,D,20171211,000000,12.0315,12.1106,12.0315,12.0908,12249.260227537,0
+MPA.US,D,20171212,000000,12.0769,12.0769,11.9841,11.993,21754.96973524,0
+MPA.US,D,20171213,000000,12.0503,12.0582,11.993,12.003,46777.084033857,0
+MPA.US,D,20171214,000000,11.9841,12.0671,11.9753,12.0237,14964.453833989,0
+MPA.US,D,20171215,000000,11.9841,12.0769,11.9841,12.0157,37538.741595196,0
+MPA.US,D,20171218,000000,12.0908,12.0908,12.0088,12.0237,19813.520222533,0
+MPA.US,D,20171219,000000,11.9841,12.0157,11.9586,12.0157,36977.675851826,0
+MPA.US,D,20171220,000000,11.9673,12.0237,11.9496,12.0237,22344.392591993,0
+MPA.US,D,20171221,000000,11.9753,12.0769,11.9713,12.0315,32106.328874195,0
+MPA.US,D,20171222,000000,12.0315,12.0681,11.9753,12.002,35770.473024937,0
+MPA.US,D,20171226,000000,11.9753,12.147,11.9753,12.0503,30930.521422837,0
+MPA.US,D,20171227,000000,12.0582,12.1876,12.0503,12.1106,55693.370684805,0
+MPA.US,D,20171228,000000,12.1106,12.2043,12.1106,12.1609,40663.087837606,0
+MPA.US,D,20171229,000000,12.1718,12.1964,12.1106,12.1639,43492.72265164,0
+MPA.US,D,20180102,000000,12.1639,12.2625,12.0632,12.1786,32222.795589876,0
+MPA.US,D,20180103,000000,12.1718,12.3229,12.1718,12.2962,29600.775355971,0
+MPA.US,D,20180104,000000,12.3396,12.3396,12.2547,12.3051,22650.244314913,0
+MPA.US,D,20180105,000000,12.3051,12.3475,12.2715,12.3051,13279.231095781,0
+MPA.US,D,20180108,000000,12.2872,12.3051,12.2755,12.2785,9388.2300379719,0
+MPA.US,D,20180109,000000,12.4492,12.4492,12.2785,12.3396,33797.628136699,0
+MPA.US,D,20180110,000000,12.3396,12.3811,12.2715,12.3811,15392.848796887,0
+MPA.US,D,20180111,000000,12.3139,12.3782,12.2625,12.2715,16639.549031703,0
+MPA.US,D,20180112,000000,12.2625,12.2962,12.1629,12.1786,34923.810639636,0
+MPA.US,D,20180116,000000,12.1964,12.235,12.1362,12.1718,18815.957483871,0
+MPA.US,D,20180117,000000,12.1876,12.1964,12.1876,12.1876,24538.017863002,0
+MPA.US,D,20180118,000000,12.0671,12.1964,12.0671,12.1876,27055.724429819,0
+MPA.US,D,20180119,000000,12.1718,12.1718,12.0819,12.1096,14050.949681427,0
+MPA.US,D,20180122,000000,12.1718,12.2043,12.1579,12.1718,20250.017217826,0
+MPA.US,D,20180123,000000,12.1718,12.2261,12.1718,12.1796,10152.859345272,0
+MPA.US,D,20180124,000000,12.2103,12.2715,12.1462,12.1462,27749.46095366,0
+MPA.US,D,20180125,000000,12.1283,12.1362,12.0671,12.076,11813.775986293,0
+MPA.US,D,20180126,000000,12.0671,12.1185,12.0315,12.0395,24704.109527104,0
+MPA.US,D,20180129,000000,12.0227,12.0227,11.8992,11.9081,28504.975474515,0
+MPA.US,D,20180130,000000,11.9663,11.9663,11.8992,11.8992,10998.508976524,0
+MPA.US,D,20180131,000000,11.9081,11.914,11.6671,11.8992,25043.382133654,0
+MPA.US,D,20180201,000000,12.002,12.002,11.8716,11.8894,13059.46346706,0
+MPA.US,D,20180202,000000,11.8716,11.8716,11.8351,11.843,17477.096630559,0
+MPA.US,D,20180205,000000,11.7383,11.8716,11.7116,11.7383,28091.771822359,0
+MPA.US,D,20180206,000000,11.5714,11.769,11.5714,11.761,24807.410440143,0
+MPA.US,D,20180207,000000,11.8716,11.8804,11.753,11.761,25748.258952039,0
+MPA.US,D,20180208,000000,11.7462,11.8044,11.7284,11.7462,18420.983404604,0
+MPA.US,D,20180209,000000,11.7275,11.8627,11.6919,11.8528,33809.781185293,0
+MPA.US,D,20180212,000000,11.753,11.8203,11.753,11.7946,17406.2038471,0
+MPA.US,D,20180213,000000,11.7462,11.8331,11.7462,11.8203,12747.535219844,0
+MPA.US,D,20180214,000000,11.8528,11.8894,11.7927,11.8716,38858.360121569,0
+MPA.US,D,20180215,000000,11.914,11.9229,11.8084,11.914,28193.047227299,0
+MPA.US,D,20180216,000000,11.843,11.8844,11.8271,11.8271,22339.328821746,0
+MPA.US,D,20180220,000000,11.7195,11.7195,11.7195,11.7195,23333.85329826,0
+MPA.US,D,20180221,000000,11.7106,11.7767,11.6484,11.6484,22861.909911238,0
+MPA.US,D,20180222,000000,11.6405,11.6811,11.6228,11.6751,32494.213675116,0
+MPA.US,D,20180223,000000,11.6228,11.7275,11.6228,11.7106,22330.214035302,0
+MPA.US,D,20180226,000000,11.683,11.7284,11.6751,11.7235,43210.164271856,0
+MPA.US,D,20180227,000000,11.7462,11.7462,11.683,11.7106,28074.555003518,0
+MPA.US,D,20180228,000000,11.6909,11.753,11.6148,11.6148,39188.517941675,0
+MPA.US,D,20180301,000000,11.6484,11.6751,11.6138,11.6228,21099.717865276,0
+MPA.US,D,20180302,000000,11.606,11.606,11.53,11.5794,39151.046041847,0
+MPA.US,D,20180305,000000,11.5379,11.606,11.5379,11.5379,9232.2659143637,0
+MPA.US,D,20180306,000000,11.5152,11.5714,11.5152,11.5645,13393.672303363,0
+MPA.US,D,20180307,000000,11.5379,11.5714,11.5379,11.5467,11140.29454344,0
+MPA.US,D,20180308,000000,11.5152,11.6001,11.5152,11.5547,24121.775948697,0
+MPA.US,D,20180309,000000,11.5794,11.6661,11.5547,11.6405,28276.093059351,0
+MPA.US,D,20180312,000000,11.6148,11.6484,11.5794,11.6228,15528.557839507,0
+MPA.US,D,20180313,000000,11.6564,11.6661,11.6564,11.6613,8842.3556053433,0
+MPA.US,D,20180314,000000,11.6228,11.6661,11.6148,11.6564,5455.7060641376,0
+MPA.US,D,20180315,000000,11.606,11.606,11.5457,11.5457,11065.350743785,0
+MPA.US,D,20180316,000000,11.529,11.5714,11.529,11.5714,26766.076771689,0
+MPA.US,D,20180319,000000,11.5477,11.6228,11.4608,11.6228,30144.6242805,0
+MPA.US,D,20180320,000000,11.5891,11.7008,11.5537,11.7008,32593.463571959,0
+MPA.US,D,20180321,000000,11.683,11.683,11.5882,11.5981,12416.364645689,0
+MPA.US,D,20180322,000000,11.5794,11.5891,11.5457,11.5635,5898.2795837269,0
+MPA.US,D,20180323,000000,11.5142,11.5981,11.5043,11.5043,25973.090351006,0
+MPA.US,D,20180326,000000,11.5043,11.5981,11.5043,11.5981,20141.652534541,0
+MPA.US,D,20180327,000000,11.5981,11.6909,11.5981,11.6909,11010.662025117,0
+MPA.US,D,20180328,000000,11.7008,11.8627,11.6751,11.8134,37744.330667226,0
+MPA.US,D,20180329,000000,11.8054,11.8637,11.8054,11.8351,14401.36258252,0
+MPA.US,D,20180402,000000,11.9091,11.9091,11.7284,11.7284,28173.80490036,0
+MPA.US,D,20180403,000000,11.762,11.8034,11.7284,11.7433,10133.617018333,0
+MPA.US,D,20180404,000000,11.7462,11.8637,11.7462,11.7956,13322.779519905,0
+MPA.US,D,20180405,000000,11.8904,11.9229,11.8203,11.915,19053.95468548,0
+MPA.US,D,20180406,000000,11.9328,12.1026,11.9229,12.0602,17503.428235844,0
+MPA.US,D,20180409,000000,12.005,12.0769,11.9683,11.9773,17192.512742676,0
+MPA.US,D,20180410,000000,11.9496,12.0395,11.9091,11.9091,11924.166177679,0
+MPA.US,D,20180411,000000,11.9229,11.9595,11.9091,11.9091,11396.521317939,0
+MPA.US,D,20180412,000000,11.9091,11.9229,11.8983,11.915,7038.6406433554,0
+MPA.US,D,20180413,000000,11.9091,11.9229,11.9091,11.9091,6645.6920721868,0
+MPA.US,D,20180416,000000,11.8904,11.9683,11.8814,11.9683,11598.05937377,0
+MPA.US,D,20180417,000000,11.9229,11.9595,11.916,11.9496,18403.766585763,0
+MPA.US,D,20180418,000000,11.8904,11.9476,11.8351,11.9091,17718.132094317,0
+MPA.US,D,20180419,000000,11.8726,11.8726,11.8203,11.8538,3954.8045629213,0
+MPA.US,D,20180420,000000,11.8281,11.8637,11.8281,11.8351,11916.064145284,0
+MPA.US,D,20180423,000000,11.8281,11.844,11.8203,11.8203,14346.673863852,0
+MPA.US,D,20180424,000000,11.8134,11.8281,11.7847,11.7847,9106.6844122378,0
+MPA.US,D,20180425,000000,11.769,11.8114,11.6998,11.6998,30685.434942881,0
+MPA.US,D,20180426,000000,11.6998,11.7767,11.6998,11.753,19926.948676066,0
+MPA.US,D,20180427,000000,11.7946,11.8281,11.7936,11.8281,4953.3800556333,0
+MPA.US,D,20180430,000000,11.8044,11.9496,11.7946,11.9496,12273.566324724,0
+MPA.US,D,20180501,000000,11.8904,11.8904,11.8134,11.8134,6062.3457397303,0
+MPA.US,D,20180502,000000,11.8538,11.8992,11.7767,11.8637,11064.337989735,0
+MPA.US,D,20180503,000000,11.9683,11.9683,11.844,11.844,16401.551830092,0
+MPA.US,D,20180504,000000,11.8538,11.994,11.8538,11.9683,3049.4024427544,0
+MPA.US,D,20180507,000000,11.8044,12.0335,11.8044,11.8538,12391.045794454,0
+MPA.US,D,20180508,000000,11.8538,11.8538,11.8203,11.8203,12919.703408242,0
+MPA.US,D,20180509,000000,11.7946,11.8637,11.7847,11.8134,15608.565409409,0
+MPA.US,D,20180510,000000,11.8134,11.8814,11.8134,11.8814,19490.451680773,0
+MPA.US,D,20180511,000000,11.8351,11.9091,11.8351,11.9091,3354.2414116249,0
+MPA.US,D,20180514,000000,11.9851,11.9851,11.8913,11.915,9268.7250601423,0
+MPA.US,D,20180515,000000,11.8538,11.8637,11.7877,11.7877,10054.62220248,0
+MPA.US,D,20180516,000000,11.76,11.8203,11.76,11.768,23369.299689989,0
+MPA.US,D,20180517,000000,11.76,11.76,11.7363,11.752,8047.3436765615,0
+MPA.US,D,20180518,000000,11.752,11.752,11.6731,11.6988,18081.710798053,0
+MPA.US,D,20180521,000000,11.6643,11.7086,11.6544,11.6899,29576.469258785,0
+MPA.US,D,20180522,000000,11.6731,11.6988,11.6544,11.6691,41023.628279193,0
+MPA.US,D,20180523,000000,11.6899,11.6899,11.6643,11.6899,22974.325610722,0
+MPA.US,D,20180524,000000,11.6988,11.76,11.6988,11.7086,30960.904044319,0
+MPA.US,D,20180525,000000,11.7176,11.767,11.6731,11.6899,12367.752451317,0
+MPA.US,D,20180529,000000,11.7265,11.7767,11.7265,11.7767,10158.935869568,0
+MPA.US,D,20180530,000000,11.76,11.7936,11.7462,11.768,12753.611744141,0
+MPA.US,D,20180531,000000,11.7936,11.8281,11.7797,11.8203,28988.059156081,0
+MPA.US,D,20180601,000000,11.8281,11.8281,11.7767,11.7837,19475.260370032,0
+MPA.US,D,20180604,000000,11.7837,11.8134,11.7837,11.8134,11677.054189624,0
+MPA.US,D,20180605,000000,11.7936,11.8281,11.7767,11.8034,19926.948676066,0
+MPA.US,D,20180606,000000,11.768,11.8281,11.752,11.768,32160.004838814,0
+MPA.US,D,20180607,000000,11.8203,11.8281,11.7086,11.7176,39386.004981308,0
+MPA.US,D,20180608,000000,11.6988,11.768,11.6899,11.7265,16223.307117398,0
+MPA.US,D,20180611,000000,11.7018,11.7265,11.6988,11.7265,21712.434065165,0
+MPA.US,D,20180612,000000,11.6899,11.7255,11.6899,11.7176,9205.9343090793,0
+MPA.US,D,20180613,000000,11.6731,11.6988,11.6474,11.6474,9330.503057156,0
+MPA.US,D,20180614,000000,11.6988,11.7047,11.6474,11.6474,31640.462011468,0
+MPA.US,D,20180615,000000,11.6474,11.6731,11.603,11.6119,17525.708824931,0
+MPA.US,D,20180618,000000,11.6119,11.6386,11.5853,11.6386,51807.433397244,0
+MPA.US,D,20180619,000000,11.5951,11.6731,11.5951,11.6474,32333.185781261,0
+MPA.US,D,20180620,000000,11.6386,11.7086,11.6386,11.7086,18801.778927179,0
+MPA.US,D,20180621,000000,11.6899,11.7462,11.6643,11.7462,37734.203126732,0
+MPA.US,D,20180622,000000,11.761,11.836,11.6899,11.836,18818.995746019,0
+MPA.US,D,20180625,000000,11.836,11.8736,11.6899,11.7363,50151.580526469,0
+MPA.US,D,20180626,000000,11.6811,11.769,11.6811,11.769,13598.248621343,0
+MPA.US,D,20180627,000000,11.7462,11.7462,11.7086,11.7086,24013.41126541,0
+MPA.US,D,20180628,000000,11.7176,11.761,11.6988,11.7086,15442.473745308,0
+MPA.US,D,20180629,000000,11.7086,11.7453,11.6899,11.6899,13571.917016059,0
+MPA.US,D,20180702,000000,11.761,11.761,11.6988,11.7265,25427.215918377,0
+MPA.US,D,20180703,000000,11.6988,11.7363,11.6811,11.7265,16449.151270414,0
+MPA.US,D,20180705,000000,11.7265,11.7847,11.7086,11.7462,23780.477834047,0
+MPA.US,D,20180706,000000,11.6988,11.7462,11.6899,11.6899,12789.05813587,0
+MPA.US,D,20180709,000000,11.6988,11.7265,11.6899,11.6988,23662.998364317,0
+MPA.US,D,20180710,000000,11.7265,11.7265,11.6643,11.6811,21580.776038743,0
+MPA.US,D,20180711,000000,11.6731,11.7086,11.6731,11.6811,18087.787322349,0
+MPA.US,D,20180712,000000,11.6731,11.7265,11.6731,11.7176,13082.756810197,0
+MPA.US,D,20180713,000000,11.753,11.753,11.7265,11.7462,6963.6968436996,0
+MPA.US,D,20180716,000000,11.7265,11.7462,11.7086,11.7462,15746.299960129,0
+MPA.US,D,20180717,000000,11.7265,11.761,11.6988,11.753,40634.730724223,0
+MPA.US,D,20180718,000000,11.761,11.761,11.7086,11.7176,31138.136002964,0
+MPA.US,D,20180719,000000,11.7265,11.8834,11.7265,11.8834,60451.289208904,0
+MPA.US,D,20180720,000000,11.7946,11.8449,11.753,11.753,27500.323457507,0
+MPA.US,D,20180723,000000,11.761,11.769,11.6899,11.7462,40709.674523879,0
+MPA.US,D,20180724,000000,11.761,11.761,11.6731,11.7176,32016.193763798,0
+MPA.US,D,20180725,000000,11.6811,11.7176,11.6544,11.6544,29744.586430985,0
+MPA.US,D,20180726,000000,11.6643,11.7086,11.6297,11.6297,19030.661342344,0
+MPA.US,D,20180727,000000,11.6386,11.6811,11.5941,11.602,25396.833296895,0
+MPA.US,D,20180730,000000,11.602,11.602,11.5674,11.5674,36344.704570948,0
+MPA.US,D,20180731,000000,11.6386,11.6386,11.5586,11.5843,20210.519809899,0
+MPA.US,D,20180801,000000,11.6297,11.6297,11.5329,11.5329,31938.211701993,0
+MPA.US,D,20180802,000000,11.5615,11.6208,11.5487,11.5487,25416.075623834,0
+MPA.US,D,20180803,000000,11.5487,11.6376,11.5398,11.5674,17975.371622866,0
+MPA.US,D,20180806,000000,11.611,11.6544,11.5674,11.5941,26234.380895753,0
+MPA.US,D,20180807,000000,11.602,11.602,11.5398,11.5398,22561.121958565,0
+MPA.US,D,20180808,000000,11.6386,11.6386,11.5171,11.524,43559.564418901,0
+MPA.US,D,20180809,000000,11.5329,11.602,11.524,11.5586,52979.189832404,0
+MPA.US,D,20180810,000000,11.5586,11.5843,11.5477,11.5586,38677.077146726,0
+MPA.US,D,20180813,000000,11.602,11.611,11.5754,11.5941,9438.8677404421,0
+MPA.US,D,20180814,000000,11.5674,11.6208,11.5586,11.5586,35664.13384975,0
+MPA.US,D,20180815,000000,11.5891,11.602,11.5674,11.5941,14682.908208255,0
+MPA.US,D,20180816,000000,11.5674,11.602,11.5487,11.5487,17410.254863298,0
+MPA.US,D,20180817,000000,11.5764,11.5941,11.5487,11.5674,19886.43851409,0
+MPA.US,D,20180820,000000,11.5674,11.602,11.5674,11.5911,21104.781635523,0
+MPA.US,D,20180821,000000,11.5941,11.6297,11.5754,11.5754,18448.327763937,0
+MPA.US,D,20180822,000000,11.5843,11.602,11.5487,11.5487,19936.063462511,0
+MPA.US,D,20180823,000000,11.5398,11.5674,11.5329,11.5586,24411.423606826,0
+MPA.US,D,20180824,000000,11.5674,11.5674,11.5586,11.5586,15827.320284081,0
+MPA.US,D,20180827,000000,11.5487,11.5941,11.5487,11.5586,34190.576707867,0
+MPA.US,D,20180828,000000,11.5754,11.5754,11.5082,11.5082,48615.232633524,0
+MPA.US,D,20180829,000000,11.5171,11.5586,11.4915,11.5082,54961.149507088,0
+MPA.US,D,20180830,000000,11.524,11.5329,11.4915,11.4915,31462.217298774,0
+MPA.US,D,20180831,000000,11.5171,11.5398,11.5082,11.5329,25593.307582479,0
+MPA.US,D,20180904,000000,11.5398,11.5398,11.4638,11.4825,46010.429218458,0
+MPA.US,D,20180905,000000,11.4825,11.5082,11.4737,11.4737,16258.753509127,0
+MPA.US,D,20180906,000000,11.5003,11.5003,11.4548,11.4548,25676.353414532,0
+MPA.US,D,20180907,000000,11.4548,11.4915,11.3472,11.3472,71122.67862747,0
+MPA.US,D,20180910,000000,11.3749,11.3996,11.3749,11.3996,24621.063695052,0
+MPA.US,D,20180911,000000,11.4095,11.4292,11.3749,11.3749,27705.912529535,0
+MPA.US,D,20180912,000000,11.3749,11.3907,11.3472,11.3571,49343.402795045,0
+MPA.US,D,20180913,000000,11.3571,11.3907,11.3571,11.3907,39774.902536279,0
+MPA.US,D,20180914,000000,11.3838,11.3917,11.3374,11.3749,56337.482260227,0
+MPA.US,D,20180917,000000,11.3374,11.3749,11.2949,11.3097,54837.593513059,0
+MPA.US,D,20180918,000000,11.2525,11.2949,11.2001,11.2435,95692.091866003,0
+MPA.US,D,20180919,000000,11.2101,11.2358,11.1814,11.1814,30189.185458674,0
+MPA.US,D,20180920,000000,11.1528,11.2179,11.1528,11.1903,54199.558461935,0
+MPA.US,D,20180921,000000,11.1814,11.2101,11.1528,11.1814,30933.559684986,0
+MPA.US,D,20180924,000000,11.1725,11.1814,11.1281,11.1814,43806.676406956,0
+MPA.US,D,20180925,000000,11.1725,11.1814,11.1626,11.1626,7704.0200538137,0
+MPA.US,D,20180926,000000,11.1439,11.2358,11.1439,11.2358,77372.383866342,0
+MPA.US,D,20180927,000000,11.2179,11.2624,11.2179,11.2624,28690.309465557,0
+MPA.US,D,20180928,000000,11.2525,11.2752,11.2268,11.2358,24751.708967425,0
+MPA.US,D,20181001,000000,11.2525,11.3285,11.2358,11.3285,22476.050618416,0
+MPA.US,D,20181002,000000,11.3472,11.3472,11.2949,11.3186,24781.078834859,0
+MPA.US,D,20181003,000000,11.288,11.3472,11.2268,11.288,27023.316300239,0
+MPA.US,D,20181004,000000,11.2435,11.2722,11.2101,11.2624,32815.256708777,0
+MPA.US,D,20181005,000000,11.2179,11.2949,11.1626,11.2268,49920.672603205,0
+MPA.US,D,20181008,000000,11.1528,11.2525,11.0047,11.0047,50654.919289023,0
+MPA.US,D,20181009,000000,10.9622,11.0135,10.9533,11.0135,52644.9809961,0
+MPA.US,D,20181010,000000,11.0047,11.0412,10.978,11.0225,30721.89408866,0
+MPA.US,D,20181011,000000,11.0916,11.0916,10.9356,10.9958,39530.828810374,0
+MPA.US,D,20181012,000000,11.0639,11.0925,11.0225,11.0826,46921.907862921,0
+MPA.US,D,20181015,000000,11.0047,11.0738,10.9968,11.0135,14846.974364257,0
+MPA.US,D,20181016,000000,11.0501,11.0559,10.971,10.971,44730.308100011,0
+MPA.US,D,20181017,000000,10.9868,11.0047,10.9443,10.9443,21666.860132942,0
+MPA.US,D,20181018,000000,10.9356,10.9661,10.9079,10.9443,38108.922125011,0
+MPA.US,D,20181019,000000,10.9079,11.0412,10.898,11.0412,64890.190207441,0
+MPA.US,D,20181022,000000,10.978,11.0412,10.9443,11.0225,41265.676497002,0
+MPA.US,D,20181023,000000,10.9443,11.0738,10.9443,11.0738,41984.731872078,0
+MPA.US,D,20181024,000000,11.0412,11.1359,11.0412,11.1024,37176.17564551,0
+MPA.US,D,20181025,000000,11.0925,11.1636,11.0738,11.1636,47329.034990782,0
+MPA.US,D,20181026,000000,11.1636,11.1774,11.1024,11.1024,27941.884223047,0
+MPA.US,D,20181029,000000,11.1024,11.1024,11.0312,11.0709,49299.854370922,0
+MPA.US,D,20181030,000000,11.0412,11.0412,10.971,10.978,52128.476430905,0
+MPA.US,D,20181031,000000,11.0047,11.0225,10.9691,10.9958,78762.895176172,0
+MPA.US,D,20181101,000000,11.0047,11.0322,10.971,10.971,13227.580639261,0
+MPA.US,D,20181102,000000,10.972,10.9958,10.9533,10.9958,30116.267167116,0
+MPA.US,D,20181105,000000,10.978,11.0412,10.978,11.0412,22639.10402037,0
+MPA.US,D,20181106,000000,11.0322,11.0639,11.0322,11.0412,26814.68896606,0
+MPA.US,D,20181107,000000,11.0412,11.1123,11.0412,11.1123,33683.186929116,0
+MPA.US,D,20181108,000000,11.0639,11.1359,11.0639,11.1281,25129.466227853,0
+MPA.US,D,20181109,000000,11.1222,11.2071,11.1222,11.1538,45081.733755155,0
+MPA.US,D,20181112,000000,11.1735,11.2011,11.1281,11.2011,38050.182390144,0
+MPA.US,D,20181113,000000,11.1824,11.2445,11.1824,11.2445,31846.051083498,0
+MPA.US,D,20181114,000000,11.2633,11.2832,11.1281,11.2535,33760.156236871,0
+MPA.US,D,20181115,000000,11.2445,11.3107,11.2445,11.2832,31933.147931746,0
+MPA.US,D,20181116,000000,11.2633,11.3601,11.2278,11.2368,61720.270032807,0
+MPA.US,D,20181119,000000,11.2278,11.3039,11.2278,11.3039,39741.481652649,0
+MPA.US,D,20181120,000000,11.2278,11.2861,11.2278,11.2732,31570.58198206,0
+MPA.US,D,20181121,000000,11.2832,11.3305,11.2535,11.2832,40578.016497456,0
+MPA.US,D,20181123,000000,11.2445,11.2832,11.2368,11.2368,33285.1745877,0
+MPA.US,D,20181126,000000,11.2445,11.2633,11.2011,11.2011,16375.220224808,0
+MPA.US,D,20181127,000000,11.2445,11.2633,11.1538,11.1735,52505.220937284,0
+MPA.US,D,20181128,000000,11.1349,11.2633,11.1014,11.2189,83710.198707508,0
+MPA.US,D,20181129,000000,11.2368,11.3206,11.2368,11.3206,28587.008552516,0
+MPA.US,D,20181130,000000,11.3206,11.3681,11.3206,11.3601,53639.505472616,0
+MPA.US,D,20181203,000000,11.4025,11.4025,11.3651,11.3868,12563.213982852,0
+MPA.US,D,20181204,000000,11.4401,11.4578,11.3937,11.4401,57296.560345012,0
+MPA.US,D,20181206,000000,11.3681,11.4954,11.3681,11.449,137949.25457737,0
+MPA.US,D,20181207,000000,11.4025,11.4776,11.4025,11.449,39619.95116672,0
+MPA.US,D,20181210,000000,11.449,11.4865,11.4401,11.4865,48339.763532086,0
+MPA.US,D,20181211,000000,11.5043,11.529,11.4776,11.4855,70881.643163713,0
+MPA.US,D,20181212,000000,11.4865,11.5043,11.449,11.4954,52730.05233625,0
+MPA.US,D,20181213,000000,11.3868,11.4025,11.3492,11.3779,54920.639345112,0
+MPA.US,D,20181214,000000,11.3226,11.3492,11.2358,11.2722,62114.231358025,0
+MPA.US,D,20181217,000000,11.2001,11.2268,11.1824,11.1962,76539.900037731,0
+MPA.US,D,20181218,000000,11.1725,11.2001,11.1429,11.1528,96068.836372382,0
+MPA.US,D,20181219,000000,11.1528,11.1824,11.1271,11.1528,59692.736425901,0
+MPA.US,D,20181220,000000,11.2101,11.2101,11.0382,11.0995,106826.30988515,0
+MPA.US,D,20181221,000000,11.0609,11.1528,11.0609,11.0796,59442.586175699,0
+MPA.US,D,20181224,000000,11.0995,11.1271,11.0382,11.1093,96251.132101275,0
+MPA.US,D,20181226,000000,11.1271,11.133,11.0945,11.0995,39109.523125821,0
+MPA.US,D,20181227,000000,11.053,11.2179,11.053,11.1271,92036.049747656,0
+MPA.US,D,20181228,000000,11.1626,11.2001,11.1271,11.1903,82124.225866143,0
+MPA.US,D,20181231,000000,11.1903,11.2722,11.1903,11.2179,56056.949388542,0
+MPA.US,D,20190102,000000,11.2101,11.4224,11.2101,11.4224,12621.953717718,0
+MPA.US,D,20190103,000000,11.5043,11.5457,11.449,11.521,17109.466910626,0
+MPA.US,D,20190104,000000,11.5547,11.5547,11.4224,11.4688,31930.109669599,0
+MPA.US,D,20190107,000000,11.52,11.6001,11.52,11.5714,17721.170356466,0
+MPA.US,D,20190108,000000,11.6534,11.6534,11.52,11.52,31584.760538751,0
+MPA.US,D,20190109,000000,11.5369,11.5369,11.5043,11.5369,13236.695425706,0
+MPA.US,D,20190110,000000,11.5684,11.6001,11.5684,11.5804,8748.1694787488,0
+MPA.US,D,20190111,000000,11.5547,11.6366,11.5547,11.6366,14240.334688665,0
+MPA.US,D,20190114,000000,11.6277,11.6633,11.6277,11.6534,30389.710760456,0
+MPA.US,D,20190115,000000,11.6633,11.6721,11.6633,11.6721,11078.516546427,0
+MPA.US,D,20190116,000000,11.6633,11.7462,11.6633,11.7462,45782.559557341,0
+MPA.US,D,20190117,000000,11.7186,11.7787,11.7186,11.753,12239.132687043,0
+MPA.US,D,20190118,000000,11.7787,11.7877,11.753,11.753,21513.934271482,0
+MPA.US,D,20190122,000000,11.7867,11.7867,11.6869,11.7462,26939.257714138,0
+MPA.US,D,20190123,000000,11.8064,11.8064,11.7086,11.763,15660.215865929,0
+MPA.US,D,20190124,000000,11.763,11.7867,11.7275,11.763,75409.666518596,0
+MPA.US,D,20190125,000000,11.763,11.771,11.7086,11.7156,37909.409577277,0
+MPA.US,D,20190128,000000,11.6988,11.7492,11.6988,11.7186,14380.094747482,0
+MPA.US,D,20190129,000000,11.7373,11.753,11.7086,11.7086,39229.028103651,0
+MPA.US,D,20190130,000000,11.771,11.771,11.7086,11.771,27173.203899549,0
+MPA.US,D,20190131,000000,11.8064,11.841,11.7787,11.8321,19573.497512824,0
+MPA.US,D,20190201,000000,11.8794,11.8794,11.8321,11.8607,22839.629322151,0
+MPA.US,D,20190204,000000,11.8607,11.8794,11.8509,11.8696,21770.161045981,0
+MPA.US,D,20190205,000000,11.8696,11.9081,11.8242,11.841,10060.698726776,0
+MPA.US,D,20190206,000000,11.841,11.8884,11.841,11.841,15316.892243182,0
+MPA.US,D,20190207,000000,11.9081,11.9229,11.8509,11.8884,22559.096450466,0
+MPA.US,D,20190208,000000,11.8509,11.9229,11.8509,11.8607,38413.761093881,0
+MPA.US,D,20190211,000000,11.8607,11.919,11.8242,11.8242,37962.072787847,0
+MPA.US,D,20190212,000000,11.8577,11.9081,11.8281,11.9081,23361.197657594,0
+MPA.US,D,20190213,000000,11.8509,11.8983,11.84,11.8983,8632.7155171169,0
+MPA.US,D,20190214,000000,11.9229,11.9229,11.8983,11.914,18419.970650554,0
+MPA.US,D,20190215,000000,11.92,11.9229,11.8153,11.9081,50432.113398154,0
+MPA.US,D,20190219,000000,11.8884,11.9861,11.8884,11.8983,29154.150820183,0
+MPA.US,D,20190220,000000,11.915,11.9249,11.8983,11.9229,15242.961197574,0
+MPA.US,D,20190221,000000,11.9407,11.9683,11.8983,11.9397,13319.741257757,0
+MPA.US,D,20190222,000000,11.9496,11.9673,11.9219,11.9595,17487.224171053,0
+MPA.US,D,20190225,000000,11.9328,11.9595,11.9319,11.9407,4624.2349895771,0
+MPA.US,D,20190226,000000,11.9496,12.0059,11.9496,11.996,30088.922807783,0
+MPA.US,D,20190227,000000,11.996,12.0059,11.9595,11.9861,6068.4222640267,0
+MPA.US,D,20190228,000000,12.0395,12.0769,11.9773,12.0395,33084.649285919,0
+MPA.US,D,20190301,000000,12.0582,12.0582,11.996,12.0059,27069.902986511,0
+MPA.US,D,20190304,000000,11.996,12.0671,11.996,12.0444,16975.783376103,0
+MPA.US,D,20190305,000000,12.0849,12.1026,12.0315,12.0681,92650.791455645,0
+MPA.US,D,20190306,000000,12.0849,12.0928,12.0493,12.0849,27985.432647172,0
+MPA.US,D,20190307,000000,12.1125,12.2033,12.0769,12.1689,15411.078369775,0
+MPA.US,D,20190308,000000,12.1846,12.1846,12.1589,12.1689,7479.1886548461,0
+MPA.US,D,20190311,000000,12.1689,12.1846,12.1589,12.1846,6598.0926318648,0
+MPA.US,D,20190312,000000,12.1756,12.3465,12.1689,12.3465,86580.343683519,0
+MPA.US,D,20190313,000000,12.3376,12.3465,12.2023,12.2932,8181.0272110828,0
+MPA.US,D,20190314,000000,12.2655,12.3199,12.2181,12.233,12274.579078773,0
+MPA.US,D,20190315,000000,12.2577,12.3376,12.238,12.2478,30833.297034095,0
+MPA.US,D,20190318,000000,12.2745,12.2932,12.228,12.2745,19983.662902832,0
+MPA.US,D,20190319,000000,12.3643,12.3742,12.228,12.2932,20423.198160274,0
+MPA.US,D,20190320,000000,12.2655,12.3022,12.2478,12.3022,29105.538625812,0
+MPA.US,D,20190321,000000,12.3199,12.3199,12.2587,12.3022,21056.169441151,0
+MPA.US,D,20190322,000000,12.3465,12.3465,12.2833,12.2932,33776.360301661,0
+MPA.US,D,20190325,000000,12.3288,12.3376,12.2932,12.3288,5394.9408211733,0
+MPA.US,D,20190326,000000,12.3022,12.3022,12.228,12.2833,53082.490745443,0
+MPA.US,D,20190327,000000,12.2932,12.3022,12.238,12.3022,35304.606162212,0
+MPA.US,D,20190328,000000,12.2745,12.3199,12.2587,12.3199,21231.375891698,0
+MPA.US,D,20190329,000000,12.3199,12.3199,12.2665,12.3022,18727.847881572,0
+MPA.US,D,20190401,000000,12.3199,12.3199,12.238,12.2833,21922.074153392,0
+MPA.US,D,20190402,000000,12.3022,12.3109,12.2577,12.3109,23124.213210034,0
+MPA.US,D,20190403,000000,12.3022,12.3376,12.2655,12.2932,10999.521730573,0
+MPA.US,D,20190404,000000,12.3022,12.3022,12.2478,12.2478,8322.8127779993,0
+MPA.US,D,20190405,000000,12.2833,12.2833,12.2478,12.2745,7709.0838240607,0
+MPA.US,D,20190408,000000,12.3022,12.3022,12.2577,12.2745,14094.498105551,0
+MPA.US,D,20190409,000000,12.2745,12.3199,12.2745,12.3109,6488.7151945293,0
+MPA.US,D,20190410,000000,12.3376,12.3465,12.3288,12.3465,9428.7401999481,0
+MPA.US,D,20190411,000000,12.3465,12.3465,12.3199,12.3376,4954.3928096827,0
+MPA.US,D,20190412,000000,12.3022,12.3465,12.2932,12.3376,13426.080432944,0
+MPA.US,D,20190415,000000,12.3376,12.3505,12.3366,12.3376,15472.85636679,0
+MPA.US,D,20190416,000000,12.3199,12.3288,12.228,12.228,25766.488524928,0
+MPA.US,D,20190417,000000,12.238,12.3199,12.238,12.2932,35911.245837804,0
+MPA.US,D,20190418,000000,12.2655,12.3022,12.2655,12.2833,2104.5029146608,0
+MPA.US,D,20190422,000000,12.2745,12.3022,12.2655,12.2745,11250.684734825,0
+MPA.US,D,20190423,000000,12.2547,12.2833,12.2547,12.2745,22032.464344776,0
+MPA.US,D,20190424,000000,12.3061,12.3288,12.2745,12.3199,20975.149117199,0
+MPA.US,D,20190425,000000,12.3199,12.3248,12.2962,12.3022,7301.9566962004,0
+MPA.US,D,20190426,000000,12.3022,12.3742,12.3022,12.3545,19384.112505586,0
+MPA.US,D,20190429,000000,12.3742,12.4117,12.3643,12.4117,31717.431319225,0
+MPA.US,D,20190430,000000,12.4019,12.4641,12.4019,12.4641,34320.209226192,0
+MPA.US,D,20190501,000000,12.4828,12.5282,12.4828,12.5282,46909.754814328,0
+MPA.US,D,20190502,000000,12.4946,12.5737,12.4946,12.5737,42401.986540432,0
+MPA.US,D,20190503,000000,12.6102,12.6102,12.5193,12.6012,21920.048645293,0
+MPA.US,D,20190506,000000,12.5025,12.627,12.5025,12.5835,23912.13586047,0
+MPA.US,D,20190507,000000,12.5737,12.6358,12.5737,12.627,17325.183523148,0
+MPA.US,D,20190508,000000,12.6102,12.6744,12.6102,12.6744,9744.719463362,0
+MPA.US,D,20190509,000000,12.6931,12.6931,12.5835,12.5835,34037.650846408,0
+MPA.US,D,20190510,000000,12.7001,12.7001,12.6181,12.6358,12599.67312863,0
+MPA.US,D,20190513,000000,12.6181,12.6447,12.6082,12.6358,17367.719193223,0
+MPA.US,D,20190514,000000,12.6447,12.6447,12.6012,12.6289,20564.983727191,0
+MPA.US,D,20190515,000000,12.6546,12.7415,12.6299,12.6931,38498.832434031,0
+MPA.US,D,20190516,000000,12.6931,12.6931,12.6832,12.6832,4768.0460645925,0
+MPA.US,D,20190517,000000,12.6546,12.7276,12.6546,12.7276,8026.075841524,0
+MPA.US,D,20190520,000000,12.7188,12.7188,12.5559,12.6102,76357.604308838,0
+MPA.US,D,20190521,000000,12.6447,12.6447,12.5371,12.5559,38283.115821508,0
+MPA.US,D,20190522,000000,12.627,12.627,12.547,12.6181,26419.714886793,0
+MPA.US,D,20190523,000000,12.6832,12.6832,12.6102,12.627,12617.90270152,0
+MPA.US,D,20190524,000000,12.5559,12.6012,12.5559,12.6012,11936.319226272,0
+MPA.US,D,20190528,000000,12.6181,12.6734,12.6181,12.6358,15938.723229515,0
+MPA.US,D,20190529,000000,12.6447,12.6931,12.6309,12.6546,11166.626148725,0
+MPA.US,D,20190530,000000,12.7098,12.7098,12.6408,12.6546,30225.644604452,0
+MPA.US,D,20190531,000000,12.6744,12.6881,12.6102,12.6447,16422.819665129,0
+MPA.US,D,20190603,000000,12.627,12.7001,12.627,12.7001,20512.320516622,0
+MPA.US,D,20190604,000000,12.7188,12.7188,12.6644,12.6644,19492.477188872,0
+MPA.US,D,20190605,000000,12.7098,12.7188,12.6744,12.7188,16456.24054876,0
+MPA.US,D,20190606,000000,12.7276,12.7276,12.7001,12.7098,19554.255185886,0
+MPA.US,D,20190607,000000,12.7465,12.8017,12.6931,12.6931,22634.040250123,0
+MPA.US,D,20190610,000000,12.8383,12.8383,12.7001,12.7553,37413.16009307,0
+MPA.US,D,20190611,000000,12.7001,12.7928,12.7001,12.7375,8761.3352813911,0
+MPA.US,D,20190612,000000,12.784,12.8294,12.7098,12.7098,44778.920294383,0
+MPA.US,D,20190613,000000,12.7553,12.7938,12.7553,12.7938,39957.198265172,0
+MPA.US,D,20190614,000000,12.7938,12.8117,12.7375,12.7375,18210.330562327,0
+MPA.US,D,20190617,000000,12.7465,12.8393,12.7465,12.8017,13322.779519905,0
+MPA.US,D,20190618,000000,12.784,12.9755,12.774,12.8204,30505.164722088,0
+MPA.US,D,20190619,000000,12.7938,12.7938,12.7276,12.7938,23611.347907797,0
+MPA.US,D,20190620,000000,12.7938,12.8155,12.6744,12.7465,44690.810692085,0
+MPA.US,D,20190621,000000,12.7622,12.8117,12.7465,12.7465,6496.8172269245,0
+MPA.US,D,20190624,000000,12.7553,12.8017,12.7465,12.7465,30526.432557125,0
+MPA.US,D,20190625,000000,12.7553,12.7662,12.7188,12.7188,10520.489065205,0
+MPA.US,D,20190626,000000,12.7465,12.7553,12.7188,12.7553,12425.479432134,0
+MPA.US,D,20190627,000000,12.774,12.7938,12.7286,12.7938,12160.137871189,0
+MPA.US,D,20190628,000000,12.8017,12.8117,12.7652,12.8117,31461.204544725,0
+MPA.US,D,20190701,000000,12.8204,12.8204,12.6931,12.7465,41131.992962481,0
+MPA.US,D,20190702,000000,12.7375,12.858,12.7276,12.858,21553.431679408,0
+MPA.US,D,20190703,000000,12.784,12.8294,12.784,12.8294,9793.3316577334,0
+MPA.US,D,20190705,000000,12.7652,12.7938,12.6644,12.7553,17740.412683403,0
+MPA.US,D,20190708,000000,12.7553,12.784,12.7465,12.7553,14121.842464885,0
+MPA.US,D,20190709,000000,12.774,12.774,12.7188,12.774,22708.984049779,0
+MPA.US,D,20190710,000000,12.8017,12.8017,12.784,12.7938,10304.772452682,0
+MPA.US,D,20190711,000000,12.8017,12.866,12.7465,12.8481,20321.922755333,0
+MPA.US,D,20190712,000000,12.858,12.8728,12.8117,12.8728,22291.729381424,0
+MPA.US,D,20190715,000000,12.8728,12.8748,12.8679,12.8748,7965.3105985598,0
+MPA.US,D,20190716,000000,12.866,12.8807,12.8393,12.8807,12617.90270152,0
+MPA.US,D,20190717,000000,12.8807,12.8807,12.8294,12.862,40051.384391766,0
+MPA.US,D,20190718,000000,12.858,12.858,12.8284,12.8461,7310.0587285957,0
+MPA.US,D,20190719,000000,12.8117,12.9104,12.8117,12.8906,12799.185676364,0
+MPA.US,D,20190722,000000,12.8807,12.9104,12.8393,12.866,9564.4492425682,0
+MPA.US,D,20190723,000000,12.9104,12.9104,12.864,12.8728,13529.381345983,0
+MPA.US,D,20190724,000000,12.858,12.9291,12.858,12.8728,16744.87545284,0
+MPA.US,D,20190725,000000,12.8906,12.939,12.8748,12.939,27558.050438323,0
+MPA.US,D,20190726,000000,12.8906,12.9291,12.8906,12.9291,35794.779122123,0
+MPA.US,D,20190729,000000,12.9291,12.9479,12.9291,12.9479,5957.0193185923,0
+MPA.US,D,20190730,000000,12.9656,12.9755,12.9459,12.9755,20354.330884915,0
+MPA.US,D,20190731,000000,12.9933,13.0041,12.9488,13.0041,9272.7760763399,0
+MPA.US,D,20190801,000000,13.0307,13.0397,12.9853,13.0397,64823.34844018,0
+MPA.US,D,20190802,000000,13.012,13.096,13.012,13.0782,13297.46066867,0
+MPA.US,D,20190805,000000,13.0812,13.1137,13.0683,13.096,17558.116954511,0
+MPA.US,D,20190806,000000,13.096,13.1463,13.0496,13.1226,26938.244960089,0
+MPA.US,D,20190807,000000,13.2056,13.2875,13.1305,13.2323,68201.895948991,0
+MPA.US,D,20190808,000000,13.1956,13.1956,13.096,13.1137,27213.714061525,0
+MPA.US,D,20190809,000000,13.1137,13.1137,13.0782,13.1137,12981.481405256,0
+MPA.US,D,20190812,000000,13.1562,13.2233,13.1562,13.1879,26002.460218439,0
+MPA.US,D,20190813,000000,13.1226,13.2155,13.1137,13.1956,40924.378382353,0
+MPA.US,D,20190814,000000,13.2411,13.2964,13.2126,13.2411,22102.344374185,0
+MPA.US,D,20190815,000000,13.2609,13.2609,13.2233,13.251,23400.69506552,0
+MPA.US,D,20190816,000000,13.2233,13.251,13.2056,13.2056,8831.2153107999,0
+MPA.US,D,20190819,000000,13.2056,13.2233,13.1661,13.2233,11579.829800882,0
+MPA.US,D,20190820,000000,13.2056,13.2155,13.1859,13.1956,38276.026543162,0
+MPA.US,D,20190821,000000,13.1493,13.1819,13.1394,13.1562,16110.891417913,0
+MPA.US,D,20190822,000000,13.1759,13.1859,13.1315,13.1859,18872.671710637,0
+MPA.US,D,20190823,000000,13.1226,13.2056,13.1226,13.1562,22390.979278266,0
+MPA.US,D,20190826,000000,13.1463,13.2155,13.1226,13.1661,36090.503304549,0
+MPA.US,D,20190827,000000,13.251,13.251,13.1956,13.251,25616.600925617,0
+MPA.US,D,20190828,000000,13.246,13.2875,13.2411,13.2411,7100.4186403691,0
+MPA.US,D,20190829,000000,13.2875,13.2875,13.1956,13.2155,17080.097043193,0
+MPA.US,D,20190830,000000,13.2155,13.3063,13.1869,13.3063,34730.374616201,0
+MPA.US,D,20190903,000000,13.3152,13.325,13.2875,13.325,11299.296929196,0
+MPA.US,D,20190904,000000,13.3112,13.3339,13.2964,13.3339,10884.06776894,0
+MPA.US,D,20190905,000000,13.3339,13.3339,13.2323,13.2777,19324.360016671,0
+MPA.US,D,20190906,000000,13.2411,13.3063,13.2323,13.3063,14101.587383897,0
+MPA.US,D,20190909,000000,13.325,13.325,13.1661,13.2056,75926.171083792,0
+MPA.US,D,20190910,000000,13.1956,13.1956,13.0782,13.088,19040.788882838,0
+MPA.US,D,20190911,000000,13.0782,13.088,13.0397,13.0584,19133.962255383,0
+MPA.US,D,20190912,000000,13.011,13.0288,13.0013,13.0013,11140.29454344,0
+MPA.US,D,20190913,000000,13.2974,13.2974,12.7435,12.7523,57499.111154893,0
+MPA.US,D,20190916,000000,12.8461,12.856,12.7523,12.8373,45148.575522415,0
+MPA.US,D,20190917,000000,12.7721,12.856,12.7721,12.856,18088.800076399,0
+MPA.US,D,20190918,000000,12.8718,12.9479,12.857,12.9094,34429.586663527,0
+MPA.US,D,20190919,000000,12.9479,12.9923,12.938,12.9578,11877.579491407,0
+MPA.US,D,20190920,000000,12.9646,13.0297,12.9646,12.9933,22725.188114569,0
+MPA.US,D,20190923,000000,13.02,13.0683,13.02,13.02,13293.409652472,0
+MPA.US,D,20190924,000000,13.02,13.1137,12.9746,13.096,19009.393507307,0
+MPA.US,D,20190925,000000,13.0683,13.099,13.0387,13.088,7512.6095384764,0
+MPA.US,D,20190926,000000,13.1394,13.1394,13.0297,13.0387,12844.759608587,0
+MPA.US,D,20190927,000000,13.0387,13.1009,13.0297,13.088,7767.823558926,0
+MPA.US,D,20190930,000000,13.0554,13.1226,13.0387,13.1226,24020.500543757,0
+MPA.US,D,20191001,000000,13.1049,13.1226,13.011,13.1137,11654.773600538,0
+MPA.US,D,20191002,000000,13.0782,13.1315,13.0683,13.1226,24785.129851057,0
+MPA.US,D,20191003,000000,13.1226,13.1769,13.1226,13.1671,8500.0447366449,0
+MPA.US,D,20191004,000000,13.1671,13.2163,13.1384,13.2163,23933.403695507,0
+MPA.US,D,20191007,000000,13.1869,13.2233,13.1769,13.2163,15874.919724403,0
+MPA.US,D,20191008,000000,13.2787,13.2787,13.2183,13.2233,5793.9659166384,0
+MPA.US,D,20191009,000000,13.2233,13.25,13.2076,13.25,9741.6812012138,0
+MPA.US,D,20191010,000000,13.2421,13.2421,13.1769,13.2223,10644.045059233,0
+MPA.US,D,20191011,000000,13.3448,13.3448,13.1394,13.2066,39627.040445067,0
+MPA.US,D,20191014,000000,13.2974,13.2974,13.1769,13.1769,22040.566377172,0
+MPA.US,D,20191015,000000,13.2056,13.2056,13.1315,13.1572,7972.3998769056,0
+MPA.US,D,20191016,000000,13.2066,13.2066,13.1137,13.1226,9580.6533073587,0
+MPA.US,D,20191017,000000,13.1137,13.1226,13.0871,13.0871,5658.2568740182,0
+MPA.US,D,20191018,000000,13.1394,13.1769,13.0772,13.0772,15679.458192867,0
+MPA.US,D,20191021,000000,13.1315,13.1315,13.02,13.0288,14208.939313133,0
+MPA.US,D,20191022,000000,13.1049,13.1049,13.0022,13.01,14582.645557364,0
+MPA.US,D,20191023,000000,13.1315,13.1315,13.01,13.0288,17143.900548306,0
+MPA.US,D,20191024,000000,13.0427,13.0574,12.9736,12.9923,7637.178286553,0
+MPA.US,D,20191025,000000,13.01,13.0574,12.9736,12.9736,7499.4437358341,0
+MPA.US,D,20191028,000000,13.0476,13.0476,12.9469,12.9469,4842.9898642483,0
+MPA.US,D,20191029,000000,12.937,12.9736,12.9192,12.9636,10453.647297944,0
+MPA.US,D,20191030,000000,12.9833,13.0476,12.9696,13.0377,28055.31267658,0
+MPA.US,D,20191031,000000,13.0772,13.1769,13.0574,13.1671,48651.691779303,0
+MPA.US,D,20191101,000000,13.1572,13.2066,13.1315,13.1394,15494.124201827,0
+MPA.US,D,20191104,000000,13.1394,13.1572,13.1049,13.1572,10842.544852915,0
+MPA.US,D,20191105,000000,13.1394,13.1769,13.1137,13.1671,14710.252567588,0
+MPA.US,D,20191106,000000,13.1769,13.1966,13.1394,13.1966,17663.443375649,0
+MPA.US,D,20191107,000000,13.1671,13.1671,13.0574,13.096,15908.340608033,0
+MPA.US,D,20191108,000000,13.0288,13.1394,13.02,13.1137,22577.326023356,0
+MPA.US,D,20191111,000000,13.0456,13.0456,12.9469,12.9833,27910.488847516,0
+MPA.US,D,20191112,000000,13.012,13.012,12.9824,12.9824,4334.5873314477,0
+MPA.US,D,20191113,000000,13.01,13.0476,13.0013,13.0022,10381.741760437,0
+MPA.US,D,20191114,000000,13.0022,13.0476,13.0022,13.0476,4435.862736388,0
+MPA.US,D,20191115,000000,13.0377,13.0476,13.0022,13.02,14386.171271779,0
+MPA.US,D,20191118,000000,13.0476,13.0673,13.02,13.0554,4250.5287453472,0
+MPA.US,D,20191119,000000,13.0673,13.1137,13.0327,13.096,22876.08846793,0
+MPA.US,D,20191120,000000,13.091,13.1226,13.0871,13.1137,7837.7035883349,0
+MPA.US,D,20191121,000000,13.1177,13.1582,13.0772,13.1019,24646.382546287,0
+MPA.US,D,20191122,000000,13.1226,13.1226,13.0772,13.0772,2103.4901606114,0
+MPA.US,D,20191125,000000,13.0772,13.0871,13.0772,13.0772,6706.4573151511,0
+MPA.US,D,20191126,000000,13.1483,13.1483,13.0831,13.096,3646.9273319026,0
+MPA.US,D,20191127,000000,13.1779,13.1779,13.1049,13.1197,5083.012573957,0
+MPA.US,D,20191129,000000,13.0871,13.1315,13.0871,13.1137,4341.6766097935,0
+MPA.US,D,20191202,000000,13.1404,13.1404,13.096,13.1049,15052.563436287,0
+MPA.US,D,20191203,000000,13.1483,13.1483,13.096,13.1137,18260.968264797,0
+MPA.US,D,20191204,000000,13.1404,13.2076,13.1286,13.1879,24091.393327215,0
+MPA.US,D,20191205,000000,13.1582,13.2076,13.1483,13.2026,15728.070387239,0
+MPA.US,D,20191206,000000,13.1879,13.2173,13.1483,13.1483,16790.449385064,0
+MPA.US,D,20191209,000000,13.1681,13.2173,13.1681,13.1879,5003.0050040541,0
+MPA.US,D,20191210,000000,13.243,13.243,13.096,13.1779,18552.641431026,0
+MPA.US,D,20191211,000000,13.1769,13.1976,13.1414,13.1879,14908.752361271,0
+MPA.US,D,20191212,000000,13.1582,13.1779,13.1049,13.1483,81568.22389302,0
+MPA.US,D,20191213,000000,13.1839,13.1839,13.1483,13.1839,17073.007764848,0
+MPA.US,D,20191216,000000,13.1542,13.169,13.1286,13.1286,12199.635279116,0
+MPA.US,D,20191217,000000,13.1641,13.1739,13.1127,13.1641,10068.800759171,0
+MPA.US,D,20191218,000000,13.2036,13.2036,13.1187,13.1286,16962.617573462,0
+MPA.US,D,20191219,000000,13.171,13.1937,13.1286,13.1286,12145.959314498,0
+MPA.US,D,20191220,000000,13.1286,13.1612,13.1009,13.1236,13991.197192511,0
+MPA.US,D,20191223,000000,13.1779,13.1799,13.1286,13.1444,30729.996121055,0
+MPA.US,D,20191224,000000,13.1542,13.2136,13.1454,13.2136,7789.0913939636,0
+MPA.US,D,20191226,000000,13.2036,13.2303,13.1937,13.2303,10278.440847398,0
+MPA.US,D,20191227,000000,13.2223,13.2767,13.2223,13.2767,13909.16411451,0
+MPA.US,D,20191230,000000,13.2767,13.3142,13.2688,13.3142,21459.245552815,0
+MPA.US,D,20191231,000000,13.324,13.3715,13.3102,13.3339,27523.616800643,0
+MPA.US,D,20200102,000000,13.3339,13.3992,13.3339,13.3803,28514.09026096,0
+MPA.US,D,20200103,000000,13.3803,13.491,13.3803,13.4456,27229.918126316,0
+MPA.US,D,20200106,000000,13.4751,13.5107,13.4554,13.491,17819.407499257,0
+MPA.US,D,20200107,000000,13.4258,13.5848,13.4258,13.5462,48233.424356899,0
+MPA.US,D,20200108,000000,13.6322,13.6322,13.5285,13.5561,48452.17923157,0
+MPA.US,D,20200109,000000,13.5462,13.5848,13.491,13.5373,42086.007277019,0
+MPA.US,D,20200110,000000,13.5561,13.563,13.5185,13.5185,25816.113473349,0
+MPA.US,D,20200113,000000,13.5185,13.5393,13.5185,13.5185,42213.614287243,0
+MPA.US,D,20200114,000000,13.5422,13.5462,13.5373,13.5462,9337.5923355018,0
+MPA.US,D,20200115,000000,13.5848,13.5897,13.5008,13.5373,30477.820362754,0
+MPA.US,D,20200116,000000,13.5659,13.5848,13.5185,13.5462,16888.686527855,0
+MPA.US,D,20200117,000000,13.5561,13.6124,13.5561,13.5946,46948.239468205,0
+MPA.US,D,20200121,000000,13.5749,13.6617,13.5749,13.6617,10607.585913455,0
+MPA.US,D,20200122,000000,13.6519,13.6884,13.642,13.642,34465.033055256,0
+MPA.US,D,20200123,000000,13.6716,13.6983,13.6716,13.6716,32230.897622272,0
+MPA.US,D,20200124,000000,13.6322,13.7525,13.6322,13.7525,44313.053431657,0
+MPA.US,D,20200127,000000,13.7901,13.8098,13.7901,13.8089,12499.41047774,0
+MPA.US,D,20200128,000000,13.8277,13.8277,13.7901,13.8267,11794.533659354,0
+MPA.US,D,20200129,000000,13.8464,13.8563,13.7802,13.8089,39786.042830822,0
+MPA.US,D,20200130,000000,13.8563,13.8563,13.8089,13.8277,13170.866412495,0
+MPA.US,D,20200131,000000,13.8464,13.8484,13.7901,13.8,9451.020789035,0
+MPA.US,D,20200203,000000,13.8,13.8325,13.7704,13.7941,22267.423284238,0
+MPA.US,D,20200204,000000,13.8464,13.8464,13.6805,13.7525,67709.69748098,0
+MPA.US,D,20200205,000000,13.7615,13.8178,13.7181,13.7901,46313.24267923,0
+MPA.US,D,20200206,000000,13.8277,13.8277,13.7802,13.8,10309.836222929,0
+MPA.US,D,20200207,000000,13.8662,13.8662,13.7802,13.8178,35311.695440557,0
+MPA.US,D,20200210,000000,13.8464,13.8849,13.8089,13.876,20043.415391748,0
+MPA.US,D,20200211,000000,13.8622,13.8622,13.8375,13.8514,4482.4494226606,0
+MPA.US,D,20200212,000000,13.879,13.8839,13.8247,13.8662,46805.44114724,0
+MPA.US,D,20200213,000000,13.8335,13.88,13.8335,13.8721,30180.070672229,0
+MPA.US,D,20200214,000000,13.8612,13.8839,13.8335,13.8721,53535.191805526,0
+MPA.US,D,20200218,000000,13.8335,13.8721,13.8335,13.8721,26278.942073927,0
+MPA.US,D,20200219,000000,13.8721,13.8908,13.8425,13.8721,9432.7912161457,0
+MPA.US,D,20200220,000000,13.9668,13.9768,13.8721,13.8908,63619.18387544,0
+MPA.US,D,20200221,000000,13.9106,13.9581,13.9106,13.9304,17712.055570021,0
+MPA.US,D,20200224,000000,13.9768,13.9768,13.9106,13.9668,35633.751228268,0
+MPA.US,D,20200225,000000,13.9856,14.04,13.9491,13.9668,18426.047174851,0
+MPA.US,D,20200226,000000,13.9314,13.9768,13.9204,13.9441,9788.2678874864,0
+MPA.US,D,20200227,000000,13.881,14.0044,13.881,13.9204,41086.419030257,0
+MPA.US,D,20200228,000000,13.9204,13.9204,13.7497,13.7585,39496.395172694,0
+MPA.US,D,20200302,000000,13.7763,13.9304,13.7763,13.9204,22449.71901313,0
+MPA.US,D,20200303,000000,13.9106,13.9807,13.881,13.9668,37754.45820772,0
+MPA.US,D,20200304,000000,13.9304,13.9668,13.9204,13.9491,12916.665146094,0
+MPA.US,D,20200305,000000,13.9581,13.9581,13.8425,13.9491,29553.175915648,0
+MPA.US,D,20200306,000000,13.9581,13.9581,13.8425,13.9391,14758.86476196,0
+MPA.US,D,20200309,000000,13.7428,13.7862,13.7141,13.7428,31131.046724619,0
+MPA.US,D,20200310,000000,13.7141,13.7585,13.6183,13.6469,28932.357683364,0
+MPA.US,D,20200311,000000,13.5611,13.5611,12.9696,13.0347,55565.763674581,0
+MPA.US,D,20200312,000000,12.9231,12.9231,11.6544,12.0404,109124.24882324,0
+MPA.US,D,20200313,000000,12.2241,12.4146,12.151,12.4048,114805.7990404,0
+MPA.US,D,20200316,000000,11.6228,12.151,11.6228,11.9516,94175.999054047,0
+MPA.US,D,20200317,000000,12.1698,12.1698,11.7817,11.8864,65277.062254313,0
+MPA.US,D,20200318,000000,11.5941,11.6691,9.75656,10.5484,92751.054106536,0
+MPA.US,D,20200319,000000,10.5484,10.6038,10.0943,10.4823,87605.250781515,0
+MPA.US,D,20200320,000000,10.3678,11.3868,10.3678,10.9632,55686.28140646,0
+MPA.US,D,20200323,000000,10.981,10.981,9.90566,10.3491,71772.866727189,0
+MPA.US,D,20200324,000000,10.4527,11.0945,10.4527,11.0945,55511.074955913,0
+MPA.US,D,20200325,000000,11.0293,11.7462,11.0293,11.603,79444.478651422,0
+MPA.US,D,20200326,000000,11.6593,12.3288,11.6593,12.2625,27614.764665089,0
+MPA.US,D,20200327,000000,11.9703,12.5075,11.9703,12.5075,65159.582784582,0
+MPA.US,D,20200330,000000,12.6121,12.7248,12.4413,12.7148,54283.617048036,0
+MPA.US,D,20200331,000000,12.6784,12.7198,12.6398,12.6487,57910.289298951,0
+MPA.US,D,20200401,000000,12.7523,12.7523,12.0474,12.1698,102647.68667731,0
+MPA.US,D,20200402,000000,12.151,12.151,11.8104,12.0652,33666.982864326,0
+MPA.US,D,20200403,000000,11.9416,11.9416,11.7067,11.7166,10175.139934359,0
+MPA.US,D,20200406,000000,11.8193,12.0276,11.8193,11.9614,50385.526711881,0
+MPA.US,D,20200407,000000,12.0187,12.1649,12.0187,12.1026,53292.13083367,0
+MPA.US,D,20200408,000000,11.9703,12.3199,11.9703,12.3199,52036.315812409,0
+MPA.US,D,20200409,000000,12.3772,12.6684,12.3772,12.6398,37832.440269523,0
+MPA.US,D,20200413,000000,12.4778,12.6032,12.3861,12.4601,31870.357180684,0
+MPA.US,D,20200414,000000,12.5707,12.5707,12.4848,12.5707,48571.6842094,0
+MPA.US,D,20200415,000000,12.5904,12.5904,12.4848,12.542,14895.58655863,0
+MPA.US,D,20200416,000000,12.4848,12.6358,12.4848,12.5608,4556.3804682671,0
+MPA.US,D,20200417,000000,12.5608,12.5608,12.5272,12.5519,19341.576835512,0
+MPA.US,D,20200420,000000,12.4561,12.5519,12.4561,12.5135,27749.46095366,0
+MPA.US,D,20200421,000000,12.4295,12.4295,12.3633,12.4196,12471.053364357,0
+MPA.US,D,20200422,000000,12.4107,12.4107,12.3633,12.3633,21290.115626563,0
+MPA.US,D,20200423,000000,12.3346,12.3346,12.2181,12.2962,108146.94116557,0
+MPA.US,D,20200424,000000,12.2862,12.2862,12.1076,12.2191,55009.761701459,0
+MPA.US,D,20200427,000000,12.1826,12.1826,11.9833,11.9833,40220.514318017,0
+MPA.US,D,20200428,000000,12.0305,12.1323,12.0128,12.0602,24340.530823368,0
+MPA.US,D,20200429,000000,12.1649,12.2765,12.0671,12.2765,26484.531145955,0
+MPA.US,D,20200430,000000,12.229,12.2912,12.1649,12.2013,37129.588959236,0
+MPA.US,D,20200501,000000,12.2389,12.2389,12.0779,12.1926,17145.926056404,0
+MPA.US,D,20200504,000000,12.0869,12.2013,12.0869,12.2013,24995.782693332,0
+MPA.US,D,20200505,000000,12.2103,12.3061,12.2103,12.2862,19206.880546941,0
+MPA.US,D,20200506,000000,12.3248,12.3446,12.2755,12.2962,15098.13736851,0
+MPA.US,D,20200507,000000,12.3535,12.4196,12.3446,12.4196,4542.2019115755,0
+MPA.US,D,20200508,000000,12.3633,12.4196,12.3633,12.4196,19673.760163716,0
+MPA.US,D,20200511,000000,12.3821,12.4107,12.3446,12.3446,14830.770299467,0
+MPA.US,D,20200512,000000,12.3821,12.3821,12.2962,12.3159,11112.950184107,0
+MPA.US,D,20200513,000000,12.2962,12.3159,12.2013,12.2103,32310.905192175,0
+MPA.US,D,20200514,000000,12.1786,12.3119,12.1135,12.3119,36654.607310067,0
+MPA.US,D,20200515,000000,12.3209,12.3406,12.2547,12.3308,19610.969412653,0
+MPA.US,D,20200518,000000,12.3308,12.3505,12.2635,12.3505,40447.371225084,0
+MPA.US,D,20200519,000000,12.2912,12.3406,12.2823,12.3308,10223.75212873,0
+MPA.US,D,20200520,000000,12.2635,12.4176,12.2635,12.4176,58545.286087927,0
+MPA.US,D,20200521,000000,12.4531,12.5005,12.3979,12.4719,34721.259829756,0
+MPA.US,D,20200522,000000,12.4127,12.5391,12.4078,12.5203,10236.917931373,0
+MPA.US,D,20200526,000000,12.5578,12.5776,12.5292,12.5578,23951.633268397,0
+MPA.US,D,20200527,000000,12.5776,12.6171,12.5677,12.6171,7578.4385516876,0
+MPA.US,D,20200528,000000,12.6437,12.6822,12.5776,12.6822,16477.508383797,0
+MPA.US,D,20200529,000000,12.6822,12.7948,12.6437,12.786,73919.905311924,0
+MPA.US,D,20200601,000000,12.8047,13.0417,12.8047,13.023,36236.339887663,0
+MPA.US,D,20200602,000000,13.0417,13.1956,13.014,13.1374,25911.312353992,0
+MPA.US,D,20200603,000000,13.0812,13.1562,13.0417,13.1463,16037.973126356,0
+MPA.US,D,20200604,000000,13.1088,13.1374,13.09,13.1286,20359.394655162,0
+MPA.US,D,20200605,000000,13.09,13.1463,13.0516,13.0516,31236.373145758,0
+MPA.US,D,20200608,000000,13.099,13.1444,13.0417,13.099,32258.241981605,0
+MPA.US,D,20200609,000000,13.252,13.252,13.023,13.0417,17534.823611375,0
+MPA.US,D,20200610,000000,13.1187,13.1187,13.023,13.023,28608.276387555,0
+MPA.US,D,20200611,000000,12.9953,13.014,12.786,12.7948,33604.192113263,0
+MPA.US,D,20200612,000000,12.9054,13.1088,12.9054,12.9351,16427.883435376,0
+MPA.US,D,20200615,000000,12.9251,12.9548,12.8669,12.9251,11898.847326444,0
+MPA.US,D,20200616,000000,12.9054,12.9548,12.9054,12.9351,21064.271473547,0
+MPA.US,D,20200617,000000,12.9775,12.9873,12.8955,12.8955,18585.049560606,0
+MPA.US,D,20200618,000000,12.9824,12.9824,12.8955,12.9251,8248.8817323929,0
+MPA.US,D,20200619,000000,12.9449,12.9449,12.9153,12.9449,1977.9086584854,0
+MPA.US,D,20200622,000000,12.9726,13.0288,12.8955,12.9449,20359.394655162,0
+MPA.US,D,20200623,000000,13.0013,13.0013,12.9251,12.9321,27458.800541482,0
+MPA.US,D,20200624,000000,12.9449,12.9824,12.9351,12.9548,5024.2728390916,0
+MPA.US,D,20200625,000000,12.9528,12.9824,12.8955,12.9548,4401.4290987083,0
+MPA.US,D,20200626,000000,12.9548,12.9676,12.8126,12.8195,84710.79970832,0
+MPA.US,D,20200629,000000,12.8669,12.8955,12.7435,12.7908,79341.177738381,0
+MPA.US,D,20200630,000000,12.7622,12.9351,12.7622,12.9351,46928.997141267,0
+MPA.US,D,20200701,000000,12.9351,12.9626,12.9153,12.9251,10530.616605699,0
+MPA.US,D,20200702,000000,12.9054,12.9913,12.9054,12.9824,14079.30679481,0
+MPA.US,D,20200706,000000,12.9726,13.0288,12.9626,13.01,17860.930415282,0
+MPA.US,D,20200707,000000,12.9726,13.0288,12.9726,13.0288,9582.6788154575,0
+MPA.US,D,20200708,000000,13.0871,13.1049,13.0574,13.096,10941.794749757,0
+MPA.US,D,20200709,000000,13.0999,13.1335,13.0871,13.096,16260.779017225,0
+MPA.US,D,20200710,000000,13.0772,13.1631,13.0772,13.1246,2910.6551379862,0
+MPA.US,D,20200713,000000,13.2026,13.2155,13.1532,13.1532,6171.7231770659,0
+MPA.US,D,20200714,000000,13.1582,13.1799,13.1286,13.1286,26965.589319422,0
+MPA.US,D,20200715,000000,13.1779,13.2173,13.1483,13.1681,10811.149477384,0
+MPA.US,D,20200716,000000,13.1384,13.1779,13.1384,13.1769,7423.4871821288,0
+MPA.US,D,20200717,000000,13.1869,13.2173,13.1869,13.1879,6481.6259161835,0
+MPA.US,D,20200720,000000,13.1898,13.244,13.1898,13.244,8009.8717767336,0
+MPA.US,D,20200721,000000,13.2638,13.3112,13.2638,13.2727,15743.26169798,0
+MPA.US,D,20200722,000000,13.2727,13.3389,13.254,13.2915,16637.523523604,0
+MPA.US,D,20200723,000000,13.3202,13.3972,13.3202,13.3972,14529.982346794,0
+MPA.US,D,20200724,000000,13.2915,13.4169,13.2915,13.4169,10880.016752744,0
+MPA.US,D,20200727,000000,13.3685,13.4366,13.3013,13.4366,47201.427980556,0
+MPA.US,D,20200728,000000,13.4366,13.4466,13.3972,13.4268,16940.336984374,0
+MPA.US,D,20200729,000000,13.4366,13.4466,13.3872,13.3872,12412.313629491,0
+MPA.US,D,20200730,000000,13.4366,13.4366,13.4002,13.4366,20030.249589107,0
+MPA.US,D,20200731,000000,13.4466,13.5126,13.4466,13.484,14949.262523248,0
+MPA.US,D,20200803,000000,13.5689,13.7151,13.485,13.6954,65517.084964021,0
+MPA.US,D,20200804,000000,13.7061,13.7792,13.6954,13.7792,44219.880059113,0
+MPA.US,D,20200805,000000,13.7625,13.875,13.7338,13.8079,20850.580369123,0
+MPA.US,D,20200806,000000,13.7921,13.8464,13.7605,13.8464,12563.213982852,0
+MPA.US,D,20200807,000000,13.876,13.9244,13.8514,13.8662,11367.151450506,0
+MPA.US,D,20200810,000000,13.8563,13.8849,13.8267,13.8365,24107.597392005,0
+MPA.US,D,20200811,000000,13.8365,13.8563,13.7792,13.7792,46101.577082904,0
+MPA.US,D,20200812,000000,13.8267,13.8267,13.7467,13.7535,9652.5588448663,0
+MPA.US,D,20200813,000000,13.7201,13.7842,13.7111,13.7842,15333.096307972,0
+MPA.US,D,20200814,000000,13.7565,13.8128,13.7565,13.8128,44336.346774794,0
+MPA.US,D,20200817,000000,13.7891,13.8128,13.7565,13.7743,4154.3171106538,0
+MPA.US,D,20200818,000000,13.8128,13.8514,13.6904,13.7388,29835.734295432,0
+MPA.US,D,20200819,000000,13.7842,13.7842,13.641,13.641,17249.226969443,0
+MPA.US,D,20200820,000000,13.7565,13.7565,13.5719,13.5719,25535.580601664,0
+MPA.US,D,20200821,000000,13.5255,13.5581,13.5166,13.5205,20096.078602318,0
+MPA.US,D,20200824,000000,13.6015,13.6114,13.5068,13.5354,17450.765025275,0
+MPA.US,D,20200825,000000,13.4968,13.5432,13.4504,13.4504,33489.750905681,0
+MPA.US,D,20200826,000000,13.4791,13.487,13.4258,13.4406,15188.272478906,0
+MPA.US,D,20200827,000000,13.4021,13.4583,13.3517,13.3517,13879.794247077,0
+MPA.US,D,20200828,000000,13.3715,13.4791,13.3715,13.4306,21105.794389572,0
+MPA.US,D,20200831,000000,13.5255,13.6015,13.4791,13.5018,10358.448417301,0
+MPA.US,D,20200901,000000,13.6212,13.6212,13.4702,13.5166,15035.346617447,0
+MPA.US,D,20200902,000000,13.4968,13.6015,13.4968,13.5354,11369.176958605,0
+MPA.US,D,20200903,000000,13.5916,13.7288,13.4968,13.7288,60016.81772171,0
+MPA.US,D,20200904,000000,13.5868,13.7842,13.5868,13.7743,26051.072412811,0
+MPA.US,D,20200908,000000,13.7842,13.7842,13.5916,13.7101,19828.711533274,0
+MPA.US,D,20200909,000000,13.8514,14.0814,13.6904,13.7003,9188.7174902394,0
+MPA.US,D,20200910,000000,13.8168,13.8168,13.6212,13.641,18952.67928054,0
+MPA.US,D,20200911,000000,14.0024,14.0024,13.641,13.641,12325.216781243,0
+MPA.US,D,20200914,000000,13.8118,13.8118,13.6164,13.6459,18786.587616438,0
+MPA.US,D,20200915,000000,13.6361,13.6361,13.5482,13.5679,8364.3356940248,0
+MPA.US,D,20200916,000000,13.7901,13.7901,13.5008,13.5679,28317.615975376,0
+MPA.US,D,20200917,000000,13.5719,13.6262,13.5107,13.5305,16059.240961393,0
+MPA.US,D,20200918,000000,13.5126,13.5126,13.4643,13.4643,11539.319638906,0
+MPA.US,D,20200921,000000,13.5305,13.5305,13.3952,13.405,16967.681343709,0
+MPA.US,D,20200922,000000,13.3952,13.4643,13.3952,13.4446,5245.0532218616,0
+MPA.US,D,20200923,000000,13.4248,13.4346,13.327,13.405,19614.007674801,0
+MPA.US,D,20200924,000000,13.3507,13.3852,13.3359,13.3547,14360.852420544,0
+MPA.US,D,20200925,000000,13.3083,13.3755,13.3083,13.3705,5428.3617048036,0
+MPA.US,D,20200928,000000,13.327,13.4643,13.327,13.3606,16537.260872712,0
+MPA.US,D,20200929,000000,13.4346,13.4968,13.3655,13.3755,22591.504580047,0
+MPA.US,D,20200930,000000,13.3458,13.4336,13.3458,13.4149,10612.649683702,0
+MPA.US,D,20201001,000000,13.5107,13.5107,13.4296,13.5107,14458.076809287,0
+MPA.US,D,20201002,000000,13.5305,13.6262,13.483,13.5305,16898.814068349,0
+MPA.US,D,20201005,000000,13.486,13.5097,13.327,13.3952,37430.37691191,0
+MPA.US,D,20201006,000000,13.3764,13.4811,13.327,13.4149,13353.162141387,0
+MPA.US,D,20201007,000000,13.3359,13.4446,13.2984,13.327,23099.907112849,0
+MPA.US,D,20201008,000000,13.25,13.3852,13.25,13.327,43188.896436819,0
+MPA.US,D,20201009,000000,13.3507,13.4446,13.2787,13.3468,38238.554643334,0
+MPA.US,D,20201012,000000,13.3172,13.4346,13.3172,13.4248,15645.024555188,0
+MPA.US,D,20201013,000000,13.491,13.491,13.4149,13.4248,12110.512922769,0
+MPA.US,D,20201014,000000,13.4248,13.483,13.4229,13.4544,11119.026708403,0
+MPA.US,D,20201015,000000,13.4446,13.4446,13.3952,13.4346,5210.6195841818,0
+MPA.US,D,20201016,000000,13.491,13.491,13.3359,13.3359,12439.657988826,0
+MPA.US,D,20201019,000000,13.327,13.3952,13.2974,13.3952,35667.172111899,0
+MPA.US,D,20201020,000000,13.3556,13.3942,13.3172,13.3172,22162.0968631,0
+MPA.US,D,20201021,000000,13.3172,13.3329,13.2875,13.3172,3225.6216473507,0
+MPA.US,D,20201022,000000,13.3182,13.3556,13.3172,13.3359,6968.7606139466,0
+MPA.US,D,20201023,000000,13.3172,13.3556,13.2026,13.2875,10505.297754464,0
+MPA.US,D,20201026,000000,13.2303,13.2777,13.1434,13.2688,38912.036086187,0
+MPA.US,D,20201027,000000,13.1532,13.2688,13.1532,13.1729,24842.856831872,0
+MPA.US,D,20201028,000000,13.1729,13.249,13.1325,13.249,19050.916423332,0
+MPA.US,D,20201029,000000,13.2777,13.2777,13.2233,13.2391,23099.907112849,0
+MPA.US,D,20201030,000000,13.2777,13.2777,13.1631,13.2303,11295.245912999,0
+MPA.US,D,20201102,000000,13.2777,13.2777,13.1651,13.2777,12767.790300832,0
+MPA.US,D,20201103,000000,13.2688,13.3952,13.2391,13.3655,20505.231238276,0
+MPA.US,D,20201104,000000,13.405,13.4643,13.3755,13.4544,27590.458567904,0
+MPA.US,D,20201105,000000,13.5205,13.5305,13.4446,13.5305,18885.83751328,0
+MPA.US,D,20201106,000000,13.5492,13.5591,13.5205,13.5591,6970.7861220454,0
+MPA.US,D,20201109,000000,13.5107,13.6075,13.5107,13.6075,16489.66143239,0
+MPA.US,D,20201110,000000,13.5305,13.6964,13.5205,13.5778,18939.513477898,0
+MPA.US,D,20201111,000000,13.5877,13.6371,13.5689,13.6371,22773.80030894,0
+MPA.US,D,20201112,000000,13.6173,13.6667,13.5975,13.6371,14996.86196357,0
+MPA.US,D,20201113,000000,13.7161,13.7161,13.5403,13.6025,3322.8460360934,0
+MPA.US,D,20201116,000000,13.6469,13.6667,13.564,13.6222,38535.29157981,0
+MPA.US,D,20201117,000000,13.7061,13.7525,13.6312,13.7448,16266.855541521,0
+MPA.US,D,20201118,000000,13.7348,13.802,13.6964,13.7921,13806.87595552,0
+MPA.US,D,20201119,000000,13.8108,13.8297,13.7348,13.8297,6064.3712478291,0
+MPA.US,D,20201120,000000,13.7249,13.9284,13.7249,13.8395,22553.01992617,0
+MPA.US,D,20201123,000000,13.8198,13.8869,13.7704,13.8869,17903.466085359,0
+MPA.US,D,20201124,000000,13.9164,13.9481,13.8889,13.9481,15818.205497636,0
+MPA.US,D,20201125,000000,13.9087,13.9531,13.8889,13.8987,9385.1917758237,0
+MPA.US,D,20201127,000000,13.8987,14.121,13.8889,14.034,18949.641018392,0
+MPA.US,D,20201130,000000,14.1684,14.1703,14.0143,14.043,17833.586055949,0
+MPA.US,D,20201201,000000,14.2384,14.2384,14.043,14.043,27943.909731146,0
+MPA.US,D,20201202,000000,14.1297,14.1297,13.9184,14.034,59040.522818085,0
+MPA.US,D,20201203,000000,14.1901,14.268,14.0755,14.1801,24073.163754325,0
+MPA.US,D,20201204,000000,14.1901,14.344,14.0913,14.2947,37295.680623339,0
+MPA.US,D,20201207,000000,14.3342,14.3727,14.263,14.353,13620.52921043,0
+MPA.US,D,20201208,000000,14.2848,14.4221,14.2533,14.3628,25884.980748708,0
+MPA.US,D,20201209,000000,14.3243,14.3243,14.3046,14.3243,14929.00744226,0
+MPA.US,D,20201210,000000,14.3243,14.3293,14.2877,14.3095,19822.635008978,0
+MPA.US,D,20201211,000000,14.3263,14.3342,14.2384,14.3342,23260.935006704,0
+MPA.US,D,20201214,000000,14.276,14.3233,14.2384,14.2384,11954.548799161,0
+MPA.US,D,20201215,000000,14.2286,14.2384,14.1901,14.1901,13564.827737713,0
+MPA.US,D,20201216,000000,14.2286,14.2286,14.1604,14.1604,6181.85071756,0
+MPA.US,D,20201217,000000,14.1901,14.1901,14.0725,14.0725,7188.5282426672,0
+MPA.US,D,20201218,000000,13.9668,14.1752,13.9668,14.1407,33580.898770127,0
+MPA.US,D,20201221,000000,14.1011,14.1011,14.0231,14.0913,16460.291564958,0
+MPA.US,D,20201222,000000,14.0676,14.0913,14.043,14.0913,5549.8921907321,0
+MPA.US,D,20201223,000000,14.1011,14.1229,13.9284,14.0814,38782.403567864,0
+MPA.US,D,20201224,000000,14.0439,14.108,14.0439,14.108,6561.6334860863,0
+MPA.US,D,20201228,000000,14.0725,14.1307,14.0527,14.0527,4378.1357555721,0
+MPA.US,D,20201229,000000,14.0814,14.1268,14.043,14.121,14628.219489587,0
+MPA.US,D,20201230,000000,14.121,14.3243,14.0814,14.2286,20271.285052863,0
+MPA.US,D,20201231,000000,14.3342,14.4506,14.2088,14.4506,43706.413756065,0
+MPA.US,D,20210104,000000,14.4319,14.4399,14.1901,14.276,18240.713183809,0
+MPA.US,D,20210105,000000,14.2088,14.353,14.2088,14.3342,39710.086277117,0
+MPA.US,D,20210106,000000,14.2286,14.3046,14.2286,14.268,25243.907435436,0
+MPA.US,D,20210107,000000,14.2848,14.2848,14.2088,14.2581,20497.129205881,0
+MPA.US,D,20210108,000000,14.3826,14.4023,14.2483,14.276,27276.504812589,0
+MPA.US,D,20210111,000000,14.1703,14.2581,14.1703,14.2088,17608.754656981,0
+MPA.US,D,20210112,000000,14.344,14.3924,14.1505,14.2088,37114.397648495,0
+MPA.US,D,20210113,000000,14.1407,14.2186,14.1407,14.1604,11644.646060044,0
+MPA.US,D,20210114,000000,14.2286,14.2286,14.1407,14.1604,13812.952479817,0
+MPA.US,D,20210115,000000,14.1703,14.2088,14.1505,14.1505,13337.970830646,0
+MPA.US,D,20210119,000000,14.1999,14.1999,14.121,14.1544,29799.275149653,0
+MPA.US,D,20210120,000000,14.2088,14.2137,14.0527,14.2009,38637.579738799,0
+MPA.US,D,20210121,000000,14.1407,14.2048,14.1307,14.1851,17760.667764391,0
+MPA.US,D,20210122,000000,14.1703,14.2483,14.1505,14.1999,24724.364608092,0
+MPA.US,D,20210125,000000,14.1901,14.1999,14.0814,14.1505,39934.917676085,0
+MPA.US,D,20210126,000000,14.2088,14.2088,14.121,14.1801,18510.10576095,0
+MPA.US,D,20210127,000000,14.1307,14.2286,14.111,14.2186,24328.377774775,0
+MPA.US,D,20210128,000000,14.268,14.3303,14.1307,14.276,21249.605464587,0
+MPA.US,D,20210129,000000,14.276,14.276,14.2286,14.268,13496.973216402,0
+MPA.US,D,20210201,000000,14.4329,14.4329,14.268,14.3253,21412.658866542,0
+MPA.US,D,20210202,000000,14.341,14.3737,14.2957,14.3352,24084.304048868,0
+MPA.US,D,20210203,000000,14.3352,14.3835,14.2857,14.354,9554.3217020742,0
+MPA.US,D,20210204,000000,14.345,14.501,14.276,14.501,50828.100231471,0
+MPA.US,D,20210205,000000,14.5879,14.5879,14.4082,14.4813,30989.261157703,0
+MPA.US,D,20210208,000000,14.4616,14.5307,14.4429,14.5307,13984.107914166,0
+MPA.US,D,20210209,000000,14.5386,14.6946,14.501,14.6077,19908.719103177,0
+MPA.US,D,20210210,000000,14.5879,14.6175,14.5109,14.5583,24325.339512627,0
+MPA.US,D,20210211,000000,14.6175,14.7439,14.5781,14.6659,23923.276155013,0
+MPA.US,D,20210212,000000,14.6077,14.6462,14.5386,14.5386,21365.05942622,0
+MPA.US,D,20210216,000000,14.5386,14.5485,14.4132,14.501,28751.074708521,0
+MPA.US,D,20210217,000000,14.5781,14.6363,14.4033,14.4033,31635.398241221,0
+MPA.US,D,20210218,000000,14.4714,14.4714,14.1801,14.2286,22894.318040819,0
+MPA.US,D,20210219,000000,14.1901,14.3737,14.1901,14.268,22809.246700669,0
+MPA.US,D,20210222,000000,14.3154,14.3253,13.9077,13.9658,38926.214642879,0
+MPA.US,D,20210223,000000,14.0527,14.0527,13.7605,13.878,64109.35683535,0
+MPA.US,D,20210224,000000,13.9077,14.0814,13.7141,13.9471,50874.686917744,0
+MPA.US,D,20210225,000000,14.0054,14.0054,13.7605,13.7605,6501.8809971715,0
+MPA.US,D,20210226,000000,13.8977,13.9571,13.8484,13.8977,13365.31518998,0
+MPA.US,D,20210301,000000,14.0054,14.3835,13.9678,14.1011,42154.874552378,0
+MPA.US,D,20210302,000000,14.0814,14.1604,13.9174,14.121,24990.718923085,0
+MPA.US,D,20210303,000000,14.1001,14.1307,13.9471,14.111,17861.943169331,0
+MPA.US,D,20210304,000000,14.033,14.1407,14.0231,14.043,14702.150535192,0
+MPA.US,D,20210305,000000,14.0231,14.0814,14.0231,14.043,5854.7311596026,0
+MPA.US,D,20210308,000000,14.115,14.345,14.043,14.1505,26980.780630163,0
+MPA.US,D,20210309,000000,14.2286,14.2581,14.1307,14.1604,14074.243024563,0
+MPA.US,D,20210310,000000,14.268,14.276,14.1505,14.2483,14807.47695633,0
+MPA.US,D,20210311,000000,14.2543,14.3964,14.2483,14.2581,10482.004411328,0
+MPA.US,D,20210312,000000,14.3934,14.3934,14.1505,14.2186,22728.226376717,0
+MPA.US,D,20210315,000000,14.2186,14.3638,14.2186,14.3638,20054.555686291,0
+MPA.US,D,20210316,000000,14.345,14.345,14.2286,14.2384,6186.914487807,0
+MPA.US,D,20210317,000000,14.2483,14.2483,14.121,14.1307,13330.881552301,0
+MPA.US,D,20210318,000000,14.121,14.121,14.0054,14.0133,18037.149619879,0
+MPA.US,D,20210319,000000,13.8977,14.0241,13.8977,13.9856,28251.786962165,0
+MPA.US,D,20210322,000000,13.9758,14.121,13.9758,14.121,19728.448882384,0
+MPA.US,D,20210323,000000,14.04,14.04,13.9658,14.0005,25898.14655135,0
+MPA.US,D,20210324,000000,14.0133,14.0527,13.9856,13.9856,24428.640425666,0
+MPA.US,D,20210325,000000,13.9571,14.043,13.9571,14.033,7010.2835299722,0
+MPA.US,D,20210326,000000,14.1011,14.1011,14.0133,14.043,6219.3226173878,0
+MPA.US,D,20210329,000000,14.033,14.4329,14.0083,14.3352,59902.376514128,0
+MPA.US,D,20210330,000000,14.4329,14.4329,14.2483,14.3056,29021.480039711,0
+MPA.US,D,20210331,000000,14.4329,14.4329,14.2384,14.3352,26581.755534698,0
+MPA.US,D,20210401,000000,14.4616,14.5307,14.3253,14.4329,15505.26449637,0
+MPA.US,D,20210405,000000,14.4329,14.4329,14.3737,14.4033,23132.315242429,0
+MPA.US,D,20210406,000000,14.354,14.4231,14.345,14.345,17655.341343254,0
+MPA.US,D,20210407,000000,14.3352,14.4329,14.3253,14.4329,5931.7004673573,0
+MPA.US,D,20210408,000000,14.4329,14.7538,14.3934,14.6175,35524.373790932,0
+MPA.US,D,20210409,000000,14.5879,14.5879,14.501,14.5109,11134.218019144,0
+MPA.US,D,20210412,000000,14.4429,14.4912,14.3835,14.4429,26632.393237168,0
+MPA.US,D,20210413,000000,14.5781,14.5781,14.4813,14.5682,22070.948998654,0
+MPA.US,D,20210414,000000,14.5583,14.6363,14.4813,14.6363,12404.211597097,0
+MPA.US,D,20210415,000000,14.5879,14.6265,14.4912,14.5583,21550.393417261,0
+MPA.US,D,20210416,000000,14.5109,14.5386,14.501,14.5208,8926.4141914438,0
+MPA.US,D,20210419,000000,14.501,14.5307,14.4419,14.5307,11072.440022131,0
+MPA.US,D,20210420,000000,14.6363,14.6363,14.506,14.6077,8208.3715704167,0
+MPA.US,D,20210421,000000,14.5386,14.5909,14.4912,14.5781,13787.633628582,0
+MPA.US,D,20210422,000000,14.6363,14.6363,14.4813,14.5682,11165.613394675,0
+MPA.US,D,20210423,000000,14.5781,14.6265,14.5682,14.5682,21148.330059647,0
+MPA.US,D,20210426,000000,14.6175,14.6363,14.5682,14.5978,16463.329827105,0
+MPA.US,D,20210427,000000,14.5879,14.6363,14.5682,14.6363,30513.266754483,0
+MPA.US,D,20210428,000000,14.6175,14.6659,14.6077,14.6659,56932.981641276,0
+MPA.US,D,20210429,000000,14.6956,14.6956,14.6175,14.6856,7006.2325137746,0
+MPA.US,D,20210430,000000,14.7054,14.7745,14.6906,14.7745,20097.091356367,0
+MPA.US,D,20210503,000000,14.8318,14.8418,14.7459,14.7648,21623.311708817,0
+MPA.US,D,20210504,000000,14.7933,14.9355,14.7745,14.8318,16299.263671103,0
+MPA.US,D,20210505,000000,14.8121,14.8812,14.7933,14.8812,18926.347675256,0
+MPA.US,D,20210506,000000,15.1053,15.1053,14.9099,15.0185,49418.346594701,0
+MPA.US,D,20210507,000000,15.0955,15.0955,14.9701,15.0955,14169.441905207,0
+MPA.US,D,20210510,000000,15.1734,15.213,15.0185,15.056,36691.066455845,0
+MPA.US,D,20210511,000000,15.0757,15.4262,14.8408,14.9494,35966.947310522,0
+MPA.US,D,20210512,000000,14.9296,15.0085,14.7449,14.7648,26830.893030851,0
+MPA.US,D,20210513,000000,14.7153,15.0382,14.7153,14.9987,20145.703550737,0
+MPA.US,D,20210514,000000,14.9591,14.9987,14.8713,14.9987,20676.386672625,0
+MPA.US,D,20210517,000000,15.0185,15.0382,14.9099,14.9494,17596.601608389,0
+MPA.US,D,20210518,000000,14.9494,14.9494,14.7449,14.8121,11517.039049818,0
+MPA.US,D,20210519,000000,14.8418,14.9494,14.8418,14.9494,24521.813798211,0
+MPA.US,D,20210520,000000,14.8862,15.0382,14.8862,15.0382,23456.396538238,0
+MPA.US,D,20210521,000000,14.979,15.0284,14.9494,15.0204,28748.036446372,0
+MPA.US,D,20210524,000000,14.9691,15.0284,14.8812,14.9494,13133.394512668,0
+MPA.US,D,20210525,000000,14.9591,15.0382,14.9494,15.0382,17509.50476014,0
+MPA.US,D,20210526,000000,15.213,15.213,15.0481,15.1637,28432.057182959,0
+MPA.US,D,20210527,000000,15.1834,15.1834,15.1449,15.1834,17562.167970709,0
+MPA.US,D,20210528,000000,15.1547,15.2327,15.0382,15.1251,22741.392179359,0
+MPA.US,D,20210601,000000,15.2623,15.2623,15.0985,15.1834,29103.513117713,0
+MPA.US,D,20210602,000000,15.2426,15.2426,14.979,15.1834,17013.255275933,0
+MPA.US,D,20210603,000000,15.2228,15.2327,15.0856,15.2327,7956.1958121152,0
+MPA.US,D,20210604,000000,15.2525,15.2623,15.1053,15.2228,7752.632248185,0
+MPA.US,D,20210607,000000,15.2228,15.3314,15.2228,15.2821,22451.74452123,0
+MPA.US,D,20210608,000000,15.3018,15.4569,15.3018,15.3591,16310.403965646,0
+MPA.US,D,20210609,000000,15.4272,15.76,15.3295,15.3295,29213.903309098,0
+MPA.US,D,20210610,000000,15.4084,15.4569,15.1251,15.2031,25156.810587187,0
+MPA.US,D,20210611,000000,15.3117,15.3117,15.1932,15.1932,5492.1652099161,0
+MPA.US,D,20210614,000000,15.1449,15.3295,15.135,15.135,16229.383641694,0
+MPA.US,D,20210615,000000,15.2751,15.3295,15.1834,15.1932,12354.586648676,0
+MPA.US,D,20210616,000000,15.1449,15.3295,15.1449,15.2228,28868.554178251,0
+MPA.US,D,20210617,000000,15.1637,15.3393,15.1637,15.2031,9684.9669744472,0
+MPA.US,D,20210618,000000,15.2723,15.2723,15.1684,15.1834,10948.884028102,0
+MPA.US,D,20210621,000000,15.0856,15.1824,15.0856,15.135,37501.269695368,0
+MPA.US,D,20210622,000000,15.2525,15.292,15.1449,15.1834,18233.623905463,0
+MPA.US,D,20210623,000000,15.2426,15.2426,15.2031,15.2228,8436.2412315325,0
+MPA.US,D,20210624,000000,15.4084,15.4084,15.2228,15.2723,15804.026940944,0
+MPA.US,D,20210625,000000,15.2228,15.3987,15.2228,15.3393,9020.6003180385,0
+MPA.US,D,20210628,000000,15.3393,15.3393,15.2525,15.3393,17407.21660115,0
+MPA.US,D,20210629,000000,15.3493,15.3987,15.2327,15.3987,15662.241374027,0
+MPA.US,D,20210630,000000,15.3807,15.4184,15.2723,15.3887,15468.805350592,0
+MPA.US,D,20210701,000000,15.4866,15.5161,15.3591,15.5161,20008.981754067,0
+MPA.US,D,20210702,000000,15.4272,15.5457,15.3591,15.5457,10761.524528963,0
+MPA.US,D,20210706,000000,15.6327,15.7501,15.5063,15.7501,10821.277017878,0
+MPA.US,D,20210707,000000,15.9159,15.9259,15.7303,15.8666,18766.33253545,0
+MPA.US,D,20210708,000000,15.7205,15.839,15.5753,15.6524,42890.133992245,0
+MPA.US,D,20210709,000000,15.6405,15.6405,15.5753,15.5882,8478.7769016075,0
+MPA.US,D,20210712,000000,15.603,15.603,15.5853,15.603,11669.964911279,0
+MPA.US,D,20210713,000000,15.603,15.7106,15.518,15.7106,11567.676752288,0
+MPA.US,D,20210714,000000,15.6722,15.6869,15.5349,15.5743,7755.6705103332,0
+MPA.US,D,20210715,000000,15.5833,15.6909,15.5151,15.6909,9572.5512749634,0
+MPA.US,D,20210716,000000,15.7106,15.76,15.6327,15.7106,15824.282021932,0
+MPA.US,D,20210719,000000,15.6819,15.6819,15.5349,15.5447,10058.673218677,0
+MPA.US,D,20210720,000000,15.5743,15.7205,15.525,15.7205,21877.512975218,0
+MPA.US,D,20210721,000000,15.6819,15.7205,15.6819,15.6819,4236.3501886555,0
+MPA.US,D,20210722,000000,15.7056,15.7056,15.6622,15.6819,2791.1501601565,0
+MPA.US,D,20210723,000000,15.6819,15.7303,15.6819,15.7303,4693.1022649366,0
+MPA.US,D,20210726,000000,15.7303,15.7501,15.6129,15.6819,15498.175218025,0
+MPA.US,D,20210727,000000,15.7798,15.7995,15.7264,15.76,4678.9237082449,0
+MPA.US,D,20210728,000000,15.8291,15.8291,15.7205,15.76,17502.415481794,0
+MPA.US,D,20210729,000000,15.8578,15.8972,15.76,15.8478,10832.417312421,0
+MPA.US,D,20210730,000000,15.7798,15.9072,15.761,15.9072,5668.3844145123,0
+MPA.US,D,20210802,000000,16.0741,16.0741,15.9644,15.9752,16344.837603326,0
+MPA.US,D,20210803,000000,15.995,16.0444,15.9269,16.0444,13558.751213416,0
+MPA.US,D,20210804,000000,15.9654,16.4264,15.9654,16.4264,14143.110299922,0
+MPA.US,D,20210805,000000,16.4067,16.4067,16.0246,16.0246,26337.681808791,0
+MPA.US,D,20210806,000000,16.2991,16.4264,15.7501,15.7699,17301.890180012,0
+MPA.US,D,20210809,000000,15.8676,15.8972,15.7501,15.7798,17605.716394834,0
+MPA.US,D,20210810,000000,15.8341,16.0741,15.8341,16.0542,10934.705471411,0
+MPA.US,D,20210811,000000,16.4264,16.4264,15.7798,15.7798,21428.862931333,0
+MPA.US,D,20210812,000000,15.7896,15.8331,15.6819,15.7008,28700.437006051,0
+MPA.US,D,20210813,000000,15.6425,15.6722,15.6425,15.6722,10601.509389158,0
+MPA.US,D,20210816,000000,15.6722,15.6722,15.3779,15.5645,43880.607452562,0
+MPA.US,D,20210817,000000,15.5645,15.5813,15.4559,15.5546,15745.287206079,0
+MPA.US,D,20210818,000000,15.6227,15.6425,15.5596,15.6227,15871.881462254,0
+MPA.US,D,20210819,000000,15.6327,15.6327,15.5684,15.5931,7022.436578565,0
+MPA.US,D,20210820,000000,15.6227,15.6425,15.6129,15.6425,5523.5605854475,0
+MPA.US,D,20210823,000000,15.7106,15.7501,15.6129,15.7205,17376.833979668,0
+MPA.US,D,20210824,000000,15.7205,15.7205,15.6524,15.6909,9093.5186095955,0
+MPA.US,D,20210825,000000,15.6622,15.7106,15.6622,15.7008,6721.6486258921,0
+MPA.US,D,20210826,000000,15.6819,15.6909,15.6622,15.6722,8875.7764889737,0
+MPA.US,D,20210827,000000,15.6909,15.7008,15.5833,15.5833,14125.893481083,0
+MPA.US,D,20210830,000000,15.603,15.6622,15.5546,15.6425,12979.455897157,0
+MPA.US,D,20210831,000000,15.6909,15.6909,15.5349,15.6622,12013.288534026,0
+MPA.US,D,20210901,000000,15.7501,15.7501,15.5546,15.6909,20911.345612088,0
+MPA.US,D,20210902,000000,15.5546,15.6819,15.5546,15.6819,3592.2386132347,0
+MPA.US,D,20210903,000000,15.6819,15.6909,15.6277,15.6524,13877.768738979,0
+MPA.US,D,20210907,000000,15.6425,15.6524,15.5931,15.5931,10203.497047742,0
+MPA.US,D,20210908,000000,15.6425,15.6425,15.599,15.6327,13656.988356209,0
+MPA.US,D,20210909,000000,15.9752,16.23,15.5931,15.5931,11753.010743329,0
+MPA.US,D,20210910,000000,15.5833,15.6722,15.5833,15.6129,4754.8802619501,0
+MPA.US,D,20210913,000000,15.603,15.6129,15.5833,15.603,11124.09047865,0
+MPA.US,D,20210914,000000,15.5349,15.6129,15.525,15.5596,15364.491683503,0
+MPA.US,D,20210915,000000,15.5349,15.9367,15.525,15.5546,17922.708412297,0
+MPA.US,D,20210916,000000,15.5596,15.5743,15.5003,15.5053,18232.611151414,0
+MPA.US,D,20210917,000000,15.5161,15.6129,15.5161,15.6129,10410.09887382,0
+MPA.US,D,20210920,000000,15.7699,15.9565,15.6327,15.7798,39926.81564369,0
+MPA.US,D,20210921,000000,15.9169,15.9169,15.7906,15.8775,20776.649323516,0
+MPA.US,D,20210922,000000,15.8875,15.9536,15.839,15.9072,9910.8111274642,0
+MPA.US,D,20210923,000000,15.9752,16.0542,15.5833,15.5931,20073.79801323,0
+MPA.US,D,20210924,000000,15.7798,15.7798,15.5931,15.5931,14908.752361271,0
+MPA.US,D,20210927,000000,15.6327,15.6425,15.5546,15.5546,18504.029236654,0
+MPA.US,D,20210928,000000,15.4953,15.5447,15.446,15.5349,17565.206232858,0
+MPA.US,D,20210929,000000,15.4559,15.7303,15.4559,15.6819,17481.147646757,0
+MPA.US,D,20210930,000000,15.7995,15.7995,15.6327,15.7403,11455.261052805,0
+MPA.US,D,20211001,000000,15.9565,15.9565,15.6909,15.9367,19378.03598129,0
+MPA.US,D,20211004,000000,15.8578,15.9367,15.8578,15.8775,31197.888491879,0
+MPA.US,D,20211005,000000,15.8875,15.8875,15.6909,15.7106,12195.584262918,0
+MPA.US,D,20211006,000000,15.6819,15.76,15.6722,15.7008,15720.981108894,0
+MPA.US,D,20211007,000000,15.7008,16.1392,15.6425,15.6425,17689.774980933,0
+MPA.US,D,20211008,000000,16.1224,16.1619,15.7995,15.7995,8027.0885955734,0
+MPA.US,D,20211011,000000,15.76,16.0641,15.6909,16.0641,7843.7801126313,0
+MPA.US,D,20211012,000000,15.9752,16.0838,15.7403,15.839,10828.366296223,0
+MPA.US,D,20211013,000000,16.1224,16.1224,15.7896,16.0938,10820.264263829,0
+MPA.US,D,20211014,000000,16.2211,16.231,16.0148,16.152,8398.7693317046,0
+MPA.US,D,20211015,000000,16.2508,16.2655,16.0938,16.2508,19452.979780946,0
+MPA.US,D,20211018,000000,16.152,16.2685,16.0345,16.152,15085.984319917,0
+MPA.US,D,20211019,000000,16.1392,16.152,15.9092,16.0345,10028.290597195,0
+MPA.US,D,20211020,000000,15.9357,15.9851,15.6602,15.6799,28197.098243496,0
+MPA.US,D,20211021,000000,15.7196,15.7501,15.6504,15.6899,4978.6989068684,0
+MPA.US,D,20211022,000000,15.7096,15.7196,15.6799,15.6799,1940.4367586574,0
+MPA.US,D,20211025,000000,15.6899,16.1619,15.6307,16.0345,23970.875595336,0
+MPA.US,D,20211026,000000,15.8865,15.8962,15.6504,15.6504,20663.220869983,0
+MPA.US,D,20211027,000000,15.7393,15.7393,15.6504,15.6504,11305.373453493,0
+MPA.US,D,20211028,000000,15.7393,15.7393,15.5626,15.5626,7304.9949583486,0
+MPA.US,D,20211029,000000,15.5912,15.7096,15.5526,15.5813,9404.4341027624,0
+MPA.US,D,20211101,000000,15.6899,15.7293,15.5773,15.6109,13392.659549314,0
+MPA.US,D,20211102,000000,15.608,15.6385,15.5427,15.5723,12271.540816624,0
+MPA.US,D,20211103,000000,15.596,15.6405,15.596,15.6109,5196.4410274902,0
+MPA.US,D,20211104,000000,15.6109,15.6109,15.519,15.5626,13858.52641204,0
+MPA.US,D,20211105,000000,15.5723,15.6899,15.5626,15.6109,6843.1791118205,0
+MPA.US,D,20211108,000000,15.5912,15.7186,15.5912,15.6702,9857.1351628458,0
+MPA.US,D,20211109,000000,15.7393,15.8083,15.7393,15.759,6136.2767853368,0
+MPA.US,D,20211110,000000,15.6899,15.7393,15.6899,15.7096,2949.1397918634,0
+MPA.US,D,20211111,000000,15.6959,15.7293,15.6455,15.6702,4321.4215288054,0
+MPA.US,D,20211112,000000,15.6702,15.6799,15.6435,15.6602,7431.5892145241,0
+MPA.US,D,20211115,000000,15.6504,15.8469,15.6208,15.6899,17206.691299368,0
+MPA.US,D,20211116,000000,15.838,15.9357,15.7985,15.7985,15378.670240195,0
+MPA.US,D,20211117,000000,15.7985,15.7985,15.7422,15.759,3125.3589964597,0
+MPA.US,D,20211118,000000,15.7886,15.995,15.7689,15.9159,12062.913482447,0
+MPA.US,D,20211119,000000,16.0246,16.0641,15.9416,16.0049,13354.174895436,0
+MPA.US,D,20211122,000000,16.1668,16.1668,16.0049,16.0542,4949.3290394357,0
+MPA.US,D,20211123,000000,16.0542,16.2014,16.0148,16.0838,6106.9069179041,0
+MPA.US,D,20211124,000000,16.1025,16.152,15.9112,16.0444,6515.0467998137,0
+MPA.US,D,20211126,000000,15.9159,15.9159,15.8865,15.8865,999.58824676141,0
+MPA.US,D,20211129,000000,15.9179,16.0838,15.9062,16.0148,6638.602793841,0
+MPA.US,D,20211130,000000,16.1125,16.151,16.0049,16.1125,6568.7227644322,0
+MPA.US,D,20211201,000000,16.2112,16.4472,16.1075,16.4177,10162.986885766,0
+MPA.US,D,20211202,000000,16.467,16.4768,16.3001,16.4274,9442.9187566397,0
+MPA.US,D,20211203,000000,16.4274,16.4274,16.2132,16.2132,8919.324913098,0
+MPA.US,D,20211206,000000,16.4254,16.467,16.2547,16.467,12788.04538182,0
+MPA.US,D,20211207,000000,16.4768,16.4768,16.0641,16.0838,14052.975189525,0
+MPA.US,D,20211208,000000,16.0345,16.4364,16.0345,16.2557,10340.218844411,0
+MPA.US,D,20211209,000000,16.2517,16.3298,16.2517,16.3298,9773.0765767453,0
+MPA.US,D,20211210,000000,16.3979,16.624,16.3198,16.614,7269.5485666195,0
+MPA.US,D,20211213,000000,16.625,16.7227,16.2537,16.6437,12052.785941953,0
+MPA.US,D,20211214,000000,16.7227,17.2144,16.6537,16.9883,13418.991154598,0
+MPA.US,D,20211215,000000,16.8017,16.8413,16.4492,16.7523,20923.49866068,0
+MPA.US,D,20211216,000000,16.6931,16.8708,16.2408,16.3198,8523.3380797812,0
+MPA.US,D,20211217,000000,16.3198,16.9035,16.3198,16.5064,22339.328821746,0
+MPA.US,D,20211220,000000,16.4768,16.4808,16.4768,16.4768,4781.2118672347,0
+MPA.US,D,20211221,000000,16.3593,16.5855,16.3593,16.4966,4835.9005859025,0
+MPA.US,D,20211222,000000,16.4107,16.615,16.3298,16.3298,5603.5681553504,0
+MPA.US,D,20211223,000000,16.3298,16.6053,16.231,16.6053,12678.667944484,0
+MPA.US,D,20211227,000000,16.4966,16.5164,16.4274,16.4571,16651.702080295,0
+MPA.US,D,20211228,000000,16.4571,16.5164,16.4274,16.5164,11842.133099678,0
+MPA.US,D,20211229,000000,16.5164,16.5657,16.3001,16.467,16434.972713723,0
+MPA.US,D,20211230,000000,16.3396,16.7326,16.3396,16.5361,21417.722636789,0
+MPA.US,D,20211231,000000,16.6832,16.7029,16.467,16.467,11198.021524256,0
+MPA.US,D,20220103,000000,16.4274,16.4274,16.2902,16.3781,22915.585875856,0
+MPA.US,D,20220104,000000,16.5064,16.5263,16.2902,16.3781,13566.853245812,0
+MPA.US,D,20220105,000000,16.2824,16.2951,16.1025,16.2705,11918.089653383,0
+MPA.US,D,20220106,000000,16.3001,16.3298,15.9062,15.9555,19069.145996221,0
+MPA.US,D,20220107,000000,16.2804,16.3298,15.8865,15.8865,10769.626561359,0
+MPA.US,D,20220110,000000,15.9357,15.9357,15.7196,15.7196,15065.729238929,0
+MPA.US,D,20220111,000000,15.7196,15.7196,15.5813,15.6899,8187.1037353792,0
+MPA.US,D,20220112,000000,15.7096,15.8281,15.6899,15.7096,12088.232333682,0
+MPA.US,D,20220113,000000,15.6799,15.7788,15.4233,15.4233,18940.526231947,0
+MPA.US,D,20220114,000000,15.4233,15.4431,15.3542,15.4134,11764.151037872,0
+MPA.US,D,20220118,000000,15.3837,15.3837,14.9494,14.9494,16269.89380367,0
+MPA.US,D,20220119,000000,15.1468,15.1468,14.7223,14.7223,36420.661124654,0
+MPA.US,D,20220120,000000,14.7123,14.811,14.4606,14.5543,42750.373933427,0
+MPA.US,D,20220121,000000,14.7123,14.7123,14.3569,14.3569,15734.146911536,0
+MPA.US,D,20220124,000000,14.4556,14.5741,13.9915,14.4951,50093.853545653,0
+MPA.US,D,20220125,000000,14.3964,14.6038,14.3667,14.5543,17218.844347961,0
+MPA.US,D,20220126,000000,14.7123,14.7123,14.4853,14.4853,12860.963673377,0
+MPA.US,D,20220127,000000,14.5543,14.7025,14.4606,14.6532,40372.427425428,0
+MPA.US,D,20220128,000000,14.6235,14.6431,14.4714,14.5346,10315.912747226,0
+MPA.US,D,20220131,000000,14.4359,14.6235,14.4359,14.584,14847.987118306,0
+MPA.US,D,20220201,000000,14.7025,14.7914,14.6136,14.7518,14998.887471668,0
+MPA.US,D,20220202,000000,14.7914,14.9394,14.7223,14.8012,6508.9702755173,0
+MPA.US,D,20220203,000000,14.8012,14.8012,14.5841,14.7223,10490.106443723,0
+MPA.US,D,20220204,000000,14.5642,14.5642,14.0212,14.2877,79908.320006048,0
+MPA.US,D,20220207,000000,14.3056,14.3352,14.2088,14.3076,18351.103375195,0
+MPA.US,D,20220208,000000,14.2977,14.3064,14.2433,14.268,10609.611421553,0
+MPA.US,D,20220209,000000,14.268,14.2939,14.1594,14.1693,23724.77636133,0
+MPA.US,D,20220210,000000,14.1693,14.1693,14.0212,14.0212,12905.524851551,0
+MPA.US,D,20220211,000000,13.9817,14.041,13.8335,14.0212,50737.965121074,0
+MPA.US,D,20220214,000000,13.9521,13.9521,13.6459,13.7249,33446.202481556,0
+MPA.US,D,20220215,000000,13.7051,13.7842,13.5591,13.7448,28777.406313805,0
+MPA.US,D,20220216,000000,13.6657,13.8138,13.6657,13.7448,44640.172989615,0
+MPA.US,D,20220217,000000,13.7941,13.8879,13.7151,13.7743,45732.934608921,0
+MPA.US,D,20220218,000000,13.7645,13.8434,13.7448,13.7743,10437.443233154,0
+MPA.US,D,20220222,000000,13.7743,13.7826,13.6164,13.6428,15702.751536003,0
+MPA.US,D,20220223,000000,13.6361,13.6558,13.5571,13.5966,27225.867110119,0
+MPA.US,D,20220224,000000,13.5966,13.6262,13.5078,13.5571,43131.169456003,0
+MPA.US,D,20220225,000000,13.6262,13.6262,13.5571,13.5868,14154.250594465,0
+MPA.US,D,20220228,000000,13.5868,13.6854,13.4781,13.5868,94000.792603499,0
+MPA.US,D,20220301,000000,13.6361,13.7941,13.6361,13.7545,39075.089488142,0
+MPA.US,D,20220302,000000,13.6954,13.7842,13.6954,13.7448,26578.71727255,0
+MPA.US,D,20220303,000000,13.7545,13.7842,13.7051,13.7545,18811.906467673,0
+MPA.US,D,20220304,000000,13.6854,13.8039,13.6854,13.7842,15334.109062021,0
+MPA.US,D,20220307,000000,13.7842,13.7842,13.5719,13.6065,35731.98837106,0
+MPA.US,D,20220308,000000,13.6065,13.6065,13.5176,13.5571,27628.943221781,0
+MPA.US,D,20220309,000000,13.5373,13.6164,13.5275,13.5868,24036.704608547,0
+MPA.US,D,20220310,000000,13.5472,13.5472,13.3892,13.4287,20974.13636315,0
+MPA.US,D,20220311,000000,13.3992,13.465,13.3892,13.3992,24371.9261989,0
+MPA.US,D,20220314,000000,13.3399,13.4089,13.251,13.251,24140.005521585,0
+MPA.US,D,20220315,000000,13.1029,13.2794,13.1029,13.1424,31220.169080967,0
+MPA.US,D,20220316,000000,13.2066,13.2609,12.9449,13.0535,53179.715134187,0
+MPA.US,D,20220317,000000,13.0535,13.1374,13.0535,13.1374,35211.432789667,0
+MPA.US,D,20220318,000000,13.1621,13.2116,13.1493,13.1819,11955.56155321,0
+MPA.US,D,20220321,000000,13.024,13.1918,13.0041,13.0041,29638.247255798,0
+MPA.US,D,20220322,000000,12.8857,13.024,12.8857,12.9449,40743.09540751,0
+MPA.US,D,20220323,000000,12.9251,13.014,12.8757,12.8857,67062.547643412,0
+MPA.US,D,20220324,000000,12.8857,12.9449,12.8067,12.8264,66406.283019398,0
+MPA.US,D,20220325,000000,12.8067,12.866,12.6704,12.6981,30444.399479124,0
+MPA.US,D,20220328,000000,12.6981,12.7475,12.5302,12.5894,44723.218821666,0
+MPA.US,D,20220329,000000,12.5401,12.7475,12.3919,12.6784,124106.93223012,0
+MPA.US,D,20220330,000000,12.7475,12.8165,12.7276,12.7672,21130.100486758,0
+MPA.US,D,20220331,000000,12.8067,12.8955,12.7923,12.8857,34697.966486619,0
+MPA.US,D,20220401,000000,12.9351,12.9351,12.8363,12.8955,20218.621842295,0
+MPA.US,D,20220404,000000,12.8067,12.9153,12.8067,12.8955,42163.989338823,0
+MPA.US,D,20220405,000000,12.8955,12.8955,12.7475,12.7573,32191.400214345,0
+MPA.US,D,20220406,000000,12.7375,12.8165,12.6881,12.7375,53571.650951305,0
+MPA.US,D,20220407,000000,12.7475,12.777,12.7219,12.777,50403.756284771,0
+MPA.US,D,20220408,000000,12.9054,12.9054,12.7375,12.7573,41410.500326066,0
+MPA.US,D,20220411,000000,12.7375,12.8165,12.6981,12.6981,31302.202158969,0
+MPA.US,D,20220412,000000,12.7475,12.8165,12.6881,12.7078,47896.177258448,0
+MPA.US,D,20220413,000000,12.6585,12.787,12.6585,12.787,24590.68107357,0
+MPA.US,D,20220414,000000,12.7375,12.7968,12.6881,12.7672,16801.589679607,0
+MPA.US,D,20220418,000000,12.7375,12.7573,12.5203,12.6092,48851.204327034,0
+MPA.US,D,20220419,000000,12.4611,12.5697,12.3919,12.3919,43394.485508849,0
+MPA.US,D,20220420,000000,12.4314,12.5197,12.4019,12.4413,31268.781275338,0
+MPA.US,D,20220421,000000,12.4413,12.471,12.3623,12.4413,28343.94758066,0
+MPA.US,D,20220422,000000,12.3874,12.4413,12.3426,12.3722,16501.814480983,0
+MPA.US,D,20220425,000000,12.4531,12.5093,12.234,12.2438,49327.198730255,0
+MPA.US,D,20220426,000000,12.4413,12.4413,12.2043,12.2537,71591.583752345,0
+MPA.US,D,20220427,000000,12.3426,12.3426,12.1649,12.1649,24656.510086781,0
+MPA.US,D,20220428,000000,12.3031,12.3821,12.2191,12.3229,57571.016692401,0
+MPA.US,D,20220429,000000,12.3026,12.544,12.3026,12.3722,67295.481074775,0
+MPA.US,D,20220502,000000,12.4908,12.6566,12.4808,12.6092,41877.379942841,0
+MPA.US,D,20220503,000000,12.5795,12.6357,12.5005,12.5005,24331.416036923,0
+MPA.US,D,20220504,000000,12.4413,12.6881,12.4117,12.6881,19794.277895595,0
+MPA.US,D,20220505,000000,12.7475,12.7573,12.5894,12.7475,62285.386792375,0
+MPA.US,D,20220506,000000,13.1325,13.1325,12.7672,12.777,27053.698921721,0
+MPA.US,D,20220509,000000,12.866,13.4385,12.6092,12.6092,62738.087852459,0
+MPA.US,D,20220510,000000,13.2016,13.2313,12.5697,12.8264,31828.834264659,0
+MPA.US,D,20220511,000000,12.9548,12.9548,12.5795,12.7573,21631.413741213,0
+MPA.US,D,20220512,000000,12.6092,12.7375,12.5401,12.7375,20706.769294107,0
+MPA.US,D,20220513,000000,12.6781,12.7771,12.6404,12.7276,9043.1588256447,0
+MPA.US,D,20220516,000000,12.7077,12.7971,12.6483,12.6979,23449.10941948,0
+MPA.US,D,20220517,000000,12.6185,12.6483,12.5194,12.5392,41836.832096838,0
+MPA.US,D,20220518,000000,12.5689,12.7475,12.5193,12.559,24903.716284422,0
+MPA.US,D,20220519,000000,12.5887,12.7227,12.5094,12.7227,8941.3464255344,0
+MPA.US,D,20220520,000000,12.6581,12.7971,12.57,12.7077,9199.4055782894,0
+MPA.US,D,20220523,000000,12.661,12.7872,12.6579,12.7375,25967.202245971,0
+MPA.US,D,20220524,000000,12.9756,13.0054,12.9062,12.9657,29930.829545318,0
+MPA.US,D,20220525,000000,12.9955,13.3589,12.9955,13.0947,21600.357520445,0
+MPA.US,D,20220526,000000,13.1443,13.3526,12.9955,13.2038,85771.402853376,0
+MPA.US,D,20220527,000000,13.2832,13.4221,13.2732,13.4022,23102.342432964,0
+MPA.US,D,20220531,000000,13.4915,13.4915,13.2236,13.3725,12991.665471509,0
+MPA.US,D,20220601,000000,13.4221,13.4319,13.2534,13.2931,17734.510446948,0
+MPA.US,D,20220602,000000,13.3625,13.4419,13.2931,13.3427,24014.621859696,0
+MPA.US,D,20220603,000000,13.298,13.3526,13.0612,13.2434,16672.032528965,0
+MPA.US,D,20220606,000000,13.2286,13.2434,13.1938,13.2336,6366.8031593771,0
+MPA.US,D,20220607,000000,13.1443,13.2434,13.1244,13.1244,21355.402934041,0
+MPA.US,D,20220608,000000,13.1542,13.184,12.9459,13.0054,38018.363070916,0
+MPA.US,D,20220609,000000,12.9317,12.9756,12.7673,12.7673,32149.533432871,0
+MPA.US,D,20220610,000000,12.7077,12.78,12.6383,12.6681,24410.782980918,0
+MPA.US,D,20220613,000000,12.3705,12.6284,12.2415,12.549,65001.673230861,0
+MPA.US,D,20220614,000000,12.5094,13.6502,12.5094,12.9558,35250.275440193,0
+MPA.US,D,20220615,000000,13.4716,13.4716,12.4201,12.7177,39710.868217305,0
+MPA.US,D,20220616,000000,12.6979,12.6979,12.3516,12.4498,29020.566205717,0
+MPA.US,D,20220617,000000,12.2825,12.4994,12.192,12.2911,81883.378821438,0
+MPA.US,D,20220621,000000,12.3804,12.3804,12.2217,12.3011,12432.201292685,0
+MPA.US,D,20220622,000000,12.2118,12.3605,12.2118,12.3109,10268.939801231,0
+MPA.US,D,20220623,000000,12.3605,12.38,12.2724,12.3407,6422.2455554768,0
+MPA.US,D,20220624,000000,12.2316,12.7077,12.2316,12.3705,31013.46833461,0
+MPA.US,D,20220627,000000,12.3705,12.5391,12.3407,12.435,32993.265897152,0
+MPA.US,D,20220628,000000,12.3804,12.6483,12.2018,12.2911,41672.52099567,0
+MPA.US,D,20220629,000000,12.43,12.5392,12.3109,12.5292,24316.026885766,0
+MPA.US,D,20220630,000000,12.549,12.549,12.44,12.5292,23789.828144601,0
+MPA.US,D,20220701,000000,12.6284,12.6979,12.5292,12.5887,9671.1699669196,0
+MPA.US,D,20220705,000000,12.6483,12.7276,12.5788,12.7276,20806.019190871,0
+MPA.US,D,20220706,000000,12.6979,12.7772,12.6501,12.6581,9437.3038597354,0
+MPA.US,D,20220707,000000,12.7574,12.8764,12.7375,12.8764,12080.394088343,0
+MPA.US,D,20220708,000000,12.8268,12.8566,12.7971,12.8169,2609.824790948,0
+MPA.US,D,20220711,000000,12.7574,12.8864,12.7574,12.8368,22274.738665731,0
+MPA.US,D,20220712,000000,12.9225,12.9441,12.8962,12.8962,4759.9817160511,0
+MPA.US,D,20220713,000000,12.8466,12.9444,12.8466,12.926,4059.3914380639,0
+MPA.US,D,20220714,000000,12.807,12.8563,12.7376,12.7574,5411.1778593313,0
+MPA.US,D,20220715,000000,12.7981,12.8764,12.7903,12.8666,13022.914822038,0
+MPA.US,D,20220718,000000,12.7772,12.8466,12.7373,12.8368,17405.888244611,0
+MPA.US,D,20220719,000000,12.936,12.9855,12.8634,12.9657,4941.429557832,0
+MPA.US,D,20220720,000000,13.1641,13.4419,13.1641,13.303,18958.275335403,0
+MPA.US,D,20220721,000000,13.4221,13.4716,13.2534,13.2832,14687.194748595,0
+MPA.US,D,20220722,000000,13.3228,13.4319,13.2931,13.356,2707.6050167965,0
+MPA.US,D,20220725,000000,13.2832,13.2931,13.1938,13.1938,6437.3662089586,0
+MPA.US,D,20220726,000000,13.2832,13.4221,13.2138,13.2138,8645.9896608578,0
+MPA.US,D,20220727,000000,13.2732,13.4121,13.1939,13.3526,13412.019638301,0
+MPA.US,D,20220728,000000,13.4617,13.6403,13.3158,13.4022,28067.965036367,0
+MPA.US,D,20220729,000000,13.5212,13.8337,13.3526,13.427,13575.322695904,0
+MPA.US,D,20220801,000000,13.551,13.8025,13.442,13.6403,8247.8124525053,0
+MPA.US,D,20220802,000000,13.7395,13.8784,13.4915,13.6502,16912.954941106,0
+MPA.US,D,20220803,000000,13.7395,13.8189,13.7097,13.8189,5661.1726635627,0
+MPA.US,D,20220804,000000,13.8088,13.8189,13.7427,13.8089,6809.3342846093,0
+MPA.US,D,20220805,000000,13.799,13.8883,13.7198,13.8883,5777.0976735893,0
+MPA.US,D,20220808,000000,13.9526,13.9526,13.8075,13.8883,1975.7653882804,0
+MPA.US,D,20220809,000000,13.918,13.9378,13.8585,13.928,2813.4495911687,0
+MPA.US,D,20220810,000000,14.3347,14.3347,13.9458,14.0173,18513.72812304,0
+MPA.US,D,20220811,000000,14.0173,14.2838,13.933,13.9478,8528.0485637002,0
+MPA.US,D,20220812,000000,14.1471,14.1471,14.0175,14.0275,6568.4864360512,0
+MPA.US,D,20220815,000000,14.4459,14.4459,13.9279,13.9279,20995.267540172,0
+MPA.US,D,20220816,000000,13.9677,14.1175,13.7286,13.8382,9915.9653884092,0
+MPA.US,D,20220817,000000,13.7386,13.8482,13.5792,13.619,20764.406922768,0
+MPA.US,D,20220818,000000,13.6489,13.9976,13.5792,13.6788,8416.375117098,0
+MPA.US,D,20220819,000000,13.7386,13.7386,13.4833,13.5493,10321.477081588,0
+MPA.US,D,20220822,000000,13.35,13.35,13.2405,13.2903,15690.492048954,0
+MPA.US,D,20220823,000000,13.3899,13.3899,13.2504,13.2703,10153.852198517,0
+MPA.US,D,20220824,000000,13.2703,13.2703,13.1906,13.1906,8036.9607111036,0
+MPA.US,D,20220825,000000,13.2604,13.2604,13.1209,13.1309,3066.431244214,0
+MPA.US,D,20220826,000000,13.0113,13.1507,13.0113,13.0512,12656.180542813,0
+MPA.US,D,20220829,000000,12.9515,13.1407,12.9017,12.9515,14179.86061768,0
+MPA.US,D,20220830,000000,13.0512,13.0611,12.7423,12.7423,26080.223573948,0
+MPA.US,D,20220831,000000,12.8718,13.0512,12.6925,12.7224,23345.027128618,0
+MPA.US,D,20220901,000000,12.7324,12.7324,12.5331,12.6228,15482.71749329,0
+MPA.US,D,20220902,000000,12.6527,12.6726,12.5231,12.6128,15753.727783286,0
+MPA.US,D,20220906,000000,12.5331,12.5431,12.4629,12.5132,13624.791394095,0
+MPA.US,D,20220907,000000,12.5231,12.6825,12.5133,12.6825,14531.17025286,0
+MPA.US,D,20220908,000000,12.6825,12.7025,12.5886,12.5929,21906.66510801,0
+MPA.US,D,20220909,000000,13.0113,13.0113,12.6626,12.6925,9277.5855941964,0
+MPA.US,D,20220912,000000,12.8619,12.9615,12.6664,12.7025,5475.411599734,0
+MPA.US,D,20220913,000000,12.7025,12.7025,12.6028,12.6427,3427.778297542,0
+MPA.US,D,20220914,000000,12.6527,12.6527,12.4434,12.4634,15029.026193,0
+MPA.US,D,20220915,000000,12.5235,12.5779,12.4708,12.5032,13150.021515695,0
+MPA.US,D,20220916,000000,12.4136,12.4634,12.3139,12.3139,8444.4798879124,0
+MPA.US,D,20220919,000000,12.366,12.3687,12.294,12.304,20334.805426033,0
+MPA.US,D,20220920,000000,12.294,12.304,12.1346,12.1679,35700.085126992,0
+MPA.US,D,20220921,000000,12.3039,12.4434,12.1645,12.1744,12439.372310816,0
+MPA.US,D,20220922,000000,12.1047,12.1346,11.9254,11.9428,28219.197381287,0
+MPA.US,D,20220923,000000,11.9344,11.9344,11.8208,11.8656,13707.098222909,0
+MPA.US,D,20220926,000000,11.9652,11.9652,11.7758,11.8457,25673.708138954,0
+MPA.US,D,20220927,000000,11.8855,12.025,11.766,11.9254,18760.938260427,0
+MPA.US,D,20220928,000000,11.8457,12.0144,11.8457,11.9602,6713.0252573824,0
+MPA.US,D,20220929,000000,12.0649,12.0649,11.6066,11.6763,32508.186155928,0
+MPA.US,D,20220930,000000,11.7062,11.8457,11.6763,11.8158,12785.663236922,0
+MPA.US,D,20221003,000000,11.9353,12.0449,11.8556,11.9154,18266.09354573,0
+MPA.US,D,20221004,000000,11.8656,12.0549,11.8656,12.035,18245.01496762,0
+MPA.US,D,20221005,000000,12.0051,12.0051,11.8656,11.8756,12955.295603624,0
+MPA.US,D,20221006,000000,11.9055,11.9254,11.5169,11.5468,41472.604303906,0
+MPA.US,D,20221007,000000,11.5069,11.6663,11.5069,11.6165,20345.846585996,0
+MPA.US,D,20221010,000000,11.5743,11.5966,11.5069,11.5368,10005.298409926,0
+MPA.US,D,20221011,000000,11.3376,11.4571,11.2778,11.3376,95727.860619291,0
+MPA.US,D,20221012,000000,11.3874,11.3874,11.2081,11.2379,42159.16370523,0
+MPA.US,D,20221013,000000,11.1184,11.218,10.9789,11.0387,55135.537886964,0
+MPA.US,D,20221014,000000,11.0885,11.1184,10.9191,10.9889,22543.037418593,0
+MPA.US,D,20221017,000000,11.0686,11.1184,10.8096,10.8693,39050.575304794,0
+MPA.US,D,20221018,000000,10.8594,10.9092,10.7099,10.7398,67627.10477215,0
+MPA.US,D,20221019,000000,10.7199,10.7448,10.4011,10.5007,97075.885876567,0
+MPA.US,D,20221020,000000,10.5306,10.5804,10.4907,10.5206,71212.470534616,0
+MPA.US,D,20221021,000000,10.5007,10.5306,10.421,10.4907,36172.847521762,0
+MPA.US,D,20221024,000000,10.4011,10.4409,10.3214,10.3413,48767.799813873,0
+MPA.US,D,20221025,000000,10.411,10.4547,10.3313,10.3712,134557.61272483,0
+MPA.US,D,20221026,000000,10.421,10.421,10.3313,10.3313,30989.524790135,0
+MPA.US,D,20221027,000000,10.3015,10.3812,10.1321,10.1919,103009.00374385,0
+MPA.US,D,20221028,000000,10.1919,10.2516,10.1618,10.2218,38189.364827696,0
+MPA.US,D,20221031,000000,10.2417,10.2655,10.162,10.2218,108613.89803769,0
+MPA.US,D,20221101,000000,10.2317,10.3513,10.1919,10.3413,91417.79326654,0
+MPA.US,D,20221102,000000,10.2815,10.411,10.2815,10.3214,56618.064547424,0
+MPA.US,D,20221103,000000,10.2716,10.3164,10.2417,10.2417,50212.18428537,0
+MPA.US,D,20221104,000000,10.3114,10.411,10.2716,10.2815,51231.985969207,0
+MPA.US,D,20221107,000000,10.3114,10.3114,10.2516,10.2616,42226.414406821,0
+MPA.US,D,20221108,000000,10.3114,10.4011,10.3114,10.3712,53680.112255504,0
+MPA.US,D,20221109,000000,10.3114,10.426,10.3114,10.3812,34735.489242969,0
+MPA.US,D,20221110,000000,10.5107,10.6536,10.4876,10.6501,52539.861553891,0
+MPA.US,D,20221111,000000,10.69,10.7597,10.6153,10.69,29781.019645116,0
+MPA.US,D,20221114,000000,10.72,10.72,10.59,10.61,47724,0
+MPA.US,D,20221115,000000,10.65,10.7705,10.6434,10.72,144313,0
+MPA.US,D,20221116,000000,10.75,10.91,10.7183,10.88,82415,0
+MPA.US,D,20221117,000000,10.84,11.02,10.8,10.9,86811,0
+MPA.US,D,20221118,000000,10.96,11.0592,10.91,11.02,52746,0
+MPA.US,D,20221121,000000,11.05,11.11,11.02,11.09,45270,0
+MPA.US,D,20221122,000000,11.13,11.25,11.13,11.22,61453,0
+MPA.US,D,20221123,000000,11.25,11.3,11.22,11.24,41462,0
+MPA.US,D,20221125,000000,11.26,11.33,11.25,11.29,11861,0
+MPA.US,D,20221128,000000,11.31,11.37,11.17,11.22,64970,0
+MPA.US,D,20221129,000000,11.18,11.29,11.15,11.27,72681,0
+MPA.US,D,20221130,000000,11.34,11.43,11.259,11.43,80165,0
+MPA.US,D,20221201,000000,11.45,11.51,11.29,11.33,56887,0
+MPA.US,D,20221202,000000,11.32,11.34,11.26,11.28,42343,0
+MPA.US,D,20221205,000000,11.3,11.3,11.17,11.19,52934,0
+MPA.US,D,20221206,000000,11.22,11.28,11.17,11.23,73738,0
+MPA.US,D,20221207,000000,11.22,11.335,11.18,11.3,104942,0
+MPA.US,D,20221208,000000,11.21,11.32,11.07,11.07,146959,0
+MPA.US,D,20221209,000000,11.02,11.11,11.02,11.08,64316,0
+MPA.US,D,20221212,000000,11.1,11.14,11.05,11.08,98992,0
+MPA.US,D,20221213,000000,11.26,11.26,11.13,11.13,82886,0
+MPA.US,D,20221214,000000,11.07,11.17,11.06,11.15,68922,0
+MPA.US,D,20221215,000000,11.05,11.15,11.05,11.08,99302,0
+MPA.US,D,20221216,000000,11.02,11.08,11.005,11.03,63687,0
+MPA.US,D,20221219,000000,11,11.045,10.93,10.99,123905,0
+MPA.US,D,20221220,000000,10.98,11.06,10.96,11.05,48305,0
+MPA.US,D,20221221,000000,11.02,11.1,11.01,11.04,143498,0
+MPA.US,D,20221222,000000,11.05,11.08,11.02,11.05,68992,0
+MPA.US,D,20221223,000000,11.03,11.06,11.03,11.04,36918,0
+MPA.US,D,20221227,000000,11,11.04,10.96,10.96,60745,0
+MPA.US,D,20221228,000000,10.96,11.01,10.94,10.96,65144,0
+MPA.US,D,20221229,000000,10.96,11.04,10.96,11,113028,0
+MPA.US,D,20221230,000000,10.94,11.06,10.94,11.01,86847,0
+MPA.US,D,20230103,000000,11.1,11.15,11,11.14,47879,0
+MPA.US,D,20230104,000000,11.11,11.16,11.1,11.1,38011,0
+MPA.US,D,20230105,000000,11.1,11.11,11.02,11.1,49181,0
+MPA.US,D,20230106,000000,11.08,11.19,11.08,11.18,19061,0
+MPA.US,D,20230109,000000,11.2,11.2699,11.19,11.23,32912,0
+MPA.US,D,20230110,000000,11.21,11.3,11.21,11.25,30148,0
+MPA.US,D,20230111,000000,11.3,11.32,11.28,11.31,32787,0
+MPA.US,D,20230112,000000,11.33,11.37,11.3,11.36,30322,0
+MPA.US,D,20230113,000000,11.34,11.42,11.32,11.3492,21339,0
+MPA.US,D,20230117,000000,11.36,11.3695,11.29,11.32,17822,0
+MPA.US,D,20230118,000000,11.41,11.45,11.395,11.42,15383,0
+MPA.US,D,20230119,000000,11.4,11.5207,11.4,11.47,23103,0
+MPA.US,D,20230120,000000,11.48,11.49,11.43,11.49,18294,0
+MPA.US,D,20230123,000000,11.52,11.521,11.44,11.46,71005,0
+MPA.US,D,20230124,000000,11.47,11.525,11.415,11.43,163240,0
+MPA.US,D,20230125,000000,11.4,11.47,11.37,11.4,154166,0
+MPA.US,D,20230126,000000,11.42,11.44,11.39,11.39,96627,0
+MPA.US,D,20230127,000000,11.4,11.45,11.385,11.43,27535,0
+MPA.US,D,20230130,000000,11.45,11.51,11.44,11.48,61937,0
+MPA.US,D,20230131,000000,11.52,11.56,11.51,11.56,31767,0
+MPA.US,D,20230201,000000,11.54,11.72,11.54,11.69,58231,0
+MPA.US,D,20230202,000000,11.68,11.75,11.68,11.73,42134,0
+MPA.US,D,20230203,000000,11.71,11.71,11.6,11.6,31085,0
+MPA.US,D,20230206,000000,11.63,11.63,11.54,11.54,24585,0
+MPA.US,D,20230207,000000,11.54,11.63,11.53,11.61,14607,0
+MPA.US,D,20230208,000000,11.57,11.66,11.57,11.66,3484,0
+MPA.US,D,20230209,000000,11.7,11.7399,11.7,11.7,67933,0
+MPA.US,D,20230210,000000,11.73,11.82,11.7006,11.78,22963,0
+MPA.US,D,20230213,000000,11.77,11.83,11.77,11.83,20529,0
+MPA.US,D,20230214,000000,11.76,11.81,11.7,11.75,46653,0
+MPA.US,D,20230215,000000,11.69,11.7,11.65,11.65,4153,0
+MPA.US,D,20230216,000000,11.61,11.61,11.47,11.47,9799,0
+MPA.US,D,20230217,000000,11.45,11.465,11.34,11.4,22554,0
+MPA.US,D,20230221,000000,11.33,11.33,11.18,11.18,34400,0
+MPA.US,D,20230222,000000,11.26,11.33,11.1901,11.27,28251,0
+MPA.US,D,20230223,000000,11.33,11.33,11.28,11.29,14229,0
+MPA.US,D,20230224,000000,11.25,11.27,11.21,11.21,4392,0
+MPA.US,D,20230227,000000,11.29,11.3,11.24,11.3,7252,0
+MPA.US,D,20230228,000000,11.23,11.29,11.23,11.23,27583,0
+MPA.US,D,20230301,000000,11.26,11.27,11.225,11.24,24548,0
+MPA.US,D,20230302,000000,11.25,11.34,11.2206,11.28,27307,0
+MPA.US,D,20230303,000000,11.39,11.39,11.335,11.39,17526,0
+MPA.US,D,20230306,000000,11.39,11.43,11.35,11.37,69321,0
+MPA.US,D,20230307,000000,11.34,11.4,11.34,11.385,7171,0
+MPA.US,D,20230308,000000,11.4,11.44,11.33,11.37,40179,0
+MPA.US,D,20230309,000000,11.4,11.42,11.29,11.29,36026,0
+MPA.US,D,20230310,000000,11.37,11.3801,11.3,11.33,38325,0
+MPA.US,D,20230313,000000,11.4,11.43,11.3429,11.41,10823,0
+MPA.US,D,20230314,000000,11.49,11.53,11.425,11.5,56294,0
+MPA.US,D,20230315,000000,11.59,11.71,11.5203,11.59,34270,0
+MPA.US,D,20230316,000000,11.56,11.6,11.52,11.55,41306,0
+MPA.US,D,20230317,000000,11.62,11.62,11.485,11.52,9618,0
+MPA.US,D,20230320,000000,11.47,11.5299,11.41,11.44,25961,0
+MPA.US,D,20230321,000000,11.47,11.47,11.39,11.39,6852,0
+MPA.US,D,20230322,000000,11.45,11.46,11.42,11.45,11407,0
+MPA.US,D,20230323,000000,11.4,11.45,11.35,11.35,10384,0
+MPA.US,D,20230324,000000,11.41,11.47,11.38,11.43,12607,0
+MPA.US,D,20230327,000000,11.43,11.51,11.43,11.45,8839,0
+MPA.US,D,20230328,000000,11.47,11.5099,11.41,11.49,5434,0
+MPA.US,D,20230329,000000,11.51,11.56,11.51,11.56,14275,0
+MPA.US,D,20230330,000000,11.56,11.66,11.49,11.66,12622,0
+MPA.US,D,20230331,000000,11.65,11.74,11.65,11.74,7513,0
+MPA.US,D,20230403,000000,11.78,11.78,11.63,11.68,7772,0
+MPA.US,D,20230404,000000,11.63,11.6897,11.61,11.62,17634,0
+MPA.US,D,20230405,000000,11.62,11.74,11.62,11.71,5296,0
+MPA.US,D,20230406,000000,11.76,11.7692,11.57,11.57,23776,0
+MPA.US,D,20230410,000000,11.57,11.64,11.54,11.55,17284,0
+MPA.US,D,20230411,000000,11.59,11.6,11.45,11.48,49429,0
+MPA.US,D,20230412,000000,11.53,11.5472,11.5,11.52,45789,0
+MPA.US,D,20230413,000000,11.49,11.5,11.39,11.43,40015,0
+MPA.US,D,20230414,000000,11.39,11.4499,11.3,11.36,32868,0
+MPA.US,D,20230417,000000,11.42,11.42,11.29,11.35,71097,0
+MPA.US,D,20230418,000000,11.32,11.32,11.24,11.24,38916,0
+MPA.US,D,20230419,000000,11.2,11.2207,11.16,11.2,31357,0
+MPA.US,D,20230420,000000,11.18,11.25,11.1794,11.21,23313,0
+MPA.US,D,20230421,000000,11.22,11.25,11.13,11.16,17959,0
+MPA.US,D,20230424,000000,11.2,11.2293,11.1613,11.21,12276,0
+MPA.US,D,20230425,000000,11.2,11.2327,11.14,11.18,20494,0
+MPA.US,D,20230426,000000,11.21,11.214,11.19,11.2,19407,0
+MPA.US,D,20230427,000000,11.26,11.26,11.19,11.19,20355,0
+MPA.US,D,20230428,000000,11.22,11.3079,11.2015,11.28,58000,0
+MPA.US,D,20230501,000000,11.32,11.32,11.16,11.21,36142,0
+MPA.US,D,20230502,000000,11.29,11.29,11.09,11.2,51411,0
+MPA.US,D,20230503,000000,11.18,11.21,11.17,11.18,23092,0
+MPA.US,D,20230504,000000,11.2,11.2,11.14,11.2,23136,0
+MPA.US,D,20230505,000000,11.21,11.285,11.15,11.27,19954,0
+MPA.US,D,20230508,000000,11.22,11.24,11.165,11.17,20510,0
+MPA.US,D,20230509,000000,11.18,11.21,11.16,11.18,31790,0
+MPA.US,D,20230510,000000,11.19,11.25,11.16,11.21,16564,0
+MPA.US,D,20230511,000000,11.2,11.225,11.15,11.19,31332,0
+MPA.US,D,20230512,000000,11.2,11.2,11.12,11.13,5667,0
+MPA.US,D,20230515,000000,11.11,11.165,11.11,11.14,20484,0
+MPA.US,D,20230516,000000,11.14,11.17,11.1342,11.17,4098,0
+MPA.US,D,20230517,000000,11.12,11.21,11.12,11.15,13410,0
+MPA.US,D,20230518,000000,11.23,11.23,11.13,11.2,42197,0
+MPA.US,D,20230519,000000,11.15,11.37,11.15,11.34,77458,0
+MPA.US,D,20230522,000000,11.3,11.43,11.3,11.43,63902,0
+MPA.US,D,20230523,000000,11.42,11.55,11.4,11.53,136103,0
+MPA.US,D,20230524,000000,11.5,11.502,11.37,11.4,24405,0
+MPA.US,D,20230525,000000,11.4,11.5,11.27,11.46,39343,0
+MPA.US,D,20230526,000000,11.42,11.49,11.42,11.42,14240,0
+MPA.US,D,20230530,000000,11.53,11.57,11.34,11.5,19546,0
+MPA.US,D,20230531,000000,11.44,11.57,11.35,11.55,27505,0
+MPA.US,D,20230601,000000,11.55,11.65,11.42,11.6,17383,0
+MPA.US,D,20230602,000000,11.65,11.65,11.43,11.48,11957,0
+MPA.US,D,20230605,000000,11.41,11.63,11.4,11.63,34341,0
+MPA.US,D,20230606,000000,11.46,11.67,11.44,11.66,183897,0
+MPA.US,D,20230607,000000,11.645,11.72,11.645,11.72,37762,0
+MPA.US,D,20230608,000000,11.7645,11.8999,11.7645,11.84,11240,0
+MPA.US,D,20230609,000000,11.79,11.86,11.79,11.86,1465,0
+MPA.US,D,20230612,000000,11.88,11.88,11.76,11.79,9499,0
+MPA.US,D,20230613,000000,11.8,11.8,11.72,11.74,10875,0
+MPA.US,D,20230614,000000,11.74,11.7484,11.68,11.7,4199,0
+MPA.US,D,20230615,000000,11.68,11.82,11.68,11.77,5205,0
+MPA.US,D,20230616,000000,11.885,11.885,11.612,11.65,9137,0
+MPA.US,D,20230620,000000,11.62,11.7,11.58,11.7,3432,0
+MPA.US,D,20230621,000000,11.66,11.7,11.66,11.7,4847,0
+MPA.US,D,20230622,000000,11.64,11.65,11.575,11.635,33576,0
+MPA.US,D,20230623,000000,11.7,11.7,11.64,11.669,1684,0
+MPA.US,D,20230626,000000,11.69,11.69,11.6279,11.6747,19902,0
+MPA.US,D,20230627,000000,11.748,11.77,11.7,11.73,13776,0
+MPA.US,D,20230628,000000,11.64,11.75,11.64,11.74,35224,0
+MPA.US,D,20230629,000000,11.73,11.74,11.645,11.72,14550,0
+MPA.US,D,20230630,000000,11.74,11.74,11.645,11.69,29767,0
+MPA.US,D,20230703,000000,11.82,11.82,11.63,11.76,21884,0
+MPA.US,D,20230705,000000,11.75,11.7525,11.68,11.71,15466,0
+MPA.US,D,20230706,000000,11.58,11.64,11.57,11.62,27172,0
+MPA.US,D,20230707,000000,11.6,11.68,11.58,11.63,9659,0
+MPA.US,D,20230710,000000,11.58,11.67,11.58,11.67,6408,0
+MPA.US,D,20230711,000000,11.67,11.74,11.62,11.69,15692,0
+MPA.US,D,20230712,000000,11.7,11.76,11.67,11.71,20581,0
+MPA.US,D,20230713,000000,11.7,11.7117,11.65,11.68,8332,0
+MPA.US,D,20230714,000000,11.66,11.6699,11.6,11.6073,8315,0
+MPA.US,D,20230717,000000,11.54,11.61,11.53,11.6,43282,0
+MPA.US,D,20230718,000000,11.68,11.6984,11.65,11.65,5562,0
+MPA.US,D,20230719,000000,11.665,11.7099,11.65,11.69,9922,0
+MPA.US,D,20230720,000000,11.64,11.6943,11.58,11.58,7317,0
+MPA.US,D,20230721,000000,11.64,11.655,11.6,11.61,20963,0
+MPA.US,D,20230724,000000,11.6426,11.7,11.6426,11.68,23053,0
+MPA.US,D,20230725,000000,11.74,11.74,11.6,11.63,38114,0
+MPA.US,D,20230726,000000,11.67,11.67,11.645,11.66,22961,0
+MPA.US,D,20230727,000000,11.6,11.6499,11.53,11.53,17283,0
+MPA.US,D,20230728,000000,11.62,11.671,11.55,11.65,6103,0
+MPA.US,D,20230731,000000,11.68,11.71,11.59,11.69,15264,0
+MPA.US,D,20230801,000000,11.63,11.66,11.57,11.61,15012,0
+MPA.US,D,20230802,000000,11.59,11.59,11.51,11.555,8101,0
+MPA.US,D,20230803,000000,11.47,11.49,11.36,11.42,9167,0
+MPA.US,D,20230804,000000,11.42,11.4799,11.42,11.45,3643,0
+MPA.US,D,20230807,000000,11.41,11.4152,11.36,11.37,4859,0
+MPA.US,D,20230808,000000,11.3904,11.4051,11.33,11.33,11004,0
+MPA.US,D,20230809,000000,11.32,11.4,11.32,11.3972,5610,0
+MPA.US,D,20230810,000000,11.39,11.39,11.2972,11.3,8096,0
+MPA.US,D,20230811,000000,11.27,11.3,11.2,11.22,38452,0
+MPA.US,D,20230814,000000,11.12,11.1847,11.08,11.15,7912,0
+MPA.US,D,20230815,000000,11.1328,11.188,11.11,11.1693,16024,0
+MPA.US,D,20230816,000000,11.17,11.23,11.08,11.11,44852,0
+MPA.US,D,20230817,000000,11.17,11.17,11.07,11.085,14225,0
+MPA.US,D,20230818,000000,11.05,11.12,11.05,11.09,20137,0
+MPA.US,D,20230821,000000,11.0707,11.08,11.05,11.06,17254,0
+MPA.US,D,20230822,000000,11,11.045,11,11,19897,0
+MPA.US,D,20230823,000000,11.05,11.05,11.0101,11.0276,3383,0
+MPA.US,D,20230824,000000,11.01,11.01,10.96,11,20633,0
+MPA.US,D,20230825,000000,11,11.0001,10.86,10.93,13078,0
+MPA.US,D,20230828,000000,10.9619,11.06,10.9619,11.04,24814,0
+MPA.US,D,20230829,000000,11.02,11.1,11.02,11.04,10724,0
+MPA.US,D,20230830,000000,11.1,11.1,10.95,10.95,19071,0
+MPA.US,D,20230831,000000,10.99,11,10.95,10.97,28105,0
+MPA.US,D,20230901,000000,10.98,11.0356,10.95,10.97,12275,0
+MPA.US,D,20230905,000000,11.01,11.01,10.9,10.94,14339,0
+MPA.US,D,20230906,000000,10.91,10.93,10.85,10.85,25247,0
+MPA.US,D,20230907,000000,10.835,10.99,10.81,10.98,64322,0
+MPA.US,D,20230908,000000,10.97,10.97,10.88,10.88,17597,0
+MPA.US,D,20230911,000000,10.92,11.02,10.91,10.95,37721,0
+MPA.US,D,20230912,000000,10.93,10.98,10.8901,10.98,6746,0
+MPA.US,D,20230913,000000,10.9,11.0107,10.9,11.01,20052,0
+MPA.US,D,20230914,000000,10.93,10.96,10.86,10.96,12390,0
+MPA.US,D,20230915,000000,10.88,10.93,10.88,10.93,9708,0
+MPA.US,D,20230918,000000,10.88,10.94,10.858,10.93,22217,0
+MPA.US,D,20230919,000000,10.87,10.97,10.87,10.94,17004,0
+MPA.US,D,20230920,000000,10.89,10.97,10.89,10.91,14253,0
+MPA.US,D,20230921,000000,10.82,10.8534,10.82,10.82,6690,0
+MPA.US,D,20230922,000000,10.8,10.83,10.76,10.81,11199,0
+MPA.US,D,20230925,000000,10.71,10.7215,10.55,10.55,15528,0
+MPA.US,D,20230926,000000,10.55,10.57,10.53,10.57,44706,0
+MPA.US,D,20230927,000000,10.55,10.55,10.38,10.4,9075,0
+MPA.US,D,20230928,000000,10.45,10.45,10.34,10.38,9458,0
+MPA.US,D,20230929,000000,10.38,10.43,10.36,10.37,19916,0
+MPA.US,D,20231002,000000,10.48,10.5055,10.3912,10.42,33447,0
+MPA.US,D,20231003,000000,10.44,10.52,10.341,10.37,19541,0
+MPA.US,D,20231004,000000,10.4111,10.56,10.4,10.42,35314,0
+MPA.US,D,20231005,000000,10.48,10.49,10.3,10.35,25114,0
+MPA.US,D,20231006,000000,10.21,10.29,10.19,10.27,12748,0
+MPA.US,D,20231009,000000,10.3565,10.4513,10.35,10.35,10904,0
+MPA.US,D,20231010,000000,10.3767,10.41,10.3642,10.3642,5083,0
+MPA.US,D,20231011,000000,10.54,10.54,10.43,10.43,5111,0
+MPA.US,D,20231012,000000,10.53,10.53,10.4,10.44,17643,0
+MPA.US,D,20231013,000000,10.5,10.5,10.39,10.39,10876,0
+MPA.US,D,20231016,000000,10.4606,10.48,10.32,10.48,50521,0
+MPA.US,D,20231017,000000,10.36,10.455,10.31,10.34,21873,0
+MPA.US,D,20231018,000000,10.32,10.32,10.2345,10.29,13795,0
+MPA.US,D,20231019,000000,10.23,10.3015,10.11,10.11,21893,0
+MPA.US,D,20231020,000000,10.14,10.1507,10.021,10.1,10783,0
+MPA.US,D,20231023,000000,10.1,10.15,10.08,10.09,11879,0
+MPA.US,D,20231024,000000,10.12,10.13,10.07,10.1,11184,0
+MPA.US,D,20231025,000000,10.04,10.06,9.9,9.96,21667,0
+MPA.US,D,20231026,000000,10,10,9.94,9.9699,11258,0
+MPA.US,D,20231027,000000,9.9206,9.94,9.87,9.91,38105,0
+MPA.US,D,20231030,000000,9.97,10.02,9.9,9.9,59673,0
+MPA.US,D,20231031,000000,9.95,10.16,9.9,10.02,47605,0
+MPA.US,D,20231101,000000,10.05,10.18,9.99,10.16,26006,0
+MPA.US,D,20231102,000000,10.25,10.38,10.25,10.34,27971,0
+MPA.US,D,20231103,000000,10.38,10.5421,10.38,10.51,18999,0
+MPA.US,D,20231106,000000,10.4636,10.4636,10.31,10.35,31133,0
+MPA.US,D,20231107,000000,10.4,10.545,10.35,10.52,25398,0
+MPA.US,D,20231108,000000,10.49,10.69,10.49,10.61,34771,0
+MPA.US,D,20231109,000000,10.611,10.66,10.53,10.58,42228,0
+MPA.US,D,20231110,000000,10.54,10.66,10.54,10.59,31499,0
+MPA.US,D,20231113,000000,10.5,10.62,10.5,10.58,35358,0
+MPA.US,D,20231114,000000,10.64,10.7418,10.64,10.72,19781,0
+MPA.US,D,20231115,000000,10.72,10.81,10.72,10.79,11824,0
+MPA.US,D,20231116,000000,10.86,10.9701,10.86,10.93,31204,0
+MPA.US,D,20231117,000000,10.89,11,10.88,10.89,20262,0
+MPA.US,D,20231120,000000,10.95,11.13,10.95,11.09,40187,0
+MPA.US,D,20231121,000000,11.1,11.16,11.04,11.06,36293,0
+MPA.US,D,20231122,000000,11.08,11.1492,11.045,11.1,25687,0
+MPA.US,D,20231124,000000,11.05,11.16,11.05,11.09,4489,0
+MPA.US,D,20231127,000000,11.17,11.28,11.09,11.16,78700,0
+MPA.US,D,20231128,000000,11.21,11.21,11.12,11.14,22456,0
+MPA.US,D,20231129,000000,11.25,11.31,11.16,11.25,18266,0
+MPA.US,D,20231130,000000,11.32,11.32,11.23,11.27,15828,0
+MPA.US,D,20231201,000000,11.33,11.47,11.27,11.44,29707,0
+MPA.US,D,20231204,000000,11.55,11.55,11.33,11.34,39354,0
+MPA.US,D,20231205,000000,11.35,11.405,11.32,11.34,40149,0
+MPA.US,D,20231206,000000,11.3726,11.38,11.24,11.28,35549,0
+MPA.US,D,20231207,000000,11.335,11.4,11.27,11.38,39701,0
+MPA.US,D,20231208,000000,11.33,11.39,11.33,11.36,21104,0
+MPA.US,D,20231211,000000,11.36,11.43,11.35,11.36,16665,0
+MPA.US,D,20231212,000000,11.37,11.3742,11.34,11.35,6986,0
+MPA.US,D,20231213,000000,11.35,11.43,11.3,11.42,61912,0
+MPA.US,D,20231214,000000,11.4,11.62,11.4,11.55,53562,0
+MPA.US,D,20231215,000000,11.65,11.65,11.46,11.54,42889,0
+MPA.US,D,20231218,000000,11.59,11.6,11.51,11.58,53326,0
+MPA.US,D,20231219,000000,11.6,11.62,11.54,11.59,32957,0
+MPA.US,D,20231220,000000,11.55,11.62,11.5,11.54,50932,0
+MPA.US,D,20231221,000000,11.54,11.62,11.51,11.56,46179,0
+MPA.US,D,20231222,000000,11.6,11.62,11.53,11.58,46056,0
+MPA.US,D,20231226,000000,11.58,11.63,11.54,11.57,24982,0
+MPA.US,D,20231227,000000,11.61,11.66,11.56,11.59,72456,0
+MPA.US,D,20231228,000000,11.66,11.66,11.54,11.63,63439,0
+MPA.US,D,20231229,000000,11.64,11.67,11.585,11.63,34027,0
+MPA.US,D,20240102,000000,11.58,11.71,11.58,11.64,34613,0
+MPA.US,D,20240103,000000,11.64,11.68,11.63,11.67,19251,0
+MPA.US,D,20240104,000000,11.65,11.75,11.62,11.64,17172,0
+MPA.US,D,20240105,000000,11.64,11.6748,11.62,11.62,22433,0
+MPA.US,D,20240108,000000,11.73,11.73,11.63,11.705,13525,0
+MPA.US,D,20240109,000000,11.73,11.73,11.64,11.65,22122,0
+MPA.US,D,20240110,000000,11.63,11.69,11.63,11.66,32129,0
+MPA.US,D,20240111,000000,11.6,11.63,11.57,11.6,29947,0
+MPA.US,D,20240112,000000,11.58,11.66,11.58,11.63,15538,0
+MPA.US,D,20240116,000000,11.63,11.63,11.52,11.54,13483,0
+MPA.US,D,20240117,000000,11.46,11.55,11.46,11.52,76229,0
+MPA.US,D,20240118,000000,11.51,11.53,11.47,11.48,25397,0
+MPA.US,D,20240119,000000,11.5,11.58,11.415,11.54,26503,0
+MPA.US,D,20240122,000000,11.57,11.67,11.57,11.62,12215,0
+MPA.US,D,20240123,000000,11.61,11.64,11.58,11.64,17558,0
+MPA.US,D,20240124,000000,11.67,11.69,11.6088,11.66,17991,0
+MPA.US,D,20240125,000000,11.7,11.76,11.69,11.71,31965,0
+MPA.US,D,20240126,000000,11.67,11.71,11.63,11.64,7877,0
+MPA.US,D,20240129,000000,11.68,11.74,11.63,11.74,13012,0
+MPA.US,D,20240130,000000,11.69,11.77,11.69,11.72,15979,0
+MPA.US,D,20240131,000000,11.78,11.9,11.7744,11.83,20277,0
+MPA.US,D,20240201,000000,11.9,12.01,11.8972,11.94,11616,0
+MPA.US,D,20240202,000000,11.9,11.97,11.84,11.89,18465,0
+MPA.US,D,20240205,000000,11.94,11.94,11.75,11.81,14001,0
+MPA.US,D,20240206,000000,11.8,11.91,11.8,11.89,14407,0
+MPA.US,D,20240207,000000,12.06,12.06,11.95,11.98,21044,0
+MPA.US,D,20240208,000000,11.97,12.04,11.924,11.99,14163,0
+MPA.US,D,20240209,000000,12.01,12.01,11.93,11.94,21944,0
+MPA.US,D,20240212,000000,12,12.0186,11.94,11.96,10113,0
+MPA.US,D,20240213,000000,11.91,11.91,11.86,11.86,8970,0
+MPA.US,D,20240214,000000,11.84,11.91,11.83,11.85,21344,0
+MPA.US,D,20240215,000000,11.96,12,11.92,11.93,14699,0
+MPA.US,D,20240216,000000,11.92,12.02,11.85,11.92,30267,0
+MPA.US,D,20240220,000000,11.89,12.0997,11.89,12.01,18862,0
+MPA.US,D,20240221,000000,12.01,12.05,11.98,12,15942,0
+MPA.US,D,20240222,000000,12.01,12.0107,11.93,11.93,27807,0
+MPA.US,D,20240223,000000,11.9,12.0331,11.9,11.92,15866,0
+MPA.US,D,20240226,000000,11.92,11.94,11.83,11.9,17916,0
+MPA.US,D,20240227,000000,11.88,11.91,11.88,11.91,2997,0
+MPA.US,D,20240228,000000,11.96,11.96,11.85,11.85,19164,0
+MPA.US,D,20240229,000000,11.85,11.91,11.8,11.85,27930,0
+MPA.US,D,20240301,000000,11.75,11.9,11.75,11.85,29889,0
+MPA.US,D,20240304,000000,11.83,11.97,11.71,11.72,101599,0
+MPA.US,D,20240305,000000,11.83,11.91,11.79,11.9,55316,0
+MPA.US,D,20240306,000000,11.85,12.05,11.85,12.01,69051,0
+MPA.US,D,20240307,000000,12.03,12.11,11.98,12.02,63533,0
+MPA.US,D,20240308,000000,12,12.1,11.99,12.04,50386,0
+MPA.US,D,20240311,000000,12.0656,12.1,12.03,12.09,13975,0
+MPA.US,D,20240312,000000,12.03,12.14,12.03,12.1392,10286,0
+MPA.US,D,20240313,000000,12.15,12.195,12.13,12.19,31748,0
+MPA.US,D,20240314,000000,12.09,12.17,12.04,12.04,19677,0
+MPA.US,D,20240315,000000,12.055,12.18,12.055,12.14,19689,0
+MPA.US,D,20240318,000000,12.14,12.21,12.14,12.16,6475,0
+MPA.US,D,20240319,000000,12.14,12.1662,12.14,12.1575,2501,0
+MPA.US,D,20240320,000000,12.11,12.16,12.02,12.1,20948,0
+MPA.US,D,20240321,000000,12.09,12.1504,12.0099,12.02,9446,0
+MPA.US,D,20240322,000000,12.07,12.13,12.07,12.115,7972,0
+MPA.US,D,20240325,000000,12.1,12.12,12.09,12.12,5077,0
+MPA.US,D,20240326,000000,12.17,12.17,12.11,12.12,23642,0
+MPA.US,D,20240327,000000,12.18,12.18,12.14,12.17,3904,0
+MPA.US,D,20240328,000000,12.17,12.17,12.1,12.11,11020,0
+MPA.US,D,20240401,000000,12.12,12.1492,12,12.04,10821,0
+MPA.US,D,20240402,000000,12.05,12.05,11.87,12.04,20435,0
+MPA.US,D,20240403,000000,11.98,11.9999,11.95,11.95,9195,0
+MPA.US,D,20240404,000000,12.01,12.01,11.96,12.01,14145,0
+MPA.US,D,20240405,000000,12,12,11.8766,11.9,28615,0
+MPA.US,D,20240408,000000,11.95,11.98,11.94,11.98,15276,0
+MPA.US,D,20240409,000000,11.96,12.01,11.96,12,31684,0
+MPA.US,D,20240410,000000,11.95,11.95,11.85,11.8594,22730,0
+MPA.US,D,20240411,000000,11.94,12.12,11.86,12.05,93880,0
+MPA.US,D,20240412,000000,12.01,12.0633,11.93,12,14720,0
+MPA.US,D,20240415,000000,11.96,12.0602,11.87,11.91,76152,0
+MPA.US,D,20240416,000000,11.92,12.14,11.8,12.12,88129,0
+MPA.US,D,20240417,000000,12.12,12.52,12.1,12.4,67080,0
+MPA.US,D,20240418,000000,12.39,12.39,12.17,12.21,16496,0
+MPA.US,D,20240419,000000,12.23,12.25,12.19,12.19,7682,0
+MPA.US,D,20240422,000000,12.18,12.255,12.18,12.2,7620,0
+MPA.US,D,20240423,000000,12.26,12.45,12.211,12.33,26409,0
+MPA.US,D,20240424,000000,12.32,12.48,12.32,12.4,34387,0
+MPA.US,D,20240425,000000,12.37,12.37,12.1801,12.22,11442,0
+MPA.US,D,20240426,000000,12.1801,12.215,11.97,12,43742,0
+MPA.US,D,20240429,000000,12.09,12.09,11.94,11.98,19028,0
+MPA.US,D,20240430,000000,11.96,12.0322,11.92,11.97,10417,0
+MPA.US,D,20240501,000000,12,12.1347,11.9,11.99,30375,0
+MPA.US,D,20240502,000000,11.99,12.02,11.94,12.01,13728,0
+MPA.US,D,20240503,000000,12.05,12.1971,12.01,12.11,14536,0
+MPA.US,D,20240506,000000,12.16,12.16,12.1,12.11,9488,0
+MPA.US,D,20240507,000000,12.23,12.23,12.1,12.14,19568,0
+MPA.US,D,20240508,000000,12.13,12.156,12.1,12.11,6748,0
+MPA.US,D,20240509,000000,12.1,12.1,11.99,12.03,40023,0
+MPA.US,D,20240510,000000,12,12.0066,11.93,11.99,13635,0
+MPA.US,D,20240513,000000,12.03,12.03,11.94,11.96,20953,0
+MPA.US,D,20240514,000000,11.93,11.96,11.9,11.905,16421,0
+MPA.US,D,20240515,000000,11.95,12.0042,11.95,11.97,21910,0
+MPA.US,D,20240516,000000,11.95,11.98,11.92,11.95,18669,0
+MPA.US,D,20240517,000000,11.94,11.9701,11.93,11.94,7918,0
+MPA.US,D,20240520,000000,12.02,12.15,11.96,12.01,54431,0
+MPA.US,D,20240521,000000,12.02,12.06,12.02,12.04,32538,0
+MPA.US,D,20240522,000000,12.01,12.03,11.97,11.98,26889,0
+MPA.US,D,20240523,000000,11.98,12.008,11.92,11.93,28336,0
+MPA.US,D,20240524,000000,11.91,11.99,11.9,11.98,10281,0
+MPA.US,D,20240528,000000,12.02,12.04,11.9,11.91,28731,0
+MPA.US,D,20240529,000000,11.9,11.91,11.78,11.78,30864,0
+MPA.US,D,20240530,000000,11.78,11.8901,11.78,11.85,18697,0
+MPA.US,D,20240531,000000,11.91,11.9106,11.8501,11.88,6386,0
+MPA.US,D,20240603,000000,12.11,12.11,11.85,11.96,20872,0
+MPA.US,D,20240604,000000,11.96,12.01,11.96,12.01,14923,0
+MPA.US,D,20240605,000000,12.01,12.275,11.9799,12.25,96188,0
+MPA.US,D,20240606,000000,12.236,12.36,12.18,12.35,50355,0
+MPA.US,D,20240607,000000,12.15,12.44,12.13,12.4,47702,0
+MPA.US,D,20240610,000000,12.46,12.76,12.45,12.61,97913,0
+MPA.US,D,20240611,000000,12.61,12.81,12.5101,12.81,41782,0
+MPA.US,D,20240612,000000,12.82,12.82,12.48,12.49,67033,0
+MPA.US,D,20240613,000000,12.62,12.73,12.4901,12.58,14491,0
+MPA.US,D,20240614,000000,12.45,12.66,12.41,12.66,70984,0
+MPA.US,D,20240617,000000,12.5871,12.615,12.58,12.5861,2966,0
+MPA.US,D,20240618,000000,12.6,12.645,12.47,12.62,31605,0
+MPA.US,D,20240620,000000,12.65,12.65,12.5674,12.65,2510,0
+MPA.US,D,20240621,000000,12.55,12.59,12.49,12.49,48305,0
+MPA.US,D,20240624,000000,12.5,12.5456,12.47,12.5,9033,0
+MPA.US,D,20240625,000000,12.45,12.64,12.45,12.51,21239,0
+MPA.US,D,20240626,000000,12.52,12.52,12.44,12.48,6963,0
+MPA.US,D,20240627,000000,12.49,12.6499,12.48,12.61,4378,0
+MPA.US,D,20240628,000000,12.6,12.75,12.57,12.75,10988,0
+MPA.US,D,20240701,000000,12.75,12.75,12.5301,12.55,20701,0
+MPA.US,D,20240702,000000,12.5,12.7,12.5,12.64,12886,0
+MPA.US,D,20240703,000000,12.58,12.6,12.54,12.54,14523,0
+MPA.US,D,20240705,000000,12.61,12.65,12.53,12.59,7294,0
+MPA.US,D,20240708,000000,12.66,12.66,12.51,12.57,10446,0
+MPA.US,D,20240709,000000,12.55,12.7399,12.55,12.55,7874,0
+MPA.US,D,20240710,000000,12.71,12.71,12.59,12.63,8482,0
+MPA.US,D,20240711,000000,12.68,12.69,12.591,12.65,15644,0
+MPA.US,D,20240712,000000,12.71,12.71,12.65,12.66,18277,0
+MPA.US,D,20240715,000000,12.53,12.6,12.5,12.53,16606,0
+MPA.US,D,20240716,000000,12.55,12.56,12.47,12.5,21857,0
+MPA.US,D,20240717,000000,12.525,12.56,12.45,12.46,7947,0
+MPA.US,D,20240718,000000,12.45,12.45,12.4,12.42,13164,0
+MPA.US,D,20240719,000000,12.41,12.43,12.33,12.33,8906,0
+MPA.US,D,20240722,000000,12.38,12.41,12.23,12.33,17935,0
+MPA.US,D,20240723,000000,12.37,12.41,12.36,12.36,5444,0
+MPA.US,D,20240724,000000,12.36,12.41,12.23,12.23,30873,0
+MPA.US,D,20240725,000000,12.33,12.35,12.24,12.25,18097,0
+MPA.US,D,20240726,000000,12.29,12.31,12.26,12.3,13896,0
+MPA.US,D,20240729,000000,12.3,12.37,12.26,12.26,15949,0
+MPA.US,D,20240730,000000,12.26,12.2701,12.22,12.25,12966,0
+MPA.US,D,20240731,000000,12.29,12.36,12.25,12.35,15144,0
+MPA.US,D,20240801,000000,12.44,12.44,12.3563,12.43,19516,0
+MPA.US,D,20240802,000000,12.44,12.52,12.44,12.48,33224,0
+MPA.US,D,20240805,000000,12.35,12.7,12.3,12.3,19219,0
+MPA.US,D,20240806,000000,12.4,12.4799,12.353,12.47,15077,0
+MPA.US,D,20240807,000000,12.46,12.5682,12.423,12.475,13952,0
+MPA.US,D,20240808,000000,12.44,12.4595,12.39,12.39,21312,0
+MPA.US,D,20240809,000000,12.54,12.54,12.425,12.43,16767,0
+MPA.US,D,20240812,000000,12.5,12.5,12.4,12.45,13633,0
+MPA.US,D,20240813,000000,12.69,12.69,12.41,12.4159,5270,0
+MPA.US,D,20240814,000000,12.4494,12.4833,12.42,12.42,8021,0
+MPA.US,D,20240815,000000,12.34,12.36,12.28,12.3599,13686,0
+MPA.US,D,20240816,000000,12.442,12.442,12.37,12.405,9921,0
+MPA.US,D,20240819,000000,12.4899,12.4899,12.374,12.38,9866,0
+MPA.US,D,20240820,000000,12.39,12.42,12.38,12.39,14021,0
+MPA.US,D,20240821,000000,12.4,12.4,12.37,12.39,15952,0
+MPA.US,D,20240822,000000,12.37,12.37,12.29,12.29,19036,0
+MPA.US,D,20240823,000000,12.36,12.42,12.305,12.31,16508,0
+MPA.US,D,20240826,000000,12.34,12.3599,12.3,12.33,11596,0
+MPA.US,D,20240827,000000,12.33,12.35,12.31,12.35,9233,0
+MPA.US,D,20240828,000000,12.34,12.36,12.29,12.29,10538,0
+MPA.US,D,20240829,000000,12.31,12.32,12.28,12.3,30632,0
+MPA.US,D,20240830,000000,12.31,12.35,12.3,12.32,9792,0
+MPA.US,D,20240903,000000,12.33,12.3764,12.32,12.3595,17928,0
+MPA.US,D,20240904,000000,12.38,12.38,12.33,12.34,21399,0
+MPA.US,D,20240905,000000,12.33,12.43,12.33,12.36,32000,0
+MPA.US,D,20240906,000000,12.4262,12.43,12.34,12.36,25260,0
+MPA.US,D,20240909,000000,12.35,12.4099,12.35,12.38,31109,0
+MPA.US,D,20240910,000000,12.41,12.44,12.38,12.42,14931,0
+MPA.US,D,20240911,000000,12.4,12.48,12.4,12.48,38441,0
+MPA.US,D,20240912,000000,12.47,12.5482,12.46,12.5,52389,0
+MPA.US,D,20240913,000000,12.54,12.565,12.49,12.51,28797,0
+MPA.US,D,20240916,000000,12.43,12.5,12.43,12.5,16885,0
+MPA.US,D,20240917,000000,12.5,12.5,12.43,12.49,29678,0
+MPA.US,D,20240918,000000,12.48,12.51,12.42,12.45,26069,0
+MPA.US,D,20240919,000000,12.4526,12.48,12.4259,12.45,14083,0
+MPA.US,D,20240920,000000,12.48,12.48,12.43,12.47,10538,0
+MPA.US,D,20240923,000000,12.46,12.46,12.4,12.41,19687,0
+MPA.US,D,20240924,000000,12.4,12.48,12.4,12.42,41427,0
+MPA.US,D,20240925,000000,12.44,12.45,12.41,12.42,23033,0
+MPA.US,D,20240926,000000,12.42,12.4724,12.42,12.44,7722,0
+MPA.US,D,20240927,000000,12.43,12.4993,12.42,12.47,62216,0
+MPA.US,D,20240930,000000,12.5,12.51,12.46,12.5,18757,0
+MPA.US,D,20241001,000000,12.59,12.6,12.51,12.6,17361,0
+MPA.US,D,20241002,000000,12.57,12.75,12.54,12.59,20995,0
+MPA.US,D,20241003,000000,12.54,12.5436,12.52,12.54,4599,0
+MPA.US,D,20241004,000000,12.49,12.54,12.43,12.46,17793,0
+MPA.US,D,20241007,000000,12.5,12.5,12.435,12.44,12241,0
+MPA.US,D,20241008,000000,12.44,12.46,12.42,12.43,6486,0
+MPA.US,D,20241009,000000,12.48,12.48,12.42,12.45,4618,0
+MPA.US,D,20241010,000000,12.43,12.466,12.41,12.4322,17215,0
+MPA.US,D,20241011,000000,12.53,12.56,12.44,12.45,37583,0
+MPA.US,D,20241014,000000,12.48,12.48,12.41,12.42,14583,0
+MPA.US,D,20241015,000000,12.38,12.4699,12.36,12.3605,19403,0
+MPA.US,D,20241016,000000,12.33,12.4,12.33,12.3807,8576,0
+MPA.US,D,20241017,000000,12.45,12.49,12.404,12.45,11043,0
+MPA.US,D,20241018,000000,12.5,12.54,12.4601,12.53,6791,0
+MPA.US,D,20241021,000000,12.5,12.5,12.37,12.41,16268,0
+MPA.US,D,20241022,000000,12.3771,12.4,12.32,12.34,16202,0
+MPA.US,D,20241023,000000,12.31,12.5199,12.11,12.16,24006,0
+MPA.US,D,20241024,000000,12.27,12.27,12.07,12.09,13320,0
+MPA.US,D,20241025,000000,12.03,12.19,12.03,12.12,20315,0
+MPA.US,D,20241028,000000,12.2,12.24,12,12.03,23495,0
+MPA.US,D,20241029,000000,12.02,12.02,11.92,11.93,13480,0
+MPA.US,D,20241030,000000,11.95,12,11.95,11.97,18510,0
+MPA.US,D,20241031,000000,12,12.03,11.9543,12.03,18198,0
+MPA.US,D,20241101,000000,12.13,12.1518,11.98,12.01,45993,0
+MPA.US,D,20241104,000000,12.08,12.12,12.02,12.04,23815,0
+MPA.US,D,20241105,000000,12.0638,12.1,12.03,12.1,6168,0
+MPA.US,D,20241106,000000,12.01,12.01,11.87,11.93,63838,0
+MPA.US,D,20241107,000000,12,12.11,12,12.07,21362,0
+MPA.US,D,20241108,000000,12.21,12.2475,12.17,12.22,11417,0
+MPA.US,D,20241111,000000,12.4,12.48,12.25,12.29,10480,0
+MPA.US,D,20241112,000000,12.33,12.46,12.14,12.14,32151,0
+MPA.US,D,20241113,000000,12.17,12.24,12.1,12.155,41582,0
+MPA.US,D,20241114,000000,12.27,12.3057,12.19,12.27,18229,0
+MPA.US,D,20241115,000000,12.15,12.2,12.1,12.12,13055,0
+MPA.US,D,20241118,000000,12.17,12.18,12.1,12.15,7903,0
+MPA.US,D,20241119,000000,12.13,12.13,12.08,12.1294,12789,0
+MPA.US,D,20241120,000000,12.0518,12.15,12.0518,12.07,15457,0
+MPA.US,D,20241121,000000,12.145,12.145,12.01,12.09,19895,0
+MPA.US,D,20241122,000000,12.1,12.1,12.03,12.04,16573,0
+MPA.US,D,20241125,000000,12.13,12.17,12.0717,12.16,25779,0
+MPA.US,D,20241126,000000,12.113,12.15,12.08,12.09,21044,0
+MPA.US,D,20241127,000000,12.2274,12.39,12.155,12.255,11375,0
+MPA.US,D,20241129,000000,12.36,12.45,12.29,12.39,11699,0
+MPA.US,D,20241202,000000,12.36,12.4299,12.26,12.33,20138,0
+MPA.US,D,20241203,000000,12.4199,12.42,12.31,12.37,15557,0
+MPA.US,D,20241204,000000,12.39,12.4,12.3,12.3969,5276,0
+MPA.US,D,20241205,000000,12.29,12.3404,12.25,12.25,18445,0
+MPA.US,D,20241206,000000,12.3,12.3499,12.27,12.31,11553,0
+MPA.US,D,20241209,000000,12.3037,12.31,12.25,12.275,20063,0
+MPA.US,D,20241210,000000,12.29,12.3765,12.27,12.36,9975,0
+MPA.US,D,20241211,000000,12.3557,12.38,12.32,12.3501,10540,0
+MPA.US,D,20241212,000000,12.3709,12.3709,12.23,12.28,16601,0
+MPA.US,D,20241213,000000,12.29,12.55,12.09,12.19,11611,0
+MPA.US,D,20241216,000000,12.2085,12.24,12.05,12.085,19464,0
+MPA.US,D,20241217,000000,12.05,12.05,11.7841,11.86,47286,0
+MPA.US,D,20241218,000000,11.83,11.865,11.73,11.73,34948,0
+MPA.US,D,20241219,000000,11.705,11.8,11.42,11.51,51039,0
+MPA.US,D,20241220,000000,11.52,11.6,11.38,11.43,75361,0
+MPA.US,D,20241223,000000,11.4,11.44,11.36,11.43,42680,0
+MPA.US,D,20241224,000000,11.4389,11.46,11.4001,11.46,7433,0
+MPA.US,D,20241226,000000,11.45,11.56,11.4,11.49,43704,0
+MPA.US,D,20241227,000000,11.4861,11.5089,11.3111,11.3301,32469,0
+MPA.US,D,20241230,000000,11.46,11.66,11.3401,11.575,86330,0
+MPA.US,D,20241231,000000,11.5248,11.87,11.5248,11.665,72397,0
+MPA.US,D,20250102,000000,11.75,11.84,11.67,11.81,46809,0
+MPA.US,D,20250103,000000,11.895,11.92,11.895,11.91,3434,0
+MPA.US,D,20250106,000000,11.9399,11.94,11.825,11.895,16229,0
+MPA.US,D,20250107,000000,11.82,11.88,11.78,11.83,7092,0
+MPA.US,D,20250108,000000,11.875,11.91,11.79,11.85,12766,0
+MPA.US,D,20250110,000000,11.8,11.85,11.68,11.7,27275,0
+MPA.US,D,20250113,000000,11.725,11.79,11.66,11.78,5891,0
+MPA.US,D,20250114,000000,11.8,11.82,11.7596,11.82,5731,0
+MPA.US,D,20250115,000000,11.91,11.99,11.8,11.94,6523,0
+MPA.US,D,20250116,000000,11.8,11.93,11.71,11.87,24636,0
+MPA.US,D,20250117,000000,11.97,12.02,11.94,11.94,11124,0
+MPA.US,D,20250121,000000,12.0265,12.04,11.94,11.97,15664,0
+MPA.US,D,20250122,000000,12,12.08,11.88,11.94,21241,0
+MPA.US,D,20250123,000000,11.96,11.9788,11.85,11.88,16020,0
+MPA.US,D,20250124,000000,11.855,11.88,11.76,11.842,14148,0
+MPA.US,D,20250127,000000,11.85,11.99,11.82,11.87,6968,0
+MPA.US,D,20250128,000000,11.87,12.07,11.83,11.85,27150,0
+MPA.US,D,20250129,000000,11.85,11.8705,11.8,11.82,18359,0
+MPA.US,D,20250130,000000,11.83,11.88,11.83,11.84,14553,0
+MPA.US,D,20250131,000000,11.84,12,11.76,11.83,15298,0
+MPA.US,D,20250203,000000,11.98,11.98,11.76,11.875,25523,0
+MPA.US,D,20250204,000000,11.84,11.952,11.83,11.83,65612,0
+MPA.US,D,20250205,000000,11.86,11.9399,11.83,11.88,64790,0
+MPA.US,D,20250206,000000,11.9088,11.9099,11.82,11.84,48308,0
+MPA.US,D,20250207,000000,11.81,11.82,11.72,11.73,42288,0
+MPA.US,D,20250210,000000,11.78,11.81,11.72,11.75,21335,0
+MPA.US,D,20250211,000000,11.78,11.78,11.645,11.67,43645,0
+MPA.US,D,20250212,000000,11.52,11.5999,11.4,11.47,54831,0
+MPA.US,D,20250213,000000,11.475,11.54,11.47,11.5,50319,0
+MPA.US,D,20250214,000000,11.52,11.55,11.45,11.51,43224,0
+MPA.US,D,20250218,000000,11.509,11.54,11.4403,11.53,25527,0
+MPA.US,D,20250219,000000,11.58,11.59,11.5,11.59,51523,0
+MPA.US,D,20250220,000000,11.59,11.62,11.5601,11.59,17451,0
+MPA.US,D,20250221,000000,11.62,11.63,11.5633,11.619,25985,0
+MPA.US,D,20250224,000000,11.7,11.7,11.56,11.58,18863,0
+MPA.US,D,20250225,000000,11.66,11.68,11.603,11.62,44542,0
+MPA.US,D,20250226,000000,11.6677,11.7,11.65,11.68,19465,0
+MPA.US,D,20250227,000000,11.678,11.6864,11.58,11.6,19687,0
+MPA.US,D,20250228,000000,11.7,11.73,11.66,11.73,43020,0
+MPA.US,D,20250303,000000,11.74,11.82,11.68,11.74,14551,0
+MPA.US,D,20250304,000000,11.745,11.745,11.64,11.64,18067,0
+MPA.US,D,20250305,000000,11.66,11.71,11.6,11.6,16813,0
+MPA.US,D,20250306,000000,11.62,11.67,11.55,11.58,22749,0
+MPA.US,D,20250307,000000,11.62,11.63,11.55,11.57,19097,0
+MPA.US,D,20250310,000000,11.5997,11.63,11.53,11.53,36095,0
+MPA.US,D,20250311,000000,11.565,11.61,11.51,11.575,20074,0
+MPA.US,D,20250312,000000,11.5161,11.5496,11.4975,11.503,26816,0
+MPA.US,D,20250313,000000,11.49,11.5,11.382,11.41,18038,0
+MPA.US,D,20250314,000000,11.36,11.38,11.28,11.28,9571,0
+MPA.US,D,20250317,000000,11.335,11.3551,11.28,11.28,8864,0
+MPA.US,D,20250318,000000,11.3182,11.32,11.2651,11.3,10941,0
+MPA.US,D,20250319,000000,11.26,11.275,11.1801,11.21,36645,0
+MPA.US,D,20250320,000000,11.28,11.3183,11.23,11.265,42510,0
+MPA.US,D,20250321,000000,11.25,11.34,11.25,11.28,26109,0
+MPA.US,D,20250324,000000,11.33,11.39,11.26,11.35,40763,0
+MPA.US,D,20250325,000000,11.35,11.38,11.31,11.3593,9245,0
+MPA.US,D,20250326,000000,11.305,11.33,11.22,11.22,21533,0
+MPA.US,D,20250327,000000,11.215,11.22,11.11,11.13,29286,0
+MPA.US,D,20250328,000000,11.208,11.21,11.175,11.18,11785,0
+MPA.US,D,20250331,000000,11.2595,11.27,11.2,11.21,22075,0
+MPA.US,D,20250401,000000,11.2316,11.32,11.2316,11.24,108657,0
+MPA.US,D,20250402,000000,11.25,11.27,11.16,11.18,99796,0
+MPA.US,D,20250403,000000,11.21,11.25,11.16,11.18,126778,0
+MPA.US,D,20250404,000000,11.19,11.19,11.06,11.06,73987,0
+MPA.US,D,20250407,000000,10.952,10.99,10.89,10.89,31042,0
+MPA.US,D,20250408,000000,10.9,10.92,10.39,10.39,66638,0
+MPA.US,D,20250409,000000,10.347759,10.6135,10.26,10.5833,60435,0
+MPA.US,D,20250410,000000,10.43,10.59,10.4,10.43,135041,0
+MPA.US,D,20250411,000000,10.55,10.55,10.3834,10.54,36302,0
+MPA.US,D,20250414,000000,10.55,10.72,10.55,10.67,29639,0
+MPA.US,D,20250415,000000,10.6905,10.71,10.615,10.71,34366,0
+MPA.US,D,20250416,000000,10.71,10.75,10.6719,10.68,29927,0
+MPA.US,D,20250417,000000,10.68,10.75,10.6731,10.735,22131,0
+MPA.US,D,20250421,000000,10.68,10.705,10.56,10.62,33896,0
+MPA.US,D,20250422,000000,10.75,10.77,10.63,10.68,33613,0
+MPA.US,D,20250423,000000,10.765,10.83,10.66,10.77,60680,0
+MPA.US,D,20250424,000000,10.8468,10.925,10.84,10.92,50812,0
+MPA.US,D,20250425,000000,10.94,10.94,10.87,10.89,27263,0
+MPA.US,D,20250428,000000,10.8425,10.88,10.73,10.86,98040,0
+MPA.US,D,20250429,000000,10.86,10.94,10.79,10.92,105048,0
+MPA.US,D,20250430,000000,10.9,11.01,10.89,10.98,123823,0
+MPA.US,D,20250501,000000,11.0226,11.12,10.89,11.12,69278,0
+MPA.US,D,20250502,000000,11.03,11.1,10.9905,11.09,37270,0
+MPA.US,D,20250505,000000,11.101,11.101,10.953,11.03,105978,0
+MPA.US,D,20250506,000000,11.08,11.08,11.02,11.08,26100,0
+MPA.US,D,20250507,000000,11.03,11.075,11.01,11.05,51188,0
+MPA.US,D,20250508,000000,11.07,11.13,10.99,11.02,17828,0
+MPA.US,D,20250509,000000,11.0114,11.08,11.0114,11.063,10035,0
+MPA.US,D,20250512,000000,11.14,11.23,10.9501,11.05,87302,0
+MPA.US,D,20250513,000000,11.0693,11.1,10.986,10.99,61148,0
+MPA.US,D,20250514,000000,11,11.05,10.885,10.9,32928,0
+MPA.US,D,20250515,000000,10.87,10.985,10.87,10.93,32736,0
+MPA.US,D,20250516,000000,10.88,10.95,10.88,10.92,56958,0
+MPA.US,D,20250519,000000,10.88,10.94,10.8505,10.91,31370,0
+MPA.US,D,20250520,000000,10.9,10.9415,10.8146,10.88,75589,0
+MPA.US,D,20250521,000000,10.88,10.8842,10.76,10.77,55419,0
+MPA.US,D,20250522,000000,10.85,10.85,10.7,10.795,61404,0
+MPA.US,D,20250523,000000,10.7928,10.82,10.74,10.75,135559,0
+MPA.US,D,20250527,000000,10.84,10.88,10.817,10.82,37573,0
+MPA.US,D,20250528,000000,10.808,10.8787,10.79,10.82,15443,0
+MPA.US,D,20250529,000000,10.85,10.8799,10.76,10.78,53291,0
+MPA.US,D,20250530,000000,10.8599,10.8599,10.79,10.83,28491,0
+MPA.US,D,20250602,000000,10.8614,10.8614,10.76,10.8,45168,0
+MPA.US,D,20250603,000000,10.82,10.92,10.79,10.83,48099,0
+MPA.US,D,20250604,000000,10.9099,10.91,10.8,10.88,125718,0
+MPA.US,D,20250605,000000,10.8501,10.86,10.815,10.83,30147,0
+MPA.US,D,20250606,000000,10.82,10.845,10.75,10.77,40600,0
+MPA.US,D,20250609,000000,10.7705,10.82,10.73,10.74,189373,0
+MPA.US,D,20250610,000000,10.7401,10.84,10.7401,10.77,65360,0
+MPA.US,D,20250611,000000,10.8,10.84,10.76,10.82,44251,0
+MPA.US,D,20250612,000000,10.795,10.84,10.74,10.82,60552,0
+MPA.US,D,20250613,000000,10.745,10.75,10.6701,10.68,28214,0
+MPA.US,D,20250616,000000,10.71,10.8,10.65,10.68,47582,0
+MPA.US,D,20250617,000000,10.7,10.74,10.66,10.71,70655,0
+MPA.US,D,20250618,000000,10.72,10.75,10.71,10.73,98367,0
+MPA.US,D,20250620,000000,10.72,10.78,10.675,10.72,43688,0
+MPA.US,D,20250623,000000,10.74,10.7721,10.7097,10.74,18702,0
+MPA.US,D,20250624,000000,10.74,10.74,10.6701,10.71,26921,0
+MPA.US,D,20250625,000000,10.6873,10.74,10.68,10.72,22126,0
+MPA.US,D,20250626,000000,10.7,10.74,10.68,10.7,19131,0
+MPA.US,D,20250627,000000,10.6806,10.7399,10.68,10.71,11471,0
+MPA.US,D,20250630,000000,10.77,10.79,10.75,10.79,19747,0
+MPA.US,D,20250701,000000,10.79,10.87,10.74,10.75,88127,0
+MPA.US,D,20250702,000000,10.793,10.85,10.75,10.82,54998,0
+MPA.US,D,20250703,000000,10.83,10.86,10.77,10.78,45166,0
+MPA.US,D,20250707,000000,10.79,10.79,10.72,10.74,37228,0
+MPA.US,D,20250708,000000,10.735,10.75,10.707,10.72,111322,0
+MPA.US,D,20250709,000000,10.7405,10.7627,10.71,10.735,548392,0
+MPA.US,D,20250710,000000,10.7251,10.76,10.7,10.71,529830,0
+MPA.US,D,20250711,000000,10.73,10.76,10.71,10.76,69018,0
+MPA.US,D,20250714,000000,10.805,10.81,10.7185,10.76,64828,0
+MPA.US,D,20250715,000000,10.7,10.76,10.67,10.68,52395,0
+MPA.US,D,20250716,000000,10.7,10.7,10.61,10.61,43256,0
+MPA.US,D,20250717,000000,10.6031,10.66,10.55,10.56,23275,0
+MPA.US,D,20250718,000000,10.531,10.565,10.5,10.5,19906,0
+MPA.US,D,20250721,000000,10.5999,10.5999,10.5203,10.57,31338,0
+MPA.US,D,20250722,000000,10.54,10.59,10.53,10.56,22071,0
+MPA.US,D,20250723,000000,10.53,10.6,10.5,10.58,24675,0
+MPA.US,D,20250724,000000,10.58,10.64,10.54,10.62,28394,0
+MPA.US,D,20250725,000000,10.6169,10.6232,10.57,10.61,47305,0
+MPA.US,D,20250728,000000,10.61,10.61,10.57,10.59,18007,0
+MPA.US,D,20250729,000000,10.57,10.67,10.54,10.59,56338,0
+MPA.US,D,20250730,000000,10.61,10.61,10.54,10.54,32444,0
+MPA.US,D,20250731,000000,10.54,10.67,10.54,10.66,45318,0
+MPA.US,D,20250801,000000,10.6999,10.78,10.67,10.77,41248,0
+MPA.US,D,20250804,000000,10.8195,10.82,10.74,10.75,55441,0
+MPA.US,D,20250805,000000,10.77,10.77,10.7,10.73,11814,0
+MPA.US,D,20250806,000000,10.7965,10.83,10.7558,10.78,33290,0
+MPA.US,D,20250807,000000,10.8099,10.8399,10.77,10.82,62751,0
+MPA.US,D,20250808,000000,10.785,10.8348,10.75,10.83,49574,0
+MPA.US,D,20250811,000000,10.87,10.88,10.82,10.86,35783,0
+MPA.US,D,20250812,000000,10.845,10.86,10.83,10.84,57716,0
+MPA.US,D,20250813,000000,10.919,10.919,10.81,10.84,13167,0
+MPA.US,D,20250814,000000,10.83,10.85,10.81,10.81,15016,0
+MPA.US,D,20250815,000000,10.825,10.825,10.75,10.7599,4216,0
+MPA.US,D,20250818,000000,10.81,10.8899,10.68,10.72,44472,0
+MPA.US,D,20250819,000000,10.71,10.81,10.68,10.7447,23239,0
+MPA.US,D,20250820,000000,10.7,10.77,10.63,10.74,47348,0
+MPA.US,D,20250821,000000,10.65,10.75,10.64,10.7305,11490,0
+MPA.US,D,20250822,000000,10.71,10.775,10.7,10.75,22967,0
+MPA.US,D,20250825,000000,10.76,10.77,10.72,10.73,12913,0
+MPA.US,D,20250826,000000,10.735,10.75,10.705,10.73,11290,0
+MPA.US,D,20250827,000000,10.78,10.8314,10.755,10.755,2785,0
+MPA.US,D,20250828,000000,10.7603,10.795,10.76,10.77,11988,0
+MPA.US,D,20250829,000000,10.8,10.91,10.76,10.82,26501,0
+MPA.US,D,20250902,000000,10.815,10.8488,10.79,10.81,25585,0
+MPA.US,D,20250903,000000,10.8999,10.8999,10.81,10.83,15570,0
+MPA.US,D,20250904,000000,10.865,10.9,10.83,10.83,13303,0
+MPA.US,D,20250905,000000,10.8875,11.088,10.8875,10.99,49846,0
+MPA.US,D,20250908,000000,11.095,11.15,11.03,11.1394,17597,0
+MPA.US,D,20250909,000000,11.14,11.2861,10.99,11.1,80474,0
+MPA.US,D,20250910,000000,11.14,11.283,11.14,11.25,19946,0
+MPA.US,D,20250911,000000,11.29,11.43,11.28,11.34,46803,0
+MPA.US,D,20250912,000000,11.255,11.42,11.255,11.42,16401,0
+MPA.US,D,20250915,000000,11.3493,11.389,11.3493,11.36,8528,0
+MPA.US,D,20250916,000000,11.3769,11.44,11.27,11.34,75512,0
+MPA.US,D,20250917,000000,11.3785,11.43,11.35,11.37,36348,0
+MPA.US,D,20250918,000000,11.38,11.4,11.3301,11.4,21428,0
+MPA.US,D,20250919,000000,11.41,11.4815,11.2801,11.4,38051,0
+MPA.US,D,20250922,000000,11.3458,11.41,11.31,11.37,24223,0
+MPA.US,D,20250923,000000,11.42,11.42,11.335,11.39,36778,0
+MPA.US,D,20250924,000000,11.38,11.4137,11.35,11.38,7505,0
+MPA.US,D,20250925,000000,11.36,11.37,11.33,11.36,19983,0
+MPA.US,D,20250926,000000,11.3868,11.4475,11.21,11.23,39858,0
+MPA.US,D,20250929,000000,11.29,11.37,11.24,11.37,27331,0
+MPA.US,D,20250930,000000,11.31,11.38,11.2275,11.37,28541,0
+MPA.US,D,20251001,000000,11.35,11.38,11.3,11.38,27787,0
+MPA.US,D,20251002,000000,11.27,11.4852,11.27,11.43,127412,0
+MPA.US,D,20251003,000000,11.37,11.42,11.25,11.35,67165,0
+MPA.US,D,20251006,000000,11.36,11.4,11.23,11.26,35316,0
+MPA.US,D,20251007,000000,11.3,11.376,11.27,11.32,31338,0
+MPA.US,D,20251008,000000,11.3706,11.371,11.3,11.33,12003,0
+MPA.US,D,20251009,000000,11.36,11.37,11.2845,11.34,20450,0
+MPA.US,D,20251010,000000,11.3936,11.43,11.32,11.414,34179,0
+MPA.US,D,20251013,000000,11.3925,11.49,11.34,11.47,57359,0
+MPA.US,D,20251014,000000,11.47,11.51,11.46,11.51,19947,0
+MPA.US,D,20251015,000000,11.36,11.49,11.36,11.445,14568,0
+MPA.US,D,20251016,000000,11.41,11.47,11.4,11.41,21628,0
+MPA.US,D,20251017,000000,11.4585,11.4899,11.33,11.34,13702,0
+MPA.US,D,20251020,000000,11.4,11.43,11.37,11.405,24966,0
+MPA.US,D,20251021,000000,11.5294,11.5294,11.37,11.38,15481,0
+MPA.US,D,20251022,000000,11.455,11.54,11.32,11.35,47179,0
+MPA.US,D,20251023,000000,11.35,11.4,11.31,11.39,26522,0
+MPA.US,D,20251024,000000,11.405,11.43,11.38,11.414,9733,0
+MPA.US,D,20251027,000000,11.41,11.4599,11.39,11.41,21180,0
+MPA.US,D,20251028,000000,11.43,11.4956,11.33,11.376,18587,0
+MPA.US,D,20251029,000000,11.37,11.4285,11.29,11.39,78364,0
+MPA.US,D,20251030,000000,11.4372,11.4372,11.31,11.4,25556,0
+MPA.US,D,20251031,000000,11.41,11.46,11.4001,11.46,15853,0
+MPA.US,D,20251103,000000,11.383,11.46,11.33,11.38,45026,0
+MPA.US,D,20251104,000000,11.41,11.46,11.35,11.38,24955,0
+MPA.US,D,20251105,000000,11.43,11.44,11.33,11.33,31238,0
+MPA.US,D,20251106,000000,11.35,11.39,11.32,11.32,9709,0
+MPA.US,D,20251107,000000,11.35,11.37,11.29,11.32,42746,0
+MPA.US,D,20251110,000000,11.35,11.41,11.3201,11.41,19108,0
+MPA.US,D,20251111,000000,11.3901,11.46,11.3901,11.46,12747,0
+MPA.US,D,20251112,000000,11.4317,11.47,11.39,11.416,17697,0
+MPA.US,D,20251113,000000,11.3801,11.44,11.3801,11.4,12365,0
+MPA.US,D,20251114,000000,11.318,11.38,11.27,11.31,50945,0
+MPA.US,D,20251117,000000,11.34,11.34,11.25,11.3,38485,0
+MPA.US,D,20251118,000000,11.3,11.33,11.09,11.24,72954,0
+MPA.US,D,20251119,000000,11.266699,11.3,11.17,11.17,24754,0
+MPA.US,D,20251120,000000,11.2,11.2383,11.15,11.21,34413,0
+MPA.US,D,20251121,000000,11.204,11.21,11.14,11.15,23433,0
+MPA.US,D,20251124,000000,11.205,11.22,11.13,11.22,18897,0
+MPA.US,D,20251125,000000,11.195,11.27,11.1906,11.23,26040,0
+MPA.US,D,20251126,000000,11.28,11.28,11.2,11.27,22351,0
+MPA.US,D,20251128,000000,11.27,11.3,11.24,11.3,18186,0
+MPA.US,D,20251201,000000,11.22,11.2734,11.2,11.21,43769,0
+MPA.US,D,20251202,000000,11.2152,11.25,11.161,11.216,43464,0
+MPA.US,D,20251203,000000,11.24,11.31,11.15,11.31,86713,0
+MPA.US,D,20251204,000000,11.24,11.2999,11.24,11.27,23584,0
+MPA.US,D,20251205,000000,11.29,11.3199,11.22,11.31,25014,0
+MPA.US,D,20251208,000000,11.24,11.32,11.21,11.28,49854,0
+MPA.US,D,20251209,000000,11.26,11.34,11.26,11.32,31202,0
+MPA.US,D,20251210,000000,11.33,11.43,11.3059,11.41,25065,0
+MPA.US,D,20251211,000000,11.38,11.46,11.3201,11.39,87092,0
+MPA.US,D,20251212,000000,11.391,11.391,11.306,11.306,22822,0
+MPA.US,D,20251215,000000,11.27,11.2899,11.21,11.23,69514,0
+MPA.US,D,20251216,000000,11.2,11.2601,11.16,11.23,40252,0
+MPA.US,D,20251217,000000,11.205,11.27,11.17,11.17,68912,0
+MPA.US,D,20251218,000000,11.17,11.25,11.14,11.15,33994,0
+MPA.US,D,20251219,000000,11.1401,11.2,11.13,11.18,23324,0
+MPA.US,D,20251222,000000,11.119,11.1309,11.03,11.05,87137,0
+MPA.US,D,20251223,000000,11.04,11.07,11.03,11.04,63443,0
+MPA.US,D,20251224,000000,11.07,11.11,11.04,11.08,20649,0
+MPA.US,D,20251226,000000,11.09,11.09,11.03,11.03,60037,0
+MPA.US,D,20251229,000000,11.06,11.0785,11.03,11.05,44394,0
+MPA.US,D,20251230,000000,11.04,11.11,11.04,11.11,99737,0
+MPA.US,D,20251231,000000,11.1,11.12,11.04,11.08,98147,0
+MPA.US,D,20260102,000000,11.05,11.13,11.05,11.1085,25228,0
+MPA.US,D,20260105,000000,11.15,11.15,11.096,11.13,17734,0
+MPA.US,D,20260106,000000,11.154,11.21,11.12,11.21,42924,0
+MPA.US,D,20260107,000000,11.215,11.275,11.215,11.25,3307,0
+MPA.US,D,20260108,000000,11.1601,11.29,11.1601,11.25,12908,0
+MPA.US,D,20260109,000000,11.235,11.32,11.235,11.31,12079,0
+MPA.US,D,20260112,000000,11.2612,11.28,11.24,11.25,6535,0
+MPA.US,D,20260113,000000,11.2999,11.323,11.26,11.32,17274,0
+MPA.US,D,20260114,000000,11.32,11.44,11.32,11.41,50647,0
+MPA.US,D,20260115,000000,11.45,11.5,11.38,11.4,94969,0
+MPA.US,D,20260116,000000,11.45,11.48,11.42,11.46,9836,0
+MPA.US,D,20260120,000000,11.325,11.47,11.2794,11.45,236590,0
+MPA.US,D,20260121,000000,11.45,11.49,11.39,11.42,101550,0
+MPA.US,D,20260122,000000,11.4151,11.43,11.35,11.35,31943,0
+MPA.US,D,20260123,000000,11.36,11.4,11.33,11.36,53167,0
+MPA.US,D,20260126,000000,11.36,11.36,11.28,11.28,28053,0
+MPA.US,D,20260127,000000,11.29,11.3699,11.28,11.35,15913,0
+MPA.US,D,20260128,000000,11.41,11.41,11.33,11.4,19244,0
+MPA.US,D,20260129,000000,11.35,11.44,11.31,11.42,15704,0
+MPA.US,D,20260130,000000,11.42,11.49,11.415,11.43,32195,0
+MPA.US,D,20260202,000000,11.425,11.47,11.37,11.39,57788,0
+MPA.US,D,20260203,000000,11.46,11.5,11.39,11.43,53558,0
+MPA.US,D,20260204,000000,11.44,11.44,11.37,11.41,65793,0
+MPA.US,D,20260205,000000,11.41,11.51,11.35,11.36,41629,0
+MPA.US,D,20260206,000000,11.36,11.42,11.3,11.4,77417,0
+MPA.US,D,20260209,000000,11.3696,11.45,11.3696,11.45,18235,0
+MPA.US,D,20260210,000000,11.435,11.49,11.435,11.49,35243,0
+MPA.US,D,20260211,000000,11.47,11.4799,11.37,11.4,52669,0
+MPA.US,D,20260212,000000,11.44,11.47,11.4001,11.43,25566,0
+MPA.US,D,20260213,000000,11.454,11.51,11.3418,11.5,81131,0
+MPA.US,D,20260217,000000,11.41,11.52,11.4017,11.51,44501,0
+MPA.US,D,20260218,000000,11.51,11.52,11.46,11.49,9844,0
diff --git a/daily/us/nyse stocks/2/mrnx.us.txt b/daily/us/nyse stocks/2/mrnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ead84e28053fbd121e394077e732d169d609b221
--- /dev/null
+++ b/daily/us/nyse stocks/2/mrnx.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRNX.US,D,20260204,000000,20.61,20.87,20.3753,20.3753,2683,0
+MRNX.US,D,20260205,000000,21.07,21.07,17.98,18.3669,15483,0
+MRNX.US,D,20260206,000000,18.44,18.738,17.95,18.738,18006,0
+MRNX.US,D,20260209,000000,18.695,19.655,17.99,19.6119,12520,0
+MRNX.US,D,20260210,000000,19.9939,22.97,19.43,19.5521,58715,0
+MRNX.US,D,20260211,000000,15.4,18.35,14.95,18.1929,60062,0
+MRNX.US,D,20260212,000000,17.5926,18.3599,16.94,17.77,25864,0
+MRNX.US,D,20260213,000000,19.87,21.855,19.11,19.6807,38099,0
+MRNX.US,D,20260217,000000,21,22.3,19.54,21.2692,23042,0
+MRNX.US,D,20260218,000000,21.97,24.215,21.97,24.0435,15269,0
diff --git a/daily/us/nyse stocks/2/mtdr.us.txt b/daily/us/nyse stocks/2/mtdr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac58ae45aa2b3b33d4a1adaac413f4ac00aed04e
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtdr.us.txt	
@@ -0,0 +1,3530 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTDR.US,D,20120206,000000,11.8632,11.8731,11.5466,11.8334,253616.4383176,0
+MTDR.US,D,20120207,000000,11.8334,11.932,11.7746,11.8931,211112.40457759,0
+MTDR.US,D,20120208,000000,11.8931,11.8931,11.7447,11.8034,146014.86119468,0
+MTDR.US,D,20120209,000000,11.7547,11.8931,11.6949,11.7547,103873.31165454,0
+MTDR.US,D,20120210,000000,11.6462,11.7836,11.5863,11.6462,93287.969729488,0
+MTDR.US,D,20120213,000000,11.665,11.7935,11.6462,11.7347,127308.26661456,0
+MTDR.US,D,20120214,000000,11.7447,11.7746,11.5963,11.6462,148956.90747057,0
+MTDR.US,D,20120215,000000,11.7935,11.7935,11.5963,11.6262,124306.97776862,0
+MTDR.US,D,20120216,000000,11.8434,11.8434,11.5963,11.6462,138629.62216425,0
+MTDR.US,D,20120217,000000,11.5963,11.7547,11.5466,11.5963,424631.6640778,0
+MTDR.US,D,20120221,000000,11.6849,11.8134,11.6162,11.7149,250808.94296354,0
+MTDR.US,D,20120222,000000,11.7547,11.8434,11.7447,11.8134,385552.65417638,0
+MTDR.US,D,20120223,000000,11.8434,12.0215,11.8234,11.9618,506913.56922369,0
+MTDR.US,D,20120224,000000,11.9717,12.0215,11.8234,11.8931,238772.66012769,0
+MTDR.US,D,20120227,000000,11.8931,11.9917,11.8234,11.8931,175977.54408629,0
+MTDR.US,D,20120228,000000,11.8632,11.913,11.7935,11.8134,109918.06202341,0
+MTDR.US,D,20120229,000000,11.8134,12.2198,11.7547,11.7547,151754.36171105,0
+MTDR.US,D,20120301,000000,11.8234,11.9519,11.7447,11.8533,135439.5603832,0
+MTDR.US,D,20120302,000000,11.8034,11.8533,11.4967,11.6362,168855.38223139,0
+MTDR.US,D,20120305,000000,11.4271,11.5565,11.3474,11.3971,151467.18586297,0
+MTDR.US,D,20120306,000000,11.1492,11.2876,10.9012,11.0008,227589.87194526,0
+MTDR.US,D,20120307,000000,11.0207,11.0406,10.7528,11.0406,351411.86392847,0
+MTDR.US,D,20120308,000000,10.8912,11.2676,10.8912,11.0406,200187.67301389,0
+MTDR.US,D,20120309,000000,11.0008,11.5067,11.0008,11.4271,245509.24322152,0
+MTDR.US,D,20120312,000000,11.5366,11.6063,11.3274,11.3871,187736.69218762,0
+MTDR.US,D,20120313,000000,11.5366,11.5366,11.2578,11.4668,390052.07716691,0
+MTDR.US,D,20120314,000000,11.4868,11.8632,11.4668,11.6262,360294.23299211,0
+MTDR.US,D,20120315,000000,11.6849,11.8731,11.6262,11.7935,276057.32303424,0
+MTDR.US,D,20120316,000000,11.8134,11.8632,11.6462,11.7249,216051.62834246,0
+MTDR.US,D,20120319,000000,11.7646,11.942,11.7447,11.8134,129695.03931006,0
+MTDR.US,D,20120320,000000,11.7347,11.7935,11.6262,11.7347,140238.20855811,0
+MTDR.US,D,20120321,000000,11.8034,11.8134,11.4569,11.5067,266947.02069256,0
+MTDR.US,D,20120322,000000,11.5067,11.5366,10.9012,11.198,595956.15613596,0
+MTDR.US,D,20120323,000000,11.198,11.4071,11.0008,11.178,146061.05031711,0
+MTDR.US,D,20120326,000000,11.198,11.198,10.951,11.1492,124905.42813737,0
+MTDR.US,D,20120327,000000,11.169,11.2876,10.961,11.1293,75936.925481264,0
+MTDR.US,D,20120328,000000,11.1293,11.198,10.951,11.0406,112554.85844678,0
+MTDR.US,D,20120329,000000,10.9808,11.0107,10.7728,10.8912,202774.26386941,0
+MTDR.US,D,20120330,000000,10.951,11.0506,10.7827,10.8515,1042604.9699377,0
+MTDR.US,D,20120402,000000,10.8015,11.4171,10.5157,11.2278,295818.23453917,0
+MTDR.US,D,20120403,000000,11.198,11.6362,11.178,11.4071,192889.79167153,0
+MTDR.US,D,20120404,000000,11.2278,11.5664,11.0794,11.3672,239815.93182757,0
+MTDR.US,D,20120405,000000,11.2478,11.3474,11.198,11.2776,57972.369193938,0
+MTDR.US,D,20120409,000000,11.188,11.188,10.941,11.0406,103442.5478824,0
+MTDR.US,D,20120410,000000,11.0008,11.178,10.9012,11.0008,114310.04509875,0
+MTDR.US,D,20120411,000000,11.1093,11.188,10.8614,10.9211,106732.01668779,0
+MTDR.US,D,20120412,000000,10.951,11.0207,10.8015,10.9211,369971.85825048,0
+MTDR.US,D,20120413,000000,10.951,10.951,10.6452,10.6552,130250.31289045,0
+MTDR.US,D,20120416,000000,10.685,10.9012,10.3764,10.3962,109081.63726307,0
+MTDR.US,D,20120417,000000,10.4959,10.5057,10.2279,10.2866,337313.13636543,0
+MTDR.US,D,20120418,000000,10.1682,10.6253,9.96902,10.5257,708767.06297877,0
+MTDR.US,D,20120419,000000,10.5854,11.0008,10.5157,10.8215,89481.383575263,0
+MTDR.US,D,20120420,000000,10.951,11.188,10.951,11.1492,231044.0150132,0
+MTDR.US,D,20120423,000000,10.9908,11.2478,10.8315,11.2278,144321.92944685,0
+MTDR.US,D,20120424,000000,11.2876,11.2975,11.0506,11.1492,48510.627877328,0
+MTDR.US,D,20120425,000000,11.2578,11.3574,11.0406,11.0993,190127.48132854,0
+MTDR.US,D,20120426,000000,11.0993,11.5366,11.0705,11.3274,147181.63859146,0
+MTDR.US,D,20120427,000000,11.3075,11.5963,11.2278,11.4668,72088.166650046,0
+MTDR.US,D,20120430,000000,11.5166,11.5565,11.2876,11.4768,239573.94099054,0
+MTDR.US,D,20120501,000000,11.5166,11.9817,11.4271,11.5266,394837.67189416,0
+MTDR.US,D,20120502,000000,11.4469,11.5067,11.169,11.2776,121192.22433934,0
+MTDR.US,D,20120503,000000,11.2776,11.2876,11.0705,11.0893,123996.70735933,0
+MTDR.US,D,20120504,000000,11.0107,11.0107,10.6652,10.7916,79203.299725447,0
+MTDR.US,D,20120507,000000,10.695,10.9111,10.695,10.8812,73886.530090357,0
+MTDR.US,D,20120508,000000,10.8415,10.9012,10.705,10.8315,78269.476163477,0
+MTDR.US,D,20120509,000000,10.705,10.7628,10.5157,10.5557,71646.357652985,0
+MTDR.US,D,20120510,000000,10.6752,10.7728,10.6054,10.6652,57527.547862806,0
+MTDR.US,D,20120511,000000,10.5755,10.6452,10.3564,10.5257,70058.857597635,0
+MTDR.US,D,20120514,000000,10.456,10.5057,10.1981,10.2081,89377.960105496,0
+MTDR.US,D,20120515,000000,9.60451,10.2279,9.34577,9.94909,378617.25703388,0
+MTDR.US,D,20120516,000000,9.94909,9.99885,8.7809,8.8303,589327.01295733,0
+MTDR.US,D,20120517,000000,8.9294,9.01871,8.55284,8.63211,292685.40710545,0
+MTDR.US,D,20120518,000000,8.76098,9.29608,8.76098,9.07807,201349.42985389,0
+MTDR.US,D,20120521,000000,9.14758,9.48501,9.10785,9.36559,111345.90837301,0
+MTDR.US,D,20120522,000000,9.33591,9.69315,9.20694,9.28612,69267.617848353,0
+MTDR.US,D,20120523,000000,9.24678,9.64435,9.11781,9.59456,62187.628670446,0
+MTDR.US,D,20120524,000000,10.0288,10.2579,9.5846,9.77183,78098.777232793,0
+MTDR.US,D,20120525,000000,9.77183,10.0686,9.5846,9.76186,53032.141317708,0
+MTDR.US,D,20120529,000000,9.91026,10.3664,9.87042,10.0686,84906.652232965,0
+MTDR.US,D,20120530,000000,9.95906,9.95906,9.68319,9.79074,58970.455882754,0
+MTDR.US,D,20120531,000000,9.84054,10.0387,9.79074,9.95906,152632.95914839,0
+MTDR.US,D,20120601,000000,9.51488,9.71307,9.15745,9.18703,103452.58899597,0
+MTDR.US,D,20120604,000000,9.2665,9.84054,9.13773,9.76186,146382.36595133,0
+MTDR.US,D,20120605,000000,9.79074,10.0288,9.55472,9.74195,138795.30053815,0
+MTDR.US,D,20120606,000000,9.83059,10.2179,9.55472,9.62443,137563.25590318,0
+MTDR.US,D,20120607,000000,9.80071,9.9003,9.45493,9.60451,86897.805053811,0
+MTDR.US,D,20120608,000000,9.57463,10.1483,9.57463,9.91026,63882.568640989,0
+MTDR.US,D,20120611,000000,10.1782,10.6353,10.0686,10.3365,154594.99273988,0
+MTDR.US,D,20120612,000000,10.4062,10.8812,10.2678,10.7438,105190.70575486,0
+MTDR.US,D,20120613,000000,10.8315,10.8315,10.3265,10.3862,143398.14699845,0
+MTDR.US,D,20120614,000000,10.446,10.6652,10.4062,10.5656,78097.773121437,0
+MTDR.US,D,20120615,000000,10.5656,10.705,10.4859,10.6353,142989.47367616,0
+MTDR.US,D,20120618,000000,10.5854,10.5854,10.0188,10.0387,81979.667627434,0
+MTDR.US,D,20120619,000000,10.1084,10.7728,9.94909,10.6452,109974.29225941,0
+MTDR.US,D,20120620,000000,10.695,10.695,9.91026,10.3066,96436.862944907,0
+MTDR.US,D,20120621,000000,10.3365,10.3365,9.93914,9.96902,79588.878486518,0
+MTDR.US,D,20120622,000000,10.0587,10.3862,9.99885,10.3764,274508.98332181,0
+MTDR.US,D,20120625,000000,10.1483,10.2379,9.73199,9.99885,74958.921019587,0
+MTDR.US,D,20120626,000000,9.97901,10.0885,9.83059,9.96902,124450.56569266,0
+MTDR.US,D,20120627,000000,10.0387,10.2379,9.86046,10.1284,48123.040893542,0
+MTDR.US,D,20120628,000000,10.0786,10.1084,9.88038,9.98886,59970.550794283,0
+MTDR.US,D,20120629,000000,10.1284,10.7339,10.1284,10.6452,157930.65066769,0
+MTDR.US,D,20120702,000000,10.5557,10.9111,10.3664,10.9111,134773.83455354,0
+MTDR.US,D,20120703,000000,10.951,11.3474,10.941,11.3075,44866.70776293,0
+MTDR.US,D,20120705,000000,11.2578,11.4271,10.9012,11.2079,76755.276237184,0
+MTDR.US,D,20120706,000000,11.0705,11.3274,11.0705,11.178,68871.997973711,0
+MTDR.US,D,20120709,000000,11.178,11.3474,10.951,11.0794,57585.786321509,0
+MTDR.US,D,20120710,000000,11.1293,11.2378,10.6154,10.7438,507955.8368122,0
+MTDR.US,D,20120711,000000,10.7339,10.8415,10.466,10.7916,46975.34161254,0
+MTDR.US,D,20120712,000000,10.6752,11.0406,10.6552,10.9311,31079.254720546,0
+MTDR.US,D,20120713,000000,11.0306,11.0506,10.6752,10.8912,73585.29668327,0
+MTDR.US,D,20120716,000000,10.8912,10.941,10.715,10.8515,47825.823931883,0
+MTDR.US,D,20120717,000000,10.961,11.2378,10.8215,10.9709,111572.83753968,0
+MTDR.US,D,20120718,000000,10.9111,11.2478,10.9111,11.0893,36293.604997227,0
+MTDR.US,D,20120719,000000,11.1193,11.198,10.7339,10.8614,51156.461302911,0
+MTDR.US,D,20120720,000000,10.7728,10.7728,10.5457,10.6154,41985.912279818,0
+MTDR.US,D,20120723,000000,10.2866,10.5557,10.0885,10.3962,46466.257154563,0
+MTDR.US,D,20120724,000000,10.476,10.5357,10.0487,10.1582,64923.832118155,0
+MTDR.US,D,20120725,000000,10.2579,10.3365,10.0288,10.0387,94334.253763439,0
+MTDR.US,D,20120726,000000,10.2379,10.2379,10.0387,10.0686,52170.613773437,0
+MTDR.US,D,20120727,000000,10.1384,10.6752,10.0288,10.5357,33842.569174894,0
+MTDR.US,D,20120730,000000,10.6054,10.7339,10.4262,10.5357,49966.589344916,0
+MTDR.US,D,20120731,000000,10.5257,10.695,10.3166,10.3764,64713.97284455,0
+MTDR.US,D,20120801,000000,10.2866,10.3664,10.0885,10.1284,73216.787815265,0
+MTDR.US,D,20120802,000000,10.0686,10.2579,9.91026,9.95906,116778.15081415,0
+MTDR.US,D,20120803,000000,10.1284,10.2966,10.0686,10.1682,43389.659956845,0
+MTDR.US,D,20120806,000000,10.2379,10.2866,9.95906,9.97901,70920.385141904,0
+MTDR.US,D,20120807,000000,9.99885,10.3764,9.91922,10.0188,157865.38342949,0
+MTDR.US,D,20120808,000000,9.94909,10.1782,9.91026,10.0387,102064.90710066,0
+MTDR.US,D,20120809,000000,9.99885,10.2966,9.99885,10.1582,48783.746166421,0
+MTDR.US,D,20120810,000000,10.1184,10.4062,10.0387,10.1084,557513.75283484,0
+MTDR.US,D,20120813,000000,10.2081,10.3066,9.9003,9.9003,257503.35338038,0
+MTDR.US,D,20120814,000000,9.99885,10.2279,9.9003,9.93914,368238.76204836,0
+MTDR.US,D,20120815,000000,9.91026,9.98886,9.32596,9.57463,627414.96494944,0
+MTDR.US,D,20120816,000000,9.57463,9.72303,9.39517,9.59456,301420.17179962,0
+MTDR.US,D,20120817,000000,9.5846,10.2179,9.5846,10.1384,544930.22930945,0
+MTDR.US,D,20120820,000000,10.0984,10.4062,10.0587,10.0885,369933.70201891,0
+MTDR.US,D,20120821,000000,10.2179,10.4162,10.1981,10.1981,209775.93236148,0
+MTDR.US,D,20120822,000000,10.1582,10.4062,10.0984,10.3066,84941.796130458,0
+MTDR.US,D,20120823,000000,10.2179,10.2279,9.88038,9.9003,86604.604537579,0
+MTDR.US,D,20120824,000000,9.86046,10.0984,9.86046,9.93914,96105.506197111,0
+MTDR.US,D,20120827,000000,10.0088,10.2768,9.86046,9.88038,146908.52030237,0
+MTDR.US,D,20120828,000000,9.86046,10.1483,9.66327,9.95906,206940.32188943,0
+MTDR.US,D,20120829,000000,9.97901,10.1184,9.81067,9.87042,266219.03995876,0
+MTDR.US,D,20120830,000000,9.84054,10.1682,9.75191,9.99885,98972.244121224,0
+MTDR.US,D,20120831,000000,10.0686,10.1782,10.0288,10.0885,96345.488811424,0
+MTDR.US,D,20120904,000000,10.0984,10.0984,9.88038,9.91922,245453.01298554,0
+MTDR.US,D,20120905,000000,9.91026,10.2279,9.91026,10.0686,235585.61068072,0
+MTDR.US,D,20120906,000000,10.1881,10.3066,10.0984,10.1483,111965.44508025,0
+MTDR.US,D,20120907,000000,10.1981,10.2479,10.0387,10.1284,98641.891484786,0
+MTDR.US,D,20120910,000000,10.1184,10.2966,10.0288,10.2379,116350.39937609,0
+MTDR.US,D,20120911,000000,10.2379,10.3465,10.1084,10.2479,121682.23068153,0
+MTDR.US,D,20120912,000000,10.2768,10.4062,10.1682,10.2279,163924.19135737,0
+MTDR.US,D,20120913,000000,10.2279,10.3365,10.0387,10.1782,234801.39971093,0
+MTDR.US,D,20120914,000000,10.1981,10.4959,10.1981,10.4062,343893.07808757,0
+MTDR.US,D,20120917,000000,10.3862,10.466,10.2379,10.3862,181925.89976491,0
+MTDR.US,D,20120918,000000,10.3564,10.456,10.1284,10.3664,192727.1256317,0
+MTDR.US,D,20120919,000000,10.3166,10.4262,10.2866,10.3862,204756.37968805,0
+MTDR.US,D,20120920,000000,10.3365,10.476,10.3166,10.4062,277413.87747749,0
+MTDR.US,D,20120921,000000,10.5157,10.5457,10.2479,10.3564,445634.66133128,0
+MTDR.US,D,20120924,000000,10.2866,10.4062,10.2179,10.2678,69576.884146295,0
+MTDR.US,D,20120925,000000,10.2866,10.3664,9.92918,9.99885,113480.6491179,0
+MTDR.US,D,20120926,000000,9.98886,10.1084,9.87042,9.97901,125747.87756585,0
+MTDR.US,D,20120927,000000,10.0686,10.4062,10.0686,10.2768,206774.64351553,0
+MTDR.US,D,20120928,000000,10.2579,10.4062,10.1682,10.2966,175403.19239011,0
+MTDR.US,D,20121001,000000,10.3962,10.4062,10.2866,10.3365,189023.96294724,0
+MTDR.US,D,20121002,000000,10.3764,10.3764,10.0487,10.1384,78287.550167901,0
+MTDR.US,D,20121003,000000,10.1084,10.1184,9.81067,9.81067,154971.53449874,0
+MTDR.US,D,20121004,000000,9.86046,10.0088,9.65331,9.91026,155435.43394565,0
+MTDR.US,D,20121005,000000,10.0088,10.0088,9.66327,9.70311,71679.493327764,0
+MTDR.US,D,20121008,000000,9.68319,9.68319,9.31599,9.45493,116694.80957152,0
+MTDR.US,D,20121009,000000,9.48501,9.5846,9.41509,9.49496,138027.15535008,0
+MTDR.US,D,20121010,000000,9.49496,9.61447,9.19699,9.43531,459398.0157011,0
+MTDR.US,D,20121011,000000,9.46509,9.71307,9.42505,9.55472,128426.84666621,0
+MTDR.US,D,20121012,000000,9.52484,9.5348,9.30604,9.35574,103163.40492516,0
+MTDR.US,D,20121015,000000,9.33591,9.41509,9.17706,9.25654,130642.92043102,0
+MTDR.US,D,20121016,000000,9.32596,9.48501,9.14758,9.31599,143479.48001836,0
+MTDR.US,D,20121017,000000,9.46509,9.50492,9.02858,9.24678,208171.36241306,0
+MTDR.US,D,20121018,000000,9.20694,9.35574,9.09789,9.2665,112622.1339077,0
+MTDR.US,D,20121019,000000,9.2169,9.41509,9.13773,9.22687,191734.05949967,0
+MTDR.US,D,20121022,000000,9.22687,9.30604,8.95926,9.00876,134461.55592152,0
+MTDR.US,D,20121023,000000,8.9294,8.9294,8.69157,8.84026,96217.966669091,0
+MTDR.US,D,20121024,000000,8.9294,9.18703,8.72125,8.76098,104027.9448035,0
+MTDR.US,D,20121025,000000,8.85022,8.89972,8.69157,8.85022,79246.476513795,0
+MTDR.US,D,20121026,000000,8.88995,8.9294,8.65203,8.69157,102465.54753208,0
+MTDR.US,D,20121031,000000,8.74117,8.7809,8.57256,8.75112,148711.90429947,0
+MTDR.US,D,20121101,000000,8.76098,9.03844,8.60243,8.9988,249519.66398122,0
+MTDR.US,D,20121102,000000,8.9988,8.9988,8.6124,8.79086,131715.31136025,0
+MTDR.US,D,20121105,000000,8.81038,8.91953,8.67185,8.88995,137778.13573356,0
+MTDR.US,D,20121106,000000,8.97908,9.03844,8.77095,8.98893,191113.51868107,0
+MTDR.US,D,20121107,000000,8.87004,8.9988,8.43402,8.55284,207046.75769327,0
+MTDR.US,D,20121108,000000,8.52326,8.62225,8.33503,8.35455,111792.73792685,0
+MTDR.US,D,20121109,000000,8.32507,8.58252,8.27527,8.41421,129056.42448702,0
+MTDR.US,D,20121112,000000,8.32507,8.5628,8.12669,8.26542,203276.31954789,0
+MTDR.US,D,20121113,000000,7.86915,8.38433,7.86915,8.28524,172385.83776246,0
+MTDR.US,D,20121114,000000,8.28524,8.54298,8.25546,8.43402,246997.33625253,0
+MTDR.US,D,20121115,000000,8.43402,8.70153,8.37437,8.42417,687758.04105715,0
+MTDR.US,D,20121116,000000,8.38433,8.55284,8.30515,8.42417,335800.94466185,0
+MTDR.US,D,20121119,000000,8.65203,8.77095,8.48343,8.52326,543895.99461178,0
+MTDR.US,D,20121120,000000,8.47347,8.55284,8.27527,8.42417,749164.47109189,0
+MTDR.US,D,20121121,000000,8.42417,8.70153,8.33503,8.67185,952931.80109333,0
+MTDR.US,D,20121123,000000,8.68181,8.80073,8.66189,8.76098,111637.10066653,0
+MTDR.US,D,20121126,000000,8.72125,8.88995,8.70153,8.88995,258387.97548587,0
+MTDR.US,D,20121127,000000,8.91953,8.93934,8.44399,8.5628,422028.00332921,0
+MTDR.US,D,20121128,000000,8.49338,8.88,8.47347,8.84026,279430.13308226,0
+MTDR.US,D,20121129,000000,8.9988,8.9988,8.75112,8.87004,241066.05046698,0
+MTDR.US,D,20121130,000000,8.86007,8.93934,8.65203,8.81038,4915217.4705516,0
+MTDR.US,D,20121203,000000,8.89972,8.89972,8.67185,8.72125,208601.12207384,0
+MTDR.US,D,20121204,000000,8.72125,8.7312,8.26542,8.32507,265628.62248088,0
+MTDR.US,D,20121205,000000,8.3448,8.55284,8.3448,8.36441,303690.46757771,0
+MTDR.US,D,20121206,000000,8.25546,8.26542,8.03755,8.16632,615339.52177066,0
+MTDR.US,D,20121207,000000,8.22588,8.25546,8.10687,8.22588,498413.76658704,0
+MTDR.US,D,20121210,000000,8.22588,8.25546,8.03755,8.18615,265773.21451628,0
+MTDR.US,D,20121211,000000,8.25546,8.37437,8.15637,8.20606,259894.1425213,0
+MTDR.US,D,20121212,000000,8.21603,8.30515,8.0276,8.09701,202287.26986129,0
+MTDR.US,D,20121213,000000,7.9285,8.03755,7.63122,7.80959,684182.40051502,0
+MTDR.US,D,20121214,000000,7.80959,8.09701,7.78967,8.03755,561034.16725232,0
+MTDR.US,D,20121217,000000,8.16632,8.50334,7.70054,7.98805,620129.13294335,0
+MTDR.US,D,20121218,000000,8.0276,8.1961,7.98805,8.08715,370160.63118557,0
+MTDR.US,D,20121219,000000,8.13665,8.48343,8.12669,8.32507,642072.98253829,0
+MTDR.US,D,20121220,000000,8.31512,8.37437,8.23574,8.35455,420895.36571858,0
+MTDR.US,D,20121221,000000,8.27527,8.32507,8.15637,8.23574,213633.72819491,0
+MTDR.US,D,20121224,000000,8.09701,8.11682,7.90868,7.95828,72038.965193556,0
+MTDR.US,D,20121226,000000,7.96814,8.01763,7.88886,7.94832,184202.22021113,0
+MTDR.US,D,20121227,000000,7.89873,7.96814,7.8789,7.93836,256578.56682062,0
+MTDR.US,D,20121228,000000,7.8789,7.93836,7.72045,7.80959,258501.44006919,0
+MTDR.US,D,20121231,000000,7.76995,8.17628,7.74018,8.12669,374619.88972182,0
+MTDR.US,D,20130102,000000,8.22588,8.42417,7.9285,7.9781,328880.6091897,0
+MTDR.US,D,20130103,000000,8.03755,8.42417,7.9781,8.32507,387330.93538954,0
+MTDR.US,D,20130104,000000,8.35455,8.4635,8.20606,8.28524,302204.38276941,0
+MTDR.US,D,20130107,000000,8.22588,8.39429,8.1961,8.25546,89734.419637215,0
+MTDR.US,D,20130108,000000,8.28524,8.41421,8.16632,8.3448,158917.69213158,0
+MTDR.US,D,20130109,000000,8.39429,8.39429,8.13665,8.18615,110489.40138552,0
+MTDR.US,D,20130110,000000,8.25546,8.31512,8.10687,8.21603,83342.246738825,0
+MTDR.US,D,20130111,000000,8.24549,8.30515,8.09701,8.12669,126156.55088813,0
+MTDR.US,D,20130114,000000,8.13665,8.25546,7.88886,7.91854,186924.36609984,0
+MTDR.US,D,20130115,000000,7.90868,8.1961,7.90868,8.10687,250350.06407341,0
+MTDR.US,D,20130116,000000,8.04741,8.12669,7.88886,8.0276,248763.56812942,0
+MTDR.US,D,20130117,000000,8.09701,8.24549,8.01763,8.17628,122277.66871621,0
+MTDR.US,D,20130118,000000,8.16632,8.24549,7.9781,7.99792,80073.864271929,0
+MTDR.US,D,20130122,000000,8.01763,8.1465,7.90868,7.9781,180056.24441825,0
+MTDR.US,D,20130123,000000,7.93836,7.9781,7.70054,7.84922,328938.8476484,0
+MTDR.US,D,20130124,000000,7.89873,8.0276,7.80959,7.96814,121955.34897063,0
+MTDR.US,D,20130125,000000,7.96814,8.05738,7.79963,7.94832,114545.00715627,0
+MTDR.US,D,20130128,000000,7.99792,8.05738,7.64098,7.93836,223894.74215166,0
+MTDR.US,D,20130129,000000,7.94832,8.01763,7.80959,7.88886,166800.97039505,0
+MTDR.US,D,20130130,000000,7.91854,7.99792,7.74018,7.78967,210497.88842713,0
+MTDR.US,D,20130131,000000,7.83927,7.95828,7.75013,7.82941,118300.3836313,0
+MTDR.US,D,20130201,000000,7.88886,7.89873,7.72045,7.73032,169424.71337079,0
+MTDR.US,D,20130204,000000,7.73032,7.73032,7.50236,7.65094,162425.05310144,0
+MTDR.US,D,20130205,000000,7.73032,8.00767,7.67076,7.86915,157090.20946192,0
+MTDR.US,D,20130206,000000,7.86915,8.01763,7.75999,7.93836,196239.50715834,0
+MTDR.US,D,20130207,000000,7.91854,8.0276,7.85919,7.86915,116459.847514,0
+MTDR.US,D,20130208,000000,7.89873,8.18615,7.82941,8.09701,112806.89039738,0
+MTDR.US,D,20130211,000000,8.13665,8.17628,7.8789,7.91854,238944.36316974,0
+MTDR.US,D,20130212,000000,7.90868,8.07719,7.90868,7.9781,138578.41248505,0
+MTDR.US,D,20130213,000000,7.93836,8.36441,7.88886,7.91854,279320.68494435,0
+MTDR.US,D,20130214,000000,7.9285,8.13665,7.9285,7.98805,150936.01095513,0
+MTDR.US,D,20130215,000000,7.95828,8.11682,7.9285,7.95828,116766.10147787,0
+MTDR.US,D,20130219,000000,7.99792,8.06723,7.83927,7.98805,129221.09874956,0
+MTDR.US,D,20130220,000000,8.00767,8.15637,7.69057,7.7105,316742.9111068,0
+MTDR.US,D,20130221,000000,7.77971,7.96814,7.69057,7.94832,170430.83295046,0
+MTDR.US,D,20130222,000000,8.00767,8.07719,7.90868,7.98805,183130.83339326,0
+MTDR.US,D,20130225,000000,8.03755,8.03755,7.70054,7.70054,198039.87882136,0
+MTDR.US,D,20130226,000000,7.74018,7.82941,7.59158,7.81945,154926.34948768,0
+MTDR.US,D,20130227,000000,7.83927,7.98805,7.83927,7.95828,87992.286432895,0
+MTDR.US,D,20130228,000000,8.01763,8.01763,7.68072,7.74018,144394.22546455,0
+MTDR.US,D,20130301,000000,7.68072,7.84922,7.66089,7.69057,160416.83038752,0
+MTDR.US,D,20130304,000000,7.68072,7.72045,7.59158,7.67076,612030.97484948,0
+MTDR.US,D,20130305,000000,7.70054,7.88886,7.68072,7.7105,214898.90850468,0
+MTDR.US,D,20130306,000000,7.68072,7.80959,7.58162,7.75013,138224.9652874,0
+MTDR.US,D,20130307,000000,7.76995,8.05738,7.70054,8.05738,165888.23317158,0
+MTDR.US,D,20130308,000000,8.06723,8.17628,7.84922,8.13665,242237.84842056,0
+MTDR.US,D,20130311,000000,8.08715,8.17628,8.07719,8.12669,160700.99390154,0
+MTDR.US,D,20130312,000000,8.16632,8.16632,8.04741,8.10687,73913.641096994,0
+MTDR.US,D,20130313,000000,8.13665,8.13665,7.88886,7.94832,141565.64377199,0
+MTDR.US,D,20130314,000000,8.12669,8.82034,7.93836,8.72125,525153.25202282,0
+MTDR.US,D,20130315,000000,8.77095,8.82034,8.62225,8.7809,424126.59606525,0
+MTDR.US,D,20130318,000000,8.66189,8.87004,8.62225,8.7312,246585.65059619,0
+MTDR.US,D,20130319,000000,8.77095,8.87004,8.54298,8.75112,233993.09006857,0
+MTDR.US,D,20130320,000000,8.84026,8.84026,8.69157,8.7809,248271.55356452,0
+MTDR.US,D,20130321,000000,8.69157,8.88,8.69157,8.72125,240728.66905105,0
+MTDR.US,D,20130322,000000,8.79086,8.79086,8.60243,8.76098,152178.09670369,0
+MTDR.US,D,20130325,000000,8.76098,8.91953,8.67185,8.79086,230947.62032292,0
+MTDR.US,D,20130326,000000,8.81038,8.8303,8.71139,8.82034,174779.63923745,0
+MTDR.US,D,20130327,000000,8.75112,8.87004,8.62225,8.84026,125236.78488516,0
+MTDR.US,D,20130328,000000,8.87004,8.87004,8.75112,8.7809,95279.122550336,0
+MTDR.US,D,20130401,000000,8.79086,8.8303,8.47347,8.7312,165935.42640536,0
+MTDR.US,D,20130402,000000,8.70153,8.7809,8.53312,8.57256,148518.11080757,0
+MTDR.US,D,20130403,000000,8.63211,8.76098,8.40424,8.47347,286761.1500994,0
+MTDR.US,D,20130404,000000,8.4635,8.53312,8.31512,8.50334,146478.76064159,0
+MTDR.US,D,20130405,000000,8.42417,8.5133,8.35455,8.41421,180541.23020366,0
+MTDR.US,D,20130408,000000,8.48343,8.60243,8.3448,8.58252,185403.13739404,0
+MTDR.US,D,20130409,000000,8.63211,8.67185,8.44399,8.5628,131483.36163679,0
+MTDR.US,D,20130410,000000,8.5628,8.90967,8.53312,8.72125,224366.67448943,0
+MTDR.US,D,20130411,000000,8.75112,8.84026,8.55284,8.75112,224179.90977703,0
+MTDR.US,D,20130412,000000,8.75112,8.80073,8.67185,8.71139,172770.41241218,0
+MTDR.US,D,20130415,000000,8.72125,8.72125,8.17628,8.44399,441726.65993001,0
+MTDR.US,D,20130416,000000,8.5628,8.88,8.4635,8.87004,268907.04606135,0
+MTDR.US,D,20130417,000000,8.81038,8.97908,8.65203,8.77095,492573.85493497,0
+MTDR.US,D,20130418,000000,8.82034,9.34577,8.71139,9.28612,907631.3172242,0
+MTDR.US,D,20130419,000000,9.33591,9.35574,9.00876,9.24678,219335.0724797,0
+MTDR.US,D,20130422,000000,9.33591,9.56468,9.06821,9.54475,279421.09608004,0
+MTDR.US,D,20130423,000000,9.5348,9.82062,9.42505,9.5846,771487.87477976,0
+MTDR.US,D,20130424,000000,9.86046,10.0088,9.79074,9.89034,349488.99067989,0
+MTDR.US,D,20130425,000000,9.94909,9.98886,9.70311,9.70311,485944.71175634,0
+MTDR.US,D,20130426,000000,9.72303,9.88038,9.46509,9.79074,158645.57795386,0
+MTDR.US,D,20130429,000000,9.89034,10.0387,9.75191,9.88038,459368.89647175,0
+MTDR.US,D,20130430,000000,9.83059,9.96902,9.74195,9.78179,268676.10044925,0
+MTDR.US,D,20130501,000000,9.73199,9.73199,9.31599,9.32596,317761.08002275,0
+MTDR.US,D,20130502,000000,9.41509,9.46509,9.31599,9.37535,241314.06597216,0
+MTDR.US,D,20130503,000000,9.40513,9.5348,9.40513,9.46509,180304.25992342,0
+MTDR.US,D,20130506,000000,9.49496,9.68319,9.30604,9.48501,163897.08035073,0
+MTDR.US,D,20130507,000000,9.56468,9.69315,9.52484,9.55472,185265.57413815,0
+MTDR.US,D,20130508,000000,9.5846,9.70311,9.46509,9.64435,157892.49443614,0
+MTDR.US,D,20130509,000000,8.72125,9.80071,8.64208,9.38532,421333.1582702,0
+MTDR.US,D,20130510,000000,9.38532,9.44536,9.16721,9.44536,201387.58608546,0
+MTDR.US,D,20130513,000000,9.39517,9.47504,9.2169,9.38532,137087.30711997,0
+MTDR.US,D,20130514,000000,9.38532,9.54475,9.33591,9.5348,232594.36294834,0
+MTDR.US,D,20130515,000000,9.47504,9.65331,9.45493,9.56468,144023.70837384,0
+MTDR.US,D,20130516,000000,9.57463,9.67323,9.41509,9.47504,114693.61563711,0
+MTDR.US,D,20130517,000000,9.50492,9.63439,9.37535,9.51488,232890.57579864,0
+MTDR.US,D,20130520,000000,9.46509,9.61447,9.43531,9.51488,143210.3781747,0
+MTDR.US,D,20130521,000000,9.55472,9.61447,9.44536,9.44536,72851.291281334,0
+MTDR.US,D,20130522,000000,9.42505,9.56468,9.31599,9.43531,284844.30151897,0
+MTDR.US,D,20130523,000000,9.31599,9.63439,9.2665,9.59456,269051.63809675,0
+MTDR.US,D,20130524,000000,9.55472,9.67323,9.43531,9.51488,149151.70507382,0
+MTDR.US,D,20130528,000000,9.75191,10.0686,9.65331,9.81067,379974.81558848,0
+MTDR.US,D,20130529,000000,9.9003,9.93914,9.73199,9.83059,247652.01685727,0
+MTDR.US,D,20130530,000000,9.8505,9.89034,9.68319,9.78179,154737.57655256,0
+MTDR.US,D,20130531,000000,9.77183,9.91922,9.72303,9.89034,295448.72155981,0
+MTDR.US,D,20130603,000000,9.89034,10.0487,9.77183,9.87042,234028.23396607,0
+MTDR.US,D,20130604,000000,9.8505,9.89034,9.74195,9.81067,140159.88787226,0
+MTDR.US,D,20130605,000000,9.84054,9.94909,9.78179,9.81067,224753.25736185,0
+MTDR.US,D,20130606,000000,9.78179,9.95906,9.73199,9.93914,271741.65242203,0
+MTDR.US,D,20130607,000000,9.95906,10.1682,9.87042,10.0487,216341.81652463,0
+MTDR.US,D,20130610,000000,10.0885,10.1483,9.93914,10.1483,224362.658044,0
+MTDR.US,D,20130611,000000,10.0587,10.2279,10.0088,10.1284,226378.91364877,0
+MTDR.US,D,20130612,000000,10.2279,10.3265,10.1582,10.2179,210187.61801783,0
+MTDR.US,D,20130613,000000,10.2768,10.9311,10.2279,10.705,470072.72353692,0
+MTDR.US,D,20130614,000000,10.7438,10.7728,10.5157,10.7239,187000.67856297,0
+MTDR.US,D,20130617,000000,10.7528,11.4668,10.7528,11.3374,563846.68316318,0
+MTDR.US,D,20130618,000000,11.3574,11.4868,11.2478,11.4171,348678.67281483,0
+MTDR.US,D,20130619,000000,11.4469,11.6162,11.3871,11.3971,434664.74475652,0
+MTDR.US,D,20130620,000000,11.2478,11.437,10.9908,11.0705,443547.11382018,0
+MTDR.US,D,20130621,000000,11.0606,11.4271,10.9709,11.4271,287509.21306034,0
+MTDR.US,D,20130624,000000,11.2578,11.9917,11.1492,11.913,664148.370721,0
+MTDR.US,D,20130625,000000,11.9917,12.3383,11.7646,11.9717,947317.81449658,0
+MTDR.US,D,20130626,000000,12.3682,12.3682,11.8034,11.8533,923309.51195172,0
+MTDR.US,D,20130627,000000,11.9618,11.9618,11.6949,11.7836,545171.21603513,0
+MTDR.US,D,20130628,000000,11.7646,12.0515,11.665,11.8731,3959156.8584699,0
+MTDR.US,D,20130701,000000,12.0704,12.1501,11.7746,11.932,455461.89918183,0
+MTDR.US,D,20130702,000000,11.942,12.0315,11.7547,11.8334,267951.13204952,0
+MTDR.US,D,20130703,000000,11.8533,11.922,11.6949,11.8931,64993.115801784,0
+MTDR.US,D,20130705,000000,11.9917,12.0614,11.8234,12.0614,181880.71475384,0
+MTDR.US,D,20130708,000000,12.0614,12.1102,11.5466,11.5963,370487.97148795,0
+MTDR.US,D,20130709,000000,11.6552,11.8334,11.5565,11.6162,462006.69700647,0
+MTDR.US,D,20130710,000000,11.6262,11.7746,11.5863,11.5963,608546.70844085,0
+MTDR.US,D,20130711,000000,11.7347,11.7547,11.3871,11.5863,296309.24499272,0
+MTDR.US,D,20130712,000000,11.5863,11.7249,11.4569,11.6552,200585.30111125,0
+MTDR.US,D,20130715,000000,11.6063,11.665,11.3871,11.4171,220674.5570299,0
+MTDR.US,D,20130716,000000,11.437,11.6262,11.3971,11.5764,184981.41062413,0
+MTDR.US,D,20130717,000000,11.5266,11.8533,11.5266,11.6749,386169.17854956,0
+MTDR.US,D,20130718,000000,11.7646,12.4777,11.7547,12.3383,542561.53061839,0
+MTDR.US,D,20130719,000000,12.2885,12.5962,12.2298,12.418,231420.55677206,0
+MTDR.US,D,20130722,000000,12.4478,12.7158,12.1799,12.6658,296672.73330394,0
+MTDR.US,D,20130723,000000,12.7357,12.9538,12.7357,12.894,320539.45614745,0
+MTDR.US,D,20130724,000000,12.9538,12.9826,12.6361,12.7158,235662.92725521,0
+MTDR.US,D,20130725,000000,12.6758,12.8741,12.5573,12.7755,210209.70846769,0
+MTDR.US,D,20130726,000000,12.6658,12.9626,12.646,12.9139,205656.06346389,0
+MTDR.US,D,20130729,000000,12.9438,12.9538,12.7954,12.9039,246234.21162125,0
+MTDR.US,D,20130730,000000,12.9626,12.9626,12.7058,12.9339,187257.73107035,0
+MTDR.US,D,20130731,000000,12.9039,13.0613,12.8343,12.9826,234069.4025317,0
+MTDR.US,D,20130801,000000,13.0613,13.1311,12.8541,13.0523,332616.90754894,0
+MTDR.US,D,20130802,000000,13.0324,13.1409,12.9926,13.1409,169239.95688111,0
+MTDR.US,D,20130805,000000,13.2007,13.3302,13.0912,13.2904,187709.58118098,0
+MTDR.US,D,20130806,000000,13.3202,13.4099,13.1908,13.38,293034.83785768,0
+MTDR.US,D,20130807,000000,13.38,13.4686,13.3202,13.4288,194893.99794001,0
+MTDR.US,D,20130808,000000,13.874,15.3908,13.5175,15.3519,594096.54190287,0
+MTDR.US,D,20130809,000000,15.1637,15.1637,14.2415,14.3709,678487.08089836,0
+MTDR.US,D,20130812,000000,14.3709,15.7771,14.331,15.7383,469867.88482009,0
+MTDR.US,D,20130813,000000,15.6786,16.2442,15.6198,15.8369,349058.22690775,0
+MTDR.US,D,20130814,000000,15.7383,15.9754,15.6586,15.7573,196014.58621437,0
+MTDR.US,D,20130815,000000,15.6786,15.8956,15.6486,15.817,356717.58833864,0
+MTDR.US,D,20130816,000000,15.797,17.0659,15.6387,16.8785,697598.33235533,0
+MTDR.US,D,20130819,000000,16.9165,16.9563,16.4624,16.6197,476104.42045816,0
+MTDR.US,D,20130820,000000,16.5211,17.5519,16.0251,17.1853,581375.45512157,0
+MTDR.US,D,20130821,000000,17.1753,17.5718,17.0957,17.1356,272211.5765371,0
+MTDR.US,D,20130822,000000,17.3338,17.4921,17.2441,17.3238,364637.01461095,0
+MTDR.US,D,20130823,000000,17.4423,17.4821,17.2938,17.3138,398889.26121949,0
+MTDR.US,D,20130826,000000,17.3338,17.6803,17.1853,17.6405,780743.77326819,0
+MTDR.US,D,20130827,000000,17.5619,17.7301,17.2351,17.3338,403462.98845043,0
+MTDR.US,D,20130828,000000,17.3438,17.5519,17.1356,17.2641,495247.80347855,0
+MTDR.US,D,20130829,000000,17.2938,17.2938,16.9363,17.036,511244.30150624,0
+MTDR.US,D,20130830,000000,16.9862,16.9862,16.2841,16.7889,627575.62276655,0
+MTDR.US,D,20130903,000000,16.8687,17.2641,16.8687,16.9463,478009.2197023,0
+MTDR.US,D,20130904,000000,16.6495,16.6495,15.4205,15.6486,2184611.9436575,0
+MTDR.US,D,20130905,000000,15.4007,15.6786,15.1337,15.2134,7475289.7451368,0
+MTDR.US,D,20130906,000000,15.2034,15.7283,15.1237,15.56,2101326.9312661,0
+MTDR.US,D,20130909,000000,15.6198,15.9754,15.4903,15.807,1205071.1916049,0
+MTDR.US,D,20130910,000000,15.807,15.8668,15.3718,15.8468,638922.08110017,0
+MTDR.US,D,20130911,000000,15.7871,16.2939,15.6387,16.1646,902630.84266654,0
+MTDR.US,D,20130912,000000,16.1546,16.6794,16.0649,16.54,1470956.8665931,0
+MTDR.US,D,20130913,000000,16.531,16.9363,16.3926,16.779,898437.67363988,0
+MTDR.US,D,20130916,000000,16.8488,16.9264,16.0749,16.4424,588011.6270797,0
+MTDR.US,D,20130917,000000,16.4911,16.8975,16.2742,16.7989,592809.27114326,0
+MTDR.US,D,20130918,000000,16.8388,16.9463,16.4424,16.7889,586795.64822643,0
+MTDR.US,D,20130919,000000,16.6695,16.9363,15.9654,16.4224,877959.8266261,0
+MTDR.US,D,20130920,000000,16.6695,16.7691,16.1546,16.3627,2625809.4369024,0
+MTDR.US,D,20130923,000000,16.4524,16.8188,16.3129,16.779,655190.69330559,0
+MTDR.US,D,20130924,000000,16.8288,17.0757,16.56,16.7889,933372.71597115,0
+MTDR.US,D,20130925,000000,16.8089,16.9075,16.6695,16.7989,919989.91980562,0
+MTDR.US,D,20130926,000000,16.8488,16.8488,16.3527,16.6695,588438.37440641,0
+MTDR.US,D,20130927,000000,16.5997,16.7492,16.531,16.5798,397381.08596133,0
+MTDR.US,D,20130930,000000,16.4524,16.55,15.9155,16.1845,1308987.6800477,0
+MTDR.US,D,20131001,000000,16.2143,16.8587,16.2143,16.6994,652749.69859682,0
+MTDR.US,D,20131002,000000,16.6097,16.7092,16.2342,16.3926,675222.7148769,0
+MTDR.US,D,20131003,000000,16.4524,16.4524,15.9056,16.1944,593150.66900462,0
+MTDR.US,D,20131004,000000,16.1446,17.2541,16.1446,16.9075,833568.06353501,0
+MTDR.US,D,20131007,000000,16.6794,16.7691,16.1845,16.1845,550351.42652566,0
+MTDR.US,D,20131008,000000,16.2442,16.56,15.8758,16.0151,546090.98203809,0
+MTDR.US,D,20131009,000000,16.0451,16.2243,15.4804,15.8857,870556.51359125,0
+MTDR.US,D,20131010,000000,16.0948,16.6495,16.0948,16.4524,468801.51855901,0
+MTDR.US,D,20131011,000000,16.4125,17.4134,16.1746,17.1156,955672.02098647,0
+MTDR.US,D,20131014,000000,17.1057,18.0866,17.046,17.9382,1405806.1053083,0
+MTDR.US,D,20131015,000000,18.6622,18.6622,18.0478,18.245,1325937.0797532,0
+MTDR.US,D,20131016,000000,18.3535,19.3146,18.245,19.2748,1844570.6367353,0
+MTDR.US,D,20131017,000000,19.1274,19.9898,18.9402,19.9798,1536815.5263845,0
+MTDR.US,D,20131018,000000,20.2268,20.8233,19.693,20.8134,1254803.8230035,0
+MTDR.US,D,20131021,000000,20.9031,21.3372,20.5345,20.8932,1568469.1328013,0
+MTDR.US,D,20131022,000000,20.8632,21.158,19.7727,20.0984,1235730.7277782,0
+MTDR.US,D,20131023,000000,18.9103,19.4242,18.2948,18.4333,1249140.6349504,0
+MTDR.US,D,20131024,000000,18.3635,19.3843,18.1852,19.3644,779078.95663836,0
+MTDR.US,D,20131025,000000,19.4341,19.7827,18.8406,19.2359,491660.11360015,0
+MTDR.US,D,20131028,000000,19.2748,19.5536,18.741,18.8903,509503.17241328,0
+MTDR.US,D,20131029,000000,18.9889,19.1971,18.8605,19.1174,363452.16320975,0
+MTDR.US,D,20131030,000000,19.1274,19.4341,18.483,18.7708,714798.75990002,0
+MTDR.US,D,20131031,000000,18.7121,18.732,17.7799,18.245,1600202.0640153,0
+MTDR.US,D,20131101,000000,18.2549,18.3834,17.8794,18.1265,1303233.1178611,0
+MTDR.US,D,20131104,000000,18.0767,18.5925,18.0279,18.5328,2015918.2233546,0
+MTDR.US,D,20131105,000000,18.5328,18.6921,18.0677,18.6025,497110.43004571,0
+MTDR.US,D,20131106,000000,18.6622,18.8406,17.7799,17.9194,1064938.4147393,0
+MTDR.US,D,20131107,000000,17.8197,20.6541,17.8197,18.8206,3166487.2546152,0
+MTDR.US,D,20131108,000000,18.8206,20.3264,18.741,20.2368,1632244.2615271,0
+MTDR.US,D,20131111,000000,20.2467,20.8632,19.9898,20.7936,1019452.170269,0
+MTDR.US,D,20131112,000000,20.7636,20.7636,19.8623,20.0485,1122169.7497516,0
+MTDR.US,D,20131113,000000,19.9609,20.5944,19.7627,20.425,603769.14660444,0
+MTDR.US,D,20131114,000000,20.5047,22.4777,20.3165,21.5663,1692655.6172071,0
+MTDR.US,D,20131115,000000,21.5564,22.4377,21.5065,22.0503,1000395.1408254,0
+MTDR.US,D,20131118,000000,22.2386,22.5672,20.3463,20.6641,1239592.540057,0
+MTDR.US,D,20131119,000000,20.4648,20.7836,19.2161,20.6939,992570.10102058,0
+MTDR.US,D,20131120,000000,20.7536,21.3772,20.7536,21.0784,605415.88922985,0
+MTDR.US,D,20131121,000000,21.2477,22.0503,21.2477,22.0115,904752.52996379,0
+MTDR.US,D,20131122,000000,22.1001,22.9427,21.6948,22.6867,711814.54094713,0
+MTDR.US,D,20131125,000000,22.6071,22.6967,21.7047,22.378,631574.99830131,0
+MTDR.US,D,20131126,000000,22.4079,23.598,22.3481,23.5083,846146.56650361,0
+MTDR.US,D,20131127,000000,23.7364,23.8848,22.1489,22.5971,902335.6339276,0
+MTDR.US,D,20131129,000000,22.617,22.617,21.5564,21.5953,737469.5861174,0
+MTDR.US,D,20131202,000000,21.5853,21.9118,21.2377,21.4568,1257910.543542,0
+MTDR.US,D,20131203,000000,21.645,22.3381,21.3772,21.9816,778834.95757862,0
+MTDR.US,D,20131204,000000,21.8541,22.2684,21.6849,22.1101,691642.94789722,0
+MTDR.US,D,20131205,000000,22.1001,22.4974,21.8741,22.1789,568285.85947228,0
+MTDR.US,D,20131206,000000,22.4178,22.4477,20.4848,20.6839,1818572.1854809,0
+MTDR.US,D,20131209,000000,21.6052,21.6052,20.3165,20.6341,1282282.3343981,0
+MTDR.US,D,20131210,000000,20.5844,20.8134,19.8225,20.1472,820712.42583188,0
+MTDR.US,D,20131211,000000,20.207,20.2268,19.4242,19.5935,717830.17208667,0
+MTDR.US,D,20131212,000000,19.3246,19.6632,18.5328,18.8106,1119749.8413814,0
+MTDR.US,D,20131213,000000,18.8704,19.0586,18.245,18.503,1126787.6578824,0
+MTDR.US,D,20131216,000000,18.5228,18.732,18.0577,18.2649,985892.76049681,0
+MTDR.US,D,20131217,000000,18.3337,18.6324,17.5319,18.503,1490401.4830206,0
+MTDR.US,D,20131218,000000,18.503,18.8605,18.3934,18.741,1210915.1197023,0
+MTDR.US,D,20131219,000000,18.8007,18.9889,18.5428,18.8007,525323.9509535,0
+MTDR.US,D,20131220,000000,18.8505,19.931,18.8505,19.6532,1453063.6022121,0
+MTDR.US,D,20131223,000000,19.7627,19.8524,18.9302,18.9889,686012.89551875,0
+MTDR.US,D,20131224,000000,18.9402,19.2748,18.8803,19.226,171331.52083765,0
+MTDR.US,D,20131226,000000,19.2548,19.4739,18.7908,19.0089,430562.94986335,0
+MTDR.US,D,20131227,000000,19.1274,19.5039,18.8106,19.4142,361306.37723993,0
+MTDR.US,D,20131230,000000,19.4242,19.6831,18.8206,18.8803,746575.87201364,0
+MTDR.US,D,20131231,000000,18.8803,18.949,18.1465,18.473,1153166.667341,0
+MTDR.US,D,20140102,000000,18.4033,18.7221,18.225,18.483,907700.60090782,0
+MTDR.US,D,20140103,000000,18.483,18.9103,18.3337,18.7221,628708.26037719,0
+MTDR.US,D,20140106,000000,18.8605,19.0886,18.503,18.9402,747051.82079684,0
+MTDR.US,D,20140107,000000,18.979,19.2648,18.6822,18.8605,591731.85965724,0
+MTDR.US,D,20140108,000000,18.8406,19.0388,18.6523,18.7708,834444.65274963,0
+MTDR.US,D,20140109,000000,19.0288,20.6839,18.9889,19.2161,2137825.3749801,0
+MTDR.US,D,20140110,000000,19.2161,20.1272,18.7121,20.0385,921942.9163949,0
+MTDR.US,D,20140113,000000,19.8424,20.0385,18.7221,18.8106,811460.54378888,0
+MTDR.US,D,20140114,000000,18.949,19.4242,18.8206,19.4142,351414.87626253,0
+MTDR.US,D,20140115,000000,19.4242,19.6134,19.1573,19.2359,330777.375543,0
+MTDR.US,D,20140116,000000,19.1473,19.723,18.9889,19.5336,394536.43848708,0
+MTDR.US,D,20140117,000000,19.6034,19.6731,18.8803,18.9302,340664.86007495,0
+MTDR.US,D,20140121,000000,19.1174,19.5237,18.8903,19.3942,479218.16977608,0
+MTDR.US,D,20140122,000000,19.4939,20.5246,19.4242,20.4748,671862.95827651,0
+MTDR.US,D,20140123,000000,20.5147,20.7536,19.6731,19.7527,432476.78610972,0
+MTDR.US,D,20140124,000000,19.5735,19.8026,19.0486,19.3047,565301.64051939,0
+MTDR.US,D,20140127,000000,19.3246,19.3246,18.1662,18.4133,599489.62400109,0
+MTDR.US,D,20140128,000000,18.4233,18.969,18.3436,18.8803,503053.76516753,0
+MTDR.US,D,20140129,000000,18.7508,19.3047,18.6324,19.0388,604383.66275489,0
+MTDR.US,D,20140130,000000,19.2548,20.0585,19.1771,19.9211,659304.53753505,0
+MTDR.US,D,20140131,000000,19.2648,19.6731,19.0388,19.2648,544060.66887433,0
+MTDR.US,D,20140203,000000,19.2359,19.3843,17.7899,18.4133,685761.86767951,0
+MTDR.US,D,20140204,000000,18.6324,19.3246,18.6324,18.969,512116.87427543,0
+MTDR.US,D,20140205,000000,18.8803,18.9103,18.1365,18.7121,560858.44776487,0
+MTDR.US,D,20140206,000000,18.7908,19.723,18.7908,19.2359,801650.3758314,0
+MTDR.US,D,20140207,000000,19.3047,20.2368,19.3047,19.8225,803778.08779679,0
+MTDR.US,D,20140210,000000,19.8225,19.8225,19.1374,19.2648,463120.25650134,0
+MTDR.US,D,20140211,000000,19.4939,19.723,19.1074,19.5336,458668.02674459,0
+MTDR.US,D,20140212,000000,19.6134,21.178,19.6134,20.9429,1123116.6267614,0
+MTDR.US,D,20140213,000000,21.0086,22.2983,20.9718,21.9518,1460173.7147308,0
+MTDR.US,D,20140214,000000,21.9717,22.4178,21.1381,21.5853,816405.7922219,0
+MTDR.US,D,20140218,000000,21.7446,23.081,21.6052,22.3083,925277.57021136,0
+MTDR.US,D,20140219,000000,22.139,22.5174,21.8342,22.1589,879966.04111731,0
+MTDR.US,D,20140220,000000,22.1101,23.7753,22.1101,22.4377,1218264.2107239,0
+MTDR.US,D,20140221,000000,22.4577,23.0612,22.139,22.6967,776417.05743106,0
+MTDR.US,D,20140224,000000,22.7555,24.4993,22.6967,23.5283,928391.31952929,0
+MTDR.US,D,20140225,000000,23.4785,23.6378,22.6369,23.4983,818084.66641073,0
+MTDR.US,D,20140226,000000,23.4386,24.5392,23.4386,23.8848,709444.83814472,0
+MTDR.US,D,20140227,000000,23.7851,23.9237,23.101,23.4586,529775.17659889,0
+MTDR.US,D,20140228,000000,23.5383,24.4495,23.2205,24.0432,697273.00027567,0
+MTDR.US,D,20140303,000000,23.7753,24.4594,23.4188,23.7753,408771.72519466,0
+MTDR.US,D,20140304,000000,24.1716,25.0251,24.0232,24.8558,725038.68751826,0
+MTDR.US,D,20140305,000000,24.796,24.9256,24.1716,24.2712,451095.01889042,0
+MTDR.US,D,20140306,000000,24.2911,24.6575,23.845,24.0232,797386.91900977,0
+MTDR.US,D,20140307,000000,23.4486,23.7851,22.139,23.1907,1410946.1513445,0
+MTDR.US,D,20140310,000000,23.1907,23.4386,22.6867,22.9825,887289.02524359,0
+MTDR.US,D,20140311,000000,22.9825,23.1708,21.1979,21.5265,1485006.3926996,0
+MTDR.US,D,20140312,000000,21.3772,22.1789,20.9817,21.9717,1175232.0144101,0
+MTDR.US,D,20140313,000000,21.8541,22.5971,20.9817,21.8641,1605504.7760913,0
+MTDR.US,D,20140314,000000,21.902,22.7942,21.7446,22.4079,735927.27107312,0
+MTDR.US,D,20140317,000000,22.7166,23.0712,22.0304,22.4577,582403.6651511,0
+MTDR.US,D,20140318,000000,22.617,23.3391,22.2086,22.9427,594710.05394197,0
+MTDR.US,D,20140319,000000,22.9825,22.9825,22.2784,22.4875,464409.53548368,0
+MTDR.US,D,20140320,000000,22.3581,23.1508,21.8541,23.0223,696535.98253967,0
+MTDR.US,D,20140321,000000,23.2604,24.321,23.2405,23.4983,1214966.7090276,0
+MTDR.US,D,20140324,000000,23.5383,23.8151,23.1309,23.4088,792197.671517,0
+MTDR.US,D,20140325,000000,23.5383,24.4893,23.5383,24.0033,645091.34127731,0
+MTDR.US,D,20140326,000000,24.2015,24.7662,23.8748,23.8948,830825.83541916,0
+MTDR.US,D,20140327,000000,23.9834,25.1725,23.3988,24.7761,1625021.6885365,0
+MTDR.US,D,20140328,000000,24.7761,25.6087,24.351,24.6575,1229120.6627154,0
+MTDR.US,D,20140331,000000,24.2513,24.6675,23.8549,24.2712,1516621.8428848,0
+MTDR.US,D,20140401,000000,24.3907,25.0351,24.1517,24.9853,652037.78364475,0
+MTDR.US,D,20140402,000000,25.0151,25.6974,24.7562,25.3418,899531.15090762,0
+MTDR.US,D,20140403,000000,25.3816,26.0658,25.0739,25.8865,985512.20229253,0
+MTDR.US,D,20140404,000000,26.2143,26.521,25.0928,25.6774,1213407.3240903,0
+MTDR.US,D,20140407,000000,25.6674,26.2043,24.5779,24.6875,1000983.5500805,0
+MTDR.US,D,20140408,000000,24.8359,25.3219,24.4893,24.9953,1153146.5851139,0
+MTDR.US,D,20140409,000000,25.1327,26.0061,24.7761,25.9364,958857.06221074,0
+MTDR.US,D,20140410,000000,25.8269,26.3915,24.6278,25.2621,1189198.1992741,0
+MTDR.US,D,20140411,000000,24.7861,25.5689,24.6775,25.0838,589430.43642709,0
+MTDR.US,D,20140414,000000,25.4613,26.1744,25.0151,25.7471,848791.39581784,0
+MTDR.US,D,20140415,000000,25.7471,26.3227,25.4215,25.9562,950834.21246865,0
+MTDR.US,D,20140416,000000,26.2143,26.3327,25.5888,25.797,706443.54929877,0
+MTDR.US,D,20140417,000000,25.777,26.5996,25.6574,26.5308,1019117.8011872,0
+MTDR.US,D,20140421,000000,26.7082,27.2938,26.2341,26.521,1096802.8845409,0
+MTDR.US,D,20140422,000000,26.6494,27.3436,26.4711,26.8974,1132767.1410131,0
+MTDR.US,D,20140423,000000,27.1164,28.5914,26.7779,27.7598,2031811.2979125,0
+MTDR.US,D,20140424,000000,28.0975,28.6612,27.7,28.215,1319475.6231711,0
+MTDR.US,D,20140425,000000,28.2449,28.4231,27.73,27.7698,1403781.8168126,0
+MTDR.US,D,20140428,000000,28.0078,28.3943,27.2549,27.491,1135708.1831776,0
+MTDR.US,D,20140429,000000,27.6005,28.8802,27.5407,28.6213,1200534.6164941,0
+MTDR.US,D,20140430,000000,28.4231,28.5626,27.5707,28.463,1206048.1919551,0
+MTDR.US,D,20140501,000000,28.4231,28.463,26.8576,27.2938,2140172.9873327,0
+MTDR.US,D,20140502,000000,27.3535,28.0477,27.2938,27.7499,1059370.6172648,0
+MTDR.US,D,20140505,000000,27.5607,27.7598,27.0368,27.2549,1066282.9198462,0
+MTDR.US,D,20140506,000000,27.2639,27.5507,26.8676,27.0667,1372937.5241496,0
+MTDR.US,D,20140507,000000,27.3835,27.5607,24.5879,25.3518,2392890.7459858,0
+MTDR.US,D,20140508,000000,25.3916,25.6974,24.9553,24.9953,1024553.0559624,0
+MTDR.US,D,20140509,000000,24.8657,25.0053,24.1019,24.351,1071590.6524791,0
+MTDR.US,D,20140512,000000,24.4694,25.1028,24.3807,24.8757,783806.31290691,0
+MTDR.US,D,20140513,000000,24.8956,25.3617,24.5979,25.0838,966946.18330237,0
+MTDR.US,D,20140514,000000,25.065,25.2124,24.0532,24.1119,752336.45886851,0
+MTDR.US,D,20140515,000000,24.1119,24.311,23.0712,24.0532,1073735.4343375,0
+MTDR.US,D,20140516,000000,24.1816,24.6278,23.6578,24.4107,801007.74456294,0
+MTDR.US,D,20140519,000000,24.4107,25.045,24.2612,24.7662,1061020.3722244,0
+MTDR.US,D,20140520,000000,24.7761,25.2821,24.4694,24.7761,956337.74681613,0
+MTDR.US,D,20140521,000000,24.8458,25.9962,24.8458,25.8965,1035858.3457304,0
+MTDR.US,D,20140522,000000,26.1644,27.0368,25.8766,25.9364,1087432.5173578,0
+MTDR.US,D,20140523,000000,25.1028,25.1128,24.0232,24.4295,5796939.7024321,0
+MTDR.US,D,20140527,000000,24.7761,25.1128,24.3807,24.7164,1506833.7653772,0
+MTDR.US,D,20140528,000000,24.7662,24.806,24.4197,24.5092,1560191.2387745,0
+MTDR.US,D,20140529,000000,24.5292,24.7263,23.9834,24.6178,1188863.8301922,0
+MTDR.US,D,20140530,000000,24.7562,25.0928,24.4893,24.6575,1988130.4456622,0
+MTDR.US,D,20140602,000000,24.8757,25.2124,24.6575,24.7662,1316688.2100442,0
+MTDR.US,D,20140603,000000,24.7562,24.8857,24.5292,24.7065,950223.71276361,0
+MTDR.US,D,20140604,000000,24.6078,25.5201,24.4993,25.3219,1474712.2430682,0
+MTDR.US,D,20140605,000000,25.4513,25.6476,24.8359,25.3617,1035952.7321979,0
+MTDR.US,D,20140606,000000,25.5489,26.1147,25.5301,25.8865,1223376.1416422,0
+MTDR.US,D,20140609,000000,25.9462,26.3427,25.6974,25.8467,917038.83652753,0
+MTDR.US,D,20140610,000000,25.8865,26.1644,25.8865,26.1147,909126.4390347,0
+MTDR.US,D,20140611,000000,26.1147,26.758,25.9165,26.5698,752962.02024389,0
+MTDR.US,D,20140612,000000,26.5897,27.1554,26.273,26.8576,1124436.0290843,0
+MTDR.US,D,20140613,000000,26.8476,27.4122,26.5897,27.2739,834077.14799298,0
+MTDR.US,D,20140616,000000,27.3038,27.988,27.3038,27.6404,771633.47092652,0
+MTDR.US,D,20140617,000000,27.5507,28.0078,27.2839,27.3934,606962.22071957,0
+MTDR.US,D,20140618,000000,27.5407,27.9581,27.2251,27.6603,595020.32435127,0
+MTDR.US,D,20140619,000000,27.72,27.9381,27.4122,27.6404,599418.33209474,0
+MTDR.US,D,20140620,000000,27.7898,27.9481,27.1264,27.7499,1410255.3227309,0
+MTDR.US,D,20140623,000000,27.9381,28.6612,27.7499,28.1851,1419307.3866139,0
+MTDR.US,D,20140624,000000,28.0676,28.225,26.293,26.5111,1533489.9095704,0
+MTDR.US,D,20140625,000000,26.3128,27.988,26.263,27.968,1068218.8465424,0
+MTDR.US,D,20140626,000000,27.8982,28.1473,27.5807,28.0078,676740.9312486,0
+MTDR.US,D,20140627,000000,27.8186,28.2349,27.8186,28.195,1566247.0343683,0
+MTDR.US,D,20140630,000000,28.1473,29.0974,27.9282,29.0187,971902.47696032,0
+MTDR.US,D,20140701,000000,29.673,29.673,28.5028,28.6712,876046.99449109,0
+MTDR.US,D,20140702,000000,28.5028,28.6313,27.71,27.8186,768568.92306509,0
+MTDR.US,D,20140703,000000,28.0576,28.215,27.72,28.205,314230.62449169,0
+MTDR.US,D,20140707,000000,28.1473,28.195,26.9971,27.0567,620482.580141,0
+MTDR.US,D,20140708,000000,26.9671,27.0567,25.6674,26.5698,982696.67404761,0
+MTDR.US,D,20140709,000000,26.6693,26.9273,26.273,26.8276,574873.83408528,0
+MTDR.US,D,20140710,000000,26.4015,26.5698,25.787,26.3716,898792.12494889,0
+MTDR.US,D,20140711,000000,26.293,26.3527,25.6476,25.7074,653745.77706292,0
+MTDR.US,D,20140714,000000,25.9762,26.8177,25.9462,26.6494,938554.93468441,0
+MTDR.US,D,20140715,000000,26.5508,26.5508,25.1725,25.2621,1394916.5176421,0
+MTDR.US,D,20140716,000000,25.5301,26.4213,25.5301,26.3716,807695.12620029,0
+MTDR.US,D,20140717,000000,26.3128,26.6883,25.7471,25.8169,795835.56696326,0
+MTDR.US,D,20140718,000000,25.8169,26.6195,25.8169,26.4413,602194.69999673,0
+MTDR.US,D,20140721,000000,26.283,27.1066,26.0957,27.0169,805176.81491704,0
+MTDR.US,D,20140722,000000,26.5308,27.4322,26.3716,27.1554,887289.02524359,0
+MTDR.US,D,20140723,000000,27.1164,27.5507,26.7979,27.501,508241.00443758,0
+MTDR.US,D,20140724,000000,27.501,27.9978,27.1952,27.5308,550542.20768349,0
+MTDR.US,D,20140725,000000,27.1752,27.4522,26.8776,27.0767,590998.85836665,0
+MTDR.US,D,20140728,000000,26.9971,27.0169,26.293,26.7979,758704.53309433,0
+MTDR.US,D,20140729,000000,27.5308,27.968,27.1654,27.5906,919158.51560206,0
+MTDR.US,D,20140730,000000,27.72,27.9182,27.2151,27.501,623093.26966909,0
+MTDR.US,D,20140731,000000,27.0967,27.3835,26.1644,26.7979,1320883.3872935,0
+MTDR.US,D,20140801,000000,26.758,26.7979,25.4802,25.6187,1438344.3338305,0
+MTDR.US,D,20140804,000000,25.7671,27.0767,25.5399,26.8476,898542.10122102,0
+MTDR.US,D,20140805,000000,26.7082,26.8276,25.5888,25.9662,854527.88400013,0
+MTDR.US,D,20140806,000000,25.787,26.521,25.3716,26.2242,680846.74258721,0
+MTDR.US,D,20140807,000000,26.3915,27.7798,25.4315,25.6974,1181493.6528321,0
+MTDR.US,D,20140808,000000,25.7671,26.4512,25.3716,26.263,1020569.7462093,0
+MTDR.US,D,20140811,000000,26.5011,26.9273,25.9862,26.6693,719488.96404836,0
+MTDR.US,D,20140812,000000,26.4413,26.521,24.5292,24.9256,1274053.6418279,0
+MTDR.US,D,20140813,000000,25.2124,25.7571,24.8657,25.3319,723845.8032262,0
+MTDR.US,D,20140814,000000,25.3518,25.6376,24.796,24.8857,573965.11330724,0
+MTDR.US,D,20140815,000000,25.4315,25.5589,24.8956,25.5102,558923.52518,0
+MTDR.US,D,20140818,000000,25.7571,26.2143,25.5102,25.9762,737615.18226415,0
+MTDR.US,D,20140819,000000,26.0957,26.5408,25.7173,25.8965,593584.44511082,0
+MTDR.US,D,20140820,000000,25.8965,26.0359,25.4703,25.7371,416721.27480769,0
+MTDR.US,D,20140821,000000,25.7371,26.0161,25.2124,25.9065,561034.16725232,0
+MTDR.US,D,20140822,000000,25.8169,25.8567,25.2224,25.6476,486495.9688913,0
+MTDR.US,D,20140825,000000,25.7173,26.0061,25.5987,25.9265,447443.06588516,0
+MTDR.US,D,20140826,000000,26.0359,26.6693,25.7671,26.1057,675023.90082821,0
+MTDR.US,D,20140827,000000,26.2143,26.5408,25.8865,26.1943,417020.49999208,0
+MTDR.US,D,20140828,000000,26.1445,26.5111,26.0061,26.3915,699422.80269092,0
+MTDR.US,D,20140829,000000,26.5698,27.1554,26.283,27.1164,528671.65821759,0
+MTDR.US,D,20140902,000000,27.2052,27.3835,26.6594,27.0567,975506.23262044,0
+MTDR.US,D,20140903,000000,27.2739,27.3535,26.5508,26.8874,400966.76761704,0
+MTDR.US,D,20140904,000000,26.9173,27.2839,25.4513,25.7074,872220.32610973,0
+MTDR.US,D,20140905,000000,25.6277,26.1644,25.5888,26.0359,467016.20856634,0
+MTDR.US,D,20140908,000000,26.0559,26.0858,24.5092,24.8857,807034.42092742,0
+MTDR.US,D,20140909,000000,25.0151,25.5102,24.0432,24.351,907515.84441814,0
+MTDR.US,D,20140910,000000,24.4295,24.4794,23.4884,24.4007,1017125.6442549,0
+MTDR.US,D,20140911,000000,24.0133,24.5491,23.5283,24.2712,2415796.5342606,0
+MTDR.US,D,20140912,000000,24.2314,24.7263,23.9536,24.4495,1112220.0103156,0
+MTDR.US,D,20140915,000000,24.4594,25.1327,24.1816,25.1128,1124756.3406073,0
+MTDR.US,D,20140916,000000,25.2024,26.4313,25.1924,26.0758,1288203.57907,0
+MTDR.US,D,20140917,000000,26.1843,26.8079,26.0061,26.3327,1094136.9688882,0
+MTDR.US,D,20140918,000000,26.5996,27.1354,25.8269,26.0758,1017631.7163788,0
+MTDR.US,D,20140919,000000,26.0858,26.2043,25.4902,25.7371,1845454.2547293,0
+MTDR.US,D,20140922,000000,25.5102,25.5102,24.4395,24.6378,933172.89781112,0
+MTDR.US,D,20140923,000000,24.4694,25.4513,24.4694,24.7662,991769.82426908,0
+MTDR.US,D,20140924,000000,24.826,25.6974,24.4197,25.5689,746347.93873561,0
+MTDR.US,D,20140925,000000,25.3716,25.3716,24.4993,24.7463,939299.98531126,0
+MTDR.US,D,20140926,000000,24.7662,25.4016,24.4893,25.2024,591518.98804956,0
+MTDR.US,D,20140929,000000,24.9156,25.7671,24.8757,25.7571,751087.34434045,0
+MTDR.US,D,20140930,000000,25.8567,26.0858,25.0838,25.6187,1455040.697474,0
+MTDR.US,D,20141001,000000,25.5201,25.8567,24.0432,24.1517,988016.45601678,0
+MTDR.US,D,20141002,000000,23.9047,23.9237,22.3879,23.6079,1410026.3853415,0
+MTDR.US,D,20141003,000000,23.6378,24.0631,23.0413,23.4486,839696.15514652,0
+MTDR.US,D,20141006,000000,23.5283,23.598,22.4974,23.1408,639644.03716582,0
+MTDR.US,D,20141007,000000,22.863,23.1309,22.1789,22.1987,773948.95171566,0
+MTDR.US,D,20141008,000000,22.0015,22.2086,20.7238,22.1789,1342868.4054541,0
+MTDR.US,D,20141009,000000,21.8342,21.8741,20.3463,20.3663,1139227.5934837,0
+MTDR.US,D,20141010,000000,20.2368,21.2077,18.959,20.5844,2557435.4781617,0
+MTDR.US,D,20141013,000000,20.2966,20.7437,19.1671,19.3942,1604768.7624667,0
+MTDR.US,D,20141014,000000,19.8813,20.8233,19.1871,19.4242,1543735.8618567,0
+MTDR.US,D,20141015,000000,18.8306,21.902,17.7899,21.8741,2384148.9525122,0
+MTDR.US,D,20141016,000000,20.9917,23.7851,20.9529,23.2405,1855933.1608506,0
+MTDR.US,D,20141017,000000,23.7165,24.3807,21.8342,22.2486,1340106.0951113,0
+MTDR.US,D,20141020,000000,22.3581,23.0513,21.9318,23.0513,753368.68534346,0
+MTDR.US,D,20141021,000000,23.1608,24.1517,23.1508,24.1318,835833.3387563,0
+MTDR.US,D,20141022,000000,24.2314,24.4794,22.3681,22.4079,913478.25765576,0
+MTDR.US,D,20141023,000000,22.853,23.6478,22.3381,23.101,761658.6287065,0
+MTDR.US,D,20141024,000000,23.1708,23.2992,22.5772,22.9227,555501.51367549,0
+MTDR.US,D,20141027,000000,22.3879,22.4777,21.5265,22.2186,885588.0606049,0
+MTDR.US,D,20141028,000000,22.4875,24.1517,22.1489,24.1019,892837.74460213,0
+MTDR.US,D,20141029,000000,24.2612,25.2224,24.0919,24.4395,1005534.1827503,0
+MTDR.US,D,20141030,000000,24.2115,24.5779,22.9726,23.4386,1062935.2125821,0
+MTDR.US,D,20141031,000000,23.2305,24.1616,21.655,24.0532,927814.9596104,0
+MTDR.US,D,20141103,000000,24.1915,24.7363,22.873,23.081,879077.40256639,0
+MTDR.US,D,20141104,000000,22.3879,22.7066,21.5365,21.7845,845413.56521303,0
+MTDR.US,D,20141105,000000,22.0703,23.2006,21.655,22.6269,714145.08340664,0
+MTDR.US,D,20141106,000000,21.6749,22.3581,20.5545,22.2883,1190663.1977439,0
+MTDR.US,D,20141107,000000,22.4178,23.8251,22.2386,23.8151,1030419.0745097,0
+MTDR.US,D,20141110,000000,24.2414,25.055,22.378,22.3979,1289816.1819093,0
+MTDR.US,D,20141111,000000,22.7166,23.3391,22.0803,23.1408,936703.35334217,0
+MTDR.US,D,20141112,000000,22.7266,23.6578,22.617,23.1309,914318.69886153,0
+MTDR.US,D,20141113,000000,22.8829,23.2006,21.8541,22.1101,1087086.0989396,0
+MTDR.US,D,20141114,000000,22.1101,22.853,21.8143,22.8042,802146.40684173,0
+MTDR.US,D,20141117,000000,22.5474,22.8242,21.3372,21.635,959499.69347919,0
+MTDR.US,D,20141118,000000,21.4169,22.1689,21.0384,21.4269,664597.20849756,0
+MTDR.US,D,20141119,000000,21.4468,22.0901,20.7636,21.5265,693064.76957867,0
+MTDR.US,D,20141120,000000,21.4668,22.5474,21.3074,22.2784,571593.40228209,0
+MTDR.US,D,20141121,000000,22.7655,23.4586,22.6369,22.9427,674014.76891447,0
+MTDR.US,D,20141124,000000,22.8332,23.2105,22.3381,22.7942,599301.85517734,0
+MTDR.US,D,20141125,000000,22.8829,23.1309,21.9618,22.4577,726695.47125724,0
+MTDR.US,D,20141126,000000,21.9816,22.1201,20.9529,20.9629,952694.83081308,0
+MTDR.US,D,20141128,000000,20.1073,20.5246,17.3835,17.4323,1068400.590698,0
+MTDR.US,D,20141201,000000,17.2441,17.3537,15.2533,16.2542,2036005.4710505,0
+MTDR.US,D,20141202,000000,16.2542,16.5111,15.6198,15.8269,1384451.6690798,0
+MTDR.US,D,20141203,000000,15.9454,17.1853,15.6198,16.3926,1418261.10258,0
+MTDR.US,D,20141204,000000,13.9536,16.3727,13.9536,15.8468,1648491.7873941,0
+MTDR.US,D,20141205,000000,15.56,16.0451,15.1237,15.332,1346320.5402994,0
+MTDR.US,D,20141208,000000,15.0142,15.1437,14.0233,14.3112,1409777.3657251,0
+MTDR.US,D,20141209,000000,14.1328,15.8668,14.1328,15.7771,1479214.6783927,0
+MTDR.US,D,20141210,000000,15.313,15.6387,14.7464,15.2932,1464191.16427,0
+MTDR.US,D,20141211,000000,15.2633,15.9355,14.9944,15.064,971319.08826193,0
+MTDR.US,D,20141212,000000,14.7564,15.8568,14.7174,15.1039,949439.50179383,0
+MTDR.US,D,20141215,000000,15.2334,15.7083,14.6976,14.9346,1103401.9043788,0
+MTDR.US,D,20141216,000000,14.7076,15.6486,14.7076,15.074,1511473.7639577,0
+MTDR.US,D,20141217,000000,15.1139,17.9482,15.1139,16.8885,1155352.6177651,0
+MTDR.US,D,20141218,000000,17.76,18.1563,17.1853,17.7899,1789017.1718002,0
+MTDR.US,D,20141219,000000,17.8894,18.8803,17.512,18.8505,1493156.7645841,0
+MTDR.US,D,20141222,000000,18.6622,19.0188,18.2052,18.7121,1042775.6688684,0
+MTDR.US,D,20141223,000000,19.0188,19.7329,18.741,19.6731,822744.74721836,0
+MTDR.US,D,20141224,000000,19.3146,20.0198,19.0188,19.6332,539748.0105962,0
+MTDR.US,D,20141226,000000,19.6831,20.0198,19.0089,19.226,613386.52518138,0
+MTDR.US,D,20141229,000000,19.5237,20.5445,19.3146,19.5436,1117448.4181513,0
+MTDR.US,D,20141230,000000,19.2448,20.0685,19.0288,19.6632,864572.00990379,0
+MTDR.US,D,20141231,000000,19.4142,20.3363,18.9203,20.0485,1330092.0925483,0
+MTDR.US,D,20150102,000000,19.8324,20.5147,19.4839,20.4648,741112.50212044,0
+MTDR.US,D,20150105,000000,19.9211,19.9211,18.1165,18.7221,1480377.4393441,0
+MTDR.US,D,20150106,000000,18.463,19.0586,18.1165,18.1365,1179900.1281086,0
+MTDR.US,D,20150107,000000,18.245,19.1174,18.245,18.8704,914860.91899429,0
+MTDR.US,D,20150108,000000,19.1274,20.1571,18.7808,19.931,1274594.8578493,0
+MTDR.US,D,20150109,000000,19.9012,20.1671,19.4639,19.7527,798825.81058429,0
+MTDR.US,D,20150112,000000,19.1771,19.3843,18.3635,18.6424,814506.01353454,0
+MTDR.US,D,20150113,000000,18.7121,19.2448,18.3237,19.2161,901857.67692169,0
+MTDR.US,D,20150114,000000,19.1374,20.9329,18.979,20.4848,1099923.6626383,0
+MTDR.US,D,20150115,000000,20.8533,21.4568,19.7428,19.8225,913985.33389101,0
+MTDR.US,D,20150116,000000,19.8424,21.3272,19.8424,21.2277,784171.80944085,0
+MTDR.US,D,20150120,000000,20.8333,21.7745,20.4549,21.2775,825837.4101978,0
+MTDR.US,D,20150121,000000,21.665,22.2883,21.2975,21.8143,1061525.4402369,0
+MTDR.US,D,20150122,000000,21.894,22.1888,20.9031,22.0503,729528.06939522,0
+MTDR.US,D,20150123,000000,21.902,22.8332,21.8043,21.902,627021.3532975,0
+MTDR.US,D,20150126,000000,21.9816,22.7455,21.2477,22.4377,712574.65324435,0
+MTDR.US,D,20150127,000000,22.1689,23.0124,21.8043,22.4974,1117832.992801,0
+MTDR.US,D,20150128,000000,22.4278,22.617,20.8632,20.8832,865690.58995544,0
+MTDR.US,D,20150129,000000,21.1281,21.2875,19.8713,21.1181,1151768.9443321,0
+MTDR.US,D,20150130,000000,20.7039,21.902,20.4948,21.3672,842278.72955662,0
+MTDR.US,D,20150202,000000,21.894,23.3092,21.4967,23.2205,951088.25264195,0
+MTDR.US,D,20150203,000000,23.8549,24.8558,23.5482,24.1019,2464286.0757996,0
+MTDR.US,D,20150204,000000,23.2105,23.7564,21.625,22.6967,1423484.4898589,0
+MTDR.US,D,20150205,000000,22.873,23.1907,21.3272,22.1987,1112788.3373436,0
+MTDR.US,D,20150206,000000,22.6071,22.7266,21.7645,22.0803,960872.31370415,0
+MTDR.US,D,20150209,000000,22.3182,23.7564,22.2186,23.2992,1617887.4773453,0
+MTDR.US,D,20150210,000000,23.4983,23.4983,21.6749,22.2186,1214981.770698,0
+MTDR.US,D,20150211,000000,21.7944,22.6369,21.0784,22.2086,823972.77540792,0
+MTDR.US,D,20150212,000000,22.9527,23.9634,22.8142,23.0413,1031539.6627841,0
+MTDR.US,D,20150213,000000,23.6279,24.0033,23.1608,23.359,785644.8408015,0
+MTDR.US,D,20150217,000000,23.1708,23.9436,22.8829,23.7066,545207.36404397,0
+MTDR.US,D,20150218,000000,23.5482,23.7066,22.7166,22.9825,589699.53827075,0
+MTDR.US,D,20150219,000000,22.4477,23.9137,21.8641,23.5083,827037.32326935,0
+MTDR.US,D,20150220,000000,23.4486,23.7364,22.8929,23.4287,558375.28037911,0
+MTDR.US,D,20150223,000000,23.1907,23.369,22.4079,22.7942,692586.81257276,0
+MTDR.US,D,20150224,000000,23.111,23.1807,22.4278,22.7555,439110.94984514,0
+MTDR.US,D,20150225,000000,22.8142,23.0413,22.2286,22.7853,739742.89422955,0
+MTDR.US,D,20150226,000000,22.4777,22.7365,21.8541,22.2983,900409.74834495,0
+MTDR.US,D,20150227,000000,22.4079,22.5274,21.4568,21.4668,757792.79998222,0
+MTDR.US,D,20150302,000000,21.5265,21.5265,20.6741,21.1979,1195385.5334556,0
+MTDR.US,D,20150303,000000,22.2386,23.0413,21.4369,22.2386,1628152.5077475,0
+MTDR.US,D,20150304,000000,22.3282,22.9028,21.8641,22.7365,807721.23309557,0
+MTDR.US,D,20150305,000000,22.1489,22.6867,21.7645,22.4178,735271.58635701,0
+MTDR.US,D,20150306,000000,22.1589,22.4875,21.0007,21.0384,778558.82695546,0
+MTDR.US,D,20150309,000000,21.0884,21.5265,20.6142,20.7238,699552.33305598,0
+MTDR.US,D,20150310,000000,20.3961,20.8134,20.187,20.3264,505922.51131437,0
+MTDR.US,D,20150311,000000,20.3663,20.6641,19.7329,20.5944,476963.93977971,0
+MTDR.US,D,20150312,000000,20.7736,20.9529,20.4948,20.6541,510764.33627761,0
+MTDR.US,D,20150313,000000,20.5644,20.7338,19.9211,20.6939,437915.053219,0
+MTDR.US,D,20150316,000000,20.3264,20.6341,19.3744,20.2268,1419285.2961641,0
+MTDR.US,D,20150317,000000,19.9998,20.3066,19.8225,20.0296,868865.59006613,0
+MTDR.US,D,20150318,000000,19.7927,20.7636,19.4441,20.6044,1129092.0934466,0
+MTDR.US,D,20150319,000000,20.0984,20.2766,19.5835,19.9798,845153.50037159,0
+MTDR.US,D,20150320,000000,20.4848,20.8134,19.9211,19.9898,1475892.0739125,0
+MTDR.US,D,20150323,000000,20.0098,20.4549,19.3644,19.3843,828807.57159168,0
+MTDR.US,D,20150324,000000,19.5636,20.0885,19.2748,19.9609,1226865.4286076,0
+MTDR.US,D,20150325,000000,20.1073,21.0584,20.1073,20.7836,1083282.5251195,0
+MTDR.US,D,20150326,000000,21.5564,21.7944,20.9229,21.2277,768064.85916388,0
+MTDR.US,D,20150327,000000,21.0186,21.2077,20.4648,20.913,715596.02431744,0
+MTDR.US,D,20150330,000000,21.1082,21.6948,20.7936,21.5365,897118.27131684,0
+MTDR.US,D,20150331,000000,21.4568,21.8541,21.2675,21.7247,932906.80830152,0
+MTDR.US,D,20150401,000000,21.8741,22.6967,21.8143,22.1789,1167635.9119948,0
+MTDR.US,D,20150402,000000,21.9118,22.9626,21.9118,22.9227,783503.0712771,0
+MTDR.US,D,20150406,000000,23.6179,25.6277,23.3788,25.3119,2075449.9774859,0
+MTDR.US,D,20150407,000000,25.2721,26.5308,24.9853,26.4911,1738843.7355157,0
+MTDR.US,D,20150408,000000,26.1644,26.5598,25.0251,25.0838,1322924.7456823,0
+MTDR.US,D,20150409,000000,25.2124,26.2341,24.9953,26.2242,1050384.8247315,0
+MTDR.US,D,20150410,000000,26.6693,27.1066,26.4413,27.007,877744.94679571,0
+MTDR.US,D,20150413,000000,27.2549,27.7499,26.6983,27.2549,1173791.1146129,0
+MTDR.US,D,20150414,000000,27.6603,29.414,27.3835,28.9887,1483155.8154688,0
+MTDR.US,D,20150415,000000,29.1372,29.6331,28.6412,29.0874,1663679.9757793,0
+MTDR.US,D,20150416,000000,27.3535,27.7997,26.5798,26.9971,5542655.5300622,0
+MTDR.US,D,20150417,000000,26.8676,27.235,26.1644,26.8874,1652671.902973,0
+MTDR.US,D,20150420,000000,26.5308,27.5807,26.5308,27.007,762300.25586359,0
+MTDR.US,D,20150421,000000,27.0667,27.491,26.1345,26.1943,925705.32164943,0
+MTDR.US,D,20150422,000000,26.4911,27.0567,26.2242,26.7181,1050122.7516673,0
+MTDR.US,D,20150423,000000,26.9871,27.7499,26.8276,27.5607,1159161.2121419,0
+MTDR.US,D,20150424,000000,27.482,27.501,26.8276,27.1654,1057249.934079,0
+MTDR.US,D,20150427,000000,27.1952,27.4422,26.5698,26.7779,620243.60163804,0
+MTDR.US,D,20150428,000000,26.9273,27.2938,26.4911,27.1454,619334.88086,0
+MTDR.US,D,20150429,000000,27.1164,28.7906,26.8874,28.7309,1565997.0106405,0
+MTDR.US,D,20150430,000000,28.8404,28.8703,27.4122,27.472,1883132.5292878,0
+MTDR.US,D,20150501,000000,26.758,27.6603,26.4115,27.2549,1185293.2102068,0
+MTDR.US,D,20150504,000000,27.2639,27.7499,26.5598,27.0867,993479.82590998,0
+MTDR.US,D,20150505,000000,27.73,28.1173,26.3716,26.5011,1071276.3656243,0
+MTDR.US,D,20150506,000000,27.1164,27.3934,26.2143,26.4313,881684.07564906,0
+MTDR.US,D,20150507,000000,25.9562,25.9562,24.8956,25.4116,1351345.1135296,0
+MTDR.US,D,20150508,000000,26.0758,26.3029,25.055,26.0559,784006.13106695,0
+MTDR.US,D,20150511,000000,26.1943,26.3427,25.6376,25.8567,701570.59688346,0
+MTDR.US,D,20150512,000000,25.787,26.7779,25.7571,26.5798,721473.08808971,0
+MTDR.US,D,20150513,000000,26.6494,26.8974,25.7471,26.0957,561518.14892639,0
+MTDR.US,D,20150514,000000,26.243,26.4811,25.6376,25.7273,497547.21848598,0
+MTDR.US,D,20150515,000000,25.4513,25.9065,24.9454,25.6277,483425.39636174,0
+MTDR.US,D,20150518,000000,25.5201,26.2143,25.0151,26.1345,901093.54817904,0
+MTDR.US,D,20150519,000000,25.5789,26.1057,25.1228,25.7371,837888.754704,0
+MTDR.US,D,20150520,000000,25.8367,26.293,25.3319,26.2242,666254.99634791,0
+MTDR.US,D,20150521,000000,26.273,27.1852,26.253,26.9273,722760.35884932,0
+MTDR.US,D,20150522,000000,26.6693,27.4422,26.4612,26.9472,661008.5145078,0
+MTDR.US,D,20150526,000000,26.4512,27.0269,25.8965,26.1245,653821.08541469,0
+MTDR.US,D,20150527,000000,25.8169,27.1066,25.6674,26.8676,732245.19472715,0
+MTDR.US,D,20150528,000000,26.5996,27.0767,26.3128,26.8676,901541.38184424,0
+MTDR.US,D,20150529,000000,26.9871,27.7,26.9074,27.2938,727905.42544238,0
+MTDR.US,D,20150601,000000,27.482,27.5707,26.9273,27.2052,518039.12305877,0
+MTDR.US,D,20150602,000000,27.1354,28.0975,27.1066,27.4222,623892.54230923,0
+MTDR.US,D,20150603,000000,27.3336,27.9182,27.1554,27.5507,870176.95949832,0
+MTDR.US,D,20150604,000000,27.6404,27.6703,26.9074,27.472,663227.60060667,0
+MTDR.US,D,20150605,000000,27.2251,28.3644,27.1752,28.1752,1071376.77676,0
+MTDR.US,D,20150608,000000,28.1373,28.3246,27.2549,27.6005,608237.44214291,0
+MTDR.US,D,20150609,000000,28.0776,28.3844,27.5607,27.6204,786739.32218058,0
+MTDR.US,D,20150610,000000,28.0378,28.225,27.6304,27.7598,796282.39651711,0
+MTDR.US,D,20150611,000000,27.9282,28.0078,27.4322,27.7499,691396.94061476,0
+MTDR.US,D,20150612,000000,27.6204,27.6503,27.007,27.0767,618629.99468741,0
+MTDR.US,D,20150615,000000,26.7181,27.5109,26.6883,27.4322,976730.24436457,0
+MTDR.US,D,20150616,000000,27.491,27.8884,27.3835,27.8585,1072385.9086737,0
+MTDR.US,D,20150617,000000,27.8585,28.0975,26.3227,26.4911,1053313.8175597,0
+MTDR.US,D,20150618,000000,26.6793,26.748,26.0259,26.1147,790263.7530435,0
+MTDR.US,D,20150619,000000,26.0758,26.2143,25.3019,25.4116,1483256.2266045,0
+MTDR.US,D,20150622,000000,25.5399,26.4115,25.1725,26.0359,687140.51257261,0
+MTDR.US,D,20150623,000000,26.0061,26.3327,25.7371,26.2043,797358.80389177,0
+MTDR.US,D,20150624,000000,25.9562,26.3815,25.6674,25.777,717311.04651512,0
+MTDR.US,D,20150625,000000,25.9562,26.1943,25.5888,25.7273,769982.71185568,0
+MTDR.US,D,20150626,000000,25.6774,25.6774,24.8757,25.1228,1414240.6407067,0
+MTDR.US,D,20150629,000000,24.806,25.3019,24.341,24.3608,922647.80256749,0
+MTDR.US,D,20150630,000000,24.7065,24.8956,24.1517,24.7761,1451485.139159,0
+MTDR.US,D,20150701,000000,24.6477,24.6575,23.091,23.2105,1068954.8601671,0
+MTDR.US,D,20150702,000000,23.359,23.588,22.8929,22.9626,791575.12247569,0
+MTDR.US,D,20150706,000000,22.5274,22.6768,21.9318,22.0115,1220005.3398168,0
+MTDR.US,D,20150707,000000,22.2286,22.8929,21.0286,22.8332,1682840.4286927,0
+MTDR.US,D,20150708,000000,22.5474,23.1608,22.2983,22.3879,1082576.6348356,0
+MTDR.US,D,20150709,000000,22.9427,23.7165,22.8829,23.2205,982985.85811842,0
+MTDR.US,D,20150710,000000,23.2604,24.3807,23.1408,23.6966,1432603.8292027,0
+MTDR.US,D,20150713,000000,23.7066,23.9336,22.8042,23.7165,1088832.2485894,0
+MTDR.US,D,20150714,000000,23.8948,25.8367,23.5083,25.6476,1650970.9383344,0
+MTDR.US,D,20150715,000000,24.7761,25.065,23.349,23.7464,1474239.3066191,0
+MTDR.US,D,20150716,000000,23.9834,23.9834,23.0024,23.2892,1142512.0417323,0
+MTDR.US,D,20150717,000000,23.2205,23.2205,21.902,22.0205,1598387.6347932,0
+MTDR.US,D,20150720,000000,22.0503,22.378,20.6641,20.7138,1368733.3098981,0
+MTDR.US,D,20150721,000000,20.7636,21.3672,20.4549,20.5944,1427357.3473627,0
+MTDR.US,D,20150722,000000,20.3863,20.7836,20.1472,20.4748,993176.58428018,0
+MTDR.US,D,20150723,000000,20.5944,21.3572,20.207,21.2875,1323025.156818,0
+MTDR.US,D,20150724,000000,21.0884,21.3871,20.4549,20.7138,1286902.2507515,0
+MTDR.US,D,20150727,000000,20.3066,20.9917,20.1472,20.3165,1154620.6205859,0
+MTDR.US,D,20150728,000000,20.3066,21.2377,20.0485,20.8732,994993.02172492,0
+MTDR.US,D,20150729,000000,20.8533,22.9227,20.8035,22.7365,1759427.0142221,0
+MTDR.US,D,20150730,000000,22.5274,23.0024,22.2386,22.5374,1644094.7837618,0
+MTDR.US,D,20150731,000000,22.3381,22.7555,21.8243,21.8342,1456518.7493914,0
+MTDR.US,D,20150803,000000,21.5165,22.1101,21.0684,21.2775,1582173.2446011,0
+MTDR.US,D,20150804,000000,21.4468,21.894,21.1979,21.4767,1480936.72937,0
+MTDR.US,D,20150805,000000,21.5065,22.1101,19.3246,21.0684,4031835.4425979,0
+MTDR.US,D,20150806,000000,20.7039,22.1589,20.5644,22.0803,1685336.6495262,0
+MTDR.US,D,20150807,000000,21.8342,22.5374,21.1082,21.3174,1410508.3587929,0
+MTDR.US,D,20150810,000000,21.4468,22.2386,21.1082,22.1987,1655396.0570845,0
+MTDR.US,D,20150811,000000,21.4369,21.9518,20.9817,21.645,1216193.7331058,0
+MTDR.US,D,20150812,000000,21.5953,22.5871,21.0086,22.5274,803280.04856375,0
+MTDR.US,D,20150813,000000,22.3182,22.6768,21.9518,22.3581,1074503.5795256,0
+MTDR.US,D,20150814,000000,22.3282,22.7555,22.0503,22.617,688149.64448636,0
+MTDR.US,D,20150817,000000,22.5772,22.7942,22.2286,22.4178,553952.16985171,0
+MTDR.US,D,20150818,000000,22.3481,22.6269,22.0703,22.5074,729118.39196159,0
+MTDR.US,D,20150819,000000,22.2086,22.5074,21.0684,21.3572,967548.65011655,0
+MTDR.US,D,20150820,000000,21.0186,21.645,20.9429,20.9529,902264.34202124,0
+MTDR.US,D,20150821,000000,20.7936,21.2576,20.4061,21.0484,981674.48868624,0
+MTDR.US,D,20150824,000000,19.8225,21.0086,19.2548,19.2847,1214535.9452555,0
+MTDR.US,D,20150825,000000,20.177,20.177,18.9103,18.969,1095793.7526272,0
+MTDR.US,D,20150826,000000,19.4441,19.9112,19.0985,19.8324,954531.35048496,0
+MTDR.US,D,20150827,000000,20.5147,22.2883,20.2766,21.9118,1663670.9387772,0
+MTDR.US,D,20150828,000000,21.8442,22.9327,21.7546,22.2286,1455508.6133663,0
+MTDR.US,D,20150831,000000,21.9118,23.2105,21.5265,22.7066,1250879.7558206,0
+MTDR.US,D,20150901,000000,21.7346,22.6768,21.0384,21.2775,1466609.0644175,0
+MTDR.US,D,20150902,000000,21.665,21.7446,20.0984,21.3871,1274896.0912562,0
+MTDR.US,D,20150903,000000,21.645,22.3681,20.9718,21.1381,1203354.1611845,0
+MTDR.US,D,20150904,000000,20.8433,21.2177,20.6044,20.8035,760194.63434806,0
+MTDR.US,D,20150908,000000,21.0186,21.3272,20.3763,21.158,894696.35472387,0
+MTDR.US,D,20150909,000000,21.2277,21.7446,20.1571,20.197,1169352.9424151,0
+MTDR.US,D,20150910,000000,20.2467,20.7536,20.0198,20.5744,706156.37345068,0
+MTDR.US,D,20150911,000000,20.1671,20.4061,19.4441,19.7927,1129395.3350764,0
+MTDR.US,D,20150914,000000,19.6831,19.713,19.0388,19.3544,578167.3193361,0
+MTDR.US,D,20150915,000000,19.4839,20.2766,19.4839,20.2169,763726.09399048,0
+MTDR.US,D,20150916,000000,21.148,23.7165,21.0007,22.7365,3385258.0165123,0
+MTDR.US,D,20150917,000000,22.7555,23.8351,22.4677,22.8242,1540756.6634607,0
+MTDR.US,D,20150918,000000,22.3979,22.6569,21.7745,22.0404,1852659.7578269,0
+MTDR.US,D,20150921,000000,22.5274,22.7754,22.0404,22.2086,898429.64074903,0
+MTDR.US,D,20150922,000000,21.7845,22.6669,21.6948,22.1101,1019008.3530492,0
+MTDR.US,D,20150923,000000,22.1001,22.2784,20.9329,21.1281,910436.80435553,0
+MTDR.US,D,20150924,000000,20.9229,21.4867,20.3663,21.2875,1434669.286264,0
+MTDR.US,D,20150925,000000,21.665,21.7346,20.5047,20.5944,1422716.3446707,0
+MTDR.US,D,20150928,000000,20.3363,20.5445,19.8813,19.931,1380093.8257907,0
+MTDR.US,D,20150929,000000,19.9699,20.7636,19.8324,20.1173,1304660.9642106,0
+MTDR.US,D,20150930,000000,20.3961,21.0784,20.0385,20.5545,1427862.4153752,0
+MTDR.US,D,20151001,000000,21.0086,21.7446,20.9529,21.4269,1425845.1556591,0
+MTDR.US,D,20151002,000000,21.1181,22.9227,20.8533,22.8431,1383465.6317273,0
+MTDR.US,D,20151005,000000,23.2892,25.3219,23.2704,25.1028,2108629.8331652,0
+MTDR.US,D,20151006,000000,25.1725,27.007,24.9454,26.7779,1983529.6074246,0
+MTDR.US,D,20151007,000000,27.1554,27.8097,25.8567,26.5897,2101887.2254032,0
+MTDR.US,D,20151008,000000,26.748,27.6503,25.8667,27.235,2258991.4924241,0
+MTDR.US,D,20151009,000000,27.4522,27.9978,26.5111,27.5807,1639656.6115642,0
+MTDR.US,D,20151012,000000,27.472,27.472,26.3029,27.1554,1021565.8246755,0
+MTDR.US,D,20151013,000000,27.007,27.8186,26.7679,26.8974,1518068.7673501,0
+MTDR.US,D,20151014,000000,26.6883,27.1164,26.1245,26.7779,1041913.1372129,0
+MTDR.US,D,20151015,000000,25.7671,27.2251,25.7173,27.1264,1467416.3699484,0
+MTDR.US,D,20151016,000000,27.1354,27.4322,25.9862,26.7381,1223435.3842122,0
+MTDR.US,D,20151019,000000,26.0858,26.3029,25.1327,25.4802,1444006.5177724,0
+MTDR.US,D,20151020,000000,25.4613,26.4811,25.1028,25.3816,921950.94928576,0
+MTDR.US,D,20151021,000000,25.2721,25.4215,24.5092,24.9355,950091.17006449,0
+MTDR.US,D,20151022,000000,24.8956,25.8467,24.5879,25.4413,1109417.5355183,0
+MTDR.US,D,20151023,000000,25.3019,25.8269,24.6575,25.2821,1645508.5725525,0
+MTDR.US,D,20151026,000000,25.2521,25.3119,24.0819,24.3907,1529268.6254257,0
+MTDR.US,D,20151027,000000,24.0432,24.8558,23.6279,24.1716,1404352.1520634,0
+MTDR.US,D,20151028,000000,24.3807,25.8269,24.1019,25.4613,1525334.5171291,0
+MTDR.US,D,20151029,000000,25.2124,26.7281,25.1625,25.2821,1852861.5842097,0
+MTDR.US,D,20151030,000000,25.5002,25.8965,24.5292,25.4802,1178736.363046,0
+MTDR.US,D,20151102,000000,25.2124,26.0957,25.0351,25.8169,1372858.1993525,0
+MTDR.US,D,20151103,000000,26.0758,27.0867,26.0359,26.6793,1560749.5246891,0
+MTDR.US,D,20151104,000000,26.8376,27.235,25.6774,26.2143,1220331.6760079,0
+MTDR.US,D,20151105,000000,25.3418,27.3835,24.9454,26.3815,1949222.1346915,0
+MTDR.US,D,20151106,000000,26.293,26.9571,25.3518,25.8367,1538451.223785,0
+MTDR.US,D,20151109,000000,25.8169,26.7879,25.3716,26.4612,1155726.1471899,0
+MTDR.US,D,20151110,000000,26.2341,26.521,25.7371,26.4512,1155325.5067585,0
+MTDR.US,D,20151111,000000,26.5011,26.5798,25.1028,25.4315,1367220.1140831,0
+MTDR.US,D,20151112,000000,24.9753,25.3518,24.3807,24.7263,982480.79010587,0
+MTDR.US,D,20151113,000000,24.7861,25.9165,24.5092,25.8567,1275499.5621818,0
+MTDR.US,D,20151116,000000,26.0161,27.3336,25.8567,27.2639,1401930.2354704,0
+MTDR.US,D,20151117,000000,27.0967,27.1554,26.3915,26.4711,1168947.281427,0
+MTDR.US,D,20151118,000000,26.8079,27.2449,25.9165,26.8776,929406.47611117,0
+MTDR.US,D,20151119,000000,26.758,26.758,25.0351,25.5102,1296891.1505305,0
+MTDR.US,D,20151120,000000,25.5102,25.6087,24.8956,24.9454,804087.35409474,0
+MTDR.US,D,20151123,000000,24.9256,25.3518,24.3907,24.9355,1796961.7008565,0
+MTDR.US,D,20151124,000000,25.3617,26.1843,25.065,25.8367,1246441.5836229,0
+MTDR.US,D,20151125,000000,25.6476,25.8169,24.9454,25.4116,797428.0875754,0
+MTDR.US,D,20151127,000000,25.0251,25.4215,24.5779,24.9553,438418.11300883,0
+MTDR.US,D,20151130,000000,25.1327,25.9065,25.065,25.4703,854537.92511371,0
+MTDR.US,D,20151201,000000,25.5002,25.6574,25.1825,25.3019,826272.19041536,0
+MTDR.US,D,20151202,000000,25.0351,25.1028,23.5482,23.7564,1288547.9892655,0
+MTDR.US,D,20151203,000000,24.2712,24.3608,23.4785,23.6866,761557.21345945,0
+MTDR.US,D,20151204,000000,23.2992,23.8351,22.3083,22.5274,1230397.8923614,0
+MTDR.US,D,20151207,000000,22.0901,22.0901,20.7338,20.9031,1868701.4408657,0
+MTDR.US,D,20151208,000000,20.3563,21.2277,20.3066,20.9718,1610145.7787832,0
+MTDR.US,D,20151209,000000,21.5365,22.1987,21.0584,21.655,1543092.226477,0
+MTDR.US,D,20151210,000000,21.7247,22.2784,21.178,22.1101,1127275.6560018,0
+MTDR.US,D,20151211,000000,21.8342,22.2983,20.9429,21.0286,1169250.5230568,0
+MTDR.US,D,20151214,000000,20.8233,21.4668,20.7238,21.0186,1434510.6366696,0
+MTDR.US,D,20151215,000000,21.4568,21.6849,21.0684,21.4169,1091253.161071,0
+MTDR.US,D,20151216,000000,21.2477,21.3772,20.4648,20.8134,2119342.6972325,0
+MTDR.US,D,20151217,000000,20.8433,20.9529,19.8225,20.4748,2068790.7109666,0
+MTDR.US,D,20151218,000000,20.3563,20.7736,20.1372,20.1671,2524968.541546,0
+MTDR.US,D,20151221,000000,20.0485,20.1372,18.7021,18.9003,1855282.4966912,0
+MTDR.US,D,20151222,000000,18.9003,19.9112,18.7608,19.7727,1476693.3547755,0
+MTDR.US,D,20151223,000000,20.1272,21.3372,19.9699,21.3272,1531086.0669818,0
+MTDR.US,D,20151224,000000,21.3871,21.6052,20.8533,21.0484,425243.16789419,0
+MTDR.US,D,20151228,000000,20.5246,20.5545,19.8813,19.9798,854123.22712328,0
+MTDR.US,D,20151229,000000,20.3863,20.6241,19.8324,20.2766,855184.57282759,0
+MTDR.US,D,20151230,000000,19.6831,20.3264,19.3644,19.6532,1073305.6746768,0
+MTDR.US,D,20151231,000000,19.6134,19.9998,19.5138,19.5935,1189603.8602623,0
+MTDR.US,D,20160104,000000,19.5835,19.8424,18.9003,19.1671,1371836.0139911,0
+MTDR.US,D,20160105,000000,19.0089,19.1473,18.0866,18.6523,1764498.780686,0
+MTDR.US,D,20160106,000000,17.9482,17.998,16.9363,17.1356,1889344.9662534,0
+MTDR.US,D,20160107,000000,16.6396,17.1655,15.6886,15.7672,1961651.0250679,0
+MTDR.US,D,20160108,000000,15.8568,15.9754,14.7962,15.4106,4156954.7464543,0
+MTDR.US,D,20160111,000000,15.4705,15.5102,14.1678,14.351,2433687.790419,0
+MTDR.US,D,20160112,000000,14.4596,14.6876,13.4189,13.7963,2701925.0942052,0
+MTDR.US,D,20160113,000000,14.3909,14.4206,13.0354,13.2207,2630943.4582706,0
+MTDR.US,D,20160114,000000,13.3999,14.4306,13.1211,14.2315,3106093.9729397,0
+MTDR.US,D,20160115,000000,13.5572,13.8938,12.8541,13.5672,2234638.7796839,0
+MTDR.US,D,20160119,000000,13.835,14.1229,12.16,12.4677,1778194.8595949,0
+MTDR.US,D,20160120,000000,12.0215,13.3899,11.0306,13.1908,3994593.9564796,0
+MTDR.US,D,20160121,000000,12.9239,14.0682,12.8343,13.854,2342526.5285436,0
+MTDR.US,D,20160122,000000,14.6777,15.2533,13.9546,14.4496,3017160.8341652,0
+MTDR.US,D,20160125,000000,14.0432,14.6478,13.0912,13.1011,1880615.2221159,0
+MTDR.US,D,20160126,000000,13.5472,13.845,12.9676,13.8251,1668017.7368414,0
+MTDR.US,D,20160127,000000,13.5772,14.3013,13.4487,13.7863,1440306.367422,0
+MTDR.US,D,20160128,000000,14.7374,15.5102,14.598,15.2334,1945903.5466567,0
+MTDR.US,D,20160129,000000,15.303,15.9155,15.064,15.8857,1616609.2435879,0
+MTDR.US,D,20160201,000000,15.3808,15.4007,14.4256,14.8649,1463982.3091076,0
+MTDR.US,D,20160202,000000,14.0931,14.4894,13.864,14.2215,1382952.5308239,0
+MTDR.US,D,20160203,000000,14.4108,14.9346,13.1908,14.9346,2930028.0670539,0
+MTDR.US,D,20160204,000000,15.4205,15.7811,14.4794,15.323,2946568.7934371,0
+MTDR.US,D,20160205,000000,15.323,15.9952,14.611,15.56,3648613.330881,0
+MTDR.US,D,20160208,000000,15.1637,16.3129,14.7962,15.8269,3011041.7795559,0
+MTDR.US,D,20160209,000000,15.332,15.5302,14.0134,14.2613,1915313.294167,0
+MTDR.US,D,20160210,000000,14.0134,14.9595,13.6967,14.1728,1107859.1546924,0
+MTDR.US,D,20160211,000000,13.864,13.9038,12.8641,13.5872,2946944.3310845,0
+MTDR.US,D,20160212,000000,13.8163,14.6278,13.3202,14.5881,1874567.459413,0
+MTDR.US,D,20160216,000000,14.9844,15.2234,14.7464,15.0044,2489466.1762979,0
+MTDR.US,D,20160217,000000,15.1237,15.9355,14.8849,15.6486,1855850.8237192,0
+MTDR.US,D,20160218,000000,15.8568,15.9754,14.8948,14.9944,1449816.3060837,0
+MTDR.US,D,20160219,000000,14.8549,15.0442,14.4894,14.8649,1772963.4394251,0
+MTDR.US,D,20160222,000000,15.4007,16.531,15.323,16.2642,2140601.7428821,0
+MTDR.US,D,20160223,000000,16.0251,16.0649,15.1537,15.2134,1713437.709962,0
+MTDR.US,D,20160224,000000,14.9844,15.7871,14.7663,15.6297,1871331.2085095,0
+MTDR.US,D,20160225,000000,15.6586,16.55,13.8948,15.7871,2206638.1303837,0
+MTDR.US,D,20160226,000000,16.3527,17.1356,16.2442,16.3926,1156485.2553757,0
+MTDR.US,D,20160229,000000,16.3827,16.3827,15.797,15.9952,1411615.8936196,0
+MTDR.US,D,20160301,000000,16.1048,16.4624,15.2384,16.4624,1822625.7830289,0
+MTDR.US,D,20160302,000000,16.3527,17.8197,16.1148,17.7998,1677630.0948616,0
+MTDR.US,D,20160303,000000,17.8596,19.0686,17.502,19.0288,2478406.8938124,0
+MTDR.US,D,20160304,000000,19.3345,20.5944,18.7221,19.7527,2483556.9809623,0
+MTDR.US,D,20160307,000000,19.7927,20.425,19.2359,19.6432,3267715.7369555,0
+MTDR.US,D,20160308,000000,19.8225,19.8225,17.8596,18.0079,7451669.0295756,0
+MTDR.US,D,20160309,000000,18.6225,19.1671,17.9382,18.5428,2300093.7867098,0
+MTDR.US,D,20160310,000000,18.3834,19.2359,17.8497,18.8704,2163560.749059,0
+MTDR.US,D,20160311,000000,19.3444,20.3961,19.2897,20.1571,2400089.2203039,0
+MTDR.US,D,20160314,000000,19.4839,20.1472,19.3444,19.5935,1112419.8284757,0
+MTDR.US,D,20160315,000000,19.1971,19.3246,18.7908,19.2847,1200213.3008599,0
+MTDR.US,D,20160316,000000,19.5735,20.0585,19.2748,19.9699,1757238.051464,0
+MTDR.US,D,20160317,000000,20.1173,20.4948,19.9609,20.2467,1936319.3037545,0
+MTDR.US,D,20160318,000000,20.5147,20.7536,19.6332,19.8125,3097678.5156569,0
+MTDR.US,D,20160321,000000,19.8026,20.2368,19.6134,19.7527,1890560.9451066,0
+MTDR.US,D,20160322,000000,19.4939,20.7338,19.3744,20.5545,1065044.8505431,0
+MTDR.US,D,20160323,000000,20.2667,20.5545,18.5826,18.6025,1879546.8476321,0
+MTDR.US,D,20160324,000000,17.9382,18.8505,17.3835,18.6622,1998479.8214183,0
+MTDR.US,D,20160328,000000,18.7708,18.8605,17.8596,18.2948,1165552.380929,0
+MTDR.US,D,20160329,000000,17.6006,18.6523,17.6006,18.5727,1846617.0156808,0
+MTDR.US,D,20160330,000000,18.493,18.9402,18.0677,18.3734,2498445.9441633,0
+MTDR.US,D,20160331,000000,18.3436,19.0686,18.1514,18.7908,2845920.6874611,0
+MTDR.US,D,20160401,000000,17.993,18.969,17.8695,18.7808,2600820.1175619,0
+MTDR.US,D,20160404,000000,18.7708,19.4242,18.4233,18.6424,1477001.616962,0
+MTDR.US,D,20160405,000000,18.4531,18.8505,18.1265,18.483,2056850.822821,0
+MTDR.US,D,20160406,000000,18.493,19.5735,18.3147,19.4639,1253851.9254372,0
+MTDR.US,D,20160407,000000,19.2648,19.9012,19.0388,19.3345,1216675.7065572,0
+MTDR.US,D,20160408,000000,20.0296,20.2766,19.4341,20.0296,1345143.7217891,0
+MTDR.US,D,20160411,000000,20.2766,20.2966,19.6731,19.8026,1287285.8212899,0
+MTDR.US,D,20160412,000000,20.0198,21.2477,19.9012,21.1979,2237347.8721249,0
+MTDR.US,D,20160413,000000,21.4369,21.4369,20.4549,21.0784,1308233.5924186,0
+MTDR.US,D,20160414,000000,21.148,21.4668,20.8333,21.4369,1320380.3275037,0
+MTDR.US,D,20160415,000000,21.1181,21.2377,20.5147,20.9429,830828.84775322,0
+MTDR.US,D,20160418,000000,19.8225,21.5165,19.723,21.2477,973497.00579517,0
+MTDR.US,D,20160419,000000,21.4369,22.2784,21.1879,21.8243,1498162.2596985,0
+MTDR.US,D,20160420,000000,21.645,21.9118,21.0983,21.3772,2141604.8501277,0
+MTDR.US,D,20160421,000000,21.5663,21.5803,20.6641,21.0784,1118761.7958062,0
+MTDR.US,D,20160422,000000,21.2775,22.0304,21.0534,21.8841,1174938.8138939,0
+MTDR.US,D,20160425,000000,21.8342,21.8342,20.8832,21.2277,1273136.8881589,0
+MTDR.US,D,20160426,000000,21.4568,22.2386,21.0983,21.8442,1264462.3701461,0
+MTDR.US,D,20160427,000000,22.1987,22.8332,21.8043,22.1589,1489233.7015124,0
+MTDR.US,D,20160428,000000,22.0015,22.5374,21.5065,21.5753,1057915.6599087,0
+MTDR.US,D,20160429,000000,21.8143,22.3581,20.7636,21.3572,1573965.6383693,0
+MTDR.US,D,20160502,000000,21.3672,21.8442,20.8233,21.645,1511386.4062697,0
+MTDR.US,D,20160503,000000,20.9629,21.2576,20.3563,20.6441,1787661.6214684,0
+MTDR.US,D,20160504,000000,20.1272,21.4369,19.226,19.4639,2598595.0067948,0
+MTDR.US,D,20160505,000000,20.4061,20.7736,19.4441,19.8813,1728819.6918393,0
+MTDR.US,D,20160506,000000,19.5436,20.4549,19.5336,19.9012,1103414.9578265,0
+MTDR.US,D,20160509,000000,19.6532,19.8125,19.0586,19.4341,1604158.2627617,0
+MTDR.US,D,20160510,000000,19.5536,20.7686,19.4939,20.6839,1284690.193432,0
+MTDR.US,D,20160511,000000,20.5844,21.6151,20.2567,21.0584,1321356.3237427,0
+MTDR.US,D,20160512,000000,21.5464,22.0803,20.8533,21.3971,1002329.0592988,0
+MTDR.US,D,20160513,000000,21.158,21.5265,20.4748,20.5147,853709.53324422,0
+MTDR.US,D,20160516,000000,21.2576,21.902,21.2277,21.635,1199626.8998274,0
+MTDR.US,D,20160517,000000,21.8342,22.5772,21.7346,22.2983,1192175.3894474,0
+MTDR.US,D,20160518,000000,22.2883,22.6867,21.7745,22.0205,1180477.4921389,0
+MTDR.US,D,20160519,000000,21.5953,21.8243,20.8632,21.5564,858910.83007326,0
+MTDR.US,D,20160520,000000,21.655,21.8791,20.8732,21.8442,854705.61171032,0
+MTDR.US,D,20160523,000000,21.5464,22.0205,21.3174,21.7147,1186177.8323124,0
+MTDR.US,D,20160524,000000,21.9717,22.1489,21.3672,21.8342,906807.94591148,0
+MTDR.US,D,20160525,000000,22.1689,22.617,21.9816,22.3381,789286.75269319,0
+MTDR.US,D,20160526,000000,22.6768,23.0223,22.2883,22.8042,1145318.532975,0
+MTDR.US,D,20160527,000000,22.7365,22.7365,22.0304,22.2684,990352.01903306,0
+MTDR.US,D,20160531,000000,22.3979,22.9726,22.3182,22.5174,1180972.5190379,0
+MTDR.US,D,20160601,000000,22.0603,22.7166,21.635,22.6569,977861.87786386,0
+MTDR.US,D,20160602,000000,22.2186,22.5971,21.8741,22.5772,944828.62244268,0
+MTDR.US,D,20160603,000000,22.6867,22.7942,22.0603,22.3182,1011581.9454532,0
+MTDR.US,D,20160606,000000,22.6569,23.1857,22.3879,23.1708,916623.13442574,0
+MTDR.US,D,20160607,000000,23.5383,24.2015,23.1558,24.0033,1271018.2131958,0
+MTDR.US,D,20160608,000000,24.5292,25.3119,23.9237,24.0033,1141293.050545,0
+MTDR.US,D,20160609,000000,23.598,24.1019,23.2704,23.4983,1097178.4221884,0
+MTDR.US,D,20160610,000000,22.9227,23.2305,22.0603,22.0901,722223.15927336,0
+MTDR.US,D,20160613,000000,21.7247,22.0951,21.5065,21.902,1820194.8294337,0
+MTDR.US,D,20160614,000000,21.8541,22.4278,21.2825,21.8841,1201366.0206976,0
+MTDR.US,D,20160615,000000,21.7446,22.5772,21.4568,22.0603,1308510.7271531,0
+MTDR.US,D,20160616,000000,21.5663,21.6151,20.7368,21.4668,1073195.2224274,0
+MTDR.US,D,20160617,000000,21.7147,22.3381,21.7147,22.0803,1308511.7312645,0
+MTDR.US,D,20160620,000000,22.5971,23.0413,22.1589,22.1789,701250.28536058,0
+MTDR.US,D,20160621,000000,21.9816,22.5572,21.4369,22.4875,1143943.9045274,0
+MTDR.US,D,20160622,000000,22.6867,22.7655,21.7944,22.0901,599373.14708368,0
+MTDR.US,D,20160623,000000,22.3979,22.6967,22.1001,22.5174,864704.55260291,0
+MTDR.US,D,20160624,000000,21.0884,21.7346,20.3663,20.4948,2452785.9884283,0
+MTDR.US,D,20160627,000000,19.951,20.435,19.1074,19.3444,1405503.8677898,0
+MTDR.US,D,20160628,000000,20.1272,20.3363,19.7627,19.8912,2164056.7800693,0
+MTDR.US,D,20160629,000000,20.6839,21.2377,20.0385,20.9817,2312971.5148629,0
+MTDR.US,D,20160630,000000,20.9429,20.9529,19.4341,19.6234,3366524.3109255,0
+MTDR.US,D,20160701,000000,19.6632,20.4848,19.6432,20.3363,1319874.2553799,0
+MTDR.US,D,20160705,000000,19.7827,20.0885,19.2548,19.5835,1580009.3846268,0
+MTDR.US,D,20160706,000000,19.4441,20.0885,19.3236,20.0585,1167676.076449,0
+MTDR.US,D,20160707,000000,20.6142,20.8632,19.2448,19.6034,1383434.5042753,0
+MTDR.US,D,20160708,000000,20.0685,20.7238,19.8912,20.6044,1546508.2133132,0
+MTDR.US,D,20160711,000000,20.8433,21.0584,20.4948,20.6044,1182321.0405903,0
+MTDR.US,D,20160712,000000,21.5953,22.5871,21.2675,22.1589,1309584.1221938,0
+MTDR.US,D,20160713,000000,22.5074,22.5074,21.168,21.5953,1342840.2903363,0
+MTDR.US,D,20160714,000000,22.1201,22.2466,21.6849,21.8043,1029368.7740304,0
+MTDR.US,D,20160715,000000,22.1101,22.7942,21.7147,21.8541,1089469.859301,0
+MTDR.US,D,20160718,000000,22.0404,22.0803,21.4069,22.0404,950822.16313235,0
+MTDR.US,D,20160719,000000,22.0015,22.0503,20.8932,21.2576,1516951.1914099,0
+MTDR.US,D,20160720,000000,21.0186,21.2077,20.2567,21.0286,1771963.3445137,0
+MTDR.US,D,20160721,000000,21.148,21.8243,20.8533,20.8832,1707847.8220379,0
+MTDR.US,D,20160722,000000,21.0484,21.1082,20.5944,20.8932,1034447.5692739,0
+MTDR.US,D,20160725,000000,20.5844,20.6641,19.723,19.9112,1273342.7309871,0
+MTDR.US,D,20160726,000000,19.723,20.177,19.5138,20.1671,1171777.8713422,0
+MTDR.US,D,20160727,000000,20.3264,20.6989,19.4639,19.6034,1923734.7761178,0
+MTDR.US,D,20160728,000000,19.6034,20.3763,19.6034,20.1173,1853004.1680224,0
+MTDR.US,D,20160729,000000,19.7627,20.9629,19.7428,20.9031,1606334.1720721,0
+MTDR.US,D,20160801,000000,20.7238,20.9629,19.2648,19.3644,1482596.525443,0
+MTDR.US,D,20160802,000000,19.5237,19.8026,18.3934,19.1374,2484122.2956562,0
+MTDR.US,D,20160803,000000,19.1174,19.9699,18.7021,19.8713,1917987.2427105,0
+MTDR.US,D,20160804,000000,19.8125,22.6768,19.7428,21.0007,4676370.5061835,0
+MTDR.US,D,20160805,000000,21.2377,21.4767,20.4549,21.4069,1650094.3491197,0
+MTDR.US,D,20160808,000000,21.7845,22.2586,21.178,21.7247,1498017.6676631,0
+MTDR.US,D,20160809,000000,21.9118,22.2586,21.4468,21.8841,1919048.5884149,0
+MTDR.US,D,20160810,000000,22.139,22.6369,21.7745,21.8741,1598197.8577468,0
+MTDR.US,D,20160811,000000,22.2684,23.1508,21.8193,22.7365,1292712.0390628,0
+MTDR.US,D,20160812,000000,22.9128,22.9427,22.2086,22.8431,1272438.0266544,0
+MTDR.US,D,20160815,000000,23.081,23.6966,23.0612,23.4486,1168421.1270759,0
+MTDR.US,D,20160816,000000,23.3291,23.5582,22.9527,23.2792,1056195.6171542,0
+MTDR.US,D,20160817,000000,23.2604,23.2604,22.2883,22.9327,1358275.4901153,0
+MTDR.US,D,20160818,000000,23.0712,24.1716,23.0223,24.0532,1272239.2126058,0
+MTDR.US,D,20160819,000000,23.9536,23.9536,23.2305,23.3092,1767091.3962097,0
+MTDR.US,D,20160822,000000,22.8142,22.8979,22.3879,22.4974,1460137.5667219,0
+MTDR.US,D,20160823,000000,22.3681,22.9128,22.3681,22.6469,1689369.1607358,0
+MTDR.US,D,20160824,000000,22.3581,23.3788,22.3381,23.1508,2194980.3975294,0
+MTDR.US,D,20160825,000000,23.101,23.845,22.9924,23.3888,1588607.5901764,0
+MTDR.US,D,20160826,000000,23.6179,24.1616,23.3092,23.6866,1451117.6344023,0
+MTDR.US,D,20160829,000000,23.6279,24.1915,23.369,23.845,1089995.0095407,0
+MTDR.US,D,20160830,000000,24.2513,24.2513,23.0513,23.2305,1747598.5824371,0
+MTDR.US,D,20160831,000000,23.0513,23.2305,22.3182,22.7455,1284724.3332182,0
+MTDR.US,D,20160901,000000,22.5772,22.8242,22.2186,22.7942,1095393.1121957,0
+MTDR.US,D,20160902,000000,23.4486,23.8848,23.1757,23.5083,1225404.4465833,0
+MTDR.US,D,20160906,000000,23.7066,24.0232,23.3888,23.7264,1057549.1592634,0
+MTDR.US,D,20160907,000000,23.9336,24.0819,23.4336,23.8648,1715769.2565329,0
+MTDR.US,D,20160908,000000,24.1616,24.1816,23.359,23.845,1961859.8802301,0
+MTDR.US,D,20160909,000000,23.369,23.7564,22.6569,22.6569,1327446.2591226,0
+MTDR.US,D,20160912,000000,22.2684,22.9277,21.9816,22.7266,1196180.7896503,0
+MTDR.US,D,20160913,000000,22.1001,22.2186,21.0286,21.4369,1488274.7751665,0
+MTDR.US,D,20160914,000000,21.2675,21.665,20.7188,20.7437,1237984.9577746,0
+MTDR.US,D,20160915,000000,20.8533,21.4369,20.6241,20.9917,1389653.9700202,0
+MTDR.US,D,20160916,000000,20.5944,20.7039,20.1671,20.5047,2016781.7591216,0
+MTDR.US,D,20160919,000000,20.8035,21.0933,20.445,20.8134,1505700.1236552,0
+MTDR.US,D,20160920,000000,20.7138,20.7736,20.2667,20.3066,1270945.917178,0
+MTDR.US,D,20160921,000000,20.9718,21.8243,20.6341,21.7546,1733625.3687936,0
+MTDR.US,D,20160922,000000,22.2586,22.5871,22.0951,22.139,2001661.8503085,0
+MTDR.US,D,20160923,000000,22.0015,22.4577,20.8333,21.0086,1503945.9411146,0
+MTDR.US,D,20160926,000000,21.1082,21.4867,20.7936,20.8832,1512905.6267527,0
+MTDR.US,D,20160927,000000,20.4948,20.5047,19.8076,20.2866,1892959.7671384,0
+MTDR.US,D,20160928,000000,20.435,22.853,20.2368,22.8242,3020129.9914477,0
+MTDR.US,D,20160929,000000,22.8431,24.2414,22.7266,23.7564,2380813.2945843,0
+MTDR.US,D,20160930,000000,23.9834,24.4893,23.5482,24.1219,2121534.6723248,0
+MTDR.US,D,20161003,000000,24.1616,24.2712,23.091,23.3788,1777139.5385588,0
+MTDR.US,D,20161004,000000,23.3788,23.7066,22.7555,22.7853,1906317.46052,0
+MTDR.US,D,20161005,000000,23.3092,23.8549,22.8829,23.6079,1548679.102067,0
+MTDR.US,D,20161006,000000,23.7364,24.0631,23.1309,23.7264,1555507.0592943,0
+MTDR.US,D,20161007,000000,23.6966,23.9634,23.2842,23.4685,1491196.7392153,0
+MTDR.US,D,20161010,000000,23.7464,24.2115,23.578,24.0532,1393780.8676973,0
+MTDR.US,D,20161011,000000,23.9536,24.2214,23.598,23.9834,1365400.6643043,0
+MTDR.US,D,20161012,000000,23.7564,24.1417,23.2105,23.6676,2014313.6534062,0
+MTDR.US,D,20161013,000000,23.3788,23.7165,23.091,23.4586,1300672.6339007,0
+MTDR.US,D,20161014,000000,23.4486,23.7653,22.853,23.0223,1038157.7607379,0
+MTDR.US,D,20161017,000000,22.9726,23.1807,22.617,23.0612,1045141.3552255,0
+MTDR.US,D,20161018,000000,23.6179,23.6578,22.6967,22.873,770864.32162708,0
+MTDR.US,D,20161019,000000,23.1708,24.0133,23.0024,23.4486,970200.50821028,0
+MTDR.US,D,20161020,000000,23.1309,23.5482,22.7803,23.1708,996124.65522421,0
+MTDR.US,D,20161021,000000,22.8431,23.9934,22.8242,23.7264,1309607.2167549,0
+MTDR.US,D,20161024,000000,23.8251,24.5292,23.2604,23.8948,1936802.2813172,0
+MTDR.US,D,20161025,000000,23.7951,23.7951,22.9227,23.101,1324022.2393955,0
+MTDR.US,D,20161026,000000,22.7942,23.2604,22.125,22.4974,1751454.3700478,0
+MTDR.US,D,20161027,000000,22.7365,22.9626,22.2933,22.3581,946178.14810642,0
+MTDR.US,D,20161028,000000,22.2186,22.9825,21.9418,22.0901,1369919.1654107,0
+MTDR.US,D,20161031,000000,21.9118,21.9118,21.2377,21.6151,1595174.4784509,0
+MTDR.US,D,20161101,000000,21.9816,22.617,21.3971,22.4377,2704029.7116094,0
+MTDR.US,D,20161102,000000,22.2883,22.2883,20.5744,21.1181,2596897.0544902,0
+MTDR.US,D,20161103,000000,21.7047,21.7047,20.5844,20.8134,1586252.9490444,0
+MTDR.US,D,20161104,000000,20.7039,21.158,20.2667,20.4848,1916126.6243661,0
+MTDR.US,D,20161107,000000,21.0286,21.4069,20.7437,21.0884,1597923.7353463,0
+MTDR.US,D,20161108,000000,20.8533,21.7944,20.7736,21.655,1073670.1670993,0
+MTDR.US,D,20161109,000000,21.8342,22.8332,21.4668,22.6967,1309275.8600071,0
+MTDR.US,D,20161110,000000,22.5474,23.2992,22.2486,23.0513,1116954.3953637,0
+MTDR.US,D,20161111,000000,22.7555,23.3391,22.3481,23.091,1548333.6877603,0
+MTDR.US,D,20161114,000000,23.0223,23.2205,22.3979,23.1708,1080779.2755066,0
+MTDR.US,D,20161115,000000,23.7653,25.0251,23.4884,24.4893,1925495.987438,0
+MTDR.US,D,20161116,000000,24.559,24.9454,23.845,24.0432,1664872.8600715,0
+MTDR.US,D,20161117,000000,24.4107,24.7662,23.598,23.7851,1479306.0525262,0
+MTDR.US,D,20161118,000000,23.8648,24.6575,23.4884,24.2911,1412218.3604337,0
+MTDR.US,D,20161121,000000,25.0739,25.5102,24.826,25.5102,1359484.4401892,0
+MTDR.US,D,20161122,000000,25.5102,25.7074,25.0053,25.4513,1898968.3694983,0
+MTDR.US,D,20161123,000000,25.055,25.7173,25.055,25.5589,830709.35850175,0
+MTDR.US,D,20161125,000000,25.3716,25.6277,25.0351,25.1825,337194.65122531,0
+MTDR.US,D,20161128,000000,25.1228,25.3119,23.3888,23.4983,1052769.5892042,0
+MTDR.US,D,20161129,000000,22.6967,23.1508,22.0404,22.4777,2494942.5996389,0
+MTDR.US,D,20161130,000000,24.4007,27.0567,24.4007,26.4015,4161002.3193341,0
+MTDR.US,D,20161201,000000,27.3735,27.4621,25.8069,26.0858,2214110.7271022,0
+MTDR.US,D,20161202,000000,25.8269,26.1007,24.9553,25.4315,1605266.8016997,0
+MTDR.US,D,20161205,000000,26.0161,26.1843,25.055,25.2024,1905689.890922,0
+MTDR.US,D,20161206,000000,24.5092,24.826,24.0532,24.7065,6201000.1371399,0
+MTDR.US,D,20161207,000000,24.6675,25.0201,24.3807,24.5779,1944486.745532,0
+MTDR.US,D,20161208,000000,24.8857,25.4413,24.6575,25.3916,1964679.4249204,0
+MTDR.US,D,20161209,000000,25.6974,26.2341,25.2154,25.7371,1257193.6080331,0
+MTDR.US,D,20161212,000000,26.5508,27.3236,25.7571,25.9165,1318884.2015819,0
+MTDR.US,D,20161213,000000,26.4313,26.9771,25.9165,26.2043,1458153.4426805,0
+MTDR.US,D,20161214,000000,25.5789,25.9404,24.9653,25.1924,1387126.6217348,0
+MTDR.US,D,20161215,000000,24.9653,26.0957,24.5879,25.7671,1829580.2582872,0
+MTDR.US,D,20161216,000000,25.9662,25.9662,24.9653,25.6874,2289141.9441396,0
+MTDR.US,D,20161219,000000,25.4902,26.1057,25.2721,25.8069,1215548.0895034,0
+MTDR.US,D,20161220,000000,26.2143,26.2143,25.0251,25.055,1233015.6106691,0
+MTDR.US,D,20161221,000000,25.3916,25.5201,24.7761,24.8458,676755.99291897,0
+MTDR.US,D,20161222,000000,24.9156,25.1725,24.7562,24.8956,511848.77654312,0
+MTDR.US,D,20161223,000000,24.7263,25.2521,24.7174,25.2323,503527.70572803,0
+MTDR.US,D,20161227,000000,25.3019,26.0259,25.2721,25.9862,822977.70105318,0
+MTDR.US,D,20161228,000000,26.0559,26.1545,25.4215,25.6087,640738.51854491,0
+MTDR.US,D,20161229,000000,25.4902,25.8357,25.2721,25.777,919949.75535135,0
+MTDR.US,D,20161230,000000,25.6277,25.9762,25.3816,25.5301,601500.85904908,0
+MTDR.US,D,20170103,000000,26.1147,26.4213,25.2224,25.9562,1332365.4006604,0
+MTDR.US,D,20170104,000000,26.1644,26.748,25.8567,26.7381,1191475.5238316,0
+MTDR.US,D,20170105,000000,26.7779,27.1554,26.3716,26.7082,1054474.5702884,0
+MTDR.US,D,20170106,000000,26.8376,27.0269,26.1943,26.293,897565.10087069,0
+MTDR.US,D,20170109,000000,26.0459,26.0459,25.0739,25.1128,1024179.5265376,0
+MTDR.US,D,20170110,000000,25.2024,25.4215,24.826,25.0053,989878.07847258,0
+MTDR.US,D,20170111,000000,25.1924,25.1924,24.5779,24.7861,1440522.2513637,0
+MTDR.US,D,20170112,000000,25.0739,25.2422,23.8748,24.2214,1294481.2832738,0
+MTDR.US,D,20170113,000000,24.1417,24.4744,23.8848,24.1019,1261494.216975,0
+MTDR.US,D,20170117,000000,24.6965,24.831,24.1019,24.4495,1269890.5961418,0
+MTDR.US,D,20170118,000000,24.0332,24.4495,23.8051,24.1816,987969.262783,0
+MTDR.US,D,20170119,000000,24.3011,24.4495,23.9137,24.2414,626310.44245679,0
+MTDR.US,D,20170120,000000,24.5491,25.3518,24.5491,24.9653,1196568.3766341,0
+MTDR.US,D,20170123,000000,24.6775,24.9953,24.569,24.8956,1000610.0206557,0
+MTDR.US,D,20170124,000000,25.1228,26.2043,25.0838,25.9165,1435753.7265295,0
+MTDR.US,D,20170125,000000,25.797,26.748,25.797,26.6395,1108611.2340986,0
+MTDR.US,D,20170126,000000,26.9373,27.472,26.758,26.8974,1326910.0636581,0
+MTDR.US,D,20170127,000000,26.5798,26.9074,25.9265,26.3815,1045275.9061472,0
+MTDR.US,D,20170130,000000,26.2143,26.243,25.2921,25.5888,1469283.012961,0
+MTDR.US,D,20170131,000000,25.787,26.1057,25.1825,26.0957,1122713.9781071,0
+MTDR.US,D,20170201,000000,26.3128,26.3128,25.3916,25.787,1053564.845399,0
+MTDR.US,D,20170202,000000,25.9364,26.278,25.2323,26.0858,1192394.2857233,0
+MTDR.US,D,20170203,000000,26.758,28.2349,26.758,28.205,1857597.9774804,0
+MTDR.US,D,20170206,000000,28.215,28.2548,27.235,27.482,1082838.7078997,0
+MTDR.US,D,20170207,000000,27.1952,27.482,26.4512,26.8476,1173676.6459182,0
+MTDR.US,D,20170208,000000,26.4911,26.8576,25.6774,26.0359,1828510.8796921,0
+MTDR.US,D,20170209,000000,26.5011,26.9074,26.3029,26.7082,738201.58329661,0
+MTDR.US,D,20170210,000000,27.235,27.4522,26.8576,27.0169,775360.73228354,0
+MTDR.US,D,20170213,000000,26.8676,27.1752,26.4911,26.6395,654252.85329819,0
+MTDR.US,D,20170214,000000,26.6883,26.7879,26.3327,26.7281,1158826.8430601,0
+MTDR.US,D,20170215,000000,26.4911,27.2151,26.4115,27.0169,782491.93114066,0
+MTDR.US,D,20170216,000000,27.0567,27.3336,26.5408,26.6195,673370.1294233,0
+MTDR.US,D,20170217,000000,26.7779,27.5209,26.4612,26.5598,2952281.1829468,0
+MTDR.US,D,20170221,000000,26.9571,27.1264,26.4861,26.5011,1784694.4724086,0
+MTDR.US,D,20170222,000000,26.2043,26.5508,25.3119,25.3319,1693791.2671518,0
+MTDR.US,D,20170223,000000,25.3019,26.3128,24.6965,25.0739,1851878.5591912,0
+MTDR.US,D,20170224,000000,24.7363,24.8359,24.1019,24.2015,1891964.6927836,0
+MTDR.US,D,20170227,000000,24.4295,24.6765,24.1716,24.341,1423200.3263449,0
+MTDR.US,D,20170228,000000,24.0631,24.2414,23.6866,23.8549,1410996.3569124,0
+MTDR.US,D,20170301,000000,24.7463,24.821,24.7463,24.7463,1410962.2171263,0
+MTDR.US,D,20170302,000000,24.5192,24.8359,23.8549,23.8748,798416.13315065,0
+MTDR.US,D,20170303,000000,24.0332,24.2414,23.5283,23.6866,883145.05767342,0
+MTDR.US,D,20170306,000000,23.7165,23.8848,23.349,23.8051,1331880.4148749,0
+MTDR.US,D,20170307,000000,23.8948,24.1219,23.101,23.7264,1458524.9638826,0
+MTDR.US,D,20170308,000000,23.5183,23.7753,22.2983,22.3381,1648348.1994699,0
+MTDR.US,D,20170309,000000,22.3282,23.3988,22.0185,23.2992,2042141.5955529,0
+MTDR.US,D,20170310,000000,23.5083,23.6578,22.7555,23.111,1342384.4237801,0
+MTDR.US,D,20170313,000000,23.091,23.4287,22.7166,22.9227,1294715.24122,0
+MTDR.US,D,20170314,000000,22.4577,22.863,22.0205,22.7166,1188495.3213242,0
+MTDR.US,D,20170315,000000,23.2105,23.7901,22.9726,23.6676,1831746.1264842,0
+MTDR.US,D,20170316,000000,23.7165,23.7165,22.853,23.0513,1086619.1871586,0
+MTDR.US,D,20170317,000000,23.1708,23.359,22.7555,22.8929,1838997.8187041,0
+MTDR.US,D,20170320,000000,22.5572,22.9626,22.3581,22.853,1248864.5043273,0
+MTDR.US,D,20170321,000000,22.9527,23.2704,22.378,22.4577,1507808.7575048,0
+MTDR.US,D,20170322,000000,22.139,22.6768,21.6749,21.894,1343330.2966783,0
+MTDR.US,D,20170323,000000,21.8243,21.9618,21.1181,21.655,2285275.1113039,0
+MTDR.US,D,20170324,000000,21.8243,21.9915,21.4568,21.645,1828179.5229443,0
+MTDR.US,D,20170327,000000,21.0784,22.0803,20.9629,21.9915,1524740.0832058,0
+MTDR.US,D,20170328,000000,22.0205,22.7166,21.9418,22.6369,1489955.6575781,0
+MTDR.US,D,20170329,000000,22.5174,23.1408,22.3879,23.121,1404166.3914624,0
+MTDR.US,D,20170330,000000,23.2006,23.5482,22.8929,23.2205,1452663.9658921,0
+MTDR.US,D,20170331,000000,23.0612,23.6578,23.0612,23.578,1055180.4605723,0
+MTDR.US,D,20170403,000000,23.6179,23.7264,22.9227,23.4685,956332.72625934,0
+MTDR.US,D,20170404,000000,23.4785,23.9286,23.3391,23.7753,1007311.4598521,0
+MTDR.US,D,20170405,000000,23.9047,24.4007,23.3988,23.6179,3170407.3053527,0
+MTDR.US,D,20170406,000000,23.7165,24.1616,23.5482,23.8549,1217415.7366273,0
+MTDR.US,D,20170407,000000,23.8648,24.0023,23.4386,23.4785,1218342.5314098,0
+MTDR.US,D,20170410,000000,23.6578,24.0532,23.5482,23.9047,661343.88770103,0
+MTDR.US,D,20170411,000000,23.8251,24.1318,23.6578,23.8848,908831.23029575,0
+MTDR.US,D,20170412,000000,23.8351,24.072,23.0413,23.101,1242221.3035896,0
+MTDR.US,D,20170413,000000,23.2105,23.2792,22.0503,22.1589,1410407.9476572,0
+MTDR.US,D,20170417,000000,22.1689,22.4875,21.9717,22.4677,967471.33354207,0
+MTDR.US,D,20170418,000000,22.1101,22.4677,21.7645,22.0115,1254776.7119969,0
+MTDR.US,D,20170419,000000,22.0803,22.2684,21.0007,21.0286,2034591.68226,0
+MTDR.US,D,20170420,000000,21.1381,21.5165,20.9817,21.2277,1140511.8519093,0
+MTDR.US,D,20170421,000000,21.1979,21.7197,21.0286,21.5663,1811571.5211003,0
+MTDR.US,D,20170424,000000,21.8741,21.9418,21.4468,21.8342,2152684.2148404,0
+MTDR.US,D,20170425,000000,22.0803,22.5871,21.645,22.5274,1576607.4553495,0
+MTDR.US,D,20170426,000000,22.2983,23.091,22.2983,22.5871,1756580.358525,0
+MTDR.US,D,20170427,000000,22.2586,22.2586,21.3174,21.7346,1132402.6485904,0
+MTDR.US,D,20170428,000000,22.0115,22.0115,21.3372,21.4867,916423.31626572,0
+MTDR.US,D,20170501,000000,21.4369,21.7446,21.1281,21.5165,1159913.2915484,0
+MTDR.US,D,20170502,000000,21.5753,22.0603,21.0784,21.2377,1223615.1201451,0
+MTDR.US,D,20170503,000000,21.1381,21.8591,20.8832,21.6849,1647532.8610481,0
+MTDR.US,D,20170504,000000,22.0115,22.9726,21.1082,21.894,3773053.8554601,0
+MTDR.US,D,20170505,000000,22.1001,23.2006,21.8811,23.2006,2288723.2297037,0
+MTDR.US,D,20170508,000000,23.2105,23.845,22.9825,23.6578,2065550.4436177,0
+MTDR.US,D,20170509,000000,23.7564,23.8648,23.2105,23.578,1797781.0557237,0
+MTDR.US,D,20170510,000000,24.0432,24.4893,23.6776,24.0919,2584793.4961935,0
+MTDR.US,D,20170511,000000,24.2115,24.3807,23.5033,23.5383,1212896.2314096,0
+MTDR.US,D,20170512,000000,23.4685,23.7444,23.1608,23.2892,1333105.4307305,0
+MTDR.US,D,20170515,000000,24.1816,24.4007,23.3788,23.5083,1040725.2734775,0
+MTDR.US,D,20170516,000000,23.7464,23.8648,23.101,23.3988,1233239.5275016,0
+MTDR.US,D,20170517,000000,23.0712,23.5083,22.9327,23.091,1615731.650262,0
+MTDR.US,D,20170518,000000,22.8431,23.598,22.7365,23.0513,1226960.8191865,0
+MTDR.US,D,20170519,000000,23.2006,24.2065,23.1408,24.1318,1368546.5451856,0
+MTDR.US,D,20170522,000000,24.3011,24.4107,23.6259,23.6966,1215538.0483898,0
+MTDR.US,D,20170523,000000,23.7653,23.9237,23.4884,23.8051,855328.16075163,0
+MTDR.US,D,20170524,000000,23.5582,24.2214,23.2205,23.2704,1033537.8443845,0
+MTDR.US,D,20170525,000000,23.0413,23.7951,22.1689,22.4974,1370587.9035744,0
+MTDR.US,D,20170526,000000,23.4386,24.0671,23.2704,23.6776,4752386.7564619,0
+MTDR.US,D,20170530,000000,23.4586,23.7851,23.2105,23.3888,3273762.4955471,0
+MTDR.US,D,20170531,000000,23.0223,23.3888,22.3481,22.5871,2759514.8969722,0
+MTDR.US,D,20170601,000000,22.6867,23.6776,22.4577,23.2405,16953914.190103,0
+MTDR.US,D,20170602,000000,23.1508,23.2505,22.4875,22.9726,2584459.1271116,0
+MTDR.US,D,20170605,000000,22.7455,23.0024,22.5523,22.6867,1711654.4081921,0
+MTDR.US,D,20170606,000000,22.5274,23.4486,22.3481,23.4287,1662778.2837809,0
+MTDR.US,D,20170607,000000,23.1408,23.5283,21.9418,22.0603,2682472.4448869,0
+MTDR.US,D,20170608,000000,21.8641,22.3133,21.635,22.0703,2533391.0276081,0
+MTDR.US,D,20170609,000000,22.1689,23.1608,21.9816,22.9427,2269055.700555,0
+MTDR.US,D,20170612,000000,23.081,23.4586,22.6269,23.2105,2845143.5052708,0
+MTDR.US,D,20170613,000000,23.2405,23.7564,22.9527,23.6378,1753375.2350737,0
+MTDR.US,D,20170614,000000,23.4287,23.5383,22.3979,22.7754,2226384.9843298,0
+MTDR.US,D,20170615,000000,22.5672,22.9427,21.2527,21.4069,1999927.7499951,0
+MTDR.US,D,20170616,000000,21.3472,21.6151,20.9767,21.4269,2945392.9790381,0
+MTDR.US,D,20170619,000000,21.4767,21.5215,21.0186,21.2875,1432600.8168686,0
+MTDR.US,D,20170620,000000,20.8134,21.7047,20.5495,21.5464,2177723.7397488,0
+MTDR.US,D,20170621,000000,21.3472,21.8342,20.7039,20.9529,2244482.0833161,0
+MTDR.US,D,20170622,000000,21.0584,21.4069,20.3563,20.3961,2236100.7658196,0
+MTDR.US,D,20170623,000000,20.4151,20.6741,20.1272,20.5545,2449168.1752092,0
+MTDR.US,D,20170626,000000,20.6241,20.7099,20.1073,20.3663,1779463.0522388,0
+MTDR.US,D,20170627,000000,20.5147,20.5944,20.1173,20.1173,1453728.3239305,0
+MTDR.US,D,20170628,000000,20.177,20.7686,19.951,20.435,1504733.1644184,0
+MTDR.US,D,20170629,000000,20.4848,20.9917,20.3961,20.8233,2534292.7196066,0
+MTDR.US,D,20170630,000000,20.9817,21.4468,20.5744,21.178,1684086.5308868,0
+MTDR.US,D,20170703,000000,21.3272,21.8641,21.3174,21.7845,720637.66744072,0
+MTDR.US,D,20170705,000000,21.4269,21.5464,20.8832,21.3174,1726321.4627831,0
+MTDR.US,D,20170706,000000,21.4967,21.8741,20.8035,20.8732,1771811.7236988,0
+MTDR.US,D,20170707,000000,20.5644,21.0286,20.3363,20.9329,1463198.0981379,0
+MTDR.US,D,20170710,000000,20.8632,21.645,20.7039,21.4568,997286.41206421,0
+MTDR.US,D,20170711,000000,21.4967,21.8143,21.0983,21.7546,1503842.5176448,0
+MTDR.US,D,20170712,000000,22.0603,22.5274,21.5953,21.8442,2230679.5686034,0
+MTDR.US,D,20170713,000000,21.8541,22.3481,21.6849,22.3282,1684040.3417644,0
+MTDR.US,D,20170714,000000,22.3879,22.7555,22.1927,22.5572,1575298.09414,0
+MTDR.US,D,20170717,000000,22.5174,22.9527,22.5174,22.7555,1193348.1915123,0
+MTDR.US,D,20170718,000000,23.0413,23.121,22.1987,22.4178,1280742.0275766,0
+MTDR.US,D,20170719,000000,22.2684,23.4486,22.2586,23.2792,1464482.3565634,0
+MTDR.US,D,20170720,000000,23.3988,23.6966,22.8431,22.9028,1233707.4433939,0
+MTDR.US,D,20170721,000000,23.1907,23.4486,22.6071,22.7655,2182274.3724185,0
+MTDR.US,D,20170724,000000,22.9028,23.4486,22.7365,23.111,1674018.3063106,0
+MTDR.US,D,20170725,000000,23.6079,24.4197,23.568,24.0919,1796705.6524604,0
+MTDR.US,D,20170726,000000,24.4107,24.806,23.9634,23.9734,1684092.5555549,0
+MTDR.US,D,20170727,000000,24.1318,24.4594,23.8848,24.4107,1149524.7554493,0
+MTDR.US,D,20170728,000000,24.351,24.8558,24.3011,24.5192,979106.97594649,0
+MTDR.US,D,20170731,000000,24.4295,24.569,23.9644,24.0432,1462443.0063974,0
+MTDR.US,D,20170801,000000,24.0432,24.1269,23.6169,23.7851,1467486.6577434,0
+MTDR.US,D,20170802,000000,23.5183,23.9536,23.111,23.8251,1565380.4862673,0
+MTDR.US,D,20170803,000000,24.0332,24.341,21.6151,21.665,2906703.5643431,0
+MTDR.US,D,20170804,000000,21.7047,23.2704,21.7047,23.2105,2051773.0316889,0
+MTDR.US,D,20170807,000000,23.1608,23.6866,23.0193,23.578,1748849.7051879,0
+MTDR.US,D,20170808,000000,23.4685,24.2214,23.3988,23.4983,2102607.1732462,0
+MTDR.US,D,20170809,000000,23.6478,24.1189,23.6478,24.0631,1225487.7878259,0
+MTDR.US,D,20170810,000000,24.2115,24.5491,23.9436,23.9536,1572632.1784872,0
+MTDR.US,D,20170811,000000,23.7653,24.2961,23.6866,24.0332,1216042.112291,0
+MTDR.US,D,20170814,000000,24.0631,24.1019,23.2992,23.3788,1205824.2751226,0
+MTDR.US,D,20170815,000000,23.2992,23.568,22.9227,23.5183,876633.39552356,0
+MTDR.US,D,20170816,000000,23.5083,23.7753,23.091,23.349,704338.93189459,0
+MTDR.US,D,20170817,000000,23.0124,23.6966,22.6569,22.6569,1125937.175563,0
+MTDR.US,D,20170818,000000,22.6369,23.3391,22.6071,23.0323,1196298.2706791,0
+MTDR.US,D,20170821,000000,22.9924,22.9924,22.5871,22.8042,948973.5941242,0
+MTDR.US,D,20170822,000000,22.9527,23.1907,22.858,23.0223,595983.2671426,0
+MTDR.US,D,20170823,000000,22.8929,23.4685,22.8242,23.111,785725.16971005,0
+MTDR.US,D,20170824,000000,22.9028,23.2892,22.853,23.0513,676536.09253179,0
+MTDR.US,D,20170825,000000,23.1708,23.3092,23.0413,23.1309,492069.79103378,0
+MTDR.US,D,20170828,000000,23.1309,23.1737,22.4577,23.0413,704259.60709738,0
+MTDR.US,D,20170829,000000,22.8332,23.0413,22.4178,22.7555,707748.89406281,0
+MTDR.US,D,20170830,000000,22.5971,22.863,22.3182,22.7365,914924.17800977,0
+MTDR.US,D,20170831,000000,22.9825,23.5383,22.8431,23.369,1031517.5723342,0
+MTDR.US,D,20170901,000000,23.4486,23.8648,23.121,23.7066,929835.23166059,0
+MTDR.US,D,20170905,000000,23.9436,24.1249,23.3291,23.568,1039735.2196795,0
+MTDR.US,D,20170906,000000,23.7464,24.2612,23.6279,24.2214,1296587.9089007,0
+MTDR.US,D,20170907,000000,24.1019,24.1517,23.4386,23.9834,1274576.7838448,0
+MTDR.US,D,20170908,000000,23.8948,23.8948,22.6867,22.8042,1167198.119443,0
+MTDR.US,D,20170911,000000,22.8929,23.2792,22.6669,22.8332,1039999.3009665,0
+MTDR.US,D,20170912,000000,22.9427,23.5283,22.853,23.0712,1331592.2349155,0
+MTDR.US,D,20170913,000000,23.1608,24.0631,23.0712,23.7951,1744146.4475919,0
+MTDR.US,D,20170914,000000,24.0133,24.351,23.4486,23.7264,1565213.8037821,0
+MTDR.US,D,20170915,000000,23.8351,24.2214,23.6079,24.1716,2124935.5974908,0
+MTDR.US,D,20170918,000000,24.0133,24.569,23.9834,24.5292,1123468.0657363,0
+MTDR.US,D,20170919,000000,24.6078,24.8558,24.2414,24.5192,1001781.8186093,0
+MTDR.US,D,20170920,000000,24.7164,25.3916,24.5779,25.1825,1042728.4756347,0
+MTDR.US,D,20170921,000000,25.1028,25.4753,24.7562,25.4513,934329.63409433,0
+MTDR.US,D,20170922,000000,25.3617,25.5888,25.2024,25.2422,817675.99308844,0
+MTDR.US,D,20170925,000000,25.6974,26.7331,25.6476,26.521,1670361.3327486,0
+MTDR.US,D,20170926,000000,26.4115,27.0468,26.273,26.748,1554975.8843866,0
+MTDR.US,D,20170927,000000,26.9373,27.3137,26.4413,27.1066,1274800.7006774,0
+MTDR.US,D,20170928,000000,27.0967,27.5308,26.8676,27.0967,1374642.5052338,0
+MTDR.US,D,20170929,000000,26.9074,27.2251,26.7381,26.9074,1057786.1295436,0
+MTDR.US,D,20171002,000000,26.3626,27.0468,26.1057,26.9373,1145393.8413268,0
+MTDR.US,D,20171003,000000,26.8376,27.4522,26.8177,27.4222,1288772.9102094,0
+MTDR.US,D,20171004,000000,27.4422,27.6254,26.8874,27.0767,677500.03943446,0
+MTDR.US,D,20171005,000000,26.0658,26.7281,25.5888,26.243,10929607.528446,0
+MTDR.US,D,20171006,000000,25.8269,26.3915,25.6376,25.7074,2386054.7558676,0
+MTDR.US,D,20171009,000000,25.8467,25.9962,25.7471,25.9165,1167747.3683554,0
+MTDR.US,D,20171010,000000,26.3227,26.3915,25.4902,25.5002,1931483.5034594,0
+MTDR.US,D,20171011,000000,25.6376,25.8269,25.2521,25.7671,1130193.6036052,0
+MTDR.US,D,20171012,000000,25.4613,25.8367,25.2521,25.6087,1186092.482847,0
+MTDR.US,D,20171013,000000,25.797,25.9662,25.5689,25.6087,884957.47867273,0
+MTDR.US,D,20171016,000000,25.8865,26.3407,25.8865,26.3029,1206584.3874198,0
+MTDR.US,D,20171017,000000,26.4413,26.5996,26.1057,26.253,1081973.1639101,0
+MTDR.US,D,20171018,000000,26.1943,26.5508,26.0259,26.0259,1133500.1423037,0
+MTDR.US,D,20171019,000000,25.8069,26.0161,25.4513,25.6087,1049919.9211732,0
+MTDR.US,D,20171020,000000,25.8099,25.8099,25.3766,25.5589,1074383.0861628,0
+MTDR.US,D,20171023,000000,25.6277,25.7173,25.1525,25.1725,901648.82175943,0
+MTDR.US,D,20171024,000000,25.3916,25.7173,24.7263,24.8857,1121740.9942023,0
+MTDR.US,D,20171025,000000,24.6675,24.8657,24.0631,24.5092,1363520.9678441,0
+MTDR.US,D,20171026,000000,24.569,24.569,23.8251,24.5092,1762014.609189,0
+MTDR.US,D,20171027,000000,24.3608,25.4513,24.2444,25.3019,1087592.1710636,0
+MTDR.US,D,20171030,000000,25.5002,26.1445,25.4513,25.8169,1894916.780173,0
+MTDR.US,D,20171031,000000,25.8567,26.4065,25.6087,26.3128,1456609.1194135,0
+MTDR.US,D,20171101,000000,26.6693,26.9671,26.4512,26.8177,1630525.222884,0
+MTDR.US,D,20171102,000000,26.6693,26.7879,26.2043,26.4811,1027732.0725185,0
+MTDR.US,D,20171103,000000,26.5011,27.1354,26.253,26.758,1333853.4936914,0
+MTDR.US,D,20171106,000000,27.9381,28.0378,27.9381,27.9381,1954755.7923796,0
+MTDR.US,D,20171107,000000,28.2946,28.7607,27.7997,28.0676,3727727.2646956,0
+MTDR.US,D,20171108,000000,27.9282,28.3444,27.4322,27.73,1657633.2171878,0
+MTDR.US,D,20171109,000000,27.6603,28.5427,27.6104,28.3444,1571292.6939371,0
+MTDR.US,D,20171110,000000,28.3444,28.7409,28.1563,28.5716,1561288.7324877,0
+MTDR.US,D,20171113,000000,28.9201,29.177,27.9581,27.9978,1864476.1402756,0
+MTDR.US,D,20171114,000000,27.7798,28.2578,27.2839,27.4621,1419519.2541102,0
+MTDR.US,D,20171115,000000,27.1454,27.1554,26.5408,26.8376,1559653.0350872,0
+MTDR.US,D,20171116,000000,26.8476,27.1354,26.5798,26.7381,956214.24111922,0
+MTDR.US,D,20171117,000000,26.9472,27.1604,26.7181,26.8177,988089.75614583,0
+MTDR.US,D,20171120,000000,26.6883,26.8874,26.0259,26.7879,1026333.3453982,0
+MTDR.US,D,20171121,000000,27.007,27.3835,26.8776,27.3137,781231.77138767,0
+MTDR.US,D,20171122,000000,27.6703,28.0576,27.6703,27.8186,717619.3087017,0
+MTDR.US,D,20171124,000000,28.0078,28.22,27.9082,28.1075,425738.19479317,0
+MTDR.US,D,20171127,000000,27.8385,27.8884,27.2052,27.2938,1099201.7065727,0
+MTDR.US,D,20171128,000000,27.2839,27.8884,27.0368,27.74,625054.29914922,0
+MTDR.US,D,20171129,000000,27.6503,28.0676,27.1802,27.6204,926110.98263763,0
+MTDR.US,D,20171130,000000,27.9282,28.8504,27.7898,28.3444,1288541.9645973,0
+MTDR.US,D,20171201,000000,28.6213,29.4937,28.3844,28.8802,1640536.2131128,0
+MTDR.US,D,20171204,000000,28.8802,29.2258,28.0078,28.0676,976687.06757623,0
+MTDR.US,D,20171205,000000,28.0178,28.3246,27.6404,27.6404,873350.95549767,0
+MTDR.US,D,20171206,000000,27.6503,27.6503,26.8177,26.9074,1722234.7295603,0
+MTDR.US,D,20171207,000000,26.9971,27.6902,26.8676,27.6005,1247763.9982799,0
+MTDR.US,D,20171208,000000,28.0278,28.5227,27.2251,27.3635,2847228.0404478,0
+MTDR.US,D,20171211,000000,27.4122,27.8884,27.2839,27.482,985016.17128219,0
+MTDR.US,D,20171212,000000,27.5906,27.6603,26.9373,27.1554,844458.65531257,0
+MTDR.US,D,20171213,000000,27.3535,27.3835,26.8376,27.007,2369652.5968517,0
+MTDR.US,D,20171214,000000,26.7979,27.2839,26.7181,26.7281,935714.30365558,0
+MTDR.US,D,20171215,000000,26.8576,26.9074,26.3815,26.4115,2359971.9592593,0
+MTDR.US,D,20171218,000000,26.5308,27.482,26.521,27.2549,883927.26042049,0
+MTDR.US,D,20171219,000000,27.2549,27.7698,27.2549,27.2549,680304.52245445,0
+MTDR.US,D,20171220,000000,27.4422,28.2946,27.235,28.2548,1505371.7792414,0
+MTDR.US,D,20171221,000000,28.2548,29.7715,28.1473,29.6531,1993740.4158136,0
+MTDR.US,D,20171222,000000,29.7418,30.4349,29.434,29.9599,800424.35586456,0
+MTDR.US,D,20171226,000000,30.1182,31.1201,29.8991,31.0702,851606.92406275,0
+MTDR.US,D,20171227,000000,30.911,31.1798,30.5046,30.8423,941022.03628845,0
+MTDR.US,D,20171228,000000,30.8423,31.1301,30.7934,31.0404,940197.6608644,0
+MTDR.US,D,20171229,000000,31.2186,31.3063,30.4847,30.8522,802653.483077,0
+MTDR.US,D,20180102,000000,31.1201,31.4856,31.0305,31.3063,1123642.7811124,0
+MTDR.US,D,20180103,000000,31.4259,31.9825,31.4259,31.6349,1003472.7421344,0
+MTDR.US,D,20180104,000000,31.6748,32.0622,31.2097,31.9626,966299.5355885,0
+MTDR.US,D,20180105,000000,31.7434,31.9825,31.1998,31.2665,1116255.5338593,0
+MTDR.US,D,20180108,000000,31.3561,32.0422,31.0902,31.9029,1201272.6383415,0
+MTDR.US,D,20180109,000000,31.9526,32.1409,31.2276,31.2764,1132837.4288081,0
+MTDR.US,D,20180110,000000,31.3461,31.6847,30.9906,31.5453,910847.48590052,0
+MTDR.US,D,20180111,000000,31.7634,33.0969,31.7047,32.4367,1620893.7867481,0
+MTDR.US,D,20180112,000000,32.5462,32.7046,32.0622,32.4565,1658625.2792085,0
+MTDR.US,D,20180116,000000,32.7046,33.1417,31.8232,31.8929,2012542.4009725,0
+MTDR.US,D,20180117,000000,32.0025,32.2982,31.5154,31.9228,987453.14954552,0
+MTDR.US,D,20180118,000000,31.8232,32.2982,31.366,31.9029,1083578.7379697,0
+MTDR.US,D,20180119,000000,31.5054,31.8729,31.1001,31.376,1899947.3780715,0
+MTDR.US,D,20180122,000000,31.5254,32.4665,31.3113,32.328,948623.15926063,0
+MTDR.US,D,20180123,000000,32.7743,33.1617,32.4068,33.0034,1356271.2838469,0
+MTDR.US,D,20180124,000000,33.3489,33.6557,32.6846,32.9436,1231811.681152,0
+MTDR.US,D,20180125,000000,33.1617,33.1617,32.1797,32.3769,791226.69583482,0
+MTDR.US,D,20180126,000000,31.8829,32.6647,31.8829,32.5761,839686.11403295,0
+MTDR.US,D,20180129,000000,32.3868,32.8041,32.091,32.3868,583509.19175511,0
+MTDR.US,D,20180130,000000,31.9128,32.121,30.9906,31.8431,961592.26154709,0
+MTDR.US,D,20180131,000000,31.863,32.338,31.6449,32.121,1008330.6328794,0
+MTDR.US,D,20180201,000000,32.2883,32.824,32.091,32.6946,705180.37721172,0
+MTDR.US,D,20180202,000000,32.1997,32.1997,30.8133,30.902,1543171.5512741,0
+MTDR.US,D,20180205,000000,30.5544,31.2465,30.0196,30.0982,1750922.1910286,0
+MTDR.US,D,20180206,000000,29.414,30.5345,29.1671,29.8015,2189798.1788162,0
+MTDR.US,D,20180207,000000,29.9599,30.6341,29.1372,29.1671,1683345.4967055,0
+MTDR.US,D,20180208,000000,29.2458,29.4788,27.6902,27.7,1494088.5799233,0
+MTDR.US,D,20180209,000000,27.988,28.205,26.8476,27.9978,1241463.1995151,0
+MTDR.US,D,20180212,000000,28.3744,29.0974,28.205,28.7009,1321394.4799743,0
+MTDR.US,D,20180213,000000,28.3844,28.5128,27.73,28.0078,1171535.8805051,0
+MTDR.US,D,20180214,000000,27.71,29.444,27.706,29.3055,977947.22732921,0
+MTDR.US,D,20180215,000000,29.4639,29.4639,28.4041,29.3055,1415683.5487267,0
+MTDR.US,D,20180216,000000,29.1372,29.8811,29.1372,29.414,674624.26450814,0
+MTDR.US,D,20180220,000000,29.0974,29.7517,29.0974,29.0974,1623459.291265,0
+MTDR.US,D,20180221,000000,29.0187,29.3055,28.3943,28.4231,1332915.653684,0
+MTDR.US,D,20180222,000000,27.7598,29.6133,27.482,28.8802,1395369.3718641,0
+MTDR.US,D,20180223,000000,29.2059,29.7617,28.954,29.7517,1370926.2891016,0
+MTDR.US,D,20180226,000000,29.9499,30.0096,29.4041,29.9698,966439.10706712,0
+MTDR.US,D,20180227,000000,29.8015,30.3054,29.4041,29.4041,973868.52699725,0
+MTDR.US,D,20180228,000000,29.6531,30.0096,28.5914,28.6014,1448408.5419612,0
+MTDR.US,D,20180301,000000,28.6213,28.964,28.225,28.6014,1010789.7015926,0
+MTDR.US,D,20180302,000000,28.3345,29.4639,28.1653,29.434,880488.17902292,0
+MTDR.US,D,20180305,000000,29.2855,30.911,29.177,30.6938,1728079.6617692,0
+MTDR.US,D,20180306,000000,30.9607,31.0205,28.7109,28.7509,1836056.7765396,0
+MTDR.US,D,20180307,000000,28.6412,28.9201,27.7698,28.1752,2029795.0423078,0
+MTDR.US,D,20180308,000000,28.195,28.3544,27.7499,28.0477,1232103.8775568,0
+MTDR.US,D,20180309,000000,28.3246,29.0874,28.3246,29.0675,1125342.7416397,0
+MTDR.US,D,20180312,000000,28.969,29.6631,28.8504,29.0575,958628.12482135,0
+MTDR.US,D,20180313,000000,29.2657,29.4021,28.5427,28.6612,704115.01506199,0
+MTDR.US,D,20180314,000000,28.7607,28.9887,28.5227,28.6014,605853.68178148,0
+MTDR.US,D,20180315,000000,28.9201,29.2059,28.195,28.2648,1135123.7903678,0
+MTDR.US,D,20180316,000000,28.3146,28.8106,28.0278,28.6114,1485114.8367262,0
+MTDR.US,D,20180319,000000,28.3644,28.4729,27.3934,27.7499,1063677.2508748,0
+MTDR.US,D,20180320,000000,28.0078,28.8106,27.978,28.5716,765462.20252665,0
+MTDR.US,D,20180321,000000,28.8802,29.9499,28.7509,29.6233,989703.36309646,0
+MTDR.US,D,20180322,000000,29.1472,29.5336,28.8902,28.94,853560.92476339,0
+MTDR.US,D,20180323,000000,29.0575,29.7128,28.6313,28.8504,1007021.2716699,0
+MTDR.US,D,20180326,000000,29.4837,29.4837,28.5028,29.1073,962260.99971082,0
+MTDR.US,D,20180327,000000,29.0774,29.1372,27.9182,28.0676,1500964.7344957,0
+MTDR.US,D,20180328,000000,28.1273,28.5327,27.968,28.4928,958749.62229553,0
+MTDR.US,D,20180329,000000,28.6412,29.7617,28.5227,29.6431,1151161.4569611,0
+MTDR.US,D,20180402,000000,29.4041,29.429,27.2839,27.8485,1024690.6192183,0
+MTDR.US,D,20180403,000000,28.0776,28.7009,27.4621,28.6114,1240951.102723,0
+MTDR.US,D,20180404,000000,27.9581,28.5716,27.72,28.4331,941287.12168669,0
+MTDR.US,D,20180405,000000,28.5327,28.8604,28.3544,28.6712,1562287.8232879,0
+MTDR.US,D,20180406,000000,28.3744,28.6412,26.7281,27.3535,1721953.5783804,0
+MTDR.US,D,20180409,000000,27.5607,28.195,27.4222,27.6902,1367471.1419223,0
+MTDR.US,D,20180410,000000,28.6213,29.6631,28.215,29.5536,1721510.765272,0
+MTDR.US,D,20180411,000000,29.4837,30.9806,29.4639,30.5842,1789040.2663614,0
+MTDR.US,D,20180412,000000,30.7038,30.7436,29.9996,30.3551,1089345.3494928,0
+MTDR.US,D,20180413,000000,30.892,31.3163,30.5842,31.1101,1131573.2526096,0
+MTDR.US,D,20180416,000000,31.2465,31.4506,30.7834,31.1101,974533.24871555,0
+MTDR.US,D,20180417,000000,31.1101,32.0432,30.8522,31.7933,895733.6017556,0
+MTDR.US,D,20180418,000000,32.1498,32.8838,31.6349,32.4565,1302209.9283883,0
+MTDR.US,D,20180419,000000,32.5661,33.4385,32.328,32.7843,1234870.2043453,0
+MTDR.US,D,20180420,000000,32.6348,33.0431,32.0322,32.7245,795675.9132575,0
+MTDR.US,D,20180423,000000,32.5661,33.4784,32.3182,33.4186,852290.72389684,0
+MTDR.US,D,20180424,000000,33.2992,33.9245,32.5561,33.0034,1228101.4896881,0
+MTDR.US,D,20180425,000000,32.9834,33.7154,32.7343,33.4186,912107.64565351,0
+MTDR.US,D,20180426,000000,33.6058,33.7552,32.844,33.0531,1223218.4961592,0
+MTDR.US,D,20180427,000000,32.824,33.0231,32.1498,32.1597,1021970.4815523,0
+MTDR.US,D,20180430,000000,32.0322,33.2403,31.9925,32.4465,1197974.1325338,0
+MTDR.US,D,20180501,000000,32.2394,32.5163,31.7734,32.367,952200.80802546,0
+MTDR.US,D,20180502,000000,32.3182,33.0919,32.1897,32.2982,1299516.9017289,0
+MTDR.US,D,20180503,000000,31.9228,32.9038,30.415,30.7237,1906506.2334551,0
+MTDR.US,D,20180504,000000,30.6838,31.3511,30.2764,31.2276,1342126.3671613,0
+MTDR.US,D,20180507,000000,31.6847,33.1517,31.6548,32.2783,2297416.8258322,0
+MTDR.US,D,20180508,000000,32.111,33.3389,31.3163,33.2892,1830746.0315727,0
+MTDR.US,D,20180509,000000,34.0231,34.9054,33.805,33.8847,2022161.7877721,0
+MTDR.US,D,20180510,000000,34.5181,34.5181,33.3787,33.8249,1080041.2536592,0
+MTDR.US,D,20180511,000000,33.9943,34.3508,33.2892,33.4784,769231.63656067,0
+MTDR.US,D,20180514,000000,33.5361,33.9045,33.3787,33.5072,823911.52461515,0
+MTDR.US,D,20180515,000000,32.2096,32.7543,31.9626,32.5761,7081419.0324793,0
+MTDR.US,D,20180516,000000,32.6846,33.0431,31.9825,32.9336,3005413.7354002,0
+MTDR.US,D,20180517,000000,33.1218,34.043,33.0431,33.9743,1939638.8959006,0
+MTDR.US,D,20180518,000000,34.043,34.043,32.6348,32.9136,1544346.3615617,0
+MTDR.US,D,20180521,000000,33.3689,33.3689,32.2733,32.824,1660773.073401,0
+MTDR.US,D,20180522,000000,32.8838,33.2015,31.4059,31.5154,1295343.8149293,0
+MTDR.US,D,20180523,000000,31.3262,31.7147,30.5942,30.7834,1515358.6707978,0
+MTDR.US,D,20180524,000000,30.2367,30.6042,29.5037,29.5236,1848063.9401462,0
+MTDR.US,D,20180525,000000,28.5626,28.8404,27.9481,28.4141,2623364.4257483,0
+MTDR.US,D,20180529,000000,28.1173,28.6213,27.7698,28.225,1885513.2773152,0
+MTDR.US,D,20180530,000000,28.5327,28.9987,28.3246,28.8006,1959369.6840648,0
+MTDR.US,D,20180531,000000,28.5028,29.0476,27.7898,27.8186,2110888.0796069,0
+MTDR.US,D,20180601,000000,27.8186,28.0188,25.3418,26.1644,3893953.8833945,0
+MTDR.US,D,20180604,000000,26.2143,26.4115,25.3019,25.5489,2448526.5480521,0
+MTDR.US,D,20180605,000000,25.3418,25.8865,25.2422,25.6974,1862079.3264665,0
+MTDR.US,D,20180606,000000,25.9662,26.0359,25.4215,25.6774,1965693.5773909,0
+MTDR.US,D,20180607,000000,25.8069,26.8874,25.8069,26.6883,1904730.9645761,0
+MTDR.US,D,20180608,000000,26.6883,26.9074,25.4902,25.7371,2102501.7415537,0
+MTDR.US,D,20180611,000000,25.6476,26.0758,25.4413,25.6774,1358818.7143595,0
+MTDR.US,D,20180612,000000,25.6774,26.521,25.4802,26.3915,2115932.7350644,0
+MTDR.US,D,20180613,000000,26.293,26.748,26.1345,26.3716,1500444.6048129,0
+MTDR.US,D,20180614,000000,26.7879,26.8376,26.0359,26.1943,1399065.505769,0
+MTDR.US,D,20180615,000000,25.9762,26.1694,25.5699,25.8965,3469455.7661272,0
+MTDR.US,D,20180618,000000,25.9562,26.6136,25.9462,26.0658,1577517.1802388,0
+MTDR.US,D,20180619,000000,25.5689,27.496,25.5589,27.4422,2647008.2358705,0
+MTDR.US,D,20180620,000000,27.7,28.3246,27.4522,28.1851,2623550.1863493,0
+MTDR.US,D,20180621,000000,27.8186,28.1752,26.6295,26.7779,2177675.5424036,0
+MTDR.US,D,20180622,000000,28.1373,28.3444,27.3735,27.6104,2285824.3602161,0
+MTDR.US,D,20180625,000000,27.6503,27.7798,26.9761,27.1554,1379414.042402,0
+MTDR.US,D,20180626,000000,27.2739,28.6612,27.0468,28.5526,2185553.8001104,0
+MTDR.US,D,20180627,000000,28.93,30.0296,28.8604,29.7915,2841901.2296992,0
+MTDR.US,D,20180628,000000,29.8711,30.1082,29.414,29.8711,2217338.9451148,0
+MTDR.US,D,20180629,000000,30.2078,31.1291,29.7278,29.7815,2786313.624978,0
+MTDR.US,D,20180702,000000,29.4937,29.5037,28.7409,28.95,1397210.9120927,0
+MTDR.US,D,20180703,000000,29.7815,30.0296,29.0187,29.3842,1142275.0714521,0
+MTDR.US,D,20180705,000000,29.5635,29.7517,28.93,29.6133,1613488.4654905,0
+MTDR.US,D,20180706,000000,29.3643,31.1101,29.3155,30.6639,2145632.3407805,0
+MTDR.US,D,20180709,000000,31.0702,32.328,30.9906,32.2294,2269109.9225682,0
+MTDR.US,D,20180710,000000,32.6248,33.1318,32.4048,32.6946,1950109.769131,0
+MTDR.US,D,20180711,000000,32.0811,32.8838,31.3362,31.4456,1945778.0327371,0
+MTDR.US,D,20180712,000000,31.5951,31.9725,30.9308,31.6449,1789292.298312,0
+MTDR.US,D,20180713,000000,31.5851,32.3082,31.4259,31.5254,952079.31055127,0
+MTDR.US,D,20180716,000000,30.7735,31.4856,30.6341,31.3859,1022943.4654573,0
+MTDR.US,D,20180717,000000,31.2366,31.9725,31.0603,31.7335,699439.87258399,0
+MTDR.US,D,20180718,000000,31.4259,31.7534,30.7535,31.4556,1198409.9168628,0
+MTDR.US,D,20180719,000000,31.1598,32.111,31.1429,32.0422,1233340.9427486,0
+MTDR.US,D,20180720,000000,32.121,32.4267,31.5254,31.6947,1318811.9055641,0
+MTDR.US,D,20180723,000000,31.7047,32.0124,31.4259,31.6548,1232242.4449241,0
+MTDR.US,D,20180724,000000,32.1897,32.5761,31.9228,32.0622,1108291.9266872,0
+MTDR.US,D,20180725,000000,32.0422,32.6159,31.6349,32.5362,1179445.2656639,0
+MTDR.US,D,20180726,000000,32.6746,33.0531,32.4665,32.6846,987487.28933165,0
+MTDR.US,D,20180727,000000,32.4765,33.2992,32.4068,32.5262,1256947.6007506,0
+MTDR.US,D,20180730,000000,33.0531,33.556,32.8041,33.2314,1831688.8921369,0
+MTDR.US,D,20180731,000000,33.1716,33.4136,32.5262,33.2015,1357815.6071138,0
+MTDR.US,D,20180801,000000,32.7543,33.1118,32.2883,32.8938,1582188.3062715,0
+MTDR.US,D,20180802,000000,31.863,34.1327,31.4159,32.4865,3139234.668276,0
+MTDR.US,D,20180803,000000,32.3769,32.7843,30.8133,30.862,3016418.7958724,0
+MTDR.US,D,20180806,000000,31.0105,31.5751,30.7237,31.0503,1463031.4156526,0
+MTDR.US,D,20180807,000000,31.3063,32.2394,31.1401,31.6947,1919751.4663647,0
+MTDR.US,D,20180808,000000,31.4656,31.6947,30.8133,31.2863,1696169.0028451,0
+MTDR.US,D,20180809,000000,31.3163,32.121,31.2665,31.7246,1551192.3927936,0
+MTDR.US,D,20180810,000000,31.6648,32.5512,31.6051,32.4267,1077064.0634859,0
+MTDR.US,D,20180813,000000,32.358,32.5462,31.1201,31.1401,1424772.7647299,0
+MTDR.US,D,20180814,000000,31.5354,32.0422,31.1201,31.366,1186781.3032378,0
+MTDR.US,D,20180815,000000,30.6242,31.0902,29.1073,29.5236,1966362.3155546,0
+MTDR.US,D,20180816,000000,29.7617,30.1779,29.6033,29.8214,1005086.349085,0
+MTDR.US,D,20180817,000000,29.9499,31.1998,29.9499,30.3154,1038538.3189422,0
+MTDR.US,D,20180820,000000,30.2854,30.7436,30.1152,30.2467,707211.69448684,0
+MTDR.US,D,20180821,000000,30.7237,31.6548,30.6341,31.3859,1429332.4344018,0
+MTDR.US,D,20180822,000000,31.7147,32.3769,31.6051,32.2683,865778.95175484,0
+MTDR.US,D,20180823,000000,32.0224,32.2294,31.7047,31.9128,907609.22677433,0
+MTDR.US,D,20180824,000000,32.2982,32.7146,32.111,32.3182,660144.97874081,0
+MTDR.US,D,20180827,000000,32.358,32.6448,32.2683,32.2883,835429.68599081,0
+MTDR.US,D,20180828,000000,32.338,32.606,31.7246,31.9426,728972.79581483,0
+MTDR.US,D,20180829,000000,32.1697,32.6746,31.9676,32.5362,954964.1224798,0
+MTDR.US,D,20180830,000000,32.5561,33.3689,32.5262,33.2214,1041250.4237173,0
+MTDR.US,D,20180831,000000,33.0034,33.1318,32.2783,32.4465,1000861.048495,0
+MTDR.US,D,20180904,000000,32.606,32.7843,31.6051,31.6947,980845.09270538,0
+MTDR.US,D,20180905,000000,31.4656,31.5652,30.8033,31.5254,1179104.8719139,0
+MTDR.US,D,20180906,000000,31.5751,31.625,30.872,31.0105,1275650.1788854,0
+MTDR.US,D,20180907,000000,30.6938,30.9209,30.2567,30.5445,1113376.7465988,0
+MTDR.US,D,20180910,000000,30.7834,31.0802,30.4647,30.5742,831945.41958217,0
+MTDR.US,D,20180911,000000,30.415,32.121,30.415,31.7933,1072034.4696988,0
+MTDR.US,D,20180912,000000,32.3082,33.2702,32.1797,33.1617,1344877.6322794,0
+MTDR.US,D,20180913,000000,32.1797,32.6448,30.5345,30.8522,3500232.7833294,0
+MTDR.US,D,20180914,000000,30.7137,31.1798,30.4547,30.7735,1847063.8452346,0
+MTDR.US,D,20180917,000000,30.872,31.4059,30.3502,30.6042,1272365.7306368,0
+MTDR.US,D,20180918,000000,30.9507,31.5851,30.8522,31.4556,1323409.7314677,0
+MTDR.US,D,20180919,000000,31.5652,32.3769,31.5354,32.1309,1048343.4663427,0
+MTDR.US,D,20180920,000000,32.348,32.5262,31.5652,31.8232,821945.47457823,0
+MTDR.US,D,20180921,000000,31.863,32.3769,31.5851,32.2294,2344023.6585767,0
+MTDR.US,D,20180924,000000,32.9136,33.3787,32.101,32.8938,1290835.3549366,0
+MTDR.US,D,20180925,000000,32.358,33.2114,32.1409,32.5661,1650061.2134449,0
+MTDR.US,D,20180926,000000,32.1897,32.8041,31.7335,31.7734,1030420.078621,0
+MTDR.US,D,20180927,000000,32.2783,32.9436,31.9228,32.7146,1280455.8558398,0
+MTDR.US,D,20180928,000000,32.586,33.2503,32.586,32.7543,1039117.6911951,0
+MTDR.US,D,20181001,000000,32.9834,33.1517,32.3868,32.7046,1037455.8868993,0
+MTDR.US,D,20181002,000000,32.8041,33.4186,32.6448,32.8141,981674.48868624,0
+MTDR.US,D,20181003,000000,32.9834,33.9345,32.7343,33.9145,977614.86647005,0
+MTDR.US,D,20181004,000000,33.7353,34.5928,33.5461,33.6058,1568359.6846634,0
+MTDR.US,D,20181005,000000,33.556,33.9145,32.7843,33.2114,1043948.4709334,0
+MTDR.US,D,20181008,000000,32.834,33.0331,32.2146,32.5561,911521.24462105,0
+MTDR.US,D,20181009,000000,32.7543,33.7851,32.6548,33.3289,979056.77037865,0
+MTDR.US,D,20181010,000000,33.3589,33.4485,31.5054,31.8729,1699802.8818459,0
+MTDR.US,D,20181011,000000,31.4656,31.5054,29.9996,30.0296,2073387.5327587,0
+MTDR.US,D,20181012,000000,30.7038,30.911,29.8613,30.8233,1473209.0883668,0
+MTDR.US,D,20181015,000000,31.0802,31.4856,30.3591,31.2764,858495.12797148,0
+MTDR.US,D,20181016,000000,31.4856,31.9278,31.1798,31.7834,967904.10553692,0
+MTDR.US,D,20181017,000000,31.5254,31.8431,31.0305,31.6947,1154080.4086759,0
+MTDR.US,D,20181018,000000,31.2186,31.8729,30.9806,31.4059,1291426.7765259,0
+MTDR.US,D,20181019,000000,31.5553,32.2394,31.1101,31.4556,1277007.73744,0
+MTDR.US,D,20181022,000000,31.3362,31.4456,30.6539,31.2276,866111.312614,0
+MTDR.US,D,20181023,000000,30.5445,30.6042,29.177,29.5236,1910568.8680054,0
+MTDR.US,D,20181024,000000,29.7915,30.0982,27.6204,27.6304,1778325.3940713,0
+MTDR.US,D,20181025,000000,28.0776,28.8006,27.5707,28.5914,1271781.3378271,0
+MTDR.US,D,20181026,000000,28.0278,29.1073,27.472,28.5815,1098771.9469119,0
+MTDR.US,D,20181029,000000,28.6812,28.8504,27.1354,27.6304,1851100.3728895,0
+MTDR.US,D,20181030,000000,27.2839,28.6313,26.9771,28.5815,1411776.5514367,0
+MTDR.US,D,20181031,000000,29.0387,29.3453,28.4928,28.5815,2122136.1350277,0
+MTDR.US,D,20181101,000000,29.0874,29.7328,27.8385,28.6612,3115421.1633343,0
+MTDR.US,D,20181102,000000,28.7109,28.7607,26.9871,27.1354,3027515.2304782,0
+MTDR.US,D,20181105,000000,28.1373,28.1373,27.2739,27.8784,1935548.1462324,0
+MTDR.US,D,20181106,000000,27.9182,28.0876,27.1654,27.3038,1027925.8660105,0
+MTDR.US,D,20181107,000000,28.0477,28.5327,27.74,28.4331,1389854.7922917,0
+MTDR.US,D,20181108,000000,28.3544,28.5078,26.4612,26.748,1548070.6105847,0
+MTDR.US,D,20181109,000000,26.1744,26.5111,25.4315,26.3227,1986823.0926755,0
+MTDR.US,D,20181112,000000,26.6594,26.6983,24.5392,24.569,1690948.6279003,0
+MTDR.US,D,20181113,000000,24.4295,24.8558,23.5283,23.6179,2094790.1663323,0
+MTDR.US,D,20181114,000000,24.1816,24.6875,23.6279,23.6866,1868472.5034763,0
+MTDR.US,D,20181115,000000,23.4685,24.6278,23.4486,24.4594,1383215.6079995,0
+MTDR.US,D,20181116,000000,24.311,25.2521,24.2314,24.4893,2463698.6706557,0
+MTDR.US,D,20181119,000000,23.7851,24.5292,23.6966,24.2314,1659789.0442711,0
+MTDR.US,D,20181120,000000,23.6676,23.6776,22.3979,22.7853,2168645.5689705,0
+MTDR.US,D,20181121,000000,23.369,23.578,22.9676,23.1807,1073510.5133936,0
+MTDR.US,D,20181123,000000,22.0304,22.8332,22.0015,22.1001,744860.84981596,0
+MTDR.US,D,20181126,000000,22.5971,23.1708,22.3282,22.5374,1660912.6448796,0
+MTDR.US,D,20181127,000000,22.4377,22.5971,21.6948,21.7446,1668797.9313658,0
+MTDR.US,D,20181128,000000,21.9418,22.5274,21.2377,22.5274,1863441.9055779,0
+MTDR.US,D,20181129,000000,22.617,23.3888,22.5474,23.1309,1977135.4263034,0
+MTDR.US,D,20181130,000000,22.7655,22.9924,22.1789,22.5971,2339435.8737868,0
+MTDR.US,D,20181203,000000,23.7165,24.4395,23.5482,24.1417,2733785.5475615,0
+MTDR.US,D,20181204,000000,24.1417,24.2115,23.1309,23.1608,2119567.6181765,0
+MTDR.US,D,20181206,000000,22.5971,22.5971,21.148,21.5464,2278236.2906916,0
+MTDR.US,D,20181207,000000,22.0015,22.1987,21.0534,21.0983,2386811.8558308,0
+MTDR.US,D,20181210,000000,20.6939,21.2177,19.2548,19.5138,2624371.5494393,0
+MTDR.US,D,20181211,000000,19.5835,19.9699,18.8106,18.9103,3267119.2948094,0
+MTDR.US,D,20181212,000000,19.1971,19.723,18.8057,18.9203,3106198.4005207,0
+MTDR.US,D,20181213,000000,18.7708,19.1074,18.1752,18.4033,2878320.348616,0
+MTDR.US,D,20181214,000000,18.1465,18.2649,17.0659,17.2152,3120637.5218338,0
+MTDR.US,D,20181217,000000,17.046,17.3537,16.5161,16.6297,2363712.2740639,0
+MTDR.US,D,20181218,000000,16.7192,17.0957,16.2243,16.3429,2818599.8215496,0
+MTDR.US,D,20181219,000000,16.3727,16.8587,15.7871,15.9952,2166162.4015848,0
+MTDR.US,D,20181220,000000,15.57,16.1247,15.4705,15.5002,2412955.9032318,0
+MTDR.US,D,20181221,000000,15.4205,15.4205,14.4406,14.6278,5712485.9044212,0
+MTDR.US,D,20181224,000000,13.9935,14.6178,13.874,13.9935,1177665.9803394,0
+MTDR.US,D,20181226,000000,14.2116,15.797,13.845,15.7473,3464808.7387673,0
+MTDR.US,D,20181227,000000,15.3618,15.6984,14.9346,15.6886,2402216.9322692,0
+MTDR.US,D,20181228,000000,15.7771,15.8758,15.303,15.3519,1825832.9147031,0
+MTDR.US,D,20181231,000000,15.5102,15.6886,15.1039,15.3908,1746535.22851,0
+MTDR.US,D,20190102,000000,14.9446,15.9654,14.6677,15.9255,2286767.2207803,0
+MTDR.US,D,20190103,000000,15.9454,16.2841,15.3419,15.7871,2108774.4252007,0
+MTDR.US,D,20190104,000000,16.2243,17.006,15.9554,16.8785,3399874.8655355,0
+MTDR.US,D,20190107,000000,16.8975,18.2848,16.6297,18.0966,3923307.0706925,0
+MTDR.US,D,20190108,000000,18.483,18.8406,18.0577,18.732,3173750.9961713,0
+MTDR.US,D,20190109,000000,19.0985,19.6234,18.6125,19.5835,2747073.9572594,0
+MTDR.US,D,20190110,000000,19.2359,19.8524,19.0586,19.6034,2376389.1799455,0
+MTDR.US,D,20190111,000000,19.2161,19.3047,18.8106,19.1671,2286575.4355111,0
+MTDR.US,D,20190114,000000,18.7808,19.1074,18.3047,18.7808,1916106.542139,0
+MTDR.US,D,20190115,000000,19.2548,19.4441,18.8106,19.2548,1931167.208382,0
+MTDR.US,D,20190116,000000,19.0486,19.6432,19.0486,19.3345,1595356.2226066,0
+MTDR.US,D,20190117,000000,19.0985,19.2947,18.7508,19.2359,1802044.5125454,0
+MTDR.US,D,20190118,000000,19.5237,19.7627,19.1274,19.7428,1565977.9325247,0
+MTDR.US,D,20190122,000000,19.4242,19.4242,18.5627,18.6424,2070772.8267852,0
+MTDR.US,D,20190123,000000,18.8605,18.959,18.1563,18.3535,1811209.0369004,0
+MTDR.US,D,20190124,000000,18.2948,18.6324,18.1563,18.5527,1365206.8708123,0
+MTDR.US,D,20190125,000000,18.6622,19.3744,18.6324,19.1174,1994401.1210864,0
+MTDR.US,D,20190128,000000,18.8704,18.8704,18.245,18.7221,1851434.7419714,0
+MTDR.US,D,20190129,000000,18.9103,19.2359,18.5627,19.0686,2022206.9727832,0
+MTDR.US,D,20190130,000000,19.1374,19.723,18.8505,19.6831,2002972.2156294,0
+MTDR.US,D,20190131,000000,19.8912,19.9998,19.1074,19.3246,2436335.6320672,0
+MTDR.US,D,20190201,000000,19.3942,19.6432,19.1771,19.4839,1625979.610771,0
+MTDR.US,D,20190204,000000,19.226,19.4142,19.0388,19.4042,935463.27581633,0
+MTDR.US,D,20190205,000000,19.3544,19.4539,18.6722,18.7021,1747515.2411944,0
+MTDR.US,D,20190206,000000,18.5228,18.8106,18.3337,18.4233,1567540.3297961,0
+MTDR.US,D,20190207,000000,18.225,18.2649,17.046,17.3835,2819707.3563763,0
+MTDR.US,D,20190208,000000,17.2938,17.5219,16.5897,17.1057,2833497.8217527,0
+MTDR.US,D,20190211,000000,16.9463,17.3038,16.6894,17.2541,1521407.437612,0
+MTDR.US,D,20190212,000000,17.6206,17.8894,17.2053,17.4821,1777373.4965049,0
+MTDR.US,D,20190213,000000,17.6306,18.0677,17.502,17.7102,2342148.9826733,0
+MTDR.US,D,20190214,000000,17.6703,18.2549,17.4921,18.0577,1497794.7549418,0
+MTDR.US,D,20190215,000000,18.3337,19.1473,18.225,19.1374,2999344.8863588,0
+MTDR.US,D,20190219,000000,19.1771,19.3644,18.478,18.5328,1749395.941766,0
+MTDR.US,D,20190220,000000,18.5328,18.8505,18.2948,18.7708,1885477.1293063,0
+MTDR.US,D,20190221,000000,18.7221,18.8206,17.8397,17.8994,2117614.6215872,0
+MTDR.US,D,20190222,000000,18.1165,18.6523,18.0478,18.5328,2032698.9323521,0
+MTDR.US,D,20190225,000000,18.3535,18.7908,18.25,18.6822,2297872.6923882,0
+MTDR.US,D,20190226,000000,18.7608,19.1473,17.6455,17.7501,4281000.65527,0
+MTDR.US,D,20190227,000000,19.1671,19.703,18.1365,18.8206,5348079.8354224,0
+MTDR.US,D,20190228,000000,18.8903,19.0388,18.4033,18.4333,3567955.0737993,0
+MTDR.US,D,20190301,000000,18.6125,18.9889,17.7102,17.8695,3576376.5557501,0
+MTDR.US,D,20190304,000000,18.0577,18.1563,17.4721,17.8297,2682559.8025749,0
+MTDR.US,D,20190305,000000,17.8794,18.1852,17.4423,18.1563,2264286.1716094,0
+MTDR.US,D,20190306,000000,18.0179,18.0179,17.1655,17.3138,2828149.9246656,0
+MTDR.US,D,20190307,000000,17.3537,17.4721,16.9563,17.026,1538844.835437,0
+MTDR.US,D,20190308,000000,16.8488,16.8488,16.2342,16.55,1821252.1586926,0
+MTDR.US,D,20190311,000000,16.779,17.1853,16.56,17.016,1637737.7547611,0
+MTDR.US,D,20190312,000000,17.1655,18.0866,17.0559,18.0279,3163259.0366026,0
+MTDR.US,D,20190313,000000,18.3436,18.8903,18.1365,18.4333,3572307.8965318,0
+MTDR.US,D,20190314,000000,18.3734,18.6622,18.3147,18.3635,1895982.1423228,0
+MTDR.US,D,20190315,000000,18.0577,18.6921,18.0179,18.5228,3407969.007184,0
+MTDR.US,D,20190318,000000,18.5228,19.0288,18.473,18.959,3204211.7182961,0
+MTDR.US,D,20190319,000000,19.1473,19.3047,18.7908,18.8903,3050528.4586683,0
+MTDR.US,D,20190320,000000,18.7908,19.9012,18.732,19.4739,2800627.2323714,0
+MTDR.US,D,20190321,000000,19.4142,20.0785,19.3444,19.8225,2840451.2928997,0
+MTDR.US,D,20190322,000000,19.4539,19.5138,18.4233,18.741,2751858.5478753,0
+MTDR.US,D,20190325,000000,18.6324,18.7718,18.0966,18.6722,1889421.2787165,0
+MTDR.US,D,20190326,000000,19.1074,19.8026,18.9989,19.3345,2161959.1914446,0
+MTDR.US,D,20190327,000000,19.3744,19.7827,19.1771,19.4441,2126510.0440985,0
+MTDR.US,D,20190328,000000,19.2648,19.8524,19.226,19.5138,3785745.823012,0
+MTDR.US,D,20190329,000000,19.8713,19.952,18.969,19.1573,2291536.7497259,0
+MTDR.US,D,20190401,000000,19.4142,19.5636,19.1473,19.4242,1425957.616131,0
+MTDR.US,D,20190402,000000,19.4341,19.7527,19.1174,19.2847,2268184.1318971,0
+MTDR.US,D,20190403,000000,19.3444,19.4839,17.7649,17.8098,3041833.8584284,0
+MTDR.US,D,20190404,000000,17.76,18.493,17.7501,18.3147,3096809.9593332,0
+MTDR.US,D,20190405,000000,18.3734,19.5984,18.3734,19.3644,2715225.5532395,0
+MTDR.US,D,20190408,000000,19.4639,20.197,19.4639,19.7627,2559776.0617349,0
+MTDR.US,D,20190409,000000,19.7428,20.1372,19.4341,19.7727,3032683.3916324,0
+MTDR.US,D,20190410,000000,20.0385,20.1671,19.6731,20.0984,1964989.6953297,0
+MTDR.US,D,20190411,000000,19.8912,19.9998,18.5826,19.2448,3491792.2232626,0
+MTDR.US,D,20190412,000000,20.3165,20.8134,20.2218,20.7636,3669478.7648786,0
+MTDR.US,D,20190415,000000,20.5944,20.8682,20.3165,20.6341,2227261.5735443,0
+MTDR.US,D,20190416,000000,20.7636,21.0086,20.4061,20.8632,1516557.579758,0
+MTDR.US,D,20190417,000000,21.0584,21.1082,20.5694,20.7437,1471364.5358041,0
+MTDR.US,D,20190418,000000,20.6641,20.8832,20.5147,20.6341,1536850.670282,0
+MTDR.US,D,20190422,000000,21.0086,21.7297,20.7437,21.6948,2124036.9178264,0
+MTDR.US,D,20190423,000000,21.5853,22.0503,21.1979,21.6052,1756749.0492331,0
+MTDR.US,D,20190424,000000,21.8043,21.8143,21.0007,21.0086,1609001.0918363,0
+MTDR.US,D,20190425,000000,21.0086,21.178,20.5345,20.5445,1431240.2459801,0
+MTDR.US,D,20190426,000000,20.2169,20.2667,19.2748,19.5436,2265812.420872,0
+MTDR.US,D,20190429,000000,19.4441,19.7527,19.1721,19.6034,1484011.3183449,0
+MTDR.US,D,20190430,000000,19.8713,19.9211,19.1244,19.5138,1695999.3080258,0
+MTDR.US,D,20190501,000000,19.5735,19.723,18.5727,18.5727,3393995.7935405,0
+MTDR.US,D,20190502,000000,18.3834,18.6324,17.6006,18.2749,3557970.1904657,0
+MTDR.US,D,20190503,000000,18.5428,19.0546,18.2202,18.979,1941735.4804139,0
+MTDR.US,D,20190506,000000,18.4033,19.4441,18.2848,19.3047,1729193.221264,0
+MTDR.US,D,20190507,000000,18.8903,19.0089,18.4233,18.8505,1748658.92403,0
+MTDR.US,D,20190508,000000,18.9203,19.6831,18.9103,19.4739,2043540.3226731,0
+MTDR.US,D,20190509,000000,19.2548,19.9112,19.0686,19.7527,1990297.3179705,0
+MTDR.US,D,20190510,000000,19.5735,19.8424,19.0586,19.7428,1612733.3737501,0
+MTDR.US,D,20190513,000000,19.5039,19.7817,19.0985,19.1573,2226688.2259595,0
+MTDR.US,D,20190514,000000,19.3146,20.0984,19.1971,19.8324,2380817.3110297,0
+MTDR.US,D,20190515,000000,19.5436,20.6341,19.4441,20.435,1491138.5007566,0
+MTDR.US,D,20190516,000000,20.5944,21.0007,20.3563,20.6142,1642337.5888871,0
+MTDR.US,D,20190517,000000,20.2567,20.4061,19.8125,19.8225,1257806.1159609,0
+MTDR.US,D,20190520,000000,19.8125,20.0785,19.6731,19.8324,1176761.2760067,0
+MTDR.US,D,20190521,000000,19.9898,20.5644,19.8125,20.5246,1106415.242561,0
+MTDR.US,D,20190522,000000,20.3663,20.5644,19.4539,19.4839,1861015.9725395,0
+MTDR.US,D,20190523,000000,18.9402,18.9402,17.5619,17.6504,2906913.4236167,0
+MTDR.US,D,20190524,000000,17.8695,18.1465,17.2541,17.502,2435795.4201572,0
+MTDR.US,D,20190528,000000,17.8098,17.9442,17.3288,17.3935,2384458.2188101,0
+MTDR.US,D,20190529,000000,17.0559,17.6006,16.6894,17.5619,2199430.6190636,0
+MTDR.US,D,20190530,000000,17.512,17.8098,16.7592,16.7691,1826622.1462297,0
+MTDR.US,D,20190531,000000,16.2939,16.8975,16.1546,16.2939,1991617.7244049,0
+MTDR.US,D,20190603,000000,16.4911,16.7592,16.2642,16.5111,2566642.1751937,0
+MTDR.US,D,20190604,000000,16.7092,16.9363,16.3229,16.8388,1950356.7805248,0
+MTDR.US,D,20190605,000000,16.779,16.8089,15.5102,15.9355,2461773.7891845,0
+MTDR.US,D,20190606,000000,15.9454,16.3129,15.8568,16.1346,2795756.2881788,0
+MTDR.US,D,20190607,000000,16.6994,16.8885,16.3229,16.6396,3031761.6174068,0
+MTDR.US,D,20190610,000000,16.6794,16.9165,16.4026,16.6794,1966857.3424537,0
+MTDR.US,D,20190611,000000,17.1057,17.5519,16.9165,17.1555,3703152.6433455,0
+MTDR.US,D,20190612,000000,16.8587,16.9463,16.3039,16.3627,2732845.6993314,0
+MTDR.US,D,20190613,000000,16.8089,17.2152,16.6396,17.2053,2280687.3265139,0
+MTDR.US,D,20190614,000000,17.2053,17.3438,16.56,16.6994,3181137.2393132,0
+MTDR.US,D,20190617,000000,16.4813,17.2053,16.2742,17.026,2425123.7246555,0
+MTDR.US,D,20190618,000000,17.2641,17.8197,17.1953,17.7102,2652860.1968589,0
+MTDR.US,D,20190619,000000,17.502,18.0677,17.1953,17.7799,3811858.7429611,0
+MTDR.US,D,20190620,000000,18.4432,18.9143,18.3047,18.7221,3152526.090308,0
+MTDR.US,D,20190621,000000,18.6921,19.1274,18.3635,18.5228,2769799.0054901,0
+MTDR.US,D,20190624,000000,18.5826,18.6971,18.0179,18.1465,2245605.6839246,0
+MTDR.US,D,20190625,000000,18.1662,18.3535,17.8397,17.998,2791271.9268587,0
+MTDR.US,D,20190626,000000,18.3934,18.8605,18.2052,18.7021,2171291.4023962,0
+MTDR.US,D,20190627,000000,18.732,18.9003,18.4133,18.8803,2056205.1792185,0
+MTDR.US,D,20190628,000000,18.9889,19.728,18.9402,19.703,7793009.6565938,0
+MTDR.US,D,20190701,000000,20.187,20.3863,19.1274,19.3744,2753702.0963268,0
+MTDR.US,D,20190702,000000,19.2448,19.2498,18.3047,18.5228,2223499.1682898,0
+MTDR.US,D,20190703,000000,18.6225,18.6225,18.3047,18.503,1217615.5547873,0
+MTDR.US,D,20190705,000000,18.3237,19.0686,18.3237,18.8903,1731699.483211,0
+MTDR.US,D,20190708,000000,18.8406,19.7727,18.7508,18.8903,5525232.1897963,0
+MTDR.US,D,20190709,000000,18.8106,18.8356,18.225,18.6822,1604796.8775847,0
+MTDR.US,D,20190710,000000,19.0388,19.6532,18.9302,19.6034,2406806.7252819,0
+MTDR.US,D,20190711,000000,19.6632,19.7727,19.1174,19.4539,1444060.7397856,0
+MTDR.US,D,20190712,000000,19.3544,19.7329,19.1971,19.5039,1242928.1979848,0
+MTDR.US,D,20190715,000000,19.6532,19.7627,18.8106,18.8306,2197196.4712943,0
+MTDR.US,D,20190716,000000,18.741,18.9003,18.3734,18.4133,2607273.541253,0
+MTDR.US,D,20190717,000000,18.3734,18.3734,17.3537,17.3636,2300828.7962231,0
+MTDR.US,D,20190718,000000,17.1853,17.512,16.996,17.4622,2526876.3531241,0
+MTDR.US,D,20190719,000000,17.4821,17.6833,17.2938,17.502,2153889.1484687,0
+MTDR.US,D,20190722,000000,17.5519,17.7998,17.2541,17.3735,1994947.3576646,0
+MTDR.US,D,20190723,000000,17.76,17.9094,17.4523,17.8596,2050930.5822603,0
+MTDR.US,D,20190724,000000,17.8197,18.4133,17.76,17.9094,2294641.4620415,0
+MTDR.US,D,20190725,000000,18.0866,18.0866,17.006,17.046,2613597.4345791,0
+MTDR.US,D,20190726,000000,17.0559,17.0559,16.2742,16.5011,3223776.8280864,0
+MTDR.US,D,20190729,000000,16.5798,16.5997,15.8468,16.0451,3191800.901924,0
+MTDR.US,D,20190730,000000,15.8668,17.2441,15.807,16.9075,4333714.4932876,0
+MTDR.US,D,20190731,000000,16.9463,17.8497,16.6396,17.4721,4100646.1897788,0
+MTDR.US,D,20190801,000000,17.4323,18.3635,16.0151,16.8587,7600683.1713935,0
+MTDR.US,D,20190802,000000,16.9563,17.2152,16.2442,16.4813,3235481.7541745,0
+MTDR.US,D,20190805,000000,15.8269,15.8668,14.8409,14.8849,4181199.015168,0
+MTDR.US,D,20190806,000000,15.4205,15.4205,14.1229,15.084,4157458.8103554,0
+MTDR.US,D,20190807,000000,14.9844,15.2034,14.2215,14.9346,3939054.5491036,0
+MTDR.US,D,20190808,000000,15.3519,15.4804,14.6876,15.0242,3258723.9197539,0
+MTDR.US,D,20190809,000000,15.1437,15.4705,14.7564,15.2134,3809475.986711,0
+MTDR.US,D,20190812,000000,15.1337,15.56,14.8261,15.323,2967086.8049052,0
+MTDR.US,D,20190813,000000,15.332,15.9774,15.1337,15.2334,3218044.3563495,0
+MTDR.US,D,20190814,000000,14.3112,14.5691,13.7963,13.9038,3974220.537047,0
+MTDR.US,D,20190815,000000,13.835,13.9835,13.3004,13.607,2744207.2193353,0
+MTDR.US,D,20190816,000000,13.6867,14.9645,13.6569,14.8849,3338660.2207699,0
+MTDR.US,D,20190819,000000,15.2832,15.6786,15.1337,15.5998,2840242.4377374,0
+MTDR.US,D,20190820,000000,15.4106,15.58,15.084,15.4505,1567328.4622999,0
+MTDR.US,D,20190821,000000,15.6886,16.0151,15.4405,15.7383,1775277.9161029,0
+MTDR.US,D,20190822,000000,15.7573,16.0211,15.4705,15.4804,1562696.4966102,0
+MTDR.US,D,20190823,000000,15.0242,15.4355,14.7076,14.7762,2498794.3708041,0
+MTDR.US,D,20190826,000000,15.1337,15.1856,14.5781,14.6876,1638946.7048348,0
+MTDR.US,D,20190827,000000,14.7862,14.9645,14.4994,14.6677,1995666.3013961,0
+MTDR.US,D,20190828,000000,14.8459,15.585,14.8459,15.2633,1746953.9429459,0
+MTDR.US,D,20190829,000000,15.4106,15.9305,15.3718,15.7083,1854247.2578823,0
+MTDR.US,D,20190830,000000,15.6984,15.9056,15.2633,15.5102,1353555.1626263,0
+MTDR.US,D,20190903,000000,15.0242,15.2134,14.331,14.351,2447301.5321966,0
+MTDR.US,D,20190904,000000,14.7762,15.1487,14.2514,15.1139,2909846.4328904,0
+MTDR.US,D,20190905,000000,15.3519,15.817,15.2234,15.4106,3220588.7745281,0
+MTDR.US,D,20190906,000000,15.2034,15.4804,14.6378,15.313,2275320.351311,0
+MTDR.US,D,20190909,000000,15.6198,16.7989,15.5202,16.779,4303243.7300494,0
+MTDR.US,D,20190910,000000,16.7392,17.3537,16.2841,16.3727,3714587.4634785,0
+MTDR.US,D,20190911,000000,16.54,17.2441,16.0948,16.4324,2945177.0950964,0
+MTDR.US,D,20190912,000000,15.9355,16.7292,15.3419,16.3329,2346191.5349965,0
+MTDR.US,D,20190913,000000,16.5897,17.1256,16.2642,16.3727,2363238.3335034,0
+MTDR.US,D,20190916,000000,17.7501,19.4939,17.7501,18.8306,6116925.893222,0
+MTDR.US,D,20190917,000000,18.503,18.5527,16.7889,16.9563,3744701.7671851,0
+MTDR.US,D,20190918,000000,16.7691,16.8885,16.3039,16.4524,2861650.0918678,0
+MTDR.US,D,20190919,000000,16.7392,16.8188,16.2939,16.6396,3039705.1423516,0
+MTDR.US,D,20190920,000000,16.779,17.1057,16.5161,16.8785,3800841.6331526,0
+MTDR.US,D,20190923,000000,16.56,17.3038,16.56,17.1555,1749738.3437388,0
+MTDR.US,D,20190924,000000,17.016,17.274,16.7392,16.8288,1973115.9685415,0
+MTDR.US,D,20190925,000000,16.5011,17.026,16.4524,16.779,2539562.2960079,0
+MTDR.US,D,20190926,000000,16.5111,16.6097,16.0051,16.1845,1638300.057121,0
+MTDR.US,D,20190927,000000,15.797,16.4624,15.7473,16.0948,1623307.6704502,0
+MTDR.US,D,20190930,000000,16.0551,16.4911,15.9554,16.3827,2810437.4003289,0
+MTDR.US,D,20191001,000000,16.5011,16.9075,15.6984,15.7083,1908476.2999374,0
+MTDR.US,D,20191002,000000,15.57,15.9754,15.3519,15.4605,1993133.932554,0
+MTDR.US,D,20191003,000000,15.2433,15.5401,14.8849,15.4106,2619812.8838787,0
+MTDR.US,D,20191004,000000,15.8269,16.1944,15.2034,15.4705,2219410.4268442,0
+MTDR.US,D,20191007,000000,15.4205,15.807,15.1935,15.332,1766977.9316263,0
+MTDR.US,D,20191008,000000,15.0142,15.084,14.6278,14.7564,2179811.2872599,0
+MTDR.US,D,20191009,000000,15.0242,15.074,14.3062,14.3909,1817203.5817013,0
+MTDR.US,D,20191010,000000,14.4306,14.6178,13.5572,13.9038,4045653.018981,0
+MTDR.US,D,20191011,000000,14.1528,14.608,14.1031,14.2215,2056311.6150223,0
+MTDR.US,D,20191014,000000,13.9138,14.113,13.2107,13.5085,4391326.3865044,0
+MTDR.US,D,20191015,000000,13.37,13.7913,13.2504,13.4487,2858017.2169783,0
+MTDR.US,D,20191016,000000,13.37,13.7564,13.0912,13.1311,2167742.8728606,0
+MTDR.US,D,20191017,000000,13.1311,13.4885,12.7357,13.3601,3215580.2670796,0
+MTDR.US,D,20191018,000000,13.3202,13.4189,12.3183,12.3183,3094421.178415,0
+MTDR.US,D,20191021,000000,12.3084,12.5573,12.0515,12.378,2832984.7208494,0
+MTDR.US,D,20191022,000000,12.398,13.3899,12.3582,12.9039,3291434.8554295,0
+MTDR.US,D,20191023,000000,12.9039,13.5522,12.5773,13.4587,2375678.2691048,0
+MTDR.US,D,20191024,000000,13.4985,13.5872,13.2107,13.5275,2403695.988298,0
+MTDR.US,D,20191025,000000,13.4686,14.0035,13.37,13.9038,2653398.4005462,0
+MTDR.US,D,20191028,000000,13.9835,14.3013,13.7764,13.9636,2638895.0161063,0
+MTDR.US,D,20191029,000000,13.845,14.8261,13.7564,14.6478,3699425.3819885,0
+MTDR.US,D,20191030,000000,15.1237,15.1637,13.4885,13.7764,7250304.5380513,0
+MTDR.US,D,20191031,000000,13.6867,13.9606,13.2804,13.7863,3998128.4284562,0
+MTDR.US,D,20191101,000000,14.0333,14.4844,13.874,14.3909,2883490.517993,0
+MTDR.US,D,20191104,000000,14.7564,15.2433,14.6876,14.8261,4113490.782257,0
+MTDR.US,D,20191105,000000,15.074,15.9155,14.8849,15.4205,3272941.132457,0
+MTDR.US,D,20191106,000000,15.2633,15.56,14.7912,14.8459,2444514.1190698,0
+MTDR.US,D,20191107,000000,15.1935,15.4205,14.8261,14.9146,2492071.8452693,0
+MTDR.US,D,20191108,000000,14.6478,15.1935,14.4994,15.1139,1899838.9340449,0
+MTDR.US,D,20191111,000000,14.7374,15.1337,14.598,14.6478,1510336.1057903,0
+MTDR.US,D,20191112,000000,14.8359,15.0342,14.5441,14.7564,1905434.8466373,0
+MTDR.US,D,20191113,000000,14.598,14.7464,14.1031,14.1916,2408814.9479958,0
+MTDR.US,D,20191114,000000,14.2813,14.4994,13.9536,14.113,2144966.6149508,0
+MTDR.US,D,20191115,000000,14.5193,14.8849,14.4108,14.7174,2371106.5500966,0
+MTDR.US,D,20191118,000000,14.4794,14.6577,13.7216,14.1628,2605930.0402573,0
+MTDR.US,D,20191119,000000,14.1328,14.2116,13.6369,13.9038,3092045.4509444,0
+MTDR.US,D,20191120,000000,13.864,14.5094,13.5772,14.2016,2572819.4682618,0
+MTDR.US,D,20191121,000000,14.3809,14.5193,13.9337,14.351,3021807.8615253,0
+MTDR.US,D,20191122,000000,14.4008,14.5591,13.845,14.2215,2773483.0900587,0
+MTDR.US,D,20191125,000000,14.1728,14.8359,14.0731,14.8261,2385448.272608,0
+MTDR.US,D,20191126,000000,14.9645,14.9645,14.2913,14.351,1738135.8370092,0
+MTDR.US,D,20191127,000000,14.351,14.4696,14.0632,14.4008,1568515.3219237,0
+MTDR.US,D,20191129,000000,14.1827,14.361,13.9237,13.9536,944453.08479517,0
+MTDR.US,D,20191202,000000,14.1428,14.351,13.7465,13.9536,2541887.8179106,0
+MTDR.US,D,20191203,000000,13.9636,14.0532,13.4337,13.5772,2923477.2445611,0
+MTDR.US,D,20191204,000000,13.9735,14.4496,13.845,14.341,2772390.6169025,0
+MTDR.US,D,20191205,000000,14.4696,14.598,14.1428,14.1827,3296436.3340985,0
+MTDR.US,D,20191206,000000,14.3112,14.8749,14.1916,14.6876,3380650.1494952,0
+MTDR.US,D,20191209,000000,14.4406,14.9545,14.4306,14.7962,3325347.7123994,0
+MTDR.US,D,20191210,000000,14.8359,15.0142,14.6677,14.9146,1950628.8947025,0
+MTDR.US,D,20191211,000000,14.9047,15.1537,14.7962,14.9545,1605394.3238421,0
+MTDR.US,D,20191212,000000,15.064,15.8468,14.9246,15.7473,2758230.6385466,0
+MTDR.US,D,20191213,000000,15.7672,16.0351,15.1537,15.3618,2614877.6765593,0
+MTDR.US,D,20191216,000000,15.6686,16.4524,15.6148,15.9355,3397223.0074418,0
+MTDR.US,D,20191217,000000,15.9952,16.4763,15.9654,16.4524,2246457.1703552,0
+MTDR.US,D,20191218,000000,16.3039,17.046,16.3039,16.7889,2521996.3719293,0
+MTDR.US,D,20191219,000000,16.7492,17.4234,16.6894,17.1156,4660625.035995,0
+MTDR.US,D,20191220,000000,17.1356,17.1356,16.7889,16.9663,4386906.2883111,0
+MTDR.US,D,20191223,000000,17.036,17.6106,16.9264,17.5619,2043165.7891371,0
+MTDR.US,D,20191224,000000,17.5419,17.7002,17.3636,17.4423,599723.58194726,0
+MTDR.US,D,20191226,000000,17.6206,17.8547,17.5966,17.7002,1382643.264526,0
+MTDR.US,D,20191227,000000,17.8197,17.8417,17.4523,17.4821,1744639.4662682,0
+MTDR.US,D,20191230,000000,17.512,17.8197,17.4423,17.512,1480458.7723641,0
+MTDR.US,D,20191231,000000,17.2938,18.0677,17.1803,17.8098,1946917.6991273,0
+MTDR.US,D,20200102,000000,18.0179,18.0866,17.8098,17.9881,2509967.1178729,0
+MTDR.US,D,20200103,000000,18.6324,19.1174,18.5228,19.0686,3129178.4930361,0
+MTDR.US,D,20200106,000000,19.226,19.6482,19.1523,19.3942,3013040.9652677,0
+MTDR.US,D,20200107,000000,19.2548,19.4939,19.1074,19.4839,2033040.3302134,0
+MTDR.US,D,20200108,000000,19.5336,19.5556,18.3535,18.5428,2762053.2904826,0
+MTDR.US,D,20200109,000000,18.4333,18.5577,17.9094,18.245,2726148.2765805,0
+MTDR.US,D,20200110,000000,18.0577,18.225,17.7102,18.0478,1974575.9464547,0
+MTDR.US,D,20200113,000000,17.9681,17.9881,17.046,17.1753,2514136.1882271,0
+MTDR.US,D,20200114,000000,17.1953,17.3537,16.9563,17.1356,2329511.2371347,0
+MTDR.US,D,20200115,000000,16.9363,17.046,16.4961,16.7592,2618448.2965446,0
+MTDR.US,D,20200116,000000,16.8785,17.1703,16.8089,16.9075,2004123.9313558,0
+MTDR.US,D,20200117,000000,16.9862,17.0857,16.7392,16.779,1993218.2779079,0
+MTDR.US,D,20200121,000000,16.5997,16.7322,16.3329,16.6097,2695550.9953113,0
+MTDR.US,D,20200122,000000,16.6197,16.6197,15.9854,16.0649,2097465.1189871,0
+MTDR.US,D,20200123,000000,15.7473,16.1646,15.4705,15.9754,2561661.7828631,0
+MTDR.US,D,20200124,000000,15.9355,15.9355,15.2034,15.6586,1951709.3185226,0
+MTDR.US,D,20200127,000000,15.1637,15.2732,14.9246,15.1337,2516974.8110332,0
+MTDR.US,D,20200128,000000,15.2832,15.58,15.0541,15.4106,2221647.5869475,0
+MTDR.US,D,20200129,000000,15.5102,15.6786,15.0292,15.1537,1616487.7461137,0
+MTDR.US,D,20200130,000000,14.8261,15.2284,14.7663,15.1537,1967918.6881579,0
+MTDR.US,D,20200131,000000,14.7663,14.8549,14.3709,14.5392,2702654.0790504,0
+MTDR.US,D,20200203,000000,14.4596,14.7076,13.9935,14.0931,2035550.6086059,0
+MTDR.US,D,20200204,000000,14.4794,14.5691,14.0382,14.1328,2240396.3542047,0
+MTDR.US,D,20200205,000000,14.0831,15.0342,14.0831,14.7762,3145964.2225903,0
+MTDR.US,D,20200206,000000,14.8261,14.8261,13.9337,14.1827,3164564.3813665,0
+MTDR.US,D,20200207,000000,13.874,13.9088,13.3949,13.5373,2732937.0734649,0
+MTDR.US,D,20200210,000000,13.3103,13.4288,12.884,13.0812,3070077.5026769,0
+MTDR.US,D,20200211,000000,13.3999,13.6369,13.0613,13.1211,3022745.7015326,0
+MTDR.US,D,20200212,000000,13.5085,13.7664,13.1311,13.3601,2470144.061456,0
+MTDR.US,D,20200213,000000,13.1808,13.4686,12.8143,12.894,3089302.2187172,0
+MTDR.US,D,20200214,000000,12.9926,13.0523,12.646,12.8243,2906999.7771935,0
+MTDR.US,D,20200218,000000,12.6062,12.6958,12.0704,12.418,3542213.6750524,0
+MTDR.US,D,20200219,000000,12.5275,13.0762,12.3612,12.9538,3628952.8305118,0
+MTDR.US,D,20200220,000000,13.0912,13.5275,12.8491,12.894,3587705.9441906,0
+MTDR.US,D,20200221,000000,12.646,12.6658,12.2835,12.5275,1989345.420404,0
+MTDR.US,D,20200224,000000,11.9031,12.1052,11.2676,12.0902,5703405.7254202,0
+MTDR.US,D,20200225,000000,12.1501,12.1501,10.4809,10.7728,7739961.4494943,0
+MTDR.US,D,20200226,000000,11.198,11.4668,10.3764,10.6652,7684310.5857577,0
+MTDR.US,D,20200227,000000,10.2379,10.3515,9.49496,9.50492,6165596.174805,0
+MTDR.US,D,20200228,000000,8.93934,9.55472,8.91953,9.55472,7387709.1443602,0
+MTDR.US,D,20200302,000000,10.0188,10.1582,9.24678,9.97901,6874540.965494,0
+MTDR.US,D,20200303,000000,10.0984,10.1084,9.33591,9.61447,5401089.8862902,0
+MTDR.US,D,20200304,000000,9.97901,9.99885,9.43531,9.68319,4333006.594781,0
+MTDR.US,D,20200305,000000,9.38532,9.52484,8.86007,9.00876,4613071.3262408,0
+MTDR.US,D,20200306,000000,8.59247,8.87004,6.41214,6.49141,8851283.7842569,0
+MTDR.US,D,20200309,000000,3.03254,3.18132,1.84333,2.32892,29904763.740319,0
+MTDR.US,D,20200310,000000,3.6966,3.84529,2.1902,2.38848,23320926.066111,0
+MTDR.US,D,20200311,000000,2.36866,2.42812,1.83337,1.96234,19827201.932597,0
+MTDR.US,D,20200312,000000,1.71455,2.20015,1.57573,2.00198,17773898.6352,0
+MTDR.US,D,20200313,000000,2.15065,2.61644,1.85328,2.61644,16559697.059027,0
+MTDR.US,D,20200316,000000,1.88306,2.10086,1.72441,1.73438,12460534.945834,0
+MTDR.US,D,20200317,000000,1.79382,1.81365,1.40731,1.41728,15398841.911025,0
+MTDR.US,D,20200318,000000,1.32804,1.36767,1.10008,1.18931,8016211.5619092,0
+MTDR.US,D,20200319,000000,1.20902,1.77401,1.19917,1.53618,12049325.238264,0
+MTDR.US,D,20200320,000000,1.68488,1.81365,1.52633,1.7046,16711954.480528,0
+MTDR.US,D,20200323,000000,1.72441,2.03165,1.52633,1.96234,10148187.988235,0
+MTDR.US,D,20200324,000000,2.16052,2.72549,2.0913,2.66594,14587457.6797,0
+MTDR.US,D,20200325,000000,2.87409,3.05245,2.20015,2.78485,11898016.701996,0
+MTDR.US,D,20200326,000000,2.73535,3.02267,2.60788,2.69571,6920270.2049125,0
+MTDR.US,D,20200327,000000,2.47761,2.6263,2.27942,2.32892,8453899.6859614,0
+MTDR.US,D,20200330,000000,2.21001,2.27942,1.90288,2.20015,8279687.3696407,0
+MTDR.US,D,20200331,000000,2.27942,2.46775,2.24984,2.45779,5633803.73849,0
+MTDR.US,D,20200401,000000,2.27942,2.31907,1.99211,2.14069,9270814.5626414,0
+MTDR.US,D,20200402,000000,2.28929,2.91372,2.20015,2.63626,11688524.933148,0
+MTDR.US,D,20200403,000000,2.77499,2.91372,2.34884,2.74522,9563404.5791679,0
+MTDR.US,D,20200406,000000,2.75507,2.87409,2.48757,2.66594,6483344.2013801,0
+MTDR.US,D,20200407,000000,2.87409,3.01282,2.66594,2.76503,7632320.7120286,0
+MTDR.US,D,20200408,000000,2.86412,3.20124,2.82449,3.16151,5772856.0915356,0
+MTDR.US,D,20200409,000000,3.77598,4.16228,3.08233,3.18132,13382249.92895,0
+MTDR.US,D,20200413,000000,3.49841,3.70655,3.19128,3.34973,6048321.9929806,0
+MTDR.US,D,20200414,000000,3.40929,3.51833,3.13163,3.30034,7180440.4780569,0
+MTDR.US,D,20200415,000000,2.99309,3.17147,2.78485,3.17147,6759165.5582455,0
+MTDR.US,D,20200416,000000,3.13163,3.15154,2.95336,3.02267,4463104.2827452,0
+MTDR.US,D,20200417,000000,2.99309,3.39943,2.87409,3.38947,5177448.1802005,0
+MTDR.US,D,20200420,000000,2.78485,3.50837,2.73535,3.18132,9552924.6689354,0
+MTDR.US,D,20200421,000000,2.98314,3.40929,2.88404,3.32992,6329484.2181535,0
+MTDR.US,D,20200422,000000,3.48856,3.77598,3.41925,3.67688,5245051.9855304,0
+MTDR.US,D,20200423,000000,3.9642,4.40031,3.76611,4.34086,6566279.7830194,0
+MTDR.US,D,20200424,000000,4.49941,4.73713,3.98402,4.37063,5370127.1084871,0
+MTDR.US,D,20200427,000000,4.34086,4.4499,3.91471,4.43995,5208375.8141062,0
+MTDR.US,D,20200428,000000,4.47968,4.88591,4.47968,4.88591,3720133.170503,0
+MTDR.US,D,20200429,000000,5.37162,6.72436,5.21297,6.6402,11127264.840841,0
+MTDR.US,D,20200430,000000,7.28436,9.31599,6.51123,6.97711,28141288.149105,0
+MTDR.US,D,20200501,000000,6.99693,7.29421,5.76799,6.43196,10230311.243786,0
+MTDR.US,D,20200504,000000,5.95632,6.91765,5.46075,6.86806,6958421.4159201,0
+MTDR.US,D,20200505,000000,7.38345,7.53203,6.61032,6.76887,6999254.6083622,0
+MTDR.US,D,20200506,000000,6.75891,7.09613,6.23376,6.3229,6225312.685426,0
+MTDR.US,D,20200507,000000,6.70941,6.91267,6.48145,6.68969,4938509.8416989,0
+MTDR.US,D,20200508,000000,6.92752,7.58661,6.82843,7.542,6048021.7636848,0
+MTDR.US,D,20200511,000000,7.45276,7.96814,7.39341,7.73032,6611904.5948568,0
+MTDR.US,D,20200512,000000,7.88886,8.08626,7.61639,7.75013,5293130.8455242,0
+MTDR.US,D,20200513,000000,7.75013,7.75013,6.94723,7.27449,5375158.7104968,0
+MTDR.US,D,20200514,000000,7.07621,7.32379,6.68969,6.78879,5780123.8495372,0
+MTDR.US,D,20200515,000000,6.84814,7.43294,6.65504,7.15549,5887317.7574492,0
+MTDR.US,D,20200518,000000,7.93836,8.36938,7.5635,8.30515,7760681.2873452,0
+MTDR.US,D,20200519,000000,8.38433,8.47347,7.77971,7.78967,4193042.5086232,0
+MTDR.US,D,20200520,000000,8.12669,8.21603,7.79963,8.12669,4949065.0602832,0
+MTDR.US,D,20200521,000000,8.21603,8.58252,7.94832,8.3448,5501644.60991,0
+MTDR.US,D,20200522,000000,8.18615,8.34957,7.8789,8.30515,4124782.014466,0
+MTDR.US,D,20200526,000000,8.77095,8.77095,8.39429,8.5133,4243742.0992589,0
+MTDR.US,D,20200527,000000,8.52326,8.74117,8.13665,8.55284,5019235.3742415,0
+MTDR.US,D,20200528,000000,8.47347,8.52326,7.95828,8.0276,3985072.972593,0
+MTDR.US,D,20200529,000000,7.91854,8.00767,7.57167,7.76995,4859517.4053584,0
+MTDR.US,D,20200601,000000,7.70054,8.33005,7.6114,8.15637,4113346.1902216,0
+MTDR.US,D,20200602,000000,8.2952,8.67185,8.22588,8.64208,3801762.4032669,0
+MTDR.US,D,20200603,000000,8.68181,8.88,8.23574,8.4635,5276367.2064198,0
+MTDR.US,D,20200604,000000,8.2952,8.93934,8.24549,8.77095,3455418.2893569,0
+MTDR.US,D,20200605,000000,9.2665,10.961,9.23682,10.951,8000447.0136049,0
+MTDR.US,D,20200608,000000,11.7836,12.656,11.4469,12.1002,7509575.1274201,0
+MTDR.US,D,20200609,000000,10.8912,11.2528,10.3862,10.941,5309352.2644958,0
+MTDR.US,D,20200610,000000,10.5457,10.8015,9.45493,9.46509,6651943.5352154,0
+MTDR.US,D,20200611,000000,8.52326,9.1944,8.07719,8.43402,5269754.1290228,0
+MTDR.US,D,20200612,000000,9.27616,9.54475,8.69157,9.48501,5708748.6019506,0
+MTDR.US,D,20200615,000000,8.93934,10.5656,8.77105,10.1184,6509408.923984,0
+MTDR.US,D,20200616,000000,11.0107,11.0107,10.0387,10.456,4566742.6323421,0
+MTDR.US,D,20200617,000000,10.3962,10.5057,9.83059,9.8505,3595999.9039992,0
+MTDR.US,D,20200618,000000,9.70311,10.6452,9.5348,9.98886,4517425.7030452,0
+MTDR.US,D,20200619,000000,10.3962,10.5057,9.97901,10.1184,22356762.275379,0
+MTDR.US,D,20200622,000000,10.1084,10.4162,9.91026,10.2081,2919347.33455,0
+MTDR.US,D,20200623,000000,10.4162,10.4859,9.91026,10.0088,3199350.815217,0
+MTDR.US,D,20200624,000000,9.68319,9.80071,8.47347,8.58252,5892111.3850673,0
+MTDR.US,D,20200625,000000,8.42417,9.05836,8.27527,8.63211,6683104.122956,0
+MTDR.US,D,20200626,000000,8.39429,8.50334,7.79963,7.82941,4296522.2086259,0
+MTDR.US,D,20200629,000000,7.9285,8.42417,7.65094,8.26542,3860666.5878001,0
+MTDR.US,D,20200630,000000,8.09701,8.48343,7.96814,8.42417,3442893.0042903,0
+MTDR.US,D,20200701,000000,8.43402,8.6124,7.9533,8.09701,4010153.6660671,0
+MTDR.US,D,20200702,000000,8.44399,8.54298,7.80959,7.90868,2847041.2757354,0
+MTDR.US,D,20200706,000000,8.09701,8.11682,7.7105,7.95828,3388680.0280168,0
+MTDR.US,D,20200707,000000,7.78967,7.81945,7.34371,7.34371,3472380.74251,0
+MTDR.US,D,20200708,000000,7.39341,7.89375,7.21494,7.81945,3572988.6840317,0
+MTDR.US,D,20200709,000000,7.79963,7.83927,7.21494,7.26453,2771849.4008811,0
+MTDR.US,D,20200710,000000,7.23466,7.65094,7.16544,7.65094,3000473.507524,0
+MTDR.US,D,20200713,000000,7.78967,8.18116,7.45276,7.69057,3294769.509246,0
+MTDR.US,D,20200714,000000,8.00767,8.48343,7.77981,8.47347,4855769.0576629,0
+MTDR.US,D,20200715,000000,8.74117,8.86007,8.11185,8.81038,3952756.6526807,0
+MTDR.US,D,20200716,000000,8.72125,9.11283,8.50464,8.88,3229781.414001,0
+MTDR.US,D,20200717,000000,8.89972,9.16721,8.54288,8.58252,2302590.0075432,0
+MTDR.US,D,20200720,000000,8.74117,9.07937,8.6124,8.62225,3669242.7987097,0
+MTDR.US,D,20200721,000000,8.90967,9.82062,8.85022,9.48501,6020439.8288205,0
+MTDR.US,D,20200722,000000,9.62443,9.65331,9.13773,9.50492,3209355.7807778,0
+MTDR.US,D,20200723,000000,9.10785,9.21193,8.59745,9.18703,5002158.4523937,0
+MTDR.US,D,20200724,000000,9.15745,9.40513,8.9294,8.9493,2641278.7764677,0
+MTDR.US,D,20200727,000000,9.07807,9.2169,8.78588,9.04839,3053277.7155637,0
+MTDR.US,D,20200728,000000,8.9493,9.28612,8.88995,8.93934,4014549.6655878,0
+MTDR.US,D,20200729,000000,8.91953,9.37535,8.54298,9.22687,6255741.2759872,0
+MTDR.US,D,20200730,000000,8.8303,9.03844,8.51201,8.85022,3609147.7381071,0
+MTDR.US,D,20200731,000000,8.7312,8.74117,8.24549,8.60243,4029597.2783833,0
+MTDR.US,D,20200803,000000,8.5133,8.62713,8.30515,8.53312,2849103.7204626,0
+MTDR.US,D,20200804,000000,8.45375,8.87004,8.43402,8.85022,2142977.4703527,0
+MTDR.US,D,20200805,000000,9.11781,9.40513,8.9989,9.35574,3119876.4054253,0
+MTDR.US,D,20200806,000000,9.2665,9.2665,8.82034,8.91953,3253254.5251925,0
+MTDR.US,D,20200807,000000,8.82034,9.18703,8.64208,9.11781,2248370.0024903,0
+MTDR.US,D,20200810,000000,9.28612,9.91026,9.23682,9.78179,2638810.6707523,0
+MTDR.US,D,20200811,000000,10.1084,10.3216,9.61447,9.61447,3265958.5420808,0
+MTDR.US,D,20200812,000000,9.92918,10.1284,9.52982,9.74195,2495834.2505238,0
+MTDR.US,D,20200813,000000,9.66327,9.82062,9.44029,9.51488,1919299.6162541,0
+MTDR.US,D,20200814,000000,9.36559,9.8505,9.30604,9.77183,1576726.9446009,0
+MTDR.US,D,20200817,000000,9.77183,9.86046,9.43531,9.78179,1568412.9025654,0
+MTDR.US,D,20200818,000000,9.5348,9.70311,9.35574,9.55472,2697966.8872361,0
+MTDR.US,D,20200819,000000,9.70311,10.2081,9.5846,9.92918,4405192.1602326,0
+MTDR.US,D,20200820,000000,9.78179,9.92918,9.57463,9.59456,2998436.1655807,0
+MTDR.US,D,20200821,000000,9.55472,9.65829,8.9244,8.96912,3339849.0886166,0
+MTDR.US,D,20200824,000000,9.25654,9.70311,9.04839,9.5846,3352393.4517991,0
+MTDR.US,D,20200825,000000,9.78179,9.96403,9.5846,9.86046,1700862.2193274,0
+MTDR.US,D,20200826,000000,9.81067,9.88038,9.42505,9.51488,1698237.4722404,0
+MTDR.US,D,20200827,000000,9.59456,9.86046,9.27616,9.81067,2228761.7159116,0
+MTDR.US,D,20200828,000000,9.78179,9.93914,9.61447,9.89034,1939918.0388578,0
+MTDR.US,D,20200831,000000,9.82062,9.89531,9.55969,9.64435,2860389.9321148,0
+MTDR.US,D,20200901,000000,9.55472,10.2031,9.44536,10.0786,3118264.8066973,0
+MTDR.US,D,20200902,000000,9.96902,9.98886,9.19201,9.25654,5289596.3735477,0
+MTDR.US,D,20200903,000000,9.15745,9.62443,9.11781,9.31599,2449495.5155116,0
+MTDR.US,D,20200904,000000,9.48501,9.64933,9.11781,9.42505,1782435.2218554,0
+MTDR.US,D,20200908,000000,9.02858,9.06821,8.47217,8.66189,2223608.6164277,0
+MTDR.US,D,20200909,000000,8.90967,9.13773,8.64208,9.05836,1552788.929851,0
+MTDR.US,D,20200910,000000,8.96912,9.00876,8.08715,8.09701,2916043.8081855,0
+MTDR.US,D,20200911,000000,8.13665,8.2952,7.79466,7.93836,2010528.1535905,0
+MTDR.US,D,20200914,000000,8.16632,8.58252,7.90868,8.45375,2290186.2199508,0
+MTDR.US,D,20200915,000000,8.59247,8.84026,8.38931,8.59247,2110737.4629035,0
+MTDR.US,D,20200916,000000,8.7312,9.30604,8.64705,8.96912,2988699.2977523,0
+MTDR.US,D,20200917,000000,8.76098,8.9988,8.53312,8.93934,2799976.5682122,0
+MTDR.US,D,20200918,000000,8.95926,9.03844,8.50334,8.77095,4600771.9662294,0
+MTDR.US,D,20200921,000000,8.41421,8.52326,7.91854,8.4635,3027807.4268831,0
+MTDR.US,D,20200922,000000,8.81038,9.32596,8.62225,8.74117,2616903.9732776,0
+MTDR.US,D,20200923,000000,8.80073,8.82034,7.99792,7.99792,2542925.0649424,0
+MTDR.US,D,20200924,000000,7.9285,8.26043,7.76995,8.00767,2342902.066191,0
+MTDR.US,D,20200925,000000,7.85919,8.06723,7.64098,8.00767,3860651.5261297,0
+MTDR.US,D,20200928,000000,8.24549,8.66189,8.08715,8.50334,2688471.0061334,0
+MTDR.US,D,20200929,000000,8.4635,8.49338,7.79973,8.26542,2337396.5236208,0
+MTDR.US,D,20200930,000000,8.25546,8.58749,8.13167,8.18615,2631885.3147234,0
+MTDR.US,D,20201001,000000,7.99792,8.11682,7.75013,8.0276,3036179.7073774,0
+MTDR.US,D,20201002,000000,7.67076,8.3448,7.67076,8.21603,3185446.8852572,0
+MTDR.US,D,20201005,000000,8.44399,8.7809,8.38433,8.72125,2574681.0907175,0
+MTDR.US,D,20201006,000000,8.91953,9.11623,8.23574,8.24549,2469241.3653461,0
+MTDR.US,D,20201007,000000,8.36441,8.70153,8.22588,8.65203,2373387.8910996,0
+MTDR.US,D,20201008,000000,8.77095,9.31599,8.60243,9.31599,2500205.1472605,0
+MTDR.US,D,20201009,000000,9.36559,9.47504,8.97908,9.05836,2311784.6552389,0
+MTDR.US,D,20201012,000000,8.9493,8.96415,8.52813,8.87004,1887447.1957887,0
+MTDR.US,D,20201013,000000,8.85022,8.97908,8.58252,8.69157,1649300.0970363,0
+MTDR.US,D,20201014,000000,8.79086,9.31879,8.66189,8.86007,3812865.8666521,0
+MTDR.US,D,20201015,000000,8.6124,9.00876,8.36441,8.97908,2358906.5971096,0
+MTDR.US,D,20201016,000000,8.87004,8.98893,8.5133,8.5133,1605191.493348,0
+MTDR.US,D,20201019,000000,8.58252,8.68449,8.08715,8.08715,2452686.5814041,0
+MTDR.US,D,20201020,000000,8.17628,8.70153,8.05738,8.49338,2722970.2641357,0
+MTDR.US,D,20201021,000000,8.3448,8.56777,8.15637,8.31512,2619074.8620313,0
+MTDR.US,D,20201022,000000,8.38433,8.84026,8.29021,8.79086,3433171.1981322,0
+MTDR.US,D,20201023,000000,8.88995,9.06821,8.6569,8.90967,1656671.2785078,0
+MTDR.US,D,20201026,000000,8.66189,8.66189,8.0276,8.10687,2723605.8666246,0
+MTDR.US,D,20201027,000000,8.04741,8.18116,7.96814,8.08715,2330718.1789857,0
+MTDR.US,D,20201028,000000,7.75999,7.88886,6.67973,6.89784,7728805.7723186,0
+MTDR.US,D,20201029,000000,6.6402,6.98698,6.23376,6.84814,4788228.5113485,0
+MTDR.US,D,20201030,000000,6.74915,7.05629,6.63024,7.00689,3116888.1700269,0
+MTDR.US,D,20201102,000000,7.03647,7.32379,6.69966,7.14553,4216707.4050841,0
+MTDR.US,D,20201103,000000,7.45276,7.82941,7.15549,7.24462,4976702.221272,0
+MTDR.US,D,20201104,000000,7.36363,7.41313,6.80871,6.86806,5781589.8521184,0
+MTDR.US,D,20201105,000000,6.86806,7.48254,6.82843,7.11585,4018891.4430953,0
+MTDR.US,D,20201106,000000,7.23466,7.27947,6.41214,6.42199,3724988.0489139,0
+MTDR.US,D,20201109,000000,7.46262,8.4884,7.19512,8.24549,7570372.061861,0
+MTDR.US,D,20201110,000000,8.50334,8.50334,7.66807,8.40424,3561249.6181575,0
+MTDR.US,D,20201111,000000,8.49338,8.53312,7.85919,8.06723,2880239.2054192,0
+MTDR.US,D,20201112,000000,7.85919,7.9781,7.43294,7.52218,3143157.7313477,0
+MTDR.US,D,20201113,000000,7.5617,8.20606,7.53203,8.08715,5812963.3114665,0
+MTDR.US,D,20201116,000000,8.49338,8.86007,8.3448,8.7312,2857052.2659643,0
+MTDR.US,D,20201117,000000,8.47347,9.16721,8.35455,9.00876,2698489.0251417,0
+MTDR.US,D,20201118,000000,9.14758,9.74195,8.9988,9.00876,3149663.3688294,0
+MTDR.US,D,20201119,000000,8.93934,9.37535,8.8303,9.33591,2093713.7589576,0
+MTDR.US,D,20201120,000000,9.24678,9.50492,9.09789,9.45493,2181668.8932703,0
+MTDR.US,D,20201123,000000,9.76186,10.685,9.57463,10.5357,4645446.8887231,0
+MTDR.US,D,20201124,000000,11.0705,11.6749,10.9938,11.5565,3743134.3493568,0
+MTDR.US,D,20201125,000000,11.3971,11.5764,10.8713,11.4071,4261796.0214569,0
+MTDR.US,D,20201127,000000,11.2676,11.4469,10.7438,10.8812,1357127.7908344,0
+MTDR.US,D,20201130,000000,10.6154,10.9808,10.0686,10.0885,2861725.4002196,0
+MTDR.US,D,20201201,000000,10.5457,10.69,10.0736,10.2081,1797173.5683527,0
+MTDR.US,D,20201202,000000,10.2081,11.1193,10.1284,10.466,2570573.2711562,0
+MTDR.US,D,20201203,000000,10.5557,10.8015,10.3265,10.5557,2850350.8267679,0
+MTDR.US,D,20201204,000000,10.9012,11.6899,10.9012,11.6462,3255377.2166012,0
+MTDR.US,D,20201207,000000,11.437,11.8184,11.169,11.2578,2690920.0337329,0
+MTDR.US,D,20201208,000000,11.2478,11.922,11.2179,11.8731,3492697.9317067,0
+MTDR.US,D,20201209,000000,12.0215,12.4478,11.6749,12.0017,3080156.772478,0
+MTDR.US,D,20201210,000000,12.1302,13.4387,12.0225,13.1609,3272712.1950677,0
+MTDR.US,D,20201211,000000,12.9438,13.1908,12.4379,13.1808,2531538.4421545,0
+MTDR.US,D,20201214,000000,13.6469,13.7167,12.0704,12.0902,3830241.0095729,0
+MTDR.US,D,20201215,000000,12.3283,12.4877,11.8582,12.3283,2586731.4311124,0
+MTDR.US,D,20201216,000000,12.3383,12.428,11.8632,11.9618,2602264.0296931,0
+MTDR.US,D,20201217,000000,12.5474,12.8044,11.9817,12.2885,3099412.6159704,0
+MTDR.US,D,20201218,000000,12.2985,12.5573,11.7249,12.0704,7647474.7606277,0
+MTDR.US,D,20201221,000000,11.2278,12.0215,11.1393,11.8234,2524675.3410297,0
+MTDR.US,D,20201222,000000,11.7347,12.0067,11.5366,11.7547,2646341.5059295,0
+MTDR.US,D,20201223,000000,12.0215,12.7058,11.8931,12.2785,2725573.9248844,0
+MTDR.US,D,20201224,000000,12.3483,12.3483,11.7547,11.932,1508239.5212769,0
+MTDR.US,D,20201228,000000,12.0515,12.2258,11.7577,11.9031,3750656.1475318,0
+MTDR.US,D,20201229,000000,11.922,12.1401,11.7199,11.8931,1816055.8824203,0
+MTDR.US,D,20201230,000000,12.0215,13.0016,11.8931,12.388,3298577.0995116,0
+MTDR.US,D,20201231,000000,12.2397,12.3383,11.8731,11.9519,2042289.1999224,0
+MTDR.US,D,20210104,000000,12.2098,12.6688,11.913,12.378,2198438.5570428,0
+MTDR.US,D,20210105,000000,12.646,14.9754,12.646,14.1328,4889621.6679514,0
+MTDR.US,D,20210106,000000,14.5392,15.2134,14.0532,14.6378,3520106.1553062,0
+MTDR.US,D,20210107,000000,14.8359,15.6486,14.5094,15.3419,3568505.326823,0
+MTDR.US,D,20210108,000000,15.6198,15.6736,15.1437,15.3808,3932481.6361611,0
+MTDR.US,D,20210111,000000,14.7374,15.7473,14.6178,15.6586,1730914.2681299,0
+MTDR.US,D,20210112,000000,16.0051,16.4026,15.797,16.3329,1807839.2391864,0
+MTDR.US,D,20210113,000000,16.2442,16.3527,15.6586,15.8857,4673362.188558,0
+MTDR.US,D,20210114,000000,16.1646,16.5639,16.0051,16.3926,1496547.6486365,0
+MTDR.US,D,20210115,000000,15.9454,16.3429,15.5102,15.8568,2764544.4907592,0
+MTDR.US,D,20210119,000000,16.3329,16.54,15.8568,16.3129,1807357.265735,0
+MTDR.US,D,20210120,000000,16.5699,16.7889,16.0451,16.6297,2098960.2407977,0
+MTDR.US,D,20210121,000000,16.6197,16.6695,14.1628,14.7174,4294548.1256982,0
+MTDR.US,D,20210122,000000,14.2016,15.0342,13.7764,14.8749,2450209.4386863,0
+MTDR.US,D,20210125,000000,14.5781,15.7473,14.3809,15.7383,2738191.5881958,0
+MTDR.US,D,20210126,000000,16.0151,16.2841,15.1337,15.2234,2160913.911522,0
+MTDR.US,D,20210127,000000,14.7663,17.3835,14.5881,16.3229,5179573.8839432,0
+MTDR.US,D,20210128,000000,16.6495,16.9363,15.6198,16.1446,2912498.2909841,0
+MTDR.US,D,20210129,000000,15.9454,16.779,14.8459,15.1437,2029564.0966957,0
+MTDR.US,D,20210201,000000,15.4705,16.1346,14.9146,15.8956,2128829.5413331,0
+MTDR.US,D,20210202,000000,16.4324,16.9762,16.0948,16.4026,1956580.2627152,0
+MTDR.US,D,20210203,000000,16.6396,17.6504,16.4086,17.4323,1600648.8935691,0
+MTDR.US,D,20210204,000000,17.4323,17.8894,16.8885,17.6405,1690513.8476828,0
+MTDR.US,D,20210205,000000,18.0279,18.3077,17.5728,18.0079,1211965.4201817,0
+MTDR.US,D,20210208,000000,18.3337,19.6234,18.3337,19.4539,1660865.4516458,0
+MTDR.US,D,20210209,000000,18.6622,20.0188,18.483,19.0686,2200642.5814714,0
+MTDR.US,D,20210210,000000,19.4539,19.8713,18.5826,19.3942,1555383.5535975,0
+MTDR.US,D,20210211,000000,19.3843,19.5039,18.483,19.0686,1536935.0156361,0
+MTDR.US,D,20210212,000000,18.8106,19.8374,18.7908,19.6632,1669644.3972396,0
+MTDR.US,D,20210216,000000,20.2966,20.5644,19.7428,19.8912,1426544.0171636,0
+MTDR.US,D,20210217,000000,19.8713,20.2169,19.3744,20.0485,1265020.6560607,0
+MTDR.US,D,20210218,000000,19.8524,20.1571,18.4432,18.463,1546603.6038922,0
+MTDR.US,D,20210219,000000,18.6622,19.5735,18.483,18.9302,1258580.2858171,0
+MTDR.US,D,20210222,000000,19.3444,20.8333,19.226,20.0785,1547942.084331,0
+MTDR.US,D,20210223,000000,20.1571,21.4169,18.6921,21.1979,3005269.1433647,0
+MTDR.US,D,20210224,000000,19.1374,21.2775,19.0786,21.0983,3721099.1256283,0
+MTDR.US,D,20210225,000000,21.4568,21.6749,19.6283,19.9798,2019698.7026136,0
+MTDR.US,D,20210226,000000,19.8026,21.1082,19.1573,20.7039,2373636.9107161,0
+MTDR.US,D,20210301,000000,21.2277,21.8841,20.8932,21.8442,2382830.5543005,0
+MTDR.US,D,20210302,000000,22.0703,22.5672,21.2177,21.5065,1556709.9847,0
+MTDR.US,D,20210303,000000,22.139,23.7066,22.0503,22.8829,2154744.6513448,0
+MTDR.US,D,20210304,000000,23.0124,24.4993,22.8431,24.3011,2965200.0796654,0
+MTDR.US,D,20210305,000000,25.4413,27.0468,24.6378,26.4512,3863840.5837994,0
+MTDR.US,D,20210308,000000,26.7181,27.1852,24.0631,24.9454,2711387.8396332,0
+MTDR.US,D,20210309,000000,24.3807,25.297,23.845,24.3807,1983639.0555625,0
+MTDR.US,D,20210310,000000,24.5292,25.6187,24.4694,25.2422,2107840.6016387,0
+MTDR.US,D,20210311,000000,25.5301,26.5798,25.5201,26.2143,2045029.4198155,0
+MTDR.US,D,20210312,000000,26.3716,26.4711,25.2224,25.4613,1889245.559229,0
+MTDR.US,D,20210315,000000,25.3319,26.5508,24.9553,25.8667,2032517.1881965,0
+MTDR.US,D,20210316,000000,25.0739,25.5102,24.311,25.0739,1403820.9771556,0
+MTDR.US,D,20210317,000000,24.8757,25.4802,24.351,25.1725,1281781.2828309,0
+MTDR.US,D,20210318,000000,24.6875,24.796,22.0553,22.3182,2674614.2694074,0
+MTDR.US,D,20210319,000000,22.3681,24.1716,22.3083,24.1417,2658976.2391341,0
+MTDR.US,D,20210322,000000,23.9336,23.9336,22.7285,23.2892,2445087.4666545,0
+MTDR.US,D,20210323,000000,22.1829,23.0074,21.658,21.896,2053376.597526,0
+MTDR.US,D,20210324,000000,23.4735,24.1477,22.4218,23.116,2065381.7529097,0
+MTDR.US,D,20210325,000000,22.2923,23.4636,21.3802,23.1857,2041437.7134917,0
+MTDR.US,D,20210326,000000,24.1776,24.3867,23.4336,24.1378,1637010.7781386,0
+MTDR.US,D,20210329,000000,23.7911,24.4953,23.0373,23.0463,1921773.7466376,0
+MTDR.US,D,20210330,000000,22.6708,23.583,22.1529,23.1458,1426858.3040182,0
+MTDR.US,D,20210331,000000,23.1757,23.5033,22.858,23.2654,1455612.0368361,0
+MTDR.US,D,20210401,000000,23.6816,25.4972,23.5433,25.4772,2122410.2574281,0
+MTDR.US,D,20210405,000000,25.2293,25.2293,23.0273,23.5033,2107266.2499425,0
+MTDR.US,D,20210406,000000,23.9097,25.4683,23.6916,23.9694,1523571.2975863,0
+MTDR.US,D,20210407,000000,23.9296,24.7233,23.573,24.3667,1336081.6167925,0
+MTDR.US,D,20210408,000000,24.0093,24.2672,23.2654,24.1279,1114486.2896482,0
+MTDR.US,D,20210409,000000,23.8808,24.4067,23.0563,23.2752,1264816.8214551,0
+MTDR.US,D,20210412,000000,23.5632,24.2374,22.7206,22.7405,1463734.2936026,0
+MTDR.US,D,20210413,000000,22.7882,23.1359,22.4816,22.848,981971.70564789,0
+MTDR.US,D,20210414,000000,23.2942,25.4384,23.2942,24.7035,1755843.3407891,0
+MTDR.US,D,20210415,000000,24.7532,24.7532,23.9993,24.5839,1543178.5800536,0
+MTDR.US,D,20210416,000000,24.8329,24.9026,23.7115,23.7911,1227159.6332352,0
+MTDR.US,D,20210419,000000,23.841,24.4067,23.4436,24.2374,1278176.5230594,0
+MTDR.US,D,20210420,000000,24.1179,24.1328,21.9757,22.621,1776368.3810367,0
+MTDR.US,D,20210421,000000,21.9856,23.096,21.628,22.8182,1279076.2068353,0
+MTDR.US,D,20210422,000000,23.0074,23.5133,22.2126,23.3141,1772582.8812208,0
+MTDR.US,D,20210423,000000,23.3141,24.0879,23.1658,23.6628,1710113.0972591,0
+MTDR.US,D,20210426,000000,23.5433,24.7233,23.5433,24.5152,1283530.4448148,0
+MTDR.US,D,20210427,000000,24.7831,25.3488,24.0749,24.6935,1118178.4071077,0
+MTDR.US,D,20210428,000000,24.8329,25.9742,24.7135,25.4972,1583315.9233252,0
+MTDR.US,D,20210429,000000,26.0439,28.2648,25.8945,27.0557,2702412.0882134,0
+MTDR.US,D,20210430,000000,26.4095,27.6404,26.0141,26.1037,2077202.1518038,0
+MTDR.US,D,20210503,000000,26.5289,26.8864,25.8049,25.9642,1666262.5501894,0
+MTDR.US,D,20210504,000000,26.3795,26.8466,25.4583,26.8069,1595952.6647526,0
+MTDR.US,D,20210505,000000,27.4024,28.7519,27.4024,28.4839,1468826.1422936,0
+MTDR.US,D,20210506,000000,28.3046,28.3046,26.9861,27.8585,1500377.329352,0
+MTDR.US,D,20210507,000000,27.3525,28.6124,26.8666,28.5636,1592213.3540592,0
+MTDR.US,D,20210510,000000,29.2069,30.0903,27.7898,27.7898,1673703.0153445,0
+MTDR.US,D,20210511,000000,26.9263,28.7519,26.291,28.3844,1814409.139795,0
+MTDR.US,D,20210512,000000,28.7966,30.3551,27.8335,28.0427,2128961.079921,0
+MTDR.US,D,20210513,000000,27.6942,28.8962,26.9203,27.7838,1691918.5994711,0
+MTDR.US,D,20210514,000000,28.5088,29.8691,28.4948,29.7108,1412104.8958505,0
+MTDR.US,D,20210517,000000,29.3523,30.4747,29.0157,30.405,1605445.5335212,0
+MTDR.US,D,20210518,000000,30.3851,30.862,29.0844,29.184,1547920.9979925,0
+MTDR.US,D,20210519,000000,28.2399,28.8962,27.6643,28.6372,1582188.3062715,0
+MTDR.US,D,20210520,000000,28.4591,28.6969,27.6543,28.5287,1269926.7441507,0
+MTDR.US,D,20210521,000000,29.2428,29.9976,28.6372,28.6672,1079710.9010228,0
+MTDR.US,D,20210524,000000,29.1741,29.442,28.1513,29.3325,1129068.9988854,0
+MTDR.US,D,20210525,000000,29.5216,30.0973,28.4091,28.6372,1445937.4239118,0
+MTDR.US,D,20210526,000000,28.6572,30.405,28.2996,30.0973,1272990.2879008,0
+MTDR.US,D,20210527,000000,30.3353,30.9209,30.0475,30.0773,1623885.0344804,0
+MTDR.US,D,20210528,000000,30.2357,30.5445,29.7208,30.4249,863020.65785728,0
+MTDR.US,D,20210601,000000,31.2196,32.6836,31.1798,32.1329,1884706.9758956,0
+MTDR.US,D,20210602,000000,32.351,33.0571,31.6768,32.2126,1618580.3141816,0
+MTDR.US,D,20210603,000000,31.9745,33.4136,31.7067,33.1567,1249284.2228743,0
+MTDR.US,D,20210604,000000,33.3339,33.7014,32.2813,32.7086,847531.23606486,0
+MTDR.US,D,20210607,000000,32.7383,33.1766,32.123,32.5104,1325413.9377362,0
+MTDR.US,D,20210608,000000,32.1329,33.4534,31.4476,33.3539,1340232.6131422,0
+MTDR.US,D,20210609,000000,33.4834,33.9603,32.9176,33.2363,938036.81322422,0
+MTDR.US,D,20210610,000000,33.2164,33.5222,32.0442,32.818,1260874.6802678,0
+MTDR.US,D,20210611,000000,33.2652,33.575,32.9974,33.4037,886189.52330772,0
+MTDR.US,D,20210614,000000,34.0998,34.6645,32.823,32.9077,996825.52495136,0
+MTDR.US,D,20210615,000000,33.1168,34.05,32.9974,34.04,732841.63687318,0
+MTDR.US,D,20210616,000000,33.6117,33.8468,32.5104,33.2942,1490758.9466637,0
+MTDR.US,D,20210617,000000,33.1168,33.4933,30.882,32.3908,2212067.3604909,0
+MTDR.US,D,20210618,000000,31.5573,32.4505,30.9308,31.4377,2526363.2522207,0
+MTDR.US,D,20210621,000000,31.9646,33.7014,31.8351,33.6815,1200118.9143923,0
+MTDR.US,D,20210622,000000,33.4435,34.4055,32.9376,34.2691,1956868.4426746,0
+MTDR.US,D,20210623,000000,34.7541,36.2738,34.7143,35.7968,2082579.1681203,0
+MTDR.US,D,20210624,000000,35.8865,36.5616,35.6475,35.8865,1245528.8463993,0
+MTDR.US,D,20210625,000000,36.1056,37.7787,35.8466,36.7599,6678448.0585937,0
+MTDR.US,D,20210628,000000,36.7599,36.7599,33.8708,34.4255,1902970.7573672,0
+MTDR.US,D,20210629,000000,34.8139,35.6574,34.8139,35.2919,908424.56519619,0
+MTDR.US,D,20210630,000000,35.5678,36.3624,35.4791,35.7571,918781.9738432,0
+MTDR.US,D,20210701,000000,37.2369,37.2369,36.1354,36.4322,1307257.5961797,0
+MTDR.US,D,20210702,000000,36.2141,36.3984,35.2819,35.5976,760316.13182225,0
+MTDR.US,D,20210706,000000,35.7471,35.7471,33.4634,33.9603,1238102.4388033,0
+MTDR.US,D,20210707,000000,33.9105,34.7063,32.7683,33.0969,943562.43802156,0
+MTDR.US,D,20210708,000000,32.2614,34.1396,31.6668,33.8209,1028425.9134662,0
+MTDR.US,D,20210709,000000,34.4852,35.5678,33.8608,35.1425,890921.90013306,0
+MTDR.US,D,20210712,000000,34.4354,35.3745,34.03,35.1226,556598.00327729,0
+MTDR.US,D,20210713,000000,34.9134,35.8815,34.6346,35.2919,757945.42490847,0
+MTDR.US,D,20210714,000000,35.6972,36.4919,33.1268,33.3738,2026480.4707184,0
+MTDR.US,D,20210715,000000,33.0371,33.9803,31.8351,32.341,1871715.7831592,0
+MTDR.US,D,20210716,000000,33.7114,33.7412,31.2008,31.5373,1443250.4219206,0
+MTDR.US,D,20210719,000000,29.8991,30.7834,28.0826,28.5486,3427511.0224131,0
+MTDR.US,D,20210720,000000,28.7966,29.9289,28.3056,29.6411,1727724.2063488,0
+MTDR.US,D,20210721,000000,30.0673,32.4805,30.0026,31.6468,1731740.6517767,0
+MTDR.US,D,20210722,000000,31.6468,31.8052,30.4259,31.4476,1370504.5623317,0
+MTDR.US,D,20210723,000000,31.8052,31.8052,29.8493,30.5643,1159087.9120131,0
+MTDR.US,D,20210726,000000,30.9308,32.2913,30.9308,31.6071,1028994.2404942,0
+MTDR.US,D,20210727,000000,30.7834,30.9358,29.7895,30.2656,1357236.2348608,0
+MTDR.US,D,20210728,000000,30.7337,32.093,30.2854,31.6468,2423542.2492683,0
+MTDR.US,D,20210729,000000,32.0831,32.2584,30.644,30.6838,1253242.4298435,0
+MTDR.US,D,20210730,000000,30.405,30.6938,29.5813,30.6838,1061195.0876004,0
+MTDR.US,D,20210802,000000,30.8323,31.7454,29.1043,29.5713,1420429.983111,0
+MTDR.US,D,20210803,000000,29.3722,29.8493,28.6074,29.442,1794759.6846507,0
+MTDR.US,D,20210804,000000,28.8564,29.422,27.6394,27.734,1899118.986202,0
+MTDR.US,D,20210805,000000,28.2499,29.9091,28.21,29.0447,1373069.0627374,0
+MTDR.US,D,20210806,000000,29.7795,30.0475,28.9061,29.1929,911947.99194775,0
+MTDR.US,D,20210809,000000,28.0925,28.7966,27.7738,27.983,1046826.2540824,0
+MTDR.US,D,20210810,000000,28.3494,29.5615,28.1513,29.1542,956833.77782646,0
+MTDR.US,D,20210811,000000,28.4729,28.8564,27.499,28.6822,1283488.2721378,0
+MTDR.US,D,20210812,000000,28.6422,29.2578,27.7778,28.4131,925614.95162729,0
+MTDR.US,D,20210813,000000,28.2936,28.3345,27.3048,27.4292,855874.39732982,0
+MTDR.US,D,20210816,000000,26.7341,27.0328,26.2043,26.5848,1208863.7202001,0
+MTDR.US,D,20210817,000000,26.2969,27.5787,26.1375,27.241,1477295.8215896,0
+MTDR.US,D,20210818,000000,27.3695,27.6882,25.9692,26.019,1297016.6644501,0
+MTDR.US,D,20210819,000000,25.1635,26.247,24.6168,25.5112,2459141.0092064,0
+MTDR.US,D,20210820,000000,25.1238,25.5211,24.6068,25.4325,1500008.8204839,0
+MTDR.US,D,20210823,000000,26.8236,27.5537,26.5748,26.744,1869184.4184283,0
+MTDR.US,D,20210824,000000,27.2599,27.5886,26.754,27.499,1278155.4367209,0
+MTDR.US,D,20210825,000000,27.6583,28.0168,27.0757,27.469,909140.49659369,0
+MTDR.US,D,20210826,000000,27.1414,27.5587,26.5648,26.9133,1236246.8410157,0
+MTDR.US,D,20210827,000000,27.489,29.0007,27.3595,28.5028,1284241.3556555,0
+MTDR.US,D,20210830,000000,28.6024,29.0994,28.1692,28.4431,1284688.1852094,0
+MTDR.US,D,20210831,000000,28.1742,28.971,27.738,28.5726,1147696.2686683,0
+MTDR.US,D,20210901,000000,28.2339,28.5327,27.718,28.3335,1140887.3895567,0
+MTDR.US,D,20210902,000000,28.8414,29.8154,28.5726,28.7019,1353923.6714943,0
+MTDR.US,D,20210903,000000,28.3834,28.6024,27.6483,28.1163,980745.68568105,0
+MTDR.US,D,20210907,000000,27.6583,28.7319,27.5886,28.1463,725556.80897845,0
+MTDR.US,D,20210908,000000,28.5227,28.961,27.7977,28.0168,1148577.8784397,0
+MTDR.US,D,20210909,000000,27.6782,29.2478,27.4292,28.4829,999045.6151616,0
+MTDR.US,D,20210910,000000,29.2378,29.5067,28.4331,28.4531,721280.29870917,0
+MTDR.US,D,20210913,000000,29.2079,30.2764,28.961,29.3772,1562867.1955408,0
+MTDR.US,D,20210914,000000,29.8951,29.9936,28.5227,28.6822,1046567.1933523,0
+MTDR.US,D,20210915,000000,29.676,30.8143,29.5266,30.6301,3420657.9624018,0
+MTDR.US,D,20210916,000000,30.411,31.3253,29.8851,30.9577,1610667.9166888,0
+MTDR.US,D,20210917,000000,30.898,31.5344,30.2417,30.65,2793561.3007526,0
+MTDR.US,D,20210920,000000,29.3175,30.2029,28.6323,29.3673,1268727.8351905,0
+MTDR.US,D,20210921,000000,30.1132,30.5305,28.8713,29.8851,1001938.459981,0
+MTDR.US,D,20210922,000000,30.6599,32.5133,30.6301,32.2594,2426636.9204704,0
+MTDR.US,D,20210923,000000,32.6179,34.0191,32.0612,33.9593,1709679.3211529,0
+MTDR.US,D,20210924,000000,33.4027,34.1686,33.1946,33.2932,1323557.3358371,0
+MTDR.US,D,20210927,000000,34.5849,36.1613,34.307,36.0169,2105275.0971216,0
+MTDR.US,D,20210928,000000,36.6025,36.9412,35.1425,36.9212,2707800.1497548,0
+MTDR.US,D,20210929,000000,36.6424,38.203,35.997,38.1631,2585910.0680223,0
+MTDR.US,D,20210930,000000,37.8653,38.193,36.8316,37.8056,2194920.150848,0
+MTDR.US,D,20211001,000000,37.9252,40.0105,37.9252,39.2666,2914886.0677909,0
+MTDR.US,D,20211004,000000,39.7535,40.7266,39.3662,40.2107,2452561.0674843,0
+MTDR.US,D,20211005,000000,40.7464,41.8599,39.3761,40.8261,2436717.1943829,0
+MTDR.US,D,20211006,000000,39.6241,40.141,37.6661,38.4309,2587911.2619567,0
+MTDR.US,D,20211007,000000,38.7596,41.1747,38.3374,40.7464,1870726.7334727,0
+MTDR.US,D,20211008,000000,41.0452,42.3728,40.7863,41.9196,1457464.6222897,0
+MTDR.US,D,20211011,000000,43.1227,44.1067,42.2184,42.4863,1790593.6266307,0
+MTDR.US,D,20211012,000000,42.1985,43.7282,41.2952,42.1288,985892.76049681,0
+MTDR.US,D,20211013,000000,41.601,41.9793,40.5184,41.4137,1391700.3489657,0
+MTDR.US,D,20211014,000000,42.2881,42.6646,40.5433,41.6109,1426447.6224732,0
+MTDR.US,D,20211015,000000,42.3977,42.9235,41.344,41.344,1353610.3887509,0
+MTDR.US,D,20211018,000000,42.0193,44.7221,42.0193,43.549,2302850.0723847,0
+MTDR.US,D,20211019,000000,43.5291,44.3148,41.84,42.7144,1357797.5331094,0
+MTDR.US,D,20211020,000000,41.9496,44.504,41.4924,44.4542,1870469.6809652,0
+MTDR.US,D,20211021,000000,44.2949,44.6723,42.8937,43.0331,1424484.5847704,0
+MTDR.US,D,20211022,000000,43.1625,43.9961,42.3081,43.4703,1631182.9158228,0
+MTDR.US,D,20211025,000000,44.5827,45.8654,44.2162,44.5339,1537185.0393639,0
+MTDR.US,D,20211026,000000,44.6225,45.5278,44.0618,45.2689,1397035.1926052,0
+MTDR.US,D,20211027,000000,45.3734,46.9381,43.2023,43.3607,2537392.4113655,0
+MTDR.US,D,20211028,000000,42.8339,43.7681,41.4824,42.0591,2049689.5006231,0
+MTDR.US,D,20211029,000000,42.1487,42.2981,40.2605,41.591,1333932.8184886,0
+MTDR.US,D,20211101,000000,42.6944,43.6187,42.2831,43.3906,1414604.1290179,0
+MTDR.US,D,20211102,000000,43.1925,44.3626,42.7443,42.8737,1223272.7181724,0
+MTDR.US,D,20211103,000000,41.8997,43.0331,41.5661,41.7105,1350759.7166085,0
+MTDR.US,D,20211104,000000,42.8937,43.8378,41.2145,41.9993,1122111.511293,0
+MTDR.US,D,20211105,000000,42.8637,43.5588,42.0093,43.4105,938732.66239459,0
+MTDR.US,D,20211108,000000,44.1067,45.3186,44.0967,44.6823,1276196.4154636,0
+MTDR.US,D,20211109,000000,44.5727,45.3694,43.8666,45.1603,1231683.1548983,0
+MTDR.US,D,20211110,000000,44.8118,45.0408,42.5729,43.1008,1594481.6416147,0
+MTDR.US,D,20211111,000000,43.2103,45.2499,43.1208,44.2252,1093329.6633572,0
+MTDR.US,D,20211112,000000,43.5778,44.2351,43.0311,43.6575,910130.55039165,0
+MTDR.US,D,20211115,000000,43.3996,45.5587,42.6407,44.8815,1015212.81212,0
+MTDR.US,D,20211116,000000,44.9512,45.2489,43.7173,44.1754,927185.38178958,0
+MTDR.US,D,20211117,000000,43.5678,44.1914,40.9517,41.3897,1354245.9912398,0
+MTDR.US,D,20211118,000000,41.6179,43.0858,40.4348,42.2951,1065198.4795807,0
+MTDR.US,D,20211119,000000,40.7026,41.0911,39.8073,40.5433,1592851.9688823,0
+MTDR.US,D,20211122,000000,40.623,42.822,40.608,41.598,1191180.3150927,0
+MTDR.US,D,20211123,000000,42.2554,44.3586,42.2554,43.6177,2070687.4773199,0
+MTDR.US,D,20211124,000000,42.9614,44.6176,42.9017,44.2451,786479.25733913,0
+MTDR.US,D,20211126,000000,40.6828,40.7674,37.1811,38.6033,2224173.9311217,0
+MTDR.US,D,20211129,000000,40.9217,41.9665,39.3004,40.0563,1559357.8263483,0
+MTDR.US,D,20211130,000000,38.4938,39.4,37.6214,39.0714,1588585.4997266,0
+MTDR.US,D,20211201,000000,40.6926,40.6926,35.1266,35.1315,2458213.2103126,0
+MTDR.US,D,20211202,000000,34.8328,37.4341,33.6487,37.1712,1856186.1969125,0
+MTDR.US,D,20211203,000000,38.0167,38.673,35.8078,36.3357,1131820.2640034,0
+MTDR.US,D,20211206,000000,37.4689,38.5037,36.3057,38.2259,1376677.8389543,0
+MTDR.US,D,20211207,000000,38.9418,41.1509,38.9418,40.5134,1452815.5867069,0
+MTDR.US,D,20211208,000000,40.9118,41.5083,40.385,41.33,1247877.4628634,0
+MTDR.US,D,20211209,000000,40.603,41.2106,40.0763,40.2256,1349977.5138614,0
+MTDR.US,D,20211210,000000,41.2205,41.4197,37.7179,39.4389,1866414.0751945,0
+MTDR.US,D,20211213,000000,38.5335,38.8662,36.8923,36.9919,1536608.6794451,0
+MTDR.US,D,20211214,000000,36.8127,37.7179,36.1264,36.5338,1189827.7770949,0
+MTDR.US,D,20211215,000000,36.3456,36.9202,34.7332,36.6732,1601866.8806451,0
+MTDR.US,D,20211216,000000,37.7279,38.2657,35.9671,36.2061,1008822.6474444,0
+MTDR.US,D,20211217,000000,35.3895,36.4839,34.8328,35.997,4104150.5384146,0
+MTDR.US,D,20211220,000000,34.5141,34.7531,33.3199,34.4843,1523572.3016977,0
+MTDR.US,D,20211221,000000,35.2511,36.7827,34.9024,36.6334,1978647.6180071,0
+MTDR.US,D,20211222,000000,36.5139,37.6481,35.6783,37.1413,1211822.836369,0
+MTDR.US,D,20211223,000000,37.5386,37.7876,36.8227,37.0418,854170.42035706,0
+MTDR.US,D,20211227,000000,37.0018,39.2306,36.1673,39.0514,805853.58597162,0
+MTDR.US,D,20211228,000000,39.2108,39.6978,38.0864,38.1263,836499.06458597,0
+MTDR.US,D,20211229,000000,37.9271,38.4032,37.3703,37.8176,520916.90620781,0
+MTDR.US,D,20211230,000000,37.9271,38.4141,36.6832,36.7529,726513.72710163,0
+MTDR.US,D,20211231,000000,36.5338,36.952,36.3406,36.733,899753.0595175,0
+MTDR.US,D,20220103,000000,36.8227,38.9368,36.8227,38.7826,1296865.0436351,0
+MTDR.US,D,20220104,000000,39.4099,43.4195,39.3801,43.0411,2592148.6118831,0
+MTDR.US,D,20220105,000000,43.7173,44.1954,40.5633,40.7326,1660664.6293745,0
+MTDR.US,D,20220106,000000,42.6626,43.1208,41.1109,41.8669,1268240.8411824,0
+MTDR.US,D,20220107,000000,42.1258,42.1706,41.0214,41.0313,1111900.7029041,0
+MTDR.US,D,20220110,000000,40.7524,40.9517,38.9021,40.5433,1811682.9774608,0
+MTDR.US,D,20220111,000000,41.34,42.0163,39.0315,41.6678,2074498.0799195,0
+MTDR.US,D,20220112,000000,42.3051,43.5928,42.1458,43.0509,1957223.8980951,0
+MTDR.US,D,20220113,000000,42.812,44.6126,42.4644,42.5232,2187739.7505344,0
+MTDR.US,D,20220114,000000,42.5332,45.0906,42.5332,45.0906,1437108.27275,0
+MTDR.US,D,20220118,000000,46.1054,47.2497,43.5588,43.7173,3166574.6123032,0
+MTDR.US,D,20220119,000000,44.2152,44.8516,42.4644,44.2351,1535461.9842755,0
+MTDR.US,D,20220120,000000,42.9912,45.489,42.4943,42.6726,1586810.2308475,0
+MTDR.US,D,20220121,000000,41.6875,42.4346,39.7476,40.0863,2107718.1000532,0
+MTDR.US,D,20220124,000000,38.8025,42.0153,37.3106,41.6875,1839343.2330109,0
+MTDR.US,D,20220125,000000,41.2305,45.2499,40.5035,44.6325,1398459.0225095,0
+MTDR.US,D,20220126,000000,45.3994,46.8714,43.7869,44.5628,2141620.9159095,0
+MTDR.US,D,20220127,000000,45.6672,47.0805,43.0122,44.0161,1501944.7471802,0
+MTDR.US,D,20220128,000000,44.3745,45.0806,43.1208,45.0208,1404487.7070966,0
+MTDR.US,D,20220131,000000,44.494,45.011,43.4195,44.5439,1322262.0321867,0
+MTDR.US,D,20220201,000000,44.5727,46.9011,43.6575,45.5876,1267184.5160348,0
+MTDR.US,D,20220202,000000,45.5188,46.3045,43.7621,46.0756,1421257.3708692,0
+MTDR.US,D,20220203,000000,45.2699,46.2848,44.3049,45.3694,1346467.1405575,0
+MTDR.US,D,20220204,000000,46.1054,48.5335,45.1006,45.7768,2325005.7894759,0
+MTDR.US,D,20220207,000000,44.9711,45.6474,43.5281,44.275,1465317.7772124,0
+MTDR.US,D,20220208,000000,44.1954,44.275,41.1708,41.7772,1664752.3667086,0
+MTDR.US,D,20220209,000000,41.827,43.0012,41.7772,42.8517,977599.80479971,0
+MTDR.US,D,20220210,000000,42.2751,45.0408,42.066,42.6129,1396657.6467351,0
+MTDR.US,D,20220211,000000,43.2303,44.4642,42.7324,44.1057,1498118.0787989,0
+MTDR.US,D,20220214,000000,43.8566,45.0906,42.802,44.275,2323891.2258698,0
+MTDR.US,D,20220215,000000,42.4943,43.4593,41.8967,42.9514,1499071.9845879,0
+MTDR.US,D,20220216,000000,44.0559,45.6374,43.3398,43.5978,1502896.6447466,0
+MTDR.US,D,20220217,000000,43.3398,45.1305,42.9115,43.5578,1283374.8075544,0
+MTDR.US,D,20220218,000000,42.7124,44.9014,42.4743,44.4642,1674659.9334677,0
+MTDR.US,D,20220222,000000,45.8764,46.4839,42.1258,43.0809,2367155.3719071,0
+MTDR.US,D,20220223,000000,45.3396,47.7567,42.8517,43.5191,4623331.3360863,0
+MTDR.US,D,20220224,000000,45.0608,46.4341,43.1605,46.3545,3552522.8863543,0
+MTDR.US,D,20220225,000000,46.1752,47.0107,44.1157,45.4491,2303878.2824143,0
+MTDR.US,D,20220228,000000,45.6374,49.4686,45.6374,49.349,2424311.3985677,0
+MTDR.US,D,20220301,000000,49.7366,51.9654,49.3193,50.5631,2562943.0289547,0
+MTDR.US,D,20220302,000000,51.1397,52.1347,50.2942,51.1996,1896911.9494394,0
+MTDR.US,D,20220303,000000,50.1937,51.7971,49.3273,51.07,1695796.4775316,0
+MTDR.US,D,20220304,000000,51.7672,53.5896,51.568,53.3507,1735528.159815,0
+MTDR.US,D,20220307,000000,52.9224,57.2646,52.3548,53.8387,2780837.2016372,0
+MTDR.US,D,20220308,000000,55.0636,55.6313,50.1041,52.056,2352727.2958189,0
+MTDR.US,D,20220309,000000,50.1837,52.8328,49.387,52.514,2172979.3135871,0
+MTDR.US,D,20220310,000000,53.0519,54.2071,52.2851,54.0378,1367832.6220108,0
+MTDR.US,D,20220311,000000,53.012,54.6055,52.5925,53.0519,1373816.1215869,0
+MTDR.US,D,20220314,000000,51.4285,52.1057,48.2516,50.7015,2010090.3610388,0
+MTDR.US,D,20220315,000000,47.8035,51.3888,47.8035,50.2235,1646360.0589832,0
+MTDR.US,D,20220316,000000,50.2334,50.8509,48.5206,49.9347,1525682.9437699,0
+MTDR.US,D,20220317,000000,51.4087,52.9324,51.2891,52.4643,1125380.8978713,0
+MTDR.US,D,20220318,000000,52.534,52.9673,51.4684,52.5937,2234088.5266603,0
+MTDR.US,D,20220321,000000,53.5797,55.8803,53.3804,54.7648,1123870.7143905,0
+MTDR.US,D,20220322,000000,54.2171,54.7201,52.1655,53.7789,1067088.2171544,0
+MTDR.US,D,20220323,000000,54.7748,55.7309,53.8337,54.4263,953702.95861547,0
+MTDR.US,D,20220324,000000,54.5358,55.6213,53.998,54.7251,871272.44498877,0
+MTDR.US,D,20220325,000000,54.5756,56.8165,54.2793,56.1591,1968308.2833644,0
+MTDR.US,D,20220328,000000,54.7748,55.2627,54.0777,55.1334,1701515.8958209,0
+MTDR.US,D,20220329,000000,53.3804,55.4819,52.295,55.2827,1599284.306235,0
+MTDR.US,D,20220330,000000,52.8726,54.3963,51.8967,53.759,5999743.0855309,0
+MTDR.US,D,20220331,000000,52.8028,54.0678,52.3597,52.7631,4973954.9725995,0
+MTDR.US,D,20220401,000000,52.7831,55.94,52.6137,55.5318,24524555.353808,0
+MTDR.US,D,20220404,000000,56.7666,57.4538,52.524,54.7748,3147049.6669672,0
+MTDR.US,D,20220405,000000,54.7748,55.8603,52.8328,52.8528,2183949.2301619,0
+MTDR.US,D,20220406,000000,53.6495,54.0073,51.9464,53.022,1630253.1087063,0
+MTDR.US,D,20220407,000000,53.5698,54.5258,52.3448,53.4304,1783654.2130427,0
+MTDR.US,D,20220408,000000,52.8726,55.5915,52.7631,55.3325,1700726.6642943,0
+MTDR.US,D,20220411,000000,54.5756,54.7648,52.9921,54.4163,1594905.3766073,0
+MTDR.US,D,20220412,000000,55.6015,57.8721,55.3624,55.7806,2216600.9232675,0
+MTDR.US,D,20220413,000000,57.0953,57.8621,55.6413,56.9558,1625186.362799,0
+MTDR.US,D,20220414,000000,56.5376,57.892,56.3682,56.9957,1643451.1483821,0
+MTDR.US,D,20220418,000000,57.5534,58.7682,56.667,58.4796,2423684.833081,0
+MTDR.US,D,20220419,000000,57.7326,58.878,57.2247,57.3741,1614710.4690119,0
+MTDR.US,D,20220420,000000,58.121,58.6888,57.3144,57.892,1196970.0211769,0
+MTDR.US,D,20220421,000000,58.2605,59.0273,53.973,54.4959,1875879.8329565,0
+MTDR.US,D,20220422,000000,54.3963,55.233,51.8767,52.0759,1813730.3605176,0
+MTDR.US,D,20220425,000000,50.5721,51.1596,47.2557,50.8708,2923117.7726953,0
+MTDR.US,D,20220426,000000,51.3688,52.3623,50.2136,50.3829,1830988.0224097,0
+MTDR.US,D,20220427,000000,51.6079,52.4942,48.9588,49.7554,1997232.715113,0
+MTDR.US,D,20220428,000000,50.1837,51.2095,47.6142,50.2634,1714770.1657327,0
+MTDR.US,D,20220429,000000,50.4028,50.8273,47.6342,48.6201,1840819.2767057,0
+MTDR.US,D,20220502,000000,47.6142,49.1679,46.5885,49.0982,1724951.8548923,0
+MTDR.US,D,20220503,000000,49.1877,52.7133,48.889,52.0061,1593664.2949701,0
+MTDR.US,D,20220504,000000,53.4403,54.4462,51.0601,54.3266,1691024.9403634,0
+MTDR.US,D,20220505,000000,55.2727,55.3027,51.1397,52.2152,1397441.8577049,0
+MTDR.US,D,20220506,000000,52.5838,53.1416,50.5124,52.2352,1710580.0090402,0
+MTDR.US,D,20220509,000000,50.5621,50.5621,45.5926,45.981,2530738.165403,0
+MTDR.US,D,20220510,000000,45.9112,48.2118,44.2779,46.2399,1687174.1733095,0
+MTDR.US,D,20220511,000000,47.4549,50.064,45.3136,45.3934,1951093.7982608,0
+MTDR.US,D,20220512,000000,44.756,46.5386,43.541,45.493,1706115.7299472,0
+MTDR.US,D,20220513,000000,46.8871,49.138,46.8354,48.1918,1828324.1149798,0
+MTDR.US,D,20220516,000000,48.8392,50.5024,48.2417,49.1977,1435954.5488009,0
+MTDR.US,D,20220517,000000,50.2345,50.8227,49.3174,50.4837,1206760.4595971,0
+MTDR.US,D,20220518,000000,50.9125,50.9323,48.2506,49.0681,1491018.5379446,0
+MTDR.US,D,20220519,000000,47.6625,50.9723,47.5528,49.7659,1209296.2838833,0
+MTDR.US,D,20220520,000000,50.3343,51.2912,48.769,50.2345,1251255.7498224,0
+MTDR.US,D,20220523,000000,50.6632,52.358,49.3572,52.2881,1345244.7529069,0
+MTDR.US,D,20220524,000000,51.6601,53.5343,51.042,53.0458,1471468.2154213,0
+MTDR.US,D,20220525,000000,53.6141,55.7076,53.2153,55.558,1120344.8241396,0
+MTDR.US,D,20220526,000000,56.5251,59.137,56.2004,57.9506,1840797.7818594,0
+MTDR.US,D,20220527,000000,57.9806,61.719,57.2528,61.6692,1981975.3853784,0
+MTDR.US,D,20220531,000000,62.8854,64.0662,59.8358,60.7121,2218854.275232,0
+MTDR.US,D,20220601,000000,61.8685,63.7028,61.081,63.0648,1364515.2119113,0
+MTDR.US,D,20220602,000000,62.1775,63.673,61.6292,62.387,1479869.1364646,0
+MTDR.US,D,20220603,000000,62.4966,63.632,61.5445,62.5564,1291490.8953706,0
+MTDR.US,D,20220606,000000,63.3739,64.2112,61.7588,63.5134,1240727.2641782,0
+MTDR.US,D,20220607,000000,63.2044,66.544,63.2044,66.3547,1504369.7330594,0
+MTDR.US,D,20220608,000000,67.2718,67.5709,64.8792,65.9858,1603717.2699007,0
+MTDR.US,D,20220609,000000,64.9889,67.1422,64.5961,65.9559,1076094.2891065,0
+MTDR.US,D,20220610,000000,65.2979,67.4911,63.7328,65.0287,1649321.9832513,0
+MTDR.US,D,20220613,000000,62.1875,62.2872,58.2198,60.4429,1661969.0056409,0
+MTDR.US,D,20220614,000000,61.8884,63.3343,59.8099,61.2006,1489555.0222668,0
+MTDR.US,D,20220615,000000,60.8517,61.6791,58.3693,59.8846,1326204.0026689,0
+MTDR.US,D,20220616,000000,57.8509,58.6385,55.1792,55.8671,1866847.1572114,0
+MTDR.US,D,20220617,000000,56.0266,56.2758,50.3043,51.042,4302635.7834191,0
+MTDR.US,D,20220621,000000,52.2981,53.8733,51.7099,53.4745,1434910.4163262,0
+MTDR.US,D,20220622,000000,50.1548,51.1816,48.508,48.5697,1617316.2294927,0
+MTDR.US,D,20220623,000000,49.0981,49.417,45.7584,46.4861,2102451.1132566,0
+MTDR.US,D,20220624,000000,47.4133,49.407,46.6655,46.865,3507558.5725539,0
+MTDR.US,D,20220627,000000,47.8519,49.9654,47.2378,49.2476,2108130.6374293,0
+MTDR.US,D,20220628,000000,50.5934,51.3312,49.1479,51.1716,1571560.0487897,0
+MTDR.US,D,20220629,000000,52.1087,52.4278,48.5397,48.779,1462552.7066174,0
+MTDR.US,D,20220630,000000,47.1441,48.7192,45.9179,46.4462,1500347.3219091,0
+MTDR.US,D,20220701,000000,46.8051,47.1042,44.7116,46.6157,1363177.0831147,0
+MTDR.US,D,20220705,000000,45.2001,45.24,42.2791,43.6748,1891811.1837192,0
+MTDR.US,D,20220706,000000,43.4655,44.4624,41.6611,43.8044,2025979.1590292,0
+MTDR.US,D,20220707,000000,45.7783,47.2937,45.4743,46.7055,1137201.8364538,0
+MTDR.US,D,20220708,000000,47.6226,47.8619,45.7684,46.4861,1169499.4908719,0
+MTDR.US,D,20220711,000000,45.4793,45.9777,43.7047,45.7484,1369226.7493609,0
+MTDR.US,D,20220712,000000,43.7745,44.911,43.2462,43.7446,1136827.6820002,0
+MTDR.US,D,20220713,000000,42.9371,45.0007,42.4985,44.3627,1187764.8486363,0
+MTDR.US,D,20220714,000000,42.3091,43.5253,41.0429,43.3658,1177029.7254118,0
+MTDR.US,D,20220715,000000,44.5022,44.5693,42.9192,43.7745,1358165.6202452,0
+MTDR.US,D,20220718,000000,45.1204,46.9448,44.6817,45.6388,1273821.3760659,0
+MTDR.US,D,20220719,000000,45.3297,47.8619,45.1902,47.7622,887233.55929348,0
+MTDR.US,D,20220720,000000,47.3535,49.9754,47.0444,49.8756,1006617.9197574,0
+MTDR.US,D,20220721,000000,48.0214,48.809,46.6655,48.759,1030699.2226213,0
+MTDR.US,D,20220722,000000,48.779,49.6849,47.0444,47.6126,1057024.449112,0
+MTDR.US,D,20220725,000000,49.0183,51.5105,48.3404,51.1916,1280720.6638194,0
+MTDR.US,D,20220726,000000,51.7798,52.1087,49.6363,51.1318,2091501.3276914,0
+MTDR.US,D,20220727,000000,51.3312,56.0565,51.3312,55.5381,3046497.9699887,0
+MTDR.US,D,20220728,000000,56.9039,57.4422,54.3533,56.3955,1461194.5159198,0
+MTDR.US,D,20220729,000000,58.16,58.3993,56.6646,57.6017,1356441.2998543,0
+MTDR.US,D,20220801,000000,56.236,57.183,54.7207,56.6945,1142414.9214284,0
+MTDR.US,D,20220802,000000,56.7145,57.6117,55.8272,56.9537,1012236.2551321,0
+MTDR.US,D,20220803,000000,57.7014,57.7263,53.9779,55.0098,1062291.7012192,0
+MTDR.US,D,20220804,000000,54.4515,55.1194,51.5006,51.7698,1173449.6791786,0
+MTDR.US,D,20220805,000000,50.7928,54.4316,50.6941,53.5742,659008.37043564,0
+MTDR.US,D,20220808,000000,53.3847,54.6509,52.8614,53.9729,775376.42408435,0
+MTDR.US,D,20220809,000000,54.9698,55.6278,54.0427,54.7605,899124.24801549,0
+MTDR.US,D,20220810,000000,55.1194,57.3425,53.8932,57.0833,1460740.1138622,0
+MTDR.US,D,20220811,000000,58.788,60.6324,58.479,60.0641,1478317.3484223,0
+MTDR.US,D,20220812,000000,59.775,60.737,58.2697,60.5924,745631.64656843,0
+MTDR.US,D,20220815,000000,57.512,58.8678,56.3257,58.4989,950220.90676449,0
+MTDR.US,D,20220816,000000,59.0282,59.9869,56.5792,56.8512,969917.07427635,0
+MTDR.US,D,20220817,000000,56.8113,58.2992,56.1622,57.77,854277.06319054,0
+MTDR.US,D,20220818,000000,58.4989,60.646,58.4989,60.4862,1053430.6319879,0
+MTDR.US,D,20220819,000000,59.9669,60.4962,58.9915,59.5075,1043860.3896434,0
+MTDR.US,D,20220822,000000,58.2093,59.4976,56.5816,59.3777,778443.13177803,0
+MTDR.US,D,20220823,000000,60.656,63.3223,60.5661,61.335,1264529.7298141,0
+MTDR.US,D,20220824,000000,61.6745,62.793,61.1153,62.5933,1430305.1132156,0
+MTDR.US,D,20220825,000000,63.2324,63.6418,61.8143,62.6432,706400.44631262,0
+MTDR.US,D,20220826,000000,62.2238,62.5134,60.8057,61.4249,882137.61383506,0
+MTDR.US,D,20220829,000000,60.9056,63.7517,60.2865,62.6033,1122521.2326535,0
+MTDR.US,D,20220830,000000,61.0254,61.0254,58.3691,59.4576,851360.02688735,0
+MTDR.US,D,20220831,000000,57.7,60.1566,56.4218,59.5175,1048844.2858607,0
+MTDR.US,D,20220901,000000,58.3591,58.6387,56.6715,57.4704,1066066.115707,0
+MTDR.US,D,20220902,000000,59.877,60.0967,57.5702,58.2892,1250860.8161379,0
+MTDR.US,D,20220906,000000,58.9783,59.2779,56.9311,57.2706,1094727.7748454,0
+MTDR.US,D,20220907,000000,55.4831,56.263,54.1849,55.9625,1157944.2474799,0
+MTDR.US,D,20220908,000000,56.3919,56.5317,55.1935,56.4218,818246.20729447,0
+MTDR.US,D,20220909,000000,57.6701,58.7087,56.9111,58.2393,1015276.8385832,0
+MTDR.US,D,20220912,000000,59.3578,60.4363,58.5489,59.3777,950697.48012351,0
+MTDR.US,D,20220913,000000,58.2293,59.6174,57.9397,58.2393,928906.32770544,0
+MTDR.US,D,20220914,000000,59.3478,62.4734,59.3178,61.4449,1690732.46655,0
+MTDR.US,D,20220915,000000,59.4976,60.2565,58.2293,58.489,1028555.2118686,0
+MTDR.US,D,20220916,000000,58.8884,58.9383,54.9063,56.7214,2632748.9347571,0
+MTDR.US,D,20220919,000000,54.3347,56.6914,54.106,56.262,987601.54427787,0
+MTDR.US,D,20220920,000000,56.0723,56.0723,54.3647,55.3134,1007961.7166488,0
+MTDR.US,D,20220921,000000,56.7514,57.1608,54.2948,54.2948,1311579.8330429,0
+MTDR.US,D,20220922,000000,55.4831,56.1322,53.5109,53.6357,917952.1704378,0
+MTDR.US,D,20220923,000000,50.7197,50.8336,48.5702,49.3217,1969488.1808378,0
+MTDR.US,D,20220926,000000,48.6626,48.7824,45.3372,45.3472,1769134.9520709,0
+MTDR.US,D,20220927,000000,46.4357,46.7885,45.1175,45.6268,1254949.4736134,0
+MTDR.US,D,20220928,000000,46.0562,48.9721,45.477,48.8423,1895640.99849,0
+MTDR.US,D,20220929,000000,48.4129,49.1319,47.0548,49.092,1824837.0270332,0
+MTDR.US,D,20220930,000000,48.4229,50.0806,48.1303,48.8523,1867550.1291535,0
+MTDR.US,D,20221003,000000,51.6185,54.2249,51.3738,53.7455,1565077.5979056,0
+MTDR.US,D,20221004,000000,55.593,57.4404,54.834,57.3805,1312113.571577,0
+MTDR.US,D,20221005,000000,57.4504,60.3843,56.9363,60.0268,1473605.0273077,0
+MTDR.US,D,20221006,000000,59.5675,63.1026,59.5675,62.4634,1583706.3745442,0
+MTDR.US,D,20221007,000000,62.4135,64.221,61.5257,62.094,1407476.5252981,0
+MTDR.US,D,20221010,000000,62.3935,63.6518,60.8057,61.355,1043349.6829786,0
+MTDR.US,D,20221011,000000,60.0468,61.6046,58.8784,60.0069,1168334.624645,0
+MTDR.US,D,20221012,000000,59.6174,61.9941,58.9683,61.5547,1451237.0767741,0
+MTDR.US,D,20221013,000000,60.2265,63.7716,59.7173,63.4121,1378716.7303692,0
+MTDR.US,D,20221014,000000,62.2637,63.1126,59.7772,59.9669,951850.07496902,0
+MTDR.US,D,20221017,000000,61.5447,62.8329,60.8756,61.8942,1403891.5647881,0
+MTDR.US,D,20221018,000000,62.3037,63.3722,61.0754,61.8143,1391682.671342,0
+MTDR.US,D,20221019,000000,61.8143,65.4493,61.5737,65.1198,1613610.7532336,0
+MTDR.US,D,20221020,000000,65.8488,66.398,63.7752,64.5106,1028984.8062984,0
+MTDR.US,D,20221021,000000,65.1597,67.2768,64.231,67.2268,1484629.2815685,0
+MTDR.US,D,20221024,000000,67.1669,68.2652,66.0285,66.6177,1177363.1173706,0
+MTDR.US,D,20221025,000000,66.408,68.2554,65.9386,67.7062,1177931.9044012,0
+MTDR.US,D,20221026,000000,67.4066,70.6521,67.3667,68.0457,2132128.2258716,0
+MTDR.US,D,20221027,000000,69.4937,69.9031,65.8088,65.9486,1511027.8092118,0
+MTDR.US,D,20221028,000000,67.0471,67.345,63.6518,65.8288,1007972.7318906,0
+MTDR.US,D,20221031,000000,65.3594,67.5157,65.1098,66.3581,920737.02383951,0
+MTDR.US,D,20221101,000000,67.9459,69.0094,67.1969,68.3653,1514760.9747931,0
+MTDR.US,D,20221102,000000,67.6163,69.8932,66.8274,67.2768,1414869.7553106,0
+MTDR.US,D,20221103,000000,66.3081,69.3539,65.9486,68.3852,1014177.3171754,0
+MTDR.US,D,20221104,000000,70.023,72.6094,68.7927,70.5323,1549601.1831902,0
+MTDR.US,D,20221107,000000,71.2812,73.6779,71.0116,73.2685,1434267.5961033,0
+MTDR.US,D,20221108,000000,72.899,73.3234,70.6022,72.17,1010906.7917493,0
+MTDR.US,D,20221109,000000,70.24,70.24,65.32,65.47,1365577,0
+MTDR.US,D,20221110,000000,67.87,69.245,66.4,68.33,1227781,0
+MTDR.US,D,20221111,000000,70.18,71.84,69.69,70.27,1100216,0
+MTDR.US,D,20221114,000000,69.8,71.68,69.27,69.29,746067,0
+MTDR.US,D,20221115,000000,69.99,71.81,68.94,71.3,880153,0
+MTDR.US,D,20221116,000000,69.92,70.48,68.5,69.08,768561,0
+MTDR.US,D,20221117,000000,67.8,68.85,66.66,68.77,657233,0
+MTDR.US,D,20221118,000000,67.37,67.81,64.245,67.68,879090,0
+MTDR.US,D,20221121,000000,65.77,66.545,62.26,66.15,1279648,0
+MTDR.US,D,20221122,000000,67.7,69,66.83,68.93,586477,0
+MTDR.US,D,20221123,000000,67.54,67.93,65.95,66.74,556657,0
+MTDR.US,D,20221125,000000,67.55,68.23,66.47,66.54,237072,0
+MTDR.US,D,20221128,000000,64.12,65.28,62.9,64.48,798840,0
+MTDR.US,D,20221129,000000,66.02,66.42,64.5031,65.65,576556,0
+MTDR.US,D,20221130,000000,66.89,67.1,64.665,66.36,929673,0
+MTDR.US,D,20221201,000000,67.01,67.56,65.43,65.66,769058,0
+MTDR.US,D,20221202,000000,65.36,66.33,64.92,65.84,920898,0
+MTDR.US,D,20221205,000000,67.27,67.4,60.53,61.46,1040067,0
+MTDR.US,D,20221206,000000,61.18,62.6199,58.55,59.29,1117677,0
+MTDR.US,D,20221207,000000,59.55,60.8,58.4,59.03,651225,0
+MTDR.US,D,20221208,000000,60.48,61.045,56.71,56.97,990298,0
+MTDR.US,D,20221209,000000,57,57.55,54.7,54.73,1105925,0
+MTDR.US,D,20221212,000000,55.25,57.055,54.8,56.74,1107219,0
+MTDR.US,D,20221213,000000,58.64,59.03,57.07,57.9,1062142,0
+MTDR.US,D,20221214,000000,58.38,59.18,57.125,57.68,1123560,0
+MTDR.US,D,20221215,000000,56.76,57.53,55.5459,56.78,1086480,0
+MTDR.US,D,20221216,000000,55.2,56.13,53.71,55.08,2428945,0
+MTDR.US,D,20221219,000000,56.27,56.52,53.68,54.55,1078419,0
+MTDR.US,D,20221220,000000,54.22,56.14,54.12,55.54,761535,0
+MTDR.US,D,20221221,000000,57.21,57.75,56.04,57.35,811824,0
+MTDR.US,D,20221222,000000,57.05,57.385,53.38,54.81,898903,0
+MTDR.US,D,20221223,000000,55.52,57.42,55.39,57.11,797112,0
+MTDR.US,D,20221227,000000,57.58,57.735,56.61,57.59,779535,0
+MTDR.US,D,20221228,000000,57.37,57.37,55.08,55.3,826528,0
+MTDR.US,D,20221229,000000,54.83,57.46,54.55,57.25,768102,0
+MTDR.US,D,20221230,000000,56.86,57.66,56.37,57.24,1414401,0
+MTDR.US,D,20230103,000000,56.66,56.91,52.74,53.16,1275286,0
+MTDR.US,D,20230104,000000,52.1,54.36,51.7447,53.78,929992,0
+MTDR.US,D,20230105,000000,53.57,54.396,52.7601,53.34,658071,0
+MTDR.US,D,20230106,000000,54.53,55.145,53.77,54.82,584644,0
+MTDR.US,D,20230109,000000,56.16,57.39,56.16,56.32,641370,0
+MTDR.US,D,20230110,000000,56.42,57.41,55.48,56.89,639976,0
+MTDR.US,D,20230111,000000,57.82,58.44,56.605,57.79,695526,0
+MTDR.US,D,20230112,000000,58.69,60.68,58.5,59.99,1076510,0
+MTDR.US,D,20230113,000000,60.05,60.24,59.22,60,804093,0
+MTDR.US,D,20230117,000000,60.25,60.79,59.53,59.97,610526,0
+MTDR.US,D,20230118,000000,60.73,62.25,58.98,59,998776,0
+MTDR.US,D,20230119,000000,58.42,60.77,58.15,60.54,791288,0
+MTDR.US,D,20230120,000000,61.14,61.73,59.87,61.67,641176,0
+MTDR.US,D,20230123,000000,62.3,63.56,61.91,62.4,766238,0
+MTDR.US,D,20230124,000000,62.53,63.98,61.75,63.45,1741901,0
+MTDR.US,D,20230125,000000,63.8,66.115,63.16,65.98,1523551,0
+MTDR.US,D,20230126,000000,66.85,68.915,66.22,68.74,1458515,0
+MTDR.US,D,20230127,000000,68.91,69.41,66.87,67.28,1591132,0
+MTDR.US,D,20230130,000000,65.94,66.41,64.12,64.32,975290,0
+MTDR.US,D,20230131,000000,64.39,66.32,64.15,66.16,857809,0
+MTDR.US,D,20230201,000000,65.37,66.3,62.6,64.38,1269834,0
+MTDR.US,D,20230202,000000,64.4,64.56,60.49,61.43,1344114,0
+MTDR.US,D,20230203,000000,61.15,64.31,60.86,62.17,1149676,0
+MTDR.US,D,20230206,000000,62.01,62.66,60.05,60.54,894394,0
+MTDR.US,D,20230207,000000,61.25,63.99,60.72,63.92,986755,0
+MTDR.US,D,20230208,000000,63.31,64.14,62.78,63.16,666942,0
+MTDR.US,D,20230209,000000,63.44,63.44,60.73,60.95,1041696,0
+MTDR.US,D,20230210,000000,62.08,65.05,61.71,64.83,961824,0
+MTDR.US,D,20230213,000000,64.34,65.155,63.53,64.63,658073,0
+MTDR.US,D,20230214,000000,63.98,65.7,63.717,65.46,804931,0
+MTDR.US,D,20230215,000000,63.71,64.3,61.94,63.79,978404,0
+MTDR.US,D,20230216,000000,63.41,64.24,61.99,62.03,779344,0
+MTDR.US,D,20230217,000000,61.1,61.1,58.22,58.99,1634630,0
+MTDR.US,D,20230221,000000,58.47,59.59,57.87,58.05,1396110,0
+MTDR.US,D,20230222,000000,54.49,54.49,50.8501,52.38,5253316,0
+MTDR.US,D,20230223,000000,53.01,54.5,52.35,54.1,1942080,0
+MTDR.US,D,20230224,000000,53.26,55.055,52.51,55.05,1789487,0
+MTDR.US,D,20230227,000000,55.25,56.3344,54.43,55.44,1160360,0
+MTDR.US,D,20230228,000000,56.64,56.675,53.74,53.79,1552180,0
+MTDR.US,D,20230301,000000,53.52,55.53,53.52,55.35,1032100,0
+MTDR.US,D,20230302,000000,54.95,57.12,54.34,56.65,1063816,0
+MTDR.US,D,20230303,000000,55.53,58.92,55,57.83,1523764,0
+MTDR.US,D,20230306,000000,57.1,57.21,55.85,57.14,1831172,0
+MTDR.US,D,20230307,000000,56.69,57.105,55.215,55.66,958871,0
+MTDR.US,D,20230308,000000,55.25,56.06,53,54.01,1127097,0
+MTDR.US,D,20230309,000000,54.48,55.63,52.63,52.72,1077121,0
+MTDR.US,D,20230310,000000,52.49,53.255,50.65,51,1021601,0
+MTDR.US,D,20230313,000000,49.34,51.345,48.48,48.89,1916492,0
+MTDR.US,D,20230314,000000,49.41,50.35,47,48.42,1606128,0
+MTDR.US,D,20230315,000000,45.78,46.09,43.21,44.32,2753576,0
+MTDR.US,D,20230316,000000,43,45.7384,42.94,45.6,1642018,0
+MTDR.US,D,20230317,000000,45.45,45.45,43.075,43.45,3141278,0
+MTDR.US,D,20230320,000000,44.28,46.015,43.97,45.56,1862373,0
+MTDR.US,D,20230321,000000,47.15,48.25,47.03,47.8,1778159,0
+MTDR.US,D,20230322,000000,48.07,48.07,45.72,45.78,1620559,0
+MTDR.US,D,20230323,000000,46.16,46.972,44.46,45,1967923,0
+MTDR.US,D,20230324,000000,43.76,45.01,43.33,44.63,3415008,0
+MTDR.US,D,20230327,000000,45.65,47.12,44.6701,46.81,1269685,0
+MTDR.US,D,20230328,000000,46.53,47.58,46.32,46.9,1054488,0
+MTDR.US,D,20230329,000000,47.75,48.06,46.81,47.6,1135315,0
+MTDR.US,D,20230330,000000,48.11,48.16,46.915,47.59,2076069,0
+MTDR.US,D,20230331,000000,47.98,48.22,47.31,47.65,1271667,0
+MTDR.US,D,20230403,000000,50.64,51.92,49.86,51.27,2488985,0
+MTDR.US,D,20230404,000000,51.86,51.86,49.06,50.17,1443359,0
+MTDR.US,D,20230405,000000,49.8,50.54,49.19,50.49,1067617,0
+MTDR.US,D,20230406,000000,50.14,51.045,49.58,50.47,1092098,0
+MTDR.US,D,20230410,000000,51.1,53.2,50.79,52.13,1402934,0
+MTDR.US,D,20230411,000000,52.56,52.63,51.47,52.31,1474943,0
+MTDR.US,D,20230412,000000,52.7,52.95,51.82,51.84,903598,0
+MTDR.US,D,20230413,000000,51.93,53.08,51.73,52.37,885185,0
+MTDR.US,D,20230414,000000,52.54,53.46,52.2255,52.8,1160452,0
+MTDR.US,D,20230417,000000,52.78,53.16,51.61,51.76,935324,0
+MTDR.US,D,20230418,000000,51.5,51.725,50.77,51.25,789218,0
+MTDR.US,D,20230419,000000,50.28,50.93,49.525,50.83,1374930,0
+MTDR.US,D,20230420,000000,49.7,50.09,49.32,50.07,1320404,0
+MTDR.US,D,20230421,000000,50.31,50.41,49.02,49.13,761713,0
+MTDR.US,D,20230424,000000,49,51.2,49,50.82,1198944,0
+MTDR.US,D,20230425,000000,49.83,50.28,48.9,49.07,1773407,0
+MTDR.US,D,20230426,000000,49.58,50.48,46.57,47.33,2416409,0
+MTDR.US,D,20230427,000000,47.61,47.86,46.4,47.52,1203848,0
+MTDR.US,D,20230428,000000,47.42,49.78,47.0884,49.03,1197043,0
+MTDR.US,D,20230501,000000,48.04,49.32,47.77,48.51,1146786,0
+MTDR.US,D,20230502,000000,47.22,47.54,44.815,45.02,1168325,0
+MTDR.US,D,20230503,000000,44,44.66,43.13,43.29,2153404,0
+MTDR.US,D,20230504,000000,43.49,44.3125,42.04,42.39,1426004,0
+MTDR.US,D,20230505,000000,44.41,45.23,44.065,44.7,1074249,0
+MTDR.US,D,20230508,000000,46.84,46.95,44.56,45.11,989264,0
+MTDR.US,D,20230509,000000,44.49,45.15,43.895,44.12,1058433,0
+MTDR.US,D,20230510,000000,44.33,44.33,43.07,43.9,728243,0
+MTDR.US,D,20230511,000000,42.86,43.42,42.15,43.36,1162463,0
+MTDR.US,D,20230512,000000,43.8,44.27,42.4589,43.64,885162,0
+MTDR.US,D,20230515,000000,44.11,44.85,43.65,44.33,883762,0
+MTDR.US,D,20230516,000000,43.91,44.41,42.6,42.6,761089,0
+MTDR.US,D,20230517,000000,43.37,44.35,42.52,44.18,1182730,0
+MTDR.US,D,20230518,000000,43.55,44.78,43.115,44.68,774331,0
+MTDR.US,D,20230519,000000,45.44,45.6999,44.72,45.34,1037898,0
+MTDR.US,D,20230522,000000,45.4,47.45,45.35,46.96,1831238,0
+MTDR.US,D,20230523,000000,47.35,48.56,46.9801,47.28,1064737,0
+MTDR.US,D,20230524,000000,48,49.53,47.65,48.69,1727277,0
+MTDR.US,D,20230525,000000,47.4,47.4,45.77,45.89,1141800,0
+MTDR.US,D,20230526,000000,46.45,46.57,45.42,46.27,723651,0
+MTDR.US,D,20230530,000000,45.32,45.58,44.22,44.99,896183,0
+MTDR.US,D,20230531,000000,44.03,44.56,43.21,43.97,1598202,0
+MTDR.US,D,20230601,000000,44.19,45.8999,43.9613,45.02,878049,0
+MTDR.US,D,20230602,000000,46.54,47.73,46.13,47.33,1261104,0
+MTDR.US,D,20230605,000000,48.31,48.635,46.6,46.85,1082348,0
+MTDR.US,D,20230606,000000,45.9,48.87,45.7106,48.86,1301316,0
+MTDR.US,D,20230607,000000,49.25,51.99,49.18,51.73,2640613,0
+MTDR.US,D,20230608,000000,51.08,51.665,50.53,51.5,1370037,0
+MTDR.US,D,20230609,000000,51.24,51.985,50.36,50.8,1103100,0
+MTDR.US,D,20230612,000000,49.49,50.945,49.115,49.83,1168324,0
+MTDR.US,D,20230613,000000,51.05,52.3,50.65,51.33,1531776,0
+MTDR.US,D,20230614,000000,52,52.33,49.34,49.78,1161869,0
+MTDR.US,D,20230615,000000,49.97,51.12,49.97,50.34,1337984,0
+MTDR.US,D,20230616,000000,50.92,50.9468,49.6,49.95,2115759,0
+MTDR.US,D,20230620,000000,49.2,49.21,47.76,48.74,1315865,0
+MTDR.US,D,20230621,000000,48.83,50.415,48.42,50.17,980899,0
+MTDR.US,D,20230622,000000,49.06,49.24,48.24,49.01,1154477,0
+MTDR.US,D,20230623,000000,48.12,50.28,48.01,49.64,5788986,0
+MTDR.US,D,20230626,000000,49.7,50.69,49.69,49.93,1113240,0
+MTDR.US,D,20230627,000000,49.88,50.72,49.25,50.16,1243635,0
+MTDR.US,D,20230628,000000,50.24,50.875,49.67,50.18,2585193,0
+MTDR.US,D,20230629,000000,50.54,51.84,50.15,51.74,1272277,0
+MTDR.US,D,20230630,000000,52.08,52.975,51.32,52.32,2278719,0
+MTDR.US,D,20230703,000000,52.3,53.08,52.02,52.31,595615,0
+MTDR.US,D,20230705,000000,52.66,52.69,51.69,51.84,1421298,0
+MTDR.US,D,20230706,000000,51.29,51.66,49.12,50.26,885562,0
+MTDR.US,D,20230707,000000,50.07,52.17,50.07,51.45,3210106,0
+MTDR.US,D,20230710,000000,51.1,52.28,51,52.26,1285320,0
+MTDR.US,D,20230711,000000,52.75,53.92,52.46,53.84,1313463,0
+MTDR.US,D,20230712,000000,54.48,54.55,53.3,53.85,2647335,0
+MTDR.US,D,20230713,000000,54.02,56.2,53.88,55.19,1925650,0
+MTDR.US,D,20230714,000000,54.52,54.76,52.15,52.23,1724835,0
+MTDR.US,D,20230717,000000,52,53.04,51.9,52.59,1370032,0
+MTDR.US,D,20230718,000000,52.72,55.54,52.55,55.35,1650163,0
+MTDR.US,D,20230719,000000,55.4,56.21,54.945,55.58,1398411,0
+MTDR.US,D,20230720,000000,56.45,56.45,54.36,55.54,1015290,0
+MTDR.US,D,20230721,000000,56,56.13,54.94,55.83,1334915,0
+MTDR.US,D,20230724,000000,55.93,57.6,55.83,56.72,1263255,0
+MTDR.US,D,20230725,000000,56.7,57.785,55.9,56.54,1719249,0
+MTDR.US,D,20230726,000000,55.5,55.5,52.305,52.76,5261939,0
+MTDR.US,D,20230727,000000,53.9,55.38,52.42,53.24,2633900,0
+MTDR.US,D,20230728,000000,53.76,54,52.95,53.77,1433006,0
+MTDR.US,D,20230731,000000,54.5,55.64,54.18,55.63,1384909,0
+MTDR.US,D,20230801,000000,54.91,56.41,53.7,56.25,1647278,0
+MTDR.US,D,20230802,000000,55.07,55.92,54.04,55.37,1219348,0
+MTDR.US,D,20230803,000000,56.19,57.89,55.255,57.41,1393854,0
+MTDR.US,D,20230804,000000,58,58.43,56.97,58.36,1362658,0
+MTDR.US,D,20230807,000000,58.5,58.88,57.77,58.6,895735,0
+MTDR.US,D,20230808,000000,56.88,59.2,56.61,58.93,1035387,0
+MTDR.US,D,20230809,000000,59.7,60.7,58.83,59.01,1299804,0
+MTDR.US,D,20230810,000000,58.86,59.41,57.4738,57.95,1054010,0
+MTDR.US,D,20230811,000000,57.81,59.26,57.51,58.63,935964,0
+MTDR.US,D,20230814,000000,58,59.38,57.51,59.28,881034,0
+MTDR.US,D,20230815,000000,58.71,58.7346,57.52,57.82,839237,0
+MTDR.US,D,20230816,000000,58.61,60.05,58.51,58.78,2491979,0
+MTDR.US,D,20230817,000000,59.99,60.95,59.6575,60.37,1887854,0
+MTDR.US,D,20230818,000000,59.56,61.04,59.56,60.99,1501102,0
+MTDR.US,D,20230821,000000,61.42,62.44,60.8638,61.57,1479675,0
+MTDR.US,D,20230822,000000,61.62,62.3,60.7,60.88,1330780,0
+MTDR.US,D,20230823,000000,60.22,60.97,59.365,60.76,889242,0
+MTDR.US,D,20230824,000000,59.94,61.23,59.83,59.95,991109,0
+MTDR.US,D,20230825,000000,60.88,61.07,59.76,60.83,1600889,0
+MTDR.US,D,20230828,000000,61.52,62.045,60.785,61.09,910858,0
+MTDR.US,D,20230829,000000,61,61.9185,60.5,61.6,801475,0
+MTDR.US,D,20230830,000000,61.95,62.9364,61.51,62.68,1278726,0
+MTDR.US,D,20230831,000000,62.78,63.7,62.06,63.5,1131458,0
+MTDR.US,D,20230901,000000,64,64.73,63.89,64.54,1065661,0
+MTDR.US,D,20230905,000000,64.75,65.435,63.5,63.55,1214219,0
+MTDR.US,D,20230906,000000,63.34,64.49,62.97,63.9,922281,0
+MTDR.US,D,20230907,000000,63.55,64.06,62.175,62.85,1348286,0
+MTDR.US,D,20230908,000000,63.22,63.77,62.78,63.34,1268458,0
+MTDR.US,D,20230911,000000,63.57,63.78,60.51,61.12,1709635,0
+MTDR.US,D,20230912,000000,62,63.38,61.82,63.19,1470484,0
+MTDR.US,D,20230913,000000,63.61,63.7246,61.72,62.66,1071174,0
+MTDR.US,D,20230914,000000,63.88,64.1908,62.57,62.88,1068692,0
+MTDR.US,D,20230915,000000,62.12,62.82,61.245,61.56,2698954,0
+MTDR.US,D,20230918,000000,63,63,61.12,61.3,1220211,0
+MTDR.US,D,20230919,000000,62.08,62.35,59.57,60.3,1307126,0
+MTDR.US,D,20230920,000000,59.84,60.63,57.96,58.03,1620693,0
+MTDR.US,D,20230921,000000,58.11,58.5,57.12,57.44,1043190,0
+MTDR.US,D,20230922,000000,58.06,58.44,56.855,57.26,1005603,0
+MTDR.US,D,20230925,000000,57.26,58.5896,57.02,58.37,750908,0
+MTDR.US,D,20230926,000000,57.73,59,57.73,58.65,1206386,0
+MTDR.US,D,20230927,000000,59.81,61.94,59.58,61.26,2723692,0
+MTDR.US,D,20230928,000000,60.7,61.69,60.35,60.7,1622802,0
+MTDR.US,D,20230929,000000,60.94,60.94,59.07,59.48,1099966,0
+MTDR.US,D,20231002,000000,59.53,59.61,56.22,56.72,1433332,0
+MTDR.US,D,20231003,000000,56.41,57.0721,55.85,56.86,727065,0
+MTDR.US,D,20231004,000000,56.29,56.48,53.42,54.2,1354863,0
+MTDR.US,D,20231005,000000,53.38,54.41,53.14,53.63,1117276,0
+MTDR.US,D,20231006,000000,54.41,56.53,53.3,55.44,1576663,0
+MTDR.US,D,20231009,000000,57.72,60,57.5044,59.35,1304310,0
+MTDR.US,D,20231010,000000,59.35,60.26,59.19,59.72,1026894,0
+MTDR.US,D,20231011,000000,58.8,59.785,57.92,59.32,1184291,0
+MTDR.US,D,20231012,000000,61.65,61.65,59.79,60.64,1952048,0
+MTDR.US,D,20231013,000000,61.97,64.33,61.955,63.51,1614465,0
+MTDR.US,D,20231016,000000,64.18,64.23,63.08,63.98,980838,0
+MTDR.US,D,20231017,000000,64.03,65.62,64.03,64.91,1586644,0
+MTDR.US,D,20231018,000000,65.3,65.77,64.4045,65.33,1557832,0
+MTDR.US,D,20231019,000000,64.72,67.35,64.12,66.78,2034222,0
+MTDR.US,D,20231020,000000,66.92,67.71,64.98,65,1964613,0
+MTDR.US,D,20231023,000000,64.02,65.53,63.24,63.77,1632462,0
+MTDR.US,D,20231024,000000,64.02,64.38,62.83,62.84,1620968,0
+MTDR.US,D,20231025,000000,64.46,64.46,59.14,61.44,3695278,0
+MTDR.US,D,20231026,000000,60.29,60.6699,59.335,60.11,1539732,0
+MTDR.US,D,20231027,000000,60.41,60.8,58.52,60.41,1354856,0
+MTDR.US,D,20231030,000000,60.29,61.0299,59.03,60.21,1193533,0
+MTDR.US,D,20231031,000000,60.56,62.095,59.73,61.69,1940846,0
+MTDR.US,D,20231101,000000,61.78,62.07,60.15,60.91,1218086,0
+MTDR.US,D,20231102,000000,61.2,63.31,60.7,63.22,922359,0
+MTDR.US,D,20231103,000000,63.36,63.62,61.25,62.46,1202170,0
+MTDR.US,D,20231106,000000,62.79,62.9399,60.02,60.33,1173691,0
+MTDR.US,D,20231107,000000,58.97,59.12,57.41,57.7,1689556,0
+MTDR.US,D,20231108,000000,56.95,57.5697,55.26,55.44,1733655,0
+MTDR.US,D,20231109,000000,55.89,56.58,55.185,55.42,1337137,0
+MTDR.US,D,20231110,000000,56.11,56.83,55.15,56.47,1072726,0
+MTDR.US,D,20231113,000000,56.67,57.88,56.2401,57.77,1414233,0
+MTDR.US,D,20231114,000000,58.1,58.64,57.37,58.26,1237126,0
+MTDR.US,D,20231115,000000,57.98,59.42,57.6,58.31,1109768,0
+MTDR.US,D,20231116,000000,57.13,57.73,54.94,56.16,1665484,0
+MTDR.US,D,20231117,000000,57.22,58.38,57.09,58.11,1446680,0
+MTDR.US,D,20231120,000000,58.76,59.4,58.34,58.39,803583,0
+MTDR.US,D,20231121,000000,57.7,58.5,56.9,58.48,1277159,0
+MTDR.US,D,20231122,000000,56.32,58.58,55.76,58.33,1192518,0
+MTDR.US,D,20231124,000000,58.18,59.3915,57.91,58.58,314197,0
+MTDR.US,D,20231127,000000,58.03,58.12,57.15,57.63,844012,0
+MTDR.US,D,20231128,000000,57.88,58.85,57.1101,57.94,841361,0
+MTDR.US,D,20231129,000000,58.32,58.6,57.48,58.04,962169,0
+MTDR.US,D,20231130,000000,58.87,59.93,56.74,57.88,1093177,0
+MTDR.US,D,20231201,000000,57.55,59.19,57.23,58.12,1003237,0
+MTDR.US,D,20231204,000000,57.41,57.995,56.8201,57.63,917668,0
+MTDR.US,D,20231205,000000,57.77,58.04,55.91,55.93,1048514,0
+MTDR.US,D,20231206,000000,55.22,56.16,53.47,53.48,1640589,0
+MTDR.US,D,20231207,000000,54.18,54.53,52.72,52.79,1347667,0
+MTDR.US,D,20231208,000000,53.33,54.357,53.09,54.12,1455223,0
+MTDR.US,D,20231211,000000,53.73,54.855,53.48,53.79,1199548,0
+MTDR.US,D,20231212,000000,52.49,52.58,51.72,52.09,1239966,0
+MTDR.US,D,20231213,000000,52.42,54.3,52.14,54.23,1321379,0
+MTDR.US,D,20231214,000000,55.86,57.38,55.84,56.3,1548947,0
+MTDR.US,D,20231215,000000,56.62,57.11,55.29,56.2,2415152,0
+MTDR.US,D,20231218,000000,57.61,58.63,57.41,57.61,1178610,0
+MTDR.US,D,20231219,000000,57.3,58.39,56.52,58.09,1415218,0
+MTDR.US,D,20231220,000000,58.28,58.9419,56.755,56.94,1327902,0
+MTDR.US,D,20231221,000000,57.13,57.71,56.75,57.64,780918,0
+MTDR.US,D,20231222,000000,58.19,58.73,57.49,57.61,803969,0
+MTDR.US,D,20231226,000000,58.33,59.82,57.93,59.26,982511,0
+MTDR.US,D,20231227,000000,59.19,59.62,56.33,58.97,1222536,0
+MTDR.US,D,20231228,000000,58.42,58.97,57.44,57.49,985884,0
+MTDR.US,D,20231229,000000,57.64,57.82,56.78,56.86,1353882,0
+MTDR.US,D,20240102,000000,57.52,58.7,57.08,57.38,922456,0
+MTDR.US,D,20240103,000000,57.21,58.6,56.76,57.95,1104305,0
+MTDR.US,D,20240104,000000,58.95,58.97,55.325,55.44,1261884,0
+MTDR.US,D,20240105,000000,55.89,56.24,55.025,56.01,912065,0
+MTDR.US,D,20240108,000000,54.08,55.63,52.8,55.63,1284036,0
+MTDR.US,D,20240109,000000,55.7,55.91,53.91,54.57,1115418,0
+MTDR.US,D,20240110,000000,54.6,54.83,53.815,54.78,1158913,0
+MTDR.US,D,20240111,000000,54.92,55.355,54.04,54.66,892824,0
+MTDR.US,D,20240112,000000,56.29,56.53,54.99,55.34,906918,0
+MTDR.US,D,20240116,000000,55.01,55.21,53.39,53.56,1319001,0
+MTDR.US,D,20240117,000000,52.76,53.345,52.31,53.05,1037710,0
+MTDR.US,D,20240118,000000,53.05,53.67,52.44,53.54,878139,0
+MTDR.US,D,20240119,000000,53.44,53.55,52.47,53.49,1149877,0
+MTDR.US,D,20240122,000000,53.42,54.4,52.77,53.88,1209845,0
+MTDR.US,D,20240123,000000,53.67,54.5,53.05,53.48,1112453,0
+MTDR.US,D,20240124,000000,54.18,54.68,53.665,54.14,860515,0
+MTDR.US,D,20240125,000000,54.82,55.45,53.77,55.36,1095012,0
+MTDR.US,D,20240126,000000,55.44,55.89,54.57,55.4,724037,0
+MTDR.US,D,20240129,000000,55.17,55.63,54.325,55.58,862125,0
+MTDR.US,D,20240130,000000,54.8,56.83,54.8,56.72,1171268,0
+MTDR.US,D,20240131,000000,56.66,56.66,54.86,54.89,935163,0
+MTDR.US,D,20240201,000000,55.32,55.705,53.09,54.07,1363452,0
+MTDR.US,D,20240202,000000,53.73,53.92,52.86,53.23,916460,0
+MTDR.US,D,20240205,000000,52.74,53.52,51.92,52.88,983566,0
+MTDR.US,D,20240206,000000,53.1,54.42,53,53.74,824200,0
+MTDR.US,D,20240207,000000,53.89,54.44,53.48,54.32,608030,0
+MTDR.US,D,20240208,000000,54.25,55.5,54.25,55.42,1100070,0
+MTDR.US,D,20240209,000000,55.37,55.99,54.43,54.65,1008201,0
+MTDR.US,D,20240212,000000,54.92,57.05,54.92,56.6,1399190,0
+MTDR.US,D,20240213,000000,55.82,56.735,55.34,56.09,1951574,0
+MTDR.US,D,20240214,000000,56.65,57.98,55.955,56.28,1566298,0
+MTDR.US,D,20240215,000000,56.45,59.71,56.45,58.98,1607127,0
+MTDR.US,D,20240216,000000,59.14,60.32,58.54,59.33,1548828,0
+MTDR.US,D,20240220,000000,59.11,59.615,58.3,58.74,2939122,0
+MTDR.US,D,20240221,000000,59.39,61.85,59.12,60.55,3107275,0
+MTDR.US,D,20240222,000000,59.32,61.71,59.32,60.69,1955196,0
+MTDR.US,D,20240223,000000,60.01,60.85,59.17,60.72,949928,0
+MTDR.US,D,20240226,000000,60.46,61.38,59.84,61.25,1054911,0
+MTDR.US,D,20240227,000000,61.8,62.41,61.32,62.2,1575648,0
+MTDR.US,D,20240228,000000,62,62.93,61.68,62.7,1302276,0
+MTDR.US,D,20240229,000000,63.22,63.5,62.38,63.15,1313585,0
+MTDR.US,D,20240301,000000,64,64.97,63.79,64.44,1203786,0
+MTDR.US,D,20240304,000000,65,65,62.74,62.81,1021254,0
+MTDR.US,D,20240305,000000,62.62,63.91,62.24,62.86,1119845,0
+MTDR.US,D,20240306,000000,64.04,64.75,63.05,63.6,1170323,0
+MTDR.US,D,20240307,000000,63.83,65.345,63.291,64.41,1418793,0
+MTDR.US,D,20240308,000000,64.34,65.5,64.26,64.47,1062739,0
+MTDR.US,D,20240311,000000,63.69,64.84,63.43,64.73,949007,0
+MTDR.US,D,20240312,000000,64.74,64.95,64.1,64.92,750545,0
+MTDR.US,D,20240313,000000,65.61,66.32,65.335,66.26,1353531,0
+MTDR.US,D,20240314,000000,66.62,66.8526,65.825,66.39,983483,0
+MTDR.US,D,20240315,000000,66.27,67.18,65.98,66.56,2854391,0
+MTDR.US,D,20240318,000000,66.91,66.9564,65.79,66.5,1151402,0
+MTDR.US,D,20240319,000000,66.29,67.83,66.29,67.31,1110152,0
+MTDR.US,D,20240320,000000,67.08,68.22,66.75,67.69,1008045,0
+MTDR.US,D,20240321,000000,67.82,68.88,67.5103,68.65,1283944,0
+MTDR.US,D,20240322,000000,68.6,69,67.6,67.86,792663,0
+MTDR.US,D,20240325,000000,68.29,69.4,68.29,68.55,836377,0
+MTDR.US,D,20240326,000000,66.4,67.2085,65.04,65.11,4253979,0
+MTDR.US,D,20240327,000000,64.79,65.82,64.5,65.4,2308725,0
+MTDR.US,D,20240328,000000,66.1,66.96,65.5125,66.77,2727452,0
+MTDR.US,D,20240401,000000,67.24,67.52,66.1,67.48,1274661,0
+MTDR.US,D,20240402,000000,68.1,68.1207,66.32,66.93,1973093,0
+MTDR.US,D,20240403,000000,67.01,68.68,67.01,68.47,1926167,0
+MTDR.US,D,20240404,000000,68.87,69.66,68.68,69.18,2342085,0
+MTDR.US,D,20240405,000000,69.27,70.53,68.72,69.97,1716320,0
+MTDR.US,D,20240408,000000,69.98,70.21,68.92,68.94,1265937,0
+MTDR.US,D,20240409,000000,69.44,69.7525,68.38,68.73,1257607,0
+MTDR.US,D,20240410,000000,68.46,70.35,68.04,70.15,1818676,0
+MTDR.US,D,20240411,000000,70.55,70.55,68.95,69.56,1294137,0
+MTDR.US,D,20240412,000000,70.32,71.08,68.11,68.53,1492865,0
+MTDR.US,D,20240415,000000,68.4,68.99,67.55,67.6,1214472,0
+MTDR.US,D,20240416,000000,66.9,67.72,65.56,66.96,2582237,0
+MTDR.US,D,20240417,000000,66.72,67.19,65.205,65.65,1578688,0
+MTDR.US,D,20240418,000000,66.36,66.71,64.34,64.74,1690546,0
+MTDR.US,D,20240419,000000,64.58,65.77,64.22,64.62,1494783,0
+MTDR.US,D,20240422,000000,64.63,65.21,63.65,64.68,1378380,0
+MTDR.US,D,20240423,000000,64.17,65.54,63.62,65.14,1410445,0
+MTDR.US,D,20240424,000000,67.49,67.51,64.45,65.29,3107392,0
+MTDR.US,D,20240425,000000,65.35,65.92,64.14,65.58,1275038,0
+MTDR.US,D,20240426,000000,65,65.9,64.62,65.61,892747,0
+MTDR.US,D,20240429,000000,65.35,66.345,65.2423,66.15,1192150,0
+MTDR.US,D,20240430,000000,65.78,65.8587,62.24,62.3,1594243,0
+MTDR.US,D,20240501,000000,62.36,62.59,60.38,61.08,1272090,0
+MTDR.US,D,20240502,000000,61.68,62.57,60.9,62.11,1317285,0
+MTDR.US,D,20240503,000000,62.55,63.4,61.975,63.28,1402566,0
+MTDR.US,D,20240506,000000,63.88,64.67,63.88,64.08,942964,0
+MTDR.US,D,20240507,000000,64.06,65.266,64.03,64.1,1209840,0
+MTDR.US,D,20240508,000000,63.47,64.35,63.03,64.24,939253,0
+MTDR.US,D,20240509,000000,64.39,65.27,64.15,65,837247,0
+MTDR.US,D,20240510,000000,65.43,65.71,63.41,63.97,754567,0
+MTDR.US,D,20240513,000000,64.48,64.48,62.79,62.87,1025160,0
+MTDR.US,D,20240514,000000,63.25,63.68,62.67,63.48,905687,0
+MTDR.US,D,20240515,000000,63.25,63.835,62.04,63.32,999194,0
+MTDR.US,D,20240516,000000,63.14,63.24,61.63,61.65,1167432,0
+MTDR.US,D,20240517,000000,61.98,62.385,61.755,62.08,1014534,0
+MTDR.US,D,20240520,000000,62.18,62.58,62,62.41,1037332,0
+MTDR.US,D,20240521,000000,62.01,63.17,61.78,62.5,1160760,0
+MTDR.US,D,20240522,000000,61.68,61.76,60.2,60.63,1187181,0
+MTDR.US,D,20240523,000000,61.08,61.8,59.72,60.06,1001698,0
+MTDR.US,D,20240524,000000,60.67,61.0513,60.34,60.59,1133568,0
+MTDR.US,D,20240528,000000,61.1,62.46,61.01,62.04,1310507,0
+MTDR.US,D,20240529,000000,62.1,62.84,61.5501,61.72,1686617,0
+MTDR.US,D,20240530,000000,61.83,63.27,61.82,62.17,1692426,0
+MTDR.US,D,20240531,000000,62.45,63.49,62.18,63.45,1409277,0
+MTDR.US,D,20240603,000000,63.84,63.8592,59.04,59.21,2207407,0
+MTDR.US,D,20240604,000000,58.23,58.69,56.98,57.85,1921063,0
+MTDR.US,D,20240605,000000,58.16,58.52,57.59,57.8,1465430,0
+MTDR.US,D,20240606,000000,57.81,58.545,57.8,58.43,932597,0
+MTDR.US,D,20240607,000000,58.12,58.76,57.36,58.05,1167617,0
+MTDR.US,D,20240610,000000,57.95,60.28,57.73,59.93,1794301,0
+MTDR.US,D,20240611,000000,59.53,60.23,58.77,59.61,1265365,0
+MTDR.US,D,20240612,000000,61.55,61.8,58.68,59.21,2922319,0
+MTDR.US,D,20240613,000000,59.33,59.33,56.69,57.09,2308573,0
+MTDR.US,D,20240614,000000,57.27,57.38,55.77,55.86,1472273,0
+MTDR.US,D,20240617,000000,55.95,56.31,55.14,56.17,1212580,0
+MTDR.US,D,20240618,000000,56.73,58.13,56.57,57.06,2132213,0
+MTDR.US,D,20240620,000000,56.89,58,56.75,57.64,1135785,0
+MTDR.US,D,20240621,000000,58.14,58.379,56.94,57.1,3434315,0
+MTDR.US,D,20240624,000000,57.52,59.87,57.5,59.28,1300744,0
+MTDR.US,D,20240625,000000,58.97,59.45,58.21,59.34,1590689,0
+MTDR.US,D,20240626,000000,59.22,59.22,58.2,58.68,1336606,0
+MTDR.US,D,20240627,000000,58.91,59.64,58.45,59.63,1964935,0
+MTDR.US,D,20240628,000000,60.63,60.91,59.42,59.6,15904495,0
+MTDR.US,D,20240701,000000,59.91,60.72,59.05,59.68,1425776,0
+MTDR.US,D,20240702,000000,60.35,60.98,59.57,59.93,1403198,0
+MTDR.US,D,20240703,000000,60.37,60.87,59.91,60.51,1067971,0
+MTDR.US,D,20240705,000000,60.17,60.45,57.775,58.2,1851426,0
+MTDR.US,D,20240708,000000,57.9,59.165,57.9,59.04,1068863,0
+MTDR.US,D,20240709,000000,58.2,59.9299,58.03,58.54,1602495,0
+MTDR.US,D,20240710,000000,58.52,60.12,58.495,60.08,1243877,0
+MTDR.US,D,20240711,000000,60.2,61.76,60.09,61.65,1623765,0
+MTDR.US,D,20240712,000000,62.25,62.38,61.74,61.97,1301982,0
+MTDR.US,D,20240715,000000,62.58,65.22,62.27,64.46,2210420,0
+MTDR.US,D,20240716,000000,64.12,65.08,63.86,64.85,1418940,0
+MTDR.US,D,20240717,000000,65.55,66.89,64.72,65.22,1899828,0
+MTDR.US,D,20240718,000000,65.36,66.03,64.75,65.03,1582046,0
+MTDR.US,D,20240719,000000,64.86,64.945,63.78,64.06,1503883,0
+MTDR.US,D,20240722,000000,63.63,63.81,62.41,62.69,1340561,0
+MTDR.US,D,20240723,000000,62.51,62.68,60.83,60.92,1764643,0
+MTDR.US,D,20240724,000000,63.92,64.26,61.11,61.68,2722160,0
+MTDR.US,D,20240725,000000,61.9,62.34,60.63,61.69,2048153,0
+MTDR.US,D,20240726,000000,61.59,61.88,60.58,61.44,1675585,0
+MTDR.US,D,20240729,000000,61.89,62.35,59.34,60.14,1987803,0
+MTDR.US,D,20240730,000000,60.13,60.8,59.58,60.35,1303404,0
+MTDR.US,D,20240731,000000,61.65,62.21,61.12,61.48,1502105,0
+MTDR.US,D,20240801,000000,61.39,61.8925,58.56,59.14,1363899,0
+MTDR.US,D,20240802,000000,57.83,58.21,53.76,54.58,2139530,0
+MTDR.US,D,20240805,000000,52.4,53.26,50.79,52.93,1815519,0
+MTDR.US,D,20240806,000000,53.12,54.085,52.65,53.2,1517008,0
+MTDR.US,D,20240807,000000,54.7,55.72,53.21,53.65,1396338,0
+MTDR.US,D,20240808,000000,54.35,55.89,54.35,55.48,1294412,0
+MTDR.US,D,20240809,000000,55.48,56.31,55.25,55.68,1267861,0
+MTDR.US,D,20240812,000000,56.05,56.59,55.5,56.07,1243510,0
+MTDR.US,D,20240813,000000,55.52,55.98,54.78,55.63,1125210,0
+MTDR.US,D,20240814,000000,55.9,55.98,55.07,55.62,1717009,0
+MTDR.US,D,20240815,000000,55.92,57.54,55.92,57.4,1590714,0
+MTDR.US,D,20240816,000000,56.66,56.875,55.98,56.51,873192,0
+MTDR.US,D,20240819,000000,56.85,57.84,56.75,57.1,880295,0
+MTDR.US,D,20240820,000000,56.86,57.11,55.2,55.93,1090798,0
+MTDR.US,D,20240821,000000,56.97,56.97,55.65,55.95,974722,0
+MTDR.US,D,20240822,000000,55.95,56.47,55.475,55.76,835384,0
+MTDR.US,D,20240823,000000,56.24,57.48,55.94,57.27,1145293,0
+MTDR.US,D,20240826,000000,58.4,59.38,57.8,58.13,1062062,0
+MTDR.US,D,20240827,000000,57.94,57.94,56.76,57.18,659016,0
+MTDR.US,D,20240828,000000,56.59,57.42,56.26,57.33,1042576,0
+MTDR.US,D,20240829,000000,57.83,58.6,57.135,58.13,739605,0
+MTDR.US,D,20240830,000000,57.26,57.48,56,56.72,1185640,0
+MTDR.US,D,20240903,000000,55.29,55.31,53.21,53.31,1798039,0
+MTDR.US,D,20240904,000000,53.53,53.78,51.79,52.03,1865766,0
+MTDR.US,D,20240905,000000,52.52,52.53,51.3,51.47,1493817,0
+MTDR.US,D,20240906,000000,51.44,52.23,50.16,50.66,1595869,0
+MTDR.US,D,20240909,000000,50.88,50.88,49.7,49.87,2371222,0
+MTDR.US,D,20240910,000000,50.17,50.22,48.83,49.21,1795013,0
+MTDR.US,D,20240911,000000,49.49,49.78,48.22,49.49,1223109,0
+MTDR.US,D,20240912,000000,49.54,50.29,48.6505,49.66,1505514,0
+MTDR.US,D,20240913,000000,50.29,51.37,49.79,49.84,1830297,0
+MTDR.US,D,20240916,000000,50.43,50.91,49.74,50.4,2159028,0
+MTDR.US,D,20240917,000000,50.26,52.18,50.26,51.96,1436385,0
+MTDR.US,D,20240918,000000,52,52.73,51.18,51.7,1122366,0
+MTDR.US,D,20240919,000000,53.18,53.65,52.03,52.2,1312295,0
+MTDR.US,D,20240920,000000,51.89,52.325,51,52.2,2146874,0
+MTDR.US,D,20240923,000000,52.2,53.575,51.96,52.53,1172137,0
+MTDR.US,D,20240924,000000,53.44,53.68,51.94,51.95,1074682,0
+MTDR.US,D,20240925,000000,51.58,52.02,50.32,50.56,1090796,0
+MTDR.US,D,20240926,000000,49.15,49.97,47.15,47.4,2394348,0
+MTDR.US,D,20240927,000000,48.38,49.53,48.16,49.36,1694793,0
+MTDR.US,D,20240930,000000,49.19,49.746,48.5548,49.42,1542963,0
+MTDR.US,D,20241001,000000,48.64,51.018,48.46,50.49,1521055,0
+MTDR.US,D,20241002,000000,51.76,52.035,50.51,51.14,1463986,0
+MTDR.US,D,20241003,000000,51.28,53.56,50.8975,53.43,1546734,0
+MTDR.US,D,20241004,000000,54.43,54.72,53.76,54.08,1426131,0
+MTDR.US,D,20241007,000000,54.24,55.4,54.13,55.03,2895761,0
+MTDR.US,D,20241008,000000,53.73,53.915,52.38,53.17,1077644,0
+MTDR.US,D,20241009,000000,52.39,53.19,52.06,53.05,976841,0
+MTDR.US,D,20241010,000000,53.15,54.32,52.74,54.2,1214780,0
+MTDR.US,D,20241011,000000,53.75,55.275,53.73,54.75,1329208,0
+MTDR.US,D,20241014,000000,54.03,54.51,53.1241,53.67,883967,0
+MTDR.US,D,20241015,000000,51.61,51.93,50.64,50.66,1900797,0
+MTDR.US,D,20241016,000000,51.05,52.13,50.75,51.79,1265796,0
+MTDR.US,D,20241017,000000,51.78,52.65,51.38,52.46,1022710,0
+MTDR.US,D,20241018,000000,52.3,52.605,51.23,51.54,875855,0
+MTDR.US,D,20241021,000000,52.31,52.47,50.78,50.81,1144608,0
+MTDR.US,D,20241022,000000,51.23,51.385,50.27,50.33,1986466,0
+MTDR.US,D,20241023,000000,50.95,51.4,49.34,50.76,3531000,0
+MTDR.US,D,20241024,000000,51.44,52.48,50.96,52.4,2382289,0
+MTDR.US,D,20241025,000000,53.1,53.86,50,51.83,5064922,0
+MTDR.US,D,20241028,000000,50.19,50.99,49.83,50.68,2128751,0
+MTDR.US,D,20241029,000000,50.77,51.3,50.05,50.49,1382271,0
+MTDR.US,D,20241030,000000,50.61,51.92,50.21,51.72,1597788,0
+MTDR.US,D,20241031,000000,52.14,53.03,51.89,52.11,2420772,0
+MTDR.US,D,20241101,000000,52.63,53.54,51.31,51.59,1665834,0
+MTDR.US,D,20241104,000000,52.12,53.3,51.83,52.81,1480832,0
+MTDR.US,D,20241105,000000,52.83,53.41,52.34,53.06,1256611,0
+MTDR.US,D,20241106,000000,55.25,58.25,54.68,57.37,2181041,0
+MTDR.US,D,20241107,000000,57.41,57.71,56.15,56.54,1371349,0
+MTDR.US,D,20241108,000000,56.33,56.63,55.48,56.58,938828,0
+MTDR.US,D,20241111,000000,56.585,57.3,56.18,57.28,1349843,0
+MTDR.US,D,20241112,000000,57.3,58.18,57.14,57.24,1337822,0
+MTDR.US,D,20241113,000000,57.64,58.6,56.38,57.99,1565518,0
+MTDR.US,D,20241114,000000,58.7,59.12,57.78,58.99,1662065,0
+MTDR.US,D,20241115,000000,58.88,59.21,57.0173,57.53,1402843,0
+MTDR.US,D,20241118,000000,58.4,59.12,57.94,58.82,933966,0
+MTDR.US,D,20241119,000000,58.14,58.87,57.63,57.77,1117297,0
+MTDR.US,D,20241120,000000,58.12,59.28,57.86,59.18,971701,0
+MTDR.US,D,20241121,000000,59.7,60.69,59.58,60.16,1004037,0
+MTDR.US,D,20241122,000000,60.045,61.17,59.72,60.91,1449781,0
+MTDR.US,D,20241125,000000,61.11,61.1944,59.03,59.19,1243889,0
+MTDR.US,D,20241126,000000,59.4,59.4705,58.35,58.85,933222,0
+MTDR.US,D,20241127,000000,58.98,60.17,58.81,59.56,947673,0
+MTDR.US,D,20241129,000000,59.71,60.46,59.7,60.01,589683,0
+MTDR.US,D,20241202,000000,60.315,60.315,58.33,58.89,1053778,0
+MTDR.US,D,20241203,000000,59.675,59.85,58.59,59.43,935973,0
+MTDR.US,D,20241204,000000,59.35,59.35,57.12,57.54,1401053,0
+MTDR.US,D,20241205,000000,57.91,59.045,57.91,58.1,1054631,0
+MTDR.US,D,20241206,000000,57.665,57.68,54.56,55.3,1449047,0
+MTDR.US,D,20241209,000000,56.42,57.37,55.62,56.41,1204286,0
+MTDR.US,D,20241210,000000,57.03,57.62,56.03,56.23,1078390,0
+MTDR.US,D,20241211,000000,56.61,57.45,55.86,57.39,732377,0
+MTDR.US,D,20241212,000000,57.24,57.5,56.345,56.96,1010670,0
+MTDR.US,D,20241213,000000,57,57,56.34,56.69,930951,0
+MTDR.US,D,20241216,000000,56.295,56.51,55.37,56.17,999649,0
+MTDR.US,D,20241217,000000,55.62,55.7999,54.205,55.69,862767,0
+MTDR.US,D,20241218,000000,55.7,56.14,53.36,53.42,1002150,0
+MTDR.US,D,20241219,000000,54.57,54.89,52.51,52.59,1171458,0
+MTDR.US,D,20241220,000000,52.12,53.595,52.0056,53.07,2896349,0
+MTDR.US,D,20241223,000000,53.1,53.49,52.45,53.36,1015638,0
+MTDR.US,D,20241224,000000,53.695,54.42,52.91,54.16,295276,0
+MTDR.US,D,20241226,000000,54.01,54.525,53.49,54.19,602709,0
+MTDR.US,D,20241227,000000,54.35,54.79,54.045,54.32,492103,0
+MTDR.US,D,20241230,000000,54.465,55.94,54.22,55.37,763815,0
+MTDR.US,D,20241231,000000,55.52,56.66,55.47,56.26,641565,0
+MTDR.US,D,20250102,000000,57.3,58.41,56.86,58.08,895618,0
+MTDR.US,D,20250103,000000,58.66,59.285,58.22,59.07,1119203,0
+MTDR.US,D,20250106,000000,59.47,60.95,58.12,58.35,1255873,0
+MTDR.US,D,20250107,000000,58.83,60.07,58.39,59.72,1372736,0
+MTDR.US,D,20250108,000000,59.47,60.14,59.17,60.08,987242,0
+MTDR.US,D,20250110,000000,61.54,62.52,60.22,61.25,1512119,0
+MTDR.US,D,20250113,000000,61.65,63.36,61.52,61.96,1317377,0
+MTDR.US,D,20250114,000000,61.685,63.09,61.36,62.73,790805,0
+MTDR.US,D,20250115,000000,63,64.045,62.77,63.62,1478102,0
+MTDR.US,D,20250116,000000,63.26,63.7695,62.54,63.38,1220599,0
+MTDR.US,D,20250117,000000,63.255,63.99,62.6867,63.77,925233,0
+MTDR.US,D,20250121,000000,62.75,63.07,62.1425,62.72,1023659,0
+MTDR.US,D,20250122,000000,62.505,63.555,62,63.04,985827,0
+MTDR.US,D,20250123,000000,63.545,63.68,61.67,62.2,1373910,0
+MTDR.US,D,20250124,000000,62.19,62.5887,60.77,61.12,1111006,0
+MTDR.US,D,20250127,000000,60.66,61.98,59.54,59.6,986177,0
+MTDR.US,D,20250128,000000,59.62,60.91,59.29,60.28,1220907,0
+MTDR.US,D,20250129,000000,60.11,60.52,59.39,60.26,813818,0
+MTDR.US,D,20250130,000000,60.33,60.54,59.25,59.54,720652,0
+MTDR.US,D,20250131,000000,59.51,59.52,57.43,58,901451,0
+MTDR.US,D,20250203,000000,57.8,58.16,56.26,57.54,852314,0
+MTDR.US,D,20250204,000000,56.41,58.56,55.71,58.37,795777,0
+MTDR.US,D,20250205,000000,58.19,58.25,57.3401,57.97,789050,0
+MTDR.US,D,20250206,000000,58.207,58.3525,55.8457,56.47,734183,0
+MTDR.US,D,20250207,000000,56.63,57.42,56.48,56.68,658288,0
+MTDR.US,D,20250210,000000,57.0283,59.46,57.0283,59.26,1009510,0
+MTDR.US,D,20250211,000000,59.53,60.4299,59.25,59.37,950113,0
+MTDR.US,D,20250212,000000,58.89,59.1,56.33,56.42,937205,0
+MTDR.US,D,20250213,000000,56.2197,57.14,55.88,57.12,637282,0
+MTDR.US,D,20250214,000000,57.44,58.79,56.95,57.19,1055910,0
+MTDR.US,D,20250218,000000,57.5,58.74,56.55,57.8,1202908,0
+MTDR.US,D,20250219,000000,57.495,59.22,56.43,56.63,2257925,0
+MTDR.US,D,20250220,000000,56.44,57.135,55.5601,56.48,1361708,0
+MTDR.US,D,20250221,000000,56.205,56.205,52.61,53.11,1832869,0
+MTDR.US,D,20250224,000000,53.935,54.2,53.105,53.4,1458311,0
+MTDR.US,D,20250225,000000,53.34,54.09,52.17,52.46,1734267,0
+MTDR.US,D,20250226,000000,52.635,53.17,51.52,52.13,2252829,0
+MTDR.US,D,20250227,000000,52.915,53.525,51.81,52.51,1318744,0
+MTDR.US,D,20250228,000000,52.05,52.3474,51.08,52.34,1002992,0
+MTDR.US,D,20250303,000000,52.86,52.86,47.44,47.74,1959978,0
+MTDR.US,D,20250304,000000,47.18,47.37,45.27,46.43,2681471,0
+MTDR.US,D,20250305,000000,45.51,45.98,43.89,45.72,2844028,0
+MTDR.US,D,20250306,000000,45.72,46.03,44.34,44.79,1745567,0
+MTDR.US,D,20250307,000000,45.53,47.22,44.93,45.27,2017927,0
+MTDR.US,D,20250310,000000,45.32,46.2092,44.45,45.02,1986694,0
+MTDR.US,D,20250311,000000,45.49,47.32,45.11,47,2240835,0
+MTDR.US,D,20250312,000000,47.33,48.95,46.78,48.28,2149422,0
+MTDR.US,D,20250313,000000,48.05,49.09,46.33,46.93,2485654,0
+MTDR.US,D,20250314,000000,47.195,48.72,47.03,48.62,1311280,0
+MTDR.US,D,20250317,000000,48.805,50.53,48.76,50.36,1534985,0
+MTDR.US,D,20250318,000000,50.67,51.49,50.17,50.56,1573308,0
+MTDR.US,D,20250319,000000,50.9,53.2,50.615,52.62,2010480,0
+MTDR.US,D,20250320,000000,51.91,53.075,51.9,52.31,1612507,0
+MTDR.US,D,20250321,000000,52.0913,52.16,51.21,51.51,2355582,0
+MTDR.US,D,20250324,000000,51.77,53.2,51.76,52.97,1359021,0
+MTDR.US,D,20250325,000000,53.29,53.84,52.29,52.32,1917191,0
+MTDR.US,D,20250326,000000,53,53.57,52.19,52.24,1453007,0
+MTDR.US,D,20250327,000000,51.78,52.27,51.19,51.5,1188878,0
+MTDR.US,D,20250328,000000,51.095,51.42,49.64,50.51,1478806,0
+MTDR.US,D,20250331,000000,50.345,51.47,49.855,51.09,1259653,0
+MTDR.US,D,20250401,000000,50.56,51.42,50.26,51.11,908742,0
+MTDR.US,D,20250402,000000,50.04,52.31,50.03,52.23,1123964,0
+MTDR.US,D,20250403,000000,48.66,48.99,44.315,44.57,3834490,0
+MTDR.US,D,20250404,000000,42.3,42.7,37.98,38.38,5566714,0
+MTDR.US,D,20250407,000000,36.55,40.35,35.61,38.33,4005945,0
+MTDR.US,D,20250408,000000,39.835,40.16,36.075,36.67,2616530,0
+MTDR.US,D,20250409,000000,35.5,43.3,35.19,42.5,4463584,0
+MTDR.US,D,20250410,000000,40.45,40.46,36.8605,37.84,3212577,0
+MTDR.US,D,20250411,000000,37.905,39.585,36.55,39.41,2304039,0
+MTDR.US,D,20250414,000000,40.805,41.03,38.46,39.23,1749814,0
+MTDR.US,D,20250415,000000,39.19,40.02,38.6,38.95,2072187,0
+MTDR.US,D,20250416,000000,39.1,40.87,39.015,40.13,1936135,0
+MTDR.US,D,20250417,000000,40.795,42.49,40.795,41.47,2576941,0
+MTDR.US,D,20250421,000000,40.2,40.33,39.2305,40.03,2037906,0
+MTDR.US,D,20250422,000000,40.595,41.66,40.165,41.02,1543813,0
+MTDR.US,D,20250423,000000,42.06,42.82,40.29,40.84,3441549,0
+MTDR.US,D,20250424,000000,43.23,43.87,40.32,40.75,4983527,0
+MTDR.US,D,20250425,000000,40.325,41.37,40.1,41.07,2037839,0
+MTDR.US,D,20250428,000000,41.13,41.98,41.05,41.54,1708206,0
+MTDR.US,D,20250429,000000,41.12,41.8,40.52,41.02,1806692,0
+MTDR.US,D,20250430,000000,40.45,40.79,38.9,39.54,2819362,0
+MTDR.US,D,20250501,000000,39.49,41.19,39.49,40.49,1777104,0
+MTDR.US,D,20250502,000000,41.245,41.6,40.305,41.09,1536679,0
+MTDR.US,D,20250505,000000,39.86,40.18,39.26,39.65,2415200,0
+MTDR.US,D,20250506,000000,40.44,41.29,39.85,40.33,1993974,0
+MTDR.US,D,20250507,000000,40.53,40.549,39.265,40.04,2186601,0
+MTDR.US,D,20250508,000000,40.835,43.005,40.835,42.67,3045921,0
+MTDR.US,D,20250509,000000,43.21,43.53,42.35,42.75,1702584,0
+MTDR.US,D,20250512,000000,45.99,46.5895,44.38,44.69,1801460,0
+MTDR.US,D,20250513,000000,45.11,46.77,44.62,46.36,2024939,0
+MTDR.US,D,20250514,000000,45.96,46.12,45.45,45.89,1944931,0
+MTDR.US,D,20250515,000000,44.91,44.91,43.84,44.59,1254819,0
+MTDR.US,D,20250516,000000,44.63,44.815,43.96,44.54,1064458,0
+MTDR.US,D,20250519,000000,44.185,44.4,43.44,44.29,1187672,0
+MTDR.US,D,20250520,000000,44.295,45.015,44.11,44.28,1394939,0
+MTDR.US,D,20250521,000000,44.03,44.21,43.36,43.55,1301226,0
+MTDR.US,D,20250522,000000,43.38,43.8,42.41,43.6,1473043,0
+MTDR.US,D,20250523,000000,42.5,43.62,42.5,43.4,1046975,0
+MTDR.US,D,20250527,000000,43.895,44.38,43.044,44.16,864867,0
+MTDR.US,D,20250528,000000,44.6,44.67,43.74,43.83,1485317,0
+MTDR.US,D,20250529,000000,44.11,44.18,43.48,44.04,1331786,0
+MTDR.US,D,20250530,000000,43.7,43.7,42.9,43.01,1545885,0
+MTDR.US,D,20250602,000000,44.295,44.84,43.14,43.51,1681431,0
+MTDR.US,D,20250603,000000,43.2,46.09,42.79,45.8,1087542,0
+MTDR.US,D,20250604,000000,45.84,46.68,44.91,45.01,1316960,0
+MTDR.US,D,20250605,000000,45.4,45.47,44.3907,44.77,944503,0
+MTDR.US,D,20250606,000000,45.395,46.4087,45.395,45.79,1023097,0
+MTDR.US,D,20250609,000000,46.175,47.14,45.925,46.66,1233100,0
+MTDR.US,D,20250610,000000,47.5,49.19,47.33,47.93,1419783,0
+MTDR.US,D,20250611,000000,48.65,49.6299,47.9,49.02,2032841,0
+MTDR.US,D,20250612,000000,48.18,49.74,47.8001,49.5,2011015,0
+MTDR.US,D,20250613,000000,51.2,51.8,49.78,51.64,2700093,0
+MTDR.US,D,20250616,000000,50.57,51.64,49.91,50.57,2242122,0
+MTDR.US,D,20250617,000000,51.32,52.075,50.48,51.27,1485629,0
+MTDR.US,D,20250618,000000,51.535,52.49,50.89,51.07,1502760,0
+MTDR.US,D,20250620,000000,51.23,51.71,50.96,51.37,1802370,0
+MTDR.US,D,20250623,000000,52.29,52.29,48.935,49.06,1860374,0
+MTDR.US,D,20250624,000000,48.025,49.26,47.6,48.52,1422147,0
+MTDR.US,D,20250625,000000,48.52,48.6,47.745,47.79,1504058,0
+MTDR.US,D,20250626,000000,47.975,49.13,47.94,48.6,1450621,0
+MTDR.US,D,20250627,000000,48.49,48.9,47.76,48.22,1846320,0
+MTDR.US,D,20250630,000000,48.005,48.21,47.57,47.72,1837440,0
+MTDR.US,D,20250701,000000,47.61,50.45,47.35,49.5,1839522,0
+MTDR.US,D,20250702,000000,50.23,50.77,49.2,50.65,1377567,0
+MTDR.US,D,20250703,000000,50.54,51,50.2562,50.47,655820,0
+MTDR.US,D,20250707,000000,50.195,50.93,48.58,49.05,1346140,0
+MTDR.US,D,20250708,000000,49.175,52.9,49.12,52.35,2787378,0
+MTDR.US,D,20250709,000000,52.17,52.62,51.24,51.35,1139786,0
+MTDR.US,D,20250710,000000,50.99,52.1616,50.175,52.05,1365149,0
+MTDR.US,D,20250711,000000,51.79,52.92,51.625,52.41,1528675,0
+MTDR.US,D,20250714,000000,52.05,52.25,51.11,51.82,1327243,0
+MTDR.US,D,20250715,000000,52.07,52.3099,50.52,50.83,1960109,0
+MTDR.US,D,20250716,000000,50.995,51.16,49.525,50.09,1797673,0
+MTDR.US,D,20250717,000000,50.065,51.92,49.88,51.76,1818158,0
+MTDR.US,D,20250718,000000,52.5,53.04,51.23,51.34,1933477,0
+MTDR.US,D,20250721,000000,51.67,51.68,49.79,49.86,2627737,0
+MTDR.US,D,20250722,000000,50.04,51.1,50.04,50.92,2610873,0
+MTDR.US,D,20250723,000000,49.37,50.52,48.55,50.33,2664075,0
+MTDR.US,D,20250724,000000,50.1365,51,49.61,50.65,2954608,0
+MTDR.US,D,20250725,000000,50.795,51.335,50.045,50.79,1739205,0
+MTDR.US,D,20250728,000000,51.49,52.6684,51.42,52.55,1396621,0
+MTDR.US,D,20250729,000000,52.7,52.7,51.48,52.36,1558900,0
+MTDR.US,D,20250730,000000,52.1,52.25,50.57,51.23,1598395,0
+MTDR.US,D,20250731,000000,50.715,51.3899,49.53,49.88,2551566,0
+MTDR.US,D,20250801,000000,49.49,49.65,47.52,47.82,1894984,0
+MTDR.US,D,20250804,000000,47.515,48.19,47.27,47.66,1940823,0
+MTDR.US,D,20250805,000000,47.99,48.155,47.05,47.8,2388388,0
+MTDR.US,D,20250806,000000,48.165,48.98,46.32,46.67,1784283,0
+MTDR.US,D,20250807,000000,47.295,47.96,45.83,46.08,1789818,0
+MTDR.US,D,20250808,000000,46.55,47.335,46.045,46.54,1057178,0
+MTDR.US,D,20250811,000000,46.915,47.32,45.87,46.23,1537351,0
+MTDR.US,D,20250812,000000,46.54,47.92,46.39,47.45,2302662,0
+MTDR.US,D,20250813,000000,47.275,47.995,47.025,47.98,1242987,0
+MTDR.US,D,20250814,000000,47.77,47.81,46.865,47.76,973854,0
+MTDR.US,D,20250815,000000,47.375,47.67,46.77,46.9,1344862,0
+MTDR.US,D,20250818,000000,46.75,46.965,45.89,46.87,1602294,0
+MTDR.US,D,20250819,000000,46.75,47.11,45.75,45.99,1231316,0
+MTDR.US,D,20250820,000000,46.065,46.46,45.37,46.24,1359128,0
+MTDR.US,D,20250821,000000,46.21,46.79,46,46.34,1480971,0
+MTDR.US,D,20250822,000000,46.62,48.66,46.4,48.36,1222721,0
+MTDR.US,D,20250825,000000,48.315,49.53,48,49.39,1406766,0
+MTDR.US,D,20250826,000000,49.01,49.3,48.185,48.7,1525162,0
+MTDR.US,D,20250827,000000,48.63,50.065,48.33,49.89,1450812,0
+MTDR.US,D,20250828,000000,50.04,50.34,49.11,50.16,1123910,0
+MTDR.US,D,20250829,000000,50,50.71,50,50.36,875561,0
+MTDR.US,D,20250902,000000,50.29,51.22,49.98,51.21,1106288,0
+MTDR.US,D,20250903,000000,50.4,51.08,48.76,48.93,1308968,0
+MTDR.US,D,20250904,000000,48.389,50.26,48.27,50.01,2003105,0
+MTDR.US,D,20250905,000000,49.32,49.76,47.58,48.24,1805960,0
+MTDR.US,D,20250908,000000,48.45,48.555,46.9,47.35,1415426,0
+MTDR.US,D,20250909,000000,47.8,48.81,47.24,47.26,644733,0
+MTDR.US,D,20250910,000000,47.6,49.45,47.25,49.44,1169666,0
+MTDR.US,D,20250911,000000,48.63,49.15,48.23,48.59,1031757,0
+MTDR.US,D,20250912,000000,48.835,49.205,47.63,47.66,1126689,0
+MTDR.US,D,20250915,000000,47.91,47.91,46.35,46.49,1734203,0
+MTDR.US,D,20250916,000000,47.095,48.02,46.93,47.98,2027150,0
+MTDR.US,D,20250917,000000,47.725,48.56,47.31,47.5,1957213,0
+MTDR.US,D,20250918,000000,47.825,48.02,46.86,47.33,1183523,0
+MTDR.US,D,20250919,000000,47.125,47.13,45.195,45.43,2693477,0
+MTDR.US,D,20250922,000000,45.175,45.93,44.91,45.86,1300518,0
+MTDR.US,D,20250923,000000,46.275,48.85,46.1,46.81,1641177,0
+MTDR.US,D,20250924,000000,47.51,48.35,47.31,47.33,2040872,0
+MTDR.US,D,20250925,000000,47.15,48.75,46.942,48.06,2057984,0
+MTDR.US,D,20250926,000000,48.09,49.85,48.09,49.01,1425906,0
+MTDR.US,D,20250929,000000,48.545,48.545,45.37,45.63,2746522,0
+MTDR.US,D,20250930,000000,45,45.235,44.15,44.93,2119939,0
+MTDR.US,D,20251001,000000,44.335,45.41,44.07,45.16,1639691,0
+MTDR.US,D,20251002,000000,44.95,45.15,43.31,43.35,2012697,0
+MTDR.US,D,20251003,000000,43.835,45.1,43.6501,45.02,1404634,0
+MTDR.US,D,20251006,000000,45.4499,45.61,44.59,44.83,1846189,0
+MTDR.US,D,20251007,000000,44.94,44.98,43.37,44.27,1445905,0
+MTDR.US,D,20251008,000000,44.3775,45.709,44.08,45.54,2607259,0
+MTDR.US,D,20251009,000000,45.87,46.24,44.38,44.65,1852331,0
+MTDR.US,D,20251010,000000,43.78,44.41,42.12,42.15,1708196,0
+MTDR.US,D,20251013,000000,42.89,43.5358,42.3,43.49,1132617,0
+MTDR.US,D,20251014,000000,42.46,43.88,42.07,42.93,1445914,0
+MTDR.US,D,20251015,000000,43.46,43.58,42.74,43.14,1693228,0
+MTDR.US,D,20251016,000000,43.31,43.635,42.08,42.96,2118957,0
+MTDR.US,D,20251017,000000,42.89,43.38,42.41,43.01,1582603,0
+MTDR.US,D,20251020,000000,43.05,43.8216,42.71,43.39,1757398,0
+MTDR.US,D,20251021,000000,43.29,44.12,43.27,43.91,2616062,0
+MTDR.US,D,20251022,000000,40.35,41.85,39.23,39.68,7563157,0
+MTDR.US,D,20251023,000000,41.04,41.4,39.78,40.49,4646905,0
+MTDR.US,D,20251024,000000,40.68,40.75,39.155,39.31,3152283,0
+MTDR.US,D,20251027,000000,39.6,40.22,38.99,39.43,2360403,0
+MTDR.US,D,20251028,000000,39.245,39.31,38.56,39.2,2289867,0
+MTDR.US,D,20251029,000000,39.26,40.425,39.26,39.7,2549541,0
+MTDR.US,D,20251030,000000,39.485,40.54,39.255,39.32,2195071,0
+MTDR.US,D,20251031,000000,39.58,39.92,39.22,39.46,1278823,0
+MTDR.US,D,20251103,000000,39.89,39.89,38.38,39.26,1972737,0
+MTDR.US,D,20251104,000000,38.88,38.99,38.25,38.75,2134186,0
+MTDR.US,D,20251105,000000,38.75,39.08,37.14,37.19,2979690,0
+MTDR.US,D,20251106,000000,37.82,39.16,37.82,37.94,2099461,0
+MTDR.US,D,20251107,000000,38.375,39.445,37.74,39.35,1943309,0
+MTDR.US,D,20251110,000000,39.51,39.73,38.8001,39.56,1640147,0
+MTDR.US,D,20251111,000000,39.74,40.93,39.74,40.54,2202062,0
+MTDR.US,D,20251112,000000,40.025,40.85,39.7,39.88,2013267,0
+MTDR.US,D,20251113,000000,40.01,41.33,40.01,40.8,2062058,0
+MTDR.US,D,20251114,000000,40.39,41.485,40.3,41.43,1811585,0
+MTDR.US,D,20251117,000000,41.37,41.67,39.88,40.08,1423959,0
+MTDR.US,D,20251118,000000,39.71,41.64,39.55,41.16,1495930,0
+MTDR.US,D,20251119,000000,40.2,41.11,39.7,41.03,1629924,0
+MTDR.US,D,20251120,000000,41.315,42.31,40.36,40.46,1752658,0
+MTDR.US,D,20251121,000000,40.405,41.5299,39.93,41.07,1376357,0
+MTDR.US,D,20251124,000000,40.89,41.46,40.05,41.32,2012374,0
+MTDR.US,D,20251125,000000,40.755,41.3,40.3,41.23,1265730,0
+MTDR.US,D,20251126,000000,41.23,42.2,41.23,41.67,1203633,0
+MTDR.US,D,20251128,000000,41.82,42.67,41.465,42.4,485133,0
+MTDR.US,D,20251201,000000,42.39,43.835,42.25,43.51,1355892,0
+MTDR.US,D,20251202,000000,43.3525,43.47,42.55,42.95,1099100,0
+MTDR.US,D,20251203,000000,43.33,44.63,43.16,44.28,1151497,0
+MTDR.US,D,20251204,000000,44.345,44.73,44.26,44.63,1034052,0
+MTDR.US,D,20251205,000000,44.49,45.925,44.49,45.22,1388133,0
+MTDR.US,D,20251208,000000,44.645,45.54,44.35,44.42,1392241,0
+MTDR.US,D,20251209,000000,44.435,45.1,44.33,44.54,1146981,0
+MTDR.US,D,20251210,000000,44.63,46.08,44,45.75,1888305,0
+MTDR.US,D,20251211,000000,45.17,45.61,44.66,44.89,1746600,0
+MTDR.US,D,20251212,000000,45.21,45.7018,44.205,44.25,1297459,0
+MTDR.US,D,20251215,000000,44.26,44.3,42.5,43.21,1351030,0
+MTDR.US,D,20251216,000000,42.6,42.6,41.02,41.37,1366453,0
+MTDR.US,D,20251217,000000,41.78,43.11,41.78,43.05,1570225,0
+MTDR.US,D,20251218,000000,42.855,42.855,40.7,40.91,1845548,0
+MTDR.US,D,20251219,000000,41,41.8756,40.98,41.11,2967872,0
+MTDR.US,D,20251222,000000,41.575,42.73,41.575,41.93,1316064,0
+MTDR.US,D,20251223,000000,42.185,42.195,41.13,41.74,1042551,0
+MTDR.US,D,20251224,000000,41.535,41.85,41.31,41.73,350563,0
+MTDR.US,D,20251226,000000,41.84,41.84,41.08,41.55,696840,0
+MTDR.US,D,20251229,000000,41.83,42.3399,41.825,42.08,1226822,0
+MTDR.US,D,20251230,000000,42.565,43.0682,42.53,42.79,852411,0
+MTDR.US,D,20251231,000000,42.825,42.825,42.09,42.44,813392,0
+MTDR.US,D,20260102,000000,42.38,43.58,41.835,43.36,1697426,0
+MTDR.US,D,20260105,000000,43.96,44.2,40.5,41.41,1645349,0
+MTDR.US,D,20260106,000000,41.525,42.21,40.94,41.2,1563587,0
+MTDR.US,D,20260107,000000,41.02,41.05,39.72,39.92,1548448,0
+MTDR.US,D,20260108,000000,40.06,43.38,39.86,42.43,2311983,0
+MTDR.US,D,20260109,000000,42.495,43.12,41.64,42.25,1921046,0
+MTDR.US,D,20260112,000000,42.12,42.63,41.59,41.89,1646638,0
+MTDR.US,D,20260113,000000,42.385,43.2,41.9,42.66,3052240,0
+MTDR.US,D,20260114,000000,43.005,44.93,42.9,43.59,3066558,0
+MTDR.US,D,20260115,000000,42.6,43.14,42.055,42.79,1337638,0
+MTDR.US,D,20260116,000000,42.955,43.21,42.48,42.83,1338068,0
+MTDR.US,D,20260120,000000,43.67,44.25,42.65,42.96,1836960,0
+MTDR.US,D,20260121,000000,43.865,45.015,43.4,43.76,1962337,0
+MTDR.US,D,20260122,000000,43.23,43.631392,42.64,43.15,1476772,0
+MTDR.US,D,20260123,000000,43.98,44.63,42.6,42.94,1585885,0
+MTDR.US,D,20260126,000000,43.49,43.62,41.885,42.55,1627364,0
+MTDR.US,D,20260127,000000,42.5,43.48,42.37,43.34,1401594,0
+MTDR.US,D,20260128,000000,43.75,44.39,43.16,43.96,1526395,0
+MTDR.US,D,20260129,000000,45.38,46.44,44.51,44.78,2383888,0
+MTDR.US,D,20260130,000000,44.535,45.35,43.9701,45.24,1357733,0
+MTDR.US,D,20260202,000000,43.7,44.18,42.87,43.67,1835283,0
+MTDR.US,D,20260203,000000,43.74,44.72,43.2,44.56,2089908,0
+MTDR.US,D,20260204,000000,45,47.25,44.93,46.96,2066236,0
+MTDR.US,D,20260205,000000,46.04,46.52,44.72,45.75,1645380,0
+MTDR.US,D,20260206,000000,45.81,47.68,45.81,47.35,1531220,0
+MTDR.US,D,20260209,000000,47.2,47.828,46.9,47.68,1539519,0
+MTDR.US,D,20260210,000000,47.82,47.96,46.63,46.92,1255021,0
+MTDR.US,D,20260211,000000,47.86,48.63,47.485,48.51,1747810,0
+MTDR.US,D,20260212,000000,48.03,48.38,45.5,46.84,1814402,0
+MTDR.US,D,20260213,000000,46.87,48.47,46.84,47.8,1562932,0
+MTDR.US,D,20260217,000000,48.16,48.5,46.253,47.39,1162563,0
+MTDR.US,D,20260218,000000,48.49,49.78,48.385,49.62,1942744,0
diff --git a/daily/us/nyse stocks/2/mtr.us.txt b/daily/us/nyse stocks/2/mtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fcfe190ea3c90fd4bc2ab7f9581004c1ca19f7f4
--- /dev/null
+++ b/daily/us/nyse stocks/2/mtr.us.txt	
@@ -0,0 +1,5258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTR.US,D,20050225,000000,23.6576,23.7993,23.4322,23.5296,20966.233636727,0
+MTR.US,D,20050228,000000,23.6751,23.8427,23.4322,23.7651,21241.204198652,0
+MTR.US,D,20050301,000000,23.7286,23.7286,23.4322,23.6087,20164.145594432,0
+MTR.US,D,20050302,000000,23.5252,23.6199,23.4322,23.6199,3222.4810913325,0
+MTR.US,D,20050303,000000,23.5252,23.7983,23.4322,23.6751,6453.6569039908,0
+MTR.US,D,20050304,000000,23.6751,24.0054,23.6199,23.8969,29304.47138806,0
+MTR.US,D,20050307,000000,23.9897,24.6927,23.9897,24.3588,63455.163075026,0
+MTR.US,D,20050308,000000,24.4554,24.7323,24.4554,24.7294,52968.242316083,0
+MTR.US,D,20050309,000000,24.7323,24.9161,24.4765,24.5409,62099.873388383,0
+MTR.US,D,20050310,000000,24.5483,24.5483,24.3439,24.4856,20440.202996524,0
+MTR.US,D,20050311,000000,24.4102,24.5483,24.3588,24.436,26884.078339023,0
+MTR.US,D,20050314,000000,24.3818,24.6364,24.2546,24.6015,34141.996965639,0
+MTR.US,D,20050315,000000,24.6919,24.7323,24.6919,24.7323,3222.4810913325,0
+MTR.US,D,20050316,000000,24.7139,24.8261,24.6394,24.7884,15590.722177122,0
+MTR.US,D,20050317,000000,24.8261,24.9367,24.6218,24.8151,22322.610163534,0
+MTR.US,D,20050318,000000,24.8261,24.9219,24.7323,24.7341,6984.0349048577,0
+MTR.US,D,20050321,000000,24.6394,24.9161,24.6394,24.9034,11569.413563992,0
+MTR.US,D,20050322,000000,24.8076,24.9034,24.5483,24.6081,7789.3834676494,0
+MTR.US,D,20050323,000000,24.575,24.5814,24.5095,24.5095,5371.1640989429,0
+MTR.US,D,20050324,000000,25.0109,25.0516,24.9219,25.0423,18809.942747957,0
+MTR.US,D,20050328,000000,25.1361,25.1434,24.5483,24.9219,23387.71352593,0
+MTR.US,D,20050329,000000,24.6586,24.9219,24.6218,24.8445,17204.679823202,0
+MTR.US,D,20050330,000000,24.8261,24.8261,24.3835,24.6218,14788.634134828,0
+MTR.US,D,20050331,000000,24.6927,24.9567,24.6927,24.9567,11828.081523431,0
+MTR.US,D,20050401,000000,24.9219,25.1793,24.8639,24.9954,9415.2963555527,0
+MTR.US,D,20050404,000000,24.9219,25.0708,24.9219,25.0516,20701.044636294,0
+MTR.US,D,20050405,000000,24.9567,25.0285,24.4277,24.4397,25807.019734803,0
+MTR.US,D,20050406,000000,24.5095,25.103,24.5095,25.103,7262.2659872797,0
+MTR.US,D,20050407,000000,25.0285,25.0708,24.9668,25.0212,38990.390944875,0
+MTR.US,D,20050408,000000,24.9367,24.9367,24.9367,24.9367,1623.7392075719,0
+MTR.US,D,20050411,000000,24.8795,24.8795,24.8445,24.8445,17204.679823202,0
+MTR.US,D,20050412,000000,24.8445,25.1122,24.8445,25.0247,12641.037967382,0
+MTR.US,D,20050413,000000,24.9367,24.9367,24.7323,24.7341,16385.202338257,0
+MTR.US,D,20050414,000000,24.6218,24.9034,24.6218,24.9034,5096.1935370179,0
+MTR.US,D,20050415,000000,24.9034,25.0423,24.7323,24.769,9143.5863141251,0
+MTR.US,D,20050418,000000,24.7323,24.7884,24.6394,24.7884,7262.2659872797,0
+MTR.US,D,20050419,000000,24.7884,24.7884,24.5483,24.7323,8057.8329885799,0
+MTR.US,D,20050420,000000,24.6053,25.103,24.6053,24.7323,12641.037967382,0
+MTR.US,D,20050421,000000,24.8076,25.0801,24.7323,24.769,11293.356161901,0
+MTR.US,D,20050422,000000,24.6218,24.9219,24.6218,24.9219,2967.0736523906,0
+MTR.US,D,20050425,000000,24.9219,25.2135,24.8261,24.9367,20164.145594432,0
+MTR.US,D,20050426,000000,24.9367,25.2356,24.8555,25.1793,10757.543960206,0
+MTR.US,D,20050427,000000,25.0736,25.2135,25.0247,25.0516,17478.563544962,0
+MTR.US,D,20050428,000000,25.0109,25.0109,24.8076,24.8076,4033.2638549528,0
+MTR.US,D,20050429,000000,24.9034,25.0708,24.7341,25.0708,6984.0349048577,0
+MTR.US,D,20050502,000000,25.0708,25.1592,24.769,25.1592,5653.7425420276,0
+MTR.US,D,20050503,000000,25.0708,25.1592,24.8639,24.8639,9415.2963555527,0
+MTR.US,D,20050504,000000,24.769,24.7884,24.6927,24.6927,1884.5808473426,0
+MTR.US,D,20050505,000000,24.7139,24.8445,24.6927,24.8445,3495.2779729259,0
+MTR.US,D,20050506,000000,24.8076,25.1361,24.8076,25.1361,8594.732030441,0
+MTR.US,D,20050509,000000,25.0516,25.0516,24.94,24.94,2679.0610084771,0
+MTR.US,D,20050510,000000,24.9567,25.1067,24.9219,24.9219,4573.4234173111,0
+MTR.US,D,20050511,000000,24.9367,24.9367,24.6586,24.6586,5910.2368211354,0
+MTR.US,D,20050512,000000,24.5694,24.9219,24.5483,24.9219,8339.3245914991,0
+MTR.US,D,20050513,000000,24.8261,24.8261,24.3541,24.3541,9143.5863141251,0
+MTR.US,D,20050516,000000,24.3228,24.5483,23.9897,24.5095,12641.037967382,0
+MTR.US,D,20050517,000000,24.413,24.6394,24.2493,24.6394,4311.4949373748,0
+MTR.US,D,20050518,000000,24.5483,24.8261,24.5483,24.6394,4033.2638549528,0
+MTR.US,D,20050519,000000,24.769,24.769,24.5574,24.5574,1340.0739243214,0
+MTR.US,D,20050520,000000,24.7323,24.7323,24.7323,24.7323,1087.9270058764,0
+MTR.US,D,20050523,000000,24.4554,24.4746,24.2143,24.3228,17204.679823202,0
+MTR.US,D,20050524,000000,24.309,24.3588,24.309,24.309,5371.1640989429,0
+MTR.US,D,20050525,000000,24.4009,24.7323,24.3228,24.7323,20966.233636727,0
+MTR.US,D,20050526,000000,24.5841,24.7323,24.5435,24.5435,2143.2488067817,0
+MTR.US,D,20050527,000000,24.5298,24.5483,24.5298,24.5298,4573.4234173111,0
+MTR.US,D,20050531,000000,24.5483,24.7323,24.5483,24.5694,3495.2779729259,0
+MTR.US,D,20050601,000000,24.5483,24.6218,24.4554,24.4627,2967.0736523906,0
+MTR.US,D,20050602,000000,24.5298,24.5483,24.5298,24.5409,2423.6535695351,0
+MTR.US,D,20050603,000000,24.5483,24.8639,24.413,24.413,4033.2638549528,0
+MTR.US,D,20050606,000000,24.1232,24.171,24.022,24.171,30385.877352942,0
+MTR.US,D,20050607,000000,23.6576,23.8969,23.4322,23.4985,39259.927305971,0
+MTR.US,D,20050608,000000,23.4645,23.7228,23.3751,23.7228,31464.022797328,0
+MTR.US,D,20050609,000000,23.5592,23.5987,23.4524,23.5252,11828.081523431,0
+MTR.US,D,20050610,000000,23.4524,23.7993,23.4322,23.7993,6719.9327445898,0
+MTR.US,D,20050613,000000,23.8969,24.1655,23.7993,23.9897,8339.3245914991,0
+MTR.US,D,20050614,000000,24.0789,24.0789,23.9014,23.9144,10222.818598675,0
+MTR.US,D,20050615,000000,23.8231,23.9907,23.8231,23.9897,18278.477906924,0
+MTR.US,D,20050616,000000,23.9897,24.0789,23.8619,23.8619,6984.0349048577,0
+MTR.US,D,20050617,000000,23.8619,24.1655,23.8619,23.9897,19363.144392304,0
+MTR.US,D,20050620,000000,23.916,24.2493,23.916,24.1876,42750.857918234,0
+MTR.US,D,20050621,000000,24.171,24.171,23.9897,23.9897,4845.1334587388,0
+MTR.US,D,20050622,000000,24.0789,24.171,23.9897,24.0818,6719.9327445898,0
+MTR.US,D,20050623,000000,24.0789,24.1168,23.8969,24.1168,9950.0217170824,0
+MTR.US,D,20050624,000000,24.171,24.2318,24.0623,24.2318,10757.543960206,0
+MTR.US,D,20050627,000000,24.2327,24.2684,24.1003,24.2684,12641.037967382,0
+MTR.US,D,20050628,000000,23.8969,23.9446,23.7606,23.7606,8339.3245914991,0
+MTR.US,D,20050629,000000,23.8969,24.0017,23.8427,24.0017,8057.8329885799,0
+MTR.US,D,20050630,000000,24.171,24.171,23.9897,24.0476,11020.559280308,0
+MTR.US,D,20050701,000000,24.171,24.2318,24.171,24.2318,8594.732030441,0
+MTR.US,D,20050705,000000,24.2684,24.378,24.2684,24.3642,5910.2368211354,0
+MTR.US,D,20050706,000000,24.378,24.4102,24.2318,24.309,3495.2779729259,0
+MTR.US,D,20050707,000000,24.2318,24.413,24.2188,24.2684,4033.2638549528,0
+MTR.US,D,20050708,000000,24.171,24.3588,24.171,24.171,6186.2942232259,0
+MTR.US,D,20050711,000000,24.0789,24.1544,23.8811,23.8811,19092.521191042,0
+MTR.US,D,20050712,000000,23.8811,24.2318,23.7993,24.0789,16385.202338257,0
+MTR.US,D,20050713,000000,24.0054,24.3588,23.9897,24.3588,15590.722177122,0
+MTR.US,D,20050714,000000,24.2684,24.436,24.171,24.3982,10757.543960206,0
+MTR.US,D,20050715,000000,24.3043,24.4554,24.3043,24.3588,16681.909703495,0
+MTR.US,D,20050718,000000,24.2684,24.309,23.9703,24.171,11293.356161901,0
+MTR.US,D,20050719,000000,24.2684,24.3588,23.9511,23.9897,5653.7425420276,0
+MTR.US,D,20050720,000000,23.8969,24.171,23.8969,24.171,10476.052357286,0
+MTR.US,D,20050721,000000,24.171,24.4554,24.0303,24.3588,14520.184613896,0
+MTR.US,D,20050722,000000,24.2684,24.5483,24.2318,24.5483,11020.559280308,0
+MTR.US,D,20050725,000000,24.5694,24.6218,24.5095,24.5483,4311.4949373748,0
+MTR.US,D,20050726,000000,24.6761,24.9161,24.6761,24.6964,7262.2659872797,0
+MTR.US,D,20050727,000000,24.5483,24.6394,24.5483,24.6394,536.89904186113,0
+MTR.US,D,20050728,000000,24.5298,24.7525,24.5205,24.7525,6453.6569039908,0
+MTR.US,D,20050729,000000,24.7525,24.9219,24.7323,24.9219,3764.8143340223,0
+MTR.US,D,20050801,000000,24.7323,24.9219,24.7323,24.7323,11569.413563992,0
+MTR.US,D,20050802,000000,24.6394,24.7323,24.5483,24.7323,3495.2779729259,0
+MTR.US,D,20050803,000000,24.9219,25.0957,24.8261,25.0708,19363.144392304,0
+MTR.US,D,20050804,000000,24.9741,25.1104,24.9219,24.9219,13170.329128083,0
+MTR.US,D,20050805,000000,24.9219,25.1434,24.9219,24.9219,4845.1334587388,0
+MTR.US,D,20050808,000000,25.0516,25.2899,25.0516,25.1434,23387.71352593,0
+MTR.US,D,20050809,000000,25.1434,25.2899,25.1434,25.1434,3764.8143340223,0
+MTR.US,D,20050810,000000,25.2899,25.4768,25.2568,25.2604,14247.387732303,0
+MTR.US,D,20050811,000000,25.1609,25.2899,25.1609,25.2899,21778.103240513,0
+MTR.US,D,20050812,000000,25.311,25.4768,25.311,25.4768,22322.610163534,0
+MTR.US,D,20050815,000000,25.4768,25.4768,25.3476,25.4453,8594.732030441,0
+MTR.US,D,20050816,000000,25.4408,25.4768,25.1977,25.2568,8057.8329885799,0
+MTR.US,D,20050817,000000,25.3283,25.3662,25.1234,25.1234,13170.329128083,0
+MTR.US,D,20050818,000000,25.0285,25.1234,24.9219,24.9367,13446.386530174,0
+MTR.US,D,20050819,000000,24.8445,25.1067,24.8445,24.9219,18278.477906924,0
+MTR.US,D,20050822,000000,25.0109,25.2899,24.9741,25.2899,37374.259618463,0
+MTR.US,D,20050823,000000,25.2899,25.2899,25.0708,25.0708,18017.636267153,0
+MTR.US,D,20050824,000000,25.1234,25.2899,25.1234,25.2604,10476.052357286,0
+MTR.US,D,20050825,000000,25.2724,25.2899,25.1977,25.2899,5653.7425420276,0
+MTR.US,D,20050826,000000,25.2568,25.3283,25.1977,25.2724,69893.604216697,0
+MTR.US,D,20050829,000000,25.2135,25.3836,25.1067,25.3836,11828.081523431,0
+MTR.US,D,20050830,000000,25.3836,25.8474,25.3836,25.8115,54583.286802328,0
+MTR.US,D,20050831,000000,25.8115,26.0885,25.8115,25.9983,25263.599651947,0
+MTR.US,D,20050901,000000,25.9053,26.035,25.8115,25.9403,9950.0217170824,0
+MTR.US,D,20050902,000000,25.9403,25.9625,25.7939,25.9053,3495.2779729259,0
+MTR.US,D,20050906,000000,25.8844,25.8844,25.7352,25.7563,9950.0217170824,0
+MTR.US,D,20050907,000000,25.6625,25.6625,25.4968,25.5888,5910.2368211354,0
+MTR.US,D,20050908,000000,25.4932,25.5143,25.3975,25.4768,35485.331410458,0
+MTR.US,D,20050909,000000,25.4768,25.5917,25.4768,25.5492,50809.777746981,0
+MTR.US,D,20050912,000000,25.1067,25.3662,24.9219,25.3054,14247.387732303,0
+MTR.US,D,20050913,000000,25.3283,25.3476,25.2135,25.3283,2679.0610084771,0
+MTR.US,D,20050914,000000,25.4214,25.4214,25.2899,25.4214,12910.574328479,0
+MTR.US,D,20050915,000000,25.4214,25.4537,25.2899,25.2899,15863.519058714,0
+MTR.US,D,20050916,000000,25.1793,25.4214,25.1793,25.3395,7262.2659872797,0
+MTR.US,D,20050919,000000,25.3443,25.9485,25.2899,25.6699,73672.547472873,0
+MTR.US,D,20050920,000000,25.7563,25.8474,25.7009,25.84,9950.0217170824,0
+MTR.US,D,20050921,000000,25.9229,26.1271,25.9229,26.1105,20966.233636727,0
+MTR.US,D,20050922,000000,26.1271,26.2228,25.8115,26.035,24736.482171578,0
+MTR.US,D,20050923,000000,25.9403,26.0885,25.9053,26.0885,6719.9327445898,0
+MTR.US,D,20050926,000000,26.035,26.035,25.9625,25.9625,8594.732030441,0
+MTR.US,D,20050927,000000,26.035,26.2982,26.035,26.2982,23925.699407958,0
+MTR.US,D,20050928,000000,26.2228,26.9294,26.2228,26.9118,120188.21972513,0
+MTR.US,D,20050929,000000,26.8834,27.0574,26.7749,26.8052,54311.576760901,0
+MTR.US,D,20050930,000000,26.7399,27.0214,26.7399,27.0214,29576.181429487,0
+MTR.US,D,20051003,000000,27.1152,27.3334,27.1152,27.3334,34141.996965639,0
+MTR.US,D,20051004,000000,27.3334,27.3334,27.0041,27.3316,13980.025051537,0
+MTR.US,D,20051005,000000,27.3316,27.4125,26.9624,27.0041,19630.50707307,0
+MTR.US,D,20051006,000000,26.6322,26.6322,25.6625,25.6625,67751.44225008,0
+MTR.US,D,20051007,000000,25.7563,26.035,25.7563,26.035,6453.6569039908,0
+MTR.US,D,20051010,000000,25.6625,25.8474,25.3331,25.4214,25011.452733503,0
+MTR.US,D,20051011,000000,25.4288,25.6625,25.4288,25.5953,23117.090324669,0
+MTR.US,D,20051012,000000,25.6873,25.7563,25.4214,25.5143,13446.386530174,0
+MTR.US,D,20051013,000000,25.6082,25.6625,25.4408,25.5143,6719.9327445898,0
+MTR.US,D,20051014,000000,25.6423,25.6625,25.4768,25.5917,6186.2942232259,0
+MTR.US,D,20051017,000000,25.6844,26.2228,25.6844,26.1537,23664.857768187,0
+MTR.US,D,20051018,000000,26.0618,26.1271,25.9625,26.035,15590.722177122,0
+MTR.US,D,20051019,000000,26.1105,26.1271,25.9403,25.9403,9415.2963555527,0
+MTR.US,D,20051020,000000,25.8474,25.9625,25.0285,25.1361,35765.736173211,0
+MTR.US,D,20051021,000000,25.0708,25.2899,25.0285,25.2899,29304.47138806,0
+MTR.US,D,20051024,000000,25.1609,25.2899,25.0304,25.2899,22046.552761443,0
+MTR.US,D,20051025,000000,25.3836,25.5492,25.1067,25.5143,36573.258416335,0
+MTR.US,D,20051026,000000,25.5354,25.6247,25.4067,25.4408,35485.331410458,0
+MTR.US,D,20051027,000000,24.8261,25.1434,24.8261,24.8639,18017.636267153,0
+MTR.US,D,20051028,000000,24.9567,25.2852,24.9567,25.1977,10222.818598675,0
+MTR.US,D,20051031,000000,25.1067,25.2899,25.0304,25.1942,20440.202996524,0
+MTR.US,D,20051101,000000,25.1592,25.2899,25.0109,25.2568,16139.576460805,0
+MTR.US,D,20051102,000000,25.1977,25.2099,25.0423,25.1592,7262.2659872797,0
+MTR.US,D,20051103,000000,25.1592,25.1592,25.0138,25.1234,11293.356161901,0
+MTR.US,D,20051104,000000,25.1555,25.1592,25.1067,25.1434,5653.7425420276,0
+MTR.US,D,20051107,000000,25.1592,25.1977,25.1592,25.1977,7533.9760287072,0
+MTR.US,D,20051108,000000,25.2724,25.2899,25.219,25.2356,5096.1935370179,0
+MTR.US,D,20051109,000000,25.1793,25.2899,25.1793,25.2899,2143.2488067817,0
+MTR.US,D,20051110,000000,25.1721,25.2677,25.0138,25.1592,8339.3245914991,0
+MTR.US,D,20051111,000000,25.3331,25.3535,25.2135,25.2899,19904.390794826,0
+MTR.US,D,20051114,000000,25.3836,25.6625,25.3836,25.6625,10757.543960206,0
+MTR.US,D,20051115,000000,25.6625,26.035,25.4768,26.035,8594.732030441,0
+MTR.US,D,20051116,000000,25.9403,26.1309,25.8769,25.9983,15313.577934865,0
+MTR.US,D,20051117,000000,26.0755,26.0885,25.7563,25.7757,11569.413563992,0
+MTR.US,D,20051118,000000,25.8474,26.035,25.8474,25.9403,19363.144392304,0
+MTR.US,D,20051121,000000,26.035,26.1851,25.9403,25.9403,12910.574328479,0
+MTR.US,D,20051122,000000,25.9485,26.0691,25.9485,26.035,30385.877352942,0
+MTR.US,D,20051123,000000,26.0416,26.0416,25.8887,25.9955,11293.356161901,0
+MTR.US,D,20051125,000000,25.9955,26.035,25.9229,25.9229,10757.543960206,0
+MTR.US,D,20051128,000000,25.7904,25.8272,25.6844,25.7563,11293.356161901,0
+MTR.US,D,20051129,000000,25.6625,25.7757,25.5409,25.7757,7533.9760287072,0
+MTR.US,D,20051130,000000,25.6844,26.013,25.6652,25.8115,16139.576460805,0
+MTR.US,D,20051201,000000,25.9053,26.035,25.9053,25.9669,22046.552761443,0
+MTR.US,D,20051202,000000,25.9791,25.9791,25.6844,25.9403,18278.477906924,0
+MTR.US,D,20051205,000000,26.035,26.0535,25.9983,26.035,265656.34170468,0
+MTR.US,D,20051206,000000,26.035,26.035,25.9625,25.9983,7262.2659872797,0
+MTR.US,D,20051207,000000,26.0149,26.0885,25.9669,26.035,10757.543960206,0
+MTR.US,D,20051208,000000,25.9403,26.0149,25.8474,26.0149,8874.0499530287,0
+MTR.US,D,20051209,000000,26.035,26.1004,25.9403,25.9403,4573.4234173111,0
+MTR.US,D,20051212,000000,26.035,26.1455,25.9791,26.0535,19092.521191042,0
+MTR.US,D,20051213,000000,25.9983,26.0535,25.9053,26.0176,14520.184613896,0
+MTR.US,D,20051214,000000,26.035,26.035,25.9625,26.035,8057.8329885799,0
+MTR.US,D,20051215,000000,26.035,26.035,25.9791,25.9791,3495.2779729259,0
+MTR.US,D,20051216,000000,25.9625,25.9818,25.945,25.9634,8594.732030441,0
+MTR.US,D,20051219,000000,26.0149,26.0416,25.9669,26.0149,19363.144392304,0
+MTR.US,D,20051220,000000,26.035,26.1455,25.9229,25.9403,13446.386530174,0
+MTR.US,D,20051221,000000,25.945,26.1105,25.945,26.0535,11020.559280308,0
+MTR.US,D,20051222,000000,26.0535,26.0691,25.8844,25.9791,16139.576460805,0
+MTR.US,D,20051223,000000,25.9229,25.9791,25.8474,25.9403,30915.168513644,0
+MTR.US,D,20051227,000000,25.9053,25.9053,25.4408,25.4932,47853.572496246,0
+MTR.US,D,20051228,000000,25.1434,25.5714,25.1104,25.4408,40864.10339056,0
+MTR.US,D,20051229,000000,25.4768,25.5714,25.4768,25.5409,15590.722177122,0
+MTR.US,D,20051230,000000,25.5714,26.0416,25.5427,25.9403,82545.510585736,0
+MTR.US,D,20060103,000000,25.8474,25.8695,25.6367,25.7757,29576.181429487,0
+MTR.US,D,20060104,000000,25.7718,25.7757,25.6844,25.7563,23117.090324669,0
+MTR.US,D,20060105,000000,25.7352,25.7352,25.4768,25.5917,21778.103240513,0
+MTR.US,D,20060106,000000,25.5354,25.8695,25.4537,25.5354,40070.710069591,0
+MTR.US,D,20060109,000000,25.4768,25.5402,25.4768,25.5354,76089.680001414,0
+MTR.US,D,20060110,000000,25.5354,25.5354,25.4768,25.4968,10222.818598675,0
+MTR.US,D,20060111,000000,25.4968,25.4968,25.4553,25.4768,198152.69901241,0
+MTR.US,D,20060112,000000,25.4408,25.4728,25.2568,25.3836,24195.235769054,0
+MTR.US,D,20060113,000000,25.3662,25.3662,25.1793,25.1793,16681.909703495,0
+MTR.US,D,20060117,000000,25.2724,25.4768,25.2135,25.3054,25263.599651947,0
+MTR.US,D,20060118,000000,25.3662,25.4768,25.24,25.2899,23387.71352593,0
+MTR.US,D,20060119,000000,25.311,25.3443,25.1977,25.3443,12103.052085356,0
+MTR.US,D,20060120,000000,25.4214,25.4214,25.2724,25.2817,32537.82088105,0
+MTR.US,D,20060123,000000,25.3535,25.3535,25.2568,25.3359,56184.202366421,0
+MTR.US,D,20060124,000000,25.3476,25.3763,25.3476,25.3476,49199.080621396,0
+MTR.US,D,20060125,000000,25.3476,25.3579,25.2743,25.3137,25541.830734369,0
+MTR.US,D,20060126,000000,25.3617,25.3617,25.2568,25.3617,27148.18049929,0
+MTR.US,D,20060127,000000,25.1234,25.3763,25.0736,25.2899,47853.572496246,0
+MTR.US,D,20060130,000000,25.2899,25.3476,25.2568,25.3009,31464.022797328,0
+MTR.US,D,20060131,000000,25.2899,25.4408,25.1434,25.311,19630.50707307,0
+MTR.US,D,20060201,000000,25.311,25.4768,25.311,25.3717,17478.563544962,0
+MTR.US,D,20060202,000000,25.0708,25.1977,25.0304,25.0304,34141.996965639,0
+MTR.US,D,20060203,000000,24.94,25.0285,24.8445,25.0285,16139.576460805,0
+MTR.US,D,20060206,000000,25.1234,25.3975,25.1067,25.3662,26608.020936932,0
+MTR.US,D,20060207,000000,25.2724,25.3359,25.1977,25.2568,30658.674234535,0
+MTR.US,D,20060208,000000,25.2568,25.3443,25.1434,25.3443,15066.865217248,0
+MTR.US,D,20060209,000000,25.3073,25.3073,25.1793,25.1793,10476.052357286,0
+MTR.US,D,20060210,000000,25.1234,25.1234,24.7323,25.0084,30385.877352942,0
+MTR.US,D,20060213,000000,24.8795,25.139,24.8463,25.0109,15590.722177122,0
+MTR.US,D,20060214,000000,24.9219,25.0109,24.8261,25.0109,15590.722177122,0
+MTR.US,D,20060215,000000,25.1067,25.2724,25.0285,25.1361,6984.0349048577,0
+MTR.US,D,20060216,000000,25.2135,25.2899,25.1067,25.2899,4033.2638549528,0
+MTR.US,D,20060217,000000,25.3836,25.4553,24.8261,24.8445,41940.075154614,0
+MTR.US,D,20060221,000000,24.8445,25.1793,24.8445,25.0901,16935.143462106,0
+MTR.US,D,20060222,000000,25.2356,25.2568,25.0579,25.0617,14520.184613896,0
+MTR.US,D,20060223,000000,25.0516,25.0516,24.9741,24.9982,9143.5863141251,0
+MTR.US,D,20060224,000000,24.9954,24.9954,24.7323,24.7323,16681.909703495,0
+MTR.US,D,20060227,000000,24.7323,24.7323,24.5095,24.5298,40070.710069591,0
+MTR.US,D,20060228,000000,24.4986,24.4986,24.2493,24.3588,8874.0499530287,0
+MTR.US,D,20060301,000000,24.4913,24.5694,24.2493,24.2493,11828.081523431,0
+MTR.US,D,20060302,000000,24.1554,24.5483,24.1416,24.5483,17204.679823202,0
+MTR.US,D,20060303,000000,24.5483,24.6394,24.5483,24.5694,3764.8143340223,0
+MTR.US,D,20060306,000000,24.5483,24.5483,24.287,24.287,15066.865217248,0
+MTR.US,D,20060307,000000,24.2143,24.2143,24.0155,24.0155,11020.559280308,0
+MTR.US,D,20060308,000000,23.9897,24.0789,23.9897,24.0753,3222.4810913325,0
+MTR.US,D,20060309,000000,24.0789,24.3228,24.0789,24.2684,9950.0217170824,0
+MTR.US,D,20060310,000000,24.2318,24.4746,24.171,24.4746,11020.559280308,0
+MTR.US,D,20060313,000000,24.5483,24.6218,24.4554,24.6218,2423.6535695351,0
+MTR.US,D,20060314,000000,24.7139,24.7294,24.6531,24.6531,5096.1935370179,0
+MTR.US,D,20060315,000000,24.6015,24.6394,24.5483,24.6273,11020.559280308,0
+MTR.US,D,20060316,000000,24.6394,24.6394,24.5768,24.6394,4573.4234173111,0
+MTR.US,D,20060317,000000,24.6394,24.6394,24.4554,24.5298,8874.0499530287,0
+MTR.US,D,20060320,000000,24.5298,24.5483,24.3707,24.5483,10757.543960206,0
+MTR.US,D,20060321,000000,24.5483,24.6927,24.343,24.343,6984.0349048577,0
+MTR.US,D,20060322,000000,24.5483,24.94,24.5483,24.9219,17747.013065891,0
+MTR.US,D,20060323,000000,25.0109,25.1067,24.9954,25.0653,4311.4949373748,0
+MTR.US,D,20060324,000000,25.1555,25.5714,25.0901,25.5658,28241.541705996,0
+MTR.US,D,20060327,000000,25.6487,25.7009,25.6247,25.6625,8057.8329885799,0
+MTR.US,D,20060328,000000,25.7563,25.7563,25.599,25.7352,10757.543960206,0
+MTR.US,D,20060329,000000,25.599,25.599,25.2899,25.2899,9415.2963555527,0
+MTR.US,D,20060330,000000,25.3792,25.4768,25.2539,25.3707,10476.052357286,0
+MTR.US,D,20060331,000000,25.2899,25.2899,24.7782,24.7976,9671.7906346604,0
+MTR.US,D,20060403,000000,24.701,25.0617,24.6394,24.8261,34688.677568993,0
+MTR.US,D,20060404,000000,24.8639,24.9567,24.7323,24.769,13980.025051537,0
+MTR.US,D,20060405,000000,24.7736,24.8261,24.5483,24.6761,33066.025201585,0
+MTR.US,D,20060406,000000,24.7323,24.9567,24.7323,24.9219,21523.782641737,0
+MTR.US,D,20060407,000000,24.9219,24.9219,24.769,24.7736,8594.732030441,0
+MTR.US,D,20060410,000000,24.8648,24.9161,24.769,24.8151,7789.3834676494,0
+MTR.US,D,20060411,000000,24.8261,24.9567,24.8261,24.9567,10476.052357286,0
+MTR.US,D,20060412,000000,24.9219,24.9706,24.8445,24.9034,5096.1935370179,0
+MTR.US,D,20060413,000000,24.9567,24.9567,24.9034,24.9567,9143.5863141251,0
+MTR.US,D,20060417,000000,24.9741,25.2817,24.9219,25.1793,34141.996965639,0
+MTR.US,D,20060418,000000,25.1067,25.3073,25.0516,25.2226,16681.909703495,0
+MTR.US,D,20060419,000000,25.1977,25.3535,25.0901,25.3476,10476.052357286,0
+MTR.US,D,20060420,000000,25.3836,25.4408,24.9219,25.1067,14520.184613896,0
+MTR.US,D,20060421,000000,25.1067,25.1067,25.0109,25.0109,9143.5863141251,0
+MTR.US,D,20060424,000000,24.9219,25.0901,24.8795,24.9161,17204.679823202,0
+MTR.US,D,20060425,000000,24.9034,25.0901,24.769,24.9219,13706.141329779,0
+MTR.US,D,20060426,000000,24.8115,24.9219,24.6394,24.8261,12103.052085356,0
+MTR.US,D,20060427,000000,24.7525,24.8795,24.6614,24.8795,6984.0349048577,0
+MTR.US,D,20060428,000000,24.7884,25.3137,24.6394,25.2677,23925.699407958,0
+MTR.US,D,20060501,000000,25.2899,25.2899,25.2705,25.2852,11020.559280308,0
+MTR.US,D,20060502,000000,25.2539,25.2539,25.0708,25.2135,5653.7425420276,0
+MTR.US,D,20060503,000000,25.2024,25.219,24.9741,25.1104,6719.9327445898,0
+MTR.US,D,20060504,000000,25.2099,25.219,24.9219,24.9219,11569.413563992,0
+MTR.US,D,20060505,000000,24.9458,25.0985,24.9458,24.9835,18017.636267153,0
+MTR.US,D,20060508,000000,24.9367,24.9954,24.8639,24.9219,12910.574328479,0
+MTR.US,D,20060509,000000,24.8261,24.9219,24.8261,24.8296,11828.081523431,0
+MTR.US,D,20060510,000000,24.8261,24.8639,24.5483,24.7323,38174.173980426,0
+MTR.US,D,20060511,000000,24.6394,24.8261,24.6394,24.6586,6186.2942232259,0
+MTR.US,D,20060512,000000,24.7139,24.7139,24.4746,24.5483,17204.679823202,0
+MTR.US,D,20060515,000000,24.5483,24.5483,24.0789,24.0789,26608.020936932,0
+MTR.US,D,20060516,000000,23.9511,24.0818,23.9511,23.9934,13170.329128083,0
+MTR.US,D,20060517,000000,23.9934,24.0818,23.9897,24.0623,13446.386530174,0
+MTR.US,D,20060518,000000,23.9897,24.1857,23.8969,24.171,12910.574328479,0
+MTR.US,D,20060519,000000,24.171,24.171,23.8969,23.9144,12103.052085356,0
+MTR.US,D,20060522,000000,23.9897,24.171,23.6952,23.6952,16681.909703495,0
+MTR.US,D,20060523,000000,23.7651,23.9897,23.5252,23.7993,12375.848966949,0
+MTR.US,D,20060524,000000,23.7993,24.0596,23.6576,24.0596,11293.356161901,0
+MTR.US,D,20060525,000000,24.0476,24.171,23.9144,23.9144,36831.926375773,0
+MTR.US,D,20060526,000000,23.8527,24.1003,23.6751,23.9897,8594.732030441,0
+MTR.US,D,20060530,000000,23.9511,24.0476,23.7422,24.0476,4573.4234173111,0
+MTR.US,D,20060531,000000,23.9703,23.9723,23.8969,23.916,4311.4949373748,0
+MTR.US,D,20060601,000000,23.916,23.9861,23.8231,23.8231,7262.2659872797,0
+MTR.US,D,20060602,000000,23.8664,24.171,23.8664,23.9014,4845.1334587388,0
+MTR.US,D,20060605,000000,23.9014,24.1461,23.8251,24.0303,7262.2659872797,0
+MTR.US,D,20060606,000000,23.9336,23.9511,23.8323,23.8323,9671.7906346604,0
+MTR.US,D,20060607,000000,23.803,23.8427,23.803,23.8427,2143.2488067817,0
+MTR.US,D,20060608,000000,23.803,23.803,23.6502,23.7993,11020.559280308,0
+MTR.US,D,20060609,000000,23.7993,24.0054,23.7993,23.8499,5653.7425420276,0
+MTR.US,D,20060612,000000,23.9703,24.2318,23.7651,23.8427,4033.2638549528,0
+MTR.US,D,20060613,000000,23.7993,23.7993,23.6557,23.6785,6719.9327445898,0
+MTR.US,D,20060614,000000,23.6785,24.0818,23.6785,23.7495,7533.9760287072,0
+MTR.US,D,20060615,000000,23.6785,24.1544,22.316,23.7845,8594.732030441,0
+MTR.US,D,20060616,000000,23.8969,23.9144,23.8969,23.8969,1087.9270058764,0
+MTR.US,D,20060619,000000,23.9014,23.9014,23.6502,23.6557,10476.052357286,0
+MTR.US,D,20060620,000000,23.6502,23.7606,23.6236,23.6254,4573.4234173111,0
+MTR.US,D,20060621,000000,23.5379,23.6032,23.3402,23.5252,8594.732030441,0
+MTR.US,D,20060622,000000,23.6199,23.6199,23.5794,23.5794,2679.0610084771,0
+MTR.US,D,20060623,000000,23.4534,23.7993,23.4534,23.7993,6719.9327445898,0
+MTR.US,D,20060626,000000,23.7993,23.8231,23.7286,23.7286,8339.3245914991,0
+MTR.US,D,20060627,000000,23.7119,23.7651,23.5748,23.5748,6186.2942232259,0
+MTR.US,D,20060628,000000,23.4322,23.7119,23.4322,23.6199,3222.4810913325,0
+MTR.US,D,20060629,000000,23.6199,23.7993,23.4938,23.6411,9950.0217170824,0
+MTR.US,D,20060630,000000,23.5794,23.9336,23.4893,23.4893,5096.1935370179,0
+MTR.US,D,20060703,000000,23.4918,23.6199,23.3585,23.4985,5371.1640989429,0
+MTR.US,D,20060705,000000,23.4322,23.5296,23.4322,23.5252,4033.2638549528,0
+MTR.US,D,20060706,000000,23.4322,23.4349,23.3006,23.3006,10222.818598675,0
+MTR.US,D,20060707,000000,23.3402,23.4322,23.3006,23.4322,1340.0739243214,0
+MTR.US,D,20060710,000000,23.4322,23.5719,23.4322,23.5719,1340.0739243214,0
+MTR.US,D,20060711,000000,23.6032,23.6052,23.5987,23.5987,9415.2963555527,0
+MTR.US,D,20060712,000000,23.5252,23.5252,23.3907,23.3907,6719.9327445898,0
+MTR.US,D,20060713,000000,23.4893,23.7964,23.4893,23.7651,7262.2659872797,0
+MTR.US,D,20060717,000000,23.5252,23.5408,23.4864,23.5408,10757.543960206,0
+MTR.US,D,20060718,000000,23.5252,23.7606,23.4322,23.4322,5371.1640989429,0
+MTR.US,D,20060719,000000,23.5252,23.5379,23.4451,23.5379,3222.4810913325,0
+MTR.US,D,20060720,000000,23.5379,23.7495,23.3907,23.4111,21241.204198652,0
+MTR.US,D,20060721,000000,23.3907,23.5252,23.3907,23.4267,2143.2488067817,0
+MTR.US,D,20060724,000000,23.4267,23.7651,23.4267,23.7651,9671.7906346604,0
+MTR.US,D,20060725,000000,23.7514,23.7993,23.6622,23.746,6984.0349048577,0
+MTR.US,D,20060726,000000,23.746,23.8838,23.746,23.8811,3764.8143340223,0
+MTR.US,D,20060727,000000,23.837,23.9336,23.837,23.9336,9415.2963555527,0
+MTR.US,D,20060728,000000,23.9336,23.9897,23.8231,23.8231,4573.4234173111,0
+MTR.US,D,20060731,000000,23.9042,23.9897,23.8427,23.9861,15066.865217248,0
+MTR.US,D,20060801,000000,24.0623,24.3043,23.8969,24.3043,9950.0217170824,0
+MTR.US,D,20060802,000000,24.3477,24.458,24.3228,24.3228,22322.610163534,0
+MTR.US,D,20060803,000000,24.3228,24.5095,24.3228,24.505,8057.8329885799,0
+MTR.US,D,20060804,000000,24.5013,24.505,24.3588,24.3588,5371.1640989429,0
+MTR.US,D,20060807,000000,24.3588,24.3588,24.2758,24.3541,11569.413563992,0
+MTR.US,D,20060808,000000,24.2813,24.4332,23.7993,24.0789,17747.013065891,0
+MTR.US,D,20060809,000000,24.343,24.343,24.2684,24.2684,4311.4949373748,0
+MTR.US,D,20060810,000000,24.3522,24.413,24.1544,24.2279,5371.1640989429,0
+MTR.US,D,20060811,000000,24.0789,24.1756,24.0789,24.0789,6453.6569039908,0
+MTR.US,D,20060814,000000,23.9897,24.171,23.8619,23.8619,2423.6535695351,0
+MTR.US,D,20060815,000000,23.8427,23.9897,23.249,23.8969,25541.830734369,0
+MTR.US,D,20060816,000000,23.9014,23.9271,23.5794,23.9271,19904.390794826,0
+MTR.US,D,20060817,000000,23.9271,23.9271,23.7993,23.7993,8339.3245914991,0
+MTR.US,D,20060818,000000,23.7286,23.7983,23.3641,23.5103,23387.71352593,0
+MTR.US,D,20060821,000000,23.5252,23.8811,23.502,23.8811,13706.141329779,0
+MTR.US,D,20060822,000000,23.9703,23.9703,23.8251,23.8251,11828.081523431,0
+MTR.US,D,20060823,000000,23.8766,23.9511,23.8231,23.8231,9415.2963555527,0
+MTR.US,D,20060824,000000,23.8231,23.8969,23.8231,23.8969,6719.9327445898,0
+MTR.US,D,20060825,000000,23.8969,23.9144,23.8231,23.8766,3764.8143340223,0
+MTR.US,D,20060828,000000,23.7983,23.7983,23.4322,23.4322,11828.081523431,0
+MTR.US,D,20060829,000000,23.5252,23.7993,23.4322,23.7993,10222.818598675,0
+MTR.US,D,20060830,000000,23.7993,23.7993,23.387,23.387,4033.2638549528,0
+MTR.US,D,20060831,000000,23.3954,23.6952,23.3954,23.6917,3222.4810913325,0
+MTR.US,D,20060901,000000,23.5987,23.7993,23.4322,23.7993,5371.1640989429,0
+MTR.US,D,20060905,000000,23.7286,23.7286,23.3641,23.7228,5910.2368211354,0
+MTR.US,D,20060906,000000,23.5444,23.7964,23.5444,23.6751,6453.6569039908,0
+MTR.US,D,20060907,000000,23.7577,23.7735,23.4322,23.4322,5096.1935370179,0
+MTR.US,D,20060908,000000,23.5252,23.6917,23.4322,23.6603,2143.2488067817,0
+MTR.US,D,20060911,000000,23.5849,23.5849,23.251,23.3006,10222.818598675,0
+MTR.US,D,20060912,000000,23.251,23.3402,23.251,23.2629,7789.3834676494,0
+MTR.US,D,20060913,000000,23.2913,23.3751,23.2563,23.3751,8057.8329885799,0
+MTR.US,D,20060914,000000,23.3751,23.3751,23.3438,23.3438,6453.6569039908,0
+MTR.US,D,20060915,000000,23.3485,23.5408,23.3438,23.4349,7262.2659872797,0
+MTR.US,D,20060918,000000,23.4322,23.5748,23.249,23.5748,13446.386530174,0
+MTR.US,D,20060919,000000,23.3438,23.3438,21.198,22.1101,93296.533504947,0
+MTR.US,D,20060920,000000,21.9581,22.0355,21.2636,21.764,26884.078339023,0
+MTR.US,D,20060921,000000,21.8504,21.8994,21.5736,21.6655,18278.477906924,0
+MTR.US,D,20060922,000000,21.662,21.662,20.6369,21.338,23117.090324669,0
+MTR.US,D,20060925,000000,21.3462,21.3462,19.4519,19.5373,94379.026309994,0
+MTR.US,D,20060926,000000,19.3396,20.0488,18.6918,20.0434,51357.545190498,0
+MTR.US,D,20060927,000000,20.233,20.7159,19.6396,20.083,28500.209665433,0
+MTR.US,D,20060928,000000,20.3432,20.3432,19.8962,20.2688,9671.7906346604,0
+MTR.US,D,20060929,000000,20.3627,20.5109,20.0085,20.1971,10222.818598675,0
+MTR.US,D,20061002,000000,20.083,20.6305,19.9873,20.6305,8057.8329885799,0
+MTR.US,D,20061003,000000,20.3084,20.5109,18.781,18.781,29576.181429487,0
+MTR.US,D,20061004,000000,18.0624,19.7141,17.9723,19.3396,51357.545190498,0
+MTR.US,D,20061005,000000,19.5549,19.9873,19.3396,19.6193,12103.052085356,0
+MTR.US,D,20061006,000000,19.3396,19.7085,18.8225,18.931,15590.722177122,0
+MTR.US,D,20061009,000000,18.781,19.4353,18.781,19.2853,13446.386530174,0
+MTR.US,D,20061010,000000,18.9678,19.1545,18.229,18.7435,21523.782641737,0
+MTR.US,D,20061011,000000,19,19,18.4562,18.5032,6719.9327445898,0
+MTR.US,D,20061012,000000,18.5592,18.7773,18.5125,18.7773,9950.0217170824,0
+MTR.US,D,20061013,000000,18.5989,19.6193,18.5592,19.5281,37911.158660325,0
+MTR.US,D,20061016,000000,19.7462,20.3407,19.7296,20.3287,45436.439967706,0
+MTR.US,D,20061017,000000,20.6406,21.2396,19.472,20.0085,66676.557326192,0
+MTR.US,D,20061018,000000,20.083,20.7362,19.968,20.4953,24471.293171144,0
+MTR.US,D,20061019,000000,20.8245,21.0978,20.6406,20.8245,2423.6535695351,0
+MTR.US,D,20061020,000000,21.0894,21.5358,21.0894,21.5127,10476.052357286,0
+MTR.US,D,20061023,000000,21.0152,21.6048,21.0152,21.6012,16385.202338257,0
+MTR.US,D,20061024,000000,20.083,20.4511,18.8877,19.8031,124213.87569892,0
+MTR.US,D,20061025,000000,19.8071,20.7335,19.7186,20.0656,37114.504818857,0
+MTR.US,D,20061026,000000,20.14,20.233,19.7141,19.8246,10222.818598675,0
+MTR.US,D,20061027,000000,20.0186,20.2688,19.6781,19.7141,13706.141329779,0
+MTR.US,D,20061030,000000,19.8962,20.1723,19.0064,19.2853,22866.030246389,0
+MTR.US,D,20061031,000000,19.2467,19.6552,19.2467,19.599,6719.9327445898,0
+MTR.US,D,20061101,000000,19.4519,20.1556,19,19.2272,12375.848966949,0
+MTR.US,D,20061102,000000,19.415,19.415,18.8574,18.9872,13980.025051537,0
+MTR.US,D,20061103,000000,18.8482,19.0424,18.3724,18.6725,44090.931842556,0
+MTR.US,D,20061106,000000,18.391,18.6725,18.3476,18.6237,15066.865217248,0
+MTR.US,D,20061107,000000,18.5972,19.1545,18.5972,18.8105,11020.559280308,0
+MTR.US,D,20061108,000000,18.6154,18.9678,18.2667,18.6891,19092.521191042,0
+MTR.US,D,20061109,000000,18.7617,18.781,18.2796,18.7636,7789.3834676494,0
+MTR.US,D,20061110,000000,18.7435,18.781,18.5972,18.7617,6984.0349048577,0
+MTR.US,D,20061113,000000,18.781,19.7029,18.781,19.2467,14788.634134828,0
+MTR.US,D,20061114,000000,19.4353,19.6478,18.4829,18.7957,54583.286802328,0
+MTR.US,D,20061115,000000,19.0598,19.0598,18.228,18.7083,23387.71352593,0
+MTR.US,D,20061116,000000,18.7083,19.1545,18.6827,18.8713,16935.143462106,0
+MTR.US,D,20061117,000000,18.8713,19.3396,18.8713,19.2467,3495.2779729259,0
+MTR.US,D,20061120,000000,18.8721,19.3495,18.781,18.8574,21241.204198652,0
+MTR.US,D,20061121,000000,18.8574,18.8574,18.4314,18.6614,17478.563544962,0
+MTR.US,D,20061122,000000,18.6661,18.6661,18.4462,18.5972,12103.052085356,0
+MTR.US,D,20061124,000000,18.4682,18.9218,18.4682,18.5326,6186.2942232259,0
+MTR.US,D,20061127,000000,18.5426,18.6891,17.9677,18.0385,64262.685318149,0
+MTR.US,D,20061128,000000,17.9529,18.228,17.8949,18.0431,36573.258416335,0
+MTR.US,D,20061129,000000,18.228,18.5972,18.1305,18.5583,42483.49523747,0
+MTR.US,D,20061130,000000,18.6338,18.9218,18.6338,18.8877,10476.052357286,0
+MTR.US,D,20061201,000000,18.8877,18.9835,18.5972,18.9678,15066.865217248,0
+MTR.US,D,20061204,000000,19.0598,19.3396,19.0598,19.0967,12375.848966949,0
+MTR.US,D,20061205,000000,19.2272,19.3323,19.1545,19.1545,12103.052085356,0
+MTR.US,D,20061206,000000,19.1545,19.3,18.931,19.3,15590.722177122,0
+MTR.US,D,20061207,000000,19.2108,19.507,18.9697,19.3773,17747.013065891,0
+MTR.US,D,20061208,000000,19.2467,19.4887,19.1545,19.3,9950.0217170824,0
+MTR.US,D,20061211,000000,19.3396,19.4519,18.9678,19.0737,24736.482171578,0
+MTR.US,D,20061212,000000,19.0737,19.3569,18.9872,19.3569,17478.563544962,0
+MTR.US,D,20061213,000000,19.1922,19.3773,19.0654,19.3359,12375.848966949,0
+MTR.US,D,20061214,000000,19.0811,19.1363,18.9872,19.0424,15066.865217248,0
+MTR.US,D,20061215,000000,18.9872,19.0598,18.9678,18.9678,29304.47138806,0
+MTR.US,D,20061218,000000,18.9678,19.3396,18.6025,19.0598,32261.763478959,0
+MTR.US,D,20061219,000000,18.724,18.9678,18.6891,18.724,11828.081523431,0
+MTR.US,D,20061220,000000,18.6891,18.6918,18.0385,18.3348,38706.725661624,0
+MTR.US,D,20061221,000000,18.2419,18.966,18.228,18.966,10757.543960206,0
+MTR.US,D,20061222,000000,18.781,19.8962,18.4122,19.2787,55649.47700489,0
+MTR.US,D,20061226,000000,19.5281,19.5281,18.5972,18.5989,43282.322759267,0
+MTR.US,D,20061227,000000,18.5972,19.2209,18.5972,19.1545,55649.47700489,0
+MTR.US,D,20061228,000000,18.9678,19.2108,18.5741,19.1003,29029.500826135,0
+MTR.US,D,20061229,000000,18.8621,19.3396,18.6338,19.3396,31464.022797328,0
+MTR.US,D,20070103,000000,19.0239,19.6936,18.9144,19.1922,35485.331410458,0
+MTR.US,D,20070104,000000,19.3,19.4519,19.1922,19.415,17478.563544962,0
+MTR.US,D,20070105,000000,19.3396,19.3948,18.8721,19.3229,15313.577934865,0
+MTR.US,D,20070108,000000,19.5209,19.6065,19.3396,19.3616,51357.545190498,0
+MTR.US,D,20070109,000000,19.599,19.7141,18.9678,19.3396,43810.527079803,0
+MTR.US,D,20070110,000000,19.1408,19.6154,19.1408,19.3396,11828.081523431,0
+MTR.US,D,20070111,000000,19.6065,19.6902,19.5281,19.6819,58074.217414591,0
+MTR.US,D,20070112,000000,19.6936,20.4197,19.6936,20.1556,41674.886154181,0
+MTR.US,D,20070116,000000,20.1556,20.4197,19.3616,20.4197,18548.014268021,0
+MTR.US,D,20070117,000000,20.3084,20.8099,20.1556,20.312,13446.386530174,0
+MTR.US,D,20070118,000000,20.1207,20.5899,20.0047,20.4511,33335.561562683,0
+MTR.US,D,20070119,000000,20.6819,20.8171,20.4547,20.7915,20440.202996524,0
+MTR.US,D,20070122,000000,20.9359,21.5957,20.6048,20.9561,48393.732058606,0
+MTR.US,D,20070123,000000,21.0501,21.4281,21.0501,21.4281,21778.103240513,0
+MTR.US,D,20070124,000000,21.3501,21.5607,21.2571,21.4844,29029.500826135,0
+MTR.US,D,20070125,000000,21.5459,21.6048,21.4952,21.6048,13446.386530174,0
+MTR.US,D,20070126,000000,21.8891,21.9223,21.0152,21.1917,10757.543960206,0
+MTR.US,D,20070129,000000,21.198,21.198,20.4197,20.4584,12103.052085356,0
+MTR.US,D,20070130,000000,20.4584,20.8245,19.5732,20.7684,15590.722177122,0
+MTR.US,D,20070131,000000,20.693,21.3261,20.693,21.3261,5096.1935370179,0
+MTR.US,D,20070201,000000,21.3832,21.3832,21.1099,21.3832,5653.7425420276,0
+MTR.US,D,20070202,000000,21.569,21.5736,21.1384,21.2028,5653.7425420276,0
+MTR.US,D,20070205,000000,21.1181,21.4786,21.1181,21.2037,5653.7425420276,0
+MTR.US,D,20070206,000000,21.2194,21.7179,21.1099,21.1099,11020.559280308,0
+MTR.US,D,20070207,000000,21.2543,21.6518,21.1127,21.198,13170.329128083,0
+MTR.US,D,20070208,000000,21.2937,21.3462,21.1099,21.3426,7262.2659872797,0
+MTR.US,D,20070209,000000,21.1099,21.198,21.1099,21.198,1884.5808473426,0
+MTR.US,D,20070212,000000,21.2937,21.4053,21.1099,21.198,10222.818598675,0
+MTR.US,D,20070213,000000,21.1099,21.1881,21.1099,21.1881,2967.0736523906,0
+MTR.US,D,20070214,000000,21.1099,21.1917,20.083,20.083,21778.103240513,0
+MTR.US,D,20070215,000000,20.1971,20.6563,19.8962,20.175,8594.732030441,0
+MTR.US,D,20070216,000000,20.1924,20.3627,20.0656,20.2652,12375.848966949,0
+MTR.US,D,20070220,000000,20.4953,20.4953,18.3476,20.233,16935.143462106,0
+MTR.US,D,20070221,000000,20.3084,20.4547,19.8962,20.4547,16935.143462106,0
+MTR.US,D,20070222,000000,20.5485,21.0152,20.2688,20.4953,10222.818598675,0
+MTR.US,D,20070223,000000,20.9211,21.1641,19.9919,20.9185,17478.563544962,0
+MTR.US,D,20070226,000000,20.8245,21.1917,20.5485,21.1917,6984.0349048577,0
+MTR.US,D,20070227,000000,20.5485,21.5836,19.8031,20.8245,9143.5863141251,0
+MTR.US,D,20070228,000000,20.5293,21.198,20.5293,20.9028,8057.8329885799,0
+MTR.US,D,20070301,000000,19.9155,20.7362,19.3837,20.6406,17747.013065891,0
+MTR.US,D,20070302,000000,20.8227,20.8227,20.083,20.233,7262.2659872797,0
+MTR.US,D,20070305,000000,20.083,20.2503,19.8346,20.175,4845.1334587388,0
+MTR.US,D,20070306,000000,20.14,20.14,19.8612,20.0085,5653.7425420276,0
+MTR.US,D,20070307,000000,19.8612,20.4511,19.8612,20.3084,3495.2779729259,0
+MTR.US,D,20070308,000000,19.9873,20.2313,19.7462,19.9348,5653.7425420276,0
+MTR.US,D,20070309,000000,20.325,20.5485,20.14,20.1521,12641.037967382,0
+MTR.US,D,20070312,000000,20.1556,21.1099,20.1051,20.4511,13980.025051537,0
+MTR.US,D,20070313,000000,20.2863,20.2863,20.083,20.2652,4033.2638549528,0
+MTR.US,D,20070314,000000,20.2818,20.2818,20.0793,20.1971,4033.2638549528,0
+MTR.US,D,20070315,000000,20.2688,20.4547,20.1971,20.1971,9143.5863141251,0
+MTR.US,D,20070316,000000,20.4953,20.4953,19.1629,19.5117,79845.79961411,0
+MTR.US,D,20070319,000000,19.6193,19.8962,19.3396,19.8438,16681.909703495,0
+MTR.US,D,20070320,000000,19.8962,19.8962,19.5117,19.5117,4845.1334587388,0
+MTR.US,D,20070321,000000,19.8962,20.3407,19.3396,19.8926,22866.030246389,0
+MTR.US,D,20070322,000000,19.8926,20.4363,19.6193,20.4363,33609.445284441,0
+MTR.US,D,20070323,000000,20.4446,20.5109,20.2688,20.4511,9143.5863141251,0
+MTR.US,D,20070326,000000,20.4613,20.9028,20.4547,20.6653,9671.7906346604,0
+MTR.US,D,20070327,000000,20.6653,21.2937,20.6406,20.9211,9950.0217170824,0
+MTR.US,D,20070328,000000,20.9211,21.198,20.8613,21.198,6186.2942232259,0
+MTR.US,D,20070329,000000,21.198,21.198,20.1806,20.4197,20164.145594432,0
+MTR.US,D,20070330,000000,20.5035,20.866,20.4547,20.866,12375.848966949,0
+MTR.US,D,20070402,000000,20.866,21.0152,20.866,20.9948,5371.1640989429,0
+MTR.US,D,20070403,000000,20.4953,21.2937,20.4953,20.7934,12103.052085356,0
+MTR.US,D,20070404,000000,20.5293,20.8245,20.5293,20.5485,3495.2779729259,0
+MTR.US,D,20070405,000000,20.8245,21.198,20.5899,21.0344,6719.9327445898,0
+MTR.US,D,20070409,000000,20.8227,21.3426,20.614,21.198,7262.2659872797,0
+MTR.US,D,20070410,000000,21.198,21.3426,21.0225,21.0225,7262.2659872797,0
+MTR.US,D,20070411,000000,21.0225,21.198,21.0152,21.1016,6984.0349048577,0
+MTR.US,D,20070412,000000,20.8467,21.3426,20.8467,21.3426,3764.8143340223,0
+MTR.US,D,20070413,000000,21.3296,21.5238,20.9395,21.5238,16139.576460805,0
+MTR.US,D,20070416,000000,21.5238,23.1791,21.4786,22.223,39259.927305971,0
+MTR.US,D,20070417,000000,22.1854,22.2323,21.8487,22.2287,11020.559280308,0
+MTR.US,D,20070418,000000,22.2959,22.2959,21.4053,22.1101,11293.356161901,0
+MTR.US,D,20070419,000000,22.1485,22.2756,22.0556,22.0566,9950.0217170824,0
+MTR.US,D,20070420,000000,22.132,22.1662,21.8487,22.1275,8057.8329885799,0
+MTR.US,D,20070423,000000,22.1101,22.5011,22.1101,22.1366,13980.025051537,0
+MTR.US,D,20070424,000000,22.5011,22.5011,22.1662,22.4052,16139.576460805,0
+MTR.US,D,20070425,000000,22.5875,22.5921,22.203,22.2287,22322.610163534,0
+MTR.US,D,20070426,000000,22.1662,22.4052,22.132,22.272,14788.634134828,0
+MTR.US,D,20070427,000000,22.3914,22.3914,21.7869,21.9471,10476.052357286,0
+MTR.US,D,20070430,000000,22.132,22.1965,22.132,22.1965,2679.0610084771,0
+MTR.US,D,20070501,000000,22.0566,22.203,21.8228,22.1229,6453.6569039908,0
+MTR.US,D,20070502,000000,21.7834,22.0714,21.7834,21.9223,27958.963262911,0
+MTR.US,D,20070503,000000,21.9223,22.0686,21.9112,21.9609,5371.1640989429,0
+MTR.US,D,20070504,000000,21.7429,21.9296,21.6296,21.8487,7533.9760287072,0
+MTR.US,D,20070507,000000,21.8605,21.9278,21.5736,21.7429,13446.386530174,0
+MTR.US,D,20070508,000000,22.0079,22.0079,20.3682,21.1272,18278.477906924,0
+MTR.US,D,20070509,000000,20.8512,21.1051,20.8245,21.0868,3222.4810913325,0
+MTR.US,D,20070510,000000,21.1917,21.1917,20.4731,21.0611,6186.2942232259,0
+MTR.US,D,20070511,000000,21.1917,21.198,21.0611,21.1605,1884.5808473426,0
+MTR.US,D,20070514,000000,21.1605,21.3832,20.6995,20.8245,5096.1935370179,0
+MTR.US,D,20070515,000000,21.1438,21.2762,20.7989,21.1502,8339.3245914991,0
+MTR.US,D,20070516,000000,21.4418,21.6655,21.2762,21.6655,4033.2638549528,0
+MTR.US,D,20070517,000000,21.2137,21.9462,21.2137,21.7511,8057.8329885799,0
+MTR.US,D,20070518,000000,21.8256,22.3914,21.7595,22.0714,7262.2659872797,0
+MTR.US,D,20070521,000000,22.2959,22.2959,21.764,22.2323,5096.1935370179,0
+MTR.US,D,20070522,000000,22.132,22.1965,21.7972,22.0005,6186.2942232259,0
+MTR.US,D,20070523,000000,22.0005,22.0566,20.8099,21.3832,13980.025051537,0
+MTR.US,D,20070524,000000,21.6655,21.6655,20.8467,21.0777,13170.329128083,0
+MTR.US,D,20070525,000000,21.3501,21.5736,20.8245,21.0472,13170.329128083,0
+MTR.US,D,20070529,000000,21.039,21.0472,20.8245,20.9709,4033.2638549528,0
+MTR.US,D,20070530,000000,20.6,21.7595,20.6,21.2903,13980.025051537,0
+MTR.US,D,20070531,000000,21.2903,21.8487,21.2903,21.3501,10222.818598675,0
+MTR.US,D,20070601,000000,21.3462,21.5146,21.2937,21.3832,6719.9327445898,0
+MTR.US,D,20070604,000000,21.3832,22.3115,21.3832,21.5736,23925.699407958,0
+MTR.US,D,20070605,000000,21.5534,21.5534,21.4806,21.4806,1623.7392075719,0
+MTR.US,D,20070606,000000,21.4806,21.7337,21.4786,21.5736,4033.2638549528,0
+MTR.US,D,20070607,000000,21.4844,21.5736,21.198,21.198,7262.2659872797,0
+MTR.US,D,20070608,000000,21.5487,21.5736,21.3501,21.569,8594.732030441,0
+MTR.US,D,20070611,000000,21.8487,21.8487,21.3501,21.3501,5096.1935370179,0
+MTR.US,D,20070612,000000,21.3501,21.6767,21.2028,21.2571,4311.4949373748,0
+MTR.US,D,20070613,000000,21.2571,21.5736,21.2571,21.5736,3495.2779729259,0
+MTR.US,D,20070614,000000,21.2967,22.1101,21.2967,21.8853,12375.848966949,0
+MTR.US,D,20070615,000000,21.8689,21.8809,21.3832,21.6103,4033.2638549528,0
+MTR.US,D,20070618,000000,21.8726,22.2379,21.6103,21.6103,7789.3834676494,0
+MTR.US,D,20070619,000000,21.6344,22.2186,21.6296,22.0005,8594.732030441,0
+MTR.US,D,20070620,000000,21.8487,22.305,21.7595,21.8487,13446.386530174,0
+MTR.US,D,20070621,000000,21.6379,22.0566,21.6379,22.0566,3764.8143340223,0
+MTR.US,D,20070622,000000,22.305,22.305,21.6563,21.8487,6984.0349048577,0
+MTR.US,D,20070625,000000,21.8726,22.1882,21.5736,21.6296,6453.6569039908,0
+MTR.US,D,20070626,000000,22.0005,22.316,21.5736,21.7595,10222.818598675,0
+MTR.US,D,20070627,000000,21.7595,21.809,21.4806,21.809,151114.25664043,0
+MTR.US,D,20070628,000000,21.5387,22.2756,21.5387,21.8644,4845.1334587388,0
+MTR.US,D,20070629,000000,22.259,22.316,21.8853,22.316,10476.052357286,0
+MTR.US,D,20070702,000000,22.316,22.409,21.9112,21.9609,4311.4949373748,0
+MTR.US,D,20070703,000000,22.3115,22.5011,22.0161,22.0318,4845.1334587388,0
+MTR.US,D,20070705,000000,22.316,22.5001,21.9462,21.9803,6984.0349048577,0
+MTR.US,D,20070706,000000,22.223,22.3363,22.0779,22.316,4311.4949373748,0
+MTR.US,D,20070709,000000,22.5011,22.5011,21.7595,22.0603,8874.0499530287,0
+MTR.US,D,20070710,000000,22.3077,22.5011,22.0355,22.0566,7262.2659872797,0
+MTR.US,D,20070711,000000,22.2747,22.316,22.005,22.005,10222.818598675,0
+MTR.US,D,20070712,000000,22.2415,22.2415,22.0079,22.0079,5910.2368211354,0
+MTR.US,D,20070713,000000,22.316,22.5011,22.0355,22.2351,11293.356161901,0
+MTR.US,D,20070716,000000,22.132,22.6886,22.132,22.223,4311.4949373748,0
+MTR.US,D,20070717,000000,22.5011,22.6886,22.5011,22.5709,4311.4949373748,0
+MTR.US,D,20070718,000000,22.6759,22.6886,22.5359,22.6886,5653.7425420276,0
+MTR.US,D,20070719,000000,22.7236,23.7993,22.7062,23.5535,26884.078339023,0
+MTR.US,D,20070720,000000,23.249,23.7993,23.0677,23.7651,18017.636267153,0
+MTR.US,D,20070723,000000,23.1526,23.5252,22.8784,22.8993,14247.387732303,0
+MTR.US,D,20070724,000000,22.5295,22.8479,22.5295,22.5295,5653.7425420276,0
+MTR.US,D,20070725,000000,22.5553,23.0586,22.5011,22.9252,5096.1935370179,0
+MTR.US,D,20070726,000000,23.2068,24.5298,22.4468,23.1404,11293.356161901,0
+MTR.US,D,20070727,000000,23.4322,23.6199,22.3308,22.5792,18278.477906924,0
+MTR.US,D,20070730,000000,22.3206,22.6886,22.3206,22.6233,2423.6535695351,0
+MTR.US,D,20070731,000000,22.8736,23.1526,21.6902,22.3206,6453.6569039908,0
+MTR.US,D,20070801,000000,22.6115,23.0392,21.6978,21.914,11293.356161901,0
+MTR.US,D,20070802,000000,22.305,22.4605,21.7595,21.764,4033.2638549528,0
+MTR.US,D,20070803,000000,21.7686,22.1145,21.7686,22.1145,5096.1935370179,0
+MTR.US,D,20070806,000000,21.7759,21.7759,18.8381,20.6563,58348.10113635,0
+MTR.US,D,20070807,000000,20.0085,21.7595,19.9873,21.2874,22591.059684465,0
+MTR.US,D,20070808,000000,21.198,21.6655,20.9561,21.5653,3495.2779729259,0
+MTR.US,D,20070809,000000,21.9462,21.9462,21.0152,21.0152,18017.636267153,0
+MTR.US,D,20070810,000000,21.8487,21.8487,21.2396,21.4126,17478.563544962,0
+MTR.US,D,20070813,000000,21.8368,22.316,21.6149,21.7925,5910.2368211354,0
+MTR.US,D,20070814,000000,21.58,22.6886,20.6995,20.8099,19630.50707307,0
+MTR.US,D,20070815,000000,20.0488,21.7595,20.0488,20.1971,18548.014268021,0
+MTR.US,D,20070816,000000,19.7141,19.8612,18.6891,19.8612,18809.942747957,0
+MTR.US,D,20070817,000000,20.5485,20.8245,20.083,20.2503,12910.574328479,0
+MTR.US,D,20070820,000000,20.2503,21.198,20.0867,21.198,11828.081523431,0
+MTR.US,D,20070821,000000,20.3499,21.5736,20.083,21.5736,7262.2659872797,0
+MTR.US,D,20070822,000000,21.8689,22.4006,21.1641,21.5736,12641.037967382,0
+MTR.US,D,20070823,000000,21.5736,21.7152,21.2083,21.5736,3495.2779729259,0
+MTR.US,D,20070824,000000,21.8605,22.132,21.6655,22.132,7262.2659872797,0
+MTR.US,D,20070827,000000,22.4964,22.6886,21.7759,22.316,11828.081523431,0
+MTR.US,D,20070828,000000,22.316,22.5001,22.132,22.316,16935.143462106,0
+MTR.US,D,20070829,000000,22.0945,22.6363,21.9086,22.5792,9415.2963555527,0
+MTR.US,D,20070830,000000,22.3115,22.3759,22.132,22.1366,4845.1334587388,0
+MTR.US,D,20070831,000000,22.5001,22.5011,22.223,22.3363,6453.6569039908,0
+MTR.US,D,20070904,000000,22.5011,22.6886,22.223,22.5177,10476.052357286,0
+MTR.US,D,20070905,000000,22.1752,22.2351,22.1752,22.2351,1340.0739243214,0
+MTR.US,D,20070906,000000,22.3914,22.409,22.2756,22.409,5910.2368211354,0
+MTR.US,D,20070907,000000,22.6685,22.6685,22.156,22.3206,4845.1334587388,0
+MTR.US,D,20070910,000000,22.1366,22.3861,22.1366,22.1596,6984.0349048577,0
+MTR.US,D,20070911,000000,22.5994,22.5994,22.132,22.316,7789.3834676494,0
+MTR.US,D,20070912,000000,22.6859,22.6886,22.1366,22.3206,7789.3834676494,0
+MTR.US,D,20070913,000000,22.5011,22.6886,22.3206,22.3206,3222.4810913325,0
+MTR.US,D,20070914,000000,22.3252,22.6859,22.316,22.3555,6186.2942232259,0
+MTR.US,D,20070917,000000,22.316,22.409,22.0355,22.223,19904.390794826,0
+MTR.US,D,20070918,000000,21.9471,22.203,21.8891,21.8891,9143.5863141251,0
+MTR.US,D,20070919,000000,22.2959,22.3363,21.9462,22.132,20966.233636727,0
+MTR.US,D,20070920,000000,22.6859,22.6886,22.5011,22.6886,13446.386530174,0
+MTR.US,D,20070921,000000,22.6886,22.6886,22.3206,22.5011,8339.3245914991,0
+MTR.US,D,20070924,000000,22.316,22.5994,21.9278,22.316,27958.963262911,0
+MTR.US,D,20070925,000000,22.316,22.5967,21.9803,22.178,23664.857768187,0
+MTR.US,D,20070926,000000,21.9471,22.6794,21.9471,22.4734,20440.202996524,0
+MTR.US,D,20070927,000000,22.4734,22.6566,22.4181,22.4837,9415.2963555527,0
+MTR.US,D,20070928,000000,22.5756,22.6886,22.5645,22.6886,8594.732030441,0
+MTR.US,D,20071001,000000,22.6886,22.8359,22.6886,22.6932,16935.143462106,0
+MTR.US,D,20071002,000000,22.6886,23.0632,21.9931,22.7789,11828.081523431,0
+MTR.US,D,20071003,000000,22.7789,23.1331,22.3639,22.8037,2143.2488067817,0
+MTR.US,D,20071004,000000,23.1526,23.192,22.8037,23.192,5371.1640989429,0
+MTR.US,D,20071005,000000,23.192,23.192,22.9969,23.1487,795.56700130031,0
+MTR.US,D,20071008,000000,23.1487,23.6199,23.1444,23.502,20701.044636294,0
+MTR.US,D,20071009,000000,23.6199,24.171,23.502,24.171,22322.610163534,0
+MTR.US,D,20071010,000000,24.171,24.5095,23.8664,24.5095,9950.0217170824,0
+MTR.US,D,20071011,000000,24.6218,24.6218,24.3588,24.4746,11828.081523431,0
+MTR.US,D,20071012,000000,24.4746,24.5178,24.0513,24.4793,6186.2942232259,0
+MTR.US,D,20071015,000000,24.171,24.4443,23.8969,24.4443,6984.0349048577,0
+MTR.US,D,20071016,000000,24.1471,24.2318,23.7606,24.045,11020.559280308,0
+MTR.US,D,20071017,000000,24.045,24.2924,24.045,24.1168,10222.818598675,0
+MTR.US,D,20071018,000000,24.287,24.4793,23.1212,23.9198,8339.3245914991,0
+MTR.US,D,20071019,000000,23.9144,24.1554,23.5675,24.1554,18809.942747957,0
+MTR.US,D,20071022,000000,23.6199,24.4332,23.4322,24.4019,15066.865217248,0
+MTR.US,D,20071023,000000,24.4793,24.5483,24.3366,24.5483,14788.634134828,0
+MTR.US,D,20071024,000000,24.4049,24.8445,24.4049,24.6919,12103.052085356,0
+MTR.US,D,20071025,000000,24.8795,25.7563,24.8261,25.5143,27680.732180488,0
+MTR.US,D,20071026,000000,25.84,26.2228,25.5519,25.9983,28773.006547027,0
+MTR.US,D,20071029,000000,26.1105,26.1105,25.0469,25.3662,20164.145594432,0
+MTR.US,D,20071030,000000,25.3836,25.3836,24.3835,24.436,9950.0217170824,0
+MTR.US,D,20071031,000000,24.436,25.1527,24.3228,25.139,11020.559280308,0
+MTR.US,D,20071101,000000,25.311,25.9329,25.311,25.9302,15313.577934865,0
+MTR.US,D,20071102,000000,26.035,26.035,25.2135,25.2135,9415.2963555527,0
+MTR.US,D,20071105,000000,25.6247,26.0149,25.6082,25.9384,6719.9327445898,0
+MTR.US,D,20071106,000000,26.0314,26.1105,25.3662,25.4768,23387.71352593,0
+MTR.US,D,20071107,000000,25.4968,26.2109,25.4968,26.0278,19904.390794826,0
+MTR.US,D,20071108,000000,26.2109,26.2284,25.6625,26.0416,15590.722177122,0
+MTR.US,D,20071109,000000,26.2284,26.5751,26.2284,26.5716,27680.732180488,0
+MTR.US,D,20071112,000000,26.5716,27.8872,25.7204,26.4297,51627.081551595,0
+MTR.US,D,20071113,000000,26.4822,26.5926,26.2596,26.5006,15863.519058714,0
+MTR.US,D,20071114,000000,26.5006,29.5074,26.3167,26.6626,22046.552761443,0
+MTR.US,D,20071115,000000,26.6322,26.6563,25.461,26.0093,26608.020936932,0
+MTR.US,D,20071116,000000,26.013,27.1458,24.8076,26.0691,12910.574328479,0
+MTR.US,D,20071119,000000,26.5926,26.9958,26.1455,26.1455,18278.477906924,0
+MTR.US,D,20071120,000000,26.6663,27.4308,26.4014,27.1458,20966.233636727,0
+MTR.US,D,20071121,000000,26.7785,27.1483,26.417,26.417,34688.677568993,0
+MTR.US,D,20071123,000000,26.9571,27.0178,26.6111,26.8688,10476.052357286,0
+MTR.US,D,20071126,000000,27.0178,27.0178,26.5926,26.9624,16681.909703495,0
+MTR.US,D,20071127,000000,26.463,27.2423,24.5483,24.8832,70718.51590247,0
+MTR.US,D,20071128,000000,26.7749,26.7749,24.436,25.0304,10476.052357286,0
+MTR.US,D,20071129,000000,25.0304,26.0571,24.7736,25.7009,15863.519058714,0
+MTR.US,D,20071130,000000,25.2899,25.2899,25.1104,25.1977,10757.543960206,0
+MTR.US,D,20071203,000000,25.1758,27.2423,24.9641,26.9818,59701.21714266,0
+MTR.US,D,20071204,000000,27.2835,27.4245,26.4896,26.4896,13446.386530174,0
+MTR.US,D,20071205,000000,26.5292,27.3288,26.5292,26.7785,8339.3245914991,0
+MTR.US,D,20071206,000000,26.9624,27.3288,26.5926,26.5926,18278.477906924,0
+MTR.US,D,20071207,000000,27.073,27.0775,26.7785,26.9294,8057.8329885799,0
+MTR.US,D,20071210,000000,27.1244,27.1244,26.1722,26.7298,11293.356161901,0
+MTR.US,D,20071211,000000,26.2264,26.2264,26.2228,26.2228,795.56700130031,0
+MTR.US,D,20071212,000000,26.3139,26.4014,26.2228,26.2228,2143.2488067817,0
+MTR.US,D,20071213,000000,26.0149,26.7959,26.0149,26.1309,6984.0349048577,0
+MTR.US,D,20071214,000000,26.6083,26.7473,26.3258,26.4336,4573.4234173111,0
+MTR.US,D,20071217,000000,25.4768,25.5714,25.1067,25.2631,30915.168513644,0
+MTR.US,D,20071218,000000,24.8115,26.1382,24.8115,25.9791,16147.184341966,0
+MTR.US,D,20071219,000000,26.5513,26.5513,25.7009,25.7059,8628.424075578,0
+MTR.US,D,20071220,000000,25.681,26.071,25.4768,25.4802,32537.82088105,0
+MTR.US,D,20071221,000000,25.6652,26.0802,25.6652,25.8529,13706.141329779,0
+MTR.US,D,20071224,000000,25.9403,25.9403,25.6652,25.8474,5653.7425420276,0
+MTR.US,D,20071226,000000,25.6625,25.8428,25.4768,25.6247,6453.6569039908,0
+MTR.US,D,20071227,000000,25.5815,25.7278,25.5815,25.6844,2423.6535695351,0
+MTR.US,D,20071228,000000,25.7939,26.2228,25.4214,25.5218,11569.413563992,0
+MTR.US,D,20071231,000000,25.2899,25.8474,25.1067,25.8474,10476.052357286,0
+MTR.US,D,20080102,000000,25.8529,25.9625,25.3443,25.4553,11569.413563992,0
+MTR.US,D,20080103,000000,25.4011,25.4011,24.9219,24.9567,15590.722177122,0
+MTR.US,D,20080104,000000,24.9219,24.9954,23.4322,23.7651,19630.50707307,0
+MTR.US,D,20080107,000000,23.5794,23.5794,21.176,22.5057,121394.61230907,0
+MTR.US,D,20080108,000000,22.316,23.192,21.7595,22.7789,29585.962990979,0
+MTR.US,D,20080109,000000,22.8857,23.2913,22.7808,23.019,10757.543960206,0
+MTR.US,D,20080110,000000,22.5011,23.4938,21.8726,21.9471,32430.223704644,0
+MTR.US,D,20080111,000000,21.0894,21.9646,21.0152,21.8853,57809.028414159,0
+MTR.US,D,20080114,000000,21.4245,22.2793,21.4245,21.9471,34948.432368596,0
+MTR.US,D,20080115,000000,22.0945,22.6316,21.8154,22.1339,14520.184613896,0
+MTR.US,D,20080116,000000,21.9462,22.4918,21.9462,22.156,22046.552761443,0
+MTR.US,D,20080117,000000,21.8605,22.3914,21.3021,21.6978,26348.266137325,0
+MTR.US,D,20080118,000000,21.662,21.9958,20.8725,21.1502,27958.963262911,0
+MTR.US,D,20080122,000000,20.4197,21.155,20.0756,20.9755,18278.477906924,0
+MTR.US,D,20080123,000000,20.9755,21.1641,20.1502,20.6995,25011.452733503,0
+MTR.US,D,20080124,000000,20.4197,21.4908,20.4197,20.7519,23925.699407958,0
+MTR.US,D,20080125,000000,20.9185,21.3177,20.9185,21.198,15313.577934865,0
+MTR.US,D,20080128,000000,21.039,21.8772,20.9211,21.8772,40070.710069591,0
+MTR.US,D,20080129,000000,21.9223,22.132,21.9223,22.0566,7533.9760287072,0
+MTR.US,D,20080130,000000,21.9462,22.3759,20.9837,21.9406,25011.452733503,0
+MTR.US,D,20080131,000000,21.662,23.0586,21.3785,23.0586,10757.543960206,0
+MTR.US,D,20080201,000000,22.7789,23.8619,22.7789,23.2012,13446.386530174,0
+MTR.US,D,20080204,000000,23.9897,23.9897,22.156,22.524,36026.57781298,0
+MTR.US,D,20080205,000000,23.6199,23.6199,22.1101,22.409,34688.677568993,0
+MTR.US,D,20080206,000000,22.409,22.5177,21.9086,22.0686,19092.521191042,0
+MTR.US,D,20080207,000000,22.1891,22.5553,22.1485,22.316,38456.752423511,0
+MTR.US,D,20080208,000000,22.316,22.5828,22.132,22.5011,98130.798562028,0
+MTR.US,D,20080211,000000,22.316,23.1791,22.316,23.1331,26348.266137325,0
+MTR.US,D,20080212,000000,23.1791,23.469,22.6381,23.469,31215.13639938,0
+MTR.US,D,20080213,000000,23.4579,24.8426,23.3355,24.4746,19363.144392304,0
+MTR.US,D,20080214,000000,24.597,25.7646,24.2464,25.5492,25011.452733503,0
+MTR.US,D,20080215,000000,25.8474,25.8474,24.8776,25.4768,12103.052085356,0
+MTR.US,D,20080219,000000,26.035,26.035,25.4268,25.8263,23664.857768187,0
+MTR.US,D,20080220,000000,25.5068,26.035,25.5068,25.945,17068.824802489,0
+MTR.US,D,20080221,000000,26.0149,26.2228,25.5519,25.9229,23439.881853885,0
+MTR.US,D,20080222,000000,25.5834,26.3875,25.3054,25.9909,18548.014268021,0
+MTR.US,D,20080225,000000,26.245,26.4401,25.7563,26.3976,9950.0217170824,0
+MTR.US,D,20080226,000000,26.4401,26.7712,25.7849,26.3139,14788.634134828,0
+MTR.US,D,20080227,000000,26.301,26.301,25.3707,25.8658,29029.500826135,0
+MTR.US,D,20080228,000000,26.0416,26.0885,25.8115,26.0416,5452.6771113711,0
+MTR.US,D,20080229,000000,26.3976,26.5227,25.4674,25.6293,14247.387732303,0
+MTR.US,D,20080303,000000,26.4371,26.4371,25.3221,25.7526,14997.307446642,0
+MTR.US,D,20080304,000000,25.8566,26.1427,25.7646,25.8474,5371.1640989429,0
+MTR.US,D,20080305,000000,26.3635,26.3635,25.749,25.9791,9766.3457290773,0
+MTR.US,D,20080306,000000,26.3875,26.6828,25.5917,25.5917,18278.477906924,0
+MTR.US,D,20080307,000000,26.1722,26.2321,25.2899,26.035,10757.543960206,0
+MTR.US,D,20080310,000000,25.415,26.0314,25.415,25.7978,11569.413563992,0
+MTR.US,D,20080311,000000,26.0314,26.0314,25.2852,25.9625,7310.0869545709,0
+MTR.US,D,20080312,000000,25.0516,26.0848,25.0516,25.9403,4033.2638549528,0
+MTR.US,D,20080313,000000,25.6404,25.7692,25.6118,25.7692,9415.2963555527,0
+MTR.US,D,20080314,000000,26.2982,26.2982,25.7591,25.7718,3764.8143340223,0
+MTR.US,D,20080317,000000,26.0691,26.2228,25.4768,26.2228,6453.6569039908,0
+MTR.US,D,20080318,000000,26.2228,26.7785,25.4768,25.5402,8594.732030441,0
+MTR.US,D,20080319,000000,25.5402,25.5402,25.1104,25.5143,2967.0736523906,0
+MTR.US,D,20080320,000000,25.0579,25.1904,23.5252,24.6586,25541.830734369,0
+MTR.US,D,20080324,000000,23.9723,24.9741,23.9723,24.9367,8339.3245914991,0
+MTR.US,D,20080325,000000,25.0793,25.2899,24.1793,25.1067,13599.63099354,0
+MTR.US,D,20080326,000000,25.6044,25.8327,25.0109,25.5354,13446.386530174,0
+MTR.US,D,20080327,000000,25.4768,25.4768,25.1977,25.3283,4033.2638549528,0
+MTR.US,D,20080328,000000,25.2724,25.3283,25.0138,25.3283,2679.0610084771,0
+MTR.US,D,20080331,000000,25.8844,25.8844,24.9605,25.3707,19363.144392304,0
+MTR.US,D,20080401,000000,24.9567,25.681,24.9219,25.2502,6984.0349048577,0
+MTR.US,D,20080402,000000,25.2899,25.3836,24.9318,25.3836,8339.3245914991,0
+MTR.US,D,20080403,000000,25.3009,25.6844,25.3009,25.3836,11020.559280308,0
+MTR.US,D,20080404,000000,25.3836,25.3836,25.0247,25.3359,15313.577934865,0
+MTR.US,D,20080407,000000,25.3855,26.7022,25.3836,26.2366,22591.059684465,0
+MTR.US,D,20080408,000000,26.2366,26.6755,25.7352,26.5926,7262.2659872797,0
+MTR.US,D,20080409,000000,26.4014,26.7133,25.945,26.4933,18786.032264312,0
+MTR.US,D,20080410,000000,26.5541,26.5541,25.9625,26.1455,3764.8143340223,0
+MTR.US,D,20080411,000000,25.945,26.035,25.945,26.035,3222.4810913325,0
+MTR.US,D,20080414,000000,26.1325,26.4962,25.5263,26.1143,16385.202338257,0
+MTR.US,D,20080415,000000,26.2109,27.0775,26.2109,26.3553,20067.416819684,0
+MTR.US,D,20080416,000000,26.7362,27.1209,25.6219,26.035,69255.629039424,0
+MTR.US,D,20080417,000000,26.035,26.5541,25.7757,26.035,17874.173365281,0
+MTR.US,D,20080418,000000,26.0848,26.0885,25.4443,26.0755,16385.202338257,0
+MTR.US,D,20080421,000000,26.2228,26.6957,26.1105,26.6957,9950.0217170824,0
+MTR.US,D,20080422,000000,26.6957,27.7466,26.6957,27.4476,20336.953180781,0
+MTR.US,D,20080423,000000,27.4476,27.7466,27.4476,27.4476,12103.052085356,0
+MTR.US,D,20080424,000000,27.2681,27.2983,25.863,26.8789,5096.1935370179,0
+MTR.US,D,20080425,000000,26.9294,26.9294,26.417,26.5716,11293.356161901,0
+MTR.US,D,20080428,000000,26.6828,27.2835,26.6083,26.9562,7445.9419752848,0
+MTR.US,D,20080429,000000,26.7785,26.9735,26.5973,26.7177,4771.2283274704,0
+MTR.US,D,20080430,000000,26.5926,26.9313,26.4059,26.7785,29304.47138806,0
+MTR.US,D,20080501,000000,26.9624,27.0923,26.0149,26.6322,28061.126238487,0
+MTR.US,D,20080502,000000,26.4014,26.4014,26.0011,26.1537,7640.4863649469,0
+MTR.US,D,20080505,000000,26.1325,26.4262,26.035,26.4262,7511.1523852273,0
+MTR.US,D,20080506,000000,26.2347,26.705,26.035,26.705,11435.73222361,0
+MTR.US,D,20080507,000000,26.8373,26.8373,26.4014,26.4014,5041.8515287324,0
+MTR.US,D,20080508,000000,26.5587,26.7785,26.3167,26.5798,15271.191168403,0
+MTR.US,D,20080509,000000,26.6083,26.7399,26.4426,26.7261,4033.2638549528,0
+MTR.US,D,20080512,000000,27.3141,27.3141,26.1271,26.2321,33896.371088188,0
+MTR.US,D,20080513,000000,25.749,26.5256,25.749,26.4933,16986.224949893,0
+MTR.US,D,20080514,000000,26.4014,26.5926,26.4014,26.5926,8824.0553054061,0
+MTR.US,D,20080515,000000,26.5006,26.5926,26.3341,26.5587,4426.6999949401,0
+MTR.US,D,20080516,000000,26.5926,26.8688,26.4297,26.8688,9767.4325692429,0
+MTR.US,D,20080519,000000,27.0178,27.1483,26.8834,27.1483,7249.2239052911,0
+MTR.US,D,20080520,000000,27.2792,27.2874,26.2228,27.2266,25511.399209729,0
+MTR.US,D,20080521,000000,27.372,28.2663,26.7832,28.2525,52768.263725591,0
+MTR.US,D,20080522,000000,28.9537,29.2085,27.1817,27.1916,20184.795557582,0
+MTR.US,D,20080523,000000,27.3334,27.7695,26.8963,27.6195,7680.6994510783,0
+MTR.US,D,20080527,000000,27.5229,29.0391,27.5229,28.155,37113.417978692,0
+MTR.US,D,20080528,000000,26.9624,27.8872,26.4262,27.8872,17849.176041467,0
+MTR.US,D,20080529,000000,27.7106,28.0594,27.6922,27.7427,9671.7906346604,0
+MTR.US,D,20080530,000000,27.2266,28.3933,26.8908,28.2784,27626.390172202,0
+MTR.US,D,20080602,000000,28.8966,28.8966,27.7106,27.7106,7886.1122423976,0
+MTR.US,D,20080603,000000,28.3197,28.3197,27.0574,27.4989,6479.7410679677,0
+MTR.US,D,20080604,000000,27.2266,27.3866,26.7785,26.9624,14770.157852009,0
+MTR.US,D,20080605,000000,26.5513,27.1337,26.5513,27.0923,7668.7442092554,0
+MTR.US,D,20080606,000000,27.5229,27.5229,27.2266,27.3582,10296.723729945,0
+MTR.US,D,20080609,000000,27.3582,27.9167,27.1853,27.7805,13777.872780716,0
+MTR.US,D,20080610,000000,28.0813,28.0813,27.5229,27.5229,12541.048672137,0
+MTR.US,D,20080611,000000,28.3483,28.3593,27.5375,28.0813,12704.074696993,0
+MTR.US,D,20080612,000000,28.7006,28.8276,27.947,28.5488,5202.7038732576,0
+MTR.US,D,20080613,000000,28.7162,28.7162,28.1052,28.6639,7835.0307546091,0
+MTR.US,D,20080616,000000,28.7375,29.4109,28.0014,29.2711,20372.818906249,0
+MTR.US,D,20080617,000000,29.4782,29.7559,29.2408,29.7559,22322.610163534,0
+MTR.US,D,20080618,000000,29.7154,30.2206,29.7154,30.1075,9950.0217170824,0
+MTR.US,D,20080619,000000,30.112,30.3154,29.5922,29.7154,15279.885889728,0
+MTR.US,D,20080620,000000,29.6971,29.6971,29.3667,29.3687,12111.746806681,0
+MTR.US,D,20080623,000000,29.4607,29.9364,29.4579,29.9014,4916.8649096757,0
+MTR.US,D,20080624,000000,30.1626,30.3099,29.5858,29.6244,13706.141329779,0
+MTR.US,D,20080625,000000,29.6068,29.6068,29.0962,29.6015,22083.505327077,0
+MTR.US,D,20080626,000000,29.6244,29.745,29.3687,29.745,14477.797847435,0
+MTR.US,D,20080627,000000,29.9392,30.5638,29.9392,30.4056,6846.0062038122,0
+MTR.US,D,20080630,000000,30.4957,31.345,30.2795,30.6861,13446.386530174,0
+MTR.US,D,20080701,000000,30.8693,31.5768,30.3357,31.4802,16531.925760627,0
+MTR.US,D,20080702,000000,30.8693,32.3064,30.4985,30.7819,19869.611909526,0
+MTR.US,D,20080703,000000,30.4819,30.4819,29.9501,30.2574,24341.959191425,0
+MTR.US,D,20080707,000000,30.9299,30.9299,28.8276,30.0817,51766.197092805,0
+MTR.US,D,20080708,000000,29.7863,29.791,27.9499,29.0116,36468.921760425,0
+MTR.US,D,20080709,000000,28.454,29.1958,28.454,29.1958,16016.763522079,0
+MTR.US,D,20080710,000000,29.7559,29.8416,29.0116,29.2601,17442.697819492,0
+MTR.US,D,20080711,000000,29.2601,29.6685,29.2601,29.515,6453.6569039908,0
+MTR.US,D,20080714,000000,29.2601,30.4819,29.2601,30.1268,9143.5863141251,0
+MTR.US,D,20080715,000000,32.302,32.302,29.191,30.0717,18053.501992623,0
+MTR.US,D,20080716,000000,30.0717,30.3872,28.6739,28.7099,30658.674234535,0
+MTR.US,D,20080717,000000,28.7338,29.3826,28.2663,28.8276,23421.405571068,0
+MTR.US,D,20080718,000000,28.6004,29.4782,28.6004,29.3667,14224.564088824,0
+MTR.US,D,20080721,000000,29.4782,31.2935,29.3826,31.2409,20731.476160935,0
+MTR.US,D,20080722,000000,31.6127,31.6127,29.7559,29.8351,13345.310394763,0
+MTR.US,D,20080723,000000,29.8461,29.8701,28.7576,29.0116,17879.607566109,0
+MTR.US,D,20080724,000000,29.0017,29.3826,27.7106,27.9562,21329.238252074,0
+MTR.US,D,20080725,000000,27.6159,28.454,27.5229,28.454,17438.35045883,0
+MTR.US,D,20080728,000000,28.4283,28.8323,28.4283,28.5948,8814.2737439146,0
+MTR.US,D,20080729,000000,28.4808,28.7043,28.1688,28.3197,7093.8057615944,0
+MTR.US,D,20080730,000000,28.2405,28.9472,27.4816,28.8607,14912.533913719,0
+MTR.US,D,20080731,000000,28.9537,28.9537,27.8901,27.8901,8339.3245914991,0
+MTR.US,D,20080801,000000,28.1724,28.639,28.1724,28.5488,10296.723729945,0
+MTR.US,D,20080804,000000,28.639,28.639,27.822,28.1724,18548.014268021,0
+MTR.US,D,20080805,000000,27.8901,27.8901,27.107,27.2616,45085.390594181,0
+MTR.US,D,20080806,000000,26.9118,27.2367,26.5926,27.1483,19038.179182756,0
+MTR.US,D,20080807,000000,27.2792,27.602,27.2792,27.2983,56184.202366421,0
+MTR.US,D,20080808,000000,27.4944,27.5901,26.9818,27.0041,12652.993209206,0
+MTR.US,D,20080811,000000,26.7785,26.7785,26.1455,26.1455,16797.114761061,0
+MTR.US,D,20080812,000000,26.1271,26.5678,25.6699,26.4014,20303.261135644,0
+MTR.US,D,20080813,000000,26.035,27.3675,26.035,27.0969,8266.5063003964,0
+MTR.US,D,20080814,000000,27.6996,27.6996,27.06,27.5136,13658.320362488,0
+MTR.US,D,20080815,000000,27.337,27.6655,26.0802,26.3645,24725.61376992,0
+MTR.US,D,20080818,000000,25.7978,26.7785,25.7978,26.7785,10781.454443851,0
+MTR.US,D,20080819,000000,26.3129,27.029,26.3129,27.014,16746.033273271,0
+MTR.US,D,20080820,000000,26.8373,27.6618,26.6563,27.2792,33637.703128748,0
+MTR.US,D,20080821,000000,27.5229,28.0712,27.2929,27.635,34740.845896946,0
+MTR.US,D,20080822,000000,27.7999,27.7999,26.7785,27.3776,19371.83911363,0
+MTR.US,D,20080825,000000,27.5165,27.5165,27.0178,27.4511,6585.1645640419,0
+MTR.US,D,20080826,000000,27.6729,27.8901,27.3233,27.8698,20059.808938525,0
+MTR.US,D,20080827,000000,28.086,28.1312,27.9186,28.0979,7390.5131268335,0
+MTR.US,D,20080828,000000,27.8901,28.1312,27.7999,28.1246,9535.9356139466,0
+MTR.US,D,20080829,000000,27.6195,28.8018,27.6195,28.7576,18809.942747957,0
+MTR.US,D,20080902,000000,28.8018,29.0116,27.6083,27.7015,17481.824065459,0
+MTR.US,D,20080903,000000,27.6112,27.8605,25.7398,25.7398,22190.015663317,0
+MTR.US,D,20080904,000000,26.2596,27.2874,25.8263,27.2874,37454.685790726,0
+MTR.US,D,20080905,000000,26.9175,27.2616,24.838,26.4401,27732.900508443,0
+MTR.US,D,20080908,000000,26.2264,26.9681,26.0848,26.7933,20192.403438741,0
+MTR.US,D,20080909,000000,26.5926,26.7785,25.7009,25.7009,27203.60934774,0
+MTR.US,D,20080910,000000,25.6625,25.7009,24.5483,25.6367,37132.981101676,0
+MTR.US,D,20080911,000000,25.1104,25.3662,24.7552,24.9982,11162.935342016,0
+MTR.US,D,20080912,000000,24.9219,25.2631,24.6531,25.2631,11569.413563992,0
+MTR.US,D,20080915,000000,24.6394,25.311,24.6394,25.311,23925.699407958,0
+MTR.US,D,20080916,000000,24.7525,24.7525,22.316,23.156,43241.022832971,0
+MTR.US,D,20080917,000000,22.6886,23.5748,22.6886,23.2821,24371.303875899,0
+MTR.US,D,20080918,000000,23.8131,24.4938,23.0632,23.6437,16850.369929181,0
+MTR.US,D,20080919,000000,23.7993,26.2228,23.7993,25.2899,6863.3956464639,0
+MTR.US,D,20080922,000000,25.6247,26.5881,25.6247,26.2321,22535.630836013,0
+MTR.US,D,20080923,000000,26.2366,26.5881,26.1105,26.1455,13313.792029957,0
+MTR.US,D,20080924,000000,26.4014,26.5827,26.2228,26.4014,18837.1137521,0
+MTR.US,D,20080925,000000,26.0416,26.4122,25.9909,26.035,18388.24876366,0
+MTR.US,D,20080926,000000,26.2228,26.5256,25.6652,26.3683,4691.8889953736,0
+MTR.US,D,20080929,000000,26.035,26.9118,24.5483,24.7323,31944.406150572,0
+MTR.US,D,20080930,000000,24.6586,25.7646,23.0632,23.3402,30824.960779891,0
+MTR.US,D,20081001,000000,23.4322,23.5987,22.6979,23.3751,13634.409878842,0
+MTR.US,D,20081002,000000,23.9897,23.9897,19.5329,19.5329,38356.763128267,0
+MTR.US,D,20081003,000000,20.6406,21.3501,19.7141,20.083,67143.898597447,0
+MTR.US,D,20081006,000000,19.3396,19.5281,16.9243,17.8535,130120.85199956,0
+MTR.US,D,20081007,000000,17.5896,18.228,17.1488,17.5729,93922.553440396,0
+MTR.US,D,20081008,000000,16.8672,16.8672,14.2495,16.2527,86309.238079592,0
+MTR.US,D,20081009,000000,16.2545,18.4829,15.9904,16.9243,50926.069644712,0
+MTR.US,D,20081010,000000,15.9306,16.9243,14.1428,15.9056,68068.799578468,0
+MTR.US,D,20081013,000000,17.1065,20.8245,16.755,19.415,54856.083683921,0
+MTR.US,D,20081014,000000,19.7141,20.5679,19.174,19.346,32846.483488112,0
+MTR.US,D,20081015,000000,19.5687,19.8843,18.9678,19.415,16735.164871615,0
+MTR.US,D,20081016,000000,18.9678,20.4446,18.9678,19.4519,9034.9022975541,0
+MTR.US,D,20081017,000000,19.8999,20.3857,19.7141,20.3432,9542.4566549409,0
+MTR.US,D,20081020,000000,20.7362,22.316,20.7362,21.8487,24766.913696218,0
+MTR.US,D,20081021,000000,21.682,23.7993,21.5736,22.2351,10408.668267012,0
+MTR.US,D,20081022,000000,22.2065,22.2065,20.2818,20.8686,22316.08912254,0
+MTR.US,D,20081023,000000,20.8171,20.9185,20.083,20.0867,6719.9327445898,0
+MTR.US,D,20081024,000000,20.083,20.4446,19.266,19.4353,14128.92215424,0
+MTR.US,D,20081027,000000,19.3396,19.3396,18.229,19.0459,14136.5300354,0
+MTR.US,D,20081028,000000,18.3154,18.3154,17.1672,18.228,15045.128413934,0
+MTR.US,D,20081029,000000,17.8535,19.3396,17.8535,18.4122,24384.345957888,0
+MTR.US,D,20081030,000000,19.5281,20.4953,19.346,19.4353,22683.441098549,0
+MTR.US,D,20081031,000000,18.9697,19.7232,18.9697,19.7232,7995.8830991344,0
+MTR.US,D,20081103,000000,19.5281,19.7141,18.4122,19.174,34234.378379725,0
+MTR.US,D,20081104,000000,19.3396,20.0793,18.9678,19.3396,9811.9930160371,0
+MTR.US,D,20081105,000000,19.3396,19.8888,18.7148,18.7148,7262.2659872797,0
+MTR.US,D,20081106,000000,18.2419,19.7085,17.8535,19.7085,17125.340491105,0
+MTR.US,D,20081107,000000,19.3396,19.8888,18.0182,18.8022,32285.673962606,0
+MTR.US,D,20081110,000000,19.2467,19.2467,18.0385,18.8574,23387.71352593,0
+MTR.US,D,20081111,000000,18.5972,18.5972,18.228,18.5712,1623.7392075719,0
+MTR.US,D,20081112,000000,17.8572,18.4122,17.8572,18.2024,6446.0490228308,0
+MTR.US,D,20081113,000000,17.6649,18.9678,16.4579,18.9678,27798.110918386,0
+MTR.US,D,20081114,000000,18.5842,19.7141,18.0385,19.7067,8802.3185020918,0
+MTR.US,D,20081117,000000,19.3396,19.3396,18.1305,18.1305,9903.2875899568,0
+MTR.US,D,20081118,000000,18.1305,18.1305,17.6649,17.6649,4807.0940529389,0
+MTR.US,D,20081119,000000,17.8535,17.8535,17.2675,17.273,6767.7537118812,0
+MTR.US,D,20081120,000000,17.2675,17.5693,16.2931,16.2931,14111.532711589,0
+MTR.US,D,20081121,000000,16.2931,16.6372,14.13,14.969,37219.928314933,0
+MTR.US,D,20081124,000000,15.3464,15.5284,14.8743,15.4071,28979.506178513,0
+MTR.US,D,20081125,000000,15.5284,15.5284,15.1853,15.1853,9143.5863141251,0
+MTR.US,D,20081126,000000,15.5284,16.3557,15.4466,16.2931,5436.3745088854,0
+MTR.US,D,20081128,000000,15.9904,15.9904,15.4383,15.9812,4845.1334587388,0
+MTR.US,D,20081201,000000,15.9904,16.3254,15.8056,15.95,5778.7291610843,0
+MTR.US,D,20081202,000000,15.7649,16.5508,15.4402,16.5508,5964.5788294209,0
+MTR.US,D,20081203,000000,15.9618,15.9618,15.5284,15.5284,1884.5808473426,0
+MTR.US,D,20081204,000000,15.2515,15.2515,14.5165,15.0997,8131.7381198483,0
+MTR.US,D,20081205,000000,14.4657,14.5044,13.393,13.7324,27612.26125005,0
+MTR.US,D,20081208,000000,13.9477,15.2389,13.9477,14.8569,16594.962490238,0
+MTR.US,D,20081209,000000,14.4484,14.7796,14.2256,14.7796,10497.789160601,0
+MTR.US,D,20081210,000000,14.9525,15.1558,14.8228,15.1393,6564.5146008933,0
+MTR.US,D,20081211,000000,15.3538,15.9857,15.0694,15.9812,6186.2942232259,0
+MTR.US,D,20081212,000000,14.4657,15.3159,14.4657,14.6931,10999.90931716,0
+MTR.US,D,20081215,000000,14.8743,15.2009,13.956,14.3176,17060.130081163,0
+MTR.US,D,20081216,000000,14.1355,14.1621,13.9477,14.0408,11020.559280308,0
+MTR.US,D,20081217,000000,14.0774,14.969,13.6322,13.6322,43339.925288051,0
+MTR.US,D,20081218,000000,13.5789,13.9441,13.5364,13.8235,7570.9285943415,0
+MTR.US,D,20081219,000000,13.6129,14.1115,13.3221,13.6523,9278.3544946731,0
+MTR.US,D,20081222,000000,13.7609,14.13,13.3864,13.9716,13692.012407624,0
+MTR.US,D,20081223,000000,13.4998,13.8963,13.2209,13.8548,6208.0310265402,0
+MTR.US,D,20081224,000000,13.9477,14.8642,13.5789,14.832,12476.92510236,0
+MTR.US,D,20081226,000000,14.8035,15.0619,14.245,14.5973,17067.737962323,0
+MTR.US,D,20081229,000000,14.5826,14.8642,14.2771,14.5413,11240.100993782,0
+MTR.US,D,20081230,000000,14.3407,14.7556,14.3231,14.6931,31793.335367538,0
+MTR.US,D,20081231,000000,14.3231,15.4466,14.3231,14.8688,12004.149630276,0
+MTR.US,D,20090102,000000,15.5322,15.9904,15.2009,15.7493,10430.405070327,0
+MTR.US,D,20090105,000000,15.8056,16.5508,15.8056,16.5359,13939.811965407,0
+MTR.US,D,20090106,000000,16.5875,17.1985,16.0668,17.1985,7390.5131268335,0
+MTR.US,D,20090107,000000,17.4801,17.4801,14.924,15.2515,21684.634986263,0
+MTR.US,D,20090108,000000,15.6197,15.6206,15.6131,15.6206,4196.2898798094,0
+MTR.US,D,20090109,000000,15.6407,15.787,15.1393,15.2102,7009.032228669,0
+MTR.US,D,20090112,000000,15.3538,15.3538,15.2515,15.2847,4426.6999949401,0
+MTR.US,D,20090113,000000,15.5284,15.6178,14.5044,14.7823,13047.516189358,0
+MTR.US,D,20090114,000000,14.8743,14.8743,14.5044,14.5044,2143.2488067817,0
+MTR.US,D,20090115,000000,13.8981,14.4686,13.8981,14.2975,8457.7901695614,0
+MTR.US,D,20090116,000000,14.245,14.4603,14.245,14.4326,1884.5808473426,0
+MTR.US,D,20090120,000000,14.4326,14.4916,14.0619,14.1594,2847.5212341624,0
+MTR.US,D,20090121,000000,14.4951,14.5586,14.4916,14.5586,1828.0651587256,0
+MTR.US,D,20090122,000000,14.0591,14.3121,13.6865,13.9477,5167.924987955,0
+MTR.US,D,20090123,000000,13.7609,14.13,13.7609,14.13,1884.5808473426,0
+MTR.US,D,20090126,000000,13.9865,13.9865,12.4877,13.1583,28151.333972242,0
+MTR.US,D,20090127,000000,13.5862,13.7609,12.6468,13.5789,25661.383152598,0
+MTR.US,D,20090128,000000,12.9431,14.13,12.9431,12.9431,21369.451338207,0
+MTR.US,D,20090129,000000,12.644,13.0121,12.644,13.0121,12777.979828262,0
+MTR.US,D,20090130,000000,12.978,13.0175,12.6993,12.7398,5194.009151932,0
+MTR.US,D,20090202,000000,13.0175,13.2034,12.6089,12.691,12424.756774406,0
+MTR.US,D,20090203,000000,12.978,12.9981,12.6128,12.9808,3222.4810913325,0
+MTR.US,D,20090204,000000,12.8298,12.978,12.6128,12.6274,9487.0278064897,0
+MTR.US,D,20090205,000000,12.6089,12.9339,12.6089,12.6551,9415.2963555527,0
+MTR.US,D,20090206,000000,12.8298,13.0175,12.1977,13.0175,9921.7638727738,0
+MTR.US,D,20090209,000000,12.7563,13.0175,12.4839,12.6844,6767.7537118812,0
+MTR.US,D,20090210,000000,12.6468,13.4665,12.4994,12.4994,5371.1640989429,0
+MTR.US,D,20090211,000000,12.8298,13.2955,11.0908,12.4212,16681.909703495,0
+MTR.US,D,20090212,000000,11.9108,11.9585,11.1572,11.1572,17747.013065891,0
+MTR.US,D,20090213,000000,11.1572,11.296,10.5057,10.7845,15486.385521213,0
+MTR.US,D,20090217,000000,10.7845,10.8066,10.604,10.604,9004.470772914,0
+MTR.US,D,20090218,000000,10.7845,10.7845,9.1108,9.12737,24560.414064733,0
+MTR.US,D,20090219,000000,9.10806,9.91031,9.10806,9.67024,5241.8301192233,0
+MTR.US,D,20090220,000000,9.29576,9.81835,8.46628,8.73992,29847.891470916,0
+MTR.US,D,20090223,000000,9.09979,9.37398,7.41912,7.43937,28784.961788851,0
+MTR.US,D,20090224,000000,7.43937,7.43937,5.57845,6.78306,90131.654942397,0
+MTR.US,D,20090225,000000,6.78582,8.49995,6.72269,8.49995,15727.664038002,0
+MTR.US,D,20090226,000000,8.67423,9.47422,7.62145,8.73716,24958.197565383,0
+MTR.US,D,20090227,000000,8.57873,8.73716,7.90363,8.4706,4311.4949373748,0
+MTR.US,D,20090302,000000,8.09732,8.43537,7.06746,7.06746,19158.81844115,0
+MTR.US,D,20090303,000000,7.10748,7.28524,6.57475,7.25608,12826.887635719,0
+MTR.US,D,20090304,000000,7.42438,8.15483,7.15827,7.81274,9163.1494371078,0
+MTR.US,D,20090305,000000,7.98838,8.18225,7.19536,7.19536,6984.0349048577,0
+MTR.US,D,20090306,000000,7.41912,7.62145,7.27071,7.62145,15367.919943151,0
+MTR.US,D,20090309,000000,7.85506,7.85506,7.23462,7.51518,9437.033158867,0
+MTR.US,D,20090310,000000,7.35067,8.92496,7.35067,8.55414,11094.464411575,0
+MTR.US,D,20090311,000000,8.90932,9.03813,8.55774,8.60862,10476.052357286,0
+MTR.US,D,20090312,000000,8.77682,8.92496,8.30213,8.55414,8339.3245914991,0
+MTR.US,D,20090313,000000,8.88999,9.82939,8.55414,8.70063,13878.948916127,0
+MTR.US,D,20090316,000000,9.12278,9.94818,9.12278,9.92148,17393.790012035,0
+MTR.US,D,20090317,000000,9.4779,9.60214,8.85134,9.28104,6186.2942232259,0
+MTR.US,D,20090318,000000,9.42643,9.76417,8.55414,9.29576,11569.413563992,0
+MTR.US,D,20090319,000000,9.39147,9.94818,9.37398,9.94818,11078.161809089,0
+MTR.US,D,20090320,000000,10.3594,10.4164,9.51006,9.91585,11212.92998964,0
+MTR.US,D,20090323,000000,10.4164,11.0779,9.89745,9.89745,23002.972107269,0
+MTR.US,D,20090324,000000,10.7293,10.7293,9.48711,9.48711,6453.6569039908,0
+MTR.US,D,20090325,000000,9.91031,10.2453,9.48711,9.80084,4311.4949373748,0
+MTR.US,D,20090326,000000,10.0448,10.604,10.0448,10.5057,7061.200556623,0
+MTR.US,D,20090327,000000,10.3786,10.3786,9.37398,9.37398,20930.367911258,0
+MTR.US,D,20090330,000000,9.30035,9.6086,9.22398,9.29576,24921.244999748,0
+MTR.US,D,20090331,000000,10.4164,10.4164,9.33345,9.78521,6453.6569039908,0
+MTR.US,D,20090401,000000,9.31235,10.1166,9.31235,10.0448,8427.3586449216,0
+MTR.US,D,20090402,000000,10.0448,10.0448,10.0448,10.0448,795.56700130031,0
+MTR.US,D,20090403,000000,10.0448,10.5609,10.0392,10.4164,2423.6535695351,0
+MTR.US,D,20090406,000000,10.2295,10.7845,10.2295,10.6576,6969.9059827034,0
+MTR.US,D,20090407,000000,10.4164,10.6077,10.4164,10.4164,5520.0612016452,0
+MTR.US,D,20090408,000000,10.3235,10.4928,10.0051,10.4211,13757.222817566,0
+MTR.US,D,20090409,000000,10.9905,10.9905,10.2295,10.4164,14788.634134828,0
+MTR.US,D,20090413,000000,10.2295,10.8526,9.85246,9.95085,13331.181472609,0
+MTR.US,D,20090414,000000,9.82577,10.0585,9.67024,9.85607,4162.5978346724,0
+MTR.US,D,20090415,000000,9.83584,10.5728,9.59569,10.2701,27257.951356027,0
+MTR.US,D,20090416,000000,10.5507,10.5507,10.3594,10.3594,4976.6411187897,0
+MTR.US,D,20090417,000000,10.2295,10.3594,10.1376,10.2655,20182.621877249,0
+MTR.US,D,20090420,000000,10.4192,10.4192,10.0797,10.0797,7262.2659872797,0
+MTR.US,D,20090421,000000,10.2655,10.7486,10.0448,10.5315,10945.567308873,0
+MTR.US,D,20090422,000000,10.052,10.3594,10.0448,10.064,9770.6930897401,0
+MTR.US,D,20090423,000000,10.0715,10.0825,10.0448,10.0448,5007.0726434297,0
+MTR.US,D,20090424,000000,10.3999,10.3999,10.0759,10.0759,2814.916029191,0
+MTR.US,D,20090427,000000,10.0549,10.3235,10.052,10.3235,6751.4511093956,0
+MTR.US,D,20090428,000000,9.82205,10.4854,9.82205,10.213,12201.954540435,0
+MTR.US,D,20090429,000000,10.1901,10.432,10.1901,10.3235,1340.0739243214,0
+MTR.US,D,20090430,000000,10.3107,10.4294,10.1496,10.1938,3595.2672681713,0
+MTR.US,D,20090501,000000,10.3107,10.5057,10.1376,10.1525,7735.0414593637,0
+MTR.US,D,20090504,000000,10.0448,10.432,10.0448,10.4164,23660.510407524,0
+MTR.US,D,20090505,000000,10.1054,10.3594,10.1054,10.3199,8877.3104735259,0
+MTR.US,D,20090506,000000,10.2655,10.469,10.2655,10.469,7129.6714870628,0
+MTR.US,D,20090507,000000,10.5057,11.2105,10.4735,10.9602,6453.6569039908,0
+MTR.US,D,20090508,000000,11.1572,11.6789,11.1065,11.6789,8899.0472768401,0
+MTR.US,D,20090511,000000,11.342,11.3493,10.8802,10.8802,6984.0349048577,0
+MTR.US,D,20090512,000000,10.9714,11.5271,10.9714,11.3052,5520.0612016452,0
+MTR.US,D,20090513,000000,10.6077,11.1572,10.6077,10.6346,7262.2659872797,0
+MTR.US,D,20090514,000000,10.6346,11.0734,10.6346,11.0734,6719.9327445898,0
+MTR.US,D,20090515,000000,10.8176,10.9417,10.4192,10.4192,34435.443810381,0
+MTR.US,D,20090518,000000,10.2177,10.5057,10.1404,10.5057,8090.4381935513,0
+MTR.US,D,20090519,000000,10.363,10.5802,10.098,10.4854,30118.514672179,0
+MTR.US,D,20090520,000000,10.3501,10.3501,10.098,10.1966,23540.957989296,0
+MTR.US,D,20090521,000000,10.3107,10.4504,10.0759,10.1708,68211.175640177,0
+MTR.US,D,20090522,000000,10.2223,10.2223,9.9647,10.2223,11228.145751959,0
+MTR.US,D,20090527,000000,10.1901,10.1901,9.6766,9.74382,11109.680173896,0
+MTR.US,D,20090528,000000,9.67303,9.81835,9.67303,9.81835,5371.1640989429,0
+MTR.US,D,20090529,000000,9.81835,10.2075,9.78893,10.1901,14593.002904999,0
+MTR.US,D,20090601,000000,10.6435,10.6942,10.0448,10.6942,14653.865954278,0
+MTR.US,D,20090602,000000,10.6435,10.6435,10.3418,10.5728,2679.0610084771,0
+MTR.US,D,20090603,000000,10.4164,10.5654,10.2295,10.525,8544.7373828183,0
+MTR.US,D,20090604,000000,10.525,10.7652,10.4164,10.7652,10702.115111753,0
+MTR.US,D,20090605,000000,10.7652,10.7652,10.5295,10.6942,9640.2722698549,0
+MTR.US,D,20090608,000000,10.5408,10.6686,10.2295,10.2655,11403.127018638,0
+MTR.US,D,20090609,000000,10.2831,10.5609,10.0759,10.1027,15445.085594916,0
+MTR.US,D,20090610,000000,10.2655,10.3898,10.0549,10.2453,4033.2638549528,0
+MTR.US,D,20090611,000000,10.4164,10.432,10.3786,10.4082,8594.732030441,0
+MTR.US,D,20090612,000000,10.4082,10.4901,10.1607,10.3235,8203.4695707852,0
+MTR.US,D,20090615,000000,10.2831,10.3024,10.1376,10.2453,16322.165608644,0
+MTR.US,D,20090616,000000,10.1166,10.3107,10.098,10.2831,7544.8444303644,0
+MTR.US,D,20090617,000000,10.3024,10.3024,10.2443,10.2443,4261.5002897521,0
+MTR.US,D,20090618,000000,10.1835,10.3024,10.0448,10.2295,14520.184613896,0
+MTR.US,D,20090619,000000,10.2295,10.2527,10.087,10.087,5509.1927999881,0
+MTR.US,D,20090622,000000,10.098,10.1166,10.098,10.098,2423.6535695351,0
+MTR.US,D,20090623,000000,10.0483,10.3024,10.0448,10.052,10222.818598675,0
+MTR.US,D,20090624,000000,10.0483,10.4246,10.0483,10.0944,5683.0872265018,0
+MTR.US,D,20090625,000000,10.3916,10.3962,10.0944,10.0944,11422.690141621,0
+MTR.US,D,20090626,000000,10.0448,10.0448,10.0448,10.0448,271.7100414277,0
+MTR.US,D,20090629,000000,10.087,10.1781,10.0585,10.1744,4033.2638549528,0
+MTR.US,D,20090630,000000,10.0245,10.1054,9.99881,9.99881,7939.3674105174,0
+MTR.US,D,20090701,000000,10.0898,10.0898,10.0005,10.0171,1884.5808473426,0
+MTR.US,D,20090702,000000,9.99881,10.0678,9.91031,9.91031,5371.1640989429,0
+MTR.US,D,20090706,000000,9.95085,10.3024,9.76417,9.76774,9131.6310723022,0
+MTR.US,D,20090707,000000,9.67303,9.6794,9.67024,9.6794,4573.4234173111,0
+MTR.US,D,20090708,000000,9.71528,9.80554,9.29576,9.30862,20811.902333196,0
+MTR.US,D,20090709,000000,9.29576,9.29576,9.01789,9.13014,23680.073530508,0
+MTR.US,D,20090710,000000,9.01789,9.01789,8.63016,8.92496,15607.024779606,0
+MTR.US,D,20090713,000000,8.92496,8.92496,8.58691,8.59593,5082.0646148638,0
+MTR.US,D,20090714,000000,8.55774,8.6491,8.42397,8.44319,22994.277385945,0
+MTR.US,D,20090715,000000,8.44319,9.13014,8.4144,8.83479,28408.915091515,0
+MTR.US,D,20090716,000000,8.5595,8.88999,8.5595,8.88999,8804.4921824232,0
+MTR.US,D,20090717,000000,8.96269,8.96269,8.59049,8.59049,1884.5808473426,0
+MTR.US,D,20090720,000000,8.88999,8.88999,8.55414,8.55414,24427.819564516,0
+MTR.US,D,20090721,000000,8.54625,8.73992,8.54625,8.55774,13984.372412201,0
+MTR.US,D,20090722,000000,8.71619,8.78878,8.59049,8.78878,4845.1334587388,0
+MTR.US,D,20090723,000000,8.67055,8.92496,8.67055,8.92496,17769.836709372,0
+MTR.US,D,20090724,000000,8.92037,9.26262,8.83479,8.83479,60700.023254948,0
+MTR.US,D,20090727,000000,9.1108,9.1108,8.91483,8.92496,15789.613927446,0
+MTR.US,D,20090728,000000,9.10898,9.10898,8.78327,8.92496,10765.151841366,0
+MTR.US,D,20090729,000000,8.92496,8.9682,8.81455,8.87159,80394.653897795,0
+MTR.US,D,20090730,000000,9.10806,9.10806,8.87619,8.92496,11828.081523431,0
+MTR.US,D,20090731,000000,8.94336,8.99581,8.87803,8.8808,16236.305235553,0
+MTR.US,D,20090803,000000,9.06113,9.28104,9.00685,9.27643,55223.435659931,0
+MTR.US,D,20090804,000000,9.627,9.627,9.16878,9.37028,28628.456804988,0
+MTR.US,D,20090805,000000,9.30035,9.30035,9.05377,9.1108,63904.028063464,0
+MTR.US,D,20090806,000000,9.16878,9.16878,8.81455,9.1108,31681.39083047,0
+MTR.US,D,20090807,000000,9.1108,9.4191,9.10806,9.17247,31757.469642069,0
+MTR.US,D,20090810,000000,9.39416,9.54326,9.1108,9.17247,21274.896243789,0
+MTR.US,D,20090811,000000,9.15223,9.29576,9.10898,9.17705,26472.165916219,0
+MTR.US,D,20090812,000000,9.24238,9.29576,9.15223,9.15223,21635.727178805,0
+MTR.US,D,20090813,000000,9.22398,9.22398,9.11357,9.22398,19413.139039928,0
+MTR.US,D,20090814,000000,9.24238,9.24238,8.96269,9.24238,11403.127018638,0
+MTR.US,D,20090817,000000,9.01053,9.01789,8.83479,8.92496,10951.001509702,0
+MTR.US,D,20090818,000000,9.01789,9.1108,9.01789,9.09425,7264.439667611,0
+MTR.US,D,20090819,000000,9.10898,9.1108,9.01789,9.05377,5186.401270772,0
+MTR.US,D,20090820,000000,9.07034,9.24238,9.03813,9.24238,9155.5415559479,0
+MTR.US,D,20090821,000000,9.23504,9.74382,9.15223,9.15223,35385.342115212,0
+MTR.US,D,20090824,000000,9.33345,9.4779,9.24238,9.4494,34739.75905678,0
+MTR.US,D,20090825,000000,9.5902,9.67024,9.3592,9.67024,18415.419767803,0
+MTR.US,D,20090826,000000,9.39789,9.86438,9.39789,9.85607,83689.95328023,0
+MTR.US,D,20090827,000000,9.85607,10.1376,9.85607,10.1376,17135.122052597,0
+MTR.US,D,20090828,000000,10.2251,10.4366,10.1708,10.3962,30376.095791451,0
+MTR.US,D,20090831,000000,10.3962,11.1572,10.3962,10.9326,36317.850977392,0
+MTR.US,D,20090901,000000,10.9804,11.3348,9.96193,9.96193,27000.370236753,0
+MTR.US,D,20090902,000000,9.9647,10.3786,9.67024,9.83584,15305.970053705,0
+MTR.US,D,20090903,000000,9.91031,10.2295,9.91031,10.0678,6564.5146008933,0
+MTR.US,D,20090904,000000,10.2453,10.7652,10.2065,10.7596,26579.763092623,0
+MTR.US,D,20090908,000000,10.8222,12.8298,10.7596,12.4075,58551.340247338,0
+MTR.US,D,20090909,000000,12.379,12.9145,12.379,12.4408,64747.416032055,0
+MTR.US,D,20090910,000000,12.7028,12.8474,12.3514,12.8298,26175.458550979,0
+MTR.US,D,20090911,000000,12.8298,13.0995,12.8298,12.8703,20208.706041227,0
+MTR.US,D,20090914,000000,12.8703,12.9081,12.0937,12.6633,32461.74206945,0
+MTR.US,D,20090915,000000,11.9171,12.9981,11.9032,12.6044,27488.361471158,0
+MTR.US,D,20090916,000000,12.9245,12.9743,12.6485,12.7931,8576.255747624,0
+MTR.US,D,20090917,000000,12.6274,12.9245,12.6274,12.7563,9601.1460238892,0
+MTR.US,D,20090918,000000,12.6274,12.6274,12.2723,12.4443,13300.749947968,0
+MTR.US,D,20090921,000000,12.4212,13.0121,12.4212,12.5859,11361.82709234,0
+MTR.US,D,20090922,000000,12.9485,13.3524,12.9431,13.1721,24256.098818334,0
+MTR.US,D,20090923,000000,13.0939,13.3524,12.632,12.632,29304.47138806,0
+MTR.US,D,20090924,000000,12.632,12.632,12.2723,12.5713,6179.7731822317,0
+MTR.US,D,20090925,000000,12.4212,12.4212,11.434,11.7644,47312.326093723,0
+MTR.US,D,20090928,000000,11.342,12.0524,10.9905,11.9032,38698.030940299,0
+MTR.US,D,20090929,000000,11.9032,12.125,11.8629,11.9143,14646.258073119,0
+MTR.US,D,20090930,000000,12.0966,12.6274,11.9778,12.6274,27975.265865396,0
+MTR.US,D,20091001,000000,12.6274,12.9245,12.5493,12.5493,5287.4774061831,0
+MTR.US,D,20091002,000000,12.2723,12.715,12.2723,12.3643,2423.6535695351,0
+MTR.US,D,20091005,000000,11.9566,12.5262,11.9566,12.5262,4901.6491473557,0
+MTR.US,D,20091006,000000,12.6468,13.0175,12.6468,12.6954,5060.3278115496,0
+MTR.US,D,20091007,000000,12.8298,12.9955,12.2723,12.2723,13010.563623723,0
+MTR.US,D,20091008,000000,12.0717,12.4628,11.9935,12.3643,5436.3745088854,0
+MTR.US,D,20091009,000000,12.4212,12.6468,12.4139,12.4738,2419.3062088723,0
+MTR.US,D,20091012,000000,12.0937,13.2034,12.0937,13.2034,17348.142725075,0
+MTR.US,D,20091013,000000,13.0101,13.5789,12.9245,13.5741,18983.837174471,0
+MTR.US,D,20091014,000000,13.6698,13.7032,13.3332,13.6247,23942.002010443,0
+MTR.US,D,20091015,000000,13.8374,13.9506,13.4417,13.6129,46667.829875456,0
+MTR.US,D,20091016,000000,13.3864,13.7032,13.2115,13.4528,10129.350344424,0
+MTR.US,D,20091019,000000,13.117,13.7032,13.117,13.3654,10239.121201161,0
+MTR.US,D,20091020,000000,13.6506,13.6506,13.3129,13.3129,9440.2936793641,0
+MTR.US,D,20091021,000000,13.3305,13.5172,13.1887,13.2034,38543.699636768,0
+MTR.US,D,20091022,000000,13.2006,13.2034,12.8234,13.1675,20104.369385317,0
+MTR.US,D,20091023,000000,13.462,13.7609,13.1694,13.3864,11180.324784667,0
+MTR.US,D,20091026,000000,13.4877,13.6072,13.4832,13.4832,9014.2523344055,0
+MTR.US,D,20091027,000000,13.6506,13.7941,13.4436,13.7426,10757.543960206,0
+MTR.US,D,20091028,000000,13.7565,14.0013,13.2034,13.3129,8424.0981244244,0
+MTR.US,D,20091029,000000,13.2115,13.7609,13.2034,13.3864,9804.3851348772,0
+MTR.US,D,20091030,000000,13.3913,13.5522,13.3864,13.3864,12910.574328479,0
+MTR.US,D,20091102,000000,13.5217,13.8788,13.428,13.4436,22591.059684465,0
+MTR.US,D,20091103,000000,13.6975,14.0195,13.3913,13.4832,28892.558965256,0
+MTR.US,D,20091104,000000,13.3864,13.7536,13.3864,13.7232,9761.9983684145,0
+MTR.US,D,20091105,000000,13.921,13.921,13.7032,13.8687,21365.103977543,0
+MTR.US,D,20091106,000000,13.9477,13.9477,13.8788,13.9108,5096.1935370179,0
+MTR.US,D,20091109,000000,13.7848,13.8659,13.7848,13.8659,1340.0739243214,0
+MTR.US,D,20091110,000000,13.876,13.9973,13.715,13.7609,8408.8823621046,0
+MTR.US,D,20091111,000000,13.8401,14.4484,13.7609,14.3176,24676.705962464,0
+MTR.US,D,20091112,000000,14.4805,14.9654,14.189,14.8117,46067.894103984,0
+MTR.US,D,20091113,000000,14.6545,14.7298,14.255,14.255,6453.6569039908,0
+MTR.US,D,20091116,000000,14.245,14.8743,14.245,14.8743,45163.643086113,0
+MTR.US,D,20091117,000000,14.8117,15.6178,14.8063,15.2673,19830.48566356,0
+MTR.US,D,20091118,000000,15.4164,15.9618,15.4164,15.5238,18413.246087473,0
+MTR.US,D,20091119,000000,15.662,15.662,15.1043,15.1761,12782.327188925,0
+MTR.US,D,20091120,000000,15.0962,15.4383,15.0962,15.3795,15591.809017287,0
+MTR.US,D,20091123,000000,15.4861,16.1753,15.4383,16.1403,24694.095405115,0
+MTR.US,D,20091124,000000,15.9812,16.3107,15.2515,15.9012,11879.163011219,0
+MTR.US,D,20091125,000000,15.8671,15.8671,15.4383,15.6197,6984.0349048577,0
+MTR.US,D,20091127,000000,15.3077,15.3077,14.8162,15.1588,9277.2676545074,0
+MTR.US,D,20091130,000000,15.2461,15.2461,14.8569,14.9875,6999.2506671775,0
+MTR.US,D,20091201,000000,15.0722,15.2461,14.8063,14.8063,7821.9886726207,0
+MTR.US,D,20091202,000000,14.8412,14.8412,13.5364,13.7177,244039.0908087,0
+MTR.US,D,20091203,000000,13.6165,13.7609,13.5033,13.7609,31044.502493364,0
+MTR.US,D,20091204,000000,13.7609,14.0774,13.7609,13.864,12541.048672137,0
+MTR.US,D,20091207,000000,13.8235,13.9108,13.773,13.9108,7789.3834676494,0
+MTR.US,D,20091208,000000,13.9294,14.0941,13.773,14.0941,10702.115111753,0
+MTR.US,D,20091209,000000,13.8548,13.9108,13.7565,13.7565,7939.3674105174,0
+MTR.US,D,20091210,000000,13.7565,13.9055,13.6129,13.6129,4120.2110682096,0
+MTR.US,D,20091211,000000,13.7232,13.7232,13.3166,13.4141,8743.6291331433,0
+MTR.US,D,20091214,000000,13.4039,13.6174,12.9981,13.5273,19868.525069361,0
+MTR.US,D,20091215,000000,13.4344,13.4998,13.3,13.4998,9106.6337484908,0
+MTR.US,D,20091216,000000,13.5143,13.6523,13.3129,13.428,13588.762591882,0
+MTR.US,D,20091217,000000,13.2917,13.5789,13.2917,13.462,8231.7274150937,0
+MTR.US,D,20091218,000000,13.4832,13.7232,13.4832,13.7003,3896.3219940733,0
+MTR.US,D,20091221,000000,13.5364,13.7232,13.4832,13.7232,11782.434236472,0
+MTR.US,D,20091222,000000,13.599,13.7702,13.5364,13.7702,12103.052085356,0
+MTR.US,D,20091223,000000,13.6865,14.0987,13.5714,13.6294,13707.228169945,0
+MTR.US,D,20091224,000000,13.6865,13.7794,13.6865,13.7794,1748.7258266287,0
+MTR.US,D,20091228,000000,13.9108,14.0987,13.7794,13.7794,11569.413563992,0
+MTR.US,D,20091229,000000,13.7565,14.0085,13.5927,13.6698,14374.548031691,0
+MTR.US,D,20091230,000000,13.6865,13.9018,13.6745,13.876,3918.0587973875,0
+MTR.US,D,20091231,000000,13.7114,13.7426,13.6698,13.7232,10536.915406567,0
+MTR.US,D,20100104,000000,13.8089,13.8089,13.5143,13.7067,13634.409878842,0
+MTR.US,D,20100105,000000,13.5825,13.7565,13.4998,13.5117,27205.783028073,0
+MTR.US,D,20100106,000000,13.5033,13.599,13.4998,13.5217,10596.691615681,0
+MTR.US,D,20100107,000000,13.5567,14.0987,13.5567,13.7702,16583.007248415,0
+MTR.US,D,20100108,000000,13.6698,13.8042,13.5834,13.6165,9458.7699621812,0
+MTR.US,D,20100111,000000,13.8439,14.0169,13.7177,14.0169,23212.73225925,0
+MTR.US,D,20100112,000000,14.0591,14.13,13.9108,14.0518,11212.92998964,0
+MTR.US,D,20100113,000000,14.0711,14.13,13.8548,14.13,14449.540003126,0
+MTR.US,D,20100114,000000,14.0544,14.5017,13.9973,14.4446,16782.985838907,0
+MTR.US,D,20100115,000000,14.302,14.8743,14.0591,14.832,27570.961323752,0
+MTR.US,D,20100119,000000,14.6416,15.1062,14.5873,14.9027,27398.153737405,0
+MTR.US,D,20100120,000000,15.0114,15.0619,14.8117,15.0619,4310.408097209,0
+MTR.US,D,20100121,000000,14.8743,15.1062,14.601,15.0546,14170.222080537,0
+MTR.US,D,20100122,000000,15.0058,15.0058,14.0408,14.3986,17520.950311423,0
+MTR.US,D,20100125,000000,14.4134,14.4206,14.2892,14.2892,11128.156456712,0
+MTR.US,D,20100126,000000,14.302,14.5826,14.302,14.5165,16727.556990456,0
+MTR.US,D,20100127,000000,14.36,14.7345,14.2771,14.2771,8716.4581290007,0
+MTR.US,D,20100128,000000,14.2606,14.5413,14.21,14.21,5486.3691565081,0
+MTR.US,D,20100129,000000,14.4206,14.4226,14.2293,14.3619,3614.8303911541,0
+MTR.US,D,20100201,000000,14.5615,14.6397,14.1851,14.5219,15292.927971716,0
+MTR.US,D,20100202,000000,14.499,14.6461,14.3278,14.4916,12226.951864247,0
+MTR.US,D,20100203,000000,14.4686,15.0831,14.4686,14.8743,15451.606635911,0
+MTR.US,D,20100204,000000,14.7556,14.8743,14.5165,14.8688,76854.815478073,0
+MTR.US,D,20100205,000000,14.7298,14.7298,14.4484,14.4484,12846.450758701,0
+MTR.US,D,20100208,000000,14.3792,14.4686,14.0987,14.2633,10490.181279441,0
+MTR.US,D,20100209,000000,14.3176,14.8035,14.3176,14.4022,7860.0280784205,0
+MTR.US,D,20100210,000000,14.4022,14.7234,14.3231,14.4326,18287.17262825,0
+MTR.US,D,20100211,000000,14.3407,14.6903,14.1649,14.6857,6442.7885023336,0
+MTR.US,D,20100212,000000,14.7483,15.1393,14.6039,15.0831,15559.203812316,0
+MTR.US,D,20100216,000000,15.3288,15.6206,15.3114,15.3639,18267.609505267,0
+MTR.US,D,20100217,000000,15.2515,15.6206,15.2047,15.6105,10222.818598675,0
+MTR.US,D,20100218,000000,15.6785,15.6785,15.3205,15.4631,15617.893181264,0
+MTR.US,D,20100219,000000,15.6131,15.6131,15.3795,15.4825,3088.7997509501,0
+MTR.US,D,20100222,000000,15.773,15.773,15.4659,15.6931,11797.649998791,0
+MTR.US,D,20100223,000000,15.5322,15.9176,15.4402,15.4402,8591.471509944,0
+MTR.US,D,20100224,000000,15.845,15.9176,15.6251,15.9131,4127.8189493696,0
+MTR.US,D,20100225,000000,15.9131,15.9131,15.5589,15.7209,5812.4212062214,0
+MTR.US,D,20100226,000000,15.6131,15.8056,15.4705,15.7549,7129.6714870628,0
+MTR.US,D,20100301,000000,15.8056,15.8056,15.6206,15.7707,11255.316756102,0
+MTR.US,D,20100302,000000,15.8056,15.8056,15.5489,15.777,4163.6846748381,0
+MTR.US,D,20100303,000000,15.5589,15.7972,15.5589,15.6812,8714.2844486691,0
+MTR.US,D,20100304,000000,15.6066,15.8056,15.5489,15.5489,28640.412046813,0
+MTR.US,D,20100305,000000,15.708,15.708,15.4908,15.5083,10347.805217732,0
+MTR.US,D,20100308,000000,15.4383,15.7897,15.4383,15.6785,11990.020708122,0
+MTR.US,D,20100309,000000,15.7707,15.7972,15.6206,15.7926,15254.888565918,0
+MTR.US,D,20100310,000000,15.7972,15.892,15.6445,15.892,12631.256405891,0
+MTR.US,D,20100311,000000,15.7447,15.892,15.7134,15.8635,15904.818985012,0
+MTR.US,D,20100312,000000,15.8635,15.8801,15.6785,15.7613,9504.417249141,0
+MTR.US,D,20100315,000000,15.7347,15.8763,15.6407,15.7972,58417.658906955,0
+MTR.US,D,20100316,000000,15.8056,15.8056,15.662,15.7707,5933.0604646152,0
+MTR.US,D,20100317,000000,15.7447,15.7447,15.0428,15.087,75532.130996405,0
+MTR.US,D,20100318,000000,15.1588,15.2461,14.5927,14.6792,29801.15734379,0
+MTR.US,D,20100319,000000,14.6903,15.0278,13.5825,14.0591,77853.621590362,0
+MTR.US,D,20100322,000000,13.6911,14.5165,13.6911,14.5044,42011.80660555,0
+MTR.US,D,20100323,000000,14.5044,15.2515,14.4741,15.2515,25371.196828352,0
+MTR.US,D,20100324,000000,15.3371,15.6251,15.3371,15.6251,9339.2175439529,0
+MTR.US,D,20100325,000000,15.6362,15.7707,15.5809,15.5965,36944.957753006,0
+MTR.US,D,20100326,000000,15.8009,15.8056,15.6271,15.7972,12747.548303622,0
+MTR.US,D,20100329,000000,15.6251,15.8056,15.2608,15.6105,76679.834211394,0
+MTR.US,D,20100330,000000,15.7245,15.7576,15.3464,15.3464,5903.715780141,0
+MTR.US,D,20100331,000000,15.7549,16.041,15.4549,15.4549,14347.377027548,0
+MTR.US,D,20100401,000000,15.2359,15.8009,15.2102,15.6646,21802.01372416,0
+MTR.US,D,20100405,000000,15.7365,15.9904,15.5459,15.9306,28744.748702718,0
+MTR.US,D,20100406,000000,15.9904,16.0031,15.7134,15.9904,7878.5043612377,0
+MTR.US,D,20100407,000000,16.0031,16.0512,15.8801,15.9232,5244.0037995546,0
+MTR.US,D,20100408,000000,15.9131,16.1026,15.7365,16.1026,32526.952479393,0
+MTR.US,D,20100409,000000,15.9784,16.1808,15.9784,16.1808,10213.037037184,0
+MTR.US,D,20100412,000000,16.3639,16.3797,16.2719,16.3254,16139.576460805,0
+MTR.US,D,20100413,000000,16.3456,16.3797,15.7189,16.1403,40327.204348699,0
+MTR.US,D,20100414,000000,16.3336,16.4579,16.1808,16.1808,9321.8281013016,0
+MTR.US,D,20100415,000000,16.2527,16.4579,16.2168,16.2168,2814.916029191,0
+MTR.US,D,20100416,000000,16.1366,16.1403,15.7134,15.9306,22647.575373082,0
+MTR.US,D,20100419,000000,15.8109,15.9904,15.7134,15.9904,20506.500246632,0
+MTR.US,D,20100420,000000,15.9904,16.2719,15.823,16.1808,14912.533913719,0
+MTR.US,D,20100421,000000,16.2545,16.7724,16.0364,16.6474,9458.7699621812,0
+MTR.US,D,20100422,000000,16.6298,17.2971,16.3107,17.0734,27278.601319176,0
+MTR.US,D,20100423,000000,16.8967,17.5508,16.8856,17.4883,21742.237515045,0
+MTR.US,D,20100426,000000,17.5554,17.6649,17.3999,17.5951,57472.107962788,0
+MTR.US,D,20100427,000000,17.6853,17.8535,17.1065,17.6299,35226.663451018,0
+MTR.US,D,20100428,000000,17.6339,17.6339,17.182,17.4929,17879.607566109,0
+MTR.US,D,20100429,000000,17.7386,17.8471,17.6173,17.6649,23720.286616639,0
+MTR.US,D,20100430,000000,17.6853,17.7055,17.5693,17.5693,16536.273121289,0
+MTR.US,D,20100503,000000,17.5951,18.4122,17.4956,17.9244,34397.404404581,0
+MTR.US,D,20100504,000000,17.8647,18.2419,17.6853,18.0099,36247.206366621,0
+MTR.US,D,20100505,000000,17.829,18.2024,17.7212,17.9998,27289.469720832,0
+MTR.US,D,20100506,000000,17.9998,18.0385,15.5625,16.1229,59138.233936822,0
+MTR.US,D,20100507,000000,16.7643,16.7643,16.1826,16.4422,52517.203647313,0
+MTR.US,D,20100510,000000,16.8312,17.6466,16.6647,17.3098,23714.85241581,0
+MTR.US,D,20100511,000000,17.5554,17.779,17.4976,17.7673,11906.334015363,0
+MTR.US,D,20100512,000000,17.7109,18.3724,17.4801,18.3724,42759.552639559,0
+MTR.US,D,20100513,000000,18.228,19.3396,18.228,19.3396,10029.361049179,0
+MTR.US,D,20100514,000000,19.0093,20.083,19.0093,19.415,46687.392998439,0
+MTR.US,D,20100517,000000,19.4067,19.4067,18.0431,18.5206,15042.954733603,0
+MTR.US,D,20100518,000000,18.5426,18.5426,16.8498,16.9685,47752.496360836,0
+MTR.US,D,20100519,000000,16.7365,16.9178,15.8801,16.3603,24917.984479251,0
+MTR.US,D,20100520,000000,16.0512,16.1366,15.6206,15.6206,45641.852759026,0
+MTR.US,D,20100521,000000,15.6197,16.3603,15.4733,16.1753,32251.981917469,0
+MTR.US,D,20100524,000000,16.8312,17.3797,16.8312,17.3797,21565.082568034,0
+MTR.US,D,20100525,000000,16.6059,17.2971,16.5425,16.9528,9581.5829009064,0
+MTR.US,D,20100526,000000,16.8535,17.4801,16.8535,16.9243,19253.373535567,0
+MTR.US,D,20100527,000000,17.389,17.423,17.1101,17.2971,11736.786949511,0
+MTR.US,D,20100528,000000,16.9243,17.2821,16.8296,17.1718,27365.548532432,0
+MTR.US,D,20100601,000000,17.1718,17.1718,16.9124,16.9124,2185.6355732444,0
+MTR.US,D,20100602,000000,16.7679,16.9289,16.639,16.7365,7605.7074796443,0
+MTR.US,D,20100603,000000,16.7781,17.0696,16.7781,17.0696,12004.149630276,0
+MTR.US,D,20100604,000000,16.8498,17.4801,16.8498,17.1065,11782.434236472,0
+MTR.US,D,20100607,000000,17.182,17.389,17.0365,17.308,11020.559280308,0
+MTR.US,D,20100608,000000,17.3291,17.389,17.123,17.182,16400.418100577,0
+MTR.US,D,20100609,000000,17.3512,17.3512,16.9216,17.1985,10702.115111753,0
+MTR.US,D,20100610,000000,17.9399,17.9399,17.0651,17.2971,6704.7169822699,0
+MTR.US,D,20100611,000000,17.0512,17.4801,17.0512,17.4763,20170.666635426,0
+MTR.US,D,20100614,000000,17.4801,17.5729,17.3291,17.3512,7202.4897781655,0
+MTR.US,D,20100615,000000,17.4846,17.7212,17.3761,17.4801,56737.404010767,0
+MTR.US,D,20100616,000000,17.389,17.4801,17.3512,17.4801,20535.844931105,0
+MTR.US,D,20100617,000000,17.4846,17.4846,17.4047,17.4801,10308.678971767,0
+MTR.US,D,20100618,000000,17.4801,17.4801,17.4111,17.4654,13054.037230352,0
+MTR.US,D,20100621,000000,17.6382,17.6382,17.4479,17.4801,40861.92971023,0
+MTR.US,D,20100622,000000,17.6382,17.758,17.3964,17.4801,27148.18049929,0
+MTR.US,D,20100623,000000,17.6502,17.6502,17.4432,17.5444,11696.57386338,0
+MTR.US,D,20100624,000000,17.5693,17.5729,17.5399,17.5729,3683.301321594,0
+MTR.US,D,20100625,000000,17.7395,17.7395,17.5372,17.5729,16744.946433107,0
+MTR.US,D,20100628,000000,17.6568,17.7109,17.3999,17.6429,15884.169021864,0
+MTR.US,D,20100629,000000,17.5554,17.6299,17.273,17.273,19435.962683407,0
+MTR.US,D,20100630,000000,17.1036,17.4286,16.8029,17.0743,8708.8502478407,0
+MTR.US,D,20100701,000000,16.8084,16.813,16.1403,16.3603,16821.025244707,0
+MTR.US,D,20100702,000000,16.3639,16.5508,16.1929,16.5139,11285.74828074,0
+MTR.US,D,20100706,000000,16.7614,16.7614,16.0852,16.3107,45427.74524638,0
+MTR.US,D,20100707,000000,16.4007,16.4007,16.1403,16.3142,6600.3803263617,0
+MTR.US,D,20100708,000000,16.1403,16.5461,16.1403,16.295,23785.49702658,0
+MTR.US,D,20100709,000000,16.2168,16.8239,16.2168,16.813,22208.491946135,0
+MTR.US,D,20100712,000000,16.5572,16.7522,16.2527,16.7522,13098.597677148,0
+MTR.US,D,20100713,000000,16.8312,16.9243,16.8312,16.8672,11236.840473284,0
+MTR.US,D,20100714,000000,17.054,17.054,16.8672,17.054,11020.559280308,0
+MTR.US,D,20100715,000000,16.9243,17.0136,16.7365,16.7365,12967.090017096,0
+MTR.US,D,20100716,000000,16.7724,17.0734,16.7201,16.7201,4221.2872036208,0
+MTR.US,D,20100719,000000,16.7201,17.0734,16.57,16.57,5266.8274430346,0
+MTR.US,D,20100720,000000,16.5508,17.0365,16.4247,16.9722,12272.599151207,0
+MTR.US,D,20100721,000000,16.9805,16.9805,16.7365,16.7365,2967.0736523906,0
+MTR.US,D,20100722,000000,17.0365,17.0734,16.639,16.6989,28025.26051302,0
+MTR.US,D,20100723,000000,16.6813,17.0107,16.6813,16.8312,9792.4298930543,0
+MTR.US,D,20100726,000000,16.6813,17.0365,16.6813,17.0273,21159.691186223,0
+MTR.US,D,20100727,000000,17.0273,17.0365,16.801,17.0365,13539.854784425,0
+MTR.US,D,20100728,000000,16.963,16.963,16.7365,16.8378,4845.1334587388,0
+MTR.US,D,20100729,000000,16.9243,17.054,16.8084,17.054,7228.5739421427,0
+MTR.US,D,20100730,000000,17.0696,17.0909,16.7201,17.0909,10270.639565967,0
+MTR.US,D,20100802,000000,17.2703,17.4801,16.7844,17.4047,14106.09851076,0
+MTR.US,D,20100803,000000,17.2621,17.4801,16.9252,17.1065,19071.871227892,0
+MTR.US,D,20100804,000000,17.2932,17.4763,16.9905,17.2204,7668.7442092554,0
+MTR.US,D,20100805,000000,17.2932,17.2932,17.2932,17.2932,536.89904186113,0
+MTR.US,D,20100806,000000,17.3732,17.5729,17.2096,17.4432,6568.8619615561,0
+MTR.US,D,20100809,000000,17.3761,17.5213,17.1065,17.4368,6486.2621089621,0
+MTR.US,D,20100810,000000,17.0136,17.2971,16.8571,17.2971,12541.048672137,0
+MTR.US,D,20100811,000000,17.2564,17.2564,17.1065,17.1314,10562.999570543,0
+MTR.US,D,20100812,000000,17.2306,17.2306,15.8148,16.8866,32976.904307998,0
+MTR.US,D,20100813,000000,16.7365,16.9086,16.3833,16.7909,12846.450758701,0
+MTR.US,D,20100816,000000,16.8312,16.9289,16.639,16.9289,16385.202338257,0
+MTR.US,D,20100817,000000,16.9325,17.1027,16.639,16.963,13099.684517312,0
+MTR.US,D,20100818,000000,16.963,17.0826,16.6031,17.0826,15226.630721608,0
+MTR.US,D,20100819,000000,16.9905,17.0623,16.7881,17.0623,3173.5732838756,0
+MTR.US,D,20100820,000000,17.054,17.054,16.755,16.755,3497.4516532574,0
+MTR.US,D,20100823,000000,16.9243,17.1027,16.7643,16.7964,9758.7378479174,0
+MTR.US,D,20100824,000000,16.7365,16.9243,16.6989,16.8672,12501.92242617,0
+MTR.US,D,20100825,000000,16.7118,16.813,16.2719,16.4054,19159.905281316,0
+MTR.US,D,20100826,000000,16.295,16.3456,16.1808,16.1808,16791.680560232,0
+MTR.US,D,20100827,000000,15.8891,16.3502,15.8891,16.3418,10808.625447994,0
+MTR.US,D,20100830,000000,16.1808,16.3639,15.8856,15.9012,22755.172549487,0
+MTR.US,D,20100831,000000,16.1689,16.4495,15.1807,16.1403,11357.479731677,0
+MTR.US,D,20100901,000000,16.0852,16.4054,15.9904,16.2012,9428.3384375412,0
+MTR.US,D,20100902,000000,16.0953,16.3161,15.9904,16.1403,26065.687694242,0
+MTR.US,D,20100903,000000,16.1514,16.1826,15.9997,16.1808,7624.1837624613,0
+MTR.US,D,20100907,000000,16.1753,16.1808,15.9904,16.1808,3262.6941774639,0
+MTR.US,D,20100908,000000,16.1808,16.2527,15.9997,16.2389,6234.1151905172,0
+MTR.US,D,20100909,000000,16.3502,16.3639,16.1283,16.2527,6865.5693267952,0
+MTR.US,D,20100910,000000,16.1514,16.2757,15.9959,16.1808,4202.8109208037,0
+MTR.US,D,20100913,000000,16.1808,16.2719,16.1808,16.2012,2221.5012987129,0
+MTR.US,D,20100914,000000,16.3456,16.5508,16.2986,16.5425,14891.88395057,0
+MTR.US,D,20100915,000000,16.57,16.9997,16.57,16.8312,89226.317084361,0
+MTR.US,D,20100916,000000,16.9289,17.1027,16.9289,17.1027,28542.596431897,0
+MTR.US,D,20100917,000000,17.1065,17.182,16.9905,17.1027,3519.1884565716,0
+MTR.US,D,20100920,000000,17.1065,17.2031,17.0696,17.147,32517.170917902,0
+MTR.US,D,20100921,000000,17.182,17.2096,16.9886,17.1101,8714.2844486691,0
+MTR.US,D,20100922,000000,17.1065,17.1065,17.0365,17.0734,7207.9239789941,0
+MTR.US,D,20100923,000000,16.9243,17.1065,16.7365,17.1065,7919.8042875346,0
+MTR.US,D,20100924,000000,17.054,17.2131,17.0136,17.1065,10251.076442985,0
+MTR.US,D,20100927,000000,17.1065,17.1718,17.1065,17.147,3553.9673418744,0
+MTR.US,D,20100928,000000,17.1616,17.2306,17.1065,17.2031,11669.402859238,0
+MTR.US,D,20100929,000000,17.2031,17.389,17.1065,17.3134,14683.210638753,0
+MTR.US,D,20100930,000000,17.2978,17.3005,17.1065,17.2031,8628.424075578,0
+MTR.US,D,20101001,000000,17.2971,17.2971,17.2703,17.273,15884.169021864,0
+MTR.US,D,20101004,000000,17.273,17.273,17.1065,17.1184,34609.338236894,0
+MTR.US,D,20101005,000000,17.1654,17.1654,17.0365,17.0734,13905.033080104,0
+MTR.US,D,20101006,000000,17.1065,17.3688,17.0623,17.1525,11512.897875374,0
+MTR.US,D,20101007,000000,17.3134,17.3134,17.1314,17.147,9902.2007497912,0
+MTR.US,D,20101008,000000,17.2306,17.3476,17.1276,17.182,14587.568704171,0
+MTR.US,D,20101011,000000,17.182,17.3329,17.1276,17.1654,13861.559473475,0
+MTR.US,D,20101012,000000,17.2675,17.3688,17.169,17.3688,3960.4455638502,0
+MTR.US,D,20101013,000000,17.2564,17.4801,17.2564,17.4047,12458.448819542,0
+MTR.US,D,20101014,000000,17.5729,17.6649,17.3688,17.6299,24859.295110303,0
+MTR.US,D,20101015,000000,17.873,17.9465,17.6339,17.8572,7093.8057615944,0
+MTR.US,D,20101018,000000,17.8913,17.9998,17.7386,17.758,15071.212577913,0
+MTR.US,D,20101019,000000,17.758,17.758,17.6649,17.758,5650.4820215305,0
+MTR.US,D,20101020,000000,17.6649,17.7395,17.6299,17.7395,5205.9643937548,0
+MTR.US,D,20101021,000000,17.7395,17.8333,17.7395,17.8333,8381.7113579617,0
+MTR.US,D,20101022,000000,17.8333,17.9548,17.8333,17.9493,5811.3343660557,0
+MTR.US,D,20101025,000000,17.8535,17.873,17.6649,17.6649,12111.746806681,0
+MTR.US,D,20101026,000000,17.527,17.7673,17.4801,17.5444,12196.520339607,0
+MTR.US,D,20101027,000000,17.5951,17.758,17.1065,17.1424,18567.577391004,0
+MTR.US,D,20101028,000000,17.2971,17.3761,17.1359,17.1654,6736.2353470756,0
+MTR.US,D,20101029,000000,17.3411,17.3898,17.2179,17.3898,4202.8109208037,0
+MTR.US,D,20101101,000000,17.3835,17.3835,17.182,17.2031,7541.5839098673,0
+MTR.US,D,20101102,000000,17.2031,17.527,17.2031,17.2564,10856.446415285,0
+MTR.US,D,20101103,000000,17.7247,17.9677,17.5508,17.8535,12631.256405891,0
+MTR.US,D,20101104,000000,18.228,18.4122,17.9493,18.228,18755.600739672,0
+MTR.US,D,20101105,000000,18.2419,18.4122,18.228,18.4084,13267.057902832,0
+MTR.US,D,20101108,000000,18.5234,18.7636,18.298,18.6725,9157.7152362792,0
+MTR.US,D,20101109,000000,18.7435,18.9678,18.6154,18.6154,15428.782992431,0
+MTR.US,D,20101110,000000,18.966,18.9678,18.6338,18.8022,16782.985838907,0
+MTR.US,D,20101111,000000,18.4415,18.7526,18.4415,18.7526,1623.7392075719,0
+MTR.US,D,20101112,000000,18.516,18.7995,18.2492,18.4682,22159.584138677,0
+MTR.US,D,20101115,000000,18.3872,18.6291,18.369,18.5648,7192.708216674,0
+MTR.US,D,20101116,000000,18.5972,18.5972,18.0478,18.228,14055.017022974,0
+MTR.US,D,20101117,000000,18.3724,18.6697,18.0827,18.2529,8248.0300175794,0
+MTR.US,D,20101118,000000,18.5326,18.9678,18.3292,18.7562,10701.028271589,0
+MTR.US,D,20101119,000000,18.6798,18.7213,18.4727,18.6265,5520.0612016452,0
+MTR.US,D,20101122,000000,18.6992,18.8225,18.4609,18.4876,8207.8169314479,0
+MTR.US,D,20101123,000000,19.0424,19.0424,18.4829,18.8518,10472.791836789,0
+MTR.US,D,20101124,000000,18.6154,18.8574,18.5972,18.5972,44266.999949401,0
+MTR.US,D,20101126,000000,18.228,18.5888,18.228,18.5888,8339.3245914991,0
+MTR.US,D,20101129,000000,18.5426,18.5972,18.3632,18.5972,9272.9202938445,0
+MTR.US,D,20101130,000000,18.5972,18.5972,18.2327,18.2327,6316.7150431113,0
+MTR.US,D,20101201,000000,18.3154,18.5972,18.3154,18.5972,3689.8223625882,0
+MTR.US,D,20101202,000000,18.6891,18.781,18.3476,18.4122,16102.623895172,0
+MTR.US,D,20101203,000000,18.3035,18.5972,18.3035,18.4122,10222.818598675,0
+MTR.US,D,20101206,000000,18.5426,18.5972,18.2612,18.2612,17181.856179722,0
+MTR.US,D,20101207,000000,18.2612,18.5032,18.2492,18.3109,13094.250316483,0
+MTR.US,D,20101208,000000,18.2759,18.6798,18.2759,18.5032,7429.639372799,0
+MTR.US,D,20101209,000000,18.3246,18.6771,18.321,18.5972,6573.209322219,0
+MTR.US,D,20101210,000000,18.5989,18.781,18.5972,18.6918,10276.073766795,0
+MTR.US,D,20101213,000000,18.6891,18.7737,18.6661,18.7737,4929.9069916642,0
+MTR.US,D,20101214,000000,18.6891,18.7857,18.6725,18.7857,18033.938869638,0
+MTR.US,D,20101215,000000,18.7857,18.8713,18.5583,18.5583,21173.820108378,0
+MTR.US,D,20101216,000000,18.4839,18.6521,18.2629,18.2629,14548.442458205,0
+MTR.US,D,20101217,000000,18.2382,18.3109,18.228,18.228,7630.7048034556,0
+MTR.US,D,20101220,000000,18.5583,18.5583,17.2971,17.4562,50234.839299319,0
+MTR.US,D,20101221,000000,17.4801,17.9888,17.4801,17.8397,19338.147068491,0
+MTR.US,D,20101222,000000,17.6649,17.698,17.5187,17.5784,16381.941817758,0
+MTR.US,D,20101223,000000,17.7523,17.7523,17.5287,17.7109,7550.278631193,0
+MTR.US,D,20101227,000000,17.7109,17.907,17.5399,17.5554,14513.663572901,0
+MTR.US,D,20101228,000000,17.5729,17.7818,17.5554,17.6502,6308.0203217855,0
+MTR.US,D,20101229,000000,17.7782,18.505,17.7782,18.3578,20757.560324909,0
+MTR.US,D,20101230,000000,18.1287,18.6788,18.112,18.3707,9900.0270694596,0
+MTR.US,D,20101231,000000,18.5206,18.782,18.322,18.322,10897.746341582,0
+MTR.US,D,20110103,000000,18.5032,18.8022,18.321,18.5583,16739.512232278,0
+MTR.US,D,20110104,000000,18.7884,18.7884,18.2198,18.3533,8787.1027397719,0
+MTR.US,D,20110105,000000,18.3348,18.3348,17.8471,18.2235,8692.5476453551,0
+MTR.US,D,20110106,000000,18.2151,18.4241,17.8535,18.2529,10959.696231028,0
+MTR.US,D,20110107,000000,18.2382,18.4122,17.9106,18.4122,3783.2906168394,0
+MTR.US,D,20110110,000000,18.5583,18.5842,18.3955,18.5741,6087.3917681462,0
+MTR.US,D,20110111,000000,18.5972,18.6025,18.5842,18.5972,10352.152578396,0
+MTR.US,D,20110112,000000,18.6697,18.6891,18.3533,18.6117,9330.5228226273,0
+MTR.US,D,20110113,000000,18.4507,18.5032,18.228,18.228,5096.1935370179,0
+MTR.US,D,20110114,000000,18.4122,18.5372,18.3348,18.355,4573.4234173111,0
+MTR.US,D,20110118,000000,18.4122,18.4122,17.9244,18.0624,13175.763328912,0
+MTR.US,D,20110119,000000,18.1231,18.2382,17.8913,17.9493,12119.354687842,0
+MTR.US,D,20110120,000000,17.8913,18.1305,17.4801,18.0624,15478.777640054,0
+MTR.US,D,20110121,000000,18.1793,18.6521,17.2971,18.6486,15015.783729461,0
+MTR.US,D,20110124,000000,18.7435,18.7435,18.3533,18.4122,11327.048207038,0
+MTR.US,D,20110125,000000,18.4462,18.4462,17.6649,17.6678,5407.0298244112,0
+MTR.US,D,20110126,000000,17.6751,17.7616,17.5187,17.6568,38393.7156939,0
+MTR.US,D,20110127,000000,17.779,17.907,17.7673,17.7673,3843.0668259533,0
+MTR.US,D,20110128,000000,17.9769,18.4766,17.8435,18.0385,20289.132213489,0
+MTR.US,D,20110131,000000,18.5722,18.6827,18.3715,18.4472,13866.993674303,0
+MTR.US,D,20110201,000000,18.6891,18.6891,18.1094,18.3072,11237.92731345,0
+MTR.US,D,20110202,000000,17.9365,18.0624,17.6678,17.7673,27275.340798679,0
+MTR.US,D,20110203,000000,17.6649,17.7212,17.4801,17.7212,15698.319353526,0
+MTR.US,D,20110204,000000,17.7386,17.758,17.5784,17.7571,10319.547373424,0
+MTR.US,D,20110207,000000,17.7395,17.7395,17.5849,17.6299,7284.0027905938,0
+MTR.US,D,20110208,000000,17.5784,17.6116,17.5729,17.5821,9313.1333799759,0
+MTR.US,D,20110209,000000,17.5213,17.7395,17.5213,17.5989,8708.8502478407,0
+MTR.US,D,20110210,000000,17.5729,17.6649,17.5554,17.5693,5746.123956113,0
+MTR.US,D,20110211,000000,17.5444,17.6649,17.5187,17.5951,11880.249851385,0
+MTR.US,D,20110214,000000,17.6649,17.6649,17.1065,17.2971,43797.484997814,0
+MTR.US,D,20110215,000000,17.4763,17.8003,17.2436,17.8003,8493.65589503,0
+MTR.US,D,20110216,000000,18.3781,18.3781,17.3291,17.3291,31461.849116996,0
+MTR.US,D,20110218,000000,17.1101,17.1654,17.1065,17.1359,18489.324899073,0
+MTR.US,D,20110222,000000,17.147,17.5849,17.147,17.5213,12918.182209639,0
+MTR.US,D,20110223,000000,17.5213,18.0247,17.2776,18.0247,19929.38811864,0
+MTR.US,D,20110224,000000,18.0247,18.0385,17.182,17.5086,20642.355267345,0
+MTR.US,D,20110225,000000,17.5013,17.8535,17.147,17.3098,10915.135784233,0
+MTR.US,D,20110228,000000,17.4387,17.6097,17.4387,17.4607,12431.277815399,0
+MTR.US,D,20110301,000000,17.5572,17.5572,17.354,17.3778,13768.091219225,0
+MTR.US,D,20110302,000000,17.3365,17.5372,17.2106,17.2106,16761.249035592,0
+MTR.US,D,20110303,000000,17.228,17.4286,17.2179,17.2335,17025.35119586,0
+MTR.US,D,20110304,000000,17.3761,17.5425,17.2564,17.4047,5915.6710219639,0
+MTR.US,D,20110307,000000,17.5611,17.7498,17.5611,17.7498,7901.3280047175,0
+MTR.US,D,20110308,000000,18.0781,18.0781,17.1561,17.5858,7018.8137901603,0
+MTR.US,D,20110309,000000,17.7414,17.7735,17.5611,17.7552,4745.1441634934,0
+MTR.US,D,20110310,000000,17.4405,17.6052,17.3752,17.4515,6237.3757110144,0
+MTR.US,D,20110311,000000,17.2106,17.5611,17.2106,17.4883,9097.9390271652,0
+MTR.US,D,20110314,000000,17.2048,17.3732,17.1875,17.1875,7986.1015376431,0
+MTR.US,D,20110315,000000,17.1875,17.6319,17.1875,17.6319,10118.481942768,0
+MTR.US,D,20110316,000000,17.6879,17.8397,17.5611,17.6879,6572.1224820531,0
+MTR.US,D,20110317,000000,17.8775,17.9677,17.4321,17.4321,15171.201873157,0
+MTR.US,D,20110318,000000,17.6989,17.7055,17.6989,17.7027,1080.3191247166,0
+MTR.US,D,20110321,000000,17.5611,17.9399,17.3999,17.9399,11810.692080779,0
+MTR.US,D,20110322,000000,17.9399,18.1259,17.9399,18.1259,8959.9103261198,0
+MTR.US,D,20110323,000000,18.2605,18.2704,17.9529,18.1756,4817.962454596,0
+MTR.US,D,20110324,000000,18.2796,18.321,18.2225,18.3035,21866.137293935,0
+MTR.US,D,20110325,000000,18.321,18.6559,18.2188,18.5924,17047.087999174,0
+MTR.US,D,20110328,000000,18.3881,18.6946,17.9557,18.5528,24507.158896613,0
+MTR.US,D,20110329,000000,18.6365,18.6365,18.3753,18.6365,25626.604267295,0
+MTR.US,D,20110330,000000,18.6265,18.7267,18.3109,18.5592,18063.283554114,0
+MTR.US,D,20110331,000000,18.3919,18.6393,18.3919,18.6182,5024.462086081,0
+MTR.US,D,20110401,000000,18.7267,18.7267,18.3919,18.4195,4212.592482295,0
+MTR.US,D,20110404,000000,18.3412,18.5815,18.3348,18.3412,13385.523480895,0
+MTR.US,D,20110405,000000,18.3026,18.5583,18.3026,18.3394,8167.6038453166,0
+MTR.US,D,20110406,000000,18.3431,18.6265,18.3431,18.4691,5447.2429105426,0
+MTR.US,D,20110407,000000,18.6109,18.6284,18.391,18.4691,4645.154868248,0
+MTR.US,D,20110408,000000,18.4691,18.4691,18.2409,18.3466,5991.7498335637,0
+MTR.US,D,20110411,000000,18.204,18.2089,17.9439,18.2005,8069.7882304027,0
+MTR.US,D,20110412,000000,18.1896,18.1896,17.828,17.8931,13369.22087841,0
+MTR.US,D,20110413,000000,18.1213,18.2667,17.9374,18.1829,8005.6646606257,0
+MTR.US,D,20110414,000000,18.2565,18.5767,18.0156,18.4839,17639.415889487,0
+MTR.US,D,20110415,000000,18.391,18.5225,18.3146,18.4691,3741.9906905424,0
+MTR.US,D,20110418,000000,18.1656,18.391,18.1656,18.275,7482.8945409189,0
+MTR.US,D,20110419,000000,18.2031,18.6753,17.9888,18.425,11490.074231896,0
+MTR.US,D,20110420,000000,18.4839,18.4839,18.2031,18.4122,16458.020629358,0
+MTR.US,D,20110421,000000,18.425,18.425,18.2796,18.2916,3183.354845367,0
+MTR.US,D,20110425,000000,18.4231,18.4839,18.321,18.3919,8309.9799070248,0
+MTR.US,D,20110426,000000,18.481,18.5989,18.3026,18.5989,17481.824065459,0
+MTR.US,D,20110427,000000,18.6771,18.6954,18.3109,18.5115,21156.430665727,0
+MTR.US,D,20110428,000000,18.3753,18.6771,18.3753,18.5115,15853.737497224,0
+MTR.US,D,20110429,000000,18.6954,18.7139,18.5537,18.6237,8188.2538084652,0
+MTR.US,D,20110502,000000,18.5566,18.6237,18.2796,18.2796,13245.321099518,0
+MTR.US,D,20110503,000000,18.2796,18.4259,18.275,18.275,5090.7593361894,0
+MTR.US,D,20110504,000000,18.275,18.275,18.1001,18.2649,1586.7866419377,0
+MTR.US,D,20110505,000000,18.0956,18.0983,17.0081,17.1626,49699.027097623,0
+MTR.US,D,20110506,000000,17.2942,17.4286,16.7928,16.9666,22635.620131259,0
+MTR.US,D,20110509,000000,17.018,17.018,16.7072,16.9666,14802.763056981,0
+MTR.US,D,20110510,000000,17.054,17.2621,16.779,17.2087,17487.258266287,0
+MTR.US,D,20110511,000000,17.1902,17.2114,16.9896,17.1626,9350.0859456101,0
+MTR.US,D,20110512,000000,17.1599,17.1599,16.9666,17.0631,14306.07710125,0
+MTR.US,D,20110513,000000,17.1947,17.4257,17.1947,17.4257,7452.463016279,0
+MTR.US,D,20110516,000000,17.434,17.9006,17.2454,17.4091,12875.795443177,0
+MTR.US,D,20110517,000000,17.3981,17.5821,16.8561,16.9114,16851.456769347,0
+MTR.US,D,20110518,000000,17.3272,17.3272,17.0337,17.0788,8012.18570162,0
+MTR.US,D,20110519,000000,17.1516,17.1516,16.9952,17.1516,9863.0745038255,0
+MTR.US,D,20110520,000000,17.1525,17.1525,16.7919,16.7919,9242.4887692047,0
+MTR.US,D,20110523,000000,16.7743,16.8515,16.5894,16.8515,9822.8614176943,0
+MTR.US,D,20110524,000000,16.5849,16.7816,16.0245,16.0245,25490.74924658,0
+MTR.US,D,20110525,000000,15.8791,15.8791,15.1955,15.303,32902.999176728,0
+MTR.US,D,20110526,000000,15.0777,15.6629,15.0463,15.5781,34463.70165469,0
+MTR.US,D,20110527,000000,15.6149,17.0346,15.349,16.6786,32194.379388685,0
+MTR.US,D,20110531,000000,16.5102,17.0512,16.5102,16.8664,11984.586507293,0
+MTR.US,D,20110601,000000,16.8866,17.1663,16.8312,17.1488,8420.8376039273,0
+MTR.US,D,20110602,000000,16.9776,17.1488,16.7163,17.1488,6684.0670191214,0
+MTR.US,D,20110603,000000,17.2031,17.2454,17.0025,17.0559,5996.0971942264,0
+MTR.US,D,20110606,000000,16.696,16.696,16.3023,16.4984,14390.850634177,0
+MTR.US,D,20110607,000000,16.582,16.8341,16.2958,16.5131,11081.422329587,0
+MTR.US,D,20110608,000000,16.3797,16.6069,16.1836,16.3797,9778.3009709001,0
+MTR.US,D,20110609,000000,16.5168,16.673,16.0668,16.6519,6143.9074567631,0
+MTR.US,D,20110610,000000,16.3676,16.6519,16.3676,16.6005,4286.4976135634,0
+MTR.US,D,20110613,000000,16.3815,16.4872,16.2986,16.2986,10466.270795795,0
+MTR.US,D,20110614,000000,16.2986,16.4495,16.1017,16.1017,15313.577934865,0
+MTR.US,D,20110615,000000,16.1064,16.2986,15.9167,15.9306,8945.7814039657,0
+MTR.US,D,20110616,000000,15.9241,16.1082,15.9214,15.9214,6557.993559899,0
+MTR.US,D,20110617,000000,15.7806,15.8414,15.1622,15.1622,34607.164556563,0
+MTR.US,D,20110620,000000,15.6324,15.8376,15.5386,15.8376,10959.696231028,0
+MTR.US,D,20110621,000000,16.1386,16.2258,15.9508,16.075,13334.441993105,0
+MTR.US,D,20110622,000000,16.295,16.5029,16.0777,16.5029,9710.916880626,0
+MTR.US,D,20110623,000000,16.3889,16.57,16.2958,16.4872,7761.1256233408,0
+MTR.US,D,20110624,000000,16.2958,16.524,16.099,16.099,7785.0361069865,0
+MTR.US,D,20110627,000000,16.3124,16.6786,16.3124,16.6372,16220.002633068,0
+MTR.US,D,20110628,000000,16.5029,16.7201,16.4404,16.4404,7901.3280047175,0
+MTR.US,D,20110629,000000,16.3889,16.7292,16.3889,16.7201,6930.7797367377,0
+MTR.US,D,20110630,000000,16.7201,17.1405,16.7201,17.1405,17210.114024031,0
+MTR.US,D,20110701,000000,17.2362,17.2362,16.9086,17.0852,10481.486558115,0
+MTR.US,D,20110705,000000,17.1846,17.1846,16.5359,17.0671,8721.8923298292,0
+MTR.US,D,20110706,000000,16.7669,16.9298,16.4265,16.9261,9634.8380690263,0
+MTR.US,D,20110707,000000,17.1221,17.3688,17.0467,17.2887,19230.549892086,0
+MTR.US,D,20110708,000000,17.3098,17.8997,17.3098,17.7673,19708.759565,0
+MTR.US,D,20110711,000000,17.9006,17.9006,17.5611,17.7498,8780.5816987775,0
+MTR.US,D,20110712,000000,17.5213,17.7468,17.5213,17.7063,7403.5552088219,0
+MTR.US,D,20110713,000000,17.5187,17.7458,17.5187,17.5213,9405.5147940613,0
+MTR.US,D,20110714,000000,17.5325,17.6705,17.4838,17.4838,11097.724932073,0
+MTR.US,D,20110715,000000,17.4828,17.6714,17.4828,17.6714,5960.2314687581,0
+MTR.US,D,20110718,000000,17.6649,17.8969,17.5213,17.8435,18282.825267588,0
+MTR.US,D,20110719,000000,17.9945,18.2833,17.8353,18.1756,8838.1842275603,0
+MTR.US,D,20110720,000000,18.2318,18.2318,17.9945,18.0147,4108.2558263869,0
+MTR.US,D,20110721,000000,17.9565,18.0946,17.8094,18.0064,7620.923241964,0
+MTR.US,D,20110722,000000,18.0313,18.4727,18.0313,18.4727,7360.0816021937,0
+MTR.US,D,20110725,000000,18.3991,18.6671,18.3991,18.4672,5195.0959920976,0
+MTR.US,D,20110726,000000,18.6413,18.8537,18.3265,18.8187,11873.72881039,0
+MTR.US,D,20110727,000000,18.7746,18.9118,18.6265,18.7866,9034.9022975541,0
+MTR.US,D,20110728,000000,18.436,18.5446,17.9226,18.0716,5997.1840343922,0
+MTR.US,D,20110729,000000,18.2327,18.2327,17.6217,17.8353,8129.5644395169,0
+MTR.US,D,20110801,000000,17.7571,17.8518,17.5969,17.8158,10671.683587113,0
+MTR.US,D,20110802,000000,17.908,18.333,17.7008,17.7046,8543.6505426526,0
+MTR.US,D,20110803,000000,17.9998,18.2318,17.8323,18.022,6522.1278344306,0
+MTR.US,D,20110804,000000,18.2511,18.4038,17.6412,17.6412,20346.734742272,0
+MTR.US,D,20110805,000000,17.6382,17.9759,16.9325,16.9325,22431.294180106,0
+MTR.US,D,20110808,000000,16.2314,16.2314,15.339,15.339,31332.515137277,0
+MTR.US,D,20110809,000000,15.3039,16.3354,15.2194,16.1054,23571.389513936,0
+MTR.US,D,20110810,000000,15.6472,16.491,15.6472,16.3787,19081.652789385,0
+MTR.US,D,20110811,000000,17.4681,18.355,17.3916,18.1857,15863.519058714,0
+MTR.US,D,20110812,000000,18.2207,18.4084,17.9475,18.1774,19670.720159199,0
+MTR.US,D,20110815,000000,17.8868,18.1462,17.2612,17.6382,11275.966719251,0
+MTR.US,D,20110816,000000,17.273,17.4146,16.7724,16.8322,8193.6880092938,0
+MTR.US,D,20110817,000000,17.0962,17.3282,16.9124,16.9124,2947.5105294077,0
+MTR.US,D,20110818,000000,16.7485,17.1011,16.491,17.1011,9255.5308511932,0
+MTR.US,D,20110819,000000,16.9712,16.9712,16.4193,16.6031,8023.0541032772,0
+MTR.US,D,20110822,000000,16.604,16.7781,15.7897,16.7384,25709.204119889,0
+MTR.US,D,20110823,000000,16.5313,16.6823,15.8221,16.6823,8934.9130023085,0
+MTR.US,D,20110824,000000,16.8664,16.8736,16.6381,16.6603,11736.786949511,0
+MTR.US,D,20110825,000000,17.2151,17.6363,17.0671,17.6299,8436.0533662473,0
+MTR.US,D,20110826,000000,17.331,17.9254,17.1194,17.8214,7562.2338730157,0
+MTR.US,D,20110829,000000,17.584,18.0605,17.584,17.7663,9520.7198516267,0
+MTR.US,D,20110830,000000,17.9254,17.9254,17.2224,17.4378,7868.7227997462,0
+MTR.US,D,20110831,000000,17.2621,17.6402,17.2621,17.2621,5140.7539838121,0
+MTR.US,D,20110901,000000,17.4883,17.4883,17.0145,17.0724,4018.0480926328,0
+MTR.US,D,20110902,000000,17.2427,17.4754,17.1479,17.4754,3999.5718098158,0
+MTR.US,D,20110906,000000,17.5757,17.5757,17.111,17.4985,7363.3421226906,0
+MTR.US,D,20110907,000000,17.527,17.527,16.8939,16.906,4634.2864665908,0
+MTR.US,D,20110908,000000,16.9068,17.3476,16.9021,17.2602,5074.4567337038,0
+MTR.US,D,20110909,000000,17.3217,17.3807,16.6372,16.6372,6266.7203954885,0
+MTR.US,D,20110912,000000,16.9886,17.2922,16.6363,16.6852,11653.100256753,0
+MTR.US,D,20110913,000000,16.87,17.3597,16.87,17.3597,9405.5147940613,0
+MTR.US,D,20110914,000000,17.3392,17.5721,17.0909,17.193,6327.5834447683,0
+MTR.US,D,20110915,000000,17.4607,17.7257,17.1553,17.5563,9409.8621547241,0
+MTR.US,D,20110916,000000,17.2602,17.5177,16.9491,17.5177,3608.3093501598,0
+MTR.US,D,20110919,000000,17.2031,17.2031,16.9886,17.076,3367.030833372,0
+MTR.US,D,20110920,000000,17.0337,17.1405,16.9886,17.0337,5943.9288662723,0
+MTR.US,D,20110921,000000,17.3411,17.3807,17.1846,17.3411,6055.8734033406,0
+MTR.US,D,20110922,000000,17.3604,17.3604,16.386,17.1846,10532.568045903,0
+MTR.US,D,20110923,000000,16.8754,17.3807,16.6905,17.3807,19673.980679696,0
+MTR.US,D,20110926,000000,17.2454,17.3411,17.2454,17.2454,3649.6092764569,0
+MTR.US,D,20110927,000000,17.1321,17.8647,16.9886,17.5537,14080.014346783,0
+MTR.US,D,20110928,000000,17.6971,17.9843,17.1065,17.6585,28679.538292776,0
+MTR.US,D,20110929,000000,17.7386,17.7386,17.1065,17.1194,4759.2730856476,0
+MTR.US,D,20110930,000000,17.1184,17.1184,17.1055,17.1055,1183.5689404592,0
+MTR.US,D,20111003,000000,16.9886,16.9886,16.4679,16.4679,9260.9650520217,0
+MTR.US,D,20111004,000000,16.2838,16.2838,15.1613,15.8441,34219.162617405,0
+MTR.US,D,20111005,000000,15.904,16.7624,15.2645,15.8313,16310.210366823,0
+MTR.US,D,20111006,000000,16.2268,16.9178,16.2084,16.5865,9260.9650520217,0
+MTR.US,D,20111007,000000,16.4292,16.8203,16.4063,16.7201,8364.3219153104,0
+MTR.US,D,20111010,000000,16.7569,17.1065,16.2122,16.8655,11653.100256753,0
+MTR.US,D,20111011,000000,16.7201,16.8655,16.6989,16.6989,2770.3555823968,0
+MTR.US,D,20111012,000000,16.6464,16.7201,16.6464,16.6813,1525.923592658,0
+MTR.US,D,20111013,000000,16.7201,16.7201,16.7201,16.7201,896.64313671142,0
+MTR.US,D,20111014,000000,16.9418,16.9418,16.5563,16.5645,2552.9875492547,0
+MTR.US,D,20111017,000000,16.2903,16.4799,16.2341,16.283,9900.0270694596,0
+MTR.US,D,20111018,000000,16.3308,16.4477,16.3308,16.4422,2622.5453198602,0
+MTR.US,D,20111019,000000,16.4404,16.5958,16.3915,16.4872,5262.4800823717,0
+MTR.US,D,20111020,000000,16.2537,16.4467,16.1054,16.4292,8234.9879355908,0
+MTR.US,D,20111021,000000,16.1782,16.6704,16.1782,16.6704,4596.247060791,0
+MTR.US,D,20111024,000000,16.4247,16.6998,16.4247,16.6372,15614.632660767,0
+MTR.US,D,20111025,000000,16.0823,16.5029,16.0823,16.3308,8877.3104735259,0
+MTR.US,D,20111026,000000,16.3529,17.1553,16.3529,17.0945,10704.288792086,0
+MTR.US,D,20111027,000000,17.182,17.2031,16.6861,17.1718,5410.2903449084,0
+MTR.US,D,20111028,000000,16.9896,17.6116,16.9896,17.6116,4346.2738226775,0
+MTR.US,D,20111031,000000,17.3752,17.6116,17.1211,17.3622,13694.186087955,0
+MTR.US,D,20111101,000000,17.5279,17.5279,16.8331,17.0836,13595.283632877,0
+MTR.US,D,20111102,000000,16.9454,16.9454,16.9418,16.9418,714.053988872,0
+MTR.US,D,20111103,000000,17.2179,17.2224,16.9997,17.193,10982.519874508,0
+MTR.US,D,20111104,000000,17.2233,17.423,17.0155,17.3688,6018.9208377064,0
+MTR.US,D,20111107,000000,17.5729,17.5729,17.0945,17.5141,8207.8169314479,0
+MTR.US,D,20111108,000000,17.3577,17.4635,17.1405,17.1405,7647.0074059412,0
+MTR.US,D,20111109,000000,17.1177,17.2224,17.0458,17.2224,10271.726406132,0
+MTR.US,D,20111110,000000,17.0237,17.0237,16.7844,16.9648,7403.5552088219,0
+MTR.US,D,20111111,000000,16.9124,17.1424,16.8396,17.0237,10110.874061608,0
+MTR.US,D,20111114,000000,17.102,17.2179,16.9335,16.9841,6464.5253056479,0
+MTR.US,D,20111115,000000,17.0752,17.0862,16.8994,16.9511,9058.8127811995,0
+MTR.US,D,20111116,000000,17.0862,17.0862,16.8764,17.0253,5877.6316161641,0
+MTR.US,D,20111117,000000,17.0467,17.0899,16.87,17.0312,7338.3447988794,0
+MTR.US,D,20111118,000000,17.0928,17.2224,17.0928,17.2096,3328.9914275722,0
+MTR.US,D,20111121,000000,17.1011,17.2022,16.9325,17.2022,9911.9823112826,0
+MTR.US,D,20111122,000000,17.2048,17.2224,17.0962,17.2224,4346.2738226775,0
+MTR.US,D,20111123,000000,17.3181,17.6143,17.2224,17.4727,10018.492647522,0
+MTR.US,D,20111125,000000,17.5508,17.6143,17.5454,17.5582,3938.7087605359,0
+MTR.US,D,20111128,000000,17.6806,17.7212,17.4578,17.7138,15301.622693043,0
+MTR.US,D,20111129,000000,17.6217,17.6217,17.3679,17.3679,5964.5788294209,0
+MTR.US,D,20111130,000000,17.5601,17.6355,17.111,17.1286,15098.383582055,0
+MTR.US,D,20111201,000000,16.9776,17.228,16.9776,17.0337,7264.439667611,0
+MTR.US,D,20111202,000000,17.239,17.4247,16.9795,17.3871,5266.8274430346,0
+MTR.US,D,20111205,000000,17.3549,17.3549,17.1257,17.2179,5164.6644674577,0
+MTR.US,D,20111206,000000,17.0945,17.2665,16.9354,17.0346,8912.0893588286,0
+MTR.US,D,20111207,000000,16.9354,17.0937,16.8296,16.8296,17143.816773922,0
+MTR.US,D,20111208,000000,16.8396,16.9325,16.8259,16.8259,7053.5926754632,0
+MTR.US,D,20111209,000000,16.8259,17.6363,16.8259,17.0346,3375.7255546977,0
+MTR.US,D,20111212,000000,17.0107,17.0145,17.0107,17.0145,752.09339467187,0
+MTR.US,D,20111213,000000,17.018,17.1875,16.9325,16.9325,3578.9646656856,0
+MTR.US,D,20111214,000000,16.939,17.1305,16.5397,16.5397,13642.017760003,0
+MTR.US,D,20111215,000000,16.5397,16.8911,16.4302,16.5313,12434.538335897,0
+MTR.US,D,20111216,000000,16.6989,16.6989,16.2922,16.2922,4098.4742648954,0
+MTR.US,D,20111219,000000,16.0972,16.1467,15.927,16.0483,19355.536511144,0
+MTR.US,D,20111220,000000,15.9691,16.1467,15.9526,15.9526,21386.840780856,0
+MTR.US,D,20111221,000000,16.1467,16.3023,15.9526,16.0935,21802.01372416,0
+MTR.US,D,20111222,000000,16.1283,16.363,15.9857,16.34,8131.7381198483,0
+MTR.US,D,20111223,000000,16.1846,16.3833,16.1846,16.3833,3146.4022797328,0
+MTR.US,D,20111227,000000,16.3058,16.433,16.1826,16.3189,9840.2508603456,0
+MTR.US,D,20111228,000000,16.363,16.363,16.0031,16.0106,5911.323661301,0
+MTR.US,D,20111229,000000,16.1706,16.2047,15.8148,15.8148,9004.470772914,0
+MTR.US,D,20111230,000000,15.8164,16.0134,15.7814,15.8275,7130.7583272285,0
+MTR.US,D,20120103,000000,15.8256,16.0823,15.8148,15.9167,14646.258073119,0
+MTR.US,D,20120104,000000,15.9739,16.2922,15.8148,15.8148,10003.276885202,0
+MTR.US,D,20120105,000000,15.7814,15.8625,15.7162,15.7916,14339.769146388,0
+MTR.US,D,20120106,000000,15.9094,16.295,15.7806,15.788,4804.9203726074,0
+MTR.US,D,20120109,000000,15.7916,16.0106,15.6775,15.6775,10254.336963481,0
+MTR.US,D,20120110,000000,15.7382,15.9857,15.6206,15.8386,9237.0545683761,0
+MTR.US,D,20120111,000000,15.754,15.8414,15.5809,15.6445,157598.34506905,0
+MTR.US,D,20120112,000000,15.544,15.7134,15.544,15.7134,14310.424461914,0
+MTR.US,D,20120113,000000,15.5606,15.7989,15.544,15.7916,11559.632002501,0
+MTR.US,D,20120117,000000,15.6969,15.776,15.5185,15.5322,20018.509012227,0
+MTR.US,D,20120118,000000,15.523,16.0356,15.523,15.7916,11421.603301454,0
+MTR.US,D,20120119,000000,15.5459,15.6694,15.0278,15.0278,21046.659808989,0
+MTR.US,D,20120120,000000,14.8863,14.9249,14.418,14.6221,34686.503888661,0
+MTR.US,D,20120123,000000,14.5126,14.7731,14.5126,14.624,22749.738348658,0
+MTR.US,D,20120124,000000,14.7465,15.2404,14.647,14.9249,26765.61276096,0
+MTR.US,D,20120125,000000,15.1826,16.3254,14.9287,15.6022,25044.057938474,0
+MTR.US,D,20120126,000000,15.8148,16.203,15.6105,16.0115,15765.703443802,0
+MTR.US,D,20120127,000000,16.305,16.4422,16.0448,16.363,11706.355424872,0
+MTR.US,D,20120130,000000,16.5039,16.5231,16.2278,16.4587,18219.788537976,0
+MTR.US,D,20120131,000000,16.5231,16.7228,16.3207,16.5148,7325.3027168908,0
+MTR.US,D,20120201,000000,16.4504,17.2306,16.2232,17.1184,38895.835850459,0
+MTR.US,D,20120202,000000,17.1147,17.1147,15.9666,17.018,13759.396497898,0
+MTR.US,D,20120203,000000,17.017,17.1314,16.7689,16.9666,6045.0050016835,0
+MTR.US,D,20120206,000000,16.8148,17.1607,16.3197,17.0458,10263.031684807,0
+MTR.US,D,20120207,000000,16.8259,17.1177,16.8259,17.078,8539.3031819899,0
+MTR.US,D,20120208,000000,17.0734,17.0962,16.7219,17.0228,7153.5819707085,0
+MTR.US,D,20120209,000000,16.961,17.0126,16.6235,16.9933,14343.029666886,0
+MTR.US,D,20120210,000000,16.8296,16.8296,16.5673,16.8001,3906.1035555646,0
+MTR.US,D,20120213,000000,16.6372,16.8636,16.6225,16.7201,2757.3135004083,0
+MTR.US,D,20120214,000000,16.6022,16.6225,16.363,16.6225,14259.342974126,0
+MTR.US,D,20120215,000000,16.5673,16.5673,16.3078,16.4882,10330.415775081,0
+MTR.US,D,20120216,000000,16.6078,16.7255,16.4063,16.6225,9525.0672122896,0
+MTR.US,D,20120217,000000,16.6437,16.8846,16.6381,16.7026,6999.2506671775,0
+MTR.US,D,20120221,000000,16.9446,16.9685,16.7274,16.9575,14321.292863571,0
+MTR.US,D,20120222,000000,16.8084,16.9666,16.8084,16.961,5942.8420261067,0
+MTR.US,D,20120223,000000,16.9501,17.0631,16.7072,16.9933,7615.4890411357,0
+MTR.US,D,20120224,000000,16.9243,17.1599,16.9243,17.1599,11541.155719683,0
+MTR.US,D,20120227,000000,17.0402,17.2187,17.0402,17.0402,5465.7191933597,0
+MTR.US,D,20120228,000000,17.1177,17.3999,16.8434,17.1177,9925.024393271,0
+MTR.US,D,20120229,000000,17.1561,17.4018,16.9675,17.1746,13548.549505752,0
+MTR.US,D,20120301,000000,17.1764,17.2887,16.9021,17.1995,5492.8901975024,0
+MTR.US,D,20120302,000000,17.0596,17.1985,17.0596,17.1985,1733.5100643087,0
+MTR.US,D,20120305,000000,17.2821,17.2821,16.8479,17.2721,5108.1487788407,0
+MTR.US,D,20120306,000000,17.078,17.078,16.2195,16.3963,17964.381099033,0
+MTR.US,D,20120307,000000,16.2996,17.2528,16.2996,17.0512,23312.721554497,0
+MTR.US,D,20120308,000000,17.2057,17.2057,17.147,17.1985,2250.8459831871,0
+MTR.US,D,20120309,000000,17.0253,17.0909,16.8312,17.0909,3017.0683000132,0
+MTR.US,D,20120312,000000,16.9021,17.3999,16.9021,17.2407,7331.8237578852,0
+MTR.US,D,20120313,000000,17.2491,17.2996,16.9666,17.0449,6383.0122932196,0
+MTR.US,D,20120314,000000,16.9666,17.1995,16.9666,17.0955,2742.0977380882,0
+MTR.US,D,20120315,000000,17.0337,17.0962,16.8846,16.9134,3957.185043353,0
+MTR.US,D,20120316,000000,16.8341,17.0962,16.6096,16.7034,3894.1483137418,0
+MTR.US,D,20120319,000000,16.7485,16.9134,16.4799,16.9134,8514.3058581784,0
+MTR.US,D,20120320,000000,16.916,17.1939,16.916,16.9776,8645.8135182295,0
+MTR.US,D,20120321,000000,16.9776,17.078,16.8019,17.078,1422.6737769155,0
+MTR.US,D,20120322,000000,17.147,17.1663,16.9776,16.9776,3494.1911327602,0
+MTR.US,D,20120323,000000,17.0962,17.0962,16.8019,16.8019,5368.9904186113,0
+MTR.US,D,20120326,000000,16.663,16.7964,16.6031,16.7522,4286.4976135634,0
+MTR.US,D,20120327,000000,16.6031,16.6031,15.8396,15.9205,20910.804788276,0
+MTR.US,D,20120328,000000,15.8791,15.9774,15.776,15.809,9280.5281750046,0
+MTR.US,D,20120329,000000,15.776,15.7797,15.5746,15.5809,6915.5639744178,0
+MTR.US,D,20120330,000000,15.6206,15.8506,15.5552,15.6785,5267.9142832004,0
+MTR.US,D,20120402,000000,15.6206,15.6664,15.2847,15.3664,31554.230531081,0
+MTR.US,D,20120403,000000,15.3674,15.5892,15.3435,15.429,11924.810298179,0
+MTR.US,D,20120404,000000,15.2654,15.5018,15.2654,15.3739,7529.6286680444,0
+MTR.US,D,20120405,000000,15.4383,15.9508,15.281,15.9508,6327.5834447683,0
+MTR.US,D,20120409,000000,15.6187,15.7687,15.544,15.7502,8657.7687600523,0
+MTR.US,D,20120410,000000,15.742,15.742,15.4761,15.4761,12682.33789368,0
+MTR.US,D,20120411,000000,15.7051,15.8653,15.4429,15.4964,4995.1174016069,0
+MTR.US,D,20120412,000000,15.4429,15.4429,15.1604,15.4189,8129.5644395169,0
+MTR.US,D,20120413,000000,15.2102,15.3951,15.1632,15.1632,5309.2142094973,0
+MTR.US,D,20120416,000000,15.1632,15.4383,14.8587,14.8587,13237.713218357,0
+MTR.US,D,20120417,000000,14.8642,15.1134,14.8595,14.9158,14007.196055681,0
+MTR.US,D,20120418,000000,14.5569,14.5569,13.5789,13.739,95288.711528695,0
+MTR.US,D,20120419,000000,13.6553,13.6553,13.0957,13.2521,45580.989709745,0
+MTR.US,D,20120420,000000,13.254,13.4602,13.2346,13.4436,22456.291503917,0
+MTR.US,D,20120423,000000,13.3028,13.3349,12.5493,12.6329,62512.872651353,0
+MTR.US,D,20120424,000000,12.689,12.7681,11.7699,11.9263,52077.033380199,0
+MTR.US,D,20120425,000000,12.0367,12.5888,11.8482,12.5493,31938.971949744,0
+MTR.US,D,20120426,000000,12.3385,12.7194,12.2816,12.6605,19692.456962514,0
+MTR.US,D,20120427,000000,12.5272,12.6605,12.3193,12.6128,7512.239225393,0
+MTR.US,D,20120430,000000,12.3633,12.9145,12.3633,12.6293,20440.202996524,0
+MTR.US,D,20120501,000000,12.8363,13.2228,12.8363,13.2228,26151.548067333,0
+MTR.US,D,20120502,000000,13.0506,13.7858,13.0506,13.6506,19046.873904081,0
+MTR.US,D,20120503,000000,13.5771,14.1355,13.4546,13.9744,21698.763908416,0
+MTR.US,D,20120504,000000,14.0619,14.2174,13.9506,13.9506,8429.5323252529,0
+MTR.US,D,20120507,000000,14.0169,14.2238,13.759,13.9506,5943.9288662723,0
+MTR.US,D,20120508,000000,13.9266,13.9266,13.5291,13.5328,4322.363339032,0
+MTR.US,D,20120509,000000,13.6057,13.6764,13.6057,13.6506,9809.8193357058,0
+MTR.US,D,20120510,000000,13.7222,14.5135,13.7094,13.9377,5414.6377055712,0
+MTR.US,D,20120511,000000,13.7141,13.7141,13.5281,13.5917,2344.3142374382,0
+MTR.US,D,20120514,000000,13.5963,13.5963,13.1251,13.1251,5763.5133987643,0
+MTR.US,D,20120515,000000,13.1251,13.1251,12.9091,12.9236,5748.2976364445,0
+MTR.US,D,20120516,000000,12.8878,13.1251,12.6089,13.0047,3851.7615472791,0
+MTR.US,D,20120517,000000,12.9236,13.0047,12.6643,12.7608,5391.8140620913,0
+MTR.US,D,20120518,000000,12.9034,12.9854,12.6643,12.7203,5438.5481892168,0
+MTR.US,D,20120521,000000,12.2741,12.5299,12.1167,12.5189,18690.390329729,0
+MTR.US,D,20120522,000000,12.4093,12.4168,12.1959,12.3146,7637.2258444498,0
+MTR.US,D,20120523,000000,12.3146,12.3322,11.9208,12.3322,10848.838534125,0
+MTR.US,D,20120524,000000,12.3035,12.3109,12.1176,12.1757,7637.2258444498,0
+MTR.US,D,20120525,000000,12.0516,12.0516,11.8343,11.8933,5024.462086081,0
+MTR.US,D,20120529,000000,12.0275,12.1214,11.7799,11.9475,13369.22087841,0
+MTR.US,D,20120530,000000,11.7984,11.7984,11.1516,11.342,15101.644102552,0
+MTR.US,D,20120531,000000,11.1748,11.25,10.9427,11.1359,13296.402587305,0
+MTR.US,D,20120601,000000,10.9391,10.9427,10.4266,10.6823,10589.08373452,0
+MTR.US,D,20120604,000000,10.64,10.7016,10.1385,10.467,10883.617419428,0
+MTR.US,D,20120605,000000,10.6142,11.1673,10.5491,11.1673,22006.339675312,0
+MTR.US,D,20120606,000000,11.3134,11.3523,11.0449,11.3523,5037.5041680696,0
+MTR.US,D,20120607,000000,11.2253,11.3134,10.8149,10.9747,11880.249851385,0
+MTR.US,D,20120608,000000,10.8149,10.9878,10.5691,10.9041,8569.7347066296,0
+MTR.US,D,20120611,000000,10.8424,10.8424,10.4366,10.5369,22834.511881585,0
+MTR.US,D,20120612,000000,10.4421,10.813,10.4421,10.7035,13476.818054814,0
+MTR.US,D,20120613,000000,10.5876,10.6216,10.4586,10.4854,3467.0201286174,0
+MTR.US,D,20120614,000000,10.6022,10.6022,10.5176,10.5176,13156.20020593,0
+MTR.US,D,20120615,000000,10.5011,10.9124,10.4725,10.9124,9132.7179124679,0
+MTR.US,D,20120618,000000,10.9299,11.1479,10.64,10.9326,13707.228169945,0
+MTR.US,D,20120619,000000,10.8406,11.2731,10.8406,11.2731,16639.522937032,0
+MTR.US,D,20120620,000000,11.2731,11.7183,11.1856,11.7183,16777.551638078,0
+MTR.US,D,20120621,000000,11.7239,12.5077,11.7239,12.4462,36979.736638311,0
+MTR.US,D,20120622,000000,12.3597,12.6724,11.5271,12.3514,17039.480118013,0
+MTR.US,D,20120625,000000,12.5677,12.9091,12.5677,12.7333,11282.487760244,0
+MTR.US,D,20120626,000000,12.771,12.9734,12.5151,12.9734,14055.017022974,0
+MTR.US,D,20120627,000000,12.8685,13.5825,12.8685,13.5825,7590.4917173243,0
+MTR.US,D,20120628,000000,13.5751,13.9477,13.0506,13.9477,6993.816466349,0
+MTR.US,D,20120629,000000,14.3977,14.4786,13.0101,13.9698,10093.484618956,0
+MTR.US,D,20120702,000000,13.9157,13.9157,11.1894,12.3136,63610.581218721,0
+MTR.US,D,20120703,000000,12.2318,12.2355,12.2318,12.2355,489.07807456986,0
+MTR.US,D,20120705,000000,12.0707,12.2695,11.8232,12.1325,10308.678971767,0
+MTR.US,D,20120706,000000,12.1508,12.3587,12.1508,12.3532,10743.415038052,0
+MTR.US,D,20120709,000000,12.5493,12.644,12.4398,12.644,10532.568045903,0
+MTR.US,D,20120710,000000,12.4417,12.8039,12.4417,12.5833,9773.9536102372,0
+MTR.US,D,20120711,000000,12.3228,12.5217,12.3136,12.3136,4811.4414136017,0
+MTR.US,D,20120712,000000,12.2741,12.3782,12.2336,12.2336,11532.460998356,0
+MTR.US,D,20120713,000000,12.1205,12.3238,11.9181,12.2418,8818.6211045775,0
+MTR.US,D,20120716,000000,12.2741,12.4572,12.2741,12.2741,5155.9697461321,0
+MTR.US,D,20120717,000000,12.2843,12.5971,12.2843,12.5971,7132.9320075601,0
+MTR.US,D,20120718,000000,12.5336,12.6752,12.5336,12.6724,987.93771063112,0
+MTR.US,D,20120719,000000,12.3587,12.5594,12.3587,12.4269,1066.1902025622,0
+MTR.US,D,20120720,000000,12.3947,12.5815,12.3947,12.3947,2513.861303289,0
+MTR.US,D,20120723,000000,12.402,12.5382,12.2023,12.5382,9721.7852822832,0
+MTR.US,D,20120724,000000,12.6348,13.0506,12.6348,12.8039,6246.07043234,0
+MTR.US,D,20120725,000000,12.6615,12.6615,11.9181,12.4757,29251.21621994,0
+MTR.US,D,20120726,000000,12.6089,12.6089,12.3587,12.4103,3489.8437720974,0
+MTR.US,D,20120727,000000,12.8133,12.8133,12.402,12.4148,5222.2669962404,0
+MTR.US,D,20120730,000000,12.6089,12.8748,12.4636,12.712,12489.967184349,0
+MTR.US,D,20120731,000000,13.0995,13.0995,12.402,12.402,13873.514715297,0
+MTR.US,D,20120801,000000,12.4673,12.6201,12.2806,12.4673,16491.712674495,0
+MTR.US,D,20120802,000000,12.4222,12.4222,11.7174,12.022,8378.4508374645,0
+MTR.US,D,20120803,000000,11.8526,11.9557,11.6504,11.8526,7919.8042875346,0
+MTR.US,D,20120806,000000,11.84,11.84,11.6716,11.8168,5629.832058382,0
+MTR.US,D,20120807,000000,11.6669,11.7699,11.6669,11.7699,2124.7725239647,0
+MTR.US,D,20120808,000000,11.6329,11.6329,11.2794,11.332,10440.186631818,0
+MTR.US,D,20120809,000000,11.3191,11.6457,11.3191,11.5509,6965.5586220405,0
+MTR.US,D,20120810,000000,11.3761,11.562,11.3761,11.562,1012.9350344424,0
+MTR.US,D,20120813,000000,11.424,11.6163,11.4019,11.6163,3174.6601240412,0
+MTR.US,D,20120814,000000,11.6099,11.6099,10.9675,11.1415,20160.885073935,0
+MTR.US,D,20120815,000000,11.1543,11.3237,11.1065,11.3237,20139.148270621,0
+MTR.US,D,20120816,000000,11.4313,11.5592,11.4313,11.5592,3893.0614735761,0
+MTR.US,D,20120817,000000,11.6365,11.7109,11.4673,11.4673,7048.1584746345,0
+MTR.US,D,20120820,000000,11.4673,11.6163,11.332,11.5814,23590.952636919,0
+MTR.US,D,20120821,000000,11.6669,11.6716,11.4626,11.4718,12772.545627434,0
+MTR.US,D,20120822,000000,11.4626,11.4626,11.1655,11.457,13571.373149231,0
+MTR.US,D,20120823,000000,11.6264,11.6504,11.3587,11.457,3945.2298015302,0
+MTR.US,D,20120824,000000,11.1829,11.4524,11.1738,11.2142,8096.9592345454,0
+MTR.US,D,20120827,000000,11.2142,11.2445,10.7283,10.9234,36425.448153797,0
+MTR.US,D,20120828,000000,11.1994,11.2105,10.8268,11.1738,7340.5184792107,0
+MTR.US,D,20120829,000000,10.8792,11.2048,10.7854,10.7854,20728.215640438,0
+MTR.US,D,20120830,000000,10.7403,10.871,10.593,10.7127,16739.512232278,0
+MTR.US,D,20120831,000000,10.4781,10.7632,10.432,10.4817,15536.380168836,0
+MTR.US,D,20120904,000000,10.4817,10.6777,10.4099,10.4357,44146.360691008,0
+MTR.US,D,20120905,000000,10.1689,10.4817,9.42088,9.42088,53222.562914858,0
+MTR.US,D,20120906,000000,9.72916,10.03,9.45767,9.59476,33720.302981344,0
+MTR.US,D,20120907,000000,9.59476,9.97666,9.59476,9.93424,16644.957137861,0
+MTR.US,D,20120910,000000,9.9022,9.9022,9.70158,9.79811,13098.597677148,0
+MTR.US,D,20120911,000000,9.81747,9.9022,9.70987,9.74286,7367.6894833535,0
+MTR.US,D,20120912,000000,9.86067,9.9022,9.70611,9.86067,14214.782527331,0
+MTR.US,D,20120913,000000,9.80554,9.85793,9.69781,9.75114,6787.3168348639,0
+MTR.US,D,20120914,000000,9.83213,9.83213,9.70158,9.75944,6806.8799578468,0
+MTR.US,D,20120917,000000,9.78237,9.85793,9.69329,9.75491,19465.307367881,0
+MTR.US,D,20120918,000000,9.75491,9.75944,9.66561,9.75944,12123.702048505,0
+MTR.US,D,20120919,000000,9.75944,9.89844,9.69781,9.89567,3748.5117315366,0
+MTR.US,D,20120920,000000,9.89567,10.1634,9.86888,9.8763,17515.516110594,0
+MTR.US,D,20120921,000000,10.0014,10.1634,9.89567,9.89567,14634.302831297,0
+MTR.US,D,20120924,000000,10.1884,10.2104,10.0678,10.1274,17016.656474535,0
+MTR.US,D,20120925,000000,10.2701,10.2739,10.087,10.2701,13238.800058523,0
+MTR.US,D,20120926,000000,10.2701,10.2701,9.99416,10.237,7729.6072585353,0
+MTR.US,D,20120927,000000,10.1726,10.3068,10.1726,10.2811,6078.6970468205,0
+MTR.US,D,20120928,000000,10.3301,10.5379,10.3024,10.4219,13548.549505752,0
+MTR.US,D,20121001,000000,10.5737,10.5737,10.398,10.479,7873.0701604091,0
+MTR.US,D,20121002,000000,10.582,10.5848,10.4219,10.5185,5548.3190459537,0
+MTR.US,D,20121003,000000,10.582,10.7127,10.582,10.7127,6936.2139375663,0
+MTR.US,D,20121004,000000,10.7127,10.7127,10.4854,10.6125,19064.263346733,0
+MTR.US,D,20121005,000000,10.5295,10.5295,10.4854,10.5001,5252.6985208804,0
+MTR.US,D,20121008,000000,10.4901,10.7441,10.4901,10.7394,1740.031105303,0
+MTR.US,D,20121009,000000,10.6197,10.7358,10.5084,10.7358,14178.916801864,0
+MTR.US,D,20121010,000000,10.7496,11.0863,10.7246,11.0779,7949.1489720089,0
+MTR.US,D,20121011,000000,11.0302,11.1599,11.0302,11.0393,10084.789897631,0
+MTR.US,D,20121012,000000,11.0449,11.1167,11.0338,11.1167,8228.4668945965,0
+MTR.US,D,20121015,000000,11.1167,11.1167,10.917,10.917,16835.15416686,0
+MTR.US,D,20121016,000000,10.9243,11.1121,10.9243,11.0549,4246.284527432,0
+MTR.US,D,20121017,000000,11.0706,11.1994,11.0642,11.1599,6381.9254530539,0
+MTR.US,D,20121018,000000,11.1994,11.3467,11.1599,11.3467,13359.439316917,0
+MTR.US,D,20121019,000000,11.3282,11.3282,11.1903,11.2031,14100.664309931,0
+MTR.US,D,20121022,000000,11.1599,11.2189,11.0818,11.0818,10266.292205304,0
+MTR.US,D,20121023,000000,11.1524,11.158,10.9997,11.1083,6501.477871282,0
+MTR.US,D,20121024,000000,11.1489,11.1489,10.5379,10.6197,18903.411002208,0
+MTR.US,D,20121025,000000,10.7246,10.7246,10.398,10.525,13349.657755425,0
+MTR.US,D,20121026,000000,10.433,10.6676,10.398,10.6676,3386.5939563548,0
+MTR.US,D,20121031,000000,11.2133,11.2133,10.2766,10.7523,45341.88487329,0
+MTR.US,D,20121101,000000,10.8387,11.0918,10.606,10.6887,8930.5656416456,0
+MTR.US,D,20121102,000000,10.6887,11.2058,10.6686,10.6686,21430.314387484,0
+MTR.US,D,20121105,000000,10.7579,11.0238,10.7579,10.8921,4988.5963606125,0
+MTR.US,D,20121106,000000,10.8802,10.9804,10.813,10.9804,6215.6389077001,0
+MTR.US,D,20121107,000000,10.8204,10.9622,10.663,10.663,15109.251983712,0
+MTR.US,D,20121108,000000,10.6455,10.8304,9.75211,9.86067,68764.377284523,0
+MTR.US,D,20121109,000000,9.9822,10.1496,9.83037,10.0227,20566.276455745,0
+MTR.US,D,20121112,000000,10.0227,10.0227,8.50713,8.73716,42488.929438298,0
+MTR.US,D,20121113,000000,8.73349,9.24975,8.73349,9.24975,26874.296777532,0
+MTR.US,D,20121114,000000,9.26723,9.49262,9.19179,9.29482,26857.994175046,0
+MTR.US,D,20121115,000000,9.15223,9.35465,9.15223,9.17247,10991.214595833,0
+MTR.US,D,20121116,000000,9.06942,9.08874,8.83847,9.06481,27891.579172636,0
+MTR.US,D,20121119,000000,8.98292,9.3022,8.98292,9.23687,25952.656317008,0
+MTR.US,D,20121120,000000,9.15223,9.34545,9.09979,9.21203,5065.762012378,0
+MTR.US,D,20121121,000000,9.3197,9.5608,9.27275,9.27275,8780.5816987775,0
+MTR.US,D,20121123,000000,9.6159,9.77419,9.4191,9.58565,11056.425005776,0
+MTR.US,D,20121126,000000,9.39416,9.75211,9.21756,9.56441,10535.8285664,0
+MTR.US,D,20121127,000000,9.48436,9.71528,9.22766,9.39789,22930.153816166,0
+MTR.US,D,20121128,000000,9.19455,9.2884,9.04272,9.04272,16811.243683215,0
+MTR.US,D,20121129,000000,9.19455,9.19455,8.98015,9.15223,15189.678155974,0
+MTR.US,D,20121130,000000,9.20097,9.2065,8.98292,9.15223,9513.1119704667,0
+MTR.US,D,20121203,000000,9.0326,9.13749,8.98015,9.00316,13459.428612162,0
+MTR.US,D,20121204,000000,8.98015,9.04823,8.80717,8.89643,14111.532711589,0
+MTR.US,D,20121205,000000,8.89643,8.97647,8.80717,8.82559,9819.6008971971,0
+MTR.US,D,20121206,000000,8.81363,8.81363,8.58332,8.73624,32943.212262861,0
+MTR.US,D,20121207,000000,8.77131,8.82099,8.59326,8.69428,15980.897796612,0
+MTR.US,D,20121210,000000,8.632,8.83755,8.58875,8.62749,31224.917960871,0
+MTR.US,D,20121211,000000,8.632,8.89183,8.632,8.81548,9776.1272905687,0
+MTR.US,D,20121212,000000,8.72805,8.74646,8.55057,8.72805,39519.682105577,0
+MTR.US,D,20121213,000000,8.64368,8.71988,8.58332,8.71988,17068.824802489,0
+MTR.US,D,20121214,000000,8.62749,8.77682,8.52756,8.58332,44315.907756859,0
+MTR.US,D,20121217,000000,8.58332,8.73257,8.52756,8.73257,44413.723371771,0
+MTR.US,D,20121218,000000,8.62749,8.79799,8.62749,8.66972,31209.702198553,0
+MTR.US,D,20121219,000000,8.66972,8.68333,8.4591,8.50447,13097.510836981,0
+MTR.US,D,20121220,000000,8.47954,8.58875,8.37417,8.43178,8292.5904643734,0
+MTR.US,D,20121221,000000,8.38116,8.57525,8.38116,8.50447,14082.188027115,0
+MTR.US,D,20121224,000000,8.58875,8.58875,8.4591,8.54707,9529.4145729524,0
+MTR.US,D,20121226,000000,8.50447,8.64368,8.50447,8.58056,14846.23666361,0
+MTR.US,D,20121227,000000,8.56032,8.79338,8.37141,8.40474,42295.471888801,0
+MTR.US,D,20121228,000000,8.32431,8.43629,8.14028,8.14028,66826.541269061,0
+MTR.US,D,20121231,000000,7.9112,8.15658,7.90788,8.14626,50062.031712972,0
+MTR.US,D,20130102,000000,8.16854,8.3072,7.90788,8.30378,27474.232549002,0
+MTR.US,D,20130103,000000,8.20284,8.54163,8.20284,8.45109,18444.764452278,0
+MTR.US,D,20130104,000000,8.54873,8.85595,8.54873,8.77038,28354.57308323,0
+MTR.US,D,20130107,000000,8.77038,9.09793,8.77038,8.9912,16476.496912175,0
+MTR.US,D,20130108,000000,8.95164,9.21756,8.57247,8.84767,16294.994604502,0
+MTR.US,D,20130109,000000,8.98936,9.13474,8.93323,9.07861,9773.9536102372,0
+MTR.US,D,20130110,000000,9.02525,9.15498,8.96729,9.07861,7141.6267288857,0
+MTR.US,D,20130111,000000,9.07309,9.23319,9.06113,9.06113,9815.2535365343,0
+MTR.US,D,20130114,000000,9.21756,9.2203,9.19822,9.19822,1667.2128142004,0
+MTR.US,D,20130115,000000,9.20835,9.27643,9.14026,9.14026,8933.8261621428,0
+MTR.US,D,20130116,000000,9.20467,9.49177,9.20467,9.38683,9427.2515973754,0
+MTR.US,D,20130117,000000,9.46962,9.65828,9.42088,9.65828,13821.346387346,0
+MTR.US,D,20130118,000000,9.70158,9.94442,9.70158,9.85324,4494.0840852142,0
+MTR.US,D,20130122,000000,9.98309,10.1249,9.91031,10.053,18917.539924362,0
+MTR.US,D,20130123,000000,10.0458,10.3235,10.0458,10.0678,10429.31823016,0
+MTR.US,D,20130124,000000,10.0678,10.5416,10.0253,10.2223,22636.706971424,0
+MTR.US,D,20130125,000000,10.3777,10.3777,10.2519,10.3777,8138.2591608424,0
+MTR.US,D,20130128,000000,10.5416,10.6271,10.3777,10.398,25610.301664809,0
+MTR.US,D,20130129,000000,10.4174,10.572,10.3962,10.4395,12622.561684566,0
+MTR.US,D,20130130,000000,10.5757,10.594,10.4238,10.594,8624.0767149153,0
+MTR.US,D,20130131,000000,10.5599,10.6815,10.376,10.433,15839.608575068,0
+MTR.US,D,20130201,000000,10.3209,10.5673,10.2986,10.3014,9597.885503392,0
+MTR.US,D,20130204,000000,10.1948,10.26,10.0944,10.1385,13230.105337197,0
+MTR.US,D,20130205,000000,10.1607,10.4441,9.81287,9.87445,16278.692002016,0
+MTR.US,D,20130206,000000,9.77236,9.87826,9.55436,9.85158,19077.305428721,0
+MTR.US,D,20130207,000000,9.76417,9.84238,9.5755,9.5755,2138.9014461188,0
+MTR.US,D,20130208,000000,9.5975,9.67303,9.55436,9.57834,7619.8364017984,0
+MTR.US,D,20130211,000000,9.49915,9.60489,9.42088,9.60489,9726.1326429459,0
+MTR.US,D,20130212,000000,9.72819,9.74382,9.61134,9.74382,5736.3423946217,0
+MTR.US,D,20130213,000000,9.55436,9.82117,9.49262,9.82117,6897.0876916007,0
+MTR.US,D,20130214,000000,9.82117,10.0171,9.74931,9.78619,11294.443002066,0
+MTR.US,D,20130215,000000,10.2177,10.2177,9.79078,9.94077,4971.2069179612,0
+MTR.US,D,20130219,000000,9.84424,9.84424,9.26354,9.34172,31280.346809323,0
+MTR.US,D,20130220,000000,9.55436,9.82939,9.55436,9.77602,7331.8237578852,0
+MTR.US,D,20130221,000000,9.95738,9.95738,9.55795,9.92979,13108.379238639,0
+MTR.US,D,20130222,000000,9.92979,9.96094,9.77236,9.95738,11072.72760826,0
+MTR.US,D,20130225,000000,10.0291,10.3741,9.98309,10.1607,17526.384512253,0
+MTR.US,D,20130226,000000,10.339,10.4561,10.2739,10.2986,8912.0893588286,0
+MTR.US,D,20130227,000000,10.4421,10.4421,10.1449,10.316,8030.661984437,0
+MTR.US,D,20130228,000000,10.316,10.316,10.1624,10.3107,7268.7870282739,0
+MTR.US,D,20130301,000000,10.316,10.3217,10.2739,10.2774,3324.6440669093,0
+MTR.US,D,20130304,000000,10.3594,10.4421,10.3594,10.3594,14248.474572469,0
+MTR.US,D,20130305,000000,10.3769,10.3769,9.97112,10.2739,10744.501878217,0
+MTR.US,D,20130306,000000,10.353,10.353,10.2739,10.2739,4585.3786591339,0
+MTR.US,D,20130307,000000,9.91031,10.1624,9.6766,9.91031,20374.992586581,0
+MTR.US,D,20130308,000000,9.75114,9.97666,9.75114,9.82205,3569.1831041943,0
+MTR.US,D,20130311,000000,9.89281,9.89281,9.5902,9.67303,18692.56401006,0
+MTR.US,D,20130312,000000,9.83037,9.84581,9.08229,9.78717,17243.806069169,0
+MTR.US,D,20130313,000000,9.84238,9.84238,9.60489,9.70794,9576.1487000779,0
+MTR.US,D,20130314,000000,9.67303,9.75114,9.67303,9.7364,1883.4940071768,0
+MTR.US,D,20130315,000000,9.78237,9.86067,9.78237,9.81375,4266.9344905806,0
+MTR.US,D,20130318,000000,10.1607,10.2389,9.94996,10.1101,3450.7175261318,0
+MTR.US,D,20130319,000000,10.1404,10.1449,9.94996,10.1404,3422.4596818234,0
+MTR.US,D,20130320,000000,9.94996,10.1763,9.80642,10.1293,9154.4547157821,0
+MTR.US,D,20130321,000000,10.1385,10.1624,9.80368,9.92692,3560.4883828686,0
+MTR.US,D,20130322,000000,10.1624,10.2435,9.85324,9.97112,9690.2669174776,0
+MTR.US,D,20130325,000000,10.0612,10.0612,9.84238,10.0612,12794.282430748,0
+MTR.US,D,20130326,000000,10.1754,10.1754,9.58925,9.91506,13105.118718141,0
+MTR.US,D,20130327,000000,9.91506,10.5351,9.88549,10.4569,40828.237665093,0
+MTR.US,D,20130328,000000,10.5259,10.7035,10.4514,10.6271,14925.575995707,0
+MTR.US,D,20130401,000000,10.6962,10.6962,10.1588,10.4781,16616.699293553,0
+MTR.US,D,20130402,000000,10.4882,10.5885,10.1496,10.572,9939.1533154253,0
+MTR.US,D,20130403,000000,10.5159,10.5159,10.1357,10.353,5155.9697461321,0
+MTR.US,D,20130404,000000,10.1966,10.5159,10.1117,10.3492,6628.6381706702,0
+MTR.US,D,20130405,000000,10.3594,10.6528,10.339,10.364,12926.876930964,0
+MTR.US,D,20130408,000000,9.84678,10.6695,9.84678,10.6594,11035.775042628,0
+MTR.US,D,20130409,000000,10.6207,10.6207,10.3695,10.433,7720.9125372096,0
+MTR.US,D,20130410,000000,10.5408,10.5471,10.3695,10.4826,6265.6335553227,0
+MTR.US,D,20130411,000000,10.5673,10.9299,10.3859,10.9299,25119.049909909,0
+MTR.US,D,20130412,000000,10.7928,11.0809,10.7891,11.0809,6329.7571250997,0
+MTR.US,D,20130415,000000,11.0522,11.0522,10.6869,10.7799,10832.53593164,0
+MTR.US,D,20130416,000000,10.5802,10.8222,10.0143,10.6732,12591.043319759,0
+MTR.US,D,20130417,000000,10.5121,10.7799,10.4164,10.5001,3796.3326988278,0
+MTR.US,D,20130418,000000,10.4955,10.7799,10.4882,10.5408,12835.582357044,0
+MTR.US,D,20130419,000000,10.5554,10.8488,10.5408,10.6795,14224.564088824,0
+MTR.US,D,20130422,000000,10.6962,11.0146,10.6962,10.951,6160.2100592488,0
+MTR.US,D,20130423,000000,10.9373,11.0346,10.605,11.0346,64916.963097906,0
+MTR.US,D,20130424,000000,10.8876,10.9557,10.5628,10.8876,3249.6520954753,0
+MTR.US,D,20130425,000000,11.0146,11.0146,10.7836,10.8682,11640.058174763,0
+MTR.US,D,20130426,000000,10.9178,10.9178,10.8038,10.8599,1279.2108750416,0
+MTR.US,D,20130429,000000,10.7973,11.0972,10.7973,11.0972,11211.843149473,0
+MTR.US,D,20130430,000000,10.9675,11.0724,10.8599,10.9612,11760.697433156,0
+MTR.US,D,20130501,000000,10.8278,10.9382,10.8278,10.8682,13304.010468465,0
+MTR.US,D,20130502,000000,10.9014,10.9299,10.8599,10.8986,4368.0106259918,0
+MTR.US,D,20130503,000000,10.9014,10.9014,10.8627,10.8627,7428.5525326333,0
+MTR.US,D,20130506,000000,10.9041,10.9041,10.8599,10.9041,11825.9078431,0
+MTR.US,D,20130507,000000,10.8802,10.9896,10.8802,10.9335,34043.094510559,0
+MTR.US,D,20130508,000000,10.8986,11.0338,10.8986,11.0072,28815.393313491,0
+MTR.US,D,20130509,000000,10.8986,11.0724,10.8986,10.9151,16642.783457529,0
+MTR.US,D,20130510,000000,10.8802,10.9704,10.7743,10.9704,11121.635415718,0
+MTR.US,D,20130513,000000,10.8682,10.9757,10.8682,10.9757,6509.0857524419,0
+MTR.US,D,20130514,000000,11.0375,11.0375,10.9675,10.9675,5533.1032836338,0
+MTR.US,D,20130515,000000,10.8599,11.2427,10.8599,11.1838,19299.020822528,0
+MTR.US,D,20130516,000000,10.9407,11.0072,10.8599,10.9822,12193.259819109,0
+MTR.US,D,20130517,000000,11.01,11.0458,10.9407,11.0458,3649.6092764569,0
+MTR.US,D,20130520,000000,11.0661,11.124,11.0495,11.0495,5320.0826111543,0
+MTR.US,D,20130521,000000,10.8599,11.0972,10.8544,11.0972,7175.3187740227,0
+MTR.US,D,20130522,000000,11.0972,11.1203,10.8599,10.9014,9403.3411137298,0
+MTR.US,D,20130523,000000,10.9014,11.0724,10.7236,10.7652,9196.8414822449,0
+MTR.US,D,20130524,000000,10.7366,11.0375,10.6271,10.9869,4833.1782169159,0
+MTR.US,D,20130528,000000,10.8838,10.9675,10.5922,10.607,7640.4863649469,0
+MTR.US,D,20130529,000000,10.7301,10.7301,10.4421,10.468,14594.089745164,0
+MTR.US,D,20130530,000000,10.7964,10.7964,10.2563,10.2563,14391.937474344,0
+MTR.US,D,20130531,000000,10.4357,10.4955,10.087,10.4955,6442.7885023336,0
+MTR.US,D,20130603,000000,10.3345,10.3345,9.77149,9.82939,12614.953803405,0
+MTR.US,D,20130604,000000,9.69511,9.99327,9.68586,9.87542,14945.139118689,0
+MTR.US,D,20130605,000000,9.8376,9.92247,9.21203,9.67303,22904.069652189,0
+MTR.US,D,20130606,000000,9.86165,9.88925,9.70418,9.70418,3060.5419066416,0
+MTR.US,D,20130607,000000,9.89281,9.96737,9.3592,9.3592,19613.117630418,0
+MTR.US,D,20130610,000000,9.3592,9.61686,9.3592,9.46962,3578.9646656856,0
+MTR.US,D,20130611,000000,9.53131,9.80084,9.48436,9.48436,1388.9817317784,0
+MTR.US,D,20130612,000000,9.79537,9.80084,9.5626,9.80084,2429.0877703636,0
+MTR.US,D,20130613,000000,9.49262,9.68586,9.46962,9.66928,1738.9442651372,0
+MTR.US,D,20130614,000000,9.51291,9.62785,9.48436,9.5939,4209.3319617979,0
+MTR.US,D,20130617,000000,9.48902,9.57739,9.48436,9.55701,9207.709883902,0
+MTR.US,D,20130618,000000,9.36478,9.80084,9.36478,9.80084,11761.784273322,0
+MTR.US,D,20130619,000000,9.57739,9.68586,9.57739,9.68586,2417.1325285408,0
+MTR.US,D,20130620,000000,9.49262,9.68027,9.33252,9.49915,13732.225493756,0
+MTR.US,D,20130621,000000,9.68027,9.80084,9.3592,9.5424,4934.254352327,0
+MTR.US,D,20130624,000000,9.7899,9.7899,9.35092,9.3592,7978.4936564831,0
+MTR.US,D,20130625,000000,9.3592,9.57739,9.29667,9.32425,7705.6967748895,0
+MTR.US,D,20130626,000000,9.33075,9.82577,9.33075,9.64256,3782.2037766736,0
+MTR.US,D,20130627,000000,9.89281,10.1385,9.85607,9.95639,17879.607566109,0
+MTR.US,D,20130628,000000,10.1249,10.1303,9.52021,9.95639,8448.0086080701,0
+MTR.US,D,20130701,000000,9.52486,9.88925,9.52486,9.57265,4343.0133021804,0
+MTR.US,D,20130702,000000,9.52021,9.56166,9.38133,9.49725,4489.7367245513,0
+MTR.US,D,20130703,000000,9.92247,9.92692,9.49725,9.49725,2837.739672671,0
+MTR.US,D,20130705,000000,9.44112,9.45222,9.27919,9.32061,14006.109215516,0
+MTR.US,D,20130708,000000,9.29941,9.33997,9.27919,9.29941,11274.879879084,0
+MTR.US,D,20130709,000000,9.40802,9.64256,9.29117,9.34822,4097.3874247296,0
+MTR.US,D,20130710,000000,9.30407,9.57919,9.19179,9.29941,15187.504475643,0
+MTR.US,D,20130711,000000,9.32609,9.362,9.29117,9.34359,2062.8226345191,0
+MTR.US,D,20130712,000000,9.80084,9.80084,9.80084,9.80084,752.09339467187,0
+MTR.US,D,20130715,000000,9.30407,9.7603,9.30407,9.75588,14449.540003126,0
+MTR.US,D,20130716,000000,9.7172,9.7172,9.40802,9.56166,4098.4742648954,0
+MTR.US,D,20130717,000000,9.66831,9.7603,9.66831,9.70794,2666.0189264886,0
+MTR.US,D,20130718,000000,9.73735,9.7603,9.54051,9.75588,3095.3207919444,0
+MTR.US,D,20130719,000000,9.62605,9.73735,9.52021,9.59845,2973.5946933848,0
+MTR.US,D,20130722,000000,9.46879,9.7603,9.42549,9.44665,13535.507423763,0
+MTR.US,D,20130723,000000,9.51746,9.73379,9.43001,9.51746,17069.911642655,0
+MTR.US,D,20130724,000000,9.84493,9.84493,9.45494,9.51386,4799.4861717789,0
+MTR.US,D,20130725,000000,9.51386,9.51386,9.51386,9.51386,227.14959463356,0
+MTR.US,D,20130726,000000,9.49725,9.67573,9.49725,9.62605,2342.1405571068,0
+MTR.US,D,20130729,000000,9.87542,9.89933,9.87542,9.89933,724.92239052911,0
+MTR.US,D,20130730,000000,9.75944,9.82479,9.70987,9.78893,4562.5550156541,0
+MTR.US,D,20130731,000000,9.82851,9.82851,9.546,9.5608,5743.9502757817,0
+MTR.US,D,20130801,000000,9.57455,9.88462,9.546,9.82479,3861.5431087705,0
+MTR.US,D,20130802,000000,9.4191,9.67024,9.40523,9.67024,5582.0110910907,0
+MTR.US,D,20130805,000000,9.46228,9.60034,9.43754,9.43754,3179.0074847041,0
+MTR.US,D,20130806,000000,9.56441,9.56441,9.56441,9.56441,3966.9666048444,0
+MTR.US,D,20130807,000000,9.56441,9.6067,9.56441,9.6067,14500.621490914,0
+MTR.US,D,20130808,000000,9.51386,9.53776,9.46962,9.46962,1134.6611330021,0
+MTR.US,D,20130809,000000,9.51926,9.54326,9.46228,9.53776,3971.3139655073,0
+MTR.US,D,20130812,000000,9.53776,9.53776,9.34545,9.37028,5520.0612016452,0
+MTR.US,D,20130813,000000,9.40988,9.46962,9.37028,9.43188,6865.5693267952,0
+MTR.US,D,20130814,000000,9.34545,9.53776,9.32703,9.33168,3971.3139655073,0
+MTR.US,D,20130815,000000,9.6307,9.6307,9.37305,9.49262,6342.7992070882,0
+MTR.US,D,20130816,000000,9.60034,9.89567,9.51386,9.5902,20613.010582871,0
+MTR.US,D,20130819,000000,9.5865,9.74015,9.5865,9.61134,1821.5441177313,0
+MTR.US,D,20130820,000000,9.73563,9.89567,9.73563,9.81659,9358.7806669357,0
+MTR.US,D,20130821,000000,9.85979,10.1156,9.85979,10.1156,17961.120578536,0
+MTR.US,D,20130822,000000,10.4219,10.4219,9.89567,10.2031,9284.8755356674,0
+MTR.US,D,20130823,000000,10.2261,10.2443,10.1468,10.2168,30592.376984427,0
+MTR.US,D,20130826,000000,10.2774,10.5792,10.1578,10.2453,15024.478450787,0
+MTR.US,D,20130827,000000,10.2315,10.5996,10.1074,10.2031,12451.927778549,0
+MTR.US,D,20130828,000000,10.4082,10.4357,10.2168,10.4238,10186.952873208,0
+MTR.US,D,20130830,000000,10.3594,10.3777,10.3308,10.3594,2524.7297049462,0
+MTR.US,D,20130903,000000,10.4854,10.5269,10.3859,10.4357,9911.9823112826,0
+MTR.US,D,20130904,000000,10.3898,10.5315,10.1726,10.1726,5532.0164434681,0
+MTR.US,D,20130905,000000,10.3575,10.3575,10.1035,10.2002,2364.9642005868,0
+MTR.US,D,20130906,000000,10.1534,10.1893,10.1534,10.1671,1905.230810491,0
+MTR.US,D,20130909,000000,10.1634,10.2168,10.1634,10.2168,4175.6399166609,0
+MTR.US,D,20130910,000000,10.214,10.2241,9.546,10.1313,23671.378809181,0
+MTR.US,D,20130911,000000,9.65732,10.1525,9.65732,10.0825,5938.4946654439,0
+MTR.US,D,20130912,000000,10.2168,10.339,10.2168,10.296,2477.9955778207,0
+MTR.US,D,20130913,000000,10.2287,10.468,9.99683,9.99683,5202.7038732576,0
+MTR.US,D,20130916,000000,10.559,10.6346,10.0825,10.3944,24494.116814625,0
+MTR.US,D,20130917,000000,10.593,10.593,10.1433,10.4854,16840.58836769,0
+MTR.US,D,20130918,000000,10.4854,10.4854,10.4164,10.468,7318.7816758965,0
+MTR.US,D,20130919,000000,10.6151,10.6151,10.4955,10.5269,12203.0413806,0
+MTR.US,D,20130920,000000,10.5325,10.5491,10.2315,10.2315,4320.1896587004,0
+MTR.US,D,20130923,000000,10.3235,10.5269,10.237,10.4955,8184.9932879681,0
+MTR.US,D,20130924,000000,10.3695,10.4357,10.1313,10.1496,21287.938325779,0
+MTR.US,D,20130925,000000,10.0944,10.5491,9.94996,10.4542,13626.801997682,0
+MTR.US,D,20130926,000000,10.607,10.607,10.3695,10.4809,4250.6318880949,0
+MTR.US,D,20130927,000000,10.2766,10.536,9.96648,10.2527,5591.7926525821,0
+MTR.US,D,20130930,000000,10.0715,10.3428,10.0253,10.3428,3258.346816801,0
+MTR.US,D,20131001,000000,9.91585,9.9998,9.87992,9.97112,5778.7291610843,0
+MTR.US,D,20131002,000000,10.0143,10.2637,9.89014,9.98675,4923.38595067,0
+MTR.US,D,20131003,000000,9.94156,10.0032,9.92148,9.95916,4234.3292856092,0
+MTR.US,D,20131004,000000,9.98675,10.0089,9.98675,10.0089,449.95182860428,0
+MTR.US,D,20131007,000000,10.0944,10.0944,9.92979,9.99327,10549.957488556,0
+MTR.US,D,20131008,000000,9.94156,10.0603,9.91585,9.9822,4691.8889953736,0
+MTR.US,D,20131009,000000,9.98675,9.98675,9.76417,9.76417,2710.5793732828,0
+MTR.US,D,20131010,000000,9.97745,9.97745,9.78893,9.94442,2507.3402622948,0
+MTR.US,D,20131011,000000,9.85695,9.91585,9.74015,9.77788,8050.2251074199,0
+MTR.US,D,20131014,000000,9.92405,9.98675,9.51575,9.74015,12810.585033233,0
+MTR.US,D,20131015,000000,9.91229,9.95916,9.65645,9.92979,1647.6496912175,0
+MTR.US,D,20131016,000000,9.65645,9.98675,9.65645,9.84493,9659.8353928375,0
+MTR.US,D,20131017,000000,9.78893,9.84493,9.78893,9.84493,2350.8352784325,0
+MTR.US,D,20131018,000000,9.84493,9.96193,9.78893,9.96193,5172.2723486177,0
+MTR.US,D,20131021,000000,9.98675,10.1166,9.94442,10.0603,11433.558543278,0
+MTR.US,D,20131022,000000,10.0143,10.0843,9.8376,10.0511,9005.5576130796,0
+MTR.US,D,20131023,000000,9.85246,9.85246,9.78335,9.85246,9839.16402018,0
+MTR.US,D,20131024,000000,9.8376,10.1074,9.8331,9.84493,9901.1139096255,0
+MTR.US,D,20131025,000000,9.82939,10.0549,9.82939,9.99683,3021.415660676,0
+MTR.US,D,20131028,000000,9.95441,10.0549,9.82939,10.0549,4531.0366508483,0
+MTR.US,D,20131029,000000,10.1035,10.4577,9.93622,10.0318,15889.603222692,0
+MTR.US,D,20131030,000000,9.9822,10.2011,9.86165,10.2011,3071.4103082987,0
+MTR.US,D,20131031,000000,10.1734,10.1919,9.90022,9.95916,6223.24678886,0
+MTR.US,D,20131101,000000,10.3365,10.3365,10.1035,10.1035,3865.8904694333,0
+MTR.US,D,20131104,000000,10.1219,10.1219,9.74286,9.80642,8293.6773045392,0
+MTR.US,D,20131105,000000,9.80906,9.87542,9.75674,9.87542,17040.56695818,0
+MTR.US,D,20131106,000000,9.87924,9.99683,9.87924,9.87924,37185.14942963,0
+MTR.US,D,20131107,000000,9.79909,9.9113,9.79909,9.84142,2005.2201057365,0
+MTR.US,D,20131108,000000,9.76677,9.89014,9.76677,9.80906,16077.626571359,0
+MTR.US,D,20131111,000000,9.80368,9.80368,9.80368,9.80368,1115.0980100193,0
+MTR.US,D,20131112,000000,9.6031,9.67853,9.35278,9.67024,8481.7006532071,0
+MTR.US,D,20131113,000000,9.5736,9.67024,9.38496,9.6416,14171.308920704,0
+MTR.US,D,20131114,000000,9.54507,9.64912,9.50086,9.64912,10332.589455412,0
+MTR.US,D,20131115,000000,9.67024,9.67024,9.48902,9.5478,6411.2701375281,0
+MTR.US,D,20131118,000000,9.53955,9.53955,9.36013,9.45315,29637.044478768,0
+MTR.US,D,20131119,000000,9.42643,9.48902,9.40066,9.44845,7222.0529011482,0
+MTR.US,D,20131120,000000,0.939603,9.49357,0.939603,9.49357,3775.6827356794,0
+MTR.US,D,20131121,000000,9.40066,9.54507,9.40066,9.45315,9811.9930160371,0
+MTR.US,D,20131122,000000,9.46228,9.57995,9.36748,9.40066,17040.56695818,0
+MTR.US,D,20131125,000000,9.40066,9.42643,9.36013,9.38039,19382.707515287,0
+MTR.US,D,20131126,000000,9.45222,9.45222,9.40802,9.40802,4095.2137443983,0
+MTR.US,D,20131127,000000,9.58565,9.58565,9.3592,9.43001,14278.906097109,0
+MTR.US,D,20131129,000000,9.42182,9.43001,9.42182,9.42182,6622.1171296759,0
+MTR.US,D,20131202,000000,9.45222,9.5276,9.42182,9.42182,11880.249851385,0
+MTR.US,D,20131203,000000,9.42182,9.51386,9.42182,9.51386,5720.039792136,0
+MTR.US,D,20131204,000000,9.50912,9.51386,9.30407,9.41627,6591.685605036,0
+MTR.US,D,20131205,000000,9.51386,9.51386,9.51386,9.51386,607.54365263234,0
+MTR.US,D,20131206,000000,9.41081,9.41081,9.38867,9.40337,11385.737575986,0
+MTR.US,D,20131209,000000,9.4963,9.4963,9.3592,9.3592,6644.9407731559,0
+MTR.US,D,20131210,000000,9.37398,9.48902,9.10345,9.25067,13367.047198077,0
+MTR.US,D,20131211,000000,9.47979,9.49357,9.38412,9.38412,2370.3984014153,0
+MTR.US,D,20131212,000000,9.29117,9.45222,9.29117,9.34172,25106.00782792,0
+MTR.US,D,20131213,000000,9.38412,9.39147,9.29941,9.29941,2666.0189264886,0
+MTR.US,D,20131216,000000,9.3142,9.39881,9.3142,9.39509,5440.7218695483,0
+MTR.US,D,20131217,000000,9.32703,9.61134,9.2157,9.24698,57660.131311455,0
+MTR.US,D,20131218,000000,9.18073,9.24698,9.1099,9.11174,21779.190080679,0
+MTR.US,D,20131219,000000,9.16694,9.24698,9.1099,9.12737,14382.15591285,0
+MTR.US,D,20131220,000000,9.17613,9.33438,9.12737,9.33438,57718.820680403,0
+MTR.US,D,20131223,000000,9.3592,9.69878,9.3592,9.61134,43248.63071413,0
+MTR.US,D,20131224,000000,9.74382,10.0549,9.67217,10.0549,10658.641505126,0
+MTR.US,D,20131226,000000,10.1468,10.1515,9.79078,10.0032,42442.195311173,0
+MTR.US,D,20131227,000000,9.92979,10.4099,9.90843,9.92979,15141.857188684,0
+MTR.US,D,20131230,000000,9.89281,9.89567,9.39695,9.5847,21046.659808989,0
+MTR.US,D,20131231,000000,9.75394,9.973,9.6712,9.71913,11828.081523431,0
+MTR.US,D,20140102,000000,10.2114,10.2114,9.69878,9.92148,9105.5469083251,0
+MTR.US,D,20140103,000000,10.1433,10.1919,9.65461,9.94541,14083.274867279,0
+MTR.US,D,20140106,000000,10.1966,10.1966,9.83125,10.0392,4234.3292856092,0
+MTR.US,D,20140107,000000,10.1607,10.1607,9.973,10.0337,4995.1174016069,0
+MTR.US,D,20140108,000000,9.94541,10.0107,9.90022,9.94996,3735.4696495481,0
+MTR.US,D,20140109,000000,9.90022,10.0392,9.71248,9.7227,3151.8364805613,0
+MTR.US,D,20140110,000000,9.6362,9.69878,9.60214,9.69878,2716.0135741114,0
+MTR.US,D,20140113,000000,9.5939,9.74931,9.57919,9.57919,18953.405649831,0
+MTR.US,D,20140114,000000,9.53216,9.973,9.50276,9.973,21553.127326211,0
+MTR.US,D,20140115,000000,10.0502,10.064,9.73563,10.0337,8473.0059318815,0
+MTR.US,D,20140116,000000,10.064,10.2361,9.94541,10.2361,25571.175418843,0
+MTR.US,D,20140117,000000,10.1845,10.1966,10.064,10.1919,29982.659651463,0
+MTR.US,D,20140121,000000,10.2223,10.2223,9.95995,10.053,27415.543180055,0
+MTR.US,D,20140122,000000,10.0567,10.2114,9.90388,10.1357,14738.639487205,0
+MTR.US,D,20140123,000000,10.1505,10.3383,10.1505,10.2986,31984.619236702,0
+MTR.US,D,20140124,000000,10.319,10.5159,10.1966,10.5159,53500.79399728,0
+MTR.US,D,20140127,000000,10.5121,10.5121,10.2065,10.3345,41341.226223308,0
+MTR.US,D,20140128,000000,10.1966,10.4707,10.1966,10.3999,17166.640417402,0
+MTR.US,D,20140129,000000,10.5443,10.5766,10.4192,10.5048,8838.1842275603,0
+MTR.US,D,20140130,000000,10.605,10.605,10.1671,10.4762,11257.490436433,0
+MTR.US,D,20140131,000000,10.3786,10.6106,10.3786,10.4882,9021.8602155653,0
+MTR.US,D,20140203,000000,10.8986,10.9657,10.467,10.467,21653.116621455,0
+MTR.US,D,20140204,000000,10.5048,10.5048,10.3714,10.467,8302.3720258649,0
+MTR.US,D,20140205,000000,10.3916,10.3953,10.3786,10.3815,2564.9427910775,0
+MTR.US,D,20140206,000000,10.4882,10.4955,10.2986,10.2986,21139.041223076,0
+MTR.US,D,20140207,000000,10.4099,10.4192,10.2251,10.4099,16699.299146146,0
+MTR.US,D,20140210,000000,10.4099,10.4099,10.2065,10.3301,23584.431595924,0
+MTR.US,D,20140211,000000,10.2757,10.2757,10.1414,10.2315,4523.4287696884,0
+MTR.US,D,20140212,000000,10.2223,10.3714,10.2223,10.3714,10407.581426847,0
+MTR.US,D,20140213,000000,10.4192,10.6022,10.4192,10.5295,26016.779886785,0
+MTR.US,D,20140214,000000,10.5102,10.5102,10.3714,10.3714,980.32982947114,0
+MTR.US,D,20140218,000000,10.582,10.686,10.467,10.686,31267.304727335,0
+MTR.US,D,20140219,000000,10.4762,10.8866,10.4762,10.8304,9309.8728594788,0
+MTR.US,D,20140220,000000,10.8986,11.0182,10.8802,11.0126,6136.2995756031,0
+MTR.US,D,20140221,000000,10.8986,10.9447,10.8802,10.9161,1861.7572038626,0
+MTR.US,D,20140224,000000,10.9105,10.9447,10.8222,10.8304,29069.713912267,0
+MTR.US,D,20140225,000000,10.8304,10.8571,10.7266,10.8121,17136.208892762,0
+MTR.US,D,20140226,000000,10.8084,10.8084,10.5295,10.5295,9573.9750197465,0
+MTR.US,D,20140227,000000,10.6686,10.6971,10.5922,10.6971,2846.4343939967,0
+MTR.US,D,20140228,000000,10.6971,10.9814,10.6971,10.7781,5463.5455130283,0
+MTR.US,D,20140303,000000,10.8379,11.0413,10.7881,11.0413,2727.9688159341,0
+MTR.US,D,20140304,000000,11.0669,11.0669,10.7928,10.824,16064.584489372,0
+MTR.US,D,20140305,000000,11.0312,11.0312,10.7881,10.9271,23097.527201687,0
+MTR.US,D,20140306,000000,11.0356,11.1599,11.0007,11.1599,24873.424032458,0
+MTR.US,D,20140307,000000,11.1461,11.2491,10.9271,11.1626,12481.272463022,0
+MTR.US,D,20140310,000000,11.2048,12.0937,11.1599,11.5298,42759.552639559,0
+MTR.US,D,20140311,000000,11.5076,11.5858,11.2685,11.2685,12442.146217057,0
+MTR.US,D,20140312,000000,11.2554,11.4432,11.1626,11.1728,9921.7638727738,0
+MTR.US,D,20140313,000000,11.1838,11.3863,11.1626,11.2048,15733.09823883,0
+MTR.US,D,20140314,000000,11.595,11.595,11.1599,11.1874,15636.369464081,0
+MTR.US,D,20140317,000000,11.2554,11.5178,11.2554,11.2629,11490.074231896,0
+MTR.US,D,20140318,000000,11.4432,11.4432,11.2924,11.3863,7306.8264340737,0
+MTR.US,D,20140319,000000,11.3927,11.3927,11.2776,11.2776,1231.3899077504,0
+MTR.US,D,20140320,000000,11.2841,11.3863,11.2389,11.2389,11513.98471554,0
+MTR.US,D,20140321,000000,11.3699,11.5224,11.2593,11.3449,16609.091412392,0
+MTR.US,D,20140324,000000,11.8794,12.0937,11.5794,11.8232,43338.838447884,0
+MTR.US,D,20140325,000000,12.0937,12.1142,11.5013,11.563,20904.283747281,0
+MTR.US,D,20140326,000000,11.6991,11.9798,11.5362,11.7386,16989.485470391,0
+MTR.US,D,20140327,000000,11.8765,11.8765,11.5527,11.7036,16096.102854176,0
+MTR.US,D,20140328,000000,11.7439,12.1434,11.7439,11.9585,9255.5308511932,0
+MTR.US,D,20140331,000000,12.2346,12.5509,12.1214,12.1471,41490.12332601,0
+MTR.US,D,20140401,000000,12.184,12.184,11.9365,12.0809,38649.123132842,0
+MTR.US,D,20140402,000000,12.0266,12.0376,11.9116,11.9116,19968.514364604,0
+MTR.US,D,20140403,000000,12.0036,12.426,11.942,12.3332,13107.292398472,0
+MTR.US,D,20140404,000000,12.3569,12.4527,12.3569,12.4378,23063.83515655,0
+MTR.US,D,20140407,000000,12.516,12.9919,12.252,12.369,69027.392604625,0
+MTR.US,D,20140408,000000,12.287,12.6954,12.287,12.5647,15142.944028849,0
+MTR.US,D,20140409,000000,12.4378,12.4527,12.2741,12.4527,3067.0629476358,0
+MTR.US,D,20140410,000000,12.4527,12.4527,11.942,12.2346,16443.891707205,0
+MTR.US,D,20140411,000000,11.8086,12.0036,11.804,11.9162,17069.911642655,0
+MTR.US,D,20140414,000000,12.2511,12.2511,11.9365,12.1977,16593.875650072,0
+MTR.US,D,20140415,000000,12.252,12.3165,11.9116,11.9143,14845.149823444,0
+MTR.US,D,20140416,000000,12.0957,12.3228,12.033,12.2133,20701.044636294,0
+MTR.US,D,20140417,000000,12.3228,12.3228,12.2007,12.2217,8802.3185020918,0
+MTR.US,D,20140421,000000,12.3332,13.0258,12.3332,13.0047,27598.132327894,0
+MTR.US,D,20140422,000000,13.1565,14.0931,13.1077,13.5062,79562.13433086,0
+MTR.US,D,20140423,000000,13.5117,14.189,13.4381,14.1558,110763.14180809,0
+MTR.US,D,20140424,000000,14.1399,14.1399,13.4381,13.6827,21395.535502182,0
+MTR.US,D,20140425,000000,13.9891,13.9891,13.7426,13.9385,89745.826683569,0
+MTR.US,D,20140428,000000,13.5199,14.3481,12.9679,13.3295,51138.003477024,0
+MTR.US,D,20140429,000000,13.2006,13.7232,12.5621,13.7232,25640.73318945,0
+MTR.US,D,20140430,000000,14.1483,14.1483,13.6911,13.7629,48304.611165017,0
+MTR.US,D,20140501,000000,13.7123,14.2707,13.7123,14.0518,37021.036564607,0
+MTR.US,D,20140502,000000,14.0564,14.0564,13.7629,13.8944,21428.140707154,0
+MTR.US,D,20140505,000000,14.0057,14.187,13.7574,13.9817,15377.701504642,0
+MTR.US,D,20140506,000000,14.2542,14.2542,13.5062,13.5062,13413.781325203,0
+MTR.US,D,20140507,000000,13.8448,13.9525,13.5006,13.6405,13124.681841123,0
+MTR.US,D,20140508,000000,13.5006,13.7895,13.5006,13.6735,7037.2900729775,0
+MTR.US,D,20140509,000000,13.8448,13.8448,13.5963,13.7895,19537.038818818,0
+MTR.US,D,20140512,000000,13.7398,13.7398,13.5117,13.6911,7550.278631193,0
+MTR.US,D,20140513,000000,13.6735,14.0003,13.5117,13.773,30554.337578627,0
+MTR.US,D,20140514,000000,13.9477,14.5569,13.7765,14.2956,19932.648639136,0
+MTR.US,D,20140515,000000,14.2956,14.314,13.3048,13.334,27598.132327894,0
+MTR.US,D,20140516,000000,13.6294,13.9698,13.6174,13.9238,10042.403131168,0
+MTR.US,D,20140519,000000,13.9238,14.3626,13.9238,14.2128,16504.754756485,0
+MTR.US,D,20140520,000000,14.2422,14.4418,14.2422,14.3674,11504.203154048,0
+MTR.US,D,20140521,000000,14.4345,14.4869,14.2256,14.4869,30372.835270955,0
+MTR.US,D,20140522,000000,14.4621,15.0675,14.3674,15.0675,43559.467001522,0
+MTR.US,D,20140523,000000,15.0619,15.3039,14.5855,15.2884,27313.380204478,0
+MTR.US,D,20140527,000000,15.3039,15.7144,15.2433,15.5459,31420.549190699,0
+MTR.US,D,20140528,000000,15.6812,15.995,15.6767,15.6812,5276.6090045259,0
+MTR.US,D,20140529,000000,15.6812,15.7724,15.1798,15.4393,31552.05685075,0
+MTR.US,D,20140530,000000,15.5755,15.5755,14.6416,15.1448,25762.459288009,0
+MTR.US,D,20140602,000000,15.327,15.3922,15.0777,15.2929,17239.458708505,0
+MTR.US,D,20140603,000000,15.2525,15.6105,15.2092,15.5129,22904.069652189,0
+MTR.US,D,20140604,000000,15.5562,15.6674,15.1365,15.5663,28314.359997098,0
+MTR.US,D,20140605,000000,15.6629,15.6812,15.3703,15.6812,8628.424075578,0
+MTR.US,D,20140606,000000,15.6812,16.34,15.6629,16.1165,16712.341228135,0
+MTR.US,D,20140609,000000,16.0254,16.5349,16.0254,16.4882,25967.872079328,0
+MTR.US,D,20140610,000000,16.4247,16.8239,16.156,16.5489,24052.859707346,0
+MTR.US,D,20140611,000000,16.8296,17.0044,16.295,16.4384,19901.13027433,0
+MTR.US,D,20140612,000000,16.5875,16.6372,16.1763,16.3078,11767.218474152,0
+MTR.US,D,20140613,000000,16.34,16.4633,16.295,16.4384,15538.553849168,0
+MTR.US,D,20140616,000000,16.4633,17.2316,16.4579,16.871,28114.381406607,0
+MTR.US,D,20140617,000000,16.8636,17.1065,16.5112,16.5544,40491.317213723,0
+MTR.US,D,20140618,000000,16.593,17.1525,16.593,17.0337,23527.915907308,0
+MTR.US,D,20140619,000000,17.1672,18.1433,16.9905,17.7055,57860.109901946,0
+MTR.US,D,20140620,000000,17.8949,18.2879,17.1479,17.284,98330.777152519,0
+MTR.US,D,20140623,000000,17.5591,17.5591,17.217,17.2629,27732.900508443,0
+MTR.US,D,20140624,000000,17.3816,17.3816,15.7502,16.1652,100552.27845123,0
+MTR.US,D,20140625,000000,16.0823,16.9694,16.0823,16.3023,26539.550006493,0
+MTR.US,D,20140626,000000,16.4302,17.1065,16.295,16.7937,26283.055727384,0
+MTR.US,D,20140627,000000,16.4919,17.0253,16.4614,16.4919,13568.112628734,0
+MTR.US,D,20140630,000000,16.4302,17.0089,16.4302,16.6944,12731.245701136,0
+MTR.US,D,20140701,000000,16.7798,16.7798,15.6003,15.9241,60530.476189096,0
+MTR.US,D,20140702,000000,15.6923,15.904,14.9056,15.0048,84632.2437039,0
+MTR.US,D,20140703,000000,15.166,15.166,13.8338,14.5265,102777.04027044,0
+MTR.US,D,20140707,000000,14.5331,14.7796,14.245,14.3536,22846.467123407,0
+MTR.US,D,20140708,000000,14.2771,14.5331,14.2771,14.3821,19407.704839099,0
+MTR.US,D,20140709,000000,14.4125,15.2755,14.3821,14.6876,27916.576496448,0
+MTR.US,D,20140710,000000,14.3462,14.6581,14.1099,14.647,9403.3411137298,0
+MTR.US,D,20140711,000000,14.4676,14.8817,14.4676,14.7031,20207.619201061,0
+MTR.US,D,20140714,000000,14.6968,14.8541,14.6102,14.6102,19345.754949653,0
+MTR.US,D,20140715,000000,14.614,14.6406,14.1208,14.2643,35818.991341331,0
+MTR.US,D,20140716,000000,14.3775,14.5873,14.2716,14.5873,19920.693397313,0
+MTR.US,D,20140717,000000,14.5918,14.9249,14.5183,14.5532,10151.087147739,0
+MTR.US,D,20140718,000000,14.6681,14.8743,14.5366,14.8136,7483.9813810845,0
+MTR.US,D,20140721,000000,14.8559,14.9452,14.5873,14.5918,29745.728495339,0
+MTR.US,D,20140722,000000,14.8559,14.8559,13.5172,13.5586,58087.25949658,0
+MTR.US,D,20140723,000000,13.7297,13.7297,12.6145,12.6954,150982.74898038,0
+MTR.US,D,20140724,000000,12.7019,12.747,12.4369,12.724,55925.534406981,0
+MTR.US,D,20140725,000000,12.516,12.874,12.516,12.6827,51615.126309772,0
+MTR.US,D,20140728,000000,12.8271,12.8271,12.6145,12.7875,80347.919770668,0
+MTR.US,D,20140729,000000,12.8896,13.0719,12.7819,13.0719,31255.349485511,0
+MTR.US,D,20140730,000000,13.0719,13.1299,12.8593,13.1243,20366.297865254,0
+MTR.US,D,20140731,000000,13.1344,13.1344,12.7819,12.8988,34956.040249755,0
+MTR.US,D,20140801,000000,12.8399,12.8593,12.3956,12.7048,28509.991226925,0
+MTR.US,D,20140804,000000,12.7048,12.8823,12.3616,12.8399,39612.063519663,0
+MTR.US,D,20140805,000000,12.8758,12.8758,12.5199,12.7819,23165.998132126,0
+MTR.US,D,20140806,000000,12.8823,12.8823,12.701,12.772,11385.737575986,0
+MTR.US,D,20140807,000000,12.8823,13.0297,12.8079,12.8593,22821.469799596,0
+MTR.US,D,20140808,000000,12.9734,13.3221,12.735,13.3221,19800.054138919,0
+MTR.US,D,20140811,000000,13.3524,13.4315,13.2331,13.278,15355.964701328,0
+MTR.US,D,20140812,000000,13.2043,13.4877,13.0111,13.0645,18126.320283725,0
+MTR.US,D,20140813,000000,13.2043,13.53,13.1391,13.53,33392.077251299,0
+MTR.US,D,20140814,000000,13.53,13.9055,13.53,13.7222,19092.521191042,0
+MTR.US,D,20140815,000000,13.9468,14.0013,13.6202,13.9643,25655.94895177,0
+MTR.US,D,20140818,000000,14.0176,14.1676,13.9468,14.0923,15452.693476075,0
+MTR.US,D,20140819,000000,14.9277,14.9277,14.5145,14.7556,38505.660230969,0
+MTR.US,D,20140820,000000,14.8063,15.1263,14.5918,14.9848,34559.343589272,0
+MTR.US,D,20140821,000000,15.1733,15.1971,14.822,14.9341,21158.604346058,0
+MTR.US,D,20140822,000000,14.8025,15.0039,14.8025,14.9037,10438.012951487,0
+MTR.US,D,20140825,000000,15.1568,15.2074,14.9848,15.167,32806.270401981,0
+MTR.US,D,20140826,000000,14.9553,15.8221,14.8551,15.3039,55473.408898046,0
+MTR.US,D,20140827,000000,15.1254,15.4679,15.1071,15.3823,19022.963420436,0
+MTR.US,D,20140828,000000,15.3878,15.8396,15.3878,15.6197,9329.4359824616,0
+MTR.US,D,20140829,000000,15.8164,15.9666,15.4421,15.9666,31594.443617212,0
+MTR.US,D,20140902,000000,15.9666,16.6804,15.8046,16.4587,45841.831349517,0
+MTR.US,D,20140903,000000,16.328,16.7284,16.1322,16.3383,23286.637390521,0
+MTR.US,D,20140904,000000,16.5849,16.8341,16.1322,16.4587,28557.812194217,0
+MTR.US,D,20140905,000000,16.1322,16.4652,15.9666,15.9666,18175.228091181,0
+MTR.US,D,20140908,000000,16.4146,16.4146,15.477,16.0448,43269.280677279,0
+MTR.US,D,20140909,000000,16.0787,16.0833,15.6426,15.9066,15824.39281275,0
+MTR.US,D,20140910,000000,15.8164,16.0935,15.4679,15.477,16633.001896038,0
+MTR.US,D,20140911,000000,15.4679,15.5552,15.0152,15.2222,27006.891277747,0
+MTR.US,D,20140912,000000,15.1539,15.3261,15.0953,15.1927,7175.3187740227,0
+MTR.US,D,20140915,000000,15.2389,15.3261,15.2147,15.2718,18244.785861787,0
+MTR.US,D,20140916,000000,15.3261,15.7391,15.2267,15.5155,23586.605276257,0
+MTR.US,D,20140917,000000,15.5055,15.8303,15.5055,15.5204,12905.14012765,0
+MTR.US,D,20140918,000000,15.6775,16.2324,15.6775,16.0833,20769.515566734,0
+MTR.US,D,20140919,000000,16.2341,16.2537,15.823,16.0142,41844.433220032,0
+MTR.US,D,20140922,000000,16.4652,16.8645,16.0787,16.305,50254.402422302,0
+MTR.US,D,20140923,000000,16.2922,16.9602,16.1642,16.9602,67675.36343848,0
+MTR.US,D,20140924,000000,17.0743,18.0653,16.6069,16.7659,132483.64251983,0
+MTR.US,D,20140925,000000,17.1985,17.33,16.2922,16.3427,83664.955956418,0
+MTR.US,D,20140926,000000,16.6235,16.6989,15.9877,16.5461,28887.124764428,0
+MTR.US,D,20140929,000000,16.5112,17.4773,16.3889,17.4422,31537.927928595,0
+MTR.US,D,20140930,000000,16.7228,17.7109,16.7228,17.6355,49165.38857626,0
+MTR.US,D,20141001,000000,17.1718,17.6577,16.7513,16.7513,46092.891427796,0
+MTR.US,D,20141002,000000,16.8213,17.053,16.8213,16.8664,25976.566800654,0
+MTR.US,D,20141003,000000,16.8875,17.0282,16.8754,16.9905,22947.543258818,0
+MTR.US,D,20141006,000000,17.0346,17.2003,16.3336,16.8101,45858.133952002,0
+MTR.US,D,20141007,000000,16.3943,16.939,16.3943,16.8277,27073.188527856,0
+MTR.US,D,20141008,000000,16.733,16.733,15.684,15.9002,35463.594607144,0
+MTR.US,D,20141009,000000,15.708,16.3189,15.6931,16.3189,15803.742849601,0
+MTR.US,D,20141010,000000,16.674,16.674,15.1817,15.1918,53003.021201384,0
+MTR.US,D,20141013,000000,14.7547,15.1817,13.4252,13.8778,79792.544445991,0
+MTR.US,D,20141014,000000,13.6635,13.6837,12.2677,12.9955,123195.50646365,0
+MTR.US,D,20141015,000000,12.6422,14.13,11.664,13.9173,148826.45809161,0
+MTR.US,D,20141016,000000,14.0259,15.3839,13.9173,14.4981,79872.970618253,0
+MTR.US,D,20141017,000000,14.6866,15.568,14.428,15.568,49713.156019778,0
+MTR.US,D,20141020,000000,15.2019,16.11,15.1448,16.076,42007.459244889,0
+MTR.US,D,20141021,000000,16.1919,16.4209,15.4125,15.9324,45809.226144545,0
+MTR.US,D,20141022,000000,16.0658,16.0658,15.1817,15.5911,42576.963491721,0
+MTR.US,D,20141023,000000,15.5965,15.7116,15.1853,15.6638,34964.734971083,0
+MTR.US,D,20141024,000000,16.0816,16.0816,14.7713,15.0272,24986.455409692,0
+MTR.US,D,20141027,000000,15.1817,15.558,15.0814,15.5533,57010.200892361,0
+MTR.US,D,20141028,000000,15.558,15.558,15.3878,15.5479,14233.258810149,0
+MTR.US,D,20141029,000000,15.4071,15.558,14.8366,15.5533,18963.187211322,0
+MTR.US,D,20141030,000000,15.247,15.6785,15.1761,15.6066,6642.7670928244,0
+MTR.US,D,20141031,000000,15.8065,15.8065,14.1539,14.5356,61114.109358086,0
+MTR.US,D,20141103,000000,15.0408,15.0408,14.2781,14.5257,44613.701962262,0
+MTR.US,D,20141104,000000,14.5126,14.5126,13.9477,14.0075,34069.178674537,0
+MTR.US,D,20141105,000000,14.1954,14.2624,13.7032,14.221,15159.246631333,0
+MTR.US,D,20141106,000000,14.1758,14.5126,14.1374,14.2781,7720.9125372096,0
+MTR.US,D,20141107,000000,14.3949,15.0786,14.3848,14.7933,19163.165801813,0
+MTR.US,D,20141110,000000,14.8448,15.3538,14.6876,15.2055,25590.738541827,0
+MTR.US,D,20141111,000000,15.3839,15.3839,14.6903,15.0887,6383.0122932196,0
+MTR.US,D,20141112,000000,15.1687,15.7989,15.0048,15.7051,25435.320398129,0
+MTR.US,D,20141113,000000,15.6785,15.7309,15.2957,15.3058,24094.159633643,0
+MTR.US,D,20141114,000000,15.1964,15.2305,14.5126,14.9571,8813.186903749,0
+MTR.US,D,20141117,000000,15.4189,15.8948,15.0048,15.2957,30027.220098258,0
+MTR.US,D,20141118,000000,15.4189,15.4189,15.2608,15.2718,12792.108750416,0
+MTR.US,D,20141119,000000,15.3014,15.3951,15.1687,15.1687,27762.245192917,0
+MTR.US,D,20141120,000000,15.3951,15.408,15.247,15.2608,7488.3287417474,0
+MTR.US,D,20141121,000000,15.4189,15.4189,15.2957,15.3435,2078.038396839,0
+MTR.US,D,20141124,000000,15.3886,15.8826,15.3886,15.6822,17409.005774355,0
+MTR.US,D,20141125,000000,15.6767,15.8772,15.6115,15.8313,16739.512232278,0
+MTR.US,D,20141126,000000,15.9599,15.9847,15.754,15.754,14241.953531475,0
+MTR.US,D,20141128,000000,15.7291,15.7291,14.6747,14.6939,12994.261021239,0
+MTR.US,D,20141201,000000,15.1908,15.1908,14.6792,14.8807,11494.421592558,0
+MTR.US,D,20141202,000000,14.6792,14.8807,13.9248,13.9856,23853.967957021,0
+MTR.US,D,20141203,000000,13.956,13.956,12.8289,13.2706,97381.965687854,0
+MTR.US,D,20141204,000000,13.0857,13.6212,13.0442,13.3913,38164.392418935,0
+MTR.US,D,20141205,000000,13.4305,14.1208,13.3698,13.8622,21489.003756434,0
+MTR.US,D,20141208,000000,13.8014,13.8014,12.9579,13.0093,27279.688159341,0
+MTR.US,D,20141209,000000,13.0194,13.1823,12.4628,12.6303,20760.820845407,0
+MTR.US,D,20141210,000000,12.4398,12.4398,11.3108,12.0083,62179.212720481,0
+MTR.US,D,20141211,000000,11.5474,12.2152,11.4432,11.9871,59044.76568257,0
+MTR.US,D,20141212,000000,11.8435,12.3652,11.8104,12.0883,16033.066124565,0
+MTR.US,D,20141215,000000,12.0569,12.4434,11.4267,11.4432,30885.823829168,0
+MTR.US,D,20141216,000000,11.3383,11.6163,10.5242,11.4348,50073.986954794,0
+MTR.US,D,20141217,000000,11.6125,13.3019,11.6125,13.1077,51281.466378898,0
+MTR.US,D,20141218,000000,13.2605,13.5999,13.0388,13.2155,27391.63269641,0
+MTR.US,D,20141219,000000,13.4647,13.4647,12.6818,13.0268,21514.001080245,0
+MTR.US,D,20141222,000000,13.3276,13.956,13.0121,13.5466,30377.182631617,0
+MTR.US,D,20141223,000000,13.9441,14.2064,13.5466,13.7003,44652.828208229,0
+MTR.US,D,20141224,000000,13.7904,13.7904,13.4546,13.5273,15823.305972583,0
+MTR.US,D,20141226,000000,13.7904,13.7904,13.3479,13.6057,16431.936465381,0
+MTR.US,D,20141229,000000,13.5805,13.6857,13.3561,13.3561,19363.144392304,0
+MTR.US,D,20141230,000000,13.5741,13.5954,13.2622,13.4922,9128.370551805,0
+MTR.US,D,20141231,000000,13.2852,13.4794,13.1971,13.2503,14063.711744298,0
+MTR.US,D,20150102,000000,13.2503,13.4381,13.2015,13.2115,17447.045180155,0
+MTR.US,D,20150105,000000,13.2852,13.428,12.9118,13.0791,18001.333664667,0
+MTR.US,D,20150106,000000,13.0746,13.0746,11.9622,12.4443,16825.372605369,0
+MTR.US,D,20150107,000000,12.9118,12.9118,12.0569,12.2907,18095.888759086,0
+MTR.US,D,20150108,000000,12.1389,12.6928,12.1389,12.6928,8708.8502478407,0
+MTR.US,D,20150109,000000,12.7048,12.9081,12.4295,12.4295,9237.0545683761,0
+MTR.US,D,20150112,000000,12.5815,12.644,12.3616,12.4994,9100.1127074966,0
+MTR.US,D,20150113,000000,12.4241,12.4728,11.8794,12.2741,25052.7526598,0
+MTR.US,D,20150114,000000,12.4039,12.4039,11.8794,12.2032,11773.739515145,0
+MTR.US,D,20150115,000000,12.0966,12.4775,11.9382,12.033,11266.18515776,0
+MTR.US,D,20150116,000000,12.0874,12.4369,12.0007,12.1453,8672.9845223722,0
+MTR.US,D,20150120,000000,12.1151,12.3376,11.3982,11.9429,19370.752273463,0
+MTR.US,D,20150121,000000,11.9263,12.5999,11.9263,12.3928,18423.027648964,0
+MTR.US,D,20150122,000000,12.6532,12.6532,12.3928,12.3928,7733.9546191981,0
+MTR.US,D,20150123,000000,12.8547,12.9265,12.0672,12.0672,9055.5522607025,0
+MTR.US,D,20150126,000000,12.0211,12.5815,12.0211,12.2207,14322.379703736,0
+MTR.US,D,20150127,000000,12.1103,12.8611,12.1103,12.516,10952.088349868,0
+MTR.US,D,20150128,000000,12.9118,13.0655,12.4994,13.0655,5763.5133987643,0
+MTR.US,D,20150129,000000,13.2034,13.2034,12.8133,13.0681,4176.7267568267,0
+MTR.US,D,20150130,000000,13.2034,13.2034,12.0753,12.0753,10054.358372991,0
+MTR.US,D,20150202,000000,12.0386,12.6128,12.0386,12.2612,10914.048944069,0
+MTR.US,D,20150203,000000,12.4748,12.9265,12.4748,12.7654,11248.795715106,0
+MTR.US,D,20150204,000000,13.0101,13.0101,12.3348,12.3458,15870.040099709,0
+MTR.US,D,20150205,000000,12.7802,12.7802,12.369,12.3826,4011.5270516386,0
+MTR.US,D,20150206,000000,12.7866,12.7866,12.23,12.2355,8364.3219153104,0
+MTR.US,D,20150209,000000,12.4424,12.4886,11.9576,12.2418,7635.0521641185,0
+MTR.US,D,20150210,000000,12.2262,12.5501,12.2262,12.3524,9573.9750197465,0
+MTR.US,D,20150211,000000,12.2704,12.7111,12.2491,12.7048,12411.714692417,0
+MTR.US,D,20150212,000000,12.7866,12.9431,12.7866,12.816,9465.2910031754,0
+MTR.US,D,20150213,000000,12.759,12.9126,12.4748,12.4829,14950.573319517,0
+MTR.US,D,20150217,000000,12.5032,13.058,12.5032,12.9752,15643.977345242,0
+MTR.US,D,20150218,000000,12.9164,13.6857,12.9164,13.38,29760.944257658,0
+MTR.US,D,20150219,000000,13.0681,13.6827,13,13.5143,14491.926769588,0
+MTR.US,D,20150220,000000,13.5688,13.5881,13.4556,13.4556,22626.925409934,0
+MTR.US,D,20150223,000000,13.4612,13.4612,12.7515,12.9265,15357.051541494,0
+MTR.US,D,20150224,000000,13.1187,13.4372,13.0985,13.3874,7205.7502986627,0
+MTR.US,D,20150225,000000,13.4086,13.4086,13.151,13.38,9767.4325692429,0
+MTR.US,D,20150226,000000,13.1077,13.2403,12.8665,13.1049,16916.667179289,0
+MTR.US,D,20150227,000000,12.8878,13.2403,12.8878,13.0101,15152.725590341,0
+MTR.US,D,20150302,000000,13.0535,13.1142,12.9955,13,10394.539344858,0
+MTR.US,D,20150303,000000,13.0985,13.151,12.7866,12.9799,21938.955585039,0
+MTR.US,D,20150304,000000,13.2145,13.3065,12.7415,12.7415,15771.137644631,0
+MTR.US,D,20150305,000000,12.7499,12.9881,12.7369,12.7499,14296.295539759,0
+MTR.US,D,20150306,000000,12.9762,13.024,12.7333,12.771,14966.875922003,0
+MTR.US,D,20150309,000000,12.7333,12.8023,12.7333,12.7931,8822.9684652402,0
+MTR.US,D,20150310,000000,12.7563,12.7931,12.7333,12.7333,11316.179805382,0
+MTR.US,D,20150311,000000,12.7369,12.7884,12.3772,12.3836,4219.1135232894,0
+MTR.US,D,20150312,000000,12.4222,12.4222,11.9897,12.0569,16494.973194993,0
+MTR.US,D,20150313,000000,12.1987,12.1987,11.859,11.859,18796.900665969,0
+MTR.US,D,20150316,000000,11.859,11.8646,11.0107,11.0107,26471.079076053,0
+MTR.US,D,20150317,000000,10.9971,11.0882,10.3024,10.4164,30692.366279673,0
+MTR.US,D,20150318,000000,10.2361,10.2986,9.08229,9.39416,79793.631286155,0
+MTR.US,D,20150319,000000,9.34729,9.50912,9.33075,9.44205,50832.60139046,0
+MTR.US,D,20150320,000000,9.59115,10.0364,9.59115,10.0245,19381.62067512,0
+MTR.US,D,20150323,000000,10.2065,10.5747,9.91862,10.5102,11704.181744539,0
+MTR.US,D,20150324,000000,10.6245,10.6346,10.2849,10.5039,12470.404061366,0
+MTR.US,D,20150325,000000,10.5102,10.755,10.4781,10.7276,3836.545784959,0
+MTR.US,D,20150326,000000,10.8166,10.8902,10.5039,10.6815,7907.8490457119,0
+MTR.US,D,20150327,000000,11.1645,11.5417,10.9878,11.3459,12304.117516012,0
+MTR.US,D,20150330,000000,12.1371,12.1371,11.5592,11.6373,19414.225880092,0
+MTR.US,D,20150331,000000,11.8225,11.8225,11.0163,11.0503,15826.566493081,0
+MTR.US,D,20150401,000000,10.8231,11.0366,10.5369,10.5571,8943.6077236342,0
+MTR.US,D,20150402,000000,10.7881,10.9299,10.5711,10.7817,4947.2964343155,0
+MTR.US,D,20150406,000000,10.9133,11.1552,10.8627,11.0623,9137.0652731308,0
+MTR.US,D,20150407,000000,11.0228,11.3264,10.9068,11.2179,6689.5012199501,0
+MTR.US,D,20150408,000000,11.1092,11.5592,11.1092,11.5233,7037.2900729775,0
+MTR.US,D,20150409,000000,11.4993,11.5592,11.1599,11.1645,9283.7886955017,0
+MTR.US,D,20150410,000000,11.3605,11.8656,11.3605,11.7239,6669.9380969673,0
+MTR.US,D,20150413,000000,11.8159,11.8225,11.5906,11.595,11796.563158625,0
+MTR.US,D,20150414,000000,11.595,11.595,11.3348,11.5391,7995.8830991344,0
+MTR.US,D,20150415,000000,11.5721,11.5721,11.3348,11.3863,19165.339482144,0
+MTR.US,D,20150416,000000,11.2509,11.5454,11.182,11.3043,7541.5839098673,0
+MTR.US,D,20150417,000000,11.1938,11.5178,11.0458,11.3043,7793.7308283122,0
+MTR.US,D,20150420,000000,11.3043,11.5592,11.2841,11.2841,8699.0686863493,0
+MTR.US,D,20150421,000000,11.2841,11.3605,11.1764,11.182,7245.963384794,0
+MTR.US,D,20150422,000000,11.33,11.3348,11.1764,11.2114,10029.361049179,0
+MTR.US,D,20150423,000000,11.2179,11.5334,11.182,11.2997,7420.9446514734,0
+MTR.US,D,20150424,000000,11.5271,11.5454,11.182,11.5454,4642.9811879166,0
+MTR.US,D,20150427,000000,11.5076,11.5076,11.2326,11.2613,6919.9113350806,0
+MTR.US,D,20150428,000000,11.3134,11.3889,11.2657,11.2776,3719.1670470624,0
+MTR.US,D,20150429,000000,11.2613,11.4598,11.2445,11.2657,9666.3564338319,0
+MTR.US,D,20150430,000000,11.4358,11.4358,10.5471,10.9407,18583.879993489,0
+MTR.US,D,20150501,000000,11.0706,11.3853,10.5766,10.5766,11187.932665826,0
+MTR.US,D,20150504,000000,10.5535,10.8406,10.2425,10.306,11946.547101494,0
+MTR.US,D,20150505,000000,10.3107,10.605,10.3014,10.4735,7965.4515744945,0
+MTR.US,D,20150506,000000,10.5471,10.5471,10.3539,10.3539,5008.1594835954,0
+MTR.US,D,20150507,000000,10.5204,10.5204,10.3291,10.3475,5285.3037258517,0
+MTR.US,D,20150508,000000,10.3308,10.3916,9.63715,10.0879,21804.187404492,0
+MTR.US,D,20150511,000000,10.0879,10.1293,9.80084,9.89182,4173.4662363295,0
+MTR.US,D,20150512,000000,9.77419,9.96193,9.77419,9.96193,2890.9948407906,0
+MTR.US,D,20150513,000000,9.95085,10.2509,9.95085,10.1938,8156.7354436595,0
+MTR.US,D,20150514,000000,10.2849,10.2849,9.83496,9.83496,5873.2842555013,0
+MTR.US,D,20150515,000000,9.80906,10.1773,9.80906,10.1773,3806.1142603192,0
+MTR.US,D,20150518,000000,10.0309,10.1515,9.92336,9.98398,6973.1665032006,0
+MTR.US,D,20150519,000000,10.1468,10.1726,9.94156,10.1293,6258.0256741628,0
+MTR.US,D,20150520,000000,10.0253,10.1293,9.80906,9.89182,8533.8689811613,0
+MTR.US,D,20150521,000000,9.83496,9.83496,9.46501,9.54507,26725.399674829,0
+MTR.US,D,20150522,000000,9.9288,10.0189,9.86067,9.95827,7013.3795893319,0
+MTR.US,D,20150526,000000,9.86067,10.0253,9.65269,10.0253,9930.4585940997,0
+MTR.US,D,20150527,000000,10.1009,10.1009,9.98398,10.0511,10611.907378,0
+MTR.US,D,20150528,000000,9.89844,10.0245,9.76127,10.0245,2112.8172821419,0
+MTR.US,D,20150529,000000,9.86253,9.96381,9.84336,9.88925,10402.147226018,0
+MTR.US,D,20150601,000000,9.83858,9.83858,9.64912,9.77788,6684.0670191214,0
+MTR.US,D,20150602,000000,9.78335,9.82381,9.6794,9.7899,3944.1429613644,0
+MTR.US,D,20150603,000000,9.65558,9.81835,9.65558,9.6794,5287.4774061831,0
+MTR.US,D,20150604,000000,9.6794,9.81287,9.6794,9.76127,9446.8147203583,0
+MTR.US,D,20150605,000000,9.67024,9.73379,9.64912,9.72819,4736.4494421677,0
+MTR.US,D,20150608,000000,9.7227,9.73379,9.7227,9.7227,23438.795013719,0
+MTR.US,D,20150609,000000,9.64912,9.7227,9.64912,9.68586,3531.1436983945,0
+MTR.US,D,20150610,000000,9.6794,9.72819,9.64912,9.64912,8751.2370143034,0
+MTR.US,D,20150611,000000,9.64912,9.64912,9.51291,9.51291,6383.0122932196,0
+MTR.US,D,20150612,000000,9.49262,9.51926,9.27551,9.39053,22684.527938716,0
+MTR.US,D,20150615,000000,9.27919,9.32516,9.01789,9.16878,13238.800058523,0
+MTR.US,D,20150616,000000,9.1108,9.2111,8.9636,9.04642,16252.607838038,0
+MTR.US,D,20150617,000000,9.17705,9.22582,9.1108,9.22582,15309.230574203,0
+MTR.US,D,20150618,000000,9.14761,9.18903,9.01789,9.13566,6807.9667980125,0
+MTR.US,D,20150619,000000,9.04642,9.04642,8.2002,8.45109,26270.013645396,0
+MTR.US,D,20150622,000000,8.27463,8.27463,7.68015,7.8062,62385.712351966,0
+MTR.US,D,20150623,000000,7.8062,8.06724,7.8062,7.98103,20936.888952252,0
+MTR.US,D,20150624,000000,8.04451,8.0885,7.98103,8.07709,9264.2255725189,0
+MTR.US,D,20150625,000000,8.08269,8.0885,7.96152,8.03144,8880.570994023,0
+MTR.US,D,20150626,000000,8.21566,8.21566,7.96061,7.96482,18043.720431132,0
+MTR.US,D,20150629,000000,7.81026,7.87447,7.41672,7.41672,37401.430622605,0
+MTR.US,D,20150630,000000,7.78901,7.78901,7.31479,7.44956,38036.145279382,0
+MTR.US,D,20150701,000000,7.44956,7.56286,7.31479,7.43937,12966.003176931,0
+MTR.US,D,20150702,000000,7.32546,7.47838,7.31874,7.37615,12780.153508593,0
+MTR.US,D,20150706,000000,7.22397,7.23638,6.87829,6.91068,30630.416390227,0
+MTR.US,D,20150707,000000,6.72978,6.84967,6.6572,6.76954,39087.119719623,0
+MTR.US,D,20150708,000000,6.91472,6.91472,6.60373,6.76954,16540.620481953,0
+MTR.US,D,20150709,000000,6.82851,6.97021,6.82851,6.91068,19357.710191475,0
+MTR.US,D,20150710,000000,6.97021,6.97021,6.87349,6.87829,10716.244033909,0
+MTR.US,D,20150713,000000,6.83293,6.89891,6.70862,6.81103,17481.824065459,0
+MTR.US,D,20150714,000000,6.75242,6.91068,6.60042,6.74837,16643.870297696,0
+MTR.US,D,20150715,000000,6.84967,6.84967,6.60042,6.60373,26476.513276882,0
+MTR.US,D,20150716,000000,6.60042,6.80071,6.60042,6.72399,27437.279983369,0
+MTR.US,D,20150717,000000,6.6572,6.8055,6.6572,6.76374,21800.926883994,0
+MTR.US,D,20150720,000000,6.69371,6.8055,6.66702,6.66702,6391.7070145453,0
+MTR.US,D,20150721,000000,6.6616,6.67762,6.40692,6.41244,45855.960271672,0
+MTR.US,D,20150722,000000,6.39626,6.73687,6.39626,6.43802,43412.743579152,0
+MTR.US,D,20150723,000000,6.58948,6.75887,6.44447,6.61855,26497.16324003,0
+MTR.US,D,20150724,000000,6.519,6.519,6.40692,6.43277,8453.4428088987,0
+MTR.US,D,20150727,000000,6.41686,6.62334,6.41686,6.47004,14282.166617607,0
+MTR.US,D,20150728,000000,6.47629,6.77874,6.47629,6.75242,15028.825811449,0
+MTR.US,D,20150729,000000,6.51301,6.71479,6.51301,6.58376,7292.6975119195,0
+MTR.US,D,20150730,000000,6.67817,6.76512,6.6284,6.67265,13658.320362488,0
+MTR.US,D,20150731,000000,6.65251,6.70575,6.65251,6.65251,26188.500632968,0
+MTR.US,D,20150803,000000,6.61422,6.6572,6.59564,6.59564,6139.5600961003,0
+MTR.US,D,20150804,000000,6.63429,6.63429,6.47548,6.47548,15337.488418512,0
+MTR.US,D,20150805,000000,6.42617,6.56454,6.42617,6.43802,7106.8478435829,0
+MTR.US,D,20150806,000000,6.34259,6.42617,6.31389,6.3518,14871.233987421,0
+MTR.US,D,20150807,000000,6.37729,6.37729,6.30783,6.36239,6171.078460906,0
+MTR.US,D,20150810,000000,6.41078,6.41611,6.3518,6.3518,10853.185894788,0
+MTR.US,D,20150811,000000,6.32079,6.459,6.32079,6.459,15487.47236138,0
+MTR.US,D,20150812,000000,6.36718,6.46452,6.3518,6.44962,11780.260556139,0
+MTR.US,D,20150813,000000,6.41611,6.55404,6.41611,6.51005,10285.855328287,0
+MTR.US,D,20150814,000000,6.42201,6.43214,6.42201,6.43214,1497.6657483494,0
+MTR.US,D,20150817,000000,6.3518,6.44962,6.26145,6.26145,22626.925409934,0
+MTR.US,D,20150818,000000,6.26145,6.26145,5.93471,5.99867,11780.260556139,0
+MTR.US,D,20150819,000000,5.91816,5.91816,5.45405,5.53476,63401.907906906,0
+MTR.US,D,20150820,000000,5.71565,5.71565,5.35156,5.37384,25063.621061457,0
+MTR.US,D,20150821,000000,5.02613,5.10608,4.9195,5.10608,30110.906791018,0
+MTR.US,D,20150824,000000,3.96213,4.86016,3.95679,4.62533,24237.622535516,0
+MTR.US,D,20150825,000000,4.81248,5.40024,4.81248,5.39501,40585.872308138,0
+MTR.US,D,20150826,000000,5.5884,5.74756,5.28797,5.74756,44888.672524188,0
+MTR.US,D,20150827,000000,5.63956,6.20994,5.327,6.10642,57478.629003782,0
+MTR.US,D,20150828,000000,6.24184,6.66547,6.12942,6.43488,42230.261478859,0
+MTR.US,D,20150831,000000,6.28473,6.71368,6.21435,6.44621,15070.125737746,0
+MTR.US,D,20150901,000000,6.28473,6.61699,6.27461,6.47823,26223.27951827,0
+MTR.US,D,20150902,000000,6.45201,6.59924,6.31565,6.44621,38324.157923295,0
+MTR.US,D,20150903,000000,6.53131,6.89061,6.45201,6.88484,8930.5656416456,0
+MTR.US,D,20150904,000000,6.64548,6.8791,6.45761,6.8791,4834.2650570816,0
+MTR.US,D,20150908,000000,6.75187,6.82282,6.55653,6.65591,33483.371825218,0
+MTR.US,D,20150909,000000,6.40223,6.5361,6.40223,6.481,6884.0456096123,0
+MTR.US,D,20150910,000000,6.6017,6.7191,6.481,6.52119,3308.3414644237,0
+MTR.US,D,20150911,000000,6.52119,6.52119,6.48752,6.48752,744.48551351191,0
+MTR.US,D,20150914,000000,6.35319,6.56326,6.35319,6.45761,5580.9242509249,0
+MTR.US,D,20150915,000000,6.45761,6.45761,6.45761,6.45761,184.76282817084,0
+MTR.US,D,20150916,000000,6.31565,6.3921,6.31565,6.33321,5768.947599593,0
+MTR.US,D,20150917,000000,6.40223,6.45201,6.07853,6.45201,43793.137637152,0
+MTR.US,D,20150918,000000,6.45201,6.54566,6.07284,6.29532,22508.459831871,0
+MTR.US,D,20150921,000000,6.28473,6.29089,6.12362,6.29089,2792.0923857111,0
+MTR.US,D,20150922,000000,6.29089,6.44004,5.9936,6.23596,87435.204491268,0
+MTR.US,D,20150923,000000,6.21435,6.25668,6.21435,6.21435,3352.9019112178,0
+MTR.US,D,20150924,000000,6.3967,6.71368,6.0433,6.1871,139694.82701931,0
+MTR.US,D,20150925,000000,6.3967,6.47823,6.18122,6.30599,10048.924172162,0
+MTR.US,D,20150928,000000,6.16761,6.37416,6.16227,6.16227,2898.6027219507,0
+MTR.US,D,20150929,000000,6.35319,6.35319,5.9591,5.9591,18306.735751233,0
+MTR.US,D,20150930,000000,5.94752,5.94752,5.33079,5.33079,15908.079505509,0
+MTR.US,D,20151001,000000,5.33079,5.40162,5.27731,5.28797,12764.937746273,0
+MTR.US,D,20151002,000000,5.13112,5.18503,5.04472,5.18006,21080.351854127,0
+MTR.US,D,20151005,000000,5.15282,5.5966,5.15282,5.4673,17675.281614954,0
+MTR.US,D,20151006,000000,5.32607,5.75835,5.28797,5.6183,98579.663550466,0
+MTR.US,D,20151007,000000,5.76939,5.92037,5.68803,5.76387,6664.5038961387,0
+MTR.US,D,20151008,000000,5.56824,5.75835,5.55343,5.75835,5184.2275904406,0
+MTR.US,D,20151009,000000,5.76387,5.76939,5.42894,5.72587,2586.6795943918,0
+MTR.US,D,20151012,000000,5.77472,5.92636,5.58012,5.89405,4548.4260934996,0
+MTR.US,D,20151013,000000,5.67693,5.67693,5.60239,5.67693,12389.977889102,0
+MTR.US,D,20151014,000000,5.6126,5.67693,5.58012,5.58012,1300.9476783558,0
+MTR.US,D,20151015,000000,5.54708,5.67693,5.35221,5.39141,16087.408132852,0
+MTR.US,D,20151016,000000,5.3581,5.5966,5.27731,5.28248,25527.701812215,0
+MTR.US,D,20151019,000000,5.35221,5.60239,5.27188,5.41266,13493.1206573,0
+MTR.US,D,20151020,000000,5.38046,5.64996,5.38046,5.41782,30793.442415084,0
+MTR.US,D,20151021,000000,5.5966,5.79063,5.42352,5.42352,7582.8838361643,0
+MTR.US,D,20151022,000000,5.4673,5.52601,5.42894,5.42894,4250.6318880949,0
+MTR.US,D,20151023,000000,5.43421,5.51535,5.42894,5.48214,7207.9239789941,0
+MTR.US,D,20151026,000000,5.48214,5.6183,5.29875,5.38046,26628.670900081,0
+MTR.US,D,20151027,000000,5.29875,5.4673,5.13654,5.13654,18125.233443559,0
+MTR.US,D,20151028,000000,5.069,5.18889,5.0253,5.0253,29177.311088673,0
+MTR.US,D,20151029,000000,5.13424,5.16148,5.00367,5.16148,5685.2609068332,0
+MTR.US,D,20151030,000000,5.18318,5.66706,5.13424,5.55454,14493.013609754,0
+MTR.US,D,20151102,000000,5.54276,5.54276,5.45628,5.47688,4894.0412661958,0
+MTR.US,D,20151103,000000,5.39573,5.55859,5.39573,5.51589,4774.4888479676,0
+MTR.US,D,20151104,000000,5.59246,5.84915,5.59246,5.62484,4976.6411187897,0
+MTR.US,D,20151105,000000,5.71749,5.71749,5.24291,5.55859,8621.9030345838,0
+MTR.US,D,20151106,000000,5.52123,5.52123,4.77993,4.92694,14313.68498241,0
+MTR.US,D,20151109,000000,4.95464,4.95464,4.45825,4.66527,33588.795321292,0
+MTR.US,D,20151110,000000,4.82906,4.82906,4.74706,4.74706,5870.0237350041,0
+MTR.US,D,20151111,000000,4.74706,4.74706,4.6821,4.7259,18162.186009194,0
+MTR.US,D,20151112,000000,4.62718,4.74182,4.62718,4.71467,6786.2299946982,0
+MTR.US,D,20151113,000000,4.67658,4.74706,4.63804,4.65477,8621.9030345838,0
+MTR.US,D,20151116,000000,4.71467,4.74182,4.68725,4.70934,6786.2299946982,0
+MTR.US,D,20151117,000000,4.73142,4.73142,4.68725,4.68725,1651.9970518805,0
+MTR.US,D,20151118,000000,4.73142,4.74706,4.6603,4.71467,6238.4625511801,0
+MTR.US,D,20151119,000000,4.7362,5.31375,4.71467,5.25413,53026.93168503,0
+MTR.US,D,20151120,000000,5.13985,5.14529,4.86732,4.96016,19813.096220909,0
+MTR.US,D,20151123,000000,4.93293,4.93293,4.68725,4.77993,20001.119569575,0
+MTR.US,D,20151124,000000,4.85637,4.85637,4.63804,4.6603,7891.5464432262,0
+MTR.US,D,20151125,000000,4.62239,4.7765,4.62239,4.66093,17805.702434839,0
+MTR.US,D,20151127,000000,4.62239,4.72701,4.61687,4.61687,10178.258151882,0
+MTR.US,D,20151130,000000,4.67199,4.72701,4.41878,4.62239,39612.063519663,0
+MTR.US,D,20151201,000000,4.57851,4.60058,4.48511,4.51253,11433.558543278,0
+MTR.US,D,20151202,000000,4.51253,4.52909,4.44666,4.44666,6827.5299209952,0
+MTR.US,D,20151203,000000,4.40755,4.40755,4.13814,4.22648,14393.024314508,0
+MTR.US,D,20151204,000000,4.26502,4.32556,4.14366,4.16013,9444.641040027,0
+MTR.US,D,20151207,000000,4.1271,4.1271,3.67064,3.67064,27444.88786453,0
+MTR.US,D,20151208,000000,3.54965,3.62132,3.31852,3.45047,22382.386372648,0
+MTR.US,D,20151209,000000,3.39534,3.50547,3.31264,3.38983,16726.47015029,0
+MTR.US,D,20151210,000000,3.51597,3.51597,3.48358,3.49996,10178.258151882,0
+MTR.US,D,20151211,000000,3.49996,3.49996,3.43952,3.45047,4360.4027448317,0
+MTR.US,D,20151214,000000,3.40115,3.47237,3.38412,3.42828,9464.2041630097,0
+MTR.US,D,20151215,000000,3.39534,3.43391,3.38412,3.38983,6361.2754899053,0
+MTR.US,D,20151216,000000,3.40115,3.40115,3.25771,3.36783,15085.341500067,0
+MTR.US,D,20151217,000000,3.36783,3.38983,3.13118,3.21383,17805.702434839,0
+MTR.US,D,20151218,000000,3.21933,3.24095,3.1204,3.13671,18714.300813374,0
+MTR.US,D,20151221,000000,3.13671,3.36223,3.13671,3.28485,42704.123791109,0
+MTR.US,D,20151222,000000,3.27444,3.37851,3.27444,3.31852,18143.709726376,0
+MTR.US,D,20151223,000000,3.38412,3.61553,3.38412,3.48358,45250.590299369,0
+MTR.US,D,20151224,000000,3.54965,3.85753,3.54422,3.85753,23456.184456371,0
+MTR.US,D,20151228,000000,3.85199,4.16564,3.84122,4.08882,28336.096800412,0
+MTR.US,D,20151229,000000,4.20836,4.24157,4.08606,4.22528,22681.267418218,0
+MTR.US,D,20151230,000000,4.11377,4.20266,3.85862,3.87499,25534.222853209,0
+MTR.US,D,20151231,000000,3.97206,4.25759,3.80369,4.16372,33017.117394127,0
+MTR.US,D,20160104,000000,4.11432,4.39146,4.11432,4.37469,13753.96229707,0
+MTR.US,D,20160105,000000,4.23633,4.35786,4.18066,4.21385,5750.4713167758,0
+MTR.US,D,20160106,000000,4.27494,4.27494,4.11947,4.21385,3534.4042188916,0
+MTR.US,D,20160107,000000,4.21921,4.35253,4.05828,4.3412,39544.679429387,0
+MTR.US,D,20160108,000000,4.35786,4.41426,4.12158,4.29161,29282.734584746,0
+MTR.US,D,20160111,000000,4.20266,5.09109,4.13042,5.09109,62359.628187989,0
+MTR.US,D,20160112,000000,4.95215,4.98537,4.30275,4.82988,40389.154238146,0
+MTR.US,D,20160113,000000,5.10249,5.10249,4.47987,4.48613,40588.04598847,0
+MTR.US,D,20160114,000000,4.72175,4.84128,4.39146,4.64686,32386.750098015,0
+MTR.US,D,20160115,000000,4.91324,5.07986,4.09711,4.24157,118686.20661612,0
+MTR.US,D,20160119,000000,4.38611,4.47481,3.56989,3.6976,67368.874511749,0
+MTR.US,D,20160120,000000,3.81408,3.99727,3.53649,3.77535,48390.471538108,0
+MTR.US,D,20160121,000000,3.51441,3.85301,3.13118,3.80846,87474.330737234,0
+MTR.US,D,20160122,000000,3.9418,4.41915,3.70846,3.99185,64484.400711954,0
+MTR.US,D,20160125,000000,4.0639,4.28039,3.76983,3.92008,27101.446372166,0
+MTR.US,D,20160126,000000,3.89212,4.25261,3.6976,3.7921,23164.91129196,0
+MTR.US,D,20160127,000000,4.05249,4.05249,3.67238,3.90711,16448.239067867,0
+MTR.US,D,20160128,000000,4.08026,4.38777,3.77278,4.04696,51078.22726791,0
+MTR.US,D,20160129,000000,4.21993,4.5163,4.14744,4.47177,51192.345485311,0
+MTR.US,D,20160201,000000,4.47177,4.47177,4.33799,4.38777,5266.8274430346,0
+MTR.US,D,20160202,000000,4.27054,4.41556,3.91834,4.11091,63003.03756609,0
+MTR.US,D,20160203,000000,4.30403,4.30937,3.84546,4.05312,37728.569512484,0
+MTR.US,D,20160204,000000,4.17531,4.52183,4.13603,4.19205,31353.165100425,0
+MTR.US,D,20160205,000000,4.27598,4.34876,4.10823,4.10823,4410.3973924545,0
+MTR.US,D,20160209,000000,3.91834,4.08561,3.85098,3.90711,2466.0403359978,0
+MTR.US,D,20160210,000000,3.91834,3.96572,3.8679,3.8679,2347.5747579353,0
+MTR.US,D,20160211,000000,3.92946,3.92946,3.75041,3.83672,25184.260319851,0
+MTR.US,D,20160212,000000,3.77278,4.14183,3.71711,4.0636,56414.612481551,0
+MTR.US,D,20160216,000000,4.27054,4.27054,3.91327,3.95743,16825.372605369,0
+MTR.US,D,20160217,000000,4.13051,4.16989,3.96866,4.14744,11378.129694826,0
+MTR.US,D,20160218,000000,4.08026,4.14183,4.04696,4.14183,3327.9045874065,0
+MTR.US,D,20160219,000000,4.21993,4.30393,3.74497,4.30393,26533.028965498,0
+MTR.US,D,20160222,000000,4.03554,4.27054,3.83433,4.02994,48532.847599816,0
+MTR.US,D,20160223,000000,4.01328,4.10823,3.91237,4.09058,11185.758985495,0
+MTR.US,D,20160224,000000,4.07005,4.17494,4.06931,4.12637,3244.2178946468,0
+MTR.US,D,20160225,000000,3.94197,4.13824,3.91392,3.91566,56021.176341563,0
+MTR.US,D,20160226,000000,4.0374,4.09378,3.81887,3.85807,47305.805052729,0
+MTR.US,D,20160229,000000,4.06527,4.12177,3.72906,3.72906,37575.325049118,0
+MTR.US,D,20160301,000000,3.84132,3.94197,3.77948,3.77948,14419.108478486,0
+MTR.US,D,20160302,000000,3.81307,3.82448,3.47687,3.67277,31406.420268546,0
+MTR.US,D,20160303,000000,3.90877,3.90877,3.75133,3.75713,5196.1828322634,0
+MTR.US,D,20160304,000000,3.81307,4.14385,3.81307,3.95871,28940.379932547,0
+MTR.US,D,20160307,000000,4.03186,4.40184,4.03186,4.19492,23784.410186414,0
+MTR.US,D,20160308,000000,4.16648,4.37396,4.1606,4.1606,10051.097852493,0
+MTR.US,D,20160309,000000,4.2619,4.51392,3.95871,4.24478,52515.029966981,0
+MTR.US,D,20160310,000000,4.30082,4.64871,4.30082,4.48623,15319.012135694,0
+MTR.US,D,20160311,000000,4.34626,4.34626,4.0374,4.17201,31965.05611372,0
+MTR.US,D,20160314,000000,4.12701,4.28359,4.12701,4.28359,4369.0974661575,0
+MTR.US,D,20160315,000000,4.18902,4.3068,4.18902,4.27293,5728.7345134616,0
+MTR.US,D,20160316,000000,4.18902,4.29263,4.09932,4.2653,6577.5566828818,0
+MTR.US,D,20160317,000000,4.21092,4.3401,4.10484,4.3068,14845.149823444,0
+MTR.US,D,20160318,000000,4.3345,4.34626,4.15508,4.25103,28579.548997532,0
+MTR.US,D,20160321,000000,4.24211,4.30082,4.15351,4.1686,5086.4119755266,0
+MTR.US,D,20160322,000000,4.18341,4.18902,4.18341,4.18902,2611.676918203,0
+MTR.US,D,20160323,000000,4.18331,4.18331,3.93111,3.98143,7353.5605611994,0
+MTR.US,D,20160324,000000,4.0374,4.12701,3.89718,3.92531,5748.2976364445,0
+MTR.US,D,20160328,000000,3.92531,4.37939,3.92531,4.3401,14945.139118689,0
+MTR.US,D,20160329,000000,4.31786,4.49219,4.09923,4.4416,29604.439273797,0
+MTR.US,D,20160330,000000,4.21138,4.53718,4.21128,4.53718,25925.485312865,0
+MTR.US,D,20160331,000000,4.54805,4.88506,4.54805,4.61087,11899.812974368,0
+MTR.US,D,20160401,000000,4.60437,4.60437,4.60437,4.60437,3171.3996035441,0
+MTR.US,D,20160404,000000,4.64916,4.69112,4.61006,4.6787,4193.0293593124,0
+MTR.US,D,20160405,000000,4.72793,4.76739,4.6659,4.7166,18345.861997199,0
+MTR.US,D,20160406,000000,4.54805,4.76409,4.54805,4.76409,14766.897331512,0
+MTR.US,D,20160407,000000,4.73868,4.85692,4.73868,4.77291,18444.764452278,0
+MTR.US,D,20160408,000000,4.80089,5.0425,4.77291,4.94129,32707.367946901,0
+MTR.US,D,20160411,000000,4.91324,5.14343,4.85692,4.91397,37504.680438347,0
+MTR.US,D,20160412,000000,5.07599,5.47449,4.91324,5.28973,47048.223933455,0
+MTR.US,D,20160413,000000,5.33455,5.42417,5.14923,5.19949,27568.787643421,0
+MTR.US,D,20160414,000000,5.25008,5.37346,5.10996,5.19404,32689.97850425,0
+MTR.US,D,20160415,000000,5.30612,5.33455,4.84036,5.19404,32415.007942324,0
+MTR.US,D,20160418,000000,5.39068,5.39068,5.06524,5.17482,30629.329550064,0
+MTR.US,D,20160419,000000,5.33989,5.44643,5.18853,5.41312,29202.308412483,0
+MTR.US,D,20160420,000000,5.39068,5.40024,5.17537,5.2107,28090.470922961,0
+MTR.US,D,20160421,000000,5.03129,5.41533,4.94129,5.28973,25805.932894638,0
+MTR.US,D,20160422,000000,5.21651,5.42472,4.96964,5.40226,38956.698899739,0
+MTR.US,D,20160425,000000,5.37898,5.37898,5.24447,5.33989,25003.844852344,0
+MTR.US,D,20160426,000000,5.35121,5.47449,5.28983,5.47449,9165.3231174391,0
+MTR.US,D,20160427,000000,5.43043,6.03814,5.43043,5.95323,39893.55512258,0
+MTR.US,D,20160428,000000,5.91228,6.17211,5.7507,6.12821,30076.127905714,0
+MTR.US,D,20160429,000000,6.09952,6.09952,5.85211,6.01496,2635.5874018487,0
+MTR.US,D,20160502,000000,6.01496,6.19006,5.88163,5.90327,3061.6287468074,0
+MTR.US,D,20160503,000000,5.97595,5.97595,5.65659,5.7507,2968.1604925562,0
+MTR.US,D,20160504,000000,5.84069,5.85211,5.73893,5.83462,7179.6661346856,0
+MTR.US,D,20160505,000000,5.79514,5.79514,5.44643,5.48617,24781.042618373,0
+MTR.US,D,20160506,000000,5.62116,5.73313,5.47449,5.47449,18221.962218307,0
+MTR.US,D,20160509,000000,5.7451,5.85211,5.37346,5.37346,52154.199031964,0
+MTR.US,D,20160510,000000,5.48617,5.63561,4.78267,5.06119,64140.95921959,0
+MTR.US,D,20160511,000000,5.23307,5.38505,5.05272,5.15945,30502.169250673,0
+MTR.US,D,20160512,000000,5.13737,5.13737,4.7883,4.87258,15278.799049562,0
+MTR.US,D,20160513,000000,4.88408,5.01877,4.81635,4.82233,32401.965860336,0
+MTR.US,D,20160516,000000,4.83365,5.13737,4.81101,4.81635,17512.255590097,0
+MTR.US,D,20160517,000000,4.8019,4.97323,4.74908,4.7547,23772.454944591,0
+MTR.US,D,20160518,000000,4.90467,4.99274,4.77079,4.78267,6198.2494650488,0
+MTR.US,D,20160519,000000,4.74908,4.82233,4.74908,4.77017,9791.3430528886,0
+MTR.US,D,20160520,000000,4.77375,4.81101,4.38888,4.5464,50994.540575151,0
+MTR.US,D,20160523,000000,4.58007,4.68155,4.42916,4.42916,14524.531974559,0
+MTR.US,D,20160524,000000,4.47951,4.49,4.38316,4.47222,3284.430980778,0
+MTR.US,D,20160525,000000,4.46183,4.46791,4.24147,4.423,24310.44082662,0
+MTR.US,D,20160526,000000,4.4068,4.45207,4.28287,4.36163,21598.77461317,0
+MTR.US,D,20160527,000000,4.42393,4.44666,4.32814,4.33917,6098.2601698033,0
+MTR.US,D,20160531,000000,4.42963,4.42963,4.23768,4.23768,7829.5965537807,0
+MTR.US,D,20160601,000000,4.21525,4.28829,4.20374,4.2435,4208.2451216322,0
+MTR.US,D,20160602,000000,4.2435,4.38729,4.2435,4.26852,1087.9270058764,0
+MTR.US,D,20160603,000000,4.42393,4.51392,4.32216,4.48034,26722.139154333,0
+MTR.US,D,20160606,000000,5.73286,6.30783,4.37875,4.54234,11187.932665826,0
+MTR.US,D,20160607,000000,4.59865,5.11787,4.59865,5.06128,31008.636767895,0
+MTR.US,D,20160608,000000,5.18567,5.5527,5.10111,5.17399,41715.099240313,0
+MTR.US,D,20160609,000000,5.23591,5.26701,5.1405,5.19101,7686.1336519068,0
+MTR.US,D,20160610,000000,5.16902,5.16902,4.98242,4.98242,1494.4052278522,0
+MTR.US,D,20160613,000000,5.06725,5.06725,4.62672,4.85813,27703.555823968,0
+MTR.US,D,20160614,000000,4.81313,4.81313,4.66075,4.66628,2123.6856837989,0
+MTR.US,D,20160615,000000,4.74549,4.95437,4.54786,4.63794,18126.320283725,0
+MTR.US,D,20160616,000000,4.68929,4.85297,4.64409,4.75112,15905.905825177,0
+MTR.US,D,20160617,000000,4.75663,5.22515,4.73382,5.05704,44791.943749439,0
+MTR.US,D,20160620,000000,5.05614,5.80784,5.05614,5.71565,11227.058911793,0
+MTR.US,D,20160621,000000,5.8694,6.07586,5.63561,5.66183,7591.5785574899,0
+MTR.US,D,20160622,000000,5.63717,5.63717,5.3018,5.37743,4351.7080235062,0
+MTR.US,D,20160623,000000,5.81218,5.93878,5.35479,5.50181,19733.756888811,0
+MTR.US,D,20160624,000000,5.50181,5.73847,5.22515,5.54102,31106.452382809,0
+MTR.US,D,20160627,000000,5.74437,5.8855,5.55712,5.64232,18040.459910634,0
+MTR.US,D,20160628,000000,5.82137,6.33193,5.82137,6.20994,29017.545584313,0
+MTR.US,D,20160629,000000,6.28611,6.31344,5.93471,5.93471,16258.042038867,0
+MTR.US,D,20160630,000000,6.15619,6.25096,5.80481,6.13393,32562.818204861,0
+MTR.US,D,20160701,000000,6.22226,6.22226,5.9236,6.04266,3576.7909853543,0
+MTR.US,D,20160705,000000,5.96932,6.05406,5.51046,5.62897,16539.533641786,0
+MTR.US,D,20160706,000000,5.80481,5.94532,5.80481,5.94043,4037.6112156157,0
+MTR.US,D,20160707,000000,5.91743,6.03814,5.60588,5.66266,18545.840587689,0
+MTR.US,D,20160708,000000,5.77611,6.09952,5.73102,5.9119,23677.899850176,0
+MTR.US,D,20160711,000000,5.85587,6.0847,5.47992,5.54396,15221.19652078,0
+MTR.US,D,20160712,000000,5.80481,5.92874,5.52601,5.82193,14332.161265229,0
+MTR.US,D,20160713,000000,5.89506,6.2413,5.71355,5.9119,34335.454515136,0
+MTR.US,D,20160714,000000,5.74224,5.86119,5.53338,5.5895,10297.81057011,0
+MTR.US,D,20160715,000000,5.65722,5.65722,5.47579,5.52198,9822.8614176943,0
+MTR.US,D,20160718,000000,5.53788,5.53788,5.4422,5.49299,4798.3993316133,0
+MTR.US,D,20160719,000000,5.64628,5.64628,5.51046,5.51589,6374.3175718939,0
+MTR.US,D,20160720,000000,5.85587,5.89506,5.55492,5.55492,11216.190510136,0
+MTR.US,D,20160721,000000,5.5895,5.71355,5.5895,5.71355,3363.7703128748,0
+MTR.US,D,20160722,000000,5.7507,5.7507,5.68263,5.70304,1233.5635880818,0
+MTR.US,D,20160725,000000,5.60588,5.7196,5.53117,5.54994,7458.9840572732,0
+MTR.US,D,20160726,000000,5.55058,5.74224,5.54994,5.54994,6108.0417312947,0
+MTR.US,D,20160727,000000,5.58656,5.69512,5.53558,5.54037,13205.108013387,0
+MTR.US,D,20160728,000000,5.58656,5.68933,5.52408,5.52997,7472.0261392618,0
+MTR.US,D,20160729,000000,5.46667,5.51222,5.40419,5.42102,14682.123798588,0
+MTR.US,D,20160801,000000,5.46096,5.48396,5.09035,5.15908,61315.174788741,0
+MTR.US,D,20160802,000000,5.17583,5.32985,4.98812,5.05042,20043.506336039,0
+MTR.US,D,20160803,000000,5.25284,5.25284,4.8169,4.95371,32917.128098884,0
+MTR.US,D,20160805,000000,5.11897,5.40963,5.04988,5.23307,59944.66933978,0
+MTR.US,D,20160808,000000,5.32985,5.63561,4.99347,5.63561,77917.745160138,0
+MTR.US,D,20160809,000000,5.43504,5.63202,5.27463,5.63202,25225.560246149,0
+MTR.US,D,20160810,000000,5.55206,5.55206,5.52997,5.52997,1144.4426944935,0
+MTR.US,D,20160811,000000,5.52997,5.71695,5.52997,5.59844,4644.0680280822,0
+MTR.US,D,20160812,000000,5.81218,5.81218,5.52123,5.54037,5861.3290136784,0
+MTR.US,D,20160816,000000,5.54037,5.78603,5.45527,5.45527,53212.781353367,0
+MTR.US,D,20160817,000000,5.38681,5.52666,4.83391,5.24437,22601.928086123,0
+MTR.US,D,20160818,000000,5.27483,5.33289,5.27483,5.28403,4542.9918926712,0
+MTR.US,D,20160819,000000,5.29554,5.40254,5.13047,5.19873,5649.3951813647,0
+MTR.US,D,20160822,000000,5.27317,5.27317,4.99945,4.99945,8348.0193128248,0
+MTR.US,D,20160823,000000,4.99945,5.1646,4.99945,5.06192,9970.6716802309,0
+MTR.US,D,20160824,000000,5.24437,5.24437,5.0276,5.11336,6291.7177192998,0
+MTR.US,D,20160825,000000,5.09836,5.09836,5.04472,5.07343,1134.6611330021,0
+MTR.US,D,20160826,000000,5.03368,5.33574,5.03368,5.14178,49295.809396145,0
+MTR.US,D,20160829,000000,5.32617,5.32617,5.18871,5.18871,40560.874984327,0
+MTR.US,D,20160830,000000,5.22856,5.28172,5.0968,5.15394,17064.477441826,0
+MTR.US,D,20160831,000000,5.11382,5.11382,4.98224,5.03948,7297.0448725823,0
+MTR.US,D,20160901,000000,5.01094,5.15945,4.96504,5.05678,10874.922698102,0
+MTR.US,D,20160902,000000,5.12549,5.12549,5.05678,5.06249,1746.5521462973,0
+MTR.US,D,20160906,000000,5.01094,5.05972,4.95951,5.00507,9095.7653468337,0
+MTR.US,D,20160907,000000,4.99347,5.0737,4.99347,5.04518,5788.5107225758,0
+MTR.US,D,20160908,000000,5.10296,5.18871,5.01657,5.01657,18671.914046911,0
+MTR.US,D,20160909,000000,5.10287,5.10287,5.01094,5.02217,4448.4367982543,0
+MTR.US,D,20160912,000000,5.03073,5.12549,5.03073,5.12549,4437.5683965973,0
+MTR.US,D,20160913,000000,5.0969,5.10287,4.90219,4.90219,9859.8139833284,0
+MTR.US,D,20160914,000000,4.92482,4.92482,4.65569,4.66719,31904.193064441,0
+MTR.US,D,20160915,000000,4.6785,4.76391,4.6785,4.72452,17563.337077886,0
+MTR.US,D,20160916,000000,4.65569,4.85104,4.65569,4.67574,37285.138724874,0
+MTR.US,D,20160919,000000,4.71891,4.76289,4.6752,4.70723,6969.9059827034,0
+MTR.US,D,20160920,000000,4.76418,5.32617,4.76418,5.09109,48632.836895062,0
+MTR.US,D,20160921,000000,5.0968,5.10821,4.92482,5.10821,9284.8755356674,0
+MTR.US,D,20160922,000000,5.15385,5.15385,4.93053,5.01657,10491.268119607,0
+MTR.US,D,20160923,000000,5.11078,5.11078,4.99347,5.04241,4721.2336798478,0
+MTR.US,D,20160926,000000,5.09109,5.15337,5.09109,5.12549,5562.4479681079,0
+MTR.US,D,20160927,000000,5.13682,5.4329,5.0968,5.0968,15702.66671419,0
+MTR.US,D,20160928,000000,5.18265,5.24632,4.68128,4.84864,30945.600038283,0
+MTR.US,D,20160929,000000,4.90034,5.03874,4.90034,4.93476,6676.4591379615,0
+MTR.US,D,20160930,000000,4.88884,4.90034,4.80815,4.80815,3646.3487559598,0
+MTR.US,D,20161003,000000,4.79095,5.00708,4.76777,4.76777,11815.039441442,0
+MTR.US,D,20161004,000000,4.82692,4.85968,4.76777,4.79666,7968.7120949916,0
+MTR.US,D,20161005,000000,4.92906,4.93476,4.75618,4.8365,16739.512232278,0
+MTR.US,D,20161006,000000,4.81395,5.09651,4.81395,5.00966,6079.7838869863,0
+MTR.US,D,20161007,000000,5.01564,5.09045,4.85445,4.95795,15238.585963431,0
+MTR.US,D,20161010,000000,5.05005,5.18871,5.05005,5.10774,4113.6900272154,0
+MTR.US,D,20161011,000000,5.33079,5.33079,5.33079,5.33079,547.76744351824,0
+MTR.US,D,20161012,000000,5.18871,5.18871,5.01666,5.01666,3985.4428876615,0
+MTR.US,D,20161013,000000,5.02715,5.24632,5.01564,5.21732,13304.010468465,0
+MTR.US,D,20161014,000000,5.10332,5.10332,5.10332,5.10332,499.94647622696,0
+MTR.US,D,20161017,000000,5.15567,5.15567,5.07334,5.10249,3174.6601240412,0
+MTR.US,D,20161018,000000,5.07334,5.21732,5.07334,5.20436,5812.4212062214,0
+MTR.US,D,20161019,000000,5.33299,6.1516,5.32985,6.05406,68410.067390501,0
+MTR.US,D,20161020,000000,6.05406,6.80202,6.05406,6.57163,37313.396569184,0
+MTR.US,D,20161021,000000,6.59407,7.40891,6.59407,7.11935,41332.531501982,0
+MTR.US,D,20161024,000000,7.20576,7.35214,6.42807,6.57163,43863.782247923,0
+MTR.US,D,20161025,000000,6.51421,6.57163,5.83702,5.881,53148.657783591,0
+MTR.US,D,20161026,000000,5.881,5.9673,5.62061,5.82238,15582.027455795,0
+MTR.US,D,20161027,000000,5.83139,5.94816,5.68639,5.80307,14010.456576178,0
+MTR.US,D,20161028,000000,5.90104,5.92037,5.90104,5.92037,1308.5555595159,0
+MTR.US,D,20161031,000000,5.86119,5.86119,5.68639,5.71501,15489.646041711,0
+MTR.US,D,20161101,000000,5.74437,5.87289,5.68933,5.77326,7120.9767657373,0
+MTR.US,D,20161102,000000,5.83139,6.0941,5.33649,5.68639,134292.14455555,0
+MTR.US,D,20161103,000000,5.71501,5.74437,5.36556,5.36556,8887.0920350173,0
+MTR.US,D,20161104,000000,5.74437,5.77326,5.51147,5.59908,2741.0108979226,0
+MTR.US,D,20161107,000000,5.54046,5.54046,5.54046,5.54046,1055.3218009052,0
+MTR.US,D,20161108,000000,5.59061,5.59061,5.24889,5.26342,9629.4038681978,0
+MTR.US,D,20161109,000000,5.19027,5.39453,5.19027,5.30724,3031.1972221674,0
+MTR.US,D,20161110,000000,5.45305,5.48214,5.23446,5.2776,60177.253135241,0
+MTR.US,D,20161111,000000,5.24889,5.33649,5.24889,5.2776,2335.6195161125,0
+MTR.US,D,20161114,000000,5.30724,5.30724,5.24889,5.24889,18284.998947918,0
+MTR.US,D,20161115,000000,5.21972,5.45305,5.21972,5.45305,11037.94872296,0
+MTR.US,D,20161116,000000,5.57488,5.68171,5.57359,5.68171,1538.9656746464,0
+MTR.US,D,20161117,000000,5.70304,6.0941,5.70304,5.88983,7429.639372799,0
+MTR.US,D,20161118,000000,6.01643,6.11239,5.92037,6.0941,4572.3365771453,0
+MTR.US,D,20161121,000000,6.18197,6.18197,5.83139,6.00603,19558.775622132,0
+MTR.US,D,20161122,000000,5.92037,6.0941,5.92037,6.03354,3957.185043353,0
+MTR.US,D,20161123,000000,6.06446,6.18001,5.83702,6.18001,10792.322845508,0
+MTR.US,D,20161129,000000,5.94623,6.10255,5.94623,6.00824,3400.7228785091,0
+MTR.US,D,20161130,000000,6.18242,6.37601,6.00475,6.37601,9216.4046052275,0
+MTR.US,D,20161201,000000,6.10936,6.24184,6.10936,6.15619,5703.7371896504,0
+MTR.US,D,20161202,000000,6.18242,6.18242,6.1573,6.18001,985.7640302997,0
+MTR.US,D,20161205,000000,6.03576,6.1526,6.03576,6.03576,21136.867542743,0
+MTR.US,D,20161206,000000,6.06363,6.06363,6.03576,6.04377,2739.9240577569,0
+MTR.US,D,20161207,000000,6.03576,6.33064,6.03576,6.32135,20949.931034242,0
+MTR.US,D,20161208,000000,6.18242,6.33321,6.18242,6.33064,25260.33913145,0
+MTR.US,D,20161209,000000,6.33064,6.62277,6.33064,6.39505,30255.456533057,0
+MTR.US,D,20161212,000000,6.56942,6.70089,6.47685,6.61772,12299.77015535,0
+MTR.US,D,20161213,000000,6.65379,6.66702,6.5361,6.59783,7169.8845731942,0
+MTR.US,D,20161214,000000,6.59783,6.65379,6.59783,6.62277,1395.5027727727,0
+MTR.US,D,20161215,000000,6.41888,6.42753,6.33064,6.35971,3104.0155132701,0
+MTR.US,D,20161216,000000,6.41888,6.71293,6.33064,6.68378,8144.7802018368,0
+MTR.US,D,20161219,000000,6.65379,7.06534,6.38815,6.94997,37735.090553478,0
+MTR.US,D,20161220,000000,6.91362,7.03646,6.47685,6.50786,26263.492604402,0
+MTR.US,D,20161221,000000,6.59783,6.78802,6.59407,6.71293,41086.905624531,0
+MTR.US,D,20161222,000000,6.62277,6.88785,6.62277,6.81968,11081.422329587,0
+MTR.US,D,20161223,000000,6.83053,7.00774,6.83053,6.91876,3795.2458586621,0
+MTR.US,D,20161227,000000,6.86108,7.06534,6.33064,6.41888,51731.418207502,0
+MTR.US,D,20161228,000000,6.36239,6.39283,6.15463,6.30286,22804.080356945,0
+MTR.US,D,20161229,000000,6.27461,6.33379,6.27461,6.30286,11328.135047203,0
+MTR.US,D,20161230,000000,6.27461,6.74773,6.18434,6.481,32938.864902198,0
+MTR.US,D,20170103,000000,6.36239,6.54171,6.33379,6.39283,23830.057473375,0
+MTR.US,D,20170104,000000,6.33379,6.42284,6.30286,6.39283,8892.5262358458,0
+MTR.US,D,20170105,000000,6.33379,6.77874,6.30286,6.30286,21854.182052113,0
+MTR.US,D,20170106,000000,6.30286,6.44004,6.0054,6.11662,33114.933009043,0
+MTR.US,D,20170109,000000,6.09493,6.27461,6.06502,6.18434,8739.2817724806,0
+MTR.US,D,20170110,000000,6.15463,6.15463,5.768,6.0054,69249.107998429,0
+MTR.US,D,20170111,000000,5.97762,6.15463,5.91743,6.09493,8331.716710339,0
+MTR.US,D,20170112,000000,6.16696,6.39957,5.88651,5.94623,14268.037695451,0
+MTR.US,D,20170113,000000,5.98496,6.09493,5.98496,6.09493,3031.1972221674,0
+MTR.US,D,20170117,000000,6.03446,6.03631,5.97116,5.97116,5295.085287343,0
+MTR.US,D,20170118,000000,6.06907,6.06907,6.03631,6.03631,5430.9403080568,0
+MTR.US,D,20170119,000000,6.30286,7.43457,6.27461,7.19702,72605.270430144,0
+MTR.US,D,20170120,000000,7.13489,7.4237,6.96643,7.25608,57651.43659013,0
+MTR.US,D,20170123,000000,7.55346,7.55346,6.95695,7.19628,48805.64448141,0
+MTR.US,D,20170124,000000,7.3133,7.43457,7.0187,7.13489,55702.732173011,0
+MTR.US,D,20170125,000000,7.28368,7.40348,7.13489,7.40348,44020.287231785,0
+MTR.US,D,20170126,000000,7.61198,8.44585,7.61198,8.35486,78522.028292275,0
+MTR.US,D,20170127,000000,8.35845,8.65904,8.23701,8.35845,30504.342931005,0
+MTR.US,D,20170130,000000,8.35845,8.35845,8.14883,8.29947,10744.501878217,0
+MTR.US,D,20170131,000000,8.38726,8.38726,7.75993,7.84937,35529.891857253,0
+MTR.US,D,20170201,000000,7.81836,8.13606,7.60894,7.60894,18993.618735962,0
+MTR.US,D,20170202,000000,7.57702,7.66911,7.36778,7.66911,13151.852845267,0
+MTR.US,D,20170203,000000,7.66911,8.26709,7.60894,8.11673,19214.247289601,0
+MTR.US,D,20170206,000000,8.08757,8.10552,7.87713,7.99824,10477.139197452,0
+MTR.US,D,20170207,000000,7.87713,7.99824,7.75266,7.93714,10893.398980919,0
+MTR.US,D,20170208,000000,7.93714,8.02749,7.93714,7.99824,3392.0281571833,0
+MTR.US,D,20170209,000000,7.96816,8.11673,7.90632,7.90632,13180.110689575,0
+MTR.US,D,20170210,000000,8.05831,8.05831,7.78826,7.78826,5109.2356190066,0
+MTR.US,D,20170213,000000,8.05095,8.05095,7.83234,7.90632,8010.0120212886,0
+MTR.US,D,20170214,000000,7.99824,7.99824,7.93714,7.99401,3197.4837675211,0
+MTR.US,D,20170215,000000,7.83234,8.03062,7.83234,7.99824,8979.4734491027,0
+MTR.US,D,20170216,000000,8.05831,8.05831,7.94128,7.97965,11423.776981786,0
+MTR.US,D,20170217,000000,8.05831,8.08757,7.96318,7.99824,18370.859321008,0
+MTR.US,D,20170221,000000,7.96816,8.05831,7.24597,7.30559,39929.420848049,0
+MTR.US,D,20170222,000000,7.18865,7.28368,6.6755,6.6755,38801.280756041,0
+MTR.US,D,20170223,000000,6.73613,6.85694,6.61644,6.76669,12543.222352469,0
+MTR.US,D,20170224,000000,6.83487,6.92594,6.83487,6.83487,13453.994411333,0
+MTR.US,D,20170227,000000,6.89439,6.92594,6.68378,6.74542,17835.047119314,0
+MTR.US,D,20170228,000000,6.77441,6.83487,6.56077,6.56077,8850.1394693831,0
+MTR.US,D,20170301,000000,6.80276,6.80276,6.65184,6.6663,1959.5728187766,0
+MTR.US,D,20170302,000000,6.71293,6.83487,6.59343,6.59343,21114.043899264,0
+MTR.US,D,20170303,000000,6.68746,6.71293,6.65184,6.65184,3696.3434035825,0
+MTR.US,D,20170306,000000,6.72142,6.832,6.65184,6.832,17019.916995032,0
+MTR.US,D,20170307,000000,6.83487,6.87193,6.71293,6.81103,10693.420390429,0
+MTR.US,D,20170308,000000,6.80276,6.80276,6.71293,6.71293,7852.4201972606,0
+MTR.US,D,20170309,000000,6.71293,6.79024,6.71293,6.71293,9983.7137622194,0
+MTR.US,D,20170310,000000,6.71293,6.80276,6.71293,6.80276,14296.295539759,0
+MTR.US,D,20170313,000000,6.71293,6.86615,6.71293,6.80625,4595.1602206253,0
+MTR.US,D,20170314,000000,6.84233,6.98549,6.80276,6.95493,21274.896243789,0
+MTR.US,D,20170315,000000,6.92089,6.98549,6.86615,6.86615,1398.7632932697,0
+MTR.US,D,20170316,000000,6.95493,7.07766,6.92594,7.07766,3559.4015427029,0
+MTR.US,D,20170317,000000,7.07766,7.10988,7.04548,7.07766,6907.9560932578,0
+MTR.US,D,20170320,000000,7.07766,7.76867,7.07766,7.65714,37153.631064824,0
+MTR.US,D,20170321,000000,7.79084,8.00624,7.53432,7.92655,33773.558149463,0
+MTR.US,D,20170322,000000,7.98911,7.98911,7.41204,7.80528,26413.47654727,0
+MTR.US,D,20170323,000000,7.68439,7.68439,7.38075,7.59376,23888.746842323,0
+MTR.US,D,20170324,000000,7.59376,7.67131,7.41443,7.44321,9280.5281750046,0
+MTR.US,D,20170327,000000,7.65714,7.84937,7.47369,7.80216,27290.556560998,0
+MTR.US,D,20170328,000000,7.80528,7.86722,7.74778,7.80216,14493.013609754,0
+MTR.US,D,20170329,000000,7.86969,8.23875,7.68531,8.20702,38152.437177112,0
+MTR.US,D,20170330,000000,8.23875,8.56253,8.08435,8.08435,31145.578628775,0
+MTR.US,D,20170331,000000,7.96152,8.20702,7.68531,8.14719,14157.179998548,0
+MTR.US,D,20170403,000000,8.14379,8.29699,7.9917,8.14719,13263.797382334,0
+MTR.US,D,20170404,000000,8.30213,8.57614,7.68916,8.36185,47036.268691631,0
+MTR.US,D,20170405,000000,8.30131,8.55414,8.25936,8.27049,13231.192177362,0
+MTR.US,D,20170406,000000,8.36185,8.42397,8.18999,8.42397,9078.3759041824,0
+MTR.US,D,20170407,000000,8.11416,8.54707,8.11416,8.54707,12947.526894112,0
+MTR.US,D,20170410,000000,8.60679,8.72897,8.48404,8.51855,17973.07582036,0
+MTR.US,D,20170411,000000,8.60679,8.60679,8.11416,8.38983,47479.699479242,0
+MTR.US,D,20170412,000000,8.42397,8.48404,8.38983,8.45468,9195.7546420791,0
+MTR.US,D,20170413,000000,8.51597,8.51597,8.13055,8.42397,11648.752896087,0
+MTR.US,D,20170417,000000,8.23875,8.54707,8.14719,8.51597,18353.469878359,0
+MTR.US,D,20170418,000000,8.27049,8.91115,8.27049,8.72897,40442.409406266,0
+MTR.US,D,20170419,000000,8.88355,9.25526,8.82373,9.22213,37584.019770446,0
+MTR.US,D,20170420,000000,9.25526,9.80642,9.25526,9.40802,31918.321986593,0
+MTR.US,D,20170421,000000,9.2838,10.0843,9.2838,9.65365,48938.238981626,0
+MTR.US,D,20170424,000000,9.5608,9.77788,9.22213,9.22213,21865.05045377,0
+MTR.US,D,20170425,000000,9.25526,10.2692,9.22213,9.77788,39138.201207412,0
+MTR.US,D,20170426,000000,9.63164,9.66291,9.25988,9.35372,31962.882433389,0
+MTR.US,D,20170427,000000,9.28931,9.44572,8.94795,9.25988,11659.621297746,0
+MTR.US,D,20170428,000000,9.19822,9.3197,9.00867,9.10529,7139.4530485543,0
+MTR.US,D,20170501,000000,9.16694,9.46879,8.8578,9.04272,15323.359496356,0
+MTR.US,D,20170502,000000,9.04272,9.22766,8.91759,8.98015,6757.9721503898,0
+MTR.US,D,20170503,000000,9.04272,9.07309,8.70155,8.8541,8038.2698655971,0
+MTR.US,D,20170504,000000,8.75841,9.13381,8.23285,8.50078,30565.205980284,0
+MTR.US,D,20170505,000000,8.48045,8.57339,8.46885,8.51331,15124.467746032,0
+MTR.US,D,20170508,000000,8.5444,8.63651,8.51064,8.53107,2518.2086639519,0
+MTR.US,D,20170509,000000,8.42046,8.68425,8.23285,8.23285,10142.392426413,0
+MTR.US,D,20170511,000000,8.23285,8.63651,8.23285,8.45294,12242.167626567,0
+MTR.US,D,20170512,000000,8.63651,8.94795,8.62473,8.94795,12918.182209639,0
+MTR.US,D,20170515,000000,8.98015,9.28655,8.71988,9.00867,9457.6831220155,0
+MTR.US,D,20170516,000000,8.8541,9.18073,8.75565,9.04272,7639.3995247813,0
+MTR.US,D,20170517,000000,9.04272,9.04272,8.8541,8.88448,11969.370744973,0
+MTR.US,D,20170518,000000,8.82466,9.00867,8.82466,8.94795,11237.92731345,0
+MTR.US,D,20170519,000000,8.94795,9.22766,8.79615,9.1605,21336.846133234,0
+MTR.US,D,20170522,000000,9.05837,9.28931,8.92863,9.28931,7937.1937301861,0
+MTR.US,D,20170523,000000,9.2111,9.2111,9.12094,9.19822,4831.0045365845,0
+MTR.US,D,20170524,000000,9.25988,9.25988,9.10898,9.13381,2934.4684474191,0
+MTR.US,D,20170525,000000,9.13381,9.28012,9.13381,9.13381,6930.7797367377,0
+MTR.US,D,20170526,000000,9.26723,9.29759,9.20558,9.29759,3781.1169365079,0
+MTR.US,D,20170530,000000,9.16878,9.29759,8.60862,8.83018,29014.285063816,0
+MTR.US,D,20170531,000000,8.64817,8.69798,7.73379,7.73379,44396.33392912,0
+MTR.US,D,20170601,000000,7.67131,8.26709,7.67131,8.13864,23311.634714331,0
+MTR.US,D,20170602,000000,8.29607,8.47954,8.29607,8.42221,5486.3691565081,0
+MTR.US,D,20170605,000000,8.35055,8.35055,8.18825,8.27132,5016.8542049211,0
+MTR.US,D,20170606,000000,8.20284,8.43859,8.20284,8.20284,6100.4338501348,0
+MTR.US,D,20170607,000000,8.26709,8.26709,8.15226,8.17112,4557.1208148254,0
+MTR.US,D,20170608,000000,8.10994,8.33215,8.10994,8.2174,12592.130159926,0
+MTR.US,D,20170609,000000,8.24142,8.45386,8.24142,8.45202,8005.6646606257,0
+MTR.US,D,20170612,000000,8.32596,8.51688,8.30039,8.38633,9622.8828272034,0
+MTR.US,D,20170613,000000,8.35394,8.39073,8.17112,8.20284,7807.8597504665,0
+MTR.US,D,20170614,000000,8.29607,8.29607,8.07534,8.13864,11709.615945367,0
+MTR.US,D,20170615,000000,8.07534,8.07534,7.63893,7.63893,40252.212377266,0
+MTR.US,D,20170616,000000,7.63893,7.65154,7.45179,7.54453,14538.660896714,0
+MTR.US,D,20170619,000000,7.60802,7.60802,7.04308,7.29251,31410.767629208,0
+MTR.US,D,20170620,000000,7.29251,7.54453,7.10748,7.45179,10073.921495973,0
+MTR.US,D,20170621,000000,7.35922,7.54453,7.29251,7.32546,6186.2942232259,0
+MTR.US,D,20170622,000000,7.32546,7.51206,7.2662,7.41995,12737.766742131,0
+MTR.US,D,20170623,000000,7.38518,7.51049,7.38518,7.51049,2545.3796680948,0
+MTR.US,D,20170626,000000,7.57636,7.82332,7.57636,7.63893,6581.9040435447,0
+MTR.US,D,20170627,000000,7.60802,7.70131,7.57636,7.57636,8423.0112842587,0
+MTR.US,D,20170628,000000,7.5563,7.63406,7.45022,7.49182,11598.758248466,0
+MTR.US,D,20170629,000000,7.63811,7.63811,7.22682,7.45022,9229.4466872162,0
+MTR.US,D,20170630,000000,7.35518,7.44701,7.29041,7.38435,10607.560017338,0
+MTR.US,D,20170703,000000,7.47497,7.50341,7.41738,7.41738,2393.2220448952,0
+MTR.US,D,20170705,000000,7.54296,7.54296,7.38435,7.48242,6537.3435967505,0
+MTR.US,D,20170706,000000,7.41738,7.48242,7.32177,7.45022,18592.574714815,0
+MTR.US,D,20170707,000000,7.45022,7.45022,7.32177,7.32177,2389.9615243981,0
+MTR.US,D,20170710,000000,7.41738,7.41738,7.31874,7.37736,9128.370551805,0
+MTR.US,D,20170711,000000,7.32177,7.35518,7.26151,7.32177,20679.30783298,0
+MTR.US,D,20170712,000000,7.29041,7.40182,7.26555,7.38435,9978.2795613909,0
+MTR.US,D,20170713,000000,7.35518,7.35518,7.29041,7.29041,3400.7228785091,0
+MTR.US,D,20170714,000000,7.26151,7.38296,7.26151,7.32177,11056.425005776,0
+MTR.US,D,20170717,000000,7.26151,7.36778,7.26151,7.26151,4964.685876967,0
+MTR.US,D,20170718,000000,7.29041,7.32177,7.26151,7.29041,5146.1881846407,0
+MTR.US,D,20170719,000000,7.29868,7.38435,7.29868,7.35518,41987.896121906,0
+MTR.US,D,20170720,000000,7.45022,7.79562,7.35518,7.63811,40484.796172729,0
+MTR.US,D,20170721,000000,7.82736,8.20618,7.78901,7.98683,25533.136013043,0
+MTR.US,D,20170724,000000,8.07947,8.07947,7.78587,7.92076,21169.472747715,0
+MTR.US,D,20170725,000000,8.07947,8.27132,8.01526,8.07947,16986.224949893,0
+MTR.US,D,20170726,000000,8.14379,8.23783,7.92076,8.14379,16416.720703062,0
+MTR.US,D,20170727,000000,8.25163,8.29175,7.96732,7.96732,4704.9310773621,0
+MTR.US,D,20170728,000000,8.18999,8.18999,8.18999,8.18999,1328.1186824985,0
+MTR.US,D,20170731,000000,8.09162,8.28419,8.03062,8.09162,8857.7473505431,0
+MTR.US,D,20170801,000000,8.12346,8.12346,7.80465,7.80465,12769.285106937,0
+MTR.US,D,20170802,000000,7.91276,7.91276,7.65071,7.66036,7756.778262678,0
+MTR.US,D,20170803,000000,7.67694,7.70857,7.62532,7.70857,2128.0330444617,0
+MTR.US,D,20170804,000000,7.64758,7.67455,7.48611,7.57002,14772.331532341,0
+MTR.US,D,20170807,000000,7.61446,7.83795,7.54628,7.75993,6327.5834447683,0
+MTR.US,D,20170808,000000,7.83795,7.83795,7.6612,7.80465,3744.1643708737,0
+MTR.US,D,20170809,000000,7.61446,7.80465,7.61446,7.74282,8236.0747757565,0
+MTR.US,D,20170810,000000,7.74282,7.77529,7.67694,7.77529,2757.3135004083,0
+MTR.US,D,20170811,000000,7.67694,7.74282,7.67058,7.70857,8757.7580552977,0
+MTR.US,D,20170814,000000,7.74282,7.92251,7.64758,7.83795,4019.1349327986,0
+MTR.US,D,20170815,000000,7.77529,7.93299,7.74282,7.93299,5333.124693143,0
+MTR.US,D,20170816,000000,7.83795,7.83795,7.83795,7.83795,1541.1393549779,0
+MTR.US,D,20170817,000000,7.9641,7.9641,7.90144,7.90144,6372.1438915624,0
+MTR.US,D,20170818,000000,7.93299,8.03062,7.93299,8.03062,7320.955356228,0
+MTR.US,D,20170821,000000,8.09162,8.09162,7.80465,7.90144,8061.0935090771,0
+MTR.US,D,20170822,000000,8.0503,8.055,8.0503,8.055,1229.216227419,0
+MTR.US,D,20170823,000000,8.05997,8.05997,7.9641,8.03062,8967.5182072799,0
+MTR.US,D,20170824,000000,8.0241,8.38726,7.97697,8.38726,18687.129809231,0
+MTR.US,D,20170825,000000,8.41081,8.54081,8.22678,8.54081,15028.825811449,0
+MTR.US,D,20170828,000000,8.54081,9.04823,8.47429,8.85687,55408.198488102,0
+MTR.US,D,20170829,000000,8.82742,8.82742,8.67515,8.72805,16864.498851336,0
+MTR.US,D,20170830,000000,8.50971,8.66512,8.50971,8.66512,6902.5218924293,0
+MTR.US,D,20170831,000000,8.92219,8.92219,8.75841,8.88816,11100.98545257,0
+MTR.US,D,20170901,000000,8.8265,8.98475,8.8265,8.87251,3140.9680789042,0
+MTR.US,D,20170905,000000,8.9544,8.98475,8.87619,8.92219,4111.5163468841,0
+MTR.US,D,20170906,000000,8.83018,8.83018,8.72805,8.79706,7094.8926017602,0
+MTR.US,D,20170907,000000,8.79706,8.79706,8.72805,8.79706,4150.6425928495,0
+MTR.US,D,20170908,000000,8.69889,8.83018,8.69889,8.75841,1991.0911835821,0
+MTR.US,D,20170911,000000,8.75841,8.75841,8.3085,8.34354,25128.831471399,0
+MTR.US,D,20170912,000000,8.34354,8.53814,8.34354,8.44043,8087.1776730541,0
+MTR.US,D,20170913,000000,8.37417,8.59776,8.37417,8.50622,10723.851915069,0
+MTR.US,D,20170914,000000,8.66079,8.66512,8.64368,8.66512,2197.5908150673,0
+MTR.US,D,20170915,000000,8.50622,8.79706,8.50622,8.79706,4260.4134495864,0
+MTR.US,D,20170918,000000,8.66512,8.8265,8.59776,8.7989,7977.4068163173,0
+MTR.US,D,20170919,000000,8.8265,9.09979,8.8265,9.00409,12972.524217925,0
+MTR.US,D,20170920,000000,8.98475,8.98475,8.75841,8.98475,6596.0329656989,0
+MTR.US,D,20170921,000000,9.01513,9.11542,8.81455,8.9544,13897.425198944,0
+MTR.US,D,20170922,000000,9.01513,9.1467,8.92219,9.1467,9873.9429054827,0
+MTR.US,D,20170925,000000,9.1467,9.627,9.06573,9.627,34973.429692407,0
+MTR.US,D,20170926,000000,9.627,10.1084,9.43377,9.94719,20446.724037517,0
+MTR.US,D,20170927,000000,10.0788,10.3989,9.94719,10.363,32907.346537392,0
+MTR.US,D,20170928,000000,10.4413,10.4413,10.0245,10.1515,24802.779421687,0
+MTR.US,D,20170929,000000,10.087,10.087,9.95827,9.99229,12198.694019937,0
+MTR.US,D,20171002,000000,10.1855,11.1866,10.1505,11.0908,66612.433756415,0
+MTR.US,D,20171003,000000,10.9262,10.9943,10.3466,10.3466,52341.135540466,0
+MTR.US,D,20171004,000000,10.4413,10.5491,10.0245,10.5066,15427.696152265,0
+MTR.US,D,20171005,000000,10.5066,10.7457,10.3806,10.4413,18367.598800513,0
+MTR.US,D,20171006,000000,10.3806,10.3806,10.3301,10.3466,4880.9991842072,0
+MTR.US,D,20171009,000000,10.2177,10.3143,10.1515,10.3143,18592.574714815,0
+MTR.US,D,20171010,000000,10.2471,10.3143,10.1919,10.2471,3576.7909853543,0
+MTR.US,D,20171011,000000,10.341,10.341,10.087,10.1274,9105.5469083251,0
+MTR.US,D,20171012,000000,10.1201,10.3107,10.1201,10.2177,5693.9556281589,0
+MTR.US,D,20171013,000000,10.18,10.2315,10.087,10.1064,3063.8024271387,0
+MTR.US,D,20171016,000000,10.1313,10.2811,10.007,10.1201,12078.054761544,0
+MTR.US,D,20171017,000000,10.1201,10.2177,9.9113,10.1515,6174.3389814031,0
+MTR.US,D,20171018,000000,10.087,10.1607,9.89567,9.99229,9455.509441684,0
+MTR.US,D,20171019,000000,10.0245,10.1809,9.99229,10.0245,6066.7418049978,0
+MTR.US,D,20171020,000000,9.92405,10.0345,9.24698,10.0345,37428.601626748,0
+MTR.US,D,20171023,000000,9.70245,10.3466,9.70245,10.2471,14181.090482194,0
+MTR.US,D,20171024,000000,10.2177,10.2177,9.92405,9.92405,3428.9807228175,0
+MTR.US,D,20171025,000000,10.087,10.1855,9.60129,9.7172,15993.939878602,0
+MTR.US,D,20171026,000000,9.73089,9.76504,9.5883,9.63524,9773.9536102372,0
+MTR.US,D,20171027,000000,9.69878,9.99496,9.66754,9.95827,15151.638750175,0
+MTR.US,D,20171030,000000,10.0549,10.3492,9.73002,9.85979,7700.2625740611,0
+MTR.US,D,20171031,000000,10.0549,10.1974,9.79537,9.79537,6513.4331131048,0
+MTR.US,D,20171101,000000,10.0245,10.1874,9.92247,10.1209,14866.886626758,0
+MTR.US,D,20171102,000000,10.1404,10.1404,9.79537,9.99881,12497.575065508,0
+MTR.US,D,20171103,000000,9.82763,9.82763,9.47151,9.56811,15146.204549346,0
+MTR.US,D,20171106,000000,9.43829,10.0245,9.43284,9.92405,19908.73815549,0
+MTR.US,D,20171107,000000,9.97834,10.0549,9.90754,10.0549,4960.3385163042,0
+MTR.US,D,20171108,000000,10.1874,10.5766,9.92405,10.3989,17608.984364846,0
+MTR.US,D,20171109,000000,10.0834,10.2839,10.0245,10.2839,8507.7848171841,0
+MTR.US,D,20171110,000000,9.99496,10.4155,9.99496,10.3492,5074.4567337038,0
+MTR.US,D,20171113,000000,10.3492,10.3492,10.2839,10.317,1261.8214323901,0
+MTR.US,D,20171114,000000,10.4155,10.5563,10.4155,10.5424,9271.8334536789,0
+MTR.US,D,20171115,000000,10.1209,10.317,10.0963,10.1893,6596.0329656989,0
+MTR.US,D,20171116,000000,10.2416,10.5747,10.2416,10.5747,2841.0001931681,0
+MTR.US,D,20171117,000000,10.445,10.4854,10.1874,10.4155,6530.8225557562,0
+MTR.US,D,20171120,000000,10.4155,11.2613,10.4155,11.1287,44763.685905132,0
+MTR.US,D,20171121,000000,11.1121,11.4534,11.1121,11.2613,32391.097458678,0
+MTR.US,D,20171122,000000,11.2638,11.2638,10.8057,11.1607,13373.568239072,0
+MTR.US,D,20171124,000000,11.1948,11.7166,11.1948,11.5353,28794.743350342,0
+MTR.US,D,20171127,000000,11.5517,11.5517,11.3557,11.4258,13549.636345917,0
+MTR.US,D,20171128,000000,11.6835,11.6835,11.3881,11.5206,18817.550629116,0
+MTR.US,D,20171129,000000,11.4838,11.4838,11.0872,11.1524,15678.756230544,0
+MTR.US,D,20171130,000000,11.2389,11.4175,11.1718,11.4175,16018.937202411,0
+MTR.US,D,20171201,000000,11.3282,11.3282,10.5001,10.7945,18130.667644388,0
+MTR.US,D,20171204,000000,10.6962,10.9299,10.6271,10.6594,10248.902762652,0
+MTR.US,D,20171205,000000,10.6271,10.7945,10.1956,10.4284,16785.159519238,0
+MTR.US,D,20171206,000000,10.3383,10.755,10.1035,10.1035,14559.310859862,0
+MTR.US,D,20171207,000000,10.1385,10.363,10.1385,10.2351,8958.8234859541,0
+MTR.US,D,20171208,000000,10.2031,10.363,10.1035,10.1035,5396.1614227542,0
+MTR.US,D,20171211,000000,10.1035,10.2011,10.0705,10.1035,6119.9969731175,0
+MTR.US,D,20171212,000000,10.0384,10.7945,9.57834,10.1385,45502.737217815,0
+MTR.US,D,20171213,000000,10.1919,10.3621,10.0051,10.1671,7647.0074059412,0
+MTR.US,D,20171214,000000,10.2011,10.2011,9.72819,9.80828,8911.0025186629,0
+MTR.US,D,20171215,000000,9.87357,10.3594,9.77602,9.93988,13037.734627867,0
+MTR.US,D,20171218,000000,10.0384,10.2683,10.0384,10.0384,8751.2370143034,0
+MTR.US,D,20171219,000000,10.0384,10.1035,9.51386,9.51386,19507.694134342,0
+MTR.US,D,20171220,000000,9.51386,10.4975,9.48167,10.466,54630.020929454,0
+MTR.US,D,20171221,000000,10.4975,11.1524,10.3209,11.0043,18862.111075911,0
+MTR.US,D,20171222,000000,10.8893,11.3493,10.6271,11.3493,30731.492525638,0
+MTR.US,D,20171226,000000,11.447,11.7395,11.2169,11.7119,14218.04304783,0
+MTR.US,D,20171227,000000,11.3807,11.8114,11.3807,11.4838,22393.254774305,0
+MTR.US,D,20171228,000000,11.3946,11.8914,11.3946,11.6954,13181.19752974,0
+MTR.US,D,20171229,000000,11.8914,12.2217,11.6724,12.1857,24808.213622515,0
+MTR.US,D,20180102,000000,11.989,12.3873,11.989,12.3193,26573.242051628,0
+MTR.US,D,20180103,000000,12.4518,13.1124,12.3873,12.7508,15870.040099709,0
+MTR.US,D,20180104,000000,12.9808,13.1124,12.5852,12.8464,14676.689597759,0
+MTR.US,D,20180105,000000,13.0478,13.0478,12.8464,12.9145,3675.693440434,0
+MTR.US,D,20180108,000000,12.8823,12.8823,12.0598,12.0598,24799.518901189,0
+MTR.US,D,20180109,000000,12.0561,12.506,11.594,11.7249,14306.07710125,0
+MTR.US,D,20180110,000000,11.8251,11.8251,11.4305,11.6226,11842.210445585,0
+MTR.US,D,20180111,000000,11.6226,12.045,11.6226,11.8914,10804.278087332,0
+MTR.US,D,20180112,000000,12.0192,12.0561,11.7921,11.8914,9732.6536839403,0
+MTR.US,D,20180116,000000,11.8555,12.3193,11.5251,11.8232,10347.805217732,0
+MTR.US,D,20180117,000000,12.022,12.1481,11.5251,11.9576,5881.9789768268,0
+MTR.US,D,20180118,000000,12.091,12.091,11.9576,12.022,7101.4136427544,0
+MTR.US,D,20180119,000000,11.989,12.2262,11.989,12.022,7844.8123161006,0
+MTR.US,D,20180122,000000,12.091,12.4877,12.091,12.3873,7994.7962589687,0
+MTR.US,D,20180123,000000,12.3542,12.7184,12.3542,12.7184,19114.257994356,0
+MTR.US,D,20180124,000000,12.6835,13.0166,12.5169,12.8823,12156.307253475,0
+MTR.US,D,20180125,000000,12.9118,12.9118,12.5805,12.6137,4158.2504740096,0
+MTR.US,D,20180126,000000,12.6137,12.7515,12.5501,12.5574,3851.7615472791,0
+MTR.US,D,20180129,000000,12.6513,12.7184,12.5501,12.6513,5428.7666277255,0
+MTR.US,D,20180130,000000,12.6137,12.7184,11.6861,11.9375,19157.731600984,0
+MTR.US,D,20180131,000000,11.5858,11.5858,10.1201,10.3889,94559.441777503,0
+MTR.US,D,20180201,000000,10.3539,10.5876,10.3539,10.4357,21844.400490621,0
+MTR.US,D,20180202,000000,10.3539,10.4707,10.1525,10.364,13269.231583163,0
+MTR.US,D,20180205,000000,10.2223,10.2223,9.95184,9.95184,37619.885495914,0
+MTR.US,D,20180206,000000,9.88925,10.4202,9.88925,10.4202,30539.121816307,0
+MTR.US,D,20180207,000000,10.4514,10.8158,10.4514,10.6216,10641.252062474,0
+MTR.US,D,20180208,000000,10.6878,10.7211,9.88925,9.88925,16212.394751909,0
+MTR.US,D,20180209,000000,10.2859,10.2859,10.2859,10.2859,12955.134775273,0
+MTR.US,D,20180212,000000,10.5185,10.5876,9.72453,10.053,21197.730592023,0
+MTR.US,D,20180213,000000,10.053,10.3999,10.053,10.087,6988.3822655205,0
+MTR.US,D,20180214,000000,10.4864,10.8011,10.1201,10.3834,6249.3309528372,0
+MTR.US,D,20180215,000000,10.3889,10.3889,9.98576,9.98576,11407.474379301,0
+MTR.US,D,20180216,000000,10.0374,10.053,9.89281,9.95184,5035.3304877383,0
+MTR.US,D,20180220,000000,9.95184,10.3209,9.95184,10.1884,3390.9413170177,0
+MTR.US,D,20180221,000000,10.2223,10.2223,10.053,10.053,3863.7167891019,0
+MTR.US,D,20180222,000000,10.4643,10.4643,10.2859,10.2859,2367.1378809181,0
+MTR.US,D,20180223,000000,10.3621,10.8488,10.2859,10.5516,9297.9176176559,0
+MTR.US,D,20180226,000000,10.4864,10.4864,10.3209,10.3889,7244.8765446282,0
+MTR.US,D,20180227,000000,10.4284,10.4376,10.0917,10.4284,5750.4713167758,0
+MTR.US,D,20180228,000000,10.1919,10.2261,10.0575,10.2261,3052.9340254816,0
+MTR.US,D,20180301,000000,10.0575,10.1258,9.7227,10.0575,17848.089201303,0
+MTR.US,D,20180302,000000,10.1569,10.2261,9.95639,10.0575,15309.230574203,0
+MTR.US,D,20180305,000000,9.94996,10.3271,9.94996,10.3271,5265.7406028688,0
+MTR.US,D,20180306,000000,9.9914,10.0575,9.92148,9.95639,16190.657948595,0
+MTR.US,D,20180307,000000,9.85519,10.1817,9.85519,9.95639,13032.300427039,0
+MTR.US,D,20180308,000000,9.92336,10.1919,9.92336,10.0575,4085.432182907,0
+MTR.US,D,20180309,000000,9.95639,10.4238,9.89745,10.4238,8008.9251811229,0
+MTR.US,D,20180312,000000,10.4284,10.4284,10.1569,10.2223,13481.165415476,0
+MTR.US,D,20180313,000000,10.2416,10.2922,10.2261,10.2261,4831.0045365845,0
+MTR.US,D,20180314,000000,10.2922,10.2922,10.1258,10.1258,3132.2733575786,0
+MTR.US,D,20180315,000000,10.1385,10.1505,10.007,10.007,7129.6714870628,0
+MTR.US,D,20180316,000000,10.0917,10.1184,10.0575,10.0575,2516.0349836206,0
+MTR.US,D,20180319,000000,10.1919,10.1919,9.95639,10.1919,3781.1169365079,0
+MTR.US,D,20180320,000000,10.26,10.26,10.0409,10.1569,4107.1689862212,0
+MTR.US,D,20180321,000000,10.1919,10.1919,10.1258,10.1569,4209.3319617979,0
+MTR.US,D,20180322,000000,10.0917,10.1717,10.0917,10.1449,2737.7503774255,0
+MTR.US,D,20180323,000000,10.0917,10.3604,10.0917,10.2261,18110.017681239,0
+MTR.US,D,20180326,000000,10.3944,10.4577,10.1569,10.316,15737.445599493,0
+MTR.US,D,20180327,000000,10.1744,10.26,10.1569,10.2204,2730.1424962656,0
+MTR.US,D,20180328,000000,10.2057,10.3741,10.2057,10.3741,7520.9339467187,0
+MTR.US,D,20180329,000000,10.2057,10.2057,10.1395,10.1569,5668.9583043476,0
+MTR.US,D,20180402,000000,10.1395,10.1395,10.0695,10.1044,15686.364111703,0
+MTR.US,D,20180403,000000,10.0695,10.1395,9.69685,9.8331,27706.816344465,0
+MTR.US,D,20180404,000000,9.90388,9.90388,9.76677,9.8331,3785.4642971707,0
+MTR.US,D,20180405,000000,9.79997,9.96648,9.79997,9.9022,9348.9991054443,0
+MTR.US,D,20180406,000000,9.79997,9.86536,9.79997,9.8331,1208.5662642705,0
+MTR.US,D,20180409,000000,9.93424,10.1313,9.89844,9.93424,4930.99383183,0
+MTR.US,D,20180410,000000,9.96648,10.2057,9.96648,10.0024,12872.534922679,0
+MTR.US,D,20180411,000000,10.1209,10.2057,10.1044,10.2057,8462.1375302243,0
+MTR.US,D,20180412,000000,10.1744,10.4403,10.1744,10.2757,6190.6415838887,0
+MTR.US,D,20180413,000000,10.4082,10.5416,10.3741,10.4403,7302.479073411,0
+MTR.US,D,20180416,000000,10.5775,10.6435,10.5278,10.5775,7297.0448725823,0
+MTR.US,D,20180417,000000,10.5094,10.5094,10.3209,10.3916,12805.150832405,0
+MTR.US,D,20180418,000000,10.4652,10.4891,10.3291,10.3741,24557.153544236,0
+MTR.US,D,20180419,000000,10.4082,10.4082,10.3107,10.4082,11033.601362297,0
+MTR.US,D,20180420,000000,10.6125,10.7799,10.1708,10.1708,24026.77554337,0
+MTR.US,D,20180423,000000,10.1708,10.2739,10.1708,10.2057,9756.5641675859,0
+MTR.US,D,20180424,000000,10.2389,10.6435,10.2389,10.6125,6400.4017358709,0
+MTR.US,D,20180425,000000,10.4781,10.6125,10.4246,10.4781,5814.5948865528,0
+MTR.US,D,20180426,000000,10.6777,10.6777,10.4809,10.6125,13574.633669727,0
+MTR.US,D,20180427,000000,10.5691,10.7219,10.5691,10.6869,816.21696444881,0
+MTR.US,D,20180430,000000,10.6189,10.6511,10.3815,10.3815,8847.9657890516,0
+MTR.US,D,20180501,000000,10.3466,10.5491,10.3466,10.4845,3836.545784959,0
+MTR.US,D,20180502,000000,10.4845,10.4845,10.4845,10.4845,743.39867334619,0
+MTR.US,D,20180503,000000,10.3815,10.5491,10.3815,10.5491,16842.762048021,0
+MTR.US,D,20180504,000000,10.3815,10.5305,10.3815,10.4357,3627.8724731427,0
+MTR.US,D,20180507,000000,10.5491,10.5491,10.4577,10.4577,1446.5842605611,0
+MTR.US,D,20180508,000000,10.5491,10.5491,10.3815,10.4146,1278.1240348759,0
+MTR.US,D,20180509,000000,10.3815,10.4845,10.3815,10.4348,5915.6710219639,0
+MTR.US,D,20180510,000000,10.466,10.515,10.364,10.515,2867.0843571452,0
+MTR.US,D,20180511,000000,10.3466,10.4845,10.3466,10.3466,3156.1838412241,0
+MTR.US,D,20180514,000000,10.3466,10.432,10.3466,10.432,7873.0701604091,0
+MTR.US,D,20180515,000000,10.3466,10.4514,10.3466,10.4514,1161.8321371448,0
+MTR.US,D,20180516,000000,10.3466,10.4146,10.3428,10.3428,6816.6615193381,0
+MTR.US,D,20180517,000000,10.3815,10.4561,10.3815,10.4357,2389.9615243981,0
+MTR.US,D,20180518,000000,10.2766,10.2766,10.1414,10.2075,9562.0197779237,0
+MTR.US,D,20180521,000000,10.2075,10.3365,10.1744,10.1744,7708.9572953868,0
+MTR.US,D,20180522,000000,10.2075,10.2075,10.1414,10.2065,10708.636152748,0
+MTR.US,D,20180523,000000,10.2793,10.3565,10.1414,10.1414,3106.1891936014,0
+MTR.US,D,20180524,000000,10.2011,10.2416,10.1744,10.1781,1625.9128879033,0
+MTR.US,D,20180525,000000,10.2075,10.2766,10.2075,10.2766,4574.5102574768,0
+MTR.US,D,20180529,000000,10.3466,10.3466,10.1414,10.1744,9853.2929423341,0
+MTR.US,D,20180530,000000,10.2453,10.3475,10.2453,10.3475,22019.381757301,0
+MTR.US,D,20180531,000000,10.3475,10.4744,10.3475,10.4155,6343.8860472539,0
+MTR.US,D,20180601,000000,10.4854,10.5526,10.4854,10.4854,7136.1925280571,0
+MTR.US,D,20180604,000000,10.4854,10.5039,10.4854,10.4854,3733.2959692166,0
+MTR.US,D,20180605,000000,10.5167,10.5167,10.4854,10.4854,3059.455066476,0
+MTR.US,D,20180606,000000,10.4854,10.5526,10.4854,10.5526,2593.200635386,0
+MTR.US,D,20180607,000000,10.4854,10.5876,10.4854,10.5876,11435.73222361,0
+MTR.US,D,20180608,000000,10.5167,10.5333,10.5167,10.5333,1981.3096220909,0
+MTR.US,D,20180611,000000,10.583,10.583,10.5167,10.5167,2079.1252370048,0
+MTR.US,D,20180612,000000,10.514,10.5876,10.4854,10.5802,11997.628589282,0
+MTR.US,D,20180613,000000,10.5876,10.5876,10.4873,10.5646,5035.3304877383,0
+MTR.US,D,20180614,000000,10.5526,10.593,10.5167,10.5167,841.21428826016,0
+MTR.US,D,20180615,000000,10.5876,10.5876,10.4854,10.5167,2068.2568353477,0
+MTR.US,D,20180618,000000,10.4854,10.5167,10.4854,10.5167,3689.8223625882,0
+MTR.US,D,20180619,000000,10.4945,10.5167,10.4854,10.5167,7600.2732788156,0
+MTR.US,D,20180620,000000,10.4854,10.5471,10.4854,10.5286,1444.4105802296,0
+MTR.US,D,20180621,000000,10.5167,10.5167,10.4854,10.5167,17304.669118449,0
+MTR.US,D,20180622,000000,10.4854,10.5295,10.4854,10.4854,2973.5946933848,0
+MTR.US,D,20180625,000000,10.4854,10.5315,10.4854,10.4854,9748.9562864259,0
+MTR.US,D,20180626,000000,10.5315,10.5315,10.5011,10.5111,8732.7607314864,0
+MTR.US,D,20180627,000000,10.4854,10.5876,10.4854,10.4854,3800.6800594907,0
+MTR.US,D,20180628,000000,10.5747,10.5747,10.4725,10.4725,24232.188334687,0
+MTR.US,D,20180629,000000,10.1588,10.2287,9.81473,9.88462,11892.205093208,0
+MTR.US,D,20180702,000000,9.88462,9.95085,9.88462,9.95085,3154.0101608928,0
+MTR.US,D,20180703,000000,9.93147,9.93147,9.93147,9.93147,1046.6270795795,0
+MTR.US,D,20180705,000000,9.91328,9.91328,9.88462,9.88462,1711.7732609944,0
+MTR.US,D,20180706,000000,9.88462,9.88462,9.6766,9.6766,51371.674112653,0
+MTR.US,D,20180709,000000,10.0236,10.0236,9.6766,9.84874,27072.10168769,0
+MTR.US,D,20180710,000000,9.91862,10.3326,9.91862,10.3326,7528.5418278787,0
+MTR.US,D,20180711,000000,10.3999,10.7117,10.3999,10.5351,8088.2645132198,0
+MTR.US,D,20180712,000000,10.6768,10.6768,10.5039,10.5039,1720.4679823202,0
+MTR.US,D,20180713,000000,10.5039,10.5039,10.3999,10.3999,1477.0157852009,0
+MTR.US,D,20180716,000000,10.3815,10.3815,10.1938,10.1938,4089.7795435699,0
+MTR.US,D,20180717,000000,10.1588,10.1588,10.0559,10.1266,3556.1410222058,0
+MTR.US,D,20180718,000000,9.95085,10.0559,9.84874,9.86633,8383.8850382931,0
+MTR.US,D,20180719,000000,9.88462,9.94719,9.78237,9.78237,7387.2526063363,0
+MTR.US,D,20180720,000000,9.91862,10.0189,9.84874,9.84874,2169.3329707588,0
+MTR.US,D,20180723,000000,9.74575,9.84424,9.74575,9.81473,13784.39382171,0
+MTR.US,D,20180724,000000,9.88462,9.88462,9.74575,9.76504,4782.0967291275,0
+MTR.US,D,20180725,000000,9.78237,10.1266,9.78237,9.91862,9031.6417770568,0
+MTR.US,D,20180726,000000,9.85246,9.93988,9.84874,9.88462,9927.1980736025,0
+MTR.US,D,20180727,000000,9.98675,9.98675,9.84874,9.98675,7162.2766920343,0
+MTR.US,D,20180730,000000,9.94541,9.94541,9.9113,9.9113,793.39332096889,0
+MTR.US,D,20180731,000000,9.84238,9.84238,9.73822,9.77504,17024.264355694,0
+MTR.US,D,20180801,000000,9.94541,9.94541,9.77504,9.87728,9972.8453605624,0
+MTR.US,D,20180802,000000,9.82205,10.0171,9.77504,10.0171,9312.0465398101,0
+MTR.US,D,20180803,000000,9.9113,9.9113,9.9113,9.9113,617.32521412373,0
+MTR.US,D,20180806,000000,9.9113,9.99496,9.84424,9.87728,3220.3074110011,0
+MTR.US,D,20180807,000000,9.84238,9.87728,9.77885,9.80828,9344.6517447815,0
+MTR.US,D,20180808,000000,9.87728,9.87728,9.77504,9.84238,20881.460103801,0
+MTR.US,D,20180809,000000,9.77885,9.82665,9.77504,9.82665,7482.8945409189,0
+MTR.US,D,20180810,000000,9.9822,9.9822,9.87728,9.9113,6028.7023991978,0
+MTR.US,D,20180813,000000,9.9113,9.91506,9.77504,9.83584,5062.5014918808,0
+MTR.US,D,20180814,000000,9.94541,9.98032,9.94541,9.98032,3214.8732101725,0
+MTR.US,D,20180815,000000,9.96381,9.96381,9.77504,9.80828,1619.3918469092,0
+MTR.US,D,20180816,000000,9.80828,9.90022,9.80828,9.80828,4006.09285081,0
+MTR.US,D,20180817,000000,9.87728,9.92692,9.87728,9.92692,1244.4319897388,0
+MTR.US,D,20180820,000000,10.0171,10.0171,9.93147,9.93147,2888.8211604594,0
+MTR.US,D,20180821,000000,9.94541,10.1525,9.94541,10.1525,8151.3012428311,0
+MTR.US,D,20180822,000000,10.1054,10.1192,9.98032,10.1192,5285.3037258517,0
+MTR.US,D,20180823,000000,10.086,10.1525,10.0355,10.0355,3901.7561949017,0
+MTR.US,D,20180824,000000,10.0448,10.0603,10.0107,10.0603,2341.0537169411,0
+MTR.US,D,20180827,000000,9.94541,10.1192,9.94541,10.1192,8780.5816987775,0
+MTR.US,D,20180828,000000,10.1192,10.1192,10.0124,10.0124,1454.192141721,0
+MTR.US,D,20180829,000000,9.94541,10.1893,9.94541,10.086,13790.914862704,0
+MTR.US,D,20180830,000000,10.1781,10.1781,10.1551,10.1551,985.7640302997,0
+MTR.US,D,20180831,000000,9.90299,10.1468,9.90299,10.0438,1369.4186087955,0
+MTR.US,D,20180904,000000,9.97201,9.97201,9.90299,9.93988,6577.5566828818,0
+MTR.US,D,20180905,000000,9.93988,9.93988,9.90299,9.90299,3186.6153658641,0
+MTR.US,D,20180906,000000,9.93988,10.0199,9.90299,9.93988,3875.6720309248,0
+MTR.US,D,20180907,000000,9.94344,9.94344,9.90299,9.90299,1855.2361628685,0
+MTR.US,D,20180910,000000,10.0778,10.0778,9.97201,9.97201,652.10409942648,0
+MTR.US,D,20180911,000000,9.93988,9.98774,9.93988,9.98774,3129.0128370814,0
+MTR.US,D,20180912,000000,9.94996,9.96737,9.93988,9.94996,1623.7392075719,0
+MTR.US,D,20180913,000000,9.93988,9.94996,9.93988,9.94996,3186.6153658641,0
+MTR.US,D,20180914,000000,9.90299,9.93988,9.90299,9.90299,3608.3093501598,0
+MTR.US,D,20180917,000000,9.90299,9.93988,9.90299,9.93889,1291.1661168644,0
+MTR.US,D,20180918,000000,9.90299,9.93988,9.90299,9.90299,847.73532925443,0
+MTR.US,D,20180919,000000,9.96648,9.96648,9.90299,9.90299,572.76476732959,0
+MTR.US,D,20180920,000000,10.1108,10.1108,9.90299,10.0392,9822.8614176943,0
+MTR.US,D,20180921,000000,10.0438,10.0438,9.97201,9.97201,1017.2823951053,0
+MTR.US,D,20180924,000000,9.97201,10.0163,9.97201,9.97201,4085.432182907,0
+MTR.US,D,20180925,000000,9.97201,10.0089,9.97201,9.97201,3861.5431087705,0
+MTR.US,D,20180926,000000,9.97201,10.0042,9.97201,9.99881,1598.7418837607,0
+MTR.US,D,20180927,000000,9.96737,9.96737,9.96737,9.96737,728.18291102624,0
+MTR.US,D,20180928,000000,10.0089,10.0089,10.0089,10.0089,568.41740666676,0
+MTR.US,D,20181001,000000,9.96381,10.0189,9.96381,10.0189,4919.0385900071,0
+MTR.US,D,20181002,000000,9.98576,10.0107,9.98576,10.0107,1731.3363839773,0
+MTR.US,D,20181003,000000,9.98576,10.0705,9.98576,9.98576,3317.0361857494,0
+MTR.US,D,20181004,000000,10.0834,10.0834,10.0163,10.0163,383.65457849591,0
+MTR.US,D,20181005,000000,10.087,10.1156,9.99416,10.075,4663.631151065,0
+MTR.US,D,20181008,000000,10.0005,10.1044,10.0005,10.086,5270.0879635317,0
+MTR.US,D,20181009,000000,9.99782,10.0005,9.99782,10.0005,944.4641040027,0
+MTR.US,D,20181010,000000,10.0005,10.0005,9.99416,10.0005,765.13547666041,0
+MTR.US,D,20181011,000000,9.98576,9.98576,9.80554,9.80554,5670.0451445133,0
+MTR.US,D,20181012,000000,9.90942,9.90942,9.84424,9.88374,2555.161229586,0
+MTR.US,D,20181015,000000,9.82763,9.82763,9.82763,9.82763,1268.3424733846,0
+MTR.US,D,20181016,000000,9.85979,9.89745,9.85979,9.85979,1244.4319897388,0
+MTR.US,D,20181017,000000,9.8808,9.93078,9.84493,9.84493,5005.985803264,0
+MTR.US,D,20181018,000000,9.84493,9.84493,9.39053,9.45673,16191.744788759,0
+MTR.US,D,20181019,000000,9.4963,9.76127,9.4963,9.69136,5485.2823163425,0
+MTR.US,D,20181022,000000,9.70611,9.80554,9.70611,9.77602,3885.4535924161,0
+MTR.US,D,20181023,000000,9.57455,9.60955,9.40802,9.51386,17135.122052597,0
+MTR.US,D,20181024,000000,9.51291,9.51291,9.40802,9.40802,14782.113093832,0
+MTR.US,D,20181025,000000,9.44665,9.47057,9.40802,9.40802,5234.2222380633,0
+MTR.US,D,20181026,000000,9.40802,9.44572,9.40802,9.41354,6965.5586220405,0
+MTR.US,D,20181029,000000,9.47696,9.47696,9.40802,9.40802,4665.8048313966,0
+MTR.US,D,20181030,000000,9.41354,9.48073,9.39881,9.42002,10943.393628542,0
+MTR.US,D,20181031,000000,9.39881,9.44299,9.2838,9.32061,17068.824802489,0
+MTR.US,D,20181101,000000,9.32061,9.45767,9.32061,9.45767,6652.5486543159,0
+MTR.US,D,20181102,000000,9.44299,9.51386,9.32889,9.32889,9254.4440110274,0
+MTR.US,D,20181105,000000,9.39147,9.45767,9.39147,9.40802,3018.155140179,0
+MTR.US,D,20181106,000000,9.43829,9.43829,9.32889,9.32889,5843.9395710271,0
+MTR.US,D,20181107,000000,9.4366,9.44299,9.42917,9.44299,2805.1344676995,0
+MTR.US,D,20181108,000000,9.4366,9.4366,9.32889,9.32889,4880.9991842072,0
+MTR.US,D,20181109,000000,9.36013,9.36013,9.32889,9.32889,647.75673876365,0
+MTR.US,D,20181112,000000,9.37853,9.39881,9.30582,9.39603,31033.634091707,0
+MTR.US,D,20181113,000000,9.32889,9.39334,9.32889,9.36478,3528.9700180629,0
+MTR.US,D,20181114,000000,9.36478,9.44299,9.35092,9.44299,5035.3304877383,0
+MTR.US,D,20181115,000000,9.44299,9.44299,9.34359,9.38775,4431.047355603,0
+MTR.US,D,20181116,000000,9.32061,9.39334,9.32061,9.39334,1404.1974940984,0
+MTR.US,D,20181119,000000,9.37119,9.39053,9.33623,9.33623,4189.7688388151,0
+MTR.US,D,20181120,000000,9.32061,9.38775,9.32061,9.32516,10040.229450836,0
+MTR.US,D,20181121,000000,9.36013,9.42002,9.3592,9.42002,3994.1376089872,0
+MTR.US,D,20181123,000000,9.4236,9.4236,9.4236,9.4236,486.90439423845,0
+MTR.US,D,20181126,000000,9.36748,9.37669,9.33075,9.33075,2072.6041960106,0
+MTR.US,D,20181127,000000,9.32061,9.38589,9.32061,9.32061,8293.6773045392,0
+MTR.US,D,20181128,000000,9.32061,9.35742,9.32061,9.34545,1701.9916995032,0
+MTR.US,D,20181129,000000,9.37119,9.37119,9.35465,9.35465,5358.1220169543,0
+MTR.US,D,20181203,000000,9.38589,9.46322,9.37947,9.37947,5179.8802297777,0
+MTR.US,D,20181204,000000,9.37669,9.37669,9.32889,9.37119,2039.9989910392,0
+MTR.US,D,20181206,000000,9.37119,9.37119,9.32061,9.32061,5950.4499072666,0
+MTR.US,D,20181207,000000,9.32061,9.38589,9.32061,9.32061,5709.1713904788,0
+MTR.US,D,20181210,000000,9.37947,9.38589,9.25988,9.25988,6373.230731728,0
+MTR.US,D,20181211,000000,9.30676,9.30676,9.30676,9.30676,282.57844308482,0
+MTR.US,D,20181212,000000,9.25988,9.27919,9.25988,9.25988,1590.0471624349,0
+MTR.US,D,20181213,000000,9.33623,9.4494,9.26816,9.30956,2468.2140163292,0
+MTR.US,D,20181214,000000,9.26723,9.3169,9.25988,9.26631,2851.8685948251,0
+MTR.US,D,20181217,000000,9.25988,9.38589,9.25988,9.293,59079.544567874,0
+MTR.US,D,20181218,000000,9.22951,9.25988,9.17613,9.22951,8802.3185020918,0
+MTR.US,D,20181219,000000,9.22951,9.22951,8.99398,8.99398,8355.6271939846,0
+MTR.US,D,20181220,000000,8.8946,8.8946,7.9641,7.97219,19610.943950085,0
+MTR.US,D,20181221,000000,7.92977,7.93216,7.84531,7.91864,4113.6900272154,0
+MTR.US,D,20181224,000000,7.88764,7.92076,7.87936,7.87936,11792.215797962,0
+MTR.US,D,20181226,000000,7.90944,8.0241,7.90632,8.00892,5880.8921366612,0
+MTR.US,D,20181227,000000,8.02657,8.16504,7.99897,8.0355,7981.7541769802,0
+MTR.US,D,20181228,000000,8.03144,8.06312,7.99252,7.99252,8175.2117264767,0
+MTR.US,D,20181231,000000,7.97872,8.0241,7.60313,7.77123,73951.86539546,0
+MTR.US,D,20190102,000000,7.76544,8.8808,6.7907,8.50879,38048.100521204,0
+MTR.US,D,20190103,000000,8.48129,8.54533,8.48129,8.54533,993.37191145967,0
+MTR.US,D,20190104,000000,8.57155,9.03167,8.57155,8.98936,3658.3039977826,0
+MTR.US,D,20190107,000000,9.16235,9.16235,9.1108,9.1108,755.35391516902,0
+MTR.US,D,20190108,000000,9.04089,9.04089,8.60935,8.72346,4288.6712938949,0
+MTR.US,D,20190109,000000,8.73257,8.79799,8.73257,8.79799,4959.2516761383,0
+MTR.US,D,20190110,000000,8.80994,9.47151,8.80994,9.47151,1437.8895392354,0
+MTR.US,D,20190111,000000,8.82373,8.86147,8.82099,8.86147,2055.2147533591,0
+MTR.US,D,20190114,000000,8.92496,9.15038,8.92496,9.05929,11778.086875808,0
+MTR.US,D,20190115,000000,9.27551,9.38412,9.21203,9.21938,5730.908193793,0
+MTR.US,D,20190116,000000,9.45673,9.45955,9.28931,9.28931,2501.9060614664,0
+MTR.US,D,20190117,000000,9.24883,9.32516,9.24883,9.32516,631.45413627797,0
+MTR.US,D,20190118,000000,9.27551,9.27919,9.19822,9.27919,6541.6909574134,0
+MTR.US,D,20190122,000000,9.24056,9.38867,9.16326,9.34172,4601.6812616196,0
+MTR.US,D,20190123,000000,9.35465,9.37305,9.30407,9.37305,2710.5793732828,0
+MTR.US,D,20190124,000000,9.27827,9.27827,9.27827,9.27827,1248.7793504017,0
+MTR.US,D,20190125,000000,9.31048,9.38412,9.21938,9.38412,4244.1108471008,0
+MTR.US,D,20190128,000000,9.20467,9.29208,9.20467,9.20558,2406.2641268836,0
+MTR.US,D,20190129,000000,9.49177,9.49177,9.362,9.47696,3825.677383302,0
+MTR.US,D,20190130,000000,9.51926,9.54051,9.50086,9.50086,2795.3529062082,0
+MTR.US,D,20190131,000000,9.54051,9.54051,9.45673,9.45673,1669.3864945318,0
+MTR.US,D,20190201,000000,9.51006,9.53406,9.33252,9.33252,6676.4591379615,0
+MTR.US,D,20190204,000000,9.43471,9.43471,9.27459,9.27459,4095.2137443983,0
+MTR.US,D,20190206,000000,9.30956,9.30956,8.82099,9.10254,20946.670513745,0
+MTR.US,D,20190207,000000,9.02248,9.02248,8.92863,8.92863,3668.085559274,0
+MTR.US,D,20190208,000000,8.91759,8.92863,8.85687,8.89183,3260.5204971324,0
+MTR.US,D,20190211,000000,8.57873,8.83571,8.2439,8.83571,9732.6536839403,0
+MTR.US,D,20190212,000000,8.84949,8.84949,8.84949,8.84949,457.55970976425,0
+MTR.US,D,20190213,000000,8.79706,8.79706,8.69613,8.69889,1331.3792029957,0
+MTR.US,D,20190214,000000,8.63108,8.69152,8.39073,8.39073,3691.9960429196,0
+MTR.US,D,20190215,000000,8.40998,8.40998,8.3085,8.33029,5174.4460289491,0
+MTR.US,D,20190219,000000,8.36277,8.41781,8.35311,8.35311,2320.4037537926,0
+MTR.US,D,20190220,000000,8.34611,8.41871,8.34611,8.41871,1157.484776482,0
+MTR.US,D,20190221,000000,8.55858,8.61581,8.5053,8.60403,2932.2947670878,0
+MTR.US,D,20190222,000000,8.53373,8.68518,8.53373,8.68518,6610.1618878531,0
+MTR.US,D,20190225,000000,8.65546,8.71619,8.54873,8.67699,5166.8381477892,0
+MTR.US,D,20190226,000000,8.69152,8.69152,8.65904,8.66972,2896.4290416193,0
+MTR.US,D,20190227,000000,8.35394,8.58959,8.3199,8.54625,2854.0422751565,0
+MTR.US,D,20190228,000000,8.52756,8.52756,8.47429,8.47429,486.90439423845,0
+MTR.US,D,20190304,000000,8.3925,8.45818,8.3925,8.45818,1841.107240714,0
+MTR.US,D,20190305,000000,8.45818,8.45818,8.41523,8.41523,1565.0498386236,0
+MTR.US,D,20190306,000000,8.38551,8.42303,8.35055,8.35055,4944.0359138185,0
+MTR.US,D,20190307,000000,8.42397,8.42397,8.35055,8.35055,436.90974661575,0
+MTR.US,D,20190308,000000,8.36462,8.38551,8.31464,8.31464,3848.5010267819,0
+MTR.US,D,20190311,000000,8.31209,8.36462,8.31209,8.35055,4884.2597047043,0
+MTR.US,D,20190312,000000,8.71434,8.71434,8.42397,8.56529,4488.6498843857,0
+MTR.US,D,20190313,000000,8.5479,8.5479,8.49995,8.49995,1217.2609855961,0
+MTR.US,D,20190314,000000,8.49738,8.49738,8.29947,8.29947,7264.439667611,0
+MTR.US,D,20190315,000000,8.31898,8.35055,8.29947,8.32865,6692.7617404473,0
+MTR.US,D,20190318,000000,8.29947,8.35055,8.29947,8.35055,1105.316448528,0
+MTR.US,D,20190319,000000,8.48928,9.0326,8.48928,9.02617,13893.077838281,0
+MTR.US,D,20190320,000000,9.07861,9.11174,9.02892,9.09241,8997.9497319198,0
+MTR.US,D,20190321,000000,9.04182,9.34637,9.04182,9.34637,4606.0286222824,0
+MTR.US,D,20190322,000000,9.31235,9.33903,9.27366,9.33903,5597.2268534106,0
+MTR.US,D,20190325,000000,9.33075,9.33075,9.22123,9.27459,10035.882090173,0
+MTR.US,D,20190326,000000,8.83018,9.293,8.83018,9.293,2355.1826390952,0
+MTR.US,D,20190327,000000,9.44205,9.44205,9.1789,9.20005,8559.9531451383,0
+MTR.US,D,20190328,000000,9.56716,9.56716,9.24147,9.26081,3787.6379775022,0
+MTR.US,D,20190329,000000,9.20743,9.22951,9.20743,9.2157,5700.4766691531,0
+MTR.US,D,20190401,000000,9.39789,9.42088,9.3142,9.34172,8661.0292805494,0
+MTR.US,D,20190402,000000,9.32516,9.32516,9.20743,9.20743,2621.4584796944,0
+MTR.US,D,20190403,000000,9.35465,9.362,9.26262,9.28196,6077.6102066548,0
+MTR.US,D,20190404,000000,9.03076,9.39789,8.91298,8.91298,35265.789696984,0
+MTR.US,D,20190405,000000,8.94243,8.97189,8.91298,8.92129,1971.5280605994,0
+MTR.US,D,20190408,000000,8.95899,9.03076,8.95899,8.97189,4572.3365771453,0
+MTR.US,D,20190409,000000,9.06665,9.43001,9.06665,9.41627,13120.334480461,0
+MTR.US,D,20190410,000000,9.51006,9.5828,9.46689,9.46689,4086.5190230726,0
+MTR.US,D,20190411,000000,9.5387,9.5387,9.4963,9.4963,2811.6555086938,0
+MTR.US,D,20190412,000000,9.44572,9.5166,9.39603,9.5166,3843.0668259533,0
+MTR.US,D,20190415,000000,9.55985,9.55985,9.51746,9.5534,2938.815808082,0
+MTR.US,D,20190416,000000,9.56716,9.78619,9.56716,9.68769,8151.3012428311,0
+MTR.US,D,20190417,000000,9.6362,9.77062,9.6362,9.68953,4098.4742648954,0
+MTR.US,D,20190418,000000,9.62785,10.1496,9.62785,10.0926,18667.566686249,0
+MTR.US,D,20190422,000000,10.3209,10.5185,10.2912,10.3209,13079.034554164,0
+MTR.US,D,20190423,000000,10.2177,10.2287,10.1496,10.1893,4108.2558263869,0
+MTR.US,D,20190424,000000,10.617,11.0219,10.617,10.9861,18068.717754942,0
+MTR.US,D,20190425,000000,10.9685,10.9685,10.6823,10.8498,14938.618077694,0
+MTR.US,D,20190426,000000,10.9088,10.9861,10.847,10.9464,16068.931850034,0
+MTR.US,D,20190429,000000,11.0081,11.1469,11.0081,11.0439,4161.5109945066,0
+MTR.US,D,20190430,000000,11.1562,11.1562,10.7919,10.8655,10603.212656675,0
+MTR.US,D,20190501,000000,11.0228,11.0228,10.7836,10.9226,10596.691615681,0
+MTR.US,D,20190502,000000,10.894,10.9787,10.7753,10.8212,5010.3331639268,0
+MTR.US,D,20190503,000000,10.9861,10.9861,10.4809,10.4809,7238.3555036339,0
+MTR.US,D,20190506,000000,10.5609,10.6795,10.4864,10.4864,4699.4968765335,0
+MTR.US,D,20190507,000000,10.642,10.642,9.34172,9.57076,22370.431130826,0
+MTR.US,D,20190508,000000,9.98675,10.1505,9.94541,10.0392,5183.1407502749,0
+MTR.US,D,20190509,000000,9.89933,10.1956,9.57171,9.61771,7015.5532696632,0
+MTR.US,D,20190510,000000,9.5626,9.5626,9.3924,9.4236,4788.6177701217,0
+MTR.US,D,20190513,000000,9.39973,9.39973,9.15681,9.21663,7667.6573690898,0
+MTR.US,D,20190514,000000,8.85226,9.592,8.85226,9.592,1090.1006862079,0
+MTR.US,D,20190515,000000,9.41627,9.68769,9.41627,9.68769,2919.2526850992,0
+MTR.US,D,20190516,000000,9.62244,9.62244,9.48996,9.51746,1968.2675401022,0
+MTR.US,D,20190517,000000,9.68027,9.69878,9.56346,9.69878,3433.3280834804,0
+MTR.US,D,20190521,000000,9.41439,9.6794,9.39147,9.5828,3283.3441406123,0
+MTR.US,D,20190522,000000,9.70418,9.70418,9.6159,9.6159,3525.7094975659,0
+MTR.US,D,20190523,000000,9.592,9.64999,9.592,9.592,1542.2261951436,0
+MTR.US,D,20190528,000000,9.5424,9.5424,9.10345,9.10345,5317.908930823,0
+MTR.US,D,20190529,000000,9.03629,9.03629,8.63466,8.70155,6323.2360841055,0
+MTR.US,D,20190530,000000,8.7759,8.7759,8.55057,8.55057,2271.4959463356,0
+MTR.US,D,20190531,000000,8.47604,8.54625,8.46969,8.48404,2911.6448039393,0
+MTR.US,D,20190603,000000,8.59499,8.67148,8.46096,8.49277,8290.416784042,0
+MTR.US,D,20190604,000000,8.42397,8.94336,8.42397,8.94336,5839.5922103642,0
+MTR.US,D,20190605,000000,9.58565,9.58565,8.88816,9.58565,16957.967105586,0
+MTR.US,D,20190606,000000,9.4779,9.57076,9.31504,9.44572,3634.393514137,0
+MTR.US,D,20190607,000000,9.46689,9.46689,9.09979,9.09979,2914.9053244364,0
+MTR.US,D,20190610,000000,9.22582,9.22582,8.97189,8.97556,1645.4760108861,0
+MTR.US,D,20190611,000000,9.12922,9.16235,9.10898,9.16235,766.22231682611,0
+MTR.US,D,20190612,000000,9.38961,9.38961,9.38961,9.38961,902.07733753996,0
+MTR.US,D,20190613,000000,9.27275,9.50371,9.01422,9.0915,3774.5958955136,0
+MTR.US,D,20190614,000000,9.16235,9.28562,9.08505,9.25712,2563.8559509118,0
+MTR.US,D,20190617,000000,9.33997,9.46689,9.33997,9.40616,1482.4499860296,0
+MTR.US,D,20190618,000000,9.29667,9.30035,9.05008,9.05008,3649.6092764569,0
+MTR.US,D,20190619,000000,9.16787,9.24147,9.01053,9.11266,2775.7897832254,0
+MTR.US,D,20190620,000000,9.09425,9.16694,9.09425,9.16694,1981.3096220909,0
+MTR.US,D,20190621,000000,9.13566,9.13566,8.85871,9.07585,2513.861303289,0
+MTR.US,D,20190624,000000,8.8578,9.00131,8.8578,8.86516,1662.8654535376,0
+MTR.US,D,20190625,000000,8.79247,8.84124,8.48661,8.70431,24303.919785626,0
+MTR.US,D,20190626,000000,8.62566,8.70892,8.57614,8.57614,2713.8398937799,0
+MTR.US,D,20190627,000000,8.57155,8.57155,8.41953,8.48496,5913.4973416326,0
+MTR.US,D,20190628,000000,8.57965,8.73349,8.57965,8.68702,11124.895936215,0
+MTR.US,D,20190701,000000,8.83847,8.88171,8.66604,8.66604,4401.7026711287,0
+MTR.US,D,20190702,000000,8.76117,8.89183,8.66327,8.6952,4116.9505477125,0
+MTR.US,D,20190703,000000,8.59499,8.70063,8.48311,8.54707,6186.2942232259,0
+MTR.US,D,20190705,000000,8.54348,8.62473,8.3751,8.40648,10903.180542411,0
+MTR.US,D,20190708,000000,8.43859,8.52222,8.43693,8.50622,1531.3577934865,0
+MTR.US,D,20190709,000000,8.48311,8.5595,8.4292,8.49205,4223.4608839521,0
+MTR.US,D,20190710,000000,8.61121,8.64993,8.52222,8.5524,8586.0373091153,0
+MTR.US,D,20190711,000000,8.64276,8.78602,8.47604,8.47604,19676.154360028,0
+MTR.US,D,20190712,000000,8.52922,8.68333,8.52922,8.54348,4119.124228044,0
+MTR.US,D,20190715,000000,8.66512,9.2019,8.55682,8.65722,38010.061115404,0
+MTR.US,D,20190716,000000,8.70063,8.88999,8.54348,8.54348,5727.6476732959,0
+MTR.US,D,20190717,000000,8.78602,8.78602,8.73349,8.75565,2403.0036063866,0
+MTR.US,D,20190718,000000,8.79431,9.00316,8.61929,8.61929,14281.079777441,0
+MTR.US,D,20190719,000000,8.56253,8.61929,8.48311,8.48311,16537.359961456,0
+MTR.US,D,20190722,000000,8.58782,8.67791,8.48311,8.48311,6471.0463466422,0
+MTR.US,D,20190723,000000,8.4144,8.45818,8.24142,8.24638,25244.036528966,0
+MTR.US,D,20190724,000000,8.24142,8.28668,8.24142,8.25669,7860.0280784205,0
+MTR.US,D,20190725,000000,8.25669,8.38292,8.24905,8.31548,1610.6971255835,0
+MTR.US,D,20190726,000000,8.29699,8.46352,8.29699,8.46352,1462.8868630468,0
+MTR.US,D,20190729,000000,8.67974,9.04457,8.53282,8.82283,11071.640768095,0
+MTR.US,D,20190730,000000,8.84491,8.86975,8.80349,8.86975,1924.7939334738,0
+MTR.US,D,20190731,000000,9.06481,9.06481,7.59061,7.59061,32694.325864913,0
+MTR.US,D,20190801,000000,7.73297,7.79959,5.95893,6.17781,29713.123290367,0
+MTR.US,D,20190802,000000,6.4431,6.4431,5.11649,5.52593,54885.428368396,0
+MTR.US,D,20190805,000000,5.54864,5.54864,4.9953,5.27575,20929.281071093,0
+MTR.US,D,20190806,000000,5.39684,5.67702,5.39684,5.53357,17379.661089882,0
+MTR.US,D,20190807,000000,5.54102,5.96565,5.54102,5.83655,22286.744438065,0
+MTR.US,D,20190808,000000,5.90491,6.19291,5.84429,5.84429,12130.223089499,0
+MTR.US,D,20190809,000000,5.91228,6.00355,5.6853,5.72291,7838.2912751064,0
+MTR.US,D,20190812,000000,5.6853,5.96565,5.6853,5.8291,12366.067405457,0
+MTR.US,D,20190813,000000,5.87436,5.91982,5.59411,5.63965,12751.895664286,0
+MTR.US,D,20190814,000000,5.66027,5.66027,5.2108,5.34393,11253.14307577,0
+MTR.US,D,20190815,000000,5.26056,5.62888,4.85876,5.11649,14313.68498241,0
+MTR.US,D,20190816,000000,5.26056,5.3361,4.93459,5.06357,25583.130660667,0
+MTR.US,D,20190819,000000,5.11649,5.54102,5.11649,5.21512,15292.927971716,0
+MTR.US,D,20190820,000000,5.29857,5.49539,5.26056,5.35571,8799.0579815947,0
+MTR.US,D,20190821,000000,5.23786,5.80637,5.14003,5.21512,43835.524403613,0
+MTR.US,D,20190822,000000,5.34393,5.70773,5.34393,5.69274,27577.482364746,0
+MTR.US,D,20190823,000000,5.66128,6.27019,5.66128,6.23835,18204.572775655,0
+MTR.US,D,20190826,000000,6.35971,6.49619,5.8279,6.06409,16784.072679072,0
+MTR.US,D,20190827,000000,6.16945,6.29385,6.02876,6.24509,12547.569713131,0
+MTR.US,D,20190828,000000,6.32954,6.32954,5.82164,6.00355,23360.542521788,0
+MTR.US,D,20190829,000000,5.96555,6.05479,5.74463,5.74463,4166.9451953352,0
+MTR.US,D,20190830,000000,5.85137,5.9673,5.83599,5.93491,11815.039441442,0
+MTR.US,D,20190903,000000,6.07974,6.07974,5.82083,5.84354,5577.6637304279,0
+MTR.US,D,20190904,000000,5.72954,5.97494,5.72954,5.87997,5806.9870053929,0
+MTR.US,D,20190905,000000,5.74289,5.81853,5.36859,5.36859,8299.1115053677,0
+MTR.US,D,20190906,000000,5.41743,5.54682,5.36416,5.37199,7638.3126846157,0
+MTR.US,D,20190909,000000,5.37199,5.88955,5.37199,5.88955,2952.9447302362,0
+MTR.US,D,20190910,000000,5.96555,5.96555,5.74813,5.95037,10030.447889345,0
+MTR.US,D,20190911,000000,5.7048,6.33938,5.7048,6.33938,23585.51843609,0
+MTR.US,D,20190912,000000,6.36856,6.36856,5.86334,6.14331,16128.708059148,0
+MTR.US,D,20190913,000000,5.77518,6.15121,5.77518,5.93491,4450.6104785858,0
+MTR.US,D,20190916,000000,6.17092,7.19038,5.85891,6.33634,53750.767235393,0
+MTR.US,D,20190917,000000,6.33819,6.33819,6.00355,6.18251,6801.4457570183,0
+MTR.US,D,20190918,000000,6.384,6.384,5.90446,5.90446,7803.5123898036,0
+MTR.US,D,20190919,000000,5.912,7.01133,5.912,6.01154,75553.867799718,0
+MTR.US,D,20190920,000000,6.22419,6.49498,5.95763,6.0871,6824.2694004981,0
+MTR.US,D,20190923,000000,6.10245,6.14036,5.912,5.93491,13521.378501607,0
+MTR.US,D,20190924,000000,6.02894,6.78223,5.98074,6.20128,28108.947205778,0
+MTR.US,D,20190925,000000,6.384,6.96211,6.11001,6.39597,10180.431832213,0
+MTR.US,D,20190926,000000,6.53684,6.53684,6.2621,6.32293,7443.7682949533,0
+MTR.US,D,20190927,000000,6.77349,6.77349,6.37637,6.62866,2969.2473327219,0
+MTR.US,D,20190930,000000,6.62866,6.62866,6.50463,6.60558,2105.2094009818,0
+MTR.US,D,20191001,000000,6.41253,6.48339,5.98716,5.98716,10272.813246298,0
+MTR.US,D,20191002,000000,6.23146,6.58275,6.01,6.33993,9398.993753067,0
+MTR.US,D,20191003,000000,6.51385,6.51385,6.21564,6.384,6490.6094696249,0
+MTR.US,D,20191004,000000,6.43756,6.57512,6.10936,6.37637,12826.887635719,0
+MTR.US,D,20191007,000000,6.37637,6.37637,6.06455,6.224,7949.1489720089,0
+MTR.US,D,20191008,000000,6.27719,6.41768,6.14368,6.34601,3773.5090553478,0
+MTR.US,D,20191009,000000,6.20082,6.41455,6.03291,6.41455,5071.1962132066,0
+MTR.US,D,20191010,000000,6.18546,6.30764,5.74251,6.29071,23101.874562348,0
+MTR.US,D,20191011,000000,6.11671,7.0866,5.96408,6.2011,62017.27353579,0
+MTR.US,D,20191014,000000,6.20082,6.33819,6.10936,6.33819,2807.308148031,0
+MTR.US,D,20191015,000000,6.33819,6.33819,6.11671,6.22999,5493.977037668,0
+MTR.US,D,20191016,000000,6.0939,6.33819,6.0939,6.33074,2313.8827127982,0
+MTR.US,D,20191017,000000,6.11671,6.32715,6.11671,6.20082,6086.3049279805,0
+MTR.US,D,20191018,000000,6.21958,6.25538,6.08618,6.08618,7986.1015376431,0
+MTR.US,D,20191021,000000,6.03291,6.10936,5.74059,6.10936,16460.19430969,0
+MTR.US,D,20191022,000000,6.07109,6.12989,5.8037,6.12446,6442.7885023336,0
+MTR.US,D,20191023,000000,6.10936,6.1203,5.90997,6.05488,13005.129422895,0
+MTR.US,D,20191024,000000,5.95662,6.01927,5.83426,5.94494,4335.4054210204,0
+MTR.US,D,20191025,000000,5.91072,5.91072,5.8037,5.88007,12131.309929665,0
+MTR.US,D,20191028,000000,6.18546,6.18546,6.00107,6.01441,5345.0799349657,0
+MTR.US,D,20191029,000000,6.18546,6.81176,6.07109,6.26191,33285.566915059,0
+MTR.US,D,20191030,000000,6.26191,6.48523,6.26191,6.27802,6760.1458307211,0
+MTR.US,D,20191031,000000,6.25418,6.28491,6.06234,6.21711,8219.7721732709,0
+MTR.US,D,20191101,000000,6.05479,6.1964,6.00815,6.02407,7790.4703078149,0
+MTR.US,D,20191104,000000,5.99325,6.33101,5.90906,5.90906,14288.687658601,0
+MTR.US,D,20191105,000000,6.13136,6.51504,6.13136,6.16208,13364.873517747,0
+MTR.US,D,20191106,000000,6.24655,6.24655,5.87051,5.98569,8765.3659364576,0
+MTR.US,D,20191107,000000,5.97816,6.21591,5.9166,6.0317,7794.8176684778,0
+MTR.US,D,20191108,000000,6.17753,6.17753,5.39968,5.57911,15006.002167969,0
+MTR.US,D,20191111,000000,5.46391,5.63329,5.37337,5.38709,5873.2842555013,0
+MTR.US,D,20191112,000000,5.65576,5.65576,5.2108,5.5021,7515.4997458902,0
+MTR.US,D,20191113,000000,5.41442,5.56365,5.41442,5.55573,3666.9987191083,0
+MTR.US,D,20191114,000000,5.56365,5.56365,5.03404,5.17979,41607.502063906,0
+MTR.US,D,20191115,000000,5.27972,5.51765,5.21834,5.24897,3250.7389356411,0
+MTR.US,D,20191118,000000,5.64794,5.85532,5.17989,5.24125,2847.5212341624,0
+MTR.US,D,20191119,000000,5.24125,5.28568,4.94984,4.94984,9813.0798562028,0
+MTR.US,D,20191120,000000,4.98804,5.29195,4.98804,5.2188,5217.9196355776,0
+MTR.US,D,20191121,000000,5.3719,5.38709,4.8224,4.98232,21067.309772138,0
+MTR.US,D,20191122,000000,4.96513,5.90123,4.96513,5.90123,46039.636259676,0
+MTR.US,D,20191125,000000,5.26453,5.72044,4.97276,5.58205,10255.423803647,0
+MTR.US,D,20191126,000000,5.55573,5.55933,5.38718,5.47918,21229.248956829,0
+MTR.US,D,20191127,000000,5.28172,5.47918,5.2741,5.47918,14449.540003126,0
+MTR.US,D,20191129,000000,5.51773,5.78787,5.51773,5.63045,5796.1186037357,0
+MTR.US,D,20191202,000000,5.55629,5.63727,5.50228,5.63727,6191.7284240545,0
+MTR.US,D,20191203,000000,5.53439,5.73313,5.53311,5.53311,10620.602099327,0
+MTR.US,D,20191204,000000,5.38643,5.42564,5.38303,5.38643,5116.8435001664,0
+MTR.US,D,20191205,000000,5.47918,5.47918,5.18605,5.37126,10407.581426847,0
+MTR.US,D,20191206,000000,5.47017,5.73379,5.18605,5.3789,29875.062475058,0
+MTR.US,D,20191209,000000,5.32489,5.48591,5.32489,5.47918,3137.7075584071,0
+MTR.US,D,20191210,000000,5.63319,5.63319,5.10884,5.23967,11132.503817374,0
+MTR.US,D,20191211,000000,5.22451,5.30355,5.1705,5.20914,8893.6130760115,0
+MTR.US,D,20191212,000000,5.0933,5.32874,5.0933,5.28633,16022.197722908,0
+MTR.US,D,20191213,000000,5.24769,5.31946,4.90817,4.92344,20391.295189067,0
+MTR.US,D,20191216,000000,4.98547,5.03156,4.92344,4.98896,11397.69281781,0
+MTR.US,D,20191217,000000,4.94811,5.15503,4.94811,5.01914,9394.6463924042,0
+MTR.US,D,20191218,000000,4.92344,5.12808,4.92344,5.06939,5125.5382214922,0
+MTR.US,D,20191219,000000,5.16275,5.40218,5.08548,5.27088,8743.6291331433,0
+MTR.US,D,20191220,000000,5.32489,5.40218,5.0933,5.20914,12516.051348327,0
+MTR.US,D,20191223,000000,5.20914,5.23222,5.05474,5.21686,17092.735286133,0
+MTR.US,D,20191224,000000,5.21686,5.44054,5.21686,5.3961,5358.1220169543,0
+MTR.US,D,20191226,000000,5.40218,5.55629,5.35654,5.43061,15711.361435516,0
+MTR.US,D,20191227,000000,5.36334,5.47918,5.36334,5.3789,5913.4973416326,0
+MTR.US,D,20191230,000000,5.52666,5.77573,5.49299,5.768,19415.312720259,0
+MTR.US,D,20191231,000000,5.77573,5.77573,5.37117,5.41,16085.234452519,0
+MTR.US,D,20200102,000000,5.44891,5.66672,5.44891,5.5424,16917.754019454,0
+MTR.US,D,20200103,000000,5.64351,5.78374,5.586,5.68731,17758.968307714,0
+MTR.US,D,20200106,000000,5.768,6.0248,5.55499,5.82258,29966.35704898,0
+MTR.US,D,20200107,000000,5.72615,5.78981,5.57,5.75099,6995.9901466805,0
+MTR.US,D,20200108,000000,5.82882,5.82882,5.64351,5.66219,4498.431445877,0
+MTR.US,D,20200109,000000,5.6046,5.67719,5.5459,5.58665,3231.1758126582,0
+MTR.US,D,20200110,000000,5.51121,5.55722,5.44891,5.44891,14751.681569192,0
+MTR.US,D,20200113,000000,5.62005,5.95497,5.44891,5.68244,36060.269858119,0
+MTR.US,D,20200114,000000,5.56577,5.72835,5.56577,5.7059,4551.6866139968,0
+MTR.US,D,20200115,000000,5.76027,5.84604,5.7059,5.7624,14523.445134393,0
+MTR.US,D,20200116,000000,5.77573,5.93151,5.768,5.83728,8730.5870511549,0
+MTR.US,D,20200117,000000,5.83029,5.99379,5.83029,5.87702,8026.3146237744,0
+MTR.US,D,20200121,000000,5.78374,6.34408,5.768,6.04845,11858.51304807,0
+MTR.US,D,20200122,000000,6.17293,6.4142,6.09537,6.25611,16757.988515095,0
+MTR.US,D,20200123,000000,6.34408,6.42008,6.28188,6.3967,5242.9169593889,0
+MTR.US,D,20200124,000000,6.34408,6.3979,6.079,6.079,4175.6399166609,0
+MTR.US,D,20200127,000000,5.97844,5.97844,5.76027,5.85789,9312.0465398101,0
+MTR.US,D,20200128,000000,5.9051,6.13209,5.9051,6.04845,5269.001123366,0
+MTR.US,D,20200129,000000,5.99379,6.14175,5.97044,6.02452,21111.870218933,0
+MTR.US,D,20200130,000000,6.13365,6.13365,5.89838,6.05453,8030.661984437,0
+MTR.US,D,20200131,000000,6.16502,6.16502,5.89774,5.935,10166.302910058,0
+MTR.US,D,20200203,000000,6.12583,6.12583,5.83479,5.93703,7829.5965537807,0
+MTR.US,D,20200204,000000,5.89637,5.99591,5.84271,5.99591,8144.7802018368,0
+MTR.US,D,20200205,000000,5.98414,6.16502,5.95442,6.16502,2262.8012250099,0
+MTR.US,D,20200206,000000,6.1227,6.1572,5.82607,5.83407,11056.425005776,0
+MTR.US,D,20200207,000000,5.84262,5.84548,5.68851,5.76387,13413.781325203,0
+MTR.US,D,20200210,000000,5.85053,5.89774,5.73221,5.74049,10309.765811933,0
+MTR.US,D,20200211,000000,5.74049,5.76387,5.70122,5.76387,2341.0537169411,0
+MTR.US,D,20200212,000000,5.74049,5.76387,5.62254,5.63045,7780.6887463237,0
+MTR.US,D,20200213,000000,5.76387,5.76387,5.58334,5.62254,3361.5966325436,0
+MTR.US,D,20200214,000000,5.72485,5.72485,5.59889,5.63431,3308.3414644237,0
+MTR.US,D,20200218,000000,5.64608,5.65787,5.53853,5.54747,7964.3647343287,0
+MTR.US,D,20200219,000000,5.48885,5.48885,5.44154,5.46143,6597.1198058646,0
+MTR.US,D,20200220,000000,5.44154,5.5596,5.44154,5.55638,7338.3447988794,0
+MTR.US,D,20200221,000000,5.68558,5.76387,5.50597,5.63827,9783.7351717287,0
+MTR.US,D,20200224,000000,5.33161,5.62024,5.2843,5.3235,20194.577119072,0
+MTR.US,D,20200225,000000,5.20574,5.43999,4.96199,5.00912,30545.642857302,0
+MTR.US,D,20200226,000000,4.93854,5.20574,4.93854,4.94616,3226.8284519953,0
+MTR.US,D,20200227,000000,4.73235,4.81957,4.60528,4.76032,10409.755107179,0
+MTR.US,D,20200228,000000,4.72203,5.09201,4.61328,4.73418,10983.606714674,0
+MTR.US,D,20200302,000000,4.75599,4.91627,4.75599,4.87091,5368.9904186113,0
+MTR.US,D,20200303,000000,4.96219,4.96219,4.66085,4.76582,7888.285922729,0
+MTR.US,D,20200304,000000,4.79564,4.79564,4.66085,4.71708,6703.6301421042,0
+MTR.US,D,20200305,000000,4.75599,4.75599,4.55789,4.57371,15715.708796178,0
+MTR.US,D,20200306,000000,4.55789,4.68458,4.39146,4.48005,10077.182016471,0
+MTR.US,D,20200309,000000,4.35951,4.57361,4.18535,4.18535,13962.635608887,0
+MTR.US,D,20200310,000000,4.5659,4.5659,4.28821,4.28821,12616.04064357,0
+MTR.US,D,20200311,000000,4.47849,4.47849,4.18681,4.18681,4048.4796172729,0
+MTR.US,D,20200312,000000,3.96332,4.58155,3.07553,4.58155,38430.668259533,0
+MTR.US,D,20200313,000000,4.75599,5.54065,4.66875,5.21587,14250.6482528,0
+MTR.US,D,20200316,000000,4.90642,5.01811,4.29631,4.29631,5778.7291610843,0
+MTR.US,D,20200317,000000,4.18535,4.23263,3.79679,3.88411,7957.8436933346,0
+MTR.US,D,20200318,000000,3.65519,4.35951,3.17067,3.17067,23933.307289119,0
+MTR.US,D,20200319,000000,3.15475,3.36968,3.07553,3.28953,2626.8926805231,0
+MTR.US,D,20200320,000000,3.69401,4.35951,3.29764,3.51662,9242.4887692047,0
+MTR.US,D,20200323,000000,3.24997,3.49554,3.10726,3.10726,7642.6600452783,0
+MTR.US,D,20200324,000000,3.2737,3.44817,3.19441,3.19441,5765.6870790959,0
+MTR.US,D,20200325,000000,3.33719,5.32673,3.33719,5.27042,23966.999334256,0
+MTR.US,D,20200326,000000,5.1761,5.61987,5.1761,5.60414,12630.169565726,0
+MTR.US,D,20200327,000000,5.21587,5.34237,5.15209,5.17537,4401.7026711287,0
+MTR.US,D,20200330,000000,5.20581,5.72714,3.68353,4.06987,26484.121158041,0
+MTR.US,D,20200331,000000,3.86102,4.05495,3.71582,3.91168,3685.4750019254,0
+MTR.US,D,20200401,000000,3.73863,3.85476,3.73863,3.83691,3911.5377563932,0
+MTR.US,D,20200402,000000,3.71582,4.03877,3.58802,3.60348,10605.386337006,0
+MTR.US,D,20200403,000000,3.44108,3.63494,3.40068,3.61764,3356.162431715,0
+MTR.US,D,20200406,000000,3.43307,4.11965,3.43307,4.11965,12648.645848542,0
+MTR.US,D,20200407,000000,3.95817,4.24074,3.95016,4.10741,2856.215955488,0
+MTR.US,D,20200408,000000,3.95817,4.11432,3.9498,3.9498,3587.6593870114,0
+MTR.US,D,20200409,000000,4.56386,4.58816,4.24883,4.24883,3715.9065265652,0
+MTR.US,D,20200413,000000,4.49938,4.49938,4.14735,4.32502,6515.6067934363,0
+MTR.US,D,20200414,000000,4.35786,4.35786,4.35786,4.35786,2889.908000625,0
+MTR.US,D,20200415,000000,4.35777,5.62208,4.35777,5.14677,17019.916995032,0
+MTR.US,D,20200416,000000,5.16967,5.16967,4.62046,4.6868,11853.078847243,0
+MTR.US,D,20200417,000000,4.46708,4.57196,4.24074,4.45511,4207.1582814665,0
+MTR.US,D,20200420,000000,4.27312,4.60041,3.92109,3.97032,13614.846755861,0
+MTR.US,D,20200421,000000,3.73992,3.82641,3.73992,3.82071,3788.7248176679,0
+MTR.US,D,20200422,000000,3.83691,3.83691,3.83691,3.83691,865.12477190579,0
+MTR.US,D,20200423,000000,4.27598,4.27598,3.97888,3.97888,3197.4837675211,0
+MTR.US,D,20200424,000000,3.97436,4.30561,3.93342,4.04705,3061.6287468074,0
+MTR.US,D,20200427,000000,4.45079,4.66905,3.98228,4.03877,3227.9152921611,0
+MTR.US,D,20200428,000000,4.41031,4.41031,4.34664,4.36191,3855.0220677763,0
+MTR.US,D,20200429,000000,4.749,4.749,4.65184,4.65184,4072.3901009184,0
+MTR.US,D,20200430,000000,4.38428,4.78138,4.23033,4.65359,11270.532518422,0
+MTR.US,D,20200501,000000,4.82996,4.85435,4.16299,4.48152,10050.011012328,0
+MTR.US,D,20200504,000000,4.06821,4.31941,4.06821,4.31941,3002.9393778589,0
+MTR.US,D,20200505,000000,4.60159,4.60159,4.05211,4.06021,10163.042389561,0
+MTR.US,D,20200506,000000,4.2951,4.41665,4.06821,4.06821,4359.3159046661,0
+MTR.US,D,20200507,000000,4.35998,4.35998,4.33101,4.35998,1622.6523674063,0
+MTR.US,D,20200508,000000,4.38428,4.74081,4.3642,4.74081,9739.1747249345,0
+MTR.US,D,20200511,000000,4.48243,4.74081,4.41665,4.74081,2825.7844308482,0
+MTR.US,D,20200512,000000,4.69241,4.72738,4.62341,4.6338,3310.5151447552,0
+MTR.US,D,20200513,000000,4.68016,4.68016,4.68016,4.68016,540.15956235827,0
+MTR.US,D,20200514,000000,4.67199,4.67199,4.49772,4.5462,1192.2636617848,0
+MTR.US,D,20200515,000000,4.37618,4.9435,4.37618,4.61614,5280.9563651888,0
+MTR.US,D,20200518,000000,4.61936,4.61936,4.44914,4.44914,5651.5688616962,0
+MTR.US,D,20200519,000000,4.70043,4.9435,4.56249,4.9435,2947.5105294077,0
+MTR.US,D,20200520,000000,4.59506,5.08142,4.59506,5.06524,13457.254931831,0
+MTR.US,D,20200521,000000,5.12182,5.67288,5.06524,5.10903,9984.8006023851,0
+MTR.US,D,20200522,000000,5.29195,5.45389,5.2281,5.45389,3231.1758126582,0
+MTR.US,D,20200526,000000,5.67278,5.67278,5.59189,5.59189,2619.2847993631,0
+MTR.US,D,20200527,000000,5.53357,5.53504,5.53357,5.53504,2513.861303289,0
+MTR.US,D,20200528,000000,5.4975,5.4975,5.26148,5.27382,2710.5793732828,0
+MTR.US,D,20200529,000000,5.28598,5.28598,5.00138,5.00138,1617.2181665777,0
+MTR.US,D,20200601,000000,5.19662,5.20877,5.1232,5.1232,2664.9320863229,0
+MTR.US,D,20200602,000000,5.06642,5.11161,4.91185,4.95261,4202.8109208037,0
+MTR.US,D,20200603,000000,5.32665,5.32665,4.92004,4.92004,3383.3334358578,0
+MTR.US,D,20200604,000000,4.9607,5.39592,4.9607,5.39592,2084.5594378334,0
+MTR.US,D,20200605,000000,5.39988,5.52997,4.98518,5.18935,4234.3292856092,0
+MTR.US,D,20200608,000000,5.33482,5.33482,5.00947,5.10711,3463.7596081204,0
+MTR.US,D,20200609,000000,4.95261,5.08273,4.95261,5.00947,1985.6569827536,0
+MTR.US,D,20200610,000000,4.9607,5.06808,4.87937,5.05014,6158.0363789175,0
+MTR.US,D,20200611,000000,5.04214,5.0989,4.87937,5.0989,2735.5766970941,0
+MTR.US,D,20200612,000000,4.78174,5.00138,4.78174,4.78174,5121.1908608293,0
+MTR.US,D,20200615,000000,5.01767,5.01767,4.59478,4.71688,1538.9656746464,0
+MTR.US,D,20200616,000000,4.76548,4.76548,4.60692,4.64916,4287.584453729,0
+MTR.US,D,20200617,000000,4.63536,4.64347,4.53388,4.64347,2936.6421277505,0
+MTR.US,D,20200618,000000,4.76151,4.76151,4.64356,4.65992,2580.1585533974,0
+MTR.US,D,20200619,000000,4.71688,4.855,4.52164,4.52164,4173.4662363295,0
+MTR.US,D,20200622,000000,4.11486,4.52983,4.11486,4.40773,11879.163011219,0
+MTR.US,D,20200623,000000,4.33468,4.33468,4.31011,4.33386,1815.0230767372,0
+MTR.US,D,20200624,000000,4.12305,4.12305,4.0662,4.08634,3652.869796954,0
+MTR.US,D,20200625,000000,4.15148,4.15553,4.0662,4.10667,8342.5851119962,0
+MTR.US,D,20200626,000000,4.0662,4.17191,4.0662,4.10667,3460.4990876232,0
+MTR.US,D,20200629,000000,4.11892,4.18,4.08257,4.09058,3114.8839149272,0
+MTR.US,D,20200630,000000,4.13114,4.18811,4.08247,4.18811,3237.6968536524,0
+MTR.US,D,20200701,000000,4.18811,4.18811,4.18811,4.18811,712.96714870628,0
+MTR.US,D,20200702,000000,4.18,4.18,4.08486,4.17586,2704.0583322885,0
+MTR.US,D,20200706,000000,4.17191,4.17191,4.0662,4.07419,5789.5975627415,0
+MTR.US,D,20200707,000000,4.08247,4.08247,4.08247,4.08247,594.5015706438,0
+MTR.US,D,20200708,000000,4.11892,4.11892,4.11892,4.11892,774.9170381518,0
+MTR.US,D,20200709,000000,4.11892,4.11892,4.11892,4.11892,483.64387374131,0
+MTR.US,D,20200710,000000,4.09058,4.09058,3.82228,3.82228,3152.923320727,0
+MTR.US,D,20200713,000000,3.85374,4.03279,3.85374,3.98881,5119.0171804979,0
+MTR.US,D,20200714,000000,4.01181,4.0662,3.98486,4.00933,5439.6350293826,0
+MTR.US,D,20200715,000000,3.90343,3.90343,3.90343,3.90343,853.16953008298,0
+MTR.US,D,20200716,000000,3.96443,3.98486,3.94418,3.94418,1204.2189036075,0
+MTR.US,D,20200717,000000,3.94418,3.94418,3.81418,3.83036,2338.8800366096,0
+MTR.US,D,20200720,000000,3.83036,3.90343,3.83036,3.87923,1109.6638091908,0
+MTR.US,D,20200721,000000,3.88034,3.90343,3.78151,3.8287,7163.3635321999,0
+MTR.US,D,20200722,000000,4.02543,5.10711,3.9279,3.98486,269657.00035466,0
+MTR.US,D,20200723,000000,3.88733,3.95229,3.6596,3.6596,28149.16029191,0
+MTR.US,D,20200724,000000,3.74047,3.83846,3.69613,3.747,17917.646971908,0
+MTR.US,D,20200727,000000,3.80185,3.80185,3.53355,3.61884,12950.78741461,0
+MTR.US,D,20200728,000000,3.69613,3.69613,3.53759,3.53759,7937.1937301861,0
+MTR.US,D,20200729,000000,3.54579,3.54579,3.4156,3.4156,9921.7638727738,0
+MTR.US,D,20200730,000000,3.48883,3.48883,3.38301,3.4156,6054.7865631749,0
+MTR.US,D,20200731,000000,3.4156,3.64331,3.4156,3.63521,6104.7812107976,0
+MTR.US,D,20200803,000000,3.69218,3.95229,3.67588,3.78151,9908.7217907854,0
+MTR.US,D,20200804,000000,3.78151,4.02543,3.57816,4.02543,23995.257178562,0
+MTR.US,D,20200805,000000,4.04991,4.12305,3.87094,3.9279,14438.671601468,0
+MTR.US,D,20200806,000000,3.90343,3.97666,3.70146,3.71665,5911.323661301,0
+MTR.US,D,20200807,000000,3.6596,4.18811,3.6596,4.18811,19118.60535502,0
+MTR.US,D,20200810,000000,4.04991,4.17191,4.04991,4.09868,8792.5369406004,0
+MTR.US,D,20200811,000000,4.16823,4.18,3.936,4.18,5636.3530993763,0
+MTR.US,D,20200812,000000,4.0662,4.12305,3.95229,3.95229,2897.515881785,0
+MTR.US,D,20200813,000000,3.82228,4.03353,3.74085,4.02221,8264.3326200649,0
+MTR.US,D,20200814,000000,3.94639,4.05802,3.84667,3.90343,5064.6751722124,0
+MTR.US,D,20200817,000000,3.97666,3.97666,3.6596,3.6596,8878.3973136916,0
+MTR.US,D,20200818,000000,3.59684,3.98081,3.59684,3.77341,9742.4352454317,0
+MTR.US,D,20200819,000000,3.78252,3.80111,3.75962,3.78971,2701.884651957,0
+MTR.US,D,20200820,000000,3.76414,3.76414,3.6596,3.76119,2273.6696266669,0
+MTR.US,D,20200821,000000,3.67414,3.67414,3.61884,3.61884,4294.1054947234,0
+MTR.US,D,20200824,000000,3.4156,3.54579,3.29358,3.43998,29553.35778601,0
+MTR.US,D,20200825,000000,3.35864,3.50513,3.35864,3.50513,9576.1487000779,0
+MTR.US,D,20200826,000000,3.43913,3.43913,3.04976,3.31778,32670.415381266,0
+MTR.US,D,20200827,000000,3.30978,3.43196,3.30978,3.40575,10418.449828503,0
+MTR.US,D,20200828,000000,3.28879,3.43196,3.26921,3.29358,2992.0709762019,0
+MTR.US,D,20200831,000000,3.36683,3.4074,3.29046,3.4074,5523.3217221422,0
+MTR.US,D,20200901,000000,3.46454,3.46454,3.38301,3.38301,6327.5834447683,0
+MTR.US,D,20200902,000000,3.38301,3.3912,3.28485,3.32605,4741.8836429962,0
+MTR.US,D,20200903,000000,3.28145,3.37474,3.28145,3.33425,975.9824688083,0
+MTR.US,D,20200904,000000,3.28539,3.37484,3.04976,3.37484,14608.218667319,0
+MTR.US,D,20200908,000000,3.25272,3.25272,3.10654,3.10654,4627.7654255966,0
+MTR.US,D,20200909,000000,3.09843,3.09843,3.04976,3.06991,10244.55540199,0
+MTR.US,D,20200910,000000,3.09843,3.09843,3.04976,3.04976,9033.8154573882,0
+MTR.US,D,20200911,000000,3.09024,3.18372,3,3,7214.4450199882,0
+MTR.US,D,20200914,000000,3.02529,3.1472,3.02529,3.13083,2297.5801103126,0
+MTR.US,D,20200915,000000,3.09024,3.11454,3.05776,3.0943,5975.447231078,0
+MTR.US,D,20200916,000000,3.13083,3.24315,3.13083,3.19607,2489.9508196435,0
+MTR.US,D,20200917,000000,3.14297,3.14297,2.99271,3.05362,8309.9799070248,0
+MTR.US,D,20200918,000000,3.15447,3.15447,3.08214,3.08214,949.89830483124,0
+MTR.US,D,20200921,000000,3.03337,3.09843,3.00891,3.00891,3176.8338043727,0
+MTR.US,D,20200922,000000,3.10654,3.13083,3.00899,3.00899,2870.3448776422,0
+MTR.US,D,20200923,000000,3.03449,3.03449,2.92757,2.92757,3964.792924513,0
+MTR.US,D,20200924,000000,2.8789,2.92757,2.78937,2.79361,7491.5892622445,0
+MTR.US,D,20200925,000000,2.96005,2.96825,2.79747,2.79747,6447.1358629964,0
+MTR.US,D,20200928,000000,3.01719,3.30178,2.91137,3.08214,20147.842991946,0
+MTR.US,D,20200929,000000,3.17417,3.17417,3.01719,3.09504,3738.7301700452,0
+MTR.US,D,20200930,000000,3.16348,3.18787,3.05271,3.18787,8933.8261621428,0
+MTR.US,D,20201001,000000,3.37484,3.37484,2.97651,3.17158,7366.6026431878,0
+MTR.US,D,20201002,000000,3.23664,3.25246,3.0009,3.0009,2589.9401148889,0
+MTR.US,D,20201005,000000,2.96825,3.07774,2.95213,2.95213,4215.8530027922,0
+MTR.US,D,20201007,000000,2.98452,3.12272,2.98452,3.12272,3544.1857803829,0
+MTR.US,D,20201008,000000,3.13083,3.36683,3.07404,3.20414,21283.590965114,0
+MTR.US,D,20201009,000000,3.18694,3.6596,3.1553,3.1553,41767.267568267,0
+MTR.US,D,20201012,000000,3.17158,3.27858,3.10119,3.18059,32513.910397405,0
+MTR.US,D,20201013,000000,3.1472,3.15842,3.09024,3.09024,20955.36523507,0
+MTR.US,D,20201014,000000,3.09117,3.16063,3.04976,3.04976,1249.8661905675,0
+MTR.US,D,20201015,000000,3.09843,3.18787,3.07819,3.12272,5602.6610542392,0
+MTR.US,D,20201016,000000,3.09024,3.22292,3.04976,3.16348,13204.021173221,0
+MTR.US,D,20201019,000000,3.27721,3.28145,3.19192,3.25272,11255.316756102,0
+MTR.US,D,20201020,000000,3.17158,3.21225,3.16348,3.16753,3277.9099397837,0
+MTR.US,D,20201021,000000,3.13909,3.63521,3.05528,3.11454,146098.48927567,0
+MTR.US,D,20201022,000000,3.24068,3.29358,3.06596,3.09024,17377.48740955,0
+MTR.US,D,20201023,000000,3.07404,3.10654,3.01655,3.0964,1254.2135512303,0
+MTR.US,D,20201026,000000,3.34245,3.34245,3.13909,3.20009,24149.588482095,0
+MTR.US,D,20201027,000000,3.13909,3.1553,2.98452,2.98452,25818.974976626,0
+MTR.US,D,20201028,000000,3.04148,3.04976,2.93575,2.96825,7139.4530485543,0
+MTR.US,D,20201029,000000,3.01719,3.10654,3.01719,3.10654,4988.5963606125,0
+MTR.US,D,20201030,000000,3.12272,3.19607,3.00891,3.18787,23544.218509792,0
+MTR.US,D,20201102,000000,3.04976,3.12272,3.04148,3.05776,9985.8874425509,0
+MTR.US,D,20201103,000000,3.05776,3.06587,2.93575,2.99879,29310.992429055,0
+MTR.US,D,20201104,000000,3.04976,3.17158,3.00891,3.14316,7087.2847206002,0
+MTR.US,D,20201105,000000,3.09024,3.16468,3.09024,3.15125,2458.4324548378,0
+MTR.US,D,20201106,000000,3.11454,3.21915,3.10654,3.10654,2598.6348362145,0
+MTR.US,D,20201109,000000,3.17976,3.1909,3.11924,3.1553,10933.612067051,0
+MTR.US,D,20201110,000000,3.21225,3.29597,3.18787,3.29358,8053.485627917,0
+MTR.US,D,20201111,000000,3.37484,3.37484,3.20414,3.20414,14494.100449919,0
+MTR.US,D,20201112,000000,3.19965,3.37484,3.17158,3.37484,32379.142216856,0
+MTR.US,D,20201113,000000,3.34263,3.4156,3.33425,3.38301,15579.853775463,0
+MTR.US,D,20201116,000000,3.4156,3.57007,3.38301,3.56215,14498.447810582,0
+MTR.US,D,20201117,000000,3.57816,3.6596,3.49683,3.6596,13035.560947535,0
+MTR.US,D,20201118,000000,3.6596,4.20446,3.6596,3.68407,50948.89328819,0
+MTR.US,D,20201119,000000,3.84667,3.84667,3.71665,3.71665,1183.5689404592,0
+MTR.US,D,20201120,000000,3.68996,3.68996,3.62554,3.62554,5512.4533204851,0
+MTR.US,D,20201123,000000,3.59455,3.63521,3.45626,3.57816,16896.01721614,0
+MTR.US,D,20201124,000000,3.5213,3.89045,3.5213,3.70846,41444.47603905,0
+MTR.US,D,20201125,000000,3.54579,3.58655,3.49683,3.5213,22175.886741163,0
+MTR.US,D,20201127,000000,3.58655,3.60255,3.47254,3.53759,13824.606907843,0
+MTR.US,D,20201130,000000,3.48064,3.63521,3.48064,3.57816,18990.358215465,0
+MTR.US,D,20201201,000000,3.57816,3.69466,3.57816,3.6596,12842.103398039,0
+MTR.US,D,20201202,000000,3.73487,3.73487,3.6596,3.6596,5460.284992531,0
+MTR.US,D,20201203,000000,3.56215,3.67136,3.56215,3.58655,12869.274402182,0
+MTR.US,D,20201204,000000,3.71397,3.74075,3.57816,3.57816,8801.2316619261,0
+MTR.US,D,20201207,000000,3.57816,3.64331,3.50513,3.60229,4775.5756881333,0
+MTR.US,D,20201208,000000,3.57007,3.57816,3.46454,3.46454,12609.519602577,0
+MTR.US,D,20201209,000000,3.46454,3.48064,3.38301,3.3912,15962.421513795,0
+MTR.US,D,20201210,000000,3.42773,3.42773,3.35864,3.36683,5032.069967241,0
+MTR.US,D,20201211,000000,3.33425,3.35449,3.30178,3.30178,11394.432297312,0
+MTR.US,D,20201214,000000,3.30178,3.33425,3.30178,3.30178,12487.793504017,0
+MTR.US,D,20201215,000000,3.30978,3.31807,3.30187,3.31807,3042.0656238245,0
+MTR.US,D,20201216,000000,3.30232,3.31807,3.30232,3.31807,4508.2130073684,0
+MTR.US,D,20201217,000000,3.30178,3.31807,3.30178,3.30978,4957.077995807,0
+MTR.US,D,20201218,000000,3.30987,3.30987,3.2611,3.2611,6311.2808422826,0
+MTR.US,D,20201221,000000,3.25272,3.29358,3.22043,3.22043,10817.32016932,0
+MTR.US,D,20201222,000000,3.26947,3.26947,3.22043,3.22043,10664.075705954,0
+MTR.US,D,20201223,000000,3.22844,3.28539,3.18787,3.19559,20520.629168786,0
+MTR.US,D,20201224,000000,3.25272,3.25272,3.17976,3.17976,5598.3136935762,0
+MTR.US,D,20201228,000000,3.21225,3.37484,3.13909,3.27721,69734.925552503,0
+MTR.US,D,20201229,000000,3.38301,3.42368,3.25272,3.29358,29520.752581038,0
+MTR.US,D,20201230,000000,3.29358,5.69274,3.29358,3.44817,921123.12460389,0
+MTR.US,D,20201231,000000,3.38301,3.41144,3.22043,3.32202,98139.493283353,0
+MTR.US,D,20210104,000000,3.29358,3.4397,3.25272,3.35864,16085.234452519,0
+MTR.US,D,20210105,000000,3.34245,3.9198,3.34245,3.72463,318946.28870982,0
+MTR.US,D,20210106,000000,3.4156,3.54165,3.37484,3.46454,93188.93632854,0
+MTR.US,D,20210107,000000,3.5296,3.5296,3.29358,3.43998,45256.024500198,0
+MTR.US,D,20210108,000000,3.48064,3.49683,3.30178,3.47254,45242.982418209,0
+MTR.US,D,20210111,000000,3.49683,3.49683,3.33425,3.48064,18225.222738804,0
+MTR.US,D,20210112,000000,3.48064,3.61884,3.4074,3.61075,48042.682685079,0
+MTR.US,D,20210113,000000,3.61884,3.78151,3.60255,3.6596,16487.365313833,0
+MTR.US,D,20210114,000000,3.64331,3.78971,3.61075,3.70027,25229.907606811,0
+MTR.US,D,20210115,000000,3.72463,3.78151,3.62713,3.64331,11906.334015363,0
+MTR.US,D,20210119,000000,3.61323,3.67487,3.59463,3.62713,6036.3102803577,0
+MTR.US,D,20210120,000000,3.64829,3.78151,3.6353,3.6353,6698.1959412757,0
+MTR.US,D,20210121,000000,3.70027,3.70846,3.65141,3.66355,4907.0833481843,0
+MTR.US,D,20210122,000000,3.67588,3.84667,3.63651,3.75723,36591.734699151,0
+MTR.US,D,20210125,000000,3.71665,3.94418,3.71665,3.86275,32058.524367972,0
+MTR.US,D,20210126,000000,3.9023,3.91163,3.80524,3.90305,6951.4296998864,0
+MTR.US,D,20210127,000000,3.78151,3.90343,3.67588,3.75723,5633.0925788792,0
+MTR.US,D,20210128,000000,3.83036,5.45692,3.62758,5.11171,394891.41896919,0
+MTR.US,D,20210129,000000,4.71688,4.71688,3.81408,3.81776,102294.48323687,0
+MTR.US,D,20210201,000000,3.74085,3.86275,3.6596,3.70846,14865.799786592,0
+MTR.US,D,20210202,000000,3.72463,3.83846,3.68231,3.68231,22399.775815299,0
+MTR.US,D,20210203,000000,3.83055,3.83055,3.72989,3.77205,7151.4082903771,0
+MTR.US,D,20210204,000000,3.72463,3.91163,3.72463,3.73818,14473.450486771,0
+MTR.US,D,20210205,000000,3.88733,4.25316,3.75723,4.00933,140148.03936842,0
+MTR.US,D,20210208,000000,4.16372,4.35887,4.03353,4.09058,82904.16784042,0
+MTR.US,D,20210209,000000,4.30753,4.30753,4.11486,4.21257,35282.092299469,0
+MTR.US,D,20210210,000000,4.3181,4.57031,4.07427,4.38334,102169.49661781,0
+MTR.US,D,20210211,000000,4.29382,4.48907,4.13114,4.13934,19644.635995223,0
+MTR.US,D,20210212,000000,4.0419,4.18811,3.94418,4.02543,26691.707629692,0
+MTR.US,D,20210216,000000,4.01742,4.47277,4.01742,4.47277,27248.169794536,0
+MTR.US,D,20210217,000000,4.44113,4.44113,4.22068,4.2491,33927.889452994,0
+MTR.US,D,20210218,000000,4.14735,4.28452,3.98762,3.98762,11959.589183482,0
+MTR.US,D,20210219,000000,3.96866,4.31903,3.94418,4.04576,7213.3581798226,0
+MTR.US,D,20210222,000000,3.94418,4.34258,3.94418,4.24487,34443.051691541,0
+MTR.US,D,20210223,000000,3.97666,4.13114,3.9279,4.1271,24178.933166567,0
+MTR.US,D,20210224,000000,3.936,4.32317,3.93002,4.13934,45655.98168118,0
+MTR.US,D,20210225,000000,3.96866,4.32143,3.93211,4.09058,105172.43599567,0
+MTR.US,D,20210226,000000,4.09058,4.14735,3.88733,3.98486,58156.817267185,0
+MTR.US,D,20210301,000000,3.98486,4.02543,3.9279,3.96047,6292.8045594655,0
+MTR.US,D,20210302,000000,3.90343,3.90343,3.45626,3.74905,31240.133723191,0
+MTR.US,D,20210303,000000,3.70027,3.88733,3.69227,3.74085,7147.0609297142,0
+MTR.US,D,20210304,000000,3.80598,3.80598,3.28539,3.49683,22336.739085688,0
+MTR.US,D,20210305,000000,3.54579,3.78151,3.54579,3.78151,11800.910519287,0
+MTR.US,D,20210308,000000,3.78151,3.78151,3.70846,3.77341,8834.9237070632,0
+MTR.US,D,20210309,000000,3.7979,4.02543,3.72463,3.96047,23827.883793043,0
+MTR.US,D,20210310,000000,4.04605,4.22877,3.74085,3.90343,101445.66106745,0
+MTR.US,D,20210311,000000,3.91163,4.00104,3.83846,3.83846,6190.6415838887,0
+MTR.US,D,20210312,000000,3.90343,3.90343,3.84667,3.90343,16197.178989588,0
+MTR.US,D,20210315,000000,4.28572,4.28572,3.90343,3.95229,41898.775228317,0
+MTR.US,D,20210316,000000,3.95229,4.04576,3.90343,3.936,8596.9057107725,0
+MTR.US,D,20210317,000000,3.91163,3.936,3.85476,3.9279,3737.6433298795,0
+MTR.US,D,20210318,000000,3.8611,3.87923,3.81446,3.86275,9622.8828272034,0
+MTR.US,D,20210319,000000,4.0419,4.0419,3.9198,3.97666,3040.978783659,0
+MTR.US,D,20210322,000000,3.97666,3.97666,3.81408,3.81408,11671.576539568,0
+MTR.US,D,20210323,000000,3.94418,3.94418,3.81408,3.9198,10849.92537429,0
+MTR.US,D,20210324,000000,3.89091,4.0661,3.86275,3.87923,13525.725862271,0
+MTR.US,D,20210325,000000,3.75639,4.00104,3.70846,3.84667,7369.8631636849,0
+MTR.US,D,20210326,000000,3.83846,3.9279,3.78151,3.83846,9855.4666226655,0
+MTR.US,D,20210329,000000,3.82228,3.83846,3.74774,3.83846,2675.8004879801,0
+MTR.US,D,20210330,000000,3.80598,3.83036,3.66779,3.73274,11882.423531717,0
+MTR.US,D,20210331,000000,3.83443,3.89543,3.74747,3.86275,4234.3292856092,0
+MTR.US,D,20210401,000000,3.84353,4.0662,3.79521,3.98486,25011.452733503,0
+MTR.US,D,20210405,000000,3.98486,4.22877,3.97666,4.07419,42859.541934805,0
+MTR.US,D,20210406,000000,4.0662,4.26125,4.01742,4.18,17213.374544528,0
+MTR.US,D,20210407,000000,4.22877,4.22877,3.99294,4.0419,9859.8139833284,0
+MTR.US,D,20210408,000000,3.98486,4.1259,3.98486,3.98486,3102.9286731045,0
+MTR.US,D,20210412,000000,3.81408,3.96701,3.70027,3.88733,5409.2035047426,0
+MTR.US,D,20210413,000000,3.94418,3.94418,3.76514,3.82228,6380.8386128881,0
+MTR.US,D,20210414,000000,3.75723,3.81408,3.56106,3.81408,5636.3530993763,0
+MTR.US,D,20210415,000000,3.81004,3.81004,3.6677,3.75723,7780.6887463237,0
+MTR.US,D,20210416,000000,3.73274,3.74905,3.6596,3.6596,8288.2431037106,0
+MTR.US,D,20210419,000000,3.66705,3.70027,3.66705,3.70027,3836.545784959,0
+MTR.US,D,20210420,000000,3.66486,3.66687,3.50513,3.50513,11908.507695694,0
+MTR.US,D,20210421,000000,3.53631,3.6596,3.53631,3.64331,3546.3594607144,0
+MTR.US,D,20210422,000000,3.51329,3.55626,3.38301,3.49683,13923.509362921,0
+MTR.US,D,20210423,000000,3.57816,3.6596,3.56613,3.57816,3393.1149973491,0
+MTR.US,D,20210426,000000,3.5296,3.57816,3.50879,3.57816,2486.6902991463,0
+MTR.US,D,20210427,000000,3.57007,3.65141,3.57007,3.57816,2744.2714184198,0
+MTR.US,D,20210428,000000,3.59455,3.72463,3.5296,3.70846,3949.5771621931,0
+MTR.US,D,20210429,000000,3.80875,3.80875,3.60855,3.6596,3273.5625791211,0
+MTR.US,D,20210430,000000,3.6596,3.74085,3.6596,3.74085,8751.2370143034,0
+MTR.US,D,20210503,000000,3.53759,3.98486,3.38301,3.3912,158843.86389897,0
+MTR.US,D,20210504,000000,3.42368,3.83717,3.42368,3.6677,43357.314730701,0
+MTR.US,D,20210505,000000,3.60255,3.61884,3.53759,3.57007,15017.957409792,0
+MTR.US,D,20210506,000000,3.58397,3.70027,3.43998,3.50106,17347.05588491,0
+MTR.US,D,20210507,000000,3.59455,3.70027,3.53355,3.56215,6837.3114824867,0
+MTR.US,D,20210510,000000,3.49683,3.56215,3.38301,3.42368,23998.51769906,0
+MTR.US,D,20210511,000000,3.39932,3.49683,3.39932,3.49179,1064.0165222309,0
+MTR.US,D,20210512,000000,3.45626,4.12904,3.45626,4.12305,124740.9931793,0
+MTR.US,D,20210513,000000,4.40773,6.29439,3.4156,4.05802,3236289.3956379,0
+MTR.US,D,20210514,000000,4.05802,4.20446,3.48883,3.67588,177888.56412272,0
+MTR.US,D,20210517,000000,4.0419,4.47277,3.71665,3.74085,69892.51737653,0
+MTR.US,D,20210518,000000,3.75723,3.86267,3.70027,3.80598,15825.479652915,0
+MTR.US,D,20210519,000000,3.70027,3.90343,3.68407,3.7979,12216.083462589,0
+MTR.US,D,20210520,000000,3.82228,3.9279,3.70027,3.77341,22145.455216524,0
+MTR.US,D,20210521,000000,4.46478,5.10711,4.26935,4.53785,240787.2650329,0
+MTR.US,D,20210524,000000,4.87937,4.90374,4.47277,4.47277,49074.09400234,0
+MTR.US,D,20210525,000000,4.48087,4.80614,4.48087,4.69249,15617.893181264,0
+MTR.US,D,20210526,000000,4.69249,4.7329,4.51336,4.69249,97824.309635298,0
+MTR.US,D,20210527,000000,4.3689,4.76151,4.34332,4.69335,143736.78559558,0
+MTR.US,D,20210528,000000,4.57381,4.76997,4.36043,4.41161,51266.250616579,0
+MTR.US,D,20210601,000000,4.46717,4.82979,4.41161,4.74018,47198.207876323,0
+MTR.US,D,20210602,000000,4.75295,4.94921,4.59112,4.82979,35257.094975659,0
+MTR.US,D,20210603,000000,4.91518,4.91518,4.73243,4.81266,22779.083033133,0
+MTR.US,D,20210604,000000,5.28192,5.46972,4.96955,5.08574,53168.220906573,0
+MTR.US,D,20210607,000000,5.13691,5.29056,5.01748,5.02595,13212.715894547,0
+MTR.US,D,20210608,000000,5.04306,5.17969,5.02595,5.02595,39180.587973875,0
+MTR.US,D,20210609,000000,5.02595,5.38432,4.9493,5.07729,28141.55241075,0
+MTR.US,D,20210610,000000,5.03939,5.15394,5.02595,5.1198,5196.1828322634,0
+MTR.US,D,20210611,000000,5.29056,5.29056,5.13691,5.13691,26502.597440858,0
+MTR.US,D,20210614,000000,5.28192,5.28192,5.19671,5.19671,7648.0942461069,0
+MTR.US,D,20210615,000000,5.16249,5.23086,5.0346,5.0346,18904.497842373,0
+MTR.US,D,20210616,000000,5.1198,5.2729,5.05153,5.1772,11406.387539135,0
+MTR.US,D,20210617,000000,5.21373,5.29056,5.1198,5.28192,19013.181858946,0
+MTR.US,D,20210618,000000,5.28192,5.28192,4.73576,4.87238,51987.91248661,0
+MTR.US,D,20210621,000000,4.87238,5.93049,4.86521,5.12835,391255.93861491,0
+MTR.US,D,20210622,000000,5.12835,5.24788,4.9493,4.9493,52350.917101957,0
+MTR.US,D,20210623,000000,5.2222,5.37576,5.02595,5.28192,69025.218924293,0
+MTR.US,D,20210624,000000,5.45279,5.45279,5.07729,5.32461,47407.968028305,0
+MTR.US,D,20210625,000000,5.34181,5.49511,5.25643,5.38432,35136.455717264,0
+MTR.US,D,20210628,000000,5.32461,5.52952,5.24788,5.48681,66692.859928677,0
+MTR.US,D,20210629,000000,5.46714,5.50127,5.27898,5.3131,7302.479073411,0
+MTR.US,D,20210630,000000,5.26167,5.56124,5.26167,5.38156,7695.9152133983,0
+MTR.US,D,20210701,000000,5.41569,5.59559,5.36436,5.49281,46929.758355393,0
+MTR.US,D,20210702,000000,5.41569,5.58675,5.3178,5.36436,18690.390329729,0
+MTR.US,D,20210706,000000,5.47579,5.50992,5.30464,5.31358,16823.198925038,0
+MTR.US,D,20210707,000000,5.32174,5.45002,5.16765,5.16864,15965.682034292,0
+MTR.US,D,20210708,000000,5.33879,5.41569,5.13351,5.17619,98665.52392356,0
+MTR.US,D,20210709,000000,5.21043,6.39965,5.18475,5.39022,186424.6067842,0
+MTR.US,D,20210712,000000,5.37291,5.68095,5.37291,5.54414,7488.3287417474,0
+MTR.US,D,20210713,000000,5.62962,5.81796,5.53548,5.69808,49757.716466572,0
+MTR.US,D,20210714,000000,5.65538,6.26265,5.64673,5.83509,135223.56657756,0
+MTR.US,D,20210715,000000,5.78374,5.9153,5.50127,5.62106,31843.330015161,0
+MTR.US,D,20210716,000000,5.90721,5.90721,5.45002,5.51847,7343.7789997079,0
+MTR.US,D,20210719,000000,5.44145,5.50992,5.12486,5.30464,29875.062475058,0
+MTR.US,D,20210720,000000,5.28478,5.50992,5.27032,5.37291,10152.173987904,0
+MTR.US,D,20210721,000000,5.28744,5.39022,5.21465,5.3131,32716.062668227,0
+MTR.US,D,20210722,000000,5.27032,5.39022,5.25313,5.28744,23505.092263829,0
+MTR.US,D,20210723,000000,5.1647,5.29598,5.13351,5.13351,6734.0616667443,0
+MTR.US,D,20210726,000000,5.13351,5.21916,5.13351,5.18475,1841.107240714,0
+MTR.US,D,20210727,000000,5.21916,5.21916,4.85112,4.92805,31948.753511235,0
+MTR.US,D,20210728,000000,5.04794,5.05649,4.93246,5.04794,18431.722370288,0
+MTR.US,D,20210729,000000,5.00414,5.2568,5.00414,5.14114,16128.708059148,0
+MTR.US,D,20210730,000000,5.17969,5.23794,4.89097,5.08565,11444.426944935,0
+MTR.US,D,20210802,000000,5.09403,5.21383,5.09403,5.18393,16153.705382959,0
+MTR.US,D,20210803,000000,5.12835,5.21383,5.09403,5.1198,32579.120807347,0
+MTR.US,D,20210804,000000,5.04279,5.22247,5.02557,5.10267,20877.112743138,0
+MTR.US,D,20210805,000000,5.0507,5.19184,5.0507,5.17969,2669.2794469857,0
+MTR.US,D,20210806,000000,5.22247,5.22247,4.92281,5.05981,7088.3715607659,0
+MTR.US,D,20210809,000000,4.8458,4.99991,4.58034,4.58899,16777.551638078,0
+MTR.US,D,20210810,000000,4.64881,4.78608,4.63555,4.7859,2750.7924594141,0
+MTR.US,D,20210811,000000,4.75158,4.85435,4.7431,4.7431,19680.50172069,0
+MTR.US,D,20210812,000000,5.05124,5.05124,4.8801,5.02732,3029.0235418361,0
+MTR.US,D,20210813,000000,4.89714,4.96567,4.87155,4.87155,3802.853739822,0
+MTR.US,D,20210816,000000,4.87155,4.87155,4.70456,4.73436,3619.177751817,0
+MTR.US,D,20210817,000000,4.85095,4.85095,4.75158,4.75158,776.00387831752,0
+MTR.US,D,20210818,000000,4.75158,4.80299,4.73032,4.73032,5885.239497324,0
+MTR.US,D,20210819,000000,4.7859,4.7859,4.6659,4.69591,2697.5372912942,0
+MTR.US,D,20210820,000000,4.7431,4.83714,4.66599,4.66932,4035.4375352841,0
+MTR.US,D,20210823,000000,4.70888,4.86298,4.6659,4.86298,7936.1068900203,0
+MTR.US,D,20210824,000000,4.9828,4.99991,4.68311,4.8458,15516.817045853,0
+MTR.US,D,20210825,000000,4.90579,5.00838,4.71992,4.8458,23735.502378959,0
+MTR.US,D,20210826,000000,4.82867,4.97976,4.82012,4.83714,2278.0169873299,0
+MTR.US,D,20210827,000000,4.88001,4.8801,4.833,4.8801,14414.761117822,0
+MTR.US,D,20210830,000000,4.90579,5.00838,4.89714,4.92059,15038.607372941,0
+MTR.US,D,20210831,000000,4.88857,4.91599,4.88857,4.88866,1408.5448547612,0
+MTR.US,D,20210901,000000,4.86307,4.92281,4.7731,4.86298,41146.681833645,0
+MTR.US,D,20210902,000000,4.92281,5.11115,4.78074,4.91434,84160.555071982,0
+MTR.US,D,20210903,000000,4.97718,5.29104,4.83106,5.29104,14033.280219658,0
+MTR.US,D,20210907,000000,5.26526,5.30815,5.26526,5.27391,3409.4175998347,0
+MTR.US,D,20210908,000000,5.26526,5.46225,5.26526,5.35102,11117.288055055,0
+MTR.US,D,20210909,000000,5.30815,5.31936,5.29949,5.30815,9199.0151625762,0
+MTR.US,D,20210910,000000,5.4366,5.4366,5.35958,5.41947,1174.8742191333,0
+MTR.US,D,20210913,000000,5.4237,5.44154,5.17969,5.30815,7404.6420489877,0
+MTR.US,D,20210914,000000,5.27391,5.38505,5.27391,5.35102,15881.995341532,0
+MTR.US,D,20210915,000000,5.35102,5.43494,5.3235,5.3235,2396.4825653923,0
+MTR.US,D,20210917,000000,5.47937,5.47937,5.24824,5.24824,1928.0544539709,0
+MTR.US,D,20210920,000000,5.26526,5.26526,5.19774,5.20546,3199.6574478527,0
+MTR.US,D,20210921,000000,5.17969,5.17969,4.79444,4.82867,17480.737225293,0
+MTR.US,D,20210922,000000,4.82012,4.97424,4.81506,4.81506,14369.113830863,0
+MTR.US,D,20210923,000000,4.79444,5.05124,4.69176,4.69176,25620.083226301,0
+MTR.US,D,20210924,000000,4.65147,4.72599,4.49504,4.53765,47382.970704495,0
+MTR.US,D,20210927,000000,4.50334,4.88857,4.45199,4.79444,50700.006890244,0
+MTR.US,D,20210928,000000,4.8801,4.8801,4.63178,4.78378,11493.334752393,0
+MTR.US,D,20210929,000000,4.7859,4.97415,4.71735,4.97415,26039.603530265,0
+MTR.US,D,20210930,000000,4.9828,4.99991,4.7859,4.86298,17892.649648097,0
+MTR.US,D,20211001,000000,5.03423,5.05124,4.90579,4.9828,6762.3195110526,0
+MTR.US,D,20211004,000000,4.8801,5.82184,4.8458,5.4366,497131.56019778,0
+MTR.US,D,20211005,000000,5.69348,5.94173,5.03423,5.34237,480923.51280653,0
+MTR.US,D,20211006,000000,5.34237,5.34237,4.68311,4.77734,111958.66599037,0
+MTR.US,D,20211007,000000,4.91434,5.29949,4.87155,5.05124,33688.784616538,0
+MTR.US,D,20211008,000000,5.08565,5.34208,5.01407,5.09403,14465.842605611,0
+MTR.US,D,20211011,000000,5.18835,5.18835,4.88857,4.88857,8131.7381198483,0
+MTR.US,D,20211012,000000,5.02557,5.02557,4.85435,4.92281,14310.424461914,0
+MTR.US,D,20211013,000000,4.76878,5.20546,4.76878,5.05124,13920.248842423,0
+MTR.US,D,20211014,000000,5.13691,5.30815,5.1198,5.30815,18445.851292445,0
+MTR.US,D,20211015,000000,5.30815,5.56504,5.3039,5.52225,16047.19504672,0
+MTR.US,D,20211018,000000,5.5735,6.12142,5.50506,5.6677,69664.280941731,0
+MTR.US,D,20211019,000000,5.69348,5.93307,5.68492,5.72762,11565.066203328,0
+MTR.US,D,20211020,000000,5.59927,6.22428,5.29932,5.67636,108130.81492674,0
+MTR.US,D,20211021,000000,5.63348,6.14718,5.44514,5.69348,83833.416182103,0
+MTR.US,D,20211022,000000,5.7104,6.02737,5.52225,5.83903,22205.231425638,0
+MTR.US,D,20211025,000000,5.78761,5.89885,5.73626,5.81318,6141.7337764318,0
+MTR.US,D,20211026,000000,5.88172,5.91559,5.65906,5.74472,3987.6165679929,0
+MTR.US,D,20211027,000000,5.70195,5.75337,5.33381,5.61637,11542.242559848,0
+MTR.US,D,20211028,000000,5.58215,5.66623,5.47937,5.56504,3609.3961903256,0
+MTR.US,D,20211029,000000,5.60092,5.61627,5.40641,5.59927,4752.7520446534,0
+MTR.US,D,20211101,000000,5.56504,5.83903,5.40273,5.65061,14452.800523622,0
+MTR.US,D,20211102,000000,5.58215,5.6677,5.05124,5.09403,35327.73958643,0
+MTR.US,D,20211103,000000,5.05981,5.24585,4.87155,4.95711,25550.525455695,0
+MTR.US,D,20211104,000000,4.95711,5.02557,4.63178,4.72599,24318.04870778,0
+MTR.US,D,20211105,000000,4.88857,5.47512,4.88857,5.2568,43194.288705844,0
+MTR.US,D,20211108,000000,5.26526,5.30815,5.09807,5.19681,5880.8921366612,0
+MTR.US,D,20211109,000000,5.21761,5.52215,5.17969,5.47937,16516.709998308,0
+MTR.US,D,20211110,000000,5.38505,5.3937,5.29949,5.29949,5630.9188985476,0
+MTR.US,D,20211111,000000,5.35102,5.35102,5.14557,5.22247,10071.747815642,0
+MTR.US,D,20211112,000000,5.48792,5.65061,5.35461,5.47937,8976.2129286054,0
+MTR.US,D,20211115,000000,5.65061,5.65061,5.43236,5.44514,6631.8986911673,0
+MTR.US,D,20211116,000000,5.3937,5.3937,4.69176,4.92281,63985.541075891,0
+MTR.US,D,20211117,000000,4.83714,4.97424,4.81165,4.97424,6259.1125143285,0
+MTR.US,D,20211118,000000,5.0127,5.03552,4.94856,4.9828,4449.52363842,0
+MTR.US,D,20211119,000000,5.02557,5.02557,4.75717,4.93146,5449.4165908739,0
+MTR.US,D,20211122,000000,4.93992,5.07702,4.93992,4.95711,19462.046847384,0
+MTR.US,D,20211123,000000,4.97424,5.13691,4.95629,5.04279,13430.08392769,0
+MTR.US,D,20211124,000000,4.94856,5.13691,4.94856,5.13691,3249.6520954753,0
+MTR.US,D,20211126,000000,5.22247,5.54783,4.93992,5.54783,8584.9504689497,0
+MTR.US,D,20211129,000000,5.56283,5.56853,5.11115,5.31505,11333.569248032,0
+MTR.US,D,20211130,000000,5.23967,5.23967,4.99136,5.01711,6888.3929702751,0
+MTR.US,D,20211201,000000,5.01711,5.08565,4.96145,4.99136,2418.2193687064,0
+MTR.US,D,20211202,000000,4.88857,4.95711,4.76435,4.76878,8790.3632602691,0
+MTR.US,D,20211203,000000,4.79444,4.79444,4.77725,4.77725,761.87495616327,0
+MTR.US,D,20211206,000000,4.71735,4.82012,4.4531,4.82012,8751.2370143034,0
+MTR.US,D,20211207,000000,4.82867,5.13691,4.82867,5.13691,9991.3216433794,0
+MTR.US,D,20211208,000000,5.13691,5.37659,5.13691,5.24824,5004.8989630982,0
+MTR.US,D,20211209,000000,4.82867,5.29949,4.82867,5.14547,10987.954075336,0
+MTR.US,D,20211210,000000,5.13691,5.13691,5.09403,5.12835,7983.9278573115,0
+MTR.US,D,20211213,000000,4.77744,4.9828,4.77744,4.97424,7463.3314179361,0
+MTR.US,D,20211214,000000,4.88866,4.91434,4.88866,4.91434,1022.7165959339,0
+MTR.US,D,20211215,000000,4.8801,5.03782,4.83714,4.97424,2602.9821968774,0
+MTR.US,D,20211216,000000,4.97424,5.05114,4.89714,4.89714,5038.5910082353,0
+MTR.US,D,20211217,000000,4.89714,5.04949,4.76648,4.8801,18367.598800513,0
+MTR.US,D,20211220,000000,4.8801,5.05114,4.71735,4.73436,17195.985101877,0
+MTR.US,D,20211221,000000,4.83714,4.8801,4.70888,4.82867,10629.296820652,0
+MTR.US,D,20211222,000000,4.88001,5.00001,4.79444,4.99991,6522.1278344306,0
+MTR.US,D,20211223,000000,5.35102,5.35102,4.96567,5.15402,9759.824688083,0
+MTR.US,D,20211227,000000,5.22247,5.22247,5.0299,5.17114,9926.1112334368,0
+MTR.US,D,20211228,000000,5.26526,5.26526,5.17969,5.17969,18298.041029907,0
+MTR.US,D,20211229,000000,5.56504,5.56504,5.22247,5.30815,14653.865954278,0
+MTR.US,D,20211230,000000,5.43061,5.43061,5.24696,5.24696,14634.302831297,0
+MTR.US,D,20211231,000000,5.24696,5.37816,5.12523,5.37816,4372.3579866546,0
+MTR.US,D,20220103,000000,5.21006,5.42186,5.16829,5.36343,15816.784931589,0
+MTR.US,D,20220104,000000,5.47429,5.50918,5.37816,5.50918,10666.249386286,0
+MTR.US,D,20220105,000000,5.50928,5.58814,5.50928,5.56182,4458.2183597457,0
+MTR.US,D,20220106,000000,5.59668,5.85027,5.43925,5.7278,11303.137723392,0
+MTR.US,D,20220107,000000,5.71915,5.9028,5.54497,5.8591,16734.07803145,0
+MTR.US,D,20220110,000000,5.87658,5.87658,5.74556,5.87658,4774.4888479676,0
+MTR.US,D,20220111,000000,5.88531,6.0777,5.65805,6.0777,8599.0793911039,0
+MTR.US,D,20220112,000000,6.0777,6.24388,6.0777,6.0777,15215.762319951,0
+MTR.US,D,20220113,000000,6.02518,6.2875,6.02518,6.03402,6544.9514779105,0
+MTR.US,D,20220114,000000,6.06898,6.46251,6.04192,6.20018,10413.015627676,0
+MTR.US,D,20220118,000000,6.25261,6.40996,6.2332,6.40996,5201.617033092,0
+MTR.US,D,20220119,000000,6.54117,6.99119,6.38393,6.96092,27304.685483152,0
+MTR.US,D,20220120,000000,7.00472,8.30757,5.9902,6.03402,72920.454078201,0
+MTR.US,D,20220121,000000,6.29633,7.19702,6.21775,6.99588,43705.103583728,0
+MTR.US,D,20220124,000000,7.52943,8.05398,7.01336,7.21448,81856.453920675,0
+MTR.US,D,20220125,000000,7.8617,7.8617,7.29315,7.36842,21382.493420193,0
+MTR.US,D,20220126,000000,7.4331,7.94036,7.4331,7.69552,57747.078524711,0
+MTR.US,D,20220127,000000,8.22026,8.22026,6.32254,6.39248,82295.537347622,0
+MTR.US,D,20220128,000000,7.41555,7.41555,6.42983,6.42983,16343.902411959,0
+MTR.US,D,20220131,000000,6.38541,7.10482,6.1101,7.10482,29737.033774014,0
+MTR.US,D,20220201,000000,6.95383,7.17585,6.5948,7.08402,28511.078067091,0
+MTR.US,D,20220202,000000,6.79391,6.86945,6.2611,6.51421,29379.463359495,0
+MTR.US,D,20220203,000000,6.47427,6.64293,6.33165,6.57189,11091.203891079,0
+MTR.US,D,20220204,000000,6.04799,6.65184,6.04799,6.52754,50934.764366037,0
+MTR.US,D,20220207,000000,6.41207,6.57189,6.29255,6.43425,20281.52433233,0
+MTR.US,D,20220208,000000,6.33213,6.58072,6.33213,6.43867,6142.8206165975,0
+MTR.US,D,20220209,000000,6.42983,6.66971,6.42983,6.66971,14885.362909576,0
+MTR.US,D,20220210,000000,6.2966,6.76733,6.2966,6.61634,4633.1996264251,0
+MTR.US,D,20220211,000000,6.61625,6.76797,6.44758,6.76797,5858.0684931812,0
+MTR.US,D,20220214,000000,6.77617,6.82061,6.64293,6.7318,7575.2759550042,0
+MTR.US,D,20220215,000000,6.82061,6.93929,6.66077,6.68737,11032.514522131,0
+MTR.US,D,20220216,000000,6.74958,6.74958,6.7273,6.7273,796.65384146602,0
+MTR.US,D,20220217,000000,6.70532,6.83734,6.50473,6.61634,11645.492375591,0
+MTR.US,D,20220218,000000,6.57197,6.61634,6.52754,6.55422,1541.1393549779,0
+MTR.US,D,20220222,000000,6.65184,6.74064,6.43867,6.57189,9852.2061021685,0
+MTR.US,D,20220223,000000,6.57189,6.57189,6.40738,6.56297,12744.287783126,0
+MTR.US,D,20220224,000000,6.66971,7.37127,6.45651,6.64293,54114.858690907,0
+MTR.US,D,20220225,000000,6.77726,6.8645,6.44383,6.83137,14433.237400639,0
+MTR.US,D,20220228,000000,6.97554,7.31799,6.92144,7.20981,20613.010582871,0
+MTR.US,D,20220301,000000,7.45316,7.66045,7.29996,7.52521,50057.684352308,0
+MTR.US,D,20220302,000000,7.52521,7.65578,7.02956,7.27292,45187.553569759,0
+MTR.US,D,20220303,000000,7.24588,7.27292,6.68708,6.93045,19146.863199328,0
+MTR.US,D,20220304,000000,7.20981,8.05703,6.80423,7.75054,158281.96753328,0
+MTR.US,D,20220307,000000,8.21925,9.41816,7.66054,7.97587,372430.78010461,0
+MTR.US,D,20220308,000000,9.01236,9.5534,7.20989,7.96686,161715.29561677,0
+MTR.US,D,20220309,000000,7.46218,8.54992,7.20078,7.52521,91185.889903137,0
+MTR.US,D,20220310,000000,7.28195,7.37654,6.75923,7.11071,104523.59241673,0
+MTR.US,D,20220311,000000,7.35396,8.49858,6.85833,8.48957,102045.59683892,0
+MTR.US,D,20220314,000000,8.46252,8.47153,7.40826,8.10202,34659.332884517,0
+MTR.US,D,20220315,000000,7.68742,8.47153,7.68742,8.11113,51021.711579293,0
+MTR.US,D,20220316,000000,8.01193,8.01193,7.44414,7.61538,56742.838211596,0
+MTR.US,D,20220317,000000,7.39916,7.80279,7.27292,7.48021,68023.152291507,0
+MTR.US,D,20220318,000000,7.47121,7.47121,7.11973,7.18275,15867.866419377,0
+MTR.US,D,20220321,000000,7.56137,8.00294,7.29996,7.7326,43391.006775838,0
+MTR.US,D,20220322,000000,7.66045,7.84962,7.66045,7.728,24298.485584796,0
+MTR.US,D,20220323,000000,7.45316,7.91276,7.45316,7.91276,18845.808473426,0
+MTR.US,D,20220324,000000,7.99391,8.74186,7.98148,8.56171,83359.553869853,0
+MTR.US,D,20220325,000000,8.56171,9.73283,8.56171,9.24698,127041.83381011,0
+MTR.US,D,20220328,000000,9.6159,9.6159,8.19228,8.57965,115375.69147137,0
+MTR.US,D,20220329,000000,8.74186,8.74186,7.84071,7.98489,57011.287732527,0
+MTR.US,D,20220330,000000,7.96024,8.27942,7.75054,7.91469,24385.432798054,0
+MTR.US,D,20220331,000000,7.71411,8.14251,7.53173,7.85995,17907.865410417,0
+MTR.US,D,20220401,000000,7.76876,8.15179,7.75054,8.1334,13664.841403482,0
+MTR.US,D,20220404,000000,8.37059,8.65389,8.13348,8.46177,72286.826261592,0
+MTR.US,D,20220405,000000,8.66236,8.7334,8.29763,8.56207,28952.335174369,0
+MTR.US,D,20220406,000000,8.75381,8.75381,8.336,8.43896,21359.669776714,0
+MTR.US,D,20220407,000000,8.64414,8.75381,8.38883,8.5803,18327.385714382,0
+MTR.US,D,20220408,000000,8.63503,9.11817,8.63503,9.08138,45691.847406648,0
+MTR.US,D,20220411,000000,9.11817,9.12737,8.42323,8.8541,35796.16769785,0
+MTR.US,D,20220412,000000,8.84491,9.4605,8.76485,9.45222,20131.540389461,0
+MTR.US,D,20220413,000000,9.66561,9.98497,9.21938,9.98497,48169.842984468,0
+MTR.US,D,20220414,000000,10.03,10.8322,9.77504,10.4403,53805.10924368,0
+MTR.US,D,20220418,000000,10.8876,11.6254,10.3953,11.6254,69406.699822458,0
+MTR.US,D,20220419,000000,11.8445,11.954,10.951,11.1425,44148.534371339,0
+MTR.US,D,20220420,000000,11.0422,11.8997,11.0146,11.8904,26286.316247882,0
+MTR.US,D,20220421,000000,12.0358,12.0358,11.0422,11.6254,30704.321521496,0
+MTR.US,D,20220422,000000,11.4893,11.6917,10.5775,10.5775,20515.194967958,0
+MTR.US,D,20220425,000000,10.1117,10.2766,8.88171,9.63809,103488.92057898,0
+MTR.US,D,20220426,000000,9.49177,10.1817,9.49177,9.86633,24844.079347983,0
+MTR.US,D,20220427,000000,10.0851,10.9234,9.89281,10.3492,20166.319274764,0
+MTR.US,D,20220428,000000,11.0964,11.0964,10.5443,10.8296,17334.013802921,0
+MTR.US,D,20220429,000000,11.1332,11.9337,10.9491,11.0413,46353.733067566,0
+MTR.US,D,20220502,000000,11.2068,11.9612,10.9399,10.9767,25298.37853725,0
+MTR.US,D,20220503,000000,11.8692,11.8692,11.0413,11.1607,39244.711543651,0
+MTR.US,D,20220504,000000,11.9521,11.9521,11.2437,11.4735,26832.996851234,0
+MTR.US,D,20220505,000000,11.9429,12.1275,11.5013,11.989,51925.962597165,0
+MTR.US,D,20220506,000000,12.2281,15.4024,11.9612,14.5835,137817.85405312,0
+MTR.US,D,20220509,000000,14.4916,14.4916,11.5381,12.1453,89967.542077374,0
+MTR.US,D,20220510,000000,11.7036,11.94,10.7466,11.4092,76802.647150121,0
+MTR.US,D,20220511,000000,11.446,11.8087,11.3999,11.7774,18683.869288735,0
+MTR.US,D,20220512,000000,12.0625,12.0625,10.7652,11.124,27026.45440073,0
+MTR.US,D,20220513,000000,11.2344,11.6774,10.3235,10.9308,39104.509162274,0
+MTR.US,D,20220516,000000,11.4554,12.6699,10.8112,12.2142,38099.182008993,0
+MTR.US,D,20220517,000000,12.3292,13.0194,12.3292,12.6329,28262.191669143,0
+MTR.US,D,20220518,000000,12.5135,12.8123,12.0022,12.5224,18017.636267153,0
+MTR.US,D,20220519,000000,12.1453,13.0493,12.0137,12.2878,28087.210402463,0
+MTR.US,D,20220520,000000,12.4582,13.8014,12.0073,13.4426,38479.576066991,0
+MTR.US,D,20220523,000000,14.7217,17.583,14.7217,16.9114,123367.22720985,0
+MTR.US,D,20220524,000000,17.307,18.0753,16.7365,17.6935,75748.412189379,0
+MTR.US,D,20220525,000000,18.08,19.3219,17.0307,19.3219,66971.0910111,0
+MTR.US,D,20220526,000000,19.2944,23.0485,19.2944,22.0823,177526.64634753,0
+MTR.US,D,20220527,000000,24.8346,26.0339,14.7371,16.2713,288857.49232042,0
+MTR.US,D,20220531,000000,16.9686,20.0833,16.9686,18.2051,103084.1858287,0
+MTR.US,D,20220601,000000,19.7113,20.0833,18.1308,19.702,69838.820678866,0
+MTR.US,D,20220602,000000,19.7578,22.3055,19.6189,21.106,82876.260954053,0
+MTR.US,D,20220603,000000,20.5575,21.2906,19.1535,19.6649,65079.649484533,0
+MTR.US,D,20220606,000000,19.6649,21.292,19.6649,20.2135,41573.108100729,0
+MTR.US,D,20220607,000000,20.4553,20.6876,19.9904,20.3715,57644.587232235,0
+MTR.US,D,20220608,000000,20.5762,20.7807,20.0117,20.4273,70305.59588753,0
+MTR.US,D,20220609,000000,19.9904,20.2229,18.7514,19.2931,46901.228800554,0
+MTR.US,D,20220610,000000,19.1535,19.1775,17.8984,18.2795,40338.412387488,0
+MTR.US,D,20220613,000000,17.9077,18.0842,16.3084,17.0987,39515.640418299,0
+MTR.US,D,20220614,000000,17.0987,18.2864,14.9431,15.4623,57718.7980373,0
+MTR.US,D,20220615,000000,15.8993,17.5438,15.8993,16.8848,40698.711223669,0
+MTR.US,D,20220616,000000,17.2474,17.2784,15.7226,16.2713,34041.249146173,0
+MTR.US,D,20220617,000000,15.89,16.7361,13.9002,13.9095,55938.814234673,0
+MTR.US,D,20220621,000000,14.5975,15.4959,13.0263,14.6162,44089.822359426,0
+MTR.US,D,20220622,000000,13.5562,14.1327,13.0172,13.0543,38854.196286205,0
+MTR.US,D,20220623,000000,13.017,13.017,9.7255,10.0881,133832.19606028,0
+MTR.US,D,20220624,000000,10.4321,10.8506,9.8376,10.3765,42222.72152477,0
+MTR.US,D,20220627,000000,11.1481,11.1713,10.1625,10.5624,45383.671612938,0
+MTR.US,D,20220628,000000,10.3856,12.1708,10.3856,11.7433,87072.935756376,0
+MTR.US,D,20220629,000000,11.8844,11.8844,10.36,10.4447,36598.830567813,0
+MTR.US,D,20220630,000000,10.2376,10.917,9.98348,10.2658,41223.899115089,0
+MTR.US,D,20220701,000000,10.2564,10.6752,10.233,10.2376,30387.082944,0
+MTR.US,D,20220705,000000,10.2564,10.5104,8.67563,9.25904,85357.59549177,0
+MTR.US,D,20220706,000000,8.78855,9.40959,8.2428,8.94851,66703.22320079,0
+MTR.US,D,20220707,000000,10.0908,10.3194,9.17435,9.84248,32741.064293315,0
+MTR.US,D,20220708,000000,10.1436,11.5739,9.98348,10.821,51090.428617139,0
+MTR.US,D,20220711,000000,10.8117,11.7371,10.8117,11.4327,20797.930025324,0
+MTR.US,D,20220712,000000,10.9245,11.3385,10.5389,10.6987,18236.713297627,0
+MTR.US,D,20220713,000000,10.8492,12.0631,10.5388,11.4985,50190.28315309,0
+MTR.US,D,20220714,000000,10.8775,11.6773,10.8775,11.094,13489.42901438,0
+MTR.US,D,20220715,000000,11.094,12.0254,11.094,11.5456,28136.187911111,0
+MTR.US,D,20220718,000000,11.5832,13.5875,11.5832,13.0605,34057.806005189,0
+MTR.US,D,20220719,000000,12.7123,14.8202,12.7029,13.9826,70313.369766759,0
+MTR.US,D,20220720,000000,12.4206,13.1735,11.6209,11.6209,85097.222836881,0
+MTR.US,D,20220721,000000,11.6773,11.9407,10.4635,10.6329,23444.166395433,0
+MTR.US,D,20220722,000000,10.3504,11.1359,10.3504,10.3976,12916.609173621,0
+MTR.US,D,20220725,000000,10.1906,11.2361,10.1906,10.7834,25570.720201294,0
+MTR.US,D,20220726,000000,11.4703,11.6679,10.8023,11.0375,19066.717556685,0
+MTR.US,D,20220727,000000,11.2914,11.9597,10.7835,11.5456,10427.659141976,0
+MTR.US,D,20220728,000000,11.812,11.812,10.9009,11.1434,22915.941330987,0
+MTR.US,D,20220729,000000,11.3332,11.7923,10.963,11.6622,20374.763462874,0
+MTR.US,D,20220801,000000,11.2572,11.8073,11.1245,11.4279,17623.753895279,0
+MTR.US,D,20220802,000000,11.1909,11.9116,11.1909,11.5512,16731.705564813,0
+MTR.US,D,20220803,000000,12.1961,12.1961,11.375,11.6935,15061.487414154,0
+MTR.US,D,20220804,000000,11.8453,11.8453,11.2004,11.4279,4686.944242223,0
+MTR.US,D,20220805,000000,11.8168,11.8547,11.2858,11.3254,14997.167144463,0
+MTR.US,D,20220808,000000,11.0106,12.0445,11.0106,11.4754,12976.878017781,0
+MTR.US,D,20220809,000000,11.3805,11.8452,10.9063,10.9063,16942.591694947,0
+MTR.US,D,20220810,000000,11.067,11.8453,10.9353,11.6176,21337.458646934,0
+MTR.US,D,20220811,000000,11.2382,12.1961,11.2382,12.1961,14161.003638482,0
+MTR.US,D,20220812,000000,11.9495,12.1961,11.7789,12.0445,10439.917872272,0
+MTR.US,D,20220815,000000,11.39,12.1961,11.39,12.0445,15151.114019461,0
+MTR.US,D,20220816,000000,12.1108,12.2341,11.8033,12.0445,10857.472409936,0
+MTR.US,D,20220817,000000,12.2056,12.9488,11.9211,12.7177,29349.022730716,0
+MTR.US,D,20220818,000000,13.2583,14.0644,13.0266,13.6377,40033.568513943,0
+MTR.US,D,20220819,000000,13.467,14.8896,13.467,13.742,27308.699421673,0
+MTR.US,D,20220822,000000,15.0792,15.8189,14.4628,15.6482,49419.055735547,0
+MTR.US,D,20220823,000000,16.1224,17.0444,15.6665,16.2458,58460.798565032,0
+MTR.US,D,20220824,000000,16.388,17.3268,16.1456,16.8527,65691.029536668,0
+MTR.US,D,20220825,000000,16.938,17.0708,16.1699,17.0708,40353.061001097,0
+MTR.US,D,20220826,000000,17.0708,17.0708,16.5967,16.7864,30814.681335146,0
+MTR.US,D,20220829,000000,17.0613,17.8295,16.254,16.7958,67654.379408214,0
+MTR.US,D,20220830,000000,16.7023,16.7215,14.2635,15.7283,61390.596765221,0
+MTR.US,D,20220831,000000,15.7572,16.6927,15.7284,15.979,25225.716743143,0
+MTR.US,D,20220901,000000,16.2008,16.2587,14.2818,15.1015,53441.063568111,0
+MTR.US,D,20220902,000000,15.5354,15.8714,14.9709,15.3329,26408.917549026,0
+MTR.US,D,20220906,000000,15.7475,16.0612,14.9279,15.1978,17298.997233787,0
+MTR.US,D,20220907,000000,14.6289,15.4968,14.6289,15.0437,12165.917488718,0
+MTR.US,D,20220908,000000,15.0821,15.5837,14.6231,14.9479,11361.21650242,0
+MTR.US,D,20220909,000000,15.2558,15.8324,15.0531,15.603,6250.9504451066,0
+MTR.US,D,20220912,000000,15.9025,16.5672,15.034,15.9115,20633.943589371,0
+MTR.US,D,20220913,000000,15.769,16.4418,15.7379,15.7862,19961.97678638,0
+MTR.US,D,20220914,000000,16.008,17.7699,16.008,16.7795,46073.279408773,0
+MTR.US,D,20220915,000000,16.3936,17.1073,16.3936,16.5383,18053.922901345,0
+MTR.US,D,20220916,000000,16.4033,16.9145,15.541,15.8826,12249.913339091,0
+MTR.US,D,20220919,000000,14.9568,15.7861,14.465,14.87,24125.474801826,0
+MTR.US,D,20220920,000000,15.2075,15.2799,13.9828,14.4554,19426.892109925,0
+MTR.US,D,20220921,000000,15.41,15.41,14.1756,14.2046,9545.4543542147,0
+MTR.US,D,20220922,000000,14.248,14.436,14.1756,14.2798,9793.293962108,0
+MTR.US,D,20220923,000000,13.761,13.9635,12.4882,12.4882,38640.16514359,0
+MTR.US,D,20220926,000000,12.1795,12.6907,11.9673,12.3832,17910.818859967,0
+MTR.US,D,20220927,000000,12.408,13.4525,12.408,12.951,15456.273454597,0
+MTR.US,D,20220928,000000,12.9703,13.9047,12.546,13.4525,34052.539933048,0
+MTR.US,D,20220929,000000,13.518,13.7164,12.6384,12.6578,8875.2623205205,0
+MTR.US,D,20220930,000000,12.1202,13.0293,12.1104,12.3353,23054.197248486,0
+MTR.US,D,20221003,000000,13.1954,14.2589,12.6578,13.6548,18456.453286708,0
+MTR.US,D,20221004,000000,13.4886,15.4434,13.0007,14.036,22104.774374313,0
+MTR.US,D,20221005,000000,15.2089,15.5928,13.909,14.6616,42340.372465099,0
+MTR.US,D,20221006,000000,15.0428,16.8119,14.7593,16.7141,41008.315803277,0
+MTR.US,D,20221007,000000,17.0465,18.4633,16.7329,17.3397,74696.458476487,0
+MTR.US,D,20221010,000000,17.3397,17.3397,15.9615,17.0269,37397.848860439,0
+MTR.US,D,20221011,000000,16.763,16.7826,15.6389,16.3037,17436.437547969,0
+MTR.US,D,20221012,000000,16.1961,17.0759,16.0788,16.8021,7691.5529827865,0
+MTR.US,D,20221013,000000,17.0269,17.9065,16.807,17.7698,16321.274904815,0
+MTR.US,D,20221014,000000,17.7991,17.8871,17.1051,17.584,5136.9097534678,0
+MTR.US,D,20221017,000000,17.7209,17.8969,17.2762,17.6916,16774.501557032,0
+MTR.US,D,20221018,000000,17.9066,17.9066,16.9859,17.2504,9448.1899170037,0
+MTR.US,D,20221019,000000,16.9096,16.9096,16.2352,16.7923,6764.6379784763,0
+MTR.US,D,20221020,000000,16.5969,17.3104,15.9334,15.9334,20812.618027245,0
+MTR.US,D,20221021,000000,15.6389,16.0715,15.0916,15.7465,21766.133241391,0
+MTR.US,D,20221024,000000,15.4142,15.5965,15.0242,15.1112,22306.322118076,0
+MTR.US,D,20221025,000000,14.9548,15.3946,14.9548,15.1062,17936.726109898,0
+MTR.US,D,20221026,000000,15.16,15.1991,14.6322,14.989,18450.314776746,0
+MTR.US,D,20221027,000000,15.3848,15.727,15.2089,15.4044,11279.512055762,0
+MTR.US,D,20221028,000000,15.3965,15.3965,14.6214,15.1196,5807.7246420171,0
+MTR.US,D,20221031,000000,15.0207,15.614,14.7637,15.4657,16841.693572724,0
+MTR.US,D,20221101,000000,15.5151,15.8217,14.9417,15.3273,11923.886688843,0
+MTR.US,D,20221102,000000,15.3273,15.3371,14.9317,15.1295,6821.0173620765,0
+MTR.US,D,20221103,000000,15.0306,15.3173,15.0306,15.1592,5213.0977763535,0
+MTR.US,D,20221104,000000,15.6437,15.8217,15.1888,15.3866,10135.961011133,0
+MTR.US,D,20221107,000000,15.3668,15.525,15.0504,15.2746,14417.678951983,0
+MTR.US,D,20221108,000000,15.2706,15.693,15.2679,15.3722,2669.753274408,0
+MTR.US,D,20221109,000000,15.3767,15.3767,14.3977,14.6857,11333.304903898,0
+MTR.US,D,20221110,000000,14.6845,14.9317,14.3545,14.5065,10815.534571892,0
+MTR.US,D,20221111,000000,14.4966,14.7043,14.1406,14.5263,12025.013706813,0
+MTR.US,D,20221114,000000,14.8032,14.821,14.1407,14.2854,12101.87024047,0
+MTR.US,D,20221115,000000,14.5461,15.0206,14.3035,14.5938,10085.397502148,0
+MTR.US,D,20221116,000000,14.8427,15.0799,14.6549,14.8828,6908.9978677104,0
+MTR.US,D,20221117,000000,14.7537,14.9317,14.6153,14.9317,5494.2308863101,0
+MTR.US,D,20221118,000000,14.7933,14.8328,14.404,14.6944,5530.6366127793,0
+MTR.US,D,20221121,000000,14.9317,15.3273,14.5164,15.1369,19989.77764213,0
+MTR.US,D,20221122,000000,15.6239,15.92,15.2888,15.6536,16885.178190451,0
+MTR.US,D,20221123,000000,15.6239,16.3161,15.6239,16.0689,20484.288760003,0
+MTR.US,D,20221125,000000,16.0788,16.504,15.8326,16.3603,12573.12214421,0
+MTR.US,D,20221128,000000,16.3557,16.4743,15.3668,16.415,46286.847395049,0
+MTR.US,D,20221129,000000,16.62,17.3,16.41,16.8091,43027,0
+MTR.US,D,20221130,000000,16.65,17.21,16.51,16.51,23452,0
+MTR.US,D,20221201,000000,16.99,17.1449,16.36,17.02,16674,0
+MTR.US,D,20221202,000000,16.77,18,16.444,17.78,19986,0
+MTR.US,D,20221205,000000,18.15,19.4127,17.0952,17.65,59723,0
+MTR.US,D,20221206,000000,17.94,18.24,17.6,17.7,22670,0
+MTR.US,D,20221207,000000,17.58,17.58,14.83,15.6,78758,0
+MTR.US,D,20221208,000000,15.26,16.11,15.26,15.84,24076,0
+MTR.US,D,20221209,000000,15.72,16.84,15.72,16.58,14629,0
+MTR.US,D,20221212,000000,16.68,17.495,16.14,16.9452,27840,0
+MTR.US,D,20221213,000000,17.93,18.409,17.3206,17.54,11129,0
+MTR.US,D,20221214,000000,17.99,18.53,17.0455,17.11,47556,0
+MTR.US,D,20221215,000000,17.96,17.96,15.7505,17.49,25338,0
+MTR.US,D,20221216,000000,17.65,17.95,16.9974,17.95,15935,0
+MTR.US,D,20221219,000000,18.3,18.3,17.5,17.85,9327,0
+MTR.US,D,20221220,000000,17.85,18.2817,17.54,18.04,17766,0
+MTR.US,D,20221221,000000,18.27,20.89,18.27,20.5,66139,0
+MTR.US,D,20221222,000000,20.45,20.45,19.22,20.2,32105,0
+MTR.US,D,20221223,000000,20.21,24.5,19.86,24.5,81407,0
+MTR.US,D,20221227,000000,20.46,22.77,19.871,21.62,92775,0
+MTR.US,D,20221228,000000,21.37,24.19,20.5201,23.5,74520,0
+MTR.US,D,20221229,000000,22.62,23.4799,21.76,22.15,42590,0
+MTR.US,D,20221230,000000,22,23.05,20.51,22.01,65918,0
+MTR.US,D,20230103,000000,21.9,22.33,15.8409,16.55,155158,0
+MTR.US,D,20230104,000000,16.81,17.4027,14.5927,15.16,174203,0
+MTR.US,D,20230105,000000,16.3436,16.3436,15.2,15.339,28589,0
+MTR.US,D,20230106,000000,15.35,17.585,15.35,17.05,72410,0
+MTR.US,D,20230109,000000,17.51,19.3899,16.585,17.5,70798,0
+MTR.US,D,20230110,000000,17.48,19.15,17.45,19.11,28435,0
+MTR.US,D,20230111,000000,19.12,21.095,18.93,20.11,51468,0
+MTR.US,D,20230112,000000,20.5,20.5,19.6951,20.12,22207,0
+MTR.US,D,20230113,000000,20.05,20.6774,19.71,20.32,15016,0
+MTR.US,D,20230117,000000,21.79,21.809,20.43,21.18,31737,0
+MTR.US,D,20230118,000000,21.44,21.44,19.5001,20.28,42536,0
+MTR.US,D,20230119,000000,20.53,21.4289,20.1101,20.9,19387,0
+MTR.US,D,20230120,000000,21,21,20.1001,20.79,12183,0
+MTR.US,D,20230123,000000,20.5,20.5,18.86,19.36,55727,0
+MTR.US,D,20230124,000000,19.02,19.3,18.13,18.69,33782,0
+MTR.US,D,20230125,000000,18.48,19.145,18.1,18.72,23688,0
+MTR.US,D,20230126,000000,18.73,19.72,18.7201,19,18614,0
+MTR.US,D,20230127,000000,19.02,19.9672,18.925,19.37,22539,0
+MTR.US,D,20230130,000000,19.45,19.9048,18.99,19.39,16616,0
+MTR.US,D,20230131,000000,18.92,19.78,18.06,19.07,26116,0
+MTR.US,D,20230201,000000,19.17,19.255,18.1401,18.55,21170,0
+MTR.US,D,20230202,000000,18.23,19.1999,17.89,18.2,44016,0
+MTR.US,D,20230203,000000,17.89,18.45,17.0001,17.17,42580,0
+MTR.US,D,20230206,000000,17.01,18.3699,17.01,17.1,20740,0
+MTR.US,D,20230207,000000,17.9435,17.9435,17.29,17.6601,12685,0
+MTR.US,D,20230208,000000,17.99,17.99,17.15,17.17,9290,0
+MTR.US,D,20230209,000000,17.565,17.565,16.58,16.82,16030,0
+MTR.US,D,20230210,000000,16.58,17.25,16.5494,17.11,14516,0
+MTR.US,D,20230213,000000,17.31,17.9799,16.9,17.715,21344,0
+MTR.US,D,20230214,000000,17.72,18.96,17.72,18.4,41477,0
+MTR.US,D,20230215,000000,17.95,18.7837,17.9,18.43,17489,0
+MTR.US,D,20230216,000000,18.83,18.83,18.2,18.2,24716,0
+MTR.US,D,20230217,000000,18.56,18.56,17.29,18.23,12442,0
+MTR.US,D,20230221,000000,18.43,18.45,18.0002,18.1101,15873,0
+MTR.US,D,20230222,000000,18.28,18.9065,17.4,17.4,10358,0
+MTR.US,D,20230223,000000,17.16,18.3459,17.16,17.6429,32496,0
+MTR.US,D,20230224,000000,17.26,17.4272,16.0371,16.5,19291,0
+MTR.US,D,20230227,000000,16.6,17.48,16.59,16.63,33606,0
+MTR.US,D,20230228,000000,16.79,17.15,16.7,16.9,5535,0
+MTR.US,D,20230301,000000,16.9,17.43,16.64,17.04,6823,0
+MTR.US,D,20230302,000000,17.36,17.75,17.29,17.42,9222,0
+MTR.US,D,20230303,000000,17.76,17.85,17.2701,17.32,13136,0
+MTR.US,D,20230306,000000,17.3,17.9852,16.605,17.03,34213,0
+MTR.US,D,20230307,000000,16.72,17.1426,16.72,16.8,4952,0
+MTR.US,D,20230308,000000,16.7401,17.06,16.54,16.91,9254,0
+MTR.US,D,20230309,000000,17.18,17.9899,17.08,17.555,6639,0
+MTR.US,D,20230310,000000,17.22,17.5369,16.8465,17.23,21182,0
+MTR.US,D,20230313,000000,17.36,17.53,16.0801,16.3634,15010,0
+MTR.US,D,20230314,000000,16.3,16.82,15.77,15.98,11587,0
+MTR.US,D,20230315,000000,15.35,15.595,14.1,14.225,31272,0
+MTR.US,D,20230316,000000,14.21,15.18,14.0651,14.42,14202,0
+MTR.US,D,20230317,000000,14.88,15.19,13.95,14.37,21008,0
+MTR.US,D,20230320,000000,14.02,14.74,13.6116,13.62,20003,0
+MTR.US,D,20230321,000000,13.9911,14.47,13.7378,14.0149,26407,0
+MTR.US,D,20230322,000000,13.92,14.8499,13.92,14.19,9280,0
+MTR.US,D,20230323,000000,14.3,15.06,14.3,14.7699,6995,0
+MTR.US,D,20230324,000000,14.77,16.1999,14.77,15.7741,18973,0
+MTR.US,D,20230327,000000,16.13,16.7065,14.92,16.1585,26943,0
+MTR.US,D,20230328,000000,15.71,16.8199,15.71,16.31,12552,0
+MTR.US,D,20230329,000000,15.97,16.8191,15.97,16.5555,10886,0
+MTR.US,D,20230330,000000,16.4,16.75,16.0356,16.3,5991,0
+MTR.US,D,20230331,000000,16.51,16.51,15.9594,16.0535,8235,0
+MTR.US,D,20230403,000000,16.75,17.5499,16.2434,16.6601,21518,0
+MTR.US,D,20230404,000000,17.4239,17.69,16.8,16.9207,9357,0
+MTR.US,D,20230405,000000,17.015,17.48,17.015,17.34,8159,0
+MTR.US,D,20230406,000000,17.3,17.95,17.26,17.5,19602,0
+MTR.US,D,20230410,000000,17.95,17.95,17.0924,17.5,19179,0
+MTR.US,D,20230411,000000,17.83,18,17.5504,17.83,10927,0
+MTR.US,D,20230412,000000,17.62,19.109,17.62,18.47,24596,0
+MTR.US,D,20230413,000000,18.8,19.11,18.0301,18.7664,25681,0
+MTR.US,D,20230414,000000,18.905,19.0021,18.85,19.0021,9608,0
+MTR.US,D,20230417,000000,19.01,19.8,19,19.31,24450,0
+MTR.US,D,20230418,000000,19.55,19.55,18.1566,18.93,12925,0
+MTR.US,D,20230419,000000,19.2375,20.8237,19.0339,19.615,39057,0
+MTR.US,D,20230420,000000,19.45,20.5899,19.45,19.91,18425,0
+MTR.US,D,20230421,000000,20.6,20.7999,20.21,20.65,36175,0
+MTR.US,D,20230424,000000,20.8,22.6977,20.67,22.3,50536,0
+MTR.US,D,20230425,000000,21.75,22.29,19.0238,19.07,62782,0
+MTR.US,D,20230426,000000,19.88,20.1399,18.75,19.62,37887,0
+MTR.US,D,20230427,000000,19.21,19.21,17.87,18.5,19278,0
+MTR.US,D,20230428,000000,18.49,19.45,17.7901,18.1512,11262,0
+MTR.US,D,20230501,000000,18.01,19.48,18.01,18.78,17709,0
+MTR.US,D,20230502,000000,18.84,19.25,17.51,18.13,23255,0
+MTR.US,D,20230503,000000,19,19.3569,17.5101,18.65,17327,0
+MTR.US,D,20230504,000000,18.49,19.0399,18.21,18.58,13899,0
+MTR.US,D,20230505,000000,18.25,18.9699,18.25,18.64,12718,0
+MTR.US,D,20230508,000000,18.98,20.16,18.725,19.93,34359,0
+MTR.US,D,20230509,000000,19.93,20.88,19.5801,20.32,24115,0
+MTR.US,D,20230510,000000,20.25,20.88,19.71,20.295,7611,0
+MTR.US,D,20230511,000000,20.63,22.105,20.0738,21.58,35263,0
+MTR.US,D,20230512,000000,21.97,21.97,20.66,20.9,17842,0
+MTR.US,D,20230515,000000,21.1,21.22,20.55,20.85,12151,0
+MTR.US,D,20230516,000000,21.025,21.025,20.36,20.52,12585,0
+MTR.US,D,20230517,000000,20.84,21.332,20,20.265,11304,0
+MTR.US,D,20230518,000000,20,21.7623,19.975,21.43,18356,0
+MTR.US,D,20230519,000000,21.62,23.5,21.62,23.5,56250,0
+MTR.US,D,20230522,000000,23.98,25.98,23.69,24.7,51473,0
+MTR.US,D,20230523,000000,25.25,26.75,25,26.75,48753,0
+MTR.US,D,20230524,000000,28.98,29.5,27.5639,29.4,60187,0
+MTR.US,D,20230525,000000,29.37,29.44,22.7801,23.64,84194,0
+MTR.US,D,20230526,000000,24.57,27.8999,23,24.5,38380,0
+MTR.US,D,20230530,000000,24.5,25.74,24.02,24.02,29850,0
+MTR.US,D,20230531,000000,23.81,24.4,23.3,23.31,7223,0
+MTR.US,D,20230601,000000,23.3,24.67,22.87,23.87,36624,0
+MTR.US,D,20230602,000000,23.1,25.35,23.1,23.96,37914,0
+MTR.US,D,20230605,000000,24.97,25.8833,24,24.21,14871,0
+MTR.US,D,20230606,000000,24.64,25.525,23.69,24.12,63477,0
+MTR.US,D,20230607,000000,24.56,25,24.4,24.55,33931,0
+MTR.US,D,20230608,000000,25.9,25.9,24.0883,24.73,38337,0
+MTR.US,D,20230609,000000,24.0048,24.98,23.93,24.09,8596,0
+MTR.US,D,20230612,000000,24.33,24.92,23.6422,23.95,17967,0
+MTR.US,D,20230613,000000,24,24.8999,24,24.44,15610,0
+MTR.US,D,20230614,000000,24.75,25.4499,24.56,25.1,13759,0
+MTR.US,D,20230615,000000,25.1,25.1,21.88,22.86,45410,0
+MTR.US,D,20230616,000000,22.81,24.2174,22.26,23.11,29081,0
+MTR.US,D,20230620,000000,22.83,24.5075,21.5,21.69,39965,0
+MTR.US,D,20230621,000000,21.69,22.9466,21.69,22.56,11371,0
+MTR.US,D,20230622,000000,22.3,23.3343,22.3,23.09,9073,0
+MTR.US,D,20230623,000000,23.3248,24.8399,23.001,24.21,23715,0
+MTR.US,D,20230626,000000,24.44,24.79,23.5,24.78,21267,0
+MTR.US,D,20230627,000000,24.85,24.85,23.9209,24.17,15336,0
+MTR.US,D,20230628,000000,24.13,24.7393,23.9501,24.58,17343,0
+MTR.US,D,20230629,000000,24.6,25.65,23.81,25.25,36268,0
+MTR.US,D,20230630,000000,25.2481,25.34,24.0101,24.62,20966,0
+MTR.US,D,20230703,000000,24.26,24.8815,24.22,24.49,9609,0
+MTR.US,D,20230705,000000,24.5,24.9926,23.67,24.36,19414,0
+MTR.US,D,20230706,000000,23.92,24.97,22.62,23.5,46219,0
+MTR.US,D,20230707,000000,23.45,23.9,22.691,22.9,32419,0
+MTR.US,D,20230710,000000,22.68,24.64,22.6398,23.01,51675,0
+MTR.US,D,20230711,000000,23.3,23.9999,22.9,23.135,12090,0
+MTR.US,D,20230712,000000,23.24,23.74,23.01,23.59,13882,0
+MTR.US,D,20230713,000000,23.57,24.59,23.2301,24.31,12510,0
+MTR.US,D,20230714,000000,24.18,24.87,23.75,24.26,22089,0
+MTR.US,D,20230717,000000,24.3,24.3799,23.0001,23.2,19309,0
+MTR.US,D,20230718,000000,23.5,24.4663,23.2,24.04,11938,0
+MTR.US,D,20230719,000000,24.19,24.19,23,23.77,20196,0
+MTR.US,D,20230720,000000,23.77,23.99,23.0001,23.84,16020,0
+MTR.US,D,20230721,000000,22.63,22.8,17.55,18.23,101967,0
+MTR.US,D,20230724,000000,18.23,19.6899,18.23,19.03,28968,0
+MTR.US,D,20230725,000000,19.68,20.2499,19.106,19.74,15189,0
+MTR.US,D,20230726,000000,20.3029,20.3029,19.5,19.67,7708,0
+MTR.US,D,20230727,000000,20,20.3,19.4101,19.98,14925,0
+MTR.US,D,20230728,000000,20.14,20.14,18.9436,19.27,18135,0
+MTR.US,D,20230731,000000,20.24,20.24,19.395,19.44,13593,0
+MTR.US,D,20230801,000000,19.35,20.19,19.35,20.19,16178,0
+MTR.US,D,20230802,000000,19.4429,20.23,19.4429,20.23,5823,0
+MTR.US,D,20230803,000000,19.5,20.24,19.49,20.24,8785,0
+MTR.US,D,20230804,000000,19.5,20.16,19.5,19.91,3829,0
+MTR.US,D,20230807,000000,20.13,20.7609,19.5101,20.18,15710,0
+MTR.US,D,20230808,000000,19.94,20.5707,19.5101,20.2862,15518,0
+MTR.US,D,20230809,000000,20.5068,20.69,20.01,20.48,6515,0
+MTR.US,D,20230810,000000,20.41,21.719,20.41,21.58,15864,0
+MTR.US,D,20230811,000000,21.74,21.77,20.9412,21.77,13145,0
+MTR.US,D,20230814,000000,21.79,21.8699,20.85,21.72,12998,0
+MTR.US,D,20230815,000000,21.73,21.73,20.4838,21.33,11412,0
+MTR.US,D,20230816,000000,21.015,23.4716,20.5527,23,48434,0
+MTR.US,D,20230817,000000,23.55,23.55,21.2601,22.46,20546,0
+MTR.US,D,20230818,000000,22.06,22.9399,21.2,21.4865,9335,0
+MTR.US,D,20230821,000000,21.4,21.905,19.72,20.23,14482,0
+MTR.US,D,20230822,000000,19.37,19.58,19.0001,19.39,17423,0
+MTR.US,D,20230823,000000,19.06,20.5,19.02,19.25,19712,0
+MTR.US,D,20230824,000000,19.25,20.26,19.25,19.45,4675,0
+MTR.US,D,20230825,000000,19.51,20.59,19.286,19.49,11307,0
+MTR.US,D,20230828,000000,20.51,21,19.55,20,22348,0
+MTR.US,D,20230829,000000,20.38,20.48,19.63,19.63,13740,0
+MTR.US,D,20230830,000000,19.39,20.28,18.9707,19.785,19573,0
+MTR.US,D,20230831,000000,19.41,20.4085,19.41,19.5,11818,0
+MTR.US,D,20230901,000000,19.63,20,19.25,19.505,9168,0
+MTR.US,D,20230905,000000,19.02,19.5,18.4501,18.85,28349,0
+MTR.US,D,20230906,000000,20,20,18.7,18.7,19268,0
+MTR.US,D,20230907,000000,18.57,19.1895,16.49,17,31203,0
+MTR.US,D,20230908,000000,16.99,17.66,16.99,17.66,9545,0
+MTR.US,D,20230911,000000,17.75,18.16,17.66,17.94,11771,0
+MTR.US,D,20230912,000000,18.33,18.33,17.71,17.99,13378,0
+MTR.US,D,20230913,000000,18.1,18.3399,17.39,17.4,12701,0
+MTR.US,D,20230914,000000,17.39,17.7378,16.99,17.14,11345,0
+MTR.US,D,20230915,000000,16.98,17.22,16.4,16.73,19476,0
+MTR.US,D,20230918,000000,16.41,16.8699,16.02,16.02,26342,0
+MTR.US,D,20230919,000000,15.96,16.08,13.6406,13.87,54500,0
+MTR.US,D,20230920,000000,13.9,15.2099,13,14.66,33306,0
+MTR.US,D,20230921,000000,14.93,15,14.46,14.47,18888,0
+MTR.US,D,20230922,000000,14.59,14.625,14.3,14.43,7783,0
+MTR.US,D,20230925,000000,14.11,14.7199,14.03,14.63,12259,0
+MTR.US,D,20230926,000000,14.92,14.9299,14.02,14.58,10512,0
+MTR.US,D,20230927,000000,14.47,15.17,14.4101,15.09,20280,0
+MTR.US,D,20230928,000000,15.17,16.2,15.06,15.06,11256,0
+MTR.US,D,20230929,000000,15.745,16.25,15.0201,15.2,12618,0
+MTR.US,D,20231002,000000,15.28,15.28,14.665,14.71,17457,0
+MTR.US,D,20231003,000000,14.44,15.43,14.44,14.59,5124,0
+MTR.US,D,20231004,000000,14.8,15.07,13.1,13.23,22924,0
+MTR.US,D,20231005,000000,13.23,14.85,12.8,14.47,26643,0
+MTR.US,D,20231006,000000,14.5872,15.3927,13.89,13.89,33025,0
+MTR.US,D,20231009,000000,13.82,14.4,13.7501,14.0447,6028,0
+MTR.US,D,20231010,000000,14.19,15.06,14.1541,14.66,19345,0
+MTR.US,D,20231011,000000,15.076,15.076,14.5,14.52,2428,0
+MTR.US,D,20231012,000000,14.28,14.5915,14.28,14.59,5390,0
+MTR.US,D,20231013,000000,14.35,14.8642,14,14.71,7639,0
+MTR.US,D,20231016,000000,15.1492,15.1492,14.8516,14.97,6872,0
+MTR.US,D,20231017,000000,14.9919,15.78,14.8793,15.73,9256,0
+MTR.US,D,20231018,000000,15.87,15.96,15.0289,15.3147,8324,0
+MTR.US,D,20231019,000000,14.9093,15.25,14.7,14.7,8811,0
+MTR.US,D,20231020,000000,15.25,15.25,13.3,13.3,18886,0
+MTR.US,D,20231023,000000,14.29,14.5899,13.51,13.535,18528,0
+MTR.US,D,20231024,000000,13.73,13.96,13.35,13.37,5611,0
+MTR.US,D,20231025,000000,13.56,13.56,12.82,13.41,8369,0
+MTR.US,D,20231026,000000,12.91,13.3428,12.91,13.26,2691,0
+MTR.US,D,20231027,000000,13.55,13.73,13.0001,13.08,8528,0
+MTR.US,D,20231030,000000,13.1941,13.4,13.15,13.25,17049,0
+MTR.US,D,20231031,000000,13.07,13.3793,12.81,13.3,8830,0
+MTR.US,D,20231101,000000,13.1793,14.5314,13.1793,14.5314,7386,0
+MTR.US,D,20231102,000000,14.5,14.5,13.3381,13.87,14061,0
+MTR.US,D,20231103,000000,14.18,14.18,13.5301,13.7,7972,0
+MTR.US,D,20231106,000000,13.77,14,13.7033,13.9796,12366,0
+MTR.US,D,20231107,000000,13.6042,14.0899,13.6042,13.62,15024,0
+MTR.US,D,20231108,000000,13.6012,13.9796,12.58,12.82,16700,0
+MTR.US,D,20231109,000000,13.2,13.71,13.027,13.17,11738,0
+MTR.US,D,20231110,000000,12.9806,13.3,12.98,13.29,9622,0
+MTR.US,D,20231113,000000,13.3,14.351,13.3,13.49,12177,0
+MTR.US,D,20231114,000000,14.3299,14.3299,13.2501,14.0101,7353,0
+MTR.US,D,20231115,000000,13.82,14.84,13.82,14.8,11369,0
+MTR.US,D,20231116,000000,14.53,15.246,14.25,14.72,24167,0
+MTR.US,D,20231117,000000,15.005,15.25,14.5738,14.96,8288,0
+MTR.US,D,20231120,000000,15.5,15.9,14.9408,15.885,11733,0
+MTR.US,D,20231121,000000,15.88,16.74,15.51,16.11,12947,0
+MTR.US,D,20231122,000000,16.23,17.4,15.914,16.52,14093,0
+MTR.US,D,20231124,000000,16.5049,18.5,16.2546,18.2,16096,0
+MTR.US,D,20231127,000000,18,18.92,16.6,18.67,18128,0
+MTR.US,D,20231128,000000,18.6,18.8995,18.04,18.4699,11585,0
+MTR.US,D,20231129,000000,18.62,18.62,18.08,18.29,3510,0
+MTR.US,D,20231130,000000,18.07,18.62,17.99,18.26,9374,0
+MTR.US,D,20231201,000000,18.2501,18.689,18,18,14179,0
+MTR.US,D,20231204,000000,17.95,17.95,15.9583,16.83,12007,0
+MTR.US,D,20231205,000000,16.1,17.3231,15.4418,16.8438,5764,0
+MTR.US,D,20231206,000000,16.29,16.7939,16.21,16.6,8652,0
+MTR.US,D,20231207,000000,16.6,16.6,15.5,16.2732,14232,0
+MTR.US,D,20231208,000000,16.28,16.2999,15.64,15.72,6026,0
+MTR.US,D,20231211,000000,15.7,16,15.5,15.55,8393,0
+MTR.US,D,20231212,000000,16.25,16.25,14.831,15.1809,15572,0
+MTR.US,D,20231213,000000,14.38,14.909,13.84,13.99,19956,0
+MTR.US,D,20231214,000000,14.0999,14.0999,13.3,13.6,29377,0
+MTR.US,D,20231215,000000,13.46,13.99,13.46,13.69,9775,0
+MTR.US,D,20231218,000000,13.69,14.65,13,13.89,42157,0
+MTR.US,D,20231219,000000,13.61,14.175,11.3601,11.56,40904,0
+MTR.US,D,20231220,000000,11.56,12.8968,11.56,12.03,39541,0
+MTR.US,D,20231221,000000,12.27,12.6217,12,12.1313,19098,0
+MTR.US,D,20231222,000000,12,12.49,12,12.2901,28044,0
+MTR.US,D,20231226,000000,12.25,12.88,12.25,12.58,20319,0
+MTR.US,D,20231227,000000,12.82,13.7499,12.63,13.6,20289,0
+MTR.US,D,20231228,000000,13.24,13.38,12.8113,13.32,16950,0
+MTR.US,D,20231229,000000,13.32,13.32,12.95,13.2,10674,0
+MTR.US,D,20240102,000000,13,13.98,13,13.31,19767,0
+MTR.US,D,20240103,000000,14,14,13.1,13.47,19711,0
+MTR.US,D,20240104,000000,14.4888,14.4888,13.4115,13.7099,11582,0
+MTR.US,D,20240105,000000,13.8441,13.98,13.12,13.37,7438,0
+MTR.US,D,20240108,000000,13.65,13.65,12.79,12.95,30485,0
+MTR.US,D,20240109,000000,12.95,13.43,12.28,12.28,24010,0
+MTR.US,D,20240110,000000,12.28,12.6268,11.75,11.75,26987,0
+MTR.US,D,20240111,000000,11.76,12.1999,11.525,11.79,29748,0
+MTR.US,D,20240112,000000,11.85,12.586,11.85,12.064,10657,0
+MTR.US,D,20240116,000000,12,12.0226,11.47,11.48,16659,0
+MTR.US,D,20240117,000000,11.46,11.48,10.8,10.91,18158,0
+MTR.US,D,20240118,000000,10.8,11.6,10.8,11.33,16175,0
+MTR.US,D,20240119,000000,11.0819,11.7,11.0819,11.46,5585,0
+MTR.US,D,20240122,000000,11.31,11.7414,11.2264,11.6,5429,0
+MTR.US,D,20240123,000000,11.5,11.9,11.26,11.56,10428,0
+MTR.US,D,20240124,000000,11.48,11.6042,10.8,10.97,12080,0
+MTR.US,D,20240125,000000,10.81,11.3446,10.81,10.975,8390,0
+MTR.US,D,20240126,000000,10.82,11.0431,10.8,10.88,11177,0
+MTR.US,D,20240129,000000,11,11.1999,10.941,11.1,8979,0
+MTR.US,D,20240130,000000,11.19,11.19,10.9,10.93,5578,0
+MTR.US,D,20240131,000000,10.975,11,10.74,10.82,15324,0
+MTR.US,D,20240201,000000,10.8,10.99,10.7,10.8,13705,0
+MTR.US,D,20240202,000000,10.8,10.9599,10.6055,10.9131,7610,0
+MTR.US,D,20240205,000000,10.67,10.8812,10.33,10.34,16100,0
+MTR.US,D,20240206,000000,10.3532,10.4864,10.0267,10.34,8864,0
+MTR.US,D,20240207,000000,10.305,10.365,10.1388,10.268,4185,0
+MTR.US,D,20240208,000000,10.27,10.3,10.21,10.21,1875,0
+MTR.US,D,20240209,000000,10.1,10.21,10.0134,10.124,8747,0
+MTR.US,D,20240212,000000,10.1,10.1532,9.3,9.51,47924,0
+MTR.US,D,20240213,000000,10,10,9.35,9.45,11147,0
+MTR.US,D,20240214,000000,9.27,9.4999,8.95,9.33,15246,0
+MTR.US,D,20240215,000000,9.44,9.45,9.15,9.3,11299,0
+MTR.US,D,20240216,000000,9.25,9.4959,9.0101,9.3,5035,0
+MTR.US,D,20240220,000000,9.3,9.3,9.03,9.03,5750,0
+MTR.US,D,20240221,000000,9.368,9.375,9.0756,9.3,8329,0
+MTR.US,D,20240222,000000,9.14,9.2,9.02,9.08,8239,0
+MTR.US,D,20240223,000000,9.01,9.08,8.8501,9.0156,16794,0
+MTR.US,D,20240226,000000,9.04,9.04,8.8863,8.91,12160,0
+MTR.US,D,20240227,000000,9.03,9.3999,8.99,9.35,24716,0
+MTR.US,D,20240228,000000,9.4,9.9,9.4,9.58,20433,0
+MTR.US,D,20240229,000000,10.3,10.9499,9.9,10.6,32814,0
+MTR.US,D,20240301,000000,10.89,10.92,10.5,10.8,7980,0
+MTR.US,D,20240304,000000,10.8,10.94,10.51,10.51,17106,0
+MTR.US,D,20240305,000000,10.5,10.64,10.0601,10.11,8019,0
+MTR.US,D,20240306,000000,10,10.22,10,10.1486,5164,0
+MTR.US,D,20240307,000000,10.3,10.3,10.145,10.145,2574,0
+MTR.US,D,20240308,000000,10.2,10.32,10.0112,10.02,3164,0
+MTR.US,D,20240311,000000,10.14,10.7353,10.01,10.06,7905,0
+MTR.US,D,20240312,000000,10.79,10.79,9.5054,9.965,10344,0
+MTR.US,D,20240313,000000,10.06,10.28,9.69,10,5470,0
+MTR.US,D,20240314,000000,10.055,10.1009,10.055,10.1009,721,0
+MTR.US,D,20240315,000000,9.93,10.4999,9.6601,10.22,3898,0
+MTR.US,D,20240318,000000,10.14,10.14,9.6399,9.9804,5029,0
+MTR.US,D,20240319,000000,10.2,10.4146,10,10.15,5197,0
+MTR.US,D,20240320,000000,9.93,9.95,9.62,9.62,6980,0
+MTR.US,D,20240321,000000,9.61,10.1302,9.61,9.875,11118,0
+MTR.US,D,20240322,000000,10.06,10.3,9.88,10.25,11079,0
+MTR.US,D,20240325,000000,10.48,10.65,10.04,10.42,15586,0
+MTR.US,D,20240326,000000,10.5,10.59,10.3759,10.45,5233,0
+MTR.US,D,20240327,000000,10.4,10.4995,10.01,10.4,4765,0
+MTR.US,D,20240328,000000,10.55,10.6349,10.422,10.62,4011,0
+MTR.US,D,20240401,000000,10.55,11.198,10.55,10.995,17954,0
+MTR.US,D,20240402,000000,10.65,10.9699,10.65,10.85,6944,0
+MTR.US,D,20240403,000000,10.99,11.0999,10.8201,10.95,4247,0
+MTR.US,D,20240404,000000,10.82,11.61,10.82,11.31,10859,0
+MTR.US,D,20240405,000000,11.5038,11.949,11.056,11.405,9489,0
+MTR.US,D,20240408,000000,11.45,11.527,11.1745,11.4499,8253,0
+MTR.US,D,20240409,000000,11.365,11.365,11.12,11.13,12742,0
+MTR.US,D,20240410,000000,11.1,11.47,10.84,10.84,11633,0
+MTR.US,D,20240411,000000,11.08,11.2384,11,11,5860,0
+MTR.US,D,20240412,000000,11.18,11.74,11.09,11.36,29214,0
+MTR.US,D,20240415,000000,11.99,11.99,11.4001,11.43,13645,0
+MTR.US,D,20240416,000000,11.61,11.65,11.47,11.57,6494,0
+MTR.US,D,20240417,000000,11.56,11.7999,11.45,11.625,3420,0
+MTR.US,D,20240418,000000,11.7,11.7,11.06,11.279,17530,0
+MTR.US,D,20240419,000000,11.05,11.62,11,11.19,11883,0
+MTR.US,D,20240422,000000,11.1,11.345,10.36,10.36,14684,0
+MTR.US,D,20240423,000000,10.35,10.58,10.05,10.08,22104,0
+MTR.US,D,20240424,000000,10.08,10.3176,9.76,9.88,9205,0
+MTR.US,D,20240425,000000,9.7968,9.81,9.3,9.43,19609,0
+MTR.US,D,20240426,000000,9.8,9.85,9.25,9.32,12292,0
+MTR.US,D,20240429,000000,9.26,9.39,9.08,9.11,11966,0
+MTR.US,D,20240430,000000,9.01,9.4125,9.01,9.24,2313,0
+MTR.US,D,20240501,000000,9.3,9.3655,8.78,8.86,14082,0
+MTR.US,D,20240502,000000,8.9,9.0382,8.82,8.89,7402,0
+MTR.US,D,20240503,000000,8.86,8.9419,8.38,8.55,21814,0
+MTR.US,D,20240506,000000,8.39,8.762,8.29,8.4,16062,0
+MTR.US,D,20240507,000000,8.27,8.733,8.27,8.33,12926,0
+MTR.US,D,20240508,000000,8.26,8.27,7.98,8.1,19692,0
+MTR.US,D,20240509,000000,8.1,8.8785,8.1,8.2,4594,0
+MTR.US,D,20240510,000000,8.21,8.86,8.11,8.17,14199,0
+MTR.US,D,20240513,000000,8.17,8.4199,8.1,8.17,8351,0
+MTR.US,D,20240514,000000,8.12,8.45,8.12,8.25,21848,0
+MTR.US,D,20240515,000000,8.8595,9.085,8.2888,8.55,34663,0
+MTR.US,D,20240516,000000,8.4,9.49,8.4,9.13,21974,0
+MTR.US,D,20240517,000000,9.095,9.46,8.8904,9.38,7558,0
+MTR.US,D,20240520,000000,9.17,9.73,8.9811,9.42,14557,0
+MTR.US,D,20240521,000000,9.44,9.97,9.3,9.46,11985,0
+MTR.US,D,20240522,000000,9.85,9.89,9.5677,9.82,8801,0
+MTR.US,D,20240523,000000,9.65,9.98,9.27,9.85,10191,0
+MTR.US,D,20240524,000000,9.65,9.7597,9.5,9.5,5019,0
+MTR.US,D,20240528,000000,9.35,9.68,9.1193,9.31,6286,0
+MTR.US,D,20240529,000000,9.332,9.9,9.3,9.4584,13023,0
+MTR.US,D,20240530,000000,9.39,9.7898,9.04,9.22,7907,0
+MTR.US,D,20240531,000000,9.02,9.095,9,9,2456,0
+MTR.US,D,20240603,000000,8.9,8.9,8.48,8.6,11889,0
+MTR.US,D,20240604,000000,8.5,8.99,8.28,8.465,8023,0
+MTR.US,D,20240605,000000,8.51,8.7549,8.4088,8.7549,3451,0
+MTR.US,D,20240606,000000,8.43,8.585,8.39,8.47,2618,0
+MTR.US,D,20240607,000000,8.894,8.894,8.39,8.39,3448,0
+MTR.US,D,20240610,000000,8,8.79,7.84,8.79,42233,0
+MTR.US,D,20240611,000000,8.54,8.6643,8.3001,8.49,7336,0
+MTR.US,D,20240612,000000,8.39,8.49,8.22,8.45,5004,0
+MTR.US,D,20240613,000000,8.43,8.49,8.031,8.13,1900,0
+MTR.US,D,20240614,000000,8.02,8.05,7.9056,7.9056,1358,0
+MTR.US,D,20240617,000000,7.8708,8.8,7.7,8.3,49979,0
+MTR.US,D,20240618,000000,8.54,8.78,8.35,8.37,8650,0
+MTR.US,D,20240620,000000,8.17,8.3968,8.14,8.1501,7936,0
+MTR.US,D,20240621,000000,8.15,8.47,8.15,8.2749,3725,0
+MTR.US,D,20240624,000000,8.13,8.69,8.13,8.69,9654,0
+MTR.US,D,20240625,000000,8.7,8.7,8.2092,8.42,6320,0
+MTR.US,D,20240626,000000,8.7,8.7,8.22,8.379,8224,0
+MTR.US,D,20240627,000000,8.5307,8.5307,8.272,8.272,2426,0
+MTR.US,D,20240628,000000,8.27,8.97,8.27,8.82,18289,0
+MTR.US,D,20240701,000000,8.84,8.84,8.52,8.75,4855,0
+MTR.US,D,20240702,000000,8.75,8.908,8.6024,8.6024,3720,0
+MTR.US,D,20240703,000000,8.48,8.53,8.4636,8.53,1655,0
+MTR.US,D,20240705,000000,8.53,8.685,8.32,8.32,4756,0
+MTR.US,D,20240708,000000,8.31,8.525,8.2901,8.5,3319,0
+MTR.US,D,20240709,000000,8.29,8.88,8.01,8.01,12177,0
+MTR.US,D,20240710,000000,8.01,8.15,7.73,7.91,17725,0
+MTR.US,D,20240711,000000,8.05,8.71,8.05,8.38,14581,0
+MTR.US,D,20240712,000000,8.7,8.95,8.1705,8.65,21285,0
+MTR.US,D,20240715,000000,8.83,8.83,8.1901,8.34,10927,0
+MTR.US,D,20240716,000000,8.4,8.4,8.01,8.2999,7220,0
+MTR.US,D,20240717,000000,8.2,8.38,8.1,8.25,3562,0
+MTR.US,D,20240718,000000,8.1301,8.75,8.11,8.2,20190,0
+MTR.US,D,20240719,000000,8.24,8.2912,8.1495,8.1495,1075,0
+MTR.US,D,20240722,000000,8.4,8.84,8.0189,8.5,23084,0
+MTR.US,D,20240723,000000,8.3001,8.5,8.3001,8.34,2040,0
+MTR.US,D,20240724,000000,8.77,8.77,8.41,8.41,2833,0
+MTR.US,D,20240725,000000,8.415,8.78,8.1492,8.69,3856,0
+MTR.US,D,20240726,000000,8.55,8.55,8.225,8.29,2761,0
+MTR.US,D,20240729,000000,8.215,8.3,8.12,8.25,4348,0
+MTR.US,D,20240730,000000,8.3,8.47,8.13,8.175,5186,0
+MTR.US,D,20240731,000000,8.21,8.37,8.1,8.25,9955,0
+MTR.US,D,20240801,000000,8.38,8.38,8.0701,8.28,2855,0
+MTR.US,D,20240802,000000,8.3051,8.36,7.89,7.89,5602,0
+MTR.US,D,20240805,000000,7.77,7.86,7.4101,7.86,5808,0
+MTR.US,D,20240806,000000,7.86,7.9001,7.5115,7.59,14261,0
+MTR.US,D,20240807,000000,7.53,7.64,7.53,7.64,960,0
+MTR.US,D,20240808,000000,7.51,7.606,7.41,7.56,8038,0
+MTR.US,D,20240809,000000,7.41,7.48,7.355,7.48,7956,0
+MTR.US,D,20240812,000000,7.4,7.415,7.26,7.3,13769,0
+MTR.US,D,20240813,000000,7.21,7.375,7.21,7.285,3811,0
+MTR.US,D,20240814,000000,7.37,7.37,7.0201,7.08,5419,0
+MTR.US,D,20240815,000000,7.6,7.6,6.59,6.92,21046,0
+MTR.US,D,20240816,000000,6.87,7.29,6.78,7.06,34887,0
+MTR.US,D,20240819,000000,7.23,7.3,6.96,7.12,14104,0
+MTR.US,D,20240820,000000,7.1287,7.47,7.1287,7.4,15963,0
+MTR.US,D,20240821,000000,7.12,7.15,6.26,6.69,34254,0
+MTR.US,D,20240822,000000,6.57,6.65,6.54,6.56,5747,0
+MTR.US,D,20240823,000000,6.8,6.8,6.26,6.36,14718,0
+MTR.US,D,20240826,000000,6.29,6.515,6.29,6.515,5065,0
+MTR.US,D,20240827,000000,6.5,6.72,6.35,6.5,12851,0
+MTR.US,D,20240828,000000,6.37,6.42,6.2,6.28,9085,0
+MTR.US,D,20240829,000000,6.38,6.49,6.2638,6.49,5771,0
+MTR.US,D,20240830,000000,6.34,6.5566,6.33,6.34,2908,0
+MTR.US,D,20240903,000000,6.39,6.5,6.26,6.36,14746,0
+MTR.US,D,20240904,000000,6.46,6.69,6.45,6.51,4959,0
+MTR.US,D,20240905,000000,6.51,6.51,6.13,6.32,11738,0
+MTR.US,D,20240906,000000,6.14,6.215,6.14,6.2,2187,0
+MTR.US,D,20240909,000000,6.09,6.3,5.96,6.1,13060,0
+MTR.US,D,20240910,000000,6.21,6.21,5.87,5.9421,6821,0
+MTR.US,D,20240911,000000,5.96,5.96,5.8,5.81,12403,0
+MTR.US,D,20240912,000000,5.82,6.18,5.76,5.9898,17678,0
+MTR.US,D,20240913,000000,5.87,5.93,5.73,5.77,8163,0
+MTR.US,D,20240916,000000,5.7,5.92,5.61,5.74,12646,0
+MTR.US,D,20240917,000000,5.68,5.91,5.6,5.709,13173,0
+MTR.US,D,20240918,000000,5.6951,5.8801,5.66,5.792,17021,0
+MTR.US,D,20240919,000000,5.79,5.975,5.79,5.8775,2209,0
+MTR.US,D,20240920,000000,6.0186,6.02,5.86,5.9,5371,0
+MTR.US,D,20240923,000000,6,6,5.85,5.9,7172,0
+MTR.US,D,20240924,000000,5.7678,5.87,5.75,5.855,9520,0
+MTR.US,D,20240925,000000,6,6,5.79,5.79,5056,0
+MTR.US,D,20240926,000000,5.89,5.97,5.65,5.79,21645,0
+MTR.US,D,20240927,000000,5.78,5.85,5.76,5.76,4690,0
+MTR.US,D,20240930,000000,5.7,5.8,5.66,5.675,2763,0
+MTR.US,D,20241001,000000,5.65,5.9,5.65,5.81,14906,0
+MTR.US,D,20241002,000000,5.8892,5.9674,5.65,5.75,15746,0
+MTR.US,D,20241003,000000,5.79,5.9868,5.611,5.81,36654,0
+MTR.US,D,20241004,000000,5.7,6.4322,5.7,6.355,43133,0
+MTR.US,D,20241007,000000,6.36,6.99,6.207,6.5,43195,0
+MTR.US,D,20241008,000000,6.26,6.455,6.1062,6.25,6723,0
+MTR.US,D,20241009,000000,6.33,6.437,6.11,6.22,5916,0
+MTR.US,D,20241010,000000,6.1,6.438,6.0951,6.22,6926,0
+MTR.US,D,20241011,000000,6.0918,6.2583,6.08,6.12,9033,0
+MTR.US,D,20241014,000000,6.26,6.3514,6.1101,6.12,2001,0
+MTR.US,D,20241015,000000,6.4,6.4,6,6.02,5432,0
+MTR.US,D,20241016,000000,6.0356,6.25,5.9,5.9,12458,0
+MTR.US,D,20241017,000000,5.86,6.0474,5.86,5.9677,1714,0
+MTR.US,D,20241018,000000,6.06,6.1899,5.95,5.95,1816,0
+MTR.US,D,20241021,000000,5.89,6.055,5.75,5.99,6741,0
+MTR.US,D,20241022,000000,5.9,5.95,5.86,5.95,3840,0
+MTR.US,D,20241023,000000,5.83,6.03,5.8254,5.9,8394,0
+MTR.US,D,20241024,000000,5.95,6.05,5.86,5.96,8052,0
+MTR.US,D,20241025,000000,6.11,6.11,6.11,6.11,676,0
+MTR.US,D,20241028,000000,6.1306,6.575,6.0001,6.13,17298,0
+MTR.US,D,20241029,000000,6.06,6.25,6.06,6.25,808,0
+MTR.US,D,20241030,000000,6.06,6.2301,6.01,6.11,9039,0
+MTR.US,D,20241031,000000,6.11,6.3,6.03,6.13,7465,0
+MTR.US,D,20241101,000000,6.21,6.36,5.8004,5.94,16951,0
+MTR.US,D,20241104,000000,5.99,5.99,5.85,5.85,7988,0
+MTR.US,D,20241105,000000,6,6.195,5.8,5.84,10875,0
+MTR.US,D,20241106,000000,6.02,6.02,5.7901,5.945,3215,0
+MTR.US,D,20241107,000000,6.29,6.31,5.9939,6.18,16995,0
+MTR.US,D,20241108,000000,6.24,6.24,6,6.1,12175,0
+MTR.US,D,20241111,000000,6.1,6.19,5.9,6.06,9436,0
+MTR.US,D,20241112,000000,6,6.001,5.9083,5.95,4226,0
+MTR.US,D,20241113,000000,5.91,5.96,5.8947,5.92,3268,0
+MTR.US,D,20241114,000000,5.96,6.01,5.8,5.87,13101,0
+MTR.US,D,20241115,000000,5.8817,6.29,5.78,6.25,24038,0
+MTR.US,D,20241118,000000,6.25,6.4,6.15,6.2,3600,0
+MTR.US,D,20241119,000000,6.2499,6.2499,5.96,5.96,1537,0
+MTR.US,D,20241120,000000,6.17,7.265,6.02,6.9701,88337,0
+MTR.US,D,20241121,000000,7.0892,7.49,7.025,7.24,51458,0
+MTR.US,D,20241122,000000,7.25,7.42,6.8237,7.26,6561,0
+MTR.US,D,20241125,000000,7.35,7.5,7.11,7.2,7924,0
+MTR.US,D,20241126,000000,7.41,7.4999,7.05,7.12,5387,0
+MTR.US,D,20241127,000000,7,7.28,6.9796,7.172,4138,0
+MTR.US,D,20241129,000000,7.285,7.3,7.17,7.3,3381,0
+MTR.US,D,20241202,000000,7.2,7.22,6.83,7.06,9041,0
+MTR.US,D,20241203,000000,7.05,7.17,6.8844,7.039,4945,0
+MTR.US,D,20241204,000000,7.04,7.36,6.74,7,4396,0
+MTR.US,D,20241205,000000,7.0645,7.0645,6.87,6.87,5418,0
+MTR.US,D,20241206,000000,7.02,7.02,6.4,6.6,31311,0
+MTR.US,D,20241209,000000,6.705,6.99,6.6001,6.82,5352,0
+MTR.US,D,20241211,000000,6.6,6.61,6.6,6.61,1534,0
+MTR.US,D,20241212,000000,6.52,6.79,6.5,6.78,11274,0
+MTR.US,D,20241213,000000,6.78,6.78,6.5,6.63,7115,0
+MTR.US,D,20241216,000000,6.5224,6.5224,6.0601,6.27,12759,0
+MTR.US,D,20241217,000000,6.27,6.43,6.0801,6.36,15870,0
+MTR.US,D,20241218,000000,6.32,6.444,6.0886,6.33,16196,0
+MTR.US,D,20241219,000000,6.325,6.3648,6.06,6.061,13949,0
+MTR.US,D,20241220,000000,6.09,6.42,5.9001,6.38,16397,0
+MTR.US,D,20241223,000000,6.14,6.2901,5.9801,6.105,11899,0
+MTR.US,D,20241224,000000,5.9201,6.19,5.9101,6.05,5021,0
+MTR.US,D,20241226,000000,6.05,6.2679,6.05,6.165,1963,0
+MTR.US,D,20241227,000000,5.96,6.08,5.96,6,2409,0
+MTR.US,D,20241230,000000,6.0756,6.16,5.92,6.0512,14555,0
+MTR.US,D,20241231,000000,6.19,6.215,5.91,5.91,11416,0
+MTR.US,D,20250102,000000,5.91,6.1,5.72,6.05,2560,0
+MTR.US,D,20250103,000000,6.08,6.08,6,6.02,1578,0
+MTR.US,D,20250106,000000,6.2,6.43,6.05,6.29,9898,0
+MTR.US,D,20250107,000000,6.38,6.4,5.99,5.99,6777,0
+MTR.US,D,20250108,000000,5.89,6.21,5.85,6.181,6619,0
+MTR.US,D,20250110,000000,6.1508,6.5,6.1508,6.34,5223,0
+MTR.US,D,20250113,000000,6.27,6.49,6.18,6.49,41570,0
+MTR.US,D,20250114,000000,6.135,6.5413,6.058,6.47,8227,0
+MTR.US,D,20250115,000000,6.53,6.53,6.4281,6.5011,1216,0
+MTR.US,D,20250116,000000,6.36,6.91,6.35,6.845,8690,0
+MTR.US,D,20250117,000000,6.75,6.82,6.75,6.7545,3781,0
+MTR.US,D,20250121,000000,6.9,7.29,6.75,7.05,83070,0
+MTR.US,D,20250122,000000,7.16,7.3,6.9,7.11,14418,0
+MTR.US,D,20250123,000000,7,7.2837,7,7.1267,4884,0
+MTR.US,D,20250124,000000,7.1,7.41,7.1,7.27,13929,0
+MTR.US,D,20250127,000000,7.25,7.25,6.91,7.1,3444,0
+MTR.US,D,20250128,000000,7.1,7.29,7.1,7.27,10772,0
+MTR.US,D,20250129,000000,7.25,7.25,7.05,7.05,3832,0
+MTR.US,D,20250130,000000,7.3,7.3,7.06,7.06,2357,0
+MTR.US,D,20250131,000000,7.06,7.1999,6.88,6.9,4216,0
+MTR.US,D,20250203,000000,6.81,6.95,6.75,6.7642,10297,0
+MTR.US,D,20250204,000000,6.75,6.751,6.4188,6.7198,9898,0
+MTR.US,D,20250205,000000,6.9081,6.9081,6.39,6.745,3461,0
+MTR.US,D,20250206,000000,6.64,6.64,6.26,6.26,7583,0
+MTR.US,D,20250207,000000,6.29,6.29,6.1,6.1,4819,0
+MTR.US,D,20250210,000000,6.02,6.256,6.02,6.108,2082,0
+MTR.US,D,20250211,000000,6.39,6.41,6.27,6.27,3158,0
+MTR.US,D,20250212,000000,6.35,6.35,6.16,6.205,7084,0
+MTR.US,D,20250213,000000,6.21,6.325,6.07,6.07,2069,0
+MTR.US,D,20250214,000000,6.37,6.3999,6.07,6.08,7743,0
+MTR.US,D,20250218,000000,6.2,6.2,6.02,6.1,2849,0
+MTR.US,D,20250219,000000,6.21,6.25,6.2,6.2,6163,0
+MTR.US,D,20250220,000000,6.2,6.225,6.2,6.225,4008,0
+MTR.US,D,20250221,000000,6.2496,6.39,6.2496,6.39,2926,0
+MTR.US,D,20250224,000000,6.3,6.3,6.3,6.3,213,0
+MTR.US,D,20250225,000000,6.27,6.29,6.25,6.29,1093,0
+MTR.US,D,20250226,000000,6.25,6.27,6.2,6.22,3572,0
+MTR.US,D,20250227,000000,6.23,6.27,6.23,6.2601,6612,0
+MTR.US,D,20250228,000000,6.2,6.3379,6.18,6.26,2624,0
+MTR.US,D,20250303,000000,6.265,6.265,6.2,6.2,2749,0
+MTR.US,D,20250304,000000,6.2,6.35,6.2,6.32,2926,0
+MTR.US,D,20250305,000000,6.2811,6.29,6.26,6.26,693,0
+MTR.US,D,20250306,000000,6.27,6.37,6.27,6.27,2120,0
+MTR.US,D,20250307,000000,6.33,6.54,6.33,6.48,14096,0
+MTR.US,D,20250310,000000,6.33,6.33,6.33,6.33,269,0
+MTR.US,D,20250311,000000,6.3624,6.4,6.35,6.4,1779,0
+MTR.US,D,20250312,000000,6.295,6.295,6.26,6.29,2504,0
+MTR.US,D,20250313,000000,6.2601,6.2702,6.2601,6.2702,949,0
+MTR.US,D,20250314,000000,6.2737,6.3,6.1637,6.2999,2908,0
+MTR.US,D,20250317,000000,6.3,6.338,6.2622,6.3027,1050,0
+MTR.US,D,20250318,000000,6.3835,6.3835,6.24,6.26,1768,0
+MTR.US,D,20250319,000000,6.2796,6.355,6.2795,6.3376,734,0
+MTR.US,D,20250320,000000,6.336,6.42,6.336,6.42,1701,0
+MTR.US,D,20250321,000000,6.4582,6.4582,6.26,6.28,3199,0
+MTR.US,D,20250324,000000,6.26,6.4,6.15,6.3001,13257,0
+MTR.US,D,20250325,000000,6.167,6.4,6.167,6.2,11704,0
+MTR.US,D,20250326,000000,6.2954,6.3499,6.2236,6.3099,1406,0
+MTR.US,D,20250327,000000,6.35,6.35,6.15,6.19,4256,0
+MTR.US,D,20250328,000000,6.052,6.27,6.02,6.1464,4136,0
+MTR.US,D,20250331,000000,6.2172,6.2878,6.14,6.2238,3953,0
+MTR.US,D,20250401,000000,6.24,6.27,6.24,6.24,977,0
+MTR.US,D,20250402,000000,6.0321,6.2224,6.02,6.1304,3408,0
+MTR.US,D,20250403,000000,6.13,6.13,6.13,6.13,552,0
+MTR.US,D,20250404,000000,6.12,6.12,5.7145,5.75,14085,0
+MTR.US,D,20250407,000000,5.71,5.82,4.84,5.65,17029,0
+MTR.US,D,20250408,000000,5.67,5.67,5.3964,5.46,3053,0
+MTR.US,D,20250409,000000,5.46,5.46,5.3001,5.3692,2924,0
+MTR.US,D,20250410,000000,5.52,5.52,4.98,5.01,1473,0
+MTR.US,D,20250411,000000,4.97,5.0157,4.91,4.91,2004,0
+MTR.US,D,20250414,000000,4.94,5.0121,4.94,4.94,1344,0
+MTR.US,D,20250415,000000,4.94,4.94,4.94,4.94,1632,0
+MTR.US,D,20250416,000000,5,5.1999,4.985,5.1999,17057,0
+MTR.US,D,20250417,000000,5.2,5.4442,5.2,5.37,12100,0
+MTR.US,D,20250421,000000,5.42,5.45,5.1745,5.27,28983,0
+MTR.US,D,20250422,000000,5.3,5.45,5.29,5.4,16158,0
+MTR.US,D,20250423,000000,5.155,5.2839,5.155,5.23,1734,0
+MTR.US,D,20250424,000000,5.2,5.26,5.16,5.24,1120,0
+MTR.US,D,20250425,000000,5.2144,5.2144,5.2,5.2144,808,0
+MTR.US,D,20250428,000000,5.23,5.26,5.2001,5.2001,2474,0
+MTR.US,D,20250429,000000,5.25,5.3069,5.25,5.2916,1917,0
+MTR.US,D,20250430,000000,5.3199,5.3199,5.24,5.24,1370,0
+MTR.US,D,20250501,000000,5.19,5.3135,5.19,5.26,1181,0
+MTR.US,D,20250502,000000,5.234,5.2786,5.216,5.26,3033,0
+MTR.US,D,20250505,000000,5.25,5.25,5.21,5.21,1409,0
+MTR.US,D,20250506,000000,5.243,5.2815,5.2101,5.25,1810,0
+MTR.US,D,20250507,000000,5.25,5.29,5.18,5.18,4455,0
+MTR.US,D,20250508,000000,5.28,5.32,5.1819,5.2995,2445,0
+MTR.US,D,20250509,000000,5.28,5.28,5.1784,5.1784,1209,0
+MTR.US,D,20250512,000000,5.2354,5.2872,5.21,5.25,1601,0
+MTR.US,D,20250513,000000,5.25,5.25,5.1,5.1,16704,0
+MTR.US,D,20250514,000000,5.0609,5.0868,5.01,5.05,11852,0
+MTR.US,D,20250515,000000,4.97,5.05,4.9,4.9,25169,0
+MTR.US,D,20250516,000000,4.7001,5.11,4.7001,5.07,9394,0
+MTR.US,D,20250519,000000,5.01,5.1,5.01,5.07,2277,0
+MTR.US,D,20250520,000000,5.05,5.0866,5.05,5.0866,500,0
+MTR.US,D,20250521,000000,5.05,5.05,4.95,4.95,12604,0
+MTR.US,D,20250522,000000,4.95,4.95,4.8779,4.9379,7014,0
+MTR.US,D,20250523,000000,5.0001,5.0001,5,5,2630,0
+MTR.US,D,20250527,000000,5.0891,5.0972,5,5.0972,1556,0
+MTR.US,D,20250528,000000,5.09,5.0974,4.9,5.0974,1469,0
+MTR.US,D,20250529,000000,5.0999,5.0999,5,5.04,2035,0
+MTR.US,D,20250530,000000,4.8855,5,4.8855,4.9999,3447,0
+MTR.US,D,20250602,000000,5.07,5.2,5.04,5.16,3778,0
+MTR.US,D,20250603,000000,5.19,5.1972,5.07,5.1,1336,0
+MTR.US,D,20250604,000000,5.19,5.1999,5.05,5.05,2414,0
+MTR.US,D,20250605,000000,5,5.0999,4.9324,5.02,3143,0
+MTR.US,D,20250606,000000,5.0999,5.0999,5.0889,5.0993,1518,0
+MTR.US,D,20250609,000000,5.14,5.14,4.95,4.95,1712,0
+MTR.US,D,20250610,000000,4.99,5.05,4.91,5.05,1727,0
+MTR.US,D,20250611,000000,5.05,5.0868,4.9801,5.02,3296,0
+MTR.US,D,20250612,000000,5,5.45,5,5.0077,37295,0
+MTR.US,D,20250613,000000,5.23,6.69,5.22,6.4595,75327,0
+MTR.US,D,20250616,000000,6.0101,6.5,5.5601,5.9296,33310,0
+MTR.US,D,20250617,000000,5.7572,6.57,5.7572,6.525,282025,0
+MTR.US,D,20250618,000000,7.3,10.42,7.11,8.75,2371981,0
+MTR.US,D,20250620,000000,7.15,7.22,5.81,5.88,163061,0
+MTR.US,D,20250623,000000,6.05,6.7,5.45,5.97,265146,0
+MTR.US,D,20250624,000000,5.7,6.45,5.5601,5.755,59896,0
+MTR.US,D,20250625,000000,5.82,5.9,5.2,5.25,52919,0
+MTR.US,D,20250626,000000,5.25,5.3844,5.06,5.36,31738,0
+MTR.US,D,20250627,000000,5.22,5.5,5.21,5.28,32428,0
+MTR.US,D,20250630,000000,5.23,5.54,5.23,5.47,8711,0
+MTR.US,D,20250701,000000,5.4698,5.63,5.4,5.53,13637,0
+MTR.US,D,20250702,000000,5.52,5.7,5.4215,5.63,8150,0
+MTR.US,D,20250703,000000,5.73,5.73,5.5972,5.6715,2373,0
+MTR.US,D,20250707,000000,5.6,5.6999,5.46,5.47,3288,0
+MTR.US,D,20250708,000000,5.57,5.6,5.56,5.6,1842,0
+MTR.US,D,20250709,000000,5.65,5.67,5.55,5.6414,4938,0
+MTR.US,D,20250710,000000,5.6144,5.67,5.5501,5.5501,2894,0
+MTR.US,D,20250711,000000,5.6144,5.6495,5.55,5.604,5016,0
+MTR.US,D,20250714,000000,5.56,5.6,5.48,5.57,9662,0
+MTR.US,D,20250715,000000,5.6736,5.6736,5.5,5.6006,1885,0
+MTR.US,D,20250716,000000,5.63,5.66,5.63,5.66,2193,0
+MTR.US,D,20250717,000000,5.6,5.68,5.58,5.63,4323,0
+MTR.US,D,20250718,000000,5.68,5.82,5.5619,5.66,6392,0
+MTR.US,D,20250721,000000,5.7101,5.7101,5.55,5.55,5931,0
+MTR.US,D,20250722,000000,5.56,5.65,5.49,5.55,3049,0
+MTR.US,D,20250723,000000,5.56,5.67,5.22,5.55,11087,0
+MTR.US,D,20250724,000000,5.6221,5.67,5.5,5.55,7520,0
+MTR.US,D,20250725,000000,5.592,5.67,5.592,5.67,14175,0
+MTR.US,D,20250728,000000,5.5773,5.617,5.47,5.55,16323,0
+MTR.US,D,20250729,000000,5.55,5.93,5.55,5.93,12330,0
+MTR.US,D,20250730,000000,5.92,5.98,5.7001,5.84,16204,0
+MTR.US,D,20250731,000000,5.83,5.9567,5.7,5.7,5292,0
+MTR.US,D,20250801,000000,5.71,5.86,5.5532,5.84,9102,0
+MTR.US,D,20250804,000000,5.5501,5.84,5.5501,5.84,1144,0
+MTR.US,D,20250805,000000,5.68,5.94,5.68,5.86,2792,0
+MTR.US,D,20250806,000000,5.77,5.9399,5.6967,5.86,1405,0
+MTR.US,D,20250807,000000,5.87,5.88,5.72,5.8,9668,0
+MTR.US,D,20250808,000000,5.7,5.8999,5.7,5.8999,1899,0
+MTR.US,D,20250811,000000,5.94,5.94,5.72,5.73,2443,0
+MTR.US,D,20250812,000000,5.692,5.86,5.66,5.86,1877,0
+MTR.US,D,20250813,000000,5.835,5.835,5.65,5.68,3910,0
+MTR.US,D,20250814,000000,5.65,5.76,5.55,5.76,1229,0
+MTR.US,D,20250815,000000,5.5728,5.5885,5.5501,5.5501,1261,0
+MTR.US,D,20250818,000000,5.559,5.68,5.559,5.68,1819,0
+MTR.US,D,20250819,000000,5.6,5.6,5.38,5.55,1721,0
+MTR.US,D,20250820,000000,5.57,5.57,5.48,5.55,3633,0
+MTR.US,D,20250821,000000,5.48,5.5682,5.21,5.21,10190,0
+MTR.US,D,20250822,000000,5.3239,5.6645,5.3239,5.55,3227,0
+MTR.US,D,20250825,000000,5.4353,5.6254,5.4353,5.6254,1157,0
+MTR.US,D,20250826,000000,5.62,5.62,5.62,5.62,439,0
+MTR.US,D,20250827,000000,5.4514,5.6,5.4514,5.6,4303,0
+MTR.US,D,20250828,000000,5.55,5.6,5.55,5.55,3805,0
+MTR.US,D,20250829,000000,5.55,5.58,5.3867,5.58,3398,0
+MTR.US,D,20250902,000000,5.55,5.58,5.55,5.578,4319,0
+MTR.US,D,20250903,000000,5.55,5.571,5.55,5.565,2128,0
+MTR.US,D,20250904,000000,5.55,5.6,5.51,5.6,4592,0
+MTR.US,D,20250905,000000,5.55,5.5787,5.55,5.575,1128,0
+MTR.US,D,20250908,000000,5.57,5.575,5.55,5.55,3222,0
+MTR.US,D,20250909,000000,5.55,5.6,5.55,5.6,3080,0
+MTR.US,D,20250910,000000,5.55,5.59,5.55,5.575,5714,0
+MTR.US,D,20250911,000000,5.575,5.7,5.55,5.55,6947,0
+MTR.US,D,20250912,000000,5.53,5.69,5.53,5.56,1419,0
+MTR.US,D,20250915,000000,5.56,5.6,5.55,5.56,1514,0
+MTR.US,D,20250916,000000,5.55,5.6885,5.55,5.6885,5263,0
+MTR.US,D,20250917,000000,5.7,5.7,5.7,5.7,445,0
+MTR.US,D,20250918,000000,5.5,5.5601,5.5,5.55,3995,0
+MTR.US,D,20250919,000000,5.615,5.65,5.5654,5.65,1202,0
+MTR.US,D,20250922,000000,5.675,5.675,5.675,5.675,631,0
+MTR.US,D,20250923,000000,5.25,5.7,5.25,5.7,695,0
+MTR.US,D,20250924,000000,5.5686,5.63,5.36,5.45,10652,0
+MTR.US,D,20250926,000000,5.6012,5.6012,5.3533,5.39,772,0
+MTR.US,D,20250929,000000,5.365,5.365,5.33,5.3608,1245,0
+MTR.US,D,20250930,000000,5.345,5.345,5.19,5.345,738,0
+MTR.US,D,20251001,000000,5.35,5.35,5.16,5.29,5855,0
+MTR.US,D,20251002,000000,5.3,5.3,5.12,5.2,1382,0
+MTR.US,D,20251003,000000,5.2382,5.34,5.2382,5.3,4589,0
+MTR.US,D,20251006,000000,5.2154,5.2154,5.0959,5.0959,957,0
+MTR.US,D,20251007,000000,5.05,5.19,5,5.1,1039,0
+MTR.US,D,20251008,000000,5.34,5.34,5.28,5.287,8216,0
+MTR.US,D,20251009,000000,5.175,5.175,5.103,5.103,1335,0
+MTR.US,D,20251010,000000,5.0772,5.0772,5.0772,5.0772,1030,0
+MTR.US,D,20251013,000000,5,5.01,5,5.0001,3911,0
+MTR.US,D,20251014,000000,5.015,5.0787,4.95,5.0145,2311,0
+MTR.US,D,20251015,000000,5.015,5.1085,5.015,5.1085,2006,0
+MTR.US,D,20251016,000000,5.016,5.075,5.016,5.075,1347,0
+MTR.US,D,20251020,000000,4.98,4.98,4.9505,4.9505,753,0
+MTR.US,D,20251021,000000,4.95,4.95,4.94,4.95,1889,0
+MTR.US,D,20251022,000000,4.93,4.94,4.8,4.8,15429,0
+MTR.US,D,20251023,000000,5,5,4.8001,4.925,5139,0
+MTR.US,D,20251024,000000,4.94,5.3426,4.72,4.91,191645,0
+MTR.US,D,20251027,000000,4.81,4.8985,4.75,4.81,9064,0
+MTR.US,D,20251028,000000,4.79,4.8,4.7,4.75,3356,0
+MTR.US,D,20251029,000000,4.7,4.7665,4.68,4.68,10072,0
+MTR.US,D,20251030,000000,4.64,4.69,4.609,4.66,13820,0
+MTR.US,D,20251031,000000,4.68,4.9,4.6606,4.7719,15242,0
+MTR.US,D,20251103,000000,4.825,4.8466,4.647,4.7,8430,0
+MTR.US,D,20251104,000000,4.6502,4.75,4.45,4.45,11563,0
+MTR.US,D,20251105,000000,4.45,4.5295,4.42,4.4879,2791,0
+MTR.US,D,20251106,000000,4.5,4.79,4.2863,4.365,6477,0
+MTR.US,D,20251107,000000,4.39,4.5,4.39,4.45,4331,0
+MTR.US,D,20251110,000000,4.45,4.4597,4.33,4.405,4442,0
+MTR.US,D,20251111,000000,4.4499,4.68,4.36,4.68,4755,0
+MTR.US,D,20251112,000000,4.5,4.6899,4.5,4.6899,3219,0
+MTR.US,D,20251113,000000,4.5,4.598,4.5,4.598,1887,0
+MTR.US,D,20251114,000000,4.7,4.71,4.5281,4.5281,4317,0
+MTR.US,D,20251117,000000,4.6656,4.71,4.5001,4.53,2450,0
+MTR.US,D,20251118,000000,4.51,4.61,4.5,4.61,2533,0
+MTR.US,D,20251119,000000,4.7,4.7,4.5808,4.5808,3138,0
+MTR.US,D,20251120,000000,4.53,4.7,4.5,4.5616,5907,0
+MTR.US,D,20251121,000000,4.5174,4.65,4.5,4.58,7042,0
+MTR.US,D,20251124,000000,4.501,4.6,4.5,4.59,4851,0
+MTR.US,D,20251125,000000,4.65,4.8,4.6429,4.7618,4580,0
+MTR.US,D,20251126,000000,4.65,4.7549,4.55,4.7549,1759,0
+MTR.US,D,20251128,000000,4.75,4.83,4.75,4.76,668,0
+MTR.US,D,20251201,000000,4.8295,4.84,4.74,4.83,3182,0
+MTR.US,D,20251202,000000,4.73,4.8599,4.61,4.665,2074,0
+MTR.US,D,20251203,000000,4.6945,4.705,4.58,4.68,2812,0
+MTR.US,D,20251204,000000,4.69,4.69,4.65,4.65,1588,0
+MTR.US,D,20251205,000000,4.6,4.6,4.6,4.6,1192,0
+MTR.US,D,20251208,000000,4.6,4.8251,4.6,4.73,2033,0
+MTR.US,D,20251209,000000,4.79,4.79,4.65,4.65,695,0
+MTR.US,D,20251210,000000,4.6775,4.6775,4.6775,4.6775,525,0
+MTR.US,D,20251211,000000,4.7,4.8,4.7,4.765,1426,0
+MTR.US,D,20251212,000000,4.7188,4.74,4.7188,4.73,2105,0
+MTR.US,D,20251215,000000,4.695,4.695,4.61,4.695,1048,0
+MTR.US,D,20251216,000000,4.6406,4.7,4.6,4.6288,2775,0
+MTR.US,D,20251217,000000,4.6684,4.95,4.63,4.8999,28721,0
+MTR.US,D,20251218,000000,4.28,4.45,4.23,4.35,121079,0
+MTR.US,D,20251219,000000,4.35,4.54,4.3201,4.4,27173,0
+MTR.US,D,20251222,000000,4.2,4.4,4.04,4.15,29770,0
+MTR.US,D,20251223,000000,4.225,4.225,4.06,4.14,9670,0
+MTR.US,D,20251224,000000,4.16,4.28,4.03,4.28,3888,0
+MTR.US,D,20251226,000000,4.15,4.3999,4.1,4.25,2969,0
+MTR.US,D,20251229,000000,4.24,4.3552,4.1601,4.25,5239,0
+MTR.US,D,20251230,000000,4.29,4.37,4.2,4.3594,10652,0
+MTR.US,D,20251231,000000,4.37,4.41,4.24,4.32,1775,0
+MTR.US,D,20260102,000000,4.255,4.325,4.18,4.24,7241,0
+MTR.US,D,20260105,000000,4.29,4.3399,4.2001,4.29,13041,0
+MTR.US,D,20260106,000000,4.3253,4.34,4.2173,4.32,4415,0
+MTR.US,D,20260107,000000,4.305,4.305,4.21,4.305,2496,0
+MTR.US,D,20260108,000000,4.3,4.3,4.2001,4.3,10383,0
+MTR.US,D,20260109,000000,4.251,4.3,4.18,4.241987,10145,0
+MTR.US,D,20260112,000000,4.23,4.23,4.1,4.16,3733,0
+MTR.US,D,20260113,000000,4.15,4.472,4.1387,4.43,55658,0
+MTR.US,D,20260114,000000,4.385,4.8664,4.205,4.58,70148,0
+MTR.US,D,20260115,000000,4.58,4.58,4.2,4.26,21711,0
+MTR.US,D,20260116,000000,4.295,4.5138,4.295,4.34,12170,0
+MTR.US,D,20260120,000000,4.35,4.4225,4.3,4.35,5115,0
+MTR.US,D,20260121,000000,4.3659,4.3659,4.2,4.25,9246,0
+MTR.US,D,20260122,000000,4.22,4.2999,4.15,4.17,14268,0
+MTR.US,D,20260123,000000,4.205,4.7,4.1728,4.67,53652,0
+MTR.US,D,20260126,000000,4.67,5.02,4.6692,4.99,27793,0
+MTR.US,D,20260127,000000,4.99,4.99,4.86,4.97,4728,0
+MTR.US,D,20260128,000000,4.86,5.0283,4.86,5.02,9867,0
+MTR.US,D,20260129,000000,5.05,5.25,5.05,5.19,5421,0
+MTR.US,D,20260130,000000,5.1901,5.211,5.06,5.1,15074,0
+MTR.US,D,20260202,000000,5.1,5.1,4.81,4.845,5826,0
+MTR.US,D,20260203,000000,4.88,4.88,4.71,4.8,10486,0
+MTR.US,D,20260204,000000,4.78,4.95,4.6001,4.78,85092,0
+MTR.US,D,20260205,000000,4.75,4.83,4.6,4.6,3409,0
+MTR.US,D,20260206,000000,4.6,4.74,4.5,4.71,20089,0
+MTR.US,D,20260209,000000,4.86,4.86,4.79,4.79,2942,0
+MTR.US,D,20260210,000000,4.805,4.89,4.73,4.82,2802,0
+MTR.US,D,20260211,000000,4.71,4.89,4.692,4.79,10586,0
+MTR.US,D,20260212,000000,4.88,4.9,4.65,4.88,2443,0
+MTR.US,D,20260213,000000,4.8492,4.8999,4.62,4.77,3634,0
+MTR.US,D,20260217,000000,4.71,4.8599,4.6,4.78,13566,0
+MTR.US,D,20260218,000000,4.7917,5.36,4.7,5.19,54924,0
diff --git a/daily/us/nyse stocks/2/mund.us.txt b/daily/us/nyse stocks/2/mund.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aaa32e16dd66b5fca260da0bbb764c15b3cf685
--- /dev/null
+++ b/daily/us/nyse stocks/2/mund.us.txt	
@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUND.US,D,20250819,000000,100.08,100.14,100.08,100.14,1604,0
+MUND.US,D,20250822,000000,99.88,100.0959,99.88,100.0959,3001,0
+MUND.US,D,20250825,000000,100.13,100.13,100.09,100.09,1002,0
+MUND.US,D,20250827,000000,100.11,100.24,100.11,100.16,2401,0
+MUND.US,D,20250828,000000,100.23,100.23,100.18,100.18,2011,0
+MUND.US,D,20250829,000000,99.79,100.1144,99.79,100.1144,200,0
+MUND.US,D,20250902,000000,99.79,100.0302,99.69,100.0302,301,0
+MUND.US,D,20250903,000000,99.84,100.0762,99.84,100.0762,301,0
+MUND.US,D,20250904,000000,100.18,100.38,100.18,100.38,3601,0
+MUND.US,D,20250905,000000,101.1,101.1,101.05,101.05,1000,0
+MUND.US,D,20250908,000000,101.57,101.75,101.57,101.75,3012,0
+MUND.US,D,20250909,000000,101.72,101.72,101.72,101.72,100,0
+MUND.US,D,20250910,000000,102.04,102.1,102.02,102.05,2100,0
+MUND.US,D,20250911,000000,102.35,102.56,102.35,102.56,2884,0
+MUND.US,D,20250912,000000,102.37,102.44,102.37,102.41,1201,0
+MUND.US,D,20250915,000000,102.69,102.76,102.69,102.753,220,0
+MUND.US,D,20250917,000000,102.96,103.07,102.95,103.07,2100,0
+MUND.US,D,20250918,000000,102.92,102.92,102.8,102.92,618,0
+MUND.US,D,20250919,000000,102.78,102.78,102.71,102.71,151,0
+MUND.US,D,20250923,000000,102.74,102.74,102.74,102.74,312,0
+MUND.US,D,20250924,000000,102.42,102.47,102.36,102.47,1100,0
+MUND.US,D,20250925,000000,102.3,102.3,102.26,102.26,1700,0
+MUND.US,D,20250930,000000,102.32,102.41,102.32,102.41,900,0
+MUND.US,D,20251007,000000,102.4782,102.4782,102.3,102.39,550,0
+MUND.US,D,20251008,000000,102.591,102.591,102.51,102.51,820,0
+MUND.US,D,20251009,000000,102.542,102.56,102.5,102.56,434,0
+MUND.US,D,20251010,000000,102.94,102.94,102.88,102.88,549,0
+MUND.US,D,20251013,000000,102.66,102.76,102.66,102.76,326,0
+MUND.US,D,20251014,000000,102.92,102.99,102.92,102.99,455,0
+MUND.US,D,20251015,000000,102.44,103,102.44,102.476,405,0
+MUND.US,D,20251016,000000,102.39,103.6816,102.21,103.6816,453,0
+MUND.US,D,20251017,000000,102.27,103.269,102.08,103.269,1801,0
+MUND.US,D,20251020,000000,103.6,103.69,103.6,103.625,200,0
+MUND.US,D,20251021,000000,103.51,103.57,103.48,103.57,1200,0
+MUND.US,D,20251022,000000,103.6,103.68,103.6,103.68,497,0
+MUND.US,D,20251023,000000,102.86,103.1798,102.575,103.1798,2102,0
+MUND.US,D,20251027,000000,104.16,104.16,104.16,104.16,133,0
+MUND.US,D,20251103,000000,103.35,103.47,103.35,103.47,130,0
+MUND.US,D,20251105,000000,103.08,103.12,102.9898,102.9898,4180,0
+MUND.US,D,20251110,000000,103.36,103.36,103.2,103.295,873,0
+MUND.US,D,20251112,000000,103.5,103.5,103.5,103.5,451,0
+MUND.US,D,20251114,000000,103.44,103.45,103.44,103.45,1006,0
+MUND.US,D,20251119,000000,103.425,103.425,103.4,103.4,2170,0
+MUND.US,D,20251204,000000,102.92,102.99,102.92,102.99,170,0
+MUND.US,D,20251205,000000,103.15,103.16,103.15,103.16,101,0
+MUND.US,D,20251208,000000,103.17,103.17,103.11,103.155,2401,0
+MUND.US,D,20251209,000000,103.18,103.18,103.0782,103.0782,701,0
+MUND.US,D,20251210,000000,103.12,103.12,102.9764,102.9764,200,0
+MUND.US,D,20251211,000000,103.19,103.19,103.035,103.035,100,0
+MUND.US,D,20251212,000000,102.61,102.79,102.61,102.7477,1000,0
+MUND.US,D,20251223,000000,102.85,102.91,102.85,102.91,101,0
+MUND.US,D,20260106,000000,103.08,103.165,102.935,103.165,500,0
+MUND.US,D,20260107,000000,102.95,103.415,102.95,103.415,100,0
+MUND.US,D,20260108,000000,102.95,103.585,102.95,103.585,500,0
+MUND.US,D,20260120,000000,102.79,103.315,102.79,103.315,110,0
+MUND.US,D,20260121,000000,103.86,103.86,103.6201,103.6201,321,0
+MUND.US,D,20260122,000000,103.73,103.73,103.56,103.56,300,0
+MUND.US,D,20260123,000000,103.72,103.83,103.72,103.7314,600,0
+MUND.US,D,20260128,000000,103.88,103.88,103.778,103.778,101,0
+MUND.US,D,20260205,000000,103.89,104.05,103.89,103.955,201,0
+MUND.US,D,20260209,000000,104.01,104.01,103.89,103.89,1951,0
diff --git a/daily/us/nyse stocks/2/ncdl.us.txt b/daily/us/nyse stocks/2/ncdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2bdc5c1dc2204f3ba397e71a6dd7feec2d59958
--- /dev/null
+++ b/daily/us/nyse stocks/2/ncdl.us.txt	
@@ -0,0 +1,518 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCDL.US,D,20240126,000000,17.85,17.887,17.65,17.85,271626,0
+NCDL.US,D,20240129,000000,17.71,17.96,17.61,17.8,152174,0
+NCDL.US,D,20240130,000000,17.8,17.93,17.7,17.93,136416,0
+NCDL.US,D,20240131,000000,17.77,17.95,17.77,17.77,65184,0
+NCDL.US,D,20240201,000000,17.87,17.88,17.61,17.65,61013,0
+NCDL.US,D,20240202,000000,17.66,17.7,17.55,17.6,98293,0
+NCDL.US,D,20240205,000000,17.6,17.65,17.25,17.63,67418,0
+NCDL.US,D,20240206,000000,17.61,17.69,17.6,17.66,53480,0
+NCDL.US,D,20240207,000000,17.7,17.9,17.7,17.75,90365,0
+NCDL.US,D,20240208,000000,17.75,17.85,17.73,17.75,84981,0
+NCDL.US,D,20240209,000000,17.65,17.9,17.53,17.72,44180,0
+NCDL.US,D,20240212,000000,17.71,17.85,17.71,17.75,33970,0
+NCDL.US,D,20240213,000000,17.75,17.84,17.6,17.6,72571,0
+NCDL.US,D,20240214,000000,17.7,17.79,17.65,17.71,68079,0
+NCDL.US,D,20240215,000000,17.8,17.9,17.761,17.89,22600,0
+NCDL.US,D,20240216,000000,17.8,17.93,17.7,17.7,77616,0
+NCDL.US,D,20240220,000000,17.53,17.95,17.53,17.65,109927,0
+NCDL.US,D,20240221,000000,17.55,17.78,17.48,17.52,20134,0
+NCDL.US,D,20240222,000000,17.63,17.63,17.13,17.18,33107,0
+NCDL.US,D,20240223,000000,17.29,17.29,16.84,16.95,25031,0
+NCDL.US,D,20240226,000000,17.05,17.08,16.01,16.47,81209,0
+NCDL.US,D,20240227,000000,16.3549,17.13,16.34,16.75,87290,0
+NCDL.US,D,20240228,000000,16.9,17.3,16.1,16.62,142907,0
+NCDL.US,D,20240229,000000,16.63,17.21,16.36,16.81,71326,0
+NCDL.US,D,20240301,000000,16.42,17.28,16.0001,16.79,171943,0
+NCDL.US,D,20240304,000000,16.95,16.95,16.52,16.52,76827,0
+NCDL.US,D,20240305,000000,16.5,16.605,16.11,16.11,61332,0
+NCDL.US,D,20240306,000000,16.2,16.67,16.2,16.43,67439,0
+NCDL.US,D,20240307,000000,16.53,16.94,16.465,16.7,39663,0
+NCDL.US,D,20240308,000000,16.56,16.9029,16.3778,16.52,32502,0
+NCDL.US,D,20240311,000000,16.62,17.12,16.53,17.06,86752,0
+NCDL.US,D,20240312,000000,16.99,17.18,16.4,16.81,119246,0
+NCDL.US,D,20240313,000000,16.9,17.235,16.75,17.01,33372,0
+NCDL.US,D,20240314,000000,16.92,17.64,16.6,17.55,91499,0
+NCDL.US,D,20240315,000000,17.91,18.03,17.11,17.25,95040,0
+NCDL.US,D,20240318,000000,17.4,17.555,17.1,17.18,27587,0
+NCDL.US,D,20240319,000000,17.24,17.96,17.24,17.68,34421,0
+NCDL.US,D,20240320,000000,17.87,17.87,17.39,17.85,49871,0
+NCDL.US,D,20240321,000000,17.8,18.1,17.5831,17.96,101321,0
+NCDL.US,D,20240322,000000,17.9,17.92,17.66,17.89,43950,0
+NCDL.US,D,20240325,000000,17.75,17.89,17.53,17.74,44488,0
+NCDL.US,D,20240326,000000,17.87,17.89,17.45,17.57,24636,0
+NCDL.US,D,20240327,000000,17.41,17.57,17.08,17.17,47088,0
+NCDL.US,D,20240328,000000,17.3,18.1,17.3,18.06,139779,0
+NCDL.US,D,20240401,000000,18.1,18.1,17.73,17.84,38205,0
+NCDL.US,D,20240402,000000,17.99,18.02,17.7508,17.88,42492,0
+NCDL.US,D,20240403,000000,18.09,18.09,17.7,17.83,47923,0
+NCDL.US,D,20240404,000000,17.95,17.9775,17.725,17.83,59681,0
+NCDL.US,D,20240405,000000,17.95,17.95,17.51,17.67,47298,0
+NCDL.US,D,20240408,000000,17.67,17.8499,17.5875,17.75,28495,0
+NCDL.US,D,20240409,000000,17.86,17.86,17.47,17.52,32924,0
+NCDL.US,D,20240410,000000,17.64,17.67,16.98,17.02,67648,0
+NCDL.US,D,20240411,000000,17.2,17.36,16.96,17.24,60715,0
+NCDL.US,D,20240412,000000,17.2601,17.53,17.2601,17.46,15040,0
+NCDL.US,D,20240415,000000,17.61,17.9244,17.3,17.35,32546,0
+NCDL.US,D,20240416,000000,17.53,17.53,17.2,17.43,28123,0
+NCDL.US,D,20240417,000000,17.65,17.65,17.2605,17.38,35192,0
+NCDL.US,D,20240418,000000,17.36,17.64,17.36,17.64,23195,0
+NCDL.US,D,20240419,000000,17.65,17.99,17.5807,17.83,33762,0
+NCDL.US,D,20240422,000000,17.95,17.95,17.66,17.72,61976,0
+NCDL.US,D,20240423,000000,17.71,17.72,17.4213,17.55,45765,0
+NCDL.US,D,20240424,000000,17.5,17.78,17.23,17.37,44861,0
+NCDL.US,D,20240425,000000,17.5,17.5,17.22,17.28,36320,0
+NCDL.US,D,20240426,000000,17.22,17.6978,17.22,17.48,44831,0
+NCDL.US,D,20240429,000000,17.36,17.6,17.36,17.5,50051,0
+NCDL.US,D,20240430,000000,17.62,17.73,17.36,17.39,48917,0
+NCDL.US,D,20240501,000000,17.58,17.58,17.38,17.49,25606,0
+NCDL.US,D,20240502,000000,17.61,17.6324,17.46,17.54,37492,0
+NCDL.US,D,20240503,000000,17.65,17.6749,17.5,17.54,16567,0
+NCDL.US,D,20240506,000000,17.56,17.63,17.3,17.56,83283,0
+NCDL.US,D,20240507,000000,17.71,17.78,17.36,17.54,43647,0
+NCDL.US,D,20240508,000000,17.66,17.89,17.42,17.52,34535,0
+NCDL.US,D,20240509,000000,17.48,17.92,17.48,17.61,108790,0
+NCDL.US,D,20240510,000000,17.71,17.71,17.2701,17.44,97412,0
+NCDL.US,D,20240513,000000,17.56,17.795,17.35,17.5,54748,0
+NCDL.US,D,20240514,000000,17.61,17.645,17.45,17.56,58211,0
+NCDL.US,D,20240515,000000,17.74,17.74,17.45,17.5,29560,0
+NCDL.US,D,20240516,000000,17.35,17.6061,17.35,17.5,77003,0
+NCDL.US,D,20240517,000000,17.57,17.585,17.19,17.24,95193,0
+NCDL.US,D,20240520,000000,17.5,17.91,17.27,17.74,63130,0
+NCDL.US,D,20240521,000000,17.79,17.93,17.6,17.75,82527,0
+NCDL.US,D,20240522,000000,17.67,17.88,17.45,17.77,56846,0
+NCDL.US,D,20240523,000000,17.81,17.81,17.57,17.6,27088,0
+NCDL.US,D,20240524,000000,17.74,17.74,17.44,17.58,43098,0
+NCDL.US,D,20240528,000000,17.49,17.58,17.26,17.3,123000,0
+NCDL.US,D,20240529,000000,17.3,17.45,17.2298,17.38,91824,0
+NCDL.US,D,20240530,000000,17.38,17.9,17.34,17.64,42670,0
+NCDL.US,D,20240531,000000,17.82,17.8629,17.56,17.71,25723,0
+NCDL.US,D,20240603,000000,17.64,17.88,17.59,17.78,61629,0
+NCDL.US,D,20240604,000000,17.93,17.97,17.68,17.86,51706,0
+NCDL.US,D,20240605,000000,17.96,17.96,17.75,17.87,57086,0
+NCDL.US,D,20240606,000000,17.8,18.05,17.79,17.96,69473,0
+NCDL.US,D,20240607,000000,18.05,18.05,17.8885,17.98,36600,0
+NCDL.US,D,20240610,000000,18.01,18.01,17.59,17.75,37198,0
+NCDL.US,D,20240611,000000,17.8,17.81,17.51,17.69,33757,0
+NCDL.US,D,20240612,000000,17.83,17.86,17.62,17.78,52501,0
+NCDL.US,D,20240613,000000,17.87,17.92,17.72,17.79,52869,0
+NCDL.US,D,20240614,000000,17.64,17.9,17.64,17.75,55232,0
+NCDL.US,D,20240617,000000,17.68,17.76,17.29,17.43,33458,0
+NCDL.US,D,20240618,000000,17.56,17.75,17.35,17.57,48344,0
+NCDL.US,D,20240620,000000,17.53,17.63,17.31,17.55,70549,0
+NCDL.US,D,20240621,000000,17.68,17.71,17.51,17.51,47788,0
+NCDL.US,D,20240624,000000,17.645,17.96,17.6392,17.77,18661,0
+NCDL.US,D,20240625,000000,17.63,17.755,17.51,17.64,50956,0
+NCDL.US,D,20240626,000000,17.63,17.7899,17.6,17.64,63944,0
+NCDL.US,D,20240627,000000,17.62,17.81,17.58,17.8,45730,0
+NCDL.US,D,20240628,000000,17.29,17.59,17.22,17.4,39577,0
+NCDL.US,D,20240701,000000,17.32,17.5996,17.32,17.41,21587,0
+NCDL.US,D,20240702,000000,17.54,17.97,17.54,17.79,26308,0
+NCDL.US,D,20240703,000000,17.97,17.98,17.65,17.77,22818,0
+NCDL.US,D,20240705,000000,17.825,17.825,17.52,17.57,16870,0
+NCDL.US,D,20240708,000000,17.62,17.62,17.42,17.45,27414,0
+NCDL.US,D,20240709,000000,17.46,17.55,17.35,17.47,25103,0
+NCDL.US,D,20240710,000000,17.5,17.65,17.4201,17.54,46312,0
+NCDL.US,D,20240711,000000,17.67,17.7251,17.45,17.53,39155,0
+NCDL.US,D,20240712,000000,17.69,17.7538,17.45,17.7,25666,0
+NCDL.US,D,20240715,000000,17.8,17.805,17.48,17.76,35397,0
+NCDL.US,D,20240716,000000,17.76,17.78,17.535,17.59,34208,0
+NCDL.US,D,20240717,000000,17.73,18,17.6326,17.8,58685,0
+NCDL.US,D,20240718,000000,17.87,17.87,17.5,17.6,24304,0
+NCDL.US,D,20240719,000000,17.75,17.75,17.55,17.55,27238,0
+NCDL.US,D,20240722,000000,17.5,17.8,17.5,17.7,22939,0
+NCDL.US,D,20240723,000000,17.77,17.77,17.49,17.6,48102,0
+NCDL.US,D,20240724,000000,17.68,17.68,17.47,17.59,62333,0
+NCDL.US,D,20240725,000000,17.6,17.71,17.465,17.71,83750,0
+NCDL.US,D,20240726,000000,17.8,17.8,17.53,17.59,42683,0
+NCDL.US,D,20240729,000000,17.6,17.6799,17.22,17.29,69532,0
+NCDL.US,D,20240730,000000,17.4,17.53,17.3483,17.5,53899,0
+NCDL.US,D,20240731,000000,17.47,17.65,17.2,17.21,62130,0
+NCDL.US,D,20240801,000000,17.35,17.37,17,17.3,104872,0
+NCDL.US,D,20240802,000000,17.31,17.31,17,17.09,40031,0
+NCDL.US,D,20240805,000000,16.96,17.2999,16.96,17.11,42583,0
+NCDL.US,D,20240806,000000,17.28,17.47,16.74,17.16,103187,0
+NCDL.US,D,20240807,000000,17.25,17.6,17.11,17.19,68824,0
+NCDL.US,D,20240808,000000,17.41,17.41,17.07,17.21,34018,0
+NCDL.US,D,20240809,000000,17.16,17.4,17.16,17.21,48920,0
+NCDL.US,D,20240812,000000,16.98,17.2,16.4,16.45,102880,0
+NCDL.US,D,20240813,000000,16.54,17.06,16.465,16.77,161581,0
+NCDL.US,D,20240814,000000,16.91,17.0666,16.89,16.93,51595,0
+NCDL.US,D,20240815,000000,17.08,17.265,16.97,17.15,84019,0
+NCDL.US,D,20240816,000000,17.15,17.28,16.98,17,97327,0
+NCDL.US,D,20240819,000000,17.14,17.153,16.97,17.1,62527,0
+NCDL.US,D,20240820,000000,17.05,17.105,16.93,17.06,59327,0
+NCDL.US,D,20240821,000000,17.02,17.27,16.95,17.25,73968,0
+NCDL.US,D,20240822,000000,17.3,17.3907,17.18,17.3,54115,0
+NCDL.US,D,20240823,000000,17.41,17.6,17.26,17.57,95475,0
+NCDL.US,D,20240826,000000,17.68,17.825,17.5,17.51,111735,0
+NCDL.US,D,20240827,000000,17.4,17.67,17.4,17.58,78469,0
+NCDL.US,D,20240828,000000,17.58,17.66,17.48,17.53,69479,0
+NCDL.US,D,20240829,000000,17.65,17.77,17.51,17.71,140765,0
+NCDL.US,D,20240830,000000,17.69,17.78,17.61,17.78,52100,0
+NCDL.US,D,20240903,000000,17.8,17.85,17.64,17.68,47169,0
+NCDL.US,D,20240904,000000,17.61,17.82,17.5,17.58,41382,0
+NCDL.US,D,20240905,000000,17.675,17.7,17.5,17.54,29396,0
+NCDL.US,D,20240906,000000,17.48,17.6,17.33,17.34,54570,0
+NCDL.US,D,20240909,000000,17.49,17.51,17.26,17.3,77587,0
+NCDL.US,D,20240910,000000,17.45,17.59,17.33,17.54,24507,0
+NCDL.US,D,20240911,000000,17.54,17.8,17.41,17.7,63825,0
+NCDL.US,D,20240912,000000,17.84,17.94,17.73,17.76,101551,0
+NCDL.US,D,20240913,000000,17.79,17.865,17.73,17.85,110413,0
+NCDL.US,D,20240916,000000,17.85,17.9457,17.72,17.85,78547,0
+NCDL.US,D,20240917,000000,17.87,17.87,17.82,17.87,36262,0
+NCDL.US,D,20240918,000000,17.83,17.9625,17.83,17.92,63488,0
+NCDL.US,D,20240919,000000,18,18,17.86,17.89,56363,0
+NCDL.US,D,20240920,000000,17.85,17.889,17.66,17.66,39249,0
+NCDL.US,D,20240923,000000,17.82,17.82,17.68,17.72,42030,0
+NCDL.US,D,20240924,000000,17.69,17.75,17.67,17.7,26416,0
+NCDL.US,D,20240925,000000,17.71,17.81,17.59,17.65,74880,0
+NCDL.US,D,20240926,000000,17.65,17.98,17.65,17.76,51340,0
+NCDL.US,D,20240927,000000,17.95,17.96,17.77,17.82,48362,0
+NCDL.US,D,20240930,000000,17.4,17.53,17.35,17.42,41849,0
+NCDL.US,D,20241001,000000,17.52,17.52,17.165,17.17,82441,0
+NCDL.US,D,20241002,000000,17.18,17.45,17.14,17.24,76462,0
+NCDL.US,D,20241003,000000,17.24,17.295,17.03,17.09,49369,0
+NCDL.US,D,20241004,000000,17.17,17.32,17.0901,17.24,48387,0
+NCDL.US,D,20241007,000000,17.26,17.41,17.09,17.38,43894,0
+NCDL.US,D,20241008,000000,17.38,17.52,17.305,17.4,54197,0
+NCDL.US,D,20241009,000000,17.4,17.69,17.4,17.63,83065,0
+NCDL.US,D,20241010,000000,17.71,17.7954,17.52,17.6,65561,0
+NCDL.US,D,20241011,000000,17.67,17.67,17.4,17.53,43138,0
+NCDL.US,D,20241014,000000,17.44,17.63,17.42,17.42,21926,0
+NCDL.US,D,20241015,000000,17.4,17.53,17.36,17.51,31362,0
+NCDL.US,D,20241016,000000,17.55,17.7,17.45,17.52,73081,0
+NCDL.US,D,20241017,000000,17.5,17.505,17.15,17.32,67745,0
+NCDL.US,D,20241018,000000,17.4,17.4,17.12,17.36,88525,0
+NCDL.US,D,20241021,000000,17.4,17.428,17.16,17.24,169985,0
+NCDL.US,D,20241022,000000,17.19,17.26,16.82,16.92,236674,0
+NCDL.US,D,20241023,000000,16.9,17.08,16.76,16.97,116711,0
+NCDL.US,D,20241024,000000,16.99,17.14,16.72,16.95,133213,0
+NCDL.US,D,20241025,000000,16.99,17.25,16.98,17.1,196479,0
+NCDL.US,D,20241028,000000,17.23,17.2699,16.96,17.19,170722,0
+NCDL.US,D,20241029,000000,17.2,17.23,17.03,17.04,107178,0
+NCDL.US,D,20241030,000000,17.07,17.19,17,17.03,100723,0
+NCDL.US,D,20241031,000000,16.98,17.07,16.77,16.82,111629,0
+NCDL.US,D,20241101,000000,16.73,16.99,16.73,16.88,270457,0
+NCDL.US,D,20241104,000000,17,17.06,16.81,16.84,214731,0
+NCDL.US,D,20241105,000000,16.94,17.14,16.9,17.04,109104,0
+NCDL.US,D,20241106,000000,17.18,17.24,17.04,17.19,94696,0
+NCDL.US,D,20241107,000000,17.25,17.29,16.975,17.08,89089,0
+NCDL.US,D,20241108,000000,17.08,17.1353,16.83,17.08,79662,0
+NCDL.US,D,20241111,000000,17.135,17.14,16.82,16.84,83927,0
+NCDL.US,D,20241112,000000,16.84,17.0467,16.79,16.98,219334,0
+NCDL.US,D,20241113,000000,17.01,17.16,16.96,17.08,270846,0
+NCDL.US,D,20241114,000000,17.17,17.2606,17.04,17.22,250857,0
+NCDL.US,D,20241115,000000,17.1,17.205,16.985,17.05,186601,0
+NCDL.US,D,20241118,000000,17.1,17.24,16.99,17.19,201387,0
+NCDL.US,D,20241119,000000,17.06,17.13,16.94,17.04,110193,0
+NCDL.US,D,20241120,000000,17.05,17.09,16.95,16.99,122732,0
+NCDL.US,D,20241121,000000,17,17.09,16.94,16.95,230037,0
+NCDL.US,D,20241122,000000,17.03,17.062,16.96,17.03,237978,0
+NCDL.US,D,20241125,000000,17.15,17.36,17,17.2,544078,0
+NCDL.US,D,20241126,000000,17.1156,17.23,17.07,17.23,373225,0
+NCDL.US,D,20241127,000000,17.24,17.4,17.215,17.25,277373,0
+NCDL.US,D,20241129,000000,17.3292,17.42,17.25,17.3,246473,0
+NCDL.US,D,20241202,000000,17.45,17.49,17.27,17.39,695960,0
+NCDL.US,D,20241203,000000,17.39,17.4,17.23,17.26,206609,0
+NCDL.US,D,20241204,000000,17.2915,17.2915,17.07,17.13,265789,0
+NCDL.US,D,20241205,000000,17.16,17.328,17.13,17.19,220641,0
+NCDL.US,D,20241206,000000,17.2,17.36,17.2,17.23,301999,0
+NCDL.US,D,20241209,000000,17.33,17.42,17.24,17.25,305619,0
+NCDL.US,D,20241210,000000,17.25,17.26,17.15,17.24,285691,0
+NCDL.US,D,20241211,000000,17.36,17.37,17.21,17.25,294677,0
+NCDL.US,D,20241212,000000,17.35,17.3699,17.17,17.19,228249,0
+NCDL.US,D,20241213,000000,17.19,17.32,17.15,17.31,401259,0
+NCDL.US,D,20241216,000000,17.33,17.37,17.12,17.15,537968,0
+NCDL.US,D,20241217,000000,17.15,17.2,17.02,17.06,236991,0
+NCDL.US,D,20241218,000000,17.06,17.1599,16.76,16.78,581858,0
+NCDL.US,D,20241219,000000,16.9165,16.935,16.75,16.83,479784,0
+NCDL.US,D,20241220,000000,16.81,17.01,16.75,16.91,306171,0
+NCDL.US,D,20241223,000000,16.9684,16.9993,16.84,16.85,195764,0
+NCDL.US,D,20241224,000000,16.855,17.1,16.82,17.05,144322,0
+NCDL.US,D,20241226,000000,17.075,17.15,17.02,17.1,290080,0
+NCDL.US,D,20241227,000000,17.11,17.13,17.01,17.06,177010,0
+NCDL.US,D,20241230,000000,17.05,17.11,16.91,16.91,317231,0
+NCDL.US,D,20241231,000000,16.5,16.82,16.5,16.78,496573,0
+NCDL.US,D,20250102,000000,16.85,16.9994,16.7,16.74,206321,0
+NCDL.US,D,20250103,000000,16.77,16.95,16.74,16.85,241633,0
+NCDL.US,D,20250106,000000,16.89,16.9554,16.65,16.7,296774,0
+NCDL.US,D,20250107,000000,16.79,16.86,16.38,16.41,399522,0
+NCDL.US,D,20250108,000000,16.375,16.72,16.25,16.44,513835,0
+NCDL.US,D,20250110,000000,16.45,16.45,16.25,16.32,318667,0
+NCDL.US,D,20250113,000000,16.38,16.41,16.22,16.25,417869,0
+NCDL.US,D,20250114,000000,16.27,16.34,16.2,16.3,487454,0
+NCDL.US,D,20250115,000000,16.33,16.43,16.26,16.37,320705,0
+NCDL.US,D,20250116,000000,16.4,16.83,16.34,16.83,321747,0
+NCDL.US,D,20250117,000000,16.9099,16.96,16.73,16.87,234427,0
+NCDL.US,D,20250121,000000,16.9,17.05,16.8,16.96,329351,0
+NCDL.US,D,20250122,000000,16.92,16.96,16.77,16.82,169889,0
+NCDL.US,D,20250123,000000,16.84,16.97,16.7445,16.94,213281,0
+NCDL.US,D,20250124,000000,16.92,17.19,16.85,17.13,315953,0
+NCDL.US,D,20250127,000000,17.14,17.35,17.02,17.3,580825,0
+NCDL.US,D,20250128,000000,17.25,17.34,17.15,17.23,211249,0
+NCDL.US,D,20250129,000000,17.16,17.26,17,17.05,180611,0
+NCDL.US,D,20250130,000000,17.18,17.35,17.06,17.28,228951,0
+NCDL.US,D,20250131,000000,17.29,17.32,17.22,17.24,204181,0
+NCDL.US,D,20250203,000000,17.145,17.35,17.11,17.32,275124,0
+NCDL.US,D,20250204,000000,17.28,17.34,17.24,17.28,111439,0
+NCDL.US,D,20250205,000000,17.25,17.34,17.23,17.3,200040,0
+NCDL.US,D,20250206,000000,17.31,17.35,17.22,17.24,110395,0
+NCDL.US,D,20250207,000000,17.21,17.3,17.2,17.29,115523,0
+NCDL.US,D,20250210,000000,17.22,17.35,17.2,17.29,170704,0
+NCDL.US,D,20250211,000000,17.3183,17.45,17.2516,17.41,206044,0
+NCDL.US,D,20250212,000000,17.27,17.39,17.21,17.33,182139,0
+NCDL.US,D,20250213,000000,17.305,17.4928,17.305,17.46,187459,0
+NCDL.US,D,20250214,000000,17.5,17.58,17.435,17.5,257436,0
+NCDL.US,D,20250218,000000,17.4159,17.6,17.4159,17.58,244180,0
+NCDL.US,D,20250219,000000,17.59,17.71,17.5225,17.69,240456,0
+NCDL.US,D,20250220,000000,17.67,17.83,17.55,17.81,295106,0
+NCDL.US,D,20250221,000000,17.84,17.88,17.69,17.7,126418,0
+NCDL.US,D,20250224,000000,17.735,17.76,17.47,17.47,359737,0
+NCDL.US,D,20250225,000000,17.61,17.79,17.46,17.74,541277,0
+NCDL.US,D,20250226,000000,17.746,18.01,17.735,17.76,397399,0
+NCDL.US,D,20250227,000000,17.47,17.78,17.35,17.43,439021,0
+NCDL.US,D,20250228,000000,17.5,17.715,17.48,17.58,247973,0
+NCDL.US,D,20250303,000000,17.51,17.58,17.25,17.4,358283,0
+NCDL.US,D,20250304,000000,17.31,17.45,17.25,17.29,188518,0
+NCDL.US,D,20250305,000000,17.42,17.48,17.1159,17.22,236141,0
+NCDL.US,D,20250306,000000,17.1687,17.3,17.0193,17.09,229894,0
+NCDL.US,D,20250307,000000,17.18,17.31,17.08,17.25,259654,0
+NCDL.US,D,20250310,000000,17.24,17.35,17.153,17.25,210595,0
+NCDL.US,D,20250311,000000,17.16,17.3,17.03,17.23,273503,0
+NCDL.US,D,20250312,000000,17.23,17.33,17.1,17.15,263623,0
+NCDL.US,D,20250313,000000,17.17,17.345,17.13,17.18,165298,0
+NCDL.US,D,20250314,000000,17.11,17.35,17.11,17.35,218868,0
+NCDL.US,D,20250317,000000,17.34,17.5,17.23,17.34,475625,0
+NCDL.US,D,20250318,000000,17.34,17.42,17.21,17.29,184544,0
+NCDL.US,D,20250319,000000,17.2801,17.36,17.27,17.3,274832,0
+NCDL.US,D,20250320,000000,17.28,17.48,17.25,17.34,312718,0
+NCDL.US,D,20250321,000000,17.33,17.33,17.26,17.26,237588,0
+NCDL.US,D,20250324,000000,17.325,17.34,17.135,17.18,257930,0
+NCDL.US,D,20250325,000000,17.25,17.3,17.215,17.24,307687,0
+NCDL.US,D,20250326,000000,17.24,17.41,17.22,17.38,251634,0
+NCDL.US,D,20250327,000000,17.48,17.5899,17.42,17.46,187451,0
+NCDL.US,D,20250328,000000,17.47,17.52,17.2,17.3,369971,0
+NCDL.US,D,20250331,000000,16.89,17.01,16.75,16.98,292444,0
+NCDL.US,D,20250401,000000,17.03,17.15,16.95,17.07,114064,0
+NCDL.US,D,20250402,000000,17.04,17.18,17,17.05,197866,0
+NCDL.US,D,20250403,000000,16.98,17.09,16.85,17.04,254456,0
+NCDL.US,D,20250404,000000,16.85,16.89,15.59,15.83,787710,0
+NCDL.US,D,20250407,000000,15.22,15.75,14.32,15.1,644516,0
+NCDL.US,D,20250408,000000,15.42,15.625,14.56,14.69,706500,0
+NCDL.US,D,20250409,000000,14.52,15.42,14.52,15.3,552785,0
+NCDL.US,D,20250410,000000,15.105,15.2199,14.525,14.67,248269,0
+NCDL.US,D,20250411,000000,14.6493,14.7275,14.21,14.65,322295,0
+NCDL.US,D,20250414,000000,14.69,15,14.57,14.75,268794,0
+NCDL.US,D,20250415,000000,14.795,15.17,14.7801,15.05,340951,0
+NCDL.US,D,20250416,000000,14.925,15.15,14.77,14.97,361578,0
+NCDL.US,D,20250417,000000,14.98,15.26,14.95,15.18,280109,0
+NCDL.US,D,20250421,000000,15.13,15.15,14.851,14.99,161959,0
+NCDL.US,D,20250422,000000,15.335,15.45,15.1957,15.42,201237,0
+NCDL.US,D,20250423,000000,15.62,15.835,15.5,15.58,205728,0
+NCDL.US,D,20250424,000000,15.575,15.93,15.56,15.79,258431,0
+NCDL.US,D,20250425,000000,15.85,16,15.65,15.92,218393,0
+NCDL.US,D,20250428,000000,16.14,16.17,15.86,15.9,212032,0
+NCDL.US,D,20250429,000000,15.9,15.9795,15.6828,15.78,172437,0
+NCDL.US,D,20250430,000000,15.79,15.81,15.58,15.72,137171,0
+NCDL.US,D,20250501,000000,15.88,15.99,15.7,15.71,184977,0
+NCDL.US,D,20250502,000000,15.86,16.03,15.7801,15.96,180173,0
+NCDL.US,D,20250505,000000,15.9,15.932,15.7,15.7,141237,0
+NCDL.US,D,20250506,000000,15.68,15.87,15.6,15.75,120777,0
+NCDL.US,D,20250507,000000,15.75,15.84,15.33,15.56,533262,0
+NCDL.US,D,20250508,000000,15.17,15.185,14.71,14.91,572029,0
+NCDL.US,D,20250509,000000,14.9,15.19,14.82,14.85,205649,0
+NCDL.US,D,20250512,000000,15.11,15.44,15.11,15.32,223683,0
+NCDL.US,D,20250513,000000,15.31,15.48,15.1,15.36,375571,0
+NCDL.US,D,20250514,000000,15.4,15.5,15.357,15.45,177187,0
+NCDL.US,D,20250515,000000,15.46,15.65,15.45,15.61,180695,0
+NCDL.US,D,20250516,000000,15.67,15.96,15.67,15.9,196002,0
+NCDL.US,D,20250519,000000,15.88,16.09,15.85,16.05,147117,0
+NCDL.US,D,20250520,000000,16.0824,16.18,16.0101,16.03,171470,0
+NCDL.US,D,20250521,000000,15.9876,16.065,15.73,15.73,135818,0
+NCDL.US,D,20250522,000000,15.72,15.7406,15.53,15.55,189548,0
+NCDL.US,D,20250523,000000,15.51,15.69,15.43,15.65,166121,0
+NCDL.US,D,20250527,000000,15.73,15.99,15.6625,15.94,152321,0
+NCDL.US,D,20250528,000000,16.06,16.11,15.98,16.05,115823,0
+NCDL.US,D,20250529,000000,16.17,16.41,16.045,16.15,306762,0
+NCDL.US,D,20250530,000000,16.175,16.3,16.13,16.25,140416,0
+NCDL.US,D,20250602,000000,16.23,16.25,15.97,15.99,228883,0
+NCDL.US,D,20250603,000000,16.09,16.19,15.925,16.01,293411,0
+NCDL.US,D,20250604,000000,16.07,16.075,15.9,16.03,164229,0
+NCDL.US,D,20250605,000000,16,16.24,15.9401,16.09,168528,0
+NCDL.US,D,20250606,000000,16.23,16.4078,16.13,16.13,141389,0
+NCDL.US,D,20250609,000000,16.22,16.35,16.22,16.22,157068,0
+NCDL.US,D,20250610,000000,16.25,16.4,16.225,16.34,88115,0
+NCDL.US,D,20250611,000000,16.505,16.54,16.23,16.25,136536,0
+NCDL.US,D,20250612,000000,16.19,16.395,16.19,16.29,121399,0
+NCDL.US,D,20250613,000000,16.18,16.31,16.16,16.21,178282,0
+NCDL.US,D,20250616,000000,16.24,16.57,16.24,16.3,422611,0
+NCDL.US,D,20250617,000000,16.335,16.53,16.25,16.37,222609,0
+NCDL.US,D,20250618,000000,16.422,16.85,16.422,16.62,369845,0
+NCDL.US,D,20250620,000000,16.68,16.79,16.48,16.66,1352077,0
+NCDL.US,D,20250623,000000,16.66,16.69,16.18,16.18,314500,0
+NCDL.US,D,20250624,000000,16.375,16.48,16.21,16.41,183721,0
+NCDL.US,D,20250625,000000,16.32,16.415,16.23,16.3,216318,0
+NCDL.US,D,20250626,000000,16.44,16.59,16.38,16.59,109768,0
+NCDL.US,D,20250627,000000,16.57,16.72,16.31,16.4,262033,0
+NCDL.US,D,20250630,000000,16.03,16.28,15.99,16.19,284900,0
+NCDL.US,D,20250701,000000,16.2002,16.34,16.14,16.28,159201,0
+NCDL.US,D,20250702,000000,16.25,16.475,16.16,16.42,182527,0
+NCDL.US,D,20250703,000000,16.5,16.78,16.5,16.65,133840,0
+NCDL.US,D,20250707,000000,16.54,16.73,16.4207,16.51,107308,0
+NCDL.US,D,20250708,000000,16.525,16.79,16.45,16.63,132278,0
+NCDL.US,D,20250709,000000,16.64,16.847,16.62,16.79,103247,0
+NCDL.US,D,20250710,000000,16.78,17.05,16.76,17.01,216521,0
+NCDL.US,D,20250711,000000,16.895,17.155,16.89,17.09,194171,0
+NCDL.US,D,20250714,000000,17.07,17.17,16.89,16.98,192073,0
+NCDL.US,D,20250715,000000,16.99,17.06,16.81,16.89,202247,0
+NCDL.US,D,20250716,000000,16.9,17.1,16.83,17.1,167979,0
+NCDL.US,D,20250717,000000,17.0621,17.27,17.04,17.12,229535,0
+NCDL.US,D,20250718,000000,17.2475,17.2475,16.98,17.02,107691,0
+NCDL.US,D,20250721,000000,17.04,17.05,16.83,16.87,127959,0
+NCDL.US,D,20250722,000000,16.94,16.98,16.51,16.88,125680,0
+NCDL.US,D,20250723,000000,16.87,17.03,16.8382,17.01,120368,0
+NCDL.US,D,20250724,000000,17.02,17.08,16.87,16.93,151904,0
+NCDL.US,D,20250725,000000,16.9527,17.01,16.8001,16.89,111849,0
+NCDL.US,D,20250728,000000,16.9858,17.11,16.76,16.8,142083,0
+NCDL.US,D,20250729,000000,16.87,16.89,16.54,16.55,120509,0
+NCDL.US,D,20250730,000000,16.7,16.84,16.36,16.48,140948,0
+NCDL.US,D,20250731,000000,16.46,16.5508,16.305,16.36,144452,0
+NCDL.US,D,20250801,000000,16.33,16.38,16.095,16.19,155913,0
+NCDL.US,D,20250804,000000,16.35,16.35,15.92,15.96,126107,0
+NCDL.US,D,20250805,000000,16.07,16.4,15.91,15.94,239654,0
+NCDL.US,D,20250806,000000,16.098,16.2804,15.79,16.06,187536,0
+NCDL.US,D,20250807,000000,15.9,16.17,15.9,16.03,119902,0
+NCDL.US,D,20250808,000000,16.165,16.27,15.9801,16.25,93407,0
+NCDL.US,D,20250811,000000,16.26,16.26,16.01,16.04,122909,0
+NCDL.US,D,20250812,000000,16.135,16.28,16.07,16.24,107298,0
+NCDL.US,D,20250813,000000,16.27,16.3699,16.24,16.3,74600,0
+NCDL.US,D,20250814,000000,16.16,16.25,16.08,16.16,122441,0
+NCDL.US,D,20250815,000000,16.2,16.24,16.04,16.07,110632,0
+NCDL.US,D,20250818,000000,16.0907,16.18,16.042,16.11,85064,0
+NCDL.US,D,20250819,000000,16.205,16.205,16.03,16.05,111590,0
+NCDL.US,D,20250820,000000,16.14,16.185,15.923162,15.99,96636,0
+NCDL.US,D,20250821,000000,15.92,16.0161,15.85,15.89,106979,0
+NCDL.US,D,20250822,000000,15.99,16.085,15.82,16.08,98174,0
+NCDL.US,D,20250825,000000,15.93,16.115,15.78,15.83,99830,0
+NCDL.US,D,20250826,000000,15.7686,15.9,15.7686,15.85,59671,0
+NCDL.US,D,20250827,000000,15.85,15.98,15.75,15.91,156382,0
+NCDL.US,D,20250828,000000,15.7679,16,15.7679,15.86,72559,0
+NCDL.US,D,20250829,000000,15.85,16,15.8,15.98,93617,0
+NCDL.US,D,20250902,000000,15.905,16,15.8,15.85,102954,0
+NCDL.US,D,20250903,000000,15.9,15.98,15.82,15.83,88019,0
+NCDL.US,D,20250904,000000,15.9169,16.03,15.86,16.01,109908,0
+NCDL.US,D,20250905,000000,16.05,16.1784,15.85,15.96,87438,0
+NCDL.US,D,20250908,000000,16.01,16.06,15.8062,15.92,113731,0
+NCDL.US,D,20250909,000000,15.96,15.97,15.76,15.77,90682,0
+NCDL.US,D,20250910,000000,15.36,15.67,15.15,15.64,677318,0
+NCDL.US,D,20250911,000000,15.64,15.64,15.29,15.41,248562,0
+NCDL.US,D,20250912,000000,15.405,15.405,15.18,15.34,235309,0
+NCDL.US,D,20250915,000000,15.27,15.2889,14.81,14.85,463399,0
+NCDL.US,D,20250916,000000,14.9,14.96,14.73,14.81,197845,0
+NCDL.US,D,20250917,000000,14.88,15.1,14.86,14.93,253266,0
+NCDL.US,D,20250918,000000,15.065,15.12,14.92,15.05,175671,0
+NCDL.US,D,20250919,000000,15.03,15.11,14.99,15.03,363085,0
+NCDL.US,D,20250922,000000,15.075,15.075,14.77,14.77,118536,0
+NCDL.US,D,20250923,000000,14.78,14.9224,14.75,14.79,199286,0
+NCDL.US,D,20250924,000000,14.8261,14.8261,14.55,14.61,247559,0
+NCDL.US,D,20250925,000000,14.57,14.71,14.55,14.55,229725,0
+NCDL.US,D,20250926,000000,14.63,14.67,14.5,14.52,153340,0
+NCDL.US,D,20250929,000000,14.55,14.57,14.25,14.3,536184,0
+NCDL.US,D,20250930,000000,13.89,14.1,13.68,13.8,356775,0
+NCDL.US,D,20251001,000000,13.845,13.91,13.56,13.68,407255,0
+NCDL.US,D,20251002,000000,13.7129,14.17,13.69,14.09,367140,0
+NCDL.US,D,20251003,000000,14.1834,14.2266,13.9,14.03,310911,0
+NCDL.US,D,20251006,000000,14.05,14.05,13.67,13.7,235062,0
+NCDL.US,D,20251007,000000,13.75,13.7682,13.475,13.63,352409,0
+NCDL.US,D,20251008,000000,13.66,13.8462,13.6001,13.66,207512,0
+NCDL.US,D,20251009,000000,13.66,13.75,13.2,13.31,483819,0
+NCDL.US,D,20251010,000000,13.44,13.48,13.1553,13.32,371773,0
+NCDL.US,D,20251013,000000,13.56,13.76,13.43,13.72,230003,0
+NCDL.US,D,20251014,000000,13.72,13.94,13.61,13.83,203642,0
+NCDL.US,D,20251015,000000,13.94,13.9899,13.78,13.89,193121,0
+NCDL.US,D,20251016,000000,13.89,13.9,13.45,13.54,219748,0
+NCDL.US,D,20251017,000000,13.675,13.85,13.5617,13.75,204856,0
+NCDL.US,D,20251020,000000,13.88,13.88,13.68,13.8,156184,0
+NCDL.US,D,20251021,000000,13.81,14.08,13.81,14.04,191712,0
+NCDL.US,D,20251022,000000,13.81,14.14,13.81,14.11,265859,0
+NCDL.US,D,20251023,000000,14.09,14.26,14.0001,14.21,158348,0
+NCDL.US,D,20251024,000000,14.31,14.4,14.225,14.33,474214,0
+NCDL.US,D,20251027,000000,14.325,14.57,14.27,14.56,228561,0
+NCDL.US,D,20251028,000000,14.56,14.82,14.55,14.7,246596,0
+NCDL.US,D,20251029,000000,14.7,14.79,14.44,14.45,195270,0
+NCDL.US,D,20251030,000000,14.43,14.52,14.23,14.4,234993,0
+NCDL.US,D,20251031,000000,14.4,14.655,14.36,14.44,199244,0
+NCDL.US,D,20251103,000000,14.445,14.61,14.28,14.58,214974,0
+NCDL.US,D,20251104,000000,14.4,14.47,14.21,14.35,565583,0
+NCDL.US,D,20251105,000000,14.33,14.35,14.145,14.22,486993,0
+NCDL.US,D,20251106,000000,14.37,14.45,14.025,14.13,282400,0
+NCDL.US,D,20251107,000000,14.18,14.2642,14,14.24,140601,0
+NCDL.US,D,20251110,000000,14.4899,14.53,14.08,14.28,189649,0
+NCDL.US,D,20251111,000000,14.315,14.42,14.275,14.39,160535,0
+NCDL.US,D,20251112,000000,14.3203,14.57,14.3203,14.53,98114,0
+NCDL.US,D,20251113,000000,14.36,14.56,14.2501,14.48,452371,0
+NCDL.US,D,20251114,000000,14.46,14.4786,14.3,14.4,171664,0
+NCDL.US,D,20251117,000000,14.43,14.475,14.05,14.14,185311,0
+NCDL.US,D,20251118,000000,14.11,14.31,14,14.21,199895,0
+NCDL.US,D,20251119,000000,14.1,14.335,14.05,14.09,241369,0
+NCDL.US,D,20251120,000000,14.19,14.22,13.9,13.9,205722,0
+NCDL.US,D,20251121,000000,13.97,14.4,13.9,14.27,299285,0
+NCDL.US,D,20251124,000000,14.1,14.33,14.07,14.27,212485,0
+NCDL.US,D,20251125,000000,14.34,14.66,14.25,14.58,155903,0
+NCDL.US,D,20251126,000000,14.525,14.8186,14.45,14.7,127700,0
+NCDL.US,D,20251128,000000,14.71,14.82,14.71,14.82,43600,0
+NCDL.US,D,20251201,000000,14.87,14.87,14.58,14.63,165839,0
+NCDL.US,D,20251202,000000,14.52,14.66,14.41,14.63,136196,0
+NCDL.US,D,20251203,000000,14.66,14.89,14.63,14.87,124043,0
+NCDL.US,D,20251204,000000,14.75,15.07,14.75,14.82,184532,0
+NCDL.US,D,20251205,000000,14.82,14.97,14.77,14.81,112791,0
+NCDL.US,D,20251208,000000,14.82,14.85,14.65,14.74,172243,0
+NCDL.US,D,20251209,000000,14.61,14.945,14.61,14.89,211461,0
+NCDL.US,D,20251210,000000,14.8795,14.92,14.68,14.8,392625,0
+NCDL.US,D,20251211,000000,14.97,14.97,14.43,14.49,304104,0
+NCDL.US,D,20251212,000000,14.53,14.6,14.39,14.4,401362,0
+NCDL.US,D,20251215,000000,14.485,14.63,14.41,14.57,460953,0
+NCDL.US,D,20251216,000000,14.569,14.78,14.46,14.68,377080,0
+NCDL.US,D,20251217,000000,14.655,14.77,14.25,14.43,532995,0
+NCDL.US,D,20251218,000000,14.355,14.59,14.275,14.33,438794,0
+NCDL.US,D,20251219,000000,14.4,14.4,14.02,14.07,1342974,0
+NCDL.US,D,20251222,000000,14.06,14.18,13.71,13.84,340074,0
+NCDL.US,D,20251223,000000,13.9451,13.98,13.59,13.6,290046,0
+NCDL.US,D,20251224,000000,13.685,13.78,13.57,13.68,108203,0
+NCDL.US,D,20251226,000000,13.69,13.855,13.68,13.78,223358,0
+NCDL.US,D,20251229,000000,13.76,13.9,13.76,13.82,472491,0
+NCDL.US,D,20251230,000000,13.79,13.95,13.77,13.83,565432,0
+NCDL.US,D,20251231,000000,13.32,13.6,13.29,13.34,655441,0
+NCDL.US,D,20260102,000000,13.38,13.57,13.17,13.49,337585,0
+NCDL.US,D,20260105,000000,13.49,13.755,13.42,13.69,238324,0
+NCDL.US,D,20260106,000000,13.6,13.69,13.38,13.61,355171,0
+NCDL.US,D,20260107,000000,13.56,13.59,13.03,13.13,355629,0
+NCDL.US,D,20260108,000000,13.225,13.69,13.14,13.52,335641,0
+NCDL.US,D,20260109,000000,13.54,13.62,13.45,13.53,223872,0
+NCDL.US,D,20260112,000000,13.39,13.62,13.38,13.48,170341,0
+NCDL.US,D,20260113,000000,13.49,13.55,13.26,13.43,197508,0
+NCDL.US,D,20260114,000000,13.4625,13.74,13.3401,13.66,141539,0
+NCDL.US,D,20260115,000000,13.69,13.89,13.615,13.84,163394,0
+NCDL.US,D,20260116,000000,13.75,13.76,13.56,13.57,126710,0
+NCDL.US,D,20260120,000000,13.405,13.52,13.245,13.4,263704,0
+NCDL.US,D,20260121,000000,13.44,13.75,13.44,13.72,248118,0
+NCDL.US,D,20260122,000000,13.81,13.89,13.6,13.6,293602,0
+NCDL.US,D,20260123,000000,13.57,13.64,13.4,13.47,212423,0
+NCDL.US,D,20260126,000000,13.41,13.48,13.15,13.37,236453,0
+NCDL.US,D,20260127,000000,13.4675,13.575,13.37,13.42,191601,0
+NCDL.US,D,20260128,000000,13.5095,13.6524,13.33,13.38,226296,0
+NCDL.US,D,20260129,000000,13.47,13.5,13.35,13.44,318118,0
+NCDL.US,D,20260130,000000,13.4763,13.56,13.31,13.5,247585,0
+NCDL.US,D,20260202,000000,13.55,13.62,13.16,13.34,269711,0
+NCDL.US,D,20260203,000000,13.25,13.37,12.97,13.07,305818,0
+NCDL.US,D,20260204,000000,13.12,13.53,12.95,13.5,366883,0
+NCDL.US,D,20260205,000000,13.49,13.5,13.2014,13.31,361294,0
+NCDL.US,D,20260206,000000,13.35,13.62,13.35,13.49,263150,0
+NCDL.US,D,20260209,000000,13.54,13.9,13.42,13.86,203061,0
+NCDL.US,D,20260210,000000,13.86,14.15,13.85,14.11,175133,0
+NCDL.US,D,20260211,000000,14.19,14.19,13.9,14.15,157344,0
+NCDL.US,D,20260212,000000,14.18,14.31,13.9,14.12,158840,0
+NCDL.US,D,20260213,000000,13.98,14.22,13.915,14.05,318459,0
+NCDL.US,D,20260217,000000,14.17,14.17,13.935,14.02,227101,0
+NCDL.US,D,20260218,000000,14,14.2,13.925,14.05,221887,0
diff --git a/daily/us/nyse stocks/2/ngl_b.us.txt b/daily/us/nyse stocks/2/ngl_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99cc7d557d05e63d7e8b78a47657958beac9dece
--- /dev/null
+++ b/daily/us/nyse stocks/2/ngl_b.us.txt	
@@ -0,0 +1,2174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NGL_B.US,D,20170619,000000,24.85,24.8568,24.67,24.7,174696,0
+NGL_B.US,D,20170620,000000,24.71,24.71,24.35,24.57,266639,0
+NGL_B.US,D,20170621,000000,24.51,24.59,24.37,24.45,100029,0
+NGL_B.US,D,20170622,000000,24.47,24.58,24.4,24.58,158209,0
+NGL_B.US,D,20170623,000000,24.6,24.63,24.55,24.6,36836,0
+NGL_B.US,D,20170626,000000,24.77,24.9,24.7361,24.86,518126,0
+NGL_B.US,D,20170627,000000,24.94,24.94,24.77,24.8,281434,0
+NGL_B.US,D,20170628,000000,24.87,24.88,24.79,24.85,190635,0
+NGL_B.US,D,20170629,000000,24.82,24.84,24.75,24.77,141902,0
+NGL_B.US,D,20170630,000000,24.83,24.85,24.76,24.78,101890,0
+NGL_B.US,D,20170703,000000,24.84,24.89,24.825,24.87,50788,0
+NGL_B.US,D,20170705,000000,24.9,24.96,24.84,24.96,181456,0
+NGL_B.US,D,20170706,000000,24.95,24.98,24.86,24.93,124242,0
+NGL_B.US,D,20170707,000000,24.94,24.98,24.79,24.93,341084,0
+NGL_B.US,D,20170710,000000,24.93,24.98,24.87,24.93,178546,0
+NGL_B.US,D,20170711,000000,24.93,24.95,24.85,24.95,108226,0
+NGL_B.US,D,20170712,000000,24.96,24.99,24.871,24.92,363006,0
+NGL_B.US,D,20170713,000000,24.91,24.94,24.89,24.93,149651,0
+NGL_B.US,D,20170714,000000,24.96,25.08,24.95,25.05,232782,0
+NGL_B.US,D,20170717,000000,25.05,25.06,24.92,24.96,99395,0
+NGL_B.US,D,20170718,000000,24.97,24.98,24.87,24.9,117881,0
+NGL_B.US,D,20170719,000000,24.94,24.94,24.87,24.89,88648,0
+NGL_B.US,D,20170720,000000,24.88,24.9,24.8199,24.89,111506,0
+NGL_B.US,D,20170721,000000,24.89,24.95,24.83,24.91,863836,0
+NGL_B.US,D,20170724,000000,24.89,24.95,24.82,24.87,83924,0
+NGL_B.US,D,20170725,000000,24.88,24.88,24.62,24.62,173576,0
+NGL_B.US,D,20170726,000000,24.7,24.85,24.7,24.83,69281,0
+NGL_B.US,D,20170727,000000,24.88,24.88,24.7714,24.85,23674,0
+NGL_B.US,D,20170728,000000,24.85,24.87,24.79,24.84,47472,0
+NGL_B.US,D,20170731,000000,24.84,24.94,24.81,24.92,61591,0
+NGL_B.US,D,20170801,000000,24.93,24.99,24.8785,24.93,40619,0
+NGL_B.US,D,20170802,000000,24.94,24.98,24.85,24.91,67755,0
+NGL_B.US,D,20170803,000000,24.9,24.909,24.15,24.2,365372,0
+NGL_B.US,D,20170804,000000,24.3,24.6,24.3,24.56,96477,0
+NGL_B.US,D,20170807,000000,24.5,24.57,24.33,24.48,92802,0
+NGL_B.US,D,20170808,000000,24.44,24.575,24.25,24.27,71375,0
+NGL_B.US,D,20170809,000000,24.28,24.29,24.0809,24.18,73430,0
+NGL_B.US,D,20170810,000000,24.18,24.33,24.1,24.21,89536,0
+NGL_B.US,D,20170811,000000,24.39,24.4533,24.1,24.36,29966,0
+NGL_B.US,D,20170814,000000,24.53,24.53,24.35,24.35,20389,0
+NGL_B.US,D,20170815,000000,24.47,24.47,24.08,24.3,57008,0
+NGL_B.US,D,20170816,000000,24.41,24.41,24.13,24.13,31143,0
+NGL_B.US,D,20170817,000000,24.11,24.208,23.53,23.53,76164,0
+NGL_B.US,D,20170818,000000,23.55,23.56,23.18,23.3,94474,0
+NGL_B.US,D,20170821,000000,23.45,23.45,22.73,23.1,61913,0
+NGL_B.US,D,20170822,000000,23.16,23.74,23.16,23.6,69204,0
+NGL_B.US,D,20170823,000000,23.6,24.039,23.56,23.75,40052,0
+NGL_B.US,D,20170824,000000,23.8,23.93,23.73,23.84,69710,0
+NGL_B.US,D,20170825,000000,23.94,23.94,23.65,23.8,36951,0
+NGL_B.US,D,20170828,000000,23.89,23.89,23.67,23.751,21401,0
+NGL_B.US,D,20170829,000000,23.8,23.94,23.75,23.89,19584,0
+NGL_B.US,D,20170830,000000,23.76,23.99,23.71,23.99,39489,0
+NGL_B.US,D,20170831,000000,24,24.4299,24,24.28,72387,0
+NGL_B.US,D,20170901,000000,24.25,24.25,23.937,24,37775,0
+NGL_B.US,D,20170905,000000,24,24.1,23.98,24.05,12700,0
+NGL_B.US,D,20170906,000000,24.077,24.15,23.9601,24.05,26627,0
+NGL_B.US,D,20170907,000000,24.05,24.32,24.04,24.1,54321,0
+NGL_B.US,D,20170908,000000,24.32,24.32,23.8001,24.08,32857,0
+NGL_B.US,D,20170911,000000,24.08,24.15,23.85,23.86,55174,0
+NGL_B.US,D,20170912,000000,23.96,24.0905,23.91,23.97,28658,0
+NGL_B.US,D,20170913,000000,23.997,24.45,23.997,24.4,57600,0
+NGL_B.US,D,20170914,000000,24.5,24.5,24.3,24.44,44672,0
+NGL_B.US,D,20170915,000000,24.5,24.5,24.24,24.35,22795,0
+NGL_B.US,D,20170918,000000,24.36,24.3653,24.1642,24.2999,27305,0
+NGL_B.US,D,20170919,000000,24.3,24.3992,24.2,24.291,27781,0
+NGL_B.US,D,20170920,000000,24.3,24.4899,24.25,24.35,40033,0
+NGL_B.US,D,20170921,000000,24.33,24.6277,24.33,24.56,103901,0
+NGL_B.US,D,20170922,000000,24.56,24.72,24.5042,24.66,52872,0
+NGL_B.US,D,20170925,000000,24.73,24.85,24.712,24.81,74246,0
+NGL_B.US,D,20170926,000000,24.85,25.04,24.85,24.95,89715,0
+NGL_B.US,D,20170927,000000,25.01,25.01,24.85,24.9,39209,0
+NGL_B.US,D,20170928,000000,24.6,24.602,24.3724,24.4,25048,0
+NGL_B.US,D,20170929,000000,24.26,24.6,24.26,24.34,46832,0
+NGL_B.US,D,20171002,000000,24.34,24.458,24.21,24.21,43088,0
+NGL_B.US,D,20171003,000000,24.3,24.47,24.3,24.32,60859,0
+NGL_B.US,D,20171004,000000,24.35,24.4156,24.25,24.25,61422,0
+NGL_B.US,D,20171005,000000,24.35,24.38,24.25,24.35,45392,0
+NGL_B.US,D,20171006,000000,24.34,24.34,24.2,24.21,17306,0
+NGL_B.US,D,20171009,000000,24.2349,24.39,24.23,24.23,19962,0
+NGL_B.US,D,20171010,000000,24.35,24.39,24.26,24.349,28998,0
+NGL_B.US,D,20171011,000000,24.31,24.31,24.18,24.2,63713,0
+NGL_B.US,D,20171012,000000,24.27,24.37,24.18,24.36,39452,0
+NGL_B.US,D,20171013,000000,24.357,24.48,24.31,24.47,43353,0
+NGL_B.US,D,20171016,000000,24.48,24.5585,24.45,24.55,46700,0
+NGL_B.US,D,20171017,000000,24.57,24.6808,24.5,24.51,68095,0
+NGL_B.US,D,20171018,000000,24.5,24.55,24.49,24.55,32526,0
+NGL_B.US,D,20171019,000000,24.46,24.539,24.4,24.47,43677,0
+NGL_B.US,D,20171020,000000,24.4038,24.55,24.4038,24.55,38460,0
+NGL_B.US,D,20171023,000000,24.55,24.55,24.487,24.54,18640,0
+NGL_B.US,D,20171024,000000,24.54,24.54,24.35,24.38,20527,0
+NGL_B.US,D,20171025,000000,24.4,24.4266,24.26,24.3,31587,0
+NGL_B.US,D,20171026,000000,24.3404,24.3774,24.25,24.35,29933,0
+NGL_B.US,D,20171027,000000,24.35,24.48,24.33,24.35,29166,0
+NGL_B.US,D,20171030,000000,24.35,24.53,24.12,24.14,52076,0
+NGL_B.US,D,20171031,000000,24.24,24.54,24.2,24.47,36471,0
+NGL_B.US,D,20171101,000000,24.5299,24.53,24.37,24.48,46833,0
+NGL_B.US,D,20171102,000000,24.4,24.4,24.25,24.2764,22798,0
+NGL_B.US,D,20171103,000000,24.26,24.3516,24.26,24.3174,10626,0
+NGL_B.US,D,20171106,000000,24.39,24.39,24.28,24.32,19361,0
+NGL_B.US,D,20171107,000000,24.38,24.55,24.32,24.4701,56768,0
+NGL_B.US,D,20171108,000000,24.49,24.5299,24.33,24.38,37101,0
+NGL_B.US,D,20171109,000000,24.4716,24.6,24.4001,24.6,91094,0
+NGL_B.US,D,20171110,000000,24.621,24.7,24.621,24.621,32471,0
+NGL_B.US,D,20171113,000000,24.6628,24.679,24.56,24.6,14774,0
+NGL_B.US,D,20171114,000000,24.6,24.6,24.4,24.4,40991,0
+NGL_B.US,D,20171115,000000,24.39,24.48,24.35,24.46,31300,0
+NGL_B.US,D,20171116,000000,24.445,24.49,24.32,24.36,26832,0
+NGL_B.US,D,20171117,000000,24.4256,24.4716,24.36,24.46,42414,0
+NGL_B.US,D,20171120,000000,24.47,24.49,24.21,24.3,65936,0
+NGL_B.US,D,20171121,000000,24.3,24.39,24.25,24.25,26711,0
+NGL_B.US,D,20171122,000000,24.3171,24.425,24.21,24.32,49131,0
+NGL_B.US,D,20171124,000000,24.32,24.4298,24.32,24.41,1979,0
+NGL_B.US,D,20171127,000000,24.4,24.4499,24.34,24.38,15277,0
+NGL_B.US,D,20171128,000000,24.38,24.38,24.3,24.34,22432,0
+NGL_B.US,D,20171129,000000,24.31,24.37,24.3,24.33,29713,0
+NGL_B.US,D,20171130,000000,24.35,24.48,24.31,24.32,64836,0
+NGL_B.US,D,20171201,000000,24.46,24.5,24.36,24.5,20872,0
+NGL_B.US,D,20171204,000000,24.5,24.6,24.46,24.58,40160,0
+NGL_B.US,D,20171205,000000,24.56,24.58,24.51,24.5479,17569,0
+NGL_B.US,D,20171206,000000,24.57,24.57,24.42,24.42,17641,0
+NGL_B.US,D,20171207,000000,24.491,24.5899,24.49,24.5814,37659,0
+NGL_B.US,D,20171208,000000,24.6,24.7093,24.58,24.699,45833,0
+NGL_B.US,D,20171211,000000,24.65,24.72,24.65,24.7199,11956,0
+NGL_B.US,D,20171212,000000,24.72,24.72,24.65,24.65,19528,0
+NGL_B.US,D,20171213,000000,24.7,24.7,24.59,24.69,29556,0
+NGL_B.US,D,20171214,000000,24.68,24.68,24.52,24.6,33473,0
+NGL_B.US,D,20171215,000000,24.545,24.69,24.519,24.55,39126,0
+NGL_B.US,D,20171218,000000,24.67,24.69,24.6152,24.6899,26787,0
+NGL_B.US,D,20171219,000000,24.6899,24.78,24.675,24.74,157659,0
+NGL_B.US,D,20171220,000000,24.7395,24.7867,24.61,24.7,37896,0
+NGL_B.US,D,20171221,000000,24.7672,24.79,24.7,24.77,60193,0
+NGL_B.US,D,20171222,000000,24.7385,24.92,24.6731,24.92,20629,0
+NGL_B.US,D,20171226,000000,24.79,24.79,24.721,24.7724,44880,0
+NGL_B.US,D,20171227,000000,24.78,24.99,24.7752,24.99,59710,0
+NGL_B.US,D,20171228,000000,24.6,24.74,24.4,24.4709,49910,0
+NGL_B.US,D,20171229,000000,24.61,24.61,24.36,24.4,31688,0
+NGL_B.US,D,20180102,000000,24.51,24.61,24.3483,24.405,53104,0
+NGL_B.US,D,20180103,000000,24.5,24.533,24.39,24.4,79090,0
+NGL_B.US,D,20180104,000000,24.5,24.5,24.4501,24.46,15148,0
+NGL_B.US,D,20180105,000000,24.55,24.56,24.41,24.54,17749,0
+NGL_B.US,D,20180108,000000,24.62,24.7,24.6,24.7,28504,0
+NGL_B.US,D,20180109,000000,24.73,24.8,24.65,24.79,53488,0
+NGL_B.US,D,20180110,000000,24.7285,24.78,24.6,24.75,142287,0
+NGL_B.US,D,20180111,000000,24.64,24.98,24.64,24.89,79578,0
+NGL_B.US,D,20180112,000000,24.88,24.89,24.75,24.84,30393,0
+NGL_B.US,D,20180116,000000,24.85,24.94,24.74,24.94,79832,0
+NGL_B.US,D,20180117,000000,24.939,24.939,24.75,24.77,112579,0
+NGL_B.US,D,20180118,000000,24.77,24.93,24.75,24.9,34228,0
+NGL_B.US,D,20180119,000000,24.9,25.04,24.5,24.88,232783,0
+NGL_B.US,D,20180122,000000,24.88,24.88,24.62,24.8,35078,0
+NGL_B.US,D,20180123,000000,24.7842,24.8699,24.76,24.81,34050,0
+NGL_B.US,D,20180124,000000,24.81,24.81,24.641,24.7,26162,0
+NGL_B.US,D,20180125,000000,24.79,24.86,24.68,24.76,18775,0
+NGL_B.US,D,20180126,000000,24.8699,24.8699,24.6975,24.7254,30688,0
+NGL_B.US,D,20180129,000000,24.78,24.78,24.5,24.51,51474,0
+NGL_B.US,D,20180130,000000,24.5115,24.5308,24.33,24.33,71236,0
+NGL_B.US,D,20180131,000000,24.6528,24.6528,24.5,24.5001,20389,0
+NGL_B.US,D,20180201,000000,24.55,24.55,24.4,24.4282,9579,0
+NGL_B.US,D,20180202,000000,24.4,24.4,24.2101,24.3,57671,0
+NGL_B.US,D,20180205,000000,24.22,24.4875,23.93,23.9976,27793,0
+NGL_B.US,D,20180206,000000,24,24.45,23.9,24.35,43286,0
+NGL_B.US,D,20180207,000000,24.47,24.5,24.36,24.4499,10349,0
+NGL_B.US,D,20180208,000000,24.45,24.48,24.2,24.42,34298,0
+NGL_B.US,D,20180209,000000,24.307,24.31,23.67,23.866,89496,0
+NGL_B.US,D,20180212,000000,23.92,24.1299,23.78,24.0088,29947,0
+NGL_B.US,D,20180213,000000,24.09,24.09,23.96,23.98,17285,0
+NGL_B.US,D,20180214,000000,23.98,24.09,23.9,23.9059,21827,0
+NGL_B.US,D,20180215,000000,24.012,24.029,23.55,23.73,28431,0
+NGL_B.US,D,20180216,000000,23.83,23.9511,23.8,23.87,22584,0
+NGL_B.US,D,20180220,000000,24.0336,24.0336,23.9,23.95,18292,0
+NGL_B.US,D,20180221,000000,23.89,23.92,23.7248,23.77,18499,0
+NGL_B.US,D,20180222,000000,23.94,24,23.79,23.92,26573,0
+NGL_B.US,D,20180223,000000,23.85,24,23.85,23.993,6163,0
+NGL_B.US,D,20180226,000000,24.05,24.05,23.85,23.9,36010,0
+NGL_B.US,D,20180227,000000,23.9,23.9,23.7756,23.8153,25086,0
+NGL_B.US,D,20180228,000000,23.78,23.78,23.56,23.75,18254,0
+NGL_B.US,D,20180301,000000,23.75,24,23.75,23.91,20372,0
+NGL_B.US,D,20180302,000000,23.9934,23.9934,23.5372,23.7,30844,0
+NGL_B.US,D,20180305,000000,23.8844,24,23.7,24,24715,0
+NGL_B.US,D,20180306,000000,23.95,23.95,23.71,23.9499,11147,0
+NGL_B.US,D,20180307,000000,23.917,23.95,23.9,23.95,10405,0
+NGL_B.US,D,20180308,000000,23.9826,24,23.85,23.945,17265,0
+NGL_B.US,D,20180309,000000,23.88,23.95,23.88,23.92,8930,0
+NGL_B.US,D,20180312,000000,23.92,24,23.9,23.9,43546,0
+NGL_B.US,D,20180313,000000,23.85,23.9204,23.82,23.86,6946,0
+NGL_B.US,D,20180314,000000,23.86,23.99,23.86,23.92,8219,0
+NGL_B.US,D,20180315,000000,23.9448,23.99,23.81,23.88,33005,0
+NGL_B.US,D,20180316,000000,23.86,24,23.8,24,14591,0
+NGL_B.US,D,20180319,000000,23.98,24,23.9,24,17759,0
+NGL_B.US,D,20180320,000000,23.975,23.999,23.88,23.9394,21997,0
+NGL_B.US,D,20180321,000000,23.97,23.97,23.52,23.78,29946,0
+NGL_B.US,D,20180322,000000,23.78,25.56,23.75,25.56,18744,0
+NGL_B.US,D,20180323,000000,23.8446,23.99,23.5747,23.64,78918,0
+NGL_B.US,D,20180326,000000,23.88,23.9899,23.62,23.86,61576,0
+NGL_B.US,D,20180327,000000,23.8766,23.8766,23.61,23.7224,47941,0
+NGL_B.US,D,20180328,000000,23.85,23.85,23.6818,23.6947,36016,0
+NGL_B.US,D,20180329,000000,23.48,23.48,23.1,23.2552,45595,0
+NGL_B.US,D,20180402,000000,23.26,23.3,23.151,23.25,33441,0
+NGL_B.US,D,20180403,000000,23.21,23.3172,23.1,23.3,10068,0
+NGL_B.US,D,20180404,000000,23.2421,23.3,23.2421,23.3,4996,0
+NGL_B.US,D,20180405,000000,23.25,23.5503,23.15,23.25,22139,0
+NGL_B.US,D,20180406,000000,23.3,23.3,23.2,23.29,9363,0
+NGL_B.US,D,20180409,000000,23.48,23.55,23.22,23.29,36913,0
+NGL_B.US,D,20180410,000000,23.4,23.54,23.35,23.41,10435,0
+NGL_B.US,D,20180411,000000,23.5853,23.8,23.5,23.67,21419,0
+NGL_B.US,D,20180412,000000,23.6,23.93,23.5,23.93,15146,0
+NGL_B.US,D,20180413,000000,23.93,24,23.67,24,16706,0
+NGL_B.US,D,20180416,000000,24,24,23.8086,24,33230,0
+NGL_B.US,D,20180417,000000,23.85,24,23.78,24,19898,0
+NGL_B.US,D,20180418,000000,23.98,24.2,23.91,24.2,21914,0
+NGL_B.US,D,20180419,000000,24.152,24.2,24,24.2,17365,0
+NGL_B.US,D,20180420,000000,24.1429,24.2,23.9,24.18,19012,0
+NGL_B.US,D,20180423,000000,24.18,24.18,23.68,24.08,20735,0
+NGL_B.US,D,20180424,000000,24.07,24.07,23.5941,23.73,14699,0
+NGL_B.US,D,20180425,000000,23.71,23.71,23.4266,23.4266,5697,0
+NGL_B.US,D,20180426,000000,23.45,23.89,23.4254,23.89,9932,0
+NGL_B.US,D,20180427,000000,23.8321,23.8321,23.59,23.6462,5232,0
+NGL_B.US,D,20180430,000000,23.71,23.83,23.7,23.83,7009,0
+NGL_B.US,D,20180501,000000,23.8339,23.9868,23.8339,23.9868,7247,0
+NGL_B.US,D,20180502,000000,23.9424,23.9694,23.63,23.94,6615,0
+NGL_B.US,D,20180503,000000,23.64,23.89,23.64,23.8778,3310,0
+NGL_B.US,D,20180504,000000,23.7658,23.8408,23.65,23.78,11990,0
+NGL_B.US,D,20180507,000000,23.82,23.9266,23.75,23.75,30898,0
+NGL_B.US,D,20180508,000000,23.77,23.89,23.63,23.63,13865,0
+NGL_B.US,D,20180509,000000,23.64,23.7792,23.6,23.75,11396,0
+NGL_B.US,D,20180510,000000,23.68,23.7407,23.51,23.62,19187,0
+NGL_B.US,D,20180511,000000,23.58,23.59,23.52,23.55,8184,0
+NGL_B.US,D,20180514,000000,23.75,23.75,23.65,23.6501,9990,0
+NGL_B.US,D,20180515,000000,23.6,23.6,23.49,23.51,10022,0
+NGL_B.US,D,20180516,000000,23.56,23.7114,23.5372,23.6645,9449,0
+NGL_B.US,D,20180517,000000,23.64,23.839,23.62,23.839,10275,0
+NGL_B.US,D,20180518,000000,23.61,23.7427,23.61,23.61,13473,0
+NGL_B.US,D,20180521,000000,23.65,23.689,23.5628,23.6,6968,0
+NGL_B.US,D,20180522,000000,23.65,23.73,23.65,23.73,9953,0
+NGL_B.US,D,20180523,000000,23.77,23.77,23.5,23.54,5782,0
+NGL_B.US,D,20180524,000000,23.62,23.6419,23.5,23.5,11264,0
+NGL_B.US,D,20180525,000000,23.62,23.6272,23.4201,23.5,12671,0
+NGL_B.US,D,20180529,000000,23.59,23.6,23.5562,23.5896,14607,0
+NGL_B.US,D,20180530,000000,23.6,23.673,23.55,23.57,19290,0
+NGL_B.US,D,20180531,000000,24,24.103,23.77,23.91,111421,0
+NGL_B.US,D,20180601,000000,24.15,24.16,23.78,24.13,68424,0
+NGL_B.US,D,20180604,000000,24.13,24.25,24.06,24.2,34511,0
+NGL_B.US,D,20180605,000000,24.2,24.25,24.1252,24.1499,41271,0
+NGL_B.US,D,20180606,000000,24.23,24.23,24,24.105,35000,0
+NGL_B.US,D,20180607,000000,24.22,24.43,24.109,24.43,36923,0
+NGL_B.US,D,20180608,000000,24.5,24.6738,24.45,24.49,67287,0
+NGL_B.US,D,20180611,000000,24.47,24.8,24.47,24.8,51198,0
+NGL_B.US,D,20180612,000000,24.65,24.84,24.65,24.82,17395,0
+NGL_B.US,D,20180613,000000,24.76,24.85,24.76,24.85,24475,0
+NGL_B.US,D,20180614,000000,24.85,24.89,24.72,24.74,27644,0
+NGL_B.US,D,20180615,000000,24.88,24.88,24.71,24.75,11949,0
+NGL_B.US,D,20180618,000000,24.8,24.8,24.6,24.73,22907,0
+NGL_B.US,D,20180619,000000,24.75,24.92,24.632,24.92,43951,0
+NGL_B.US,D,20180620,000000,24.94,24.94,24.68,24.81,20887,0
+NGL_B.US,D,20180621,000000,24.79,24.8588,24.76,24.76,13509,0
+NGL_B.US,D,20180622,000000,24.76,24.84,24.66,24.84,26417,0
+NGL_B.US,D,20180625,000000,24.85,24.9,24.84,24.9,15929,0
+NGL_B.US,D,20180626,000000,24.9,24.9399,24.87,24.8994,17811,0
+NGL_B.US,D,20180627,000000,24.88,24.95,24.88,24.91,31677,0
+NGL_B.US,D,20180628,000000,24.91,24.94,24.9,24.94,37003,0
+NGL_B.US,D,20180629,000000,24.6,24.8,24.6,24.62,34864,0
+NGL_B.US,D,20180702,000000,24.66,24.68,24.6037,24.661,16744,0
+NGL_B.US,D,20180703,000000,24.77,24.8299,24.6713,24.8299,21057,0
+NGL_B.US,D,20180705,000000,24.87,24.88,24.8,24.88,18111,0
+NGL_B.US,D,20180706,000000,24.92,24.94,24.89,24.93,17791,0
+NGL_B.US,D,20180709,000000,24.94,24.94,24.852,24.9,51633,0
+NGL_B.US,D,20180710,000000,24.9,24.91,24.879,24.895,30476,0
+NGL_B.US,D,20180711,000000,24.85,24.9,24.85,24.9,30872,0
+NGL_B.US,D,20180712,000000,24.89,24.901,24.85,24.8923,22092,0
+NGL_B.US,D,20180713,000000,24.89,24.9,24.63,24.88,42621,0
+NGL_B.US,D,20180716,000000,24.88,24.88,24.75,24.84,14628,0
+NGL_B.US,D,20180717,000000,24.87,24.88,24.78,24.85,27654,0
+NGL_B.US,D,20180718,000000,24.85,24.8648,24.63,24.68,17356,0
+NGL_B.US,D,20180719,000000,24.7,24.77,24.68,24.7,10247,0
+NGL_B.US,D,20180720,000000,24.79,24.8,24.75,24.8,26039,0
+NGL_B.US,D,20180723,000000,24.8,24.82,24.61,24.68,30880,0
+NGL_B.US,D,20180724,000000,24.67,24.674,24.555,24.67,14547,0
+NGL_B.US,D,20180725,000000,24.69,24.7699,24.45,24.7699,14039,0
+NGL_B.US,D,20180726,000000,24.6872,24.8,24.61,24.6999,19349,0
+NGL_B.US,D,20180727,000000,24.7,24.7001,24.37,24.44,20271,0
+NGL_B.US,D,20180730,000000,24.54,24.7412,24.37,24.5767,9489,0
+NGL_B.US,D,20180731,000000,24.57,24.57,24.35,24.35,17725,0
+NGL_B.US,D,20180801,000000,24.53,24.53,24.3,24.33,11766,0
+NGL_B.US,D,20180802,000000,24.46,24.5,24.3,24.5,12239,0
+NGL_B.US,D,20180803,000000,24.45,24.8,24.45,24.7714,18326,0
+NGL_B.US,D,20180806,000000,24.75,24.75,24.5,24.5001,35850,0
+NGL_B.US,D,20180807,000000,24.5,24.711,24.4,24.711,13028,0
+NGL_B.US,D,20180808,000000,24.63,24.6315,24.5028,24.59,20629,0
+NGL_B.US,D,20180809,000000,24.55,24.6958,24.55,24.66,12557,0
+NGL_B.US,D,20180810,000000,24.6,24.749,24.295,24.5035,25558,0
+NGL_B.US,D,20180813,000000,24.5449,24.6173,24.4,24.41,22568,0
+NGL_B.US,D,20180814,000000,24.41,24.546,24.41,24.45,4385,0
+NGL_B.US,D,20180815,000000,24.55,24.665,24.55,24.6649,6122,0
+NGL_B.US,D,20180816,000000,24.65,24.6501,24.5275,24.6221,5231,0
+NGL_B.US,D,20180817,000000,24.55,24.64,24.55,24.6004,6474,0
+NGL_B.US,D,20180820,000000,24.6,24.75,24.58,24.74,26065,0
+NGL_B.US,D,20180821,000000,24.77,24.77,24.551,24.5802,20294,0
+NGL_B.US,D,20180822,000000,24.55,24.62,24.5,24.619,23625,0
+NGL_B.US,D,20180823,000000,24.6,24.6,24.5346,24.5851,10542,0
+NGL_B.US,D,20180824,000000,24.61,24.8395,24.6,24.8359,15426,0
+NGL_B.US,D,20180827,000000,24.75,24.85,24.7,24.75,17880,0
+NGL_B.US,D,20180828,000000,24.7679,24.8,24.76,24.8,13199,0
+NGL_B.US,D,20180829,000000,24.8,24.8,24.75,24.795,16770,0
+NGL_B.US,D,20180830,000000,24.8,24.8,24.67,24.7299,17377,0
+NGL_B.US,D,20180831,000000,24.75,24.844,24.7201,24.839,7655,0
+NGL_B.US,D,20180904,000000,24.84,24.84,24.756,24.77,15998,0
+NGL_B.US,D,20180905,000000,24.8,24.8,24.67,24.67,16269,0
+NGL_B.US,D,20180906,000000,24.73,24.78,24.65,24.73,8614,0
+NGL_B.US,D,20180907,000000,24.67,24.7981,24.65,24.6599,14129,0
+NGL_B.US,D,20180910,000000,24.74,24.74,24.6,24.725,20497,0
+NGL_B.US,D,20180911,000000,24.78,24.8,24.69,24.72,25497,0
+NGL_B.US,D,20180912,000000,24.73,24.759,24.6601,24.74,6679,0
+NGL_B.US,D,20180913,000000,24.78,24.8299,24.7,24.75,32329,0
+NGL_B.US,D,20180914,000000,24.74,24.8,24.71,24.7872,4073,0
+NGL_B.US,D,20180917,000000,24.78,24.8,24.75,24.795,11201,0
+NGL_B.US,D,20180918,000000,24.8,24.8,24.75,24.7899,13508,0
+NGL_B.US,D,20180919,000000,24.7688,24.7688,24.66,24.69,16502,0
+NGL_B.US,D,20180920,000000,24.7,24.7499,24.56,24.6499,31196,0
+NGL_B.US,D,20180921,000000,24.74,24.741,24.6,24.7024,9225,0
+NGL_B.US,D,20180924,000000,24.78,24.7999,24.65,24.7999,30688,0
+NGL_B.US,D,20180925,000000,24.77,24.79,24.7001,24.71,17451,0
+NGL_B.US,D,20180926,000000,24.77,24.78,24.6,24.7279,45130,0
+NGL_B.US,D,20180927,000000,24.79,24.9,24.72,24.9,29913,0
+NGL_B.US,D,20180928,000000,24.5,24.65,24.5,24.65,30329,0
+NGL_B.US,D,20181001,000000,24.65,24.65,24.45,24.45,16081,0
+NGL_B.US,D,20181002,000000,24.5,24.55,24.35,24.47,19318,0
+NGL_B.US,D,20181003,000000,24.42,24.45,24.31,24.35,39500,0
+NGL_B.US,D,20181004,000000,24.33,24.4383,24.02,24.02,47357,0
+NGL_B.US,D,20181005,000000,24.3,24.32,23.7027,24.3,28456,0
+NGL_B.US,D,20181008,000000,24.12,24.2,24.01,24.0832,14571,0
+NGL_B.US,D,20181009,000000,24.03,24.2434,23.95,24,4986,0
+NGL_B.US,D,20181010,000000,24.0331,24.0925,24.0001,24.001,16508,0
+NGL_B.US,D,20181011,000000,23.86,24.11,23.76,23.8646,20155,0
+NGL_B.US,D,20181012,000000,23.9095,24.14,23.77,24.1,35154,0
+NGL_B.US,D,20181015,000000,24.07,24.15,23.82,23.97,26543,0
+NGL_B.US,D,20181016,000000,24.1899,24.1899,24,24,24983,0
+NGL_B.US,D,20181017,000000,24.1,24.1,23.8,23.81,24316,0
+NGL_B.US,D,20181018,000000,23.81,23.81,23.54,23.55,36433,0
+NGL_B.US,D,20181019,000000,23.55,23.75,23.5,23.61,31101,0
+NGL_B.US,D,20181022,000000,23.62,23.62,23.5497,23.58,11986,0
+NGL_B.US,D,20181023,000000,23.728,23.728,23.45,23.45,14073,0
+NGL_B.US,D,20181024,000000,23.46,23.4807,23.34,23.3499,23389,0
+NGL_B.US,D,20181025,000000,23.35,23.35,23.1101,23.17,30858,0
+NGL_B.US,D,20181026,000000,23.17,23.1725,21.92,22.91,54086,0
+NGL_B.US,D,20181029,000000,23.18,23.18,22.75,22.87,33144,0
+NGL_B.US,D,20181030,000000,22.77,22.9,22.75,22.7689,16963,0
+NGL_B.US,D,20181031,000000,23,23,22.79,22.9,17486,0
+NGL_B.US,D,20181101,000000,22.825,22.8999,22.78,22.82,9554,0
+NGL_B.US,D,20181102,000000,22.851,22.9784,22.77,22.77,20857,0
+NGL_B.US,D,20181105,000000,22.81,22.95,22.77,22.81,15340,0
+NGL_B.US,D,20181106,000000,22.86,22.965,22.81,22.88,41257,0
+NGL_B.US,D,20181107,000000,23.11,23.9101,23.11,23.8,62117,0
+NGL_B.US,D,20181108,000000,23.8387,23.9,23.7027,23.76,14090,0
+NGL_B.US,D,20181109,000000,23.87,23.87,23.76,23.86,14320,0
+NGL_B.US,D,20181112,000000,23.8949,23.95,23.75,23.76,21418,0
+NGL_B.US,D,20181113,000000,23.76,23.8352,23.54,23.66,27024,0
+NGL_B.US,D,20181114,000000,23.88,23.88,23.41,23.62,24066,0
+NGL_B.US,D,20181115,000000,23.65,23.65,23.17,23.54,28012,0
+NGL_B.US,D,20181116,000000,23.41,23.4413,23.1693,23.4413,10244,0
+NGL_B.US,D,20181119,000000,23.41,23.7366,23.26,23.4,21755,0
+NGL_B.US,D,20181120,000000,23.4,23.62,23.03,23.07,66358,0
+NGL_B.US,D,20181121,000000,23.08,23.3747,23.08,23.18,13249,0
+NGL_B.US,D,20181123,000000,23.24,23.32,23.12,23.12,1840,0
+NGL_B.US,D,20181126,000000,23.43,23.43,22.9,23.06,19909,0
+NGL_B.US,D,20181127,000000,23.05,23.5041,22.9,22.9,24007,0
+NGL_B.US,D,20181128,000000,22.91,23.231,22.9,22.94,17955,0
+NGL_B.US,D,20181129,000000,22.91,23.208,22.91,23.05,15958,0
+NGL_B.US,D,20181130,000000,23.05,23.16,22.9,22.95,21726,0
+NGL_B.US,D,20181203,000000,23.23,23.3477,23.04,23.08,16740,0
+NGL_B.US,D,20181204,000000,23.1369,23.1434,22.55,22.9,16124,0
+NGL_B.US,D,20181206,000000,22.93,22.93,22.1401,22.8,41805,0
+NGL_B.US,D,20181207,000000,22.7,23.3,22.7,23.2,33442,0
+NGL_B.US,D,20181210,000000,23.39,23.4599,23.14,23.4,16995,0
+NGL_B.US,D,20181211,000000,23.25,23.3434,23.052,23.1,31912,0
+NGL_B.US,D,20181212,000000,23.07,23.2702,22.53,22.53,27126,0
+NGL_B.US,D,20181213,000000,22.5617,22.6187,22.11,22.4,17325,0
+NGL_B.US,D,20181214,000000,22.39,22.62,22.15,22.58,15919,0
+NGL_B.US,D,20181217,000000,22.3,22.6,22.0589,22.3,48626,0
+NGL_B.US,D,20181218,000000,22.4135,22.4135,22,22.05,42857,0
+NGL_B.US,D,20181219,000000,22.13,22.624,22.0101,22.1256,26723,0
+NGL_B.US,D,20181220,000000,22,23.06,21.0655,21.6065,58848,0
+NGL_B.US,D,20181221,000000,21.17,21.66,19.61,20.13,107051,0
+NGL_B.US,D,20181224,000000,20.25,20.25,19.53,19.8733,30588,0
+NGL_B.US,D,20181226,000000,20.14,20.8,19.9588,20.4,42509,0
+NGL_B.US,D,20181227,000000,20.4,20.5,19.93,20.14,36718,0
+NGL_B.US,D,20181228,000000,19.89,21,19.53,19.89,53592,0
+NGL_B.US,D,20181231,000000,20.1,21.45,20.1,21.15,101171,0
+NGL_B.US,D,20190102,000000,21.1,22.22,20.92,22.22,45575,0
+NGL_B.US,D,20190103,000000,21.86,22.45,21.86,22.25,24234,0
+NGL_B.US,D,20190104,000000,22.41,22.91,22.4,22.88,32656,0
+NGL_B.US,D,20190107,000000,23.131,23.31,22.84,22.84,16663,0
+NGL_B.US,D,20190108,000000,23.3,23.4,22.75,22.89,18717,0
+NGL_B.US,D,20190109,000000,22.77,23.44,22.77,23.44,35545,0
+NGL_B.US,D,20190110,000000,23.25,23.39,22.77,23.05,10989,0
+NGL_B.US,D,20190111,000000,23.07,23.23,22.9305,23.23,17966,0
+NGL_B.US,D,20190114,000000,23.2,23.2792,22.9796,23.2,8392,0
+NGL_B.US,D,20190115,000000,23.26,23.29,23.032,23.05,18268,0
+NGL_B.US,D,20190116,000000,23.07,23.27,23.05,23.12,85429,0
+NGL_B.US,D,20190117,000000,23.2,23.2,23.0711,23.1,5199,0
+NGL_B.US,D,20190118,000000,23.1324,23.1763,22.95,23.08,9773,0
+NGL_B.US,D,20190122,000000,23.1,23.1,22.04,22.22,13078,0
+NGL_B.US,D,20190123,000000,22.3,22.6832,22.3,22.6,4354,0
+NGL_B.US,D,20190124,000000,22.85,23.08,22.6,23.04,17805,0
+NGL_B.US,D,20190125,000000,23.1,23.35,23,23.35,28008,0
+NGL_B.US,D,20190128,000000,23.24,23.3,23,23,50395,0
+NGL_B.US,D,20190129,000000,23.01,23.25,22.84,23.18,14184,0
+NGL_B.US,D,20190130,000000,23.1666,23.1666,22.9,22.9,17532,0
+NGL_B.US,D,20190131,000000,23.25,23.3,22.98,23.02,35696,0
+NGL_B.US,D,20190201,000000,22.95,23,22.42,22.8511,43500,0
+NGL_B.US,D,20190204,000000,22.7,23.25,22.7,23.25,10870,0
+NGL_B.US,D,20190205,000000,23.24,23.24,22.9267,23,19595,0
+NGL_B.US,D,20190206,000000,23.17,23.18,23,23,36954,0
+NGL_B.US,D,20190207,000000,23,23.25,23,23.21,44531,0
+NGL_B.US,D,20190208,000000,23.268,23.3,23.1,23.21,16157,0
+NGL_B.US,D,20190211,000000,23.55,23.9,23.53,23.56,37004,0
+NGL_B.US,D,20190212,000000,23.84,23.84,23.32,23.32,31010,0
+NGL_B.US,D,20190213,000000,23.49,23.79,23.49,23.76,54176,0
+NGL_B.US,D,20190214,000000,23.73,24.04,23.7218,24.04,28237,0
+NGL_B.US,D,20190215,000000,24.1,24.3699,24.1,24.33,34626,0
+NGL_B.US,D,20190219,000000,24.29,24.31,23.9501,24.05,53039,0
+NGL_B.US,D,20190220,000000,24.07,24.1895,23.81,23.83,31550,0
+NGL_B.US,D,20190221,000000,23.78,23.87,23.43,23.75,48201,0
+NGL_B.US,D,20190222,000000,23.84,24.0153,23.62,23.95,35417,0
+NGL_B.US,D,20190225,000000,24.08,24.2895,23.9,24.27,49755,0
+NGL_B.US,D,20190226,000000,24.32,24.3989,24.19,24.35,32068,0
+NGL_B.US,D,20190227,000000,24.34,24.39,24.07,24.26,53503,0
+NGL_B.US,D,20190228,000000,24.19,24.2299,23.68,23.68,203502,0
+NGL_B.US,D,20190301,000000,23.81,24.17,23.81,24.16,53665,0
+NGL_B.US,D,20190304,000000,24.17,24.17,23.8869,24.135,82493,0
+NGL_B.US,D,20190305,000000,24.0892,24.32,24.03,24.32,50005,0
+NGL_B.US,D,20190306,000000,24.27,24.39,24.1724,24.36,20478,0
+NGL_B.US,D,20190307,000000,24.28,24.3268,23.92,23.95,24082,0
+NGL_B.US,D,20190308,000000,23.94,24.35,23.85,24.25,26873,0
+NGL_B.US,D,20190311,000000,24.15,24.5,24.12,24.5,36444,0
+NGL_B.US,D,20190312,000000,24.38,24.635,24.27,24.51,82977,0
+NGL_B.US,D,20190313,000000,24.4877,24.4926,24.32,24.391,60225,0
+NGL_B.US,D,20190314,000000,24.4469,24.5964,24.25,24.25,26679,0
+NGL_B.US,D,20190315,000000,24.27,24.465,24.27,24.395,14763,0
+NGL_B.US,D,20190318,000000,24.45,24.571,24.3484,24.36,42233,0
+NGL_B.US,D,20190319,000000,24.4,24.45,24.32,24.35,19989,0
+NGL_B.US,D,20190320,000000,24.3745,24.5,24.3233,24.4,34058,0
+NGL_B.US,D,20190321,000000,24.44,24.44,24.35,24.41,26465,0
+NGL_B.US,D,20190322,000000,24.4,24.45,24.32,24.36,29682,0
+NGL_B.US,D,20190325,000000,24.4,24.428,24.25,24.32,15195,0
+NGL_B.US,D,20190326,000000,24.35,24.4,24.01,24.08,114770,0
+NGL_B.US,D,20190327,000000,24.09,24.26,24.08,24.12,52449,0
+NGL_B.US,D,20190328,000000,24.12,24.35,24.1,24.32,78178,0
+NGL_B.US,D,20190329,000000,23.96,24.0599,23.8408,24.02,54251,0
+NGL_B.US,D,20190401,000000,24.02,24.0359,23.8,23.941,36601,0
+NGL_B.US,D,20190402,000000,23.9105,24,23.87,23.9499,31696,0
+NGL_B.US,D,20190403,000000,23.95,24.03,23.78,24,30579,0
+NGL_B.US,D,20190404,000000,23.97,23.97,23.82,23.9474,22919,0
+NGL_B.US,D,20190405,000000,24,24,23.9,23.9436,26467,0
+NGL_B.US,D,20190408,000000,23.87,23.95,23.59,23.7732,21235,0
+NGL_B.US,D,20190409,000000,23.74,23.75,23.68,23.7301,12238,0
+NGL_B.US,D,20190410,000000,23.77,23.9418,23.68,23.8315,24586,0
+NGL_B.US,D,20190411,000000,23.84,23.95,23.8,23.86,11710,0
+NGL_B.US,D,20190412,000000,23.95,23.95,23.78,23.87,11611,0
+NGL_B.US,D,20190415,000000,23.9,23.91,23.79,23.865,16333,0
+NGL_B.US,D,20190416,000000,23.98,23.98,23.8233,23.87,11268,0
+NGL_B.US,D,20190417,000000,23.9,24,23.8,23.99,21916,0
+NGL_B.US,D,20190418,000000,24,24.052,23.8001,23.9135,15770,0
+NGL_B.US,D,20190422,000000,23.86,23.949,23.85,23.86,11280,0
+NGL_B.US,D,20190423,000000,23.95,23.95,23.9092,23.92,7032,0
+NGL_B.US,D,20190424,000000,23.9045,23.95,23.8801,23.9115,9151,0
+NGL_B.US,D,20190425,000000,23.8983,23.8983,23.8,23.8,5356,0
+NGL_B.US,D,20190426,000000,23.81,23.85,23.75,23.75,14228,0
+NGL_B.US,D,20190429,000000,23.8089,23.841,23.75,23.75,5501,0
+NGL_B.US,D,20190430,000000,23.84,23.84,23.67,23.83,26910,0
+NGL_B.US,D,20190501,000000,23.71,23.85,23.65,23.7,27530,0
+NGL_B.US,D,20190502,000000,23.7124,23.76,23.59,23.72,12419,0
+NGL_B.US,D,20190503,000000,23.66,23.7906,23.62,23.71,6921,0
+NGL_B.US,D,20190506,000000,23.64,23.82,23.63,23.7101,12388,0
+NGL_B.US,D,20190507,000000,23.7432,23.9,23.7432,23.844,9999,0
+NGL_B.US,D,20190508,000000,23.8727,23.99,23.8,23.99,10010,0
+NGL_B.US,D,20190509,000000,23.97,23.97,23.75,23.95,9229,0
+NGL_B.US,D,20190510,000000,23.93,23.9629,23.8213,23.912,16384,0
+NGL_B.US,D,20190513,000000,23.9243,23.94,23.86,23.865,14560,0
+NGL_B.US,D,20190514,000000,23.95,24.01,23.9,23.95,41107,0
+NGL_B.US,D,20190515,000000,23.93,23.9803,23.8982,23.95,15965,0
+NGL_B.US,D,20190516,000000,24,24,23.91,23.94,27293,0
+NGL_B.US,D,20190517,000000,23.98,23.98,23.85,23.88,18538,0
+NGL_B.US,D,20190520,000000,23.95,23.95,23.6001,23.64,20635,0
+NGL_B.US,D,20190521,000000,23.74,23.85,23.7,23.85,10420,0
+NGL_B.US,D,20190522,000000,23.95,24.05,23.81,24,19717,0
+NGL_B.US,D,20190523,000000,23.85,23.93,23.84,23.9,32180,0
+NGL_B.US,D,20190524,000000,24.01,24.01,23.89,23.97,19446,0
+NGL_B.US,D,20190528,000000,24,24,23.83,23.83,3811,0
+NGL_B.US,D,20190529,000000,23.82,23.9001,23.75,23.77,20068,0
+NGL_B.US,D,20190530,000000,23.7,23.78,23.5,23.5875,40450,0
+NGL_B.US,D,20190531,000000,23.59,23.72,23.26,23.26,114422,0
+NGL_B.US,D,20190603,000000,23.44,23.4538,23.295,23.3862,43314,0
+NGL_B.US,D,20190604,000000,23.43,23.6727,23.43,23.6,21025,0
+NGL_B.US,D,20190605,000000,23.61,23.7075,23.61,23.66,16782,0
+NGL_B.US,D,20190606,000000,23.7,23.86,23.7,23.86,20780,0
+NGL_B.US,D,20190607,000000,23.9,24.6,23.88,24.58,215101,0
+NGL_B.US,D,20190610,000000,24.65,24.8,24.55,24.58,63798,0
+NGL_B.US,D,20190611,000000,24.66,24.781,24.511,24.6758,21150,0
+NGL_B.US,D,20190612,000000,24.69,24.695,24.59,24.68,18209,0
+NGL_B.US,D,20190613,000000,24.66,24.7,24.6,24.69,40562,0
+NGL_B.US,D,20190614,000000,24.65,24.7,24.5,24.5486,31218,0
+NGL_B.US,D,20190617,000000,24.7,24.826,24.64,24.81,96608,0
+NGL_B.US,D,20190618,000000,24.81,24.95,24.81,24.9,39982,0
+NGL_B.US,D,20190619,000000,24.9,25,24.9,24.9401,50474,0
+NGL_B.US,D,20190620,000000,25,25.09,24.99,25.0176,35204,0
+NGL_B.US,D,20190621,000000,25.05,25.1,25.0167,25.09,35332,0
+NGL_B.US,D,20190624,000000,25.09,25.09,24.88,24.9167,21461,0
+NGL_B.US,D,20190625,000000,24.99,25.05,24.92,25.05,44334,0
+NGL_B.US,D,20190626,000000,24.99,25.05,24.99,25.0035,12296,0
+NGL_B.US,D,20190627,000000,25.02,25.02,24.8056,24.95,33216,0
+NGL_B.US,D,20190628,000000,24.67,24.73,24.55,24.73,31896,0
+NGL_B.US,D,20190701,000000,24.7,24.73,24.5319,24.5319,23925,0
+NGL_B.US,D,20190702,000000,24.53,24.5543,24.3842,24.5509,22929,0
+NGL_B.US,D,20190703,000000,24.55,24.6,24.51,24.5572,7233,0
+NGL_B.US,D,20190705,000000,24.59,24.6,24.57,24.6,10476,0
+NGL_B.US,D,20190708,000000,24.6,24.6954,24.5506,24.6809,17678,0
+NGL_B.US,D,20190709,000000,24.58,24.8594,24.57,24.75,7697,0
+NGL_B.US,D,20190710,000000,24.78,24.86,24.65,24.8501,11229,0
+NGL_B.US,D,20190711,000000,24.86,24.86,24.78,24.8402,12492,0
+NGL_B.US,D,20190712,000000,24.81,24.8111,24.75,24.79,11948,0
+NGL_B.US,D,20190715,000000,24.84,24.86,24.7901,24.83,16785,0
+NGL_B.US,D,20190716,000000,24.93,25.1,24.8501,25.08,48862,0
+NGL_B.US,D,20190717,000000,25.05,25.09,25,25.031,26712,0
+NGL_B.US,D,20190718,000000,25.05,25.08,25,25.08,14993,0
+NGL_B.US,D,20190719,000000,24.92,25.0799,24.912,25,22733,0
+NGL_B.US,D,20190722,000000,24.95,25.04,24.95,24.985,21773,0
+NGL_B.US,D,20190723,000000,25.0199,25.09,25,25.03,41936,0
+NGL_B.US,D,20190724,000000,25.08,25.09,25.02,25.07,22086,0
+NGL_B.US,D,20190725,000000,25.0559,25.09,25.03,25.0433,14375,0
+NGL_B.US,D,20190726,000000,25.05,25.09,25.025,25.0458,9669,0
+NGL_B.US,D,20190729,000000,25.08,25.08,25,25,20863,0
+NGL_B.US,D,20190730,000000,25.05,25.0599,25,25,22449,0
+NGL_B.US,D,20190731,000000,24.99,25.03,24.86,24.86,117959,0
+NGL_B.US,D,20190801,000000,25,25.0433,24.925,25.03,80232,0
+NGL_B.US,D,20190802,000000,25,25.06,25,25.015,20234,0
+NGL_B.US,D,20190805,000000,25.03,25.0349,24.95,25,76782,0
+NGL_B.US,D,20190806,000000,25,25.06,25,25.05,28381,0
+NGL_B.US,D,20190807,000000,25.04,25.04,24.893,25,27352,0
+NGL_B.US,D,20190808,000000,24.9212,25.0118,24.9212,24.9592,32856,0
+NGL_B.US,D,20190809,000000,24.97,24.9932,24.92,24.958,5131,0
+NGL_B.US,D,20190812,000000,24.965,24.99,24.9,24.91,15258,0
+NGL_B.US,D,20190813,000000,24.9,24.98,24.89,24.96,29931,0
+NGL_B.US,D,20190814,000000,24.96,24.97,24.77,24.85,34961,0
+NGL_B.US,D,20190815,000000,24.95,24.9514,24.86,24.91,11478,0
+NGL_B.US,D,20190816,000000,24.95,24.98,24.91,24.935,11512,0
+NGL_B.US,D,20190819,000000,24.9465,24.9896,24.85,24.9102,18933,0
+NGL_B.US,D,20190820,000000,24.92,24.99,24.91,24.931,22389,0
+NGL_B.US,D,20190821,000000,24.98,24.99,24.9101,24.9899,16047,0
+NGL_B.US,D,20190822,000000,24.94,24.99,24.75,24.817,28324,0
+NGL_B.US,D,20190823,000000,24.82,24.97,24.82,24.93,14151,0
+NGL_B.US,D,20190826,000000,24.94,24.9722,24.94,24.9722,20501,0
+NGL_B.US,D,20190827,000000,24.97,24.99,24.87,24.98,25682,0
+NGL_B.US,D,20190828,000000,24.97,24.99,24.95,24.9832,25723,0
+NGL_B.US,D,20190829,000000,24.88,25,24.88,25,11065,0
+NGL_B.US,D,20190830,000000,24.99,25.2,24.95,25.2,43972,0
+NGL_B.US,D,20190903,000000,25.1,25.1,24.97,25.03,14867,0
+NGL_B.US,D,20190904,000000,25.03,25.16,24.95,25.16,22631,0
+NGL_B.US,D,20190905,000000,25.1,25.12,25.05,25.12,10902,0
+NGL_B.US,D,20190906,000000,25.12,25.12,24.96,25.02,15377,0
+NGL_B.US,D,20190909,000000,25.02,25.07,25,25.07,17396,0
+NGL_B.US,D,20190910,000000,25.07,25.1,25.02,25.1,13113,0
+NGL_B.US,D,20190911,000000,25.03,25.1346,25.03,25.1,12551,0
+NGL_B.US,D,20190912,000000,25.04,25.13,25.04,25.13,2592,0
+NGL_B.US,D,20190913,000000,25.14,25.17,24.93,25.09,39534,0
+NGL_B.US,D,20190916,000000,25.15,25.351,25.0658,25.2135,22904,0
+NGL_B.US,D,20190917,000000,25.24,25.24,25.1514,25.16,7111,0
+NGL_B.US,D,20190918,000000,25.1815,25.2304,25.05,25.19,20385,0
+NGL_B.US,D,20190919,000000,25.2208,25.3,25.15,25.2,8484,0
+NGL_B.US,D,20190920,000000,25.25,25.25,25.21,25.232,12675,0
+NGL_B.US,D,20190923,000000,25.2448,25.32,25.23,25.25,21782,0
+NGL_B.US,D,20190924,000000,25.27,25.35,25.15,25.15,17550,0
+NGL_B.US,D,20190925,000000,25.25,25.3112,25.1,25.13,21553,0
+NGL_B.US,D,20190926,000000,25.19,25.19,25.01,25.05,24177,0
+NGL_B.US,D,20190927,000000,25,25.17,24.99,25.08,29797,0
+NGL_B.US,D,20190930,000000,24.71,24.8123,24.4,24.4,96592,0
+NGL_B.US,D,20191001,000000,24.46,24.55,24.45,24.45,16906,0
+NGL_B.US,D,20191002,000000,24.52,24.53,24.17,24.31,25492,0
+NGL_B.US,D,20191003,000000,24.31,24.8,24.31,24.8,35578,0
+NGL_B.US,D,20191004,000000,24.8,24.99,24.79,24.88,14829,0
+NGL_B.US,D,20191007,000000,25,25,24.7515,24.8146,10588,0
+NGL_B.US,D,20191008,000000,24.93,24.93,24.56,24.5952,13447,0
+NGL_B.US,D,20191009,000000,24.6,24.68,24.33,24.38,25031,0
+NGL_B.US,D,20191010,000000,24.38,24.55,24.38,24.5,15107,0
+NGL_B.US,D,20191011,000000,24.5,24.905,24.45,24.905,18750,0
+NGL_B.US,D,20191014,000000,24.71,24.85,24.71,24.77,15965,0
+NGL_B.US,D,20191015,000000,24.65,24.932,24.4357,24.75,61829,0
+NGL_B.US,D,20191016,000000,24.8,24.99,24.6582,24.8,21312,0
+NGL_B.US,D,20191017,000000,24.96,25.1,24.6337,25,37817,0
+NGL_B.US,D,20191018,000000,25,25,24.73,24.94,39628,0
+NGL_B.US,D,20191021,000000,24.93,24.93,24.7567,24.86,21653,0
+NGL_B.US,D,20191022,000000,24.88,25.035,24.78,24.97,70559,0
+NGL_B.US,D,20191023,000000,25.05,25.05,24.937,25,25672,0
+NGL_B.US,D,20191024,000000,25,25.1,24.9076,25.1,21900,0
+NGL_B.US,D,20191025,000000,25.1,25.1,25,25.0001,4200,0
+NGL_B.US,D,20191028,000000,25,25.1,25,25.05,11530,0
+NGL_B.US,D,20191029,000000,25.07,25.2,25.06,25.07,26253,0
+NGL_B.US,D,20191030,000000,25.1298,25.75,25.1298,25.75,95847,0
+NGL_B.US,D,20191031,000000,25.75,26.17,25.62,26.17,382655,0
+NGL_B.US,D,20191101,000000,26.04,26.1,25.91,25.91,71608,0
+NGL_B.US,D,20191104,000000,25.85,25.93,25.77,25.91,37079,0
+NGL_B.US,D,20191105,000000,25.8,25.92,25.7101,25.76,28019,0
+NGL_B.US,D,20191106,000000,25.76,25.9575,25.67,25.78,48424,0
+NGL_B.US,D,20191107,000000,25.77,25.77,25.31,25.71,25678,0
+NGL_B.US,D,20191108,000000,25.48,25.49,24.9,25.39,91944,0
+NGL_B.US,D,20191111,000000,25.34,25.6,25.34,25.56,7444,0
+NGL_B.US,D,20191112,000000,25.6,25.6,25.315,25.4,12627,0
+NGL_B.US,D,20191113,000000,25.27,25.3559,25.1,25.11,28957,0
+NGL_B.US,D,20191114,000000,25.14,25.2999,25.14,25.19,6458,0
+NGL_B.US,D,20191115,000000,25.1653,25.3,25.09,25.3,6167,0
+NGL_B.US,D,20191118,000000,25.29,25.29,25.04,25.145,17101,0
+NGL_B.US,D,20191119,000000,25.12,25.125,25,25.03,19845,0
+NGL_B.US,D,20191120,000000,24.93,25.16,24.93,25.12,13846,0
+NGL_B.US,D,20191121,000000,25.07,25.13,24.98,25.07,17190,0
+NGL_B.US,D,20191122,000000,25.02,25.11,25.015,25.06,17005,0
+NGL_B.US,D,20191125,000000,25.01,25.13,25.01,25.06,9150,0
+NGL_B.US,D,20191126,000000,25.01,25.15,25,25.15,35500,0
+NGL_B.US,D,20191127,000000,25.13,25.17,24.99,24.99,34380,0
+NGL_B.US,D,20191129,000000,24.99,25.06,24.95,24.95,38905,0
+NGL_B.US,D,20191202,000000,24.95,25.16,24.95,25.1,41019,0
+NGL_B.US,D,20191203,000000,25.05,25.36,25,25.23,66034,0
+NGL_B.US,D,20191204,000000,25.23,25.39,25.16,25.24,17923,0
+NGL_B.US,D,20191205,000000,25.24,25.3,24.99,25.02,44386,0
+NGL_B.US,D,20191206,000000,25.36,25.614,25.1,25.34,13803,0
+NGL_B.US,D,20191209,000000,25.1979,25.1979,25.13,25.13,3654,0
+NGL_B.US,D,20191210,000000,25.07,25.18,25.07,25.16,7732,0
+NGL_B.US,D,20191211,000000,25.18,25.18,25.04,25.16,25273,0
+NGL_B.US,D,20191212,000000,25.1,25.17,25.1,25.11,6442,0
+NGL_B.US,D,20191213,000000,25.02,25.6,25.02,25.26,19187,0
+NGL_B.US,D,20191216,000000,25.44,25.6275,25.257,25.36,12409,0
+NGL_B.US,D,20191217,000000,25.4973,25.4973,25.3,25.4772,5581,0
+NGL_B.US,D,20191218,000000,25.51,25.71,25.51,25.71,3218,0
+NGL_B.US,D,20191219,000000,25.51,25.7,25.51,25.62,2874,0
+NGL_B.US,D,20191220,000000,25.84,25.84,25.56,25.5775,5978,0
+NGL_B.US,D,20191223,000000,25.61,25.7636,25.61,25.7636,6919,0
+NGL_B.US,D,20191224,000000,25.57,25.87,25.57,25.79,9999,0
+NGL_B.US,D,20191226,000000,25.885,26,25.885,26,24348,0
+NGL_B.US,D,20191227,000000,26,26.31,25.96,26.29,37618,0
+NGL_B.US,D,20191230,000000,26,26.14,25.93,26.11,130805,0
+NGL_B.US,D,20191231,000000,26.15,26.31,26.04,26.21,90094,0
+NGL_B.US,D,20200102,000000,26.11,26.41,26.03,26.06,41417,0
+NGL_B.US,D,20200103,000000,26.05,26.45,26.05,26.2,13910,0
+NGL_B.US,D,20200106,000000,26.1,26.18,25.7545,25.92,28660,0
+NGL_B.US,D,20200107,000000,25.9,25.94,25.41,25.94,67128,0
+NGL_B.US,D,20200108,000000,25.93,25.93,25.6768,25.9,18206,0
+NGL_B.US,D,20200109,000000,25.87,25.87,25.74,25.82,7011,0
+NGL_B.US,D,20200110,000000,25.7,26.1411,25.7,25.99,16360,0
+NGL_B.US,D,20200113,000000,26.12,26.12,25.7022,25.9853,6508,0
+NGL_B.US,D,20200114,000000,25.78,25.98,25.7175,25.91,11113,0
+NGL_B.US,D,20200115,000000,26,26.02,25.85,25.86,15110,0
+NGL_B.US,D,20200116,000000,25.92,26.022,25.85,25.85,22993,0
+NGL_B.US,D,20200117,000000,25.96,25.96,25.8264,25.88,4943,0
+NGL_B.US,D,20200121,000000,25.85,25.8622,25.57,25.67,26885,0
+NGL_B.US,D,20200122,000000,25.84,25.84,25.54,25.6,7145,0
+NGL_B.US,D,20200123,000000,25.58,25.8,25.58,25.8,19943,0
+NGL_B.US,D,20200124,000000,25.6,25.656,25.4,25.5692,9879,0
+NGL_B.US,D,20200127,000000,25.36,25.4979,25.03,25.48,20400,0
+NGL_B.US,D,20200128,000000,25.7,25.7,25.45,25.45,12586,0
+NGL_B.US,D,20200129,000000,25.36,25.54,25.36,25.36,9111,0
+NGL_B.US,D,20200130,000000,25.3227,25.77,25.3227,25.62,15401,0
+NGL_B.US,D,20200131,000000,25.74,25.76,25.08,25.34,27321,0
+NGL_B.US,D,20200203,000000,25.18,25.26,25.12,25.12,21859,0
+NGL_B.US,D,20200204,000000,25.2,25.25,25.11,25.17,19874,0
+NGL_B.US,D,20200205,000000,25.29,25.7,25.29,25.37,35424,0
+NGL_B.US,D,20200206,000000,25.42,25.49,25.18,25.34,9532,0
+NGL_B.US,D,20200207,000000,25.35,25.57,25.35,25.42,14754,0
+NGL_B.US,D,20200210,000000,25.4,25.77,25.16,25.305,30598,0
+NGL_B.US,D,20200211,000000,25.55,25.55,25.1752,25.2495,16528,0
+NGL_B.US,D,20200212,000000,25.22,25.48,25.22,25.48,29913,0
+NGL_B.US,D,20200213,000000,25.32,25.5604,25.28,25.38,20697,0
+NGL_B.US,D,20200214,000000,25.37,25.41,25.27,25.33,12995,0
+NGL_B.US,D,20200218,000000,25.364,25.364,25.15,25.17,15250,0
+NGL_B.US,D,20200219,000000,25.22,25.31,25.15,25.15,10804,0
+NGL_B.US,D,20200220,000000,25.32,25.3661,25.16,25.22,11528,0
+NGL_B.US,D,20200221,000000,25.25,25.414,25.15,25.15,29100,0
+NGL_B.US,D,20200224,000000,25.09,25.215,25,25,25628,0
+NGL_B.US,D,20200225,000000,25.04,25.45,24.55,24.95,87814,0
+NGL_B.US,D,20200226,000000,24.82,25.3,24.82,25.01,73285,0
+NGL_B.US,D,20200227,000000,24.87,25.26,24.53,25,85074,0
+NGL_B.US,D,20200228,000000,24.78,25.13,24.03,24.46,160954,0
+NGL_B.US,D,20200302,000000,24.5,25.2245,24.3,25,26076,0
+NGL_B.US,D,20200303,000000,25,25.49,24.8,25.05,49385,0
+NGL_B.US,D,20200304,000000,25.49,25.49,25.09,25.35,18951,0
+NGL_B.US,D,20200305,000000,25.02,25.15,24.9512,25.01,41595,0
+NGL_B.US,D,20200306,000000,24.6,25,23.2,24,74372,0
+NGL_B.US,D,20200309,000000,19.31,20.4,13.165,13.7,148255,0
+NGL_B.US,D,20200310,000000,15.5,15.8658,12.7,14.75,89062,0
+NGL_B.US,D,20200311,000000,14.25,14.25,11.57,13.4,99292,0
+NGL_B.US,D,20200312,000000,12.9,12.9,8.17,9.1,82584,0
+NGL_B.US,D,20200313,000000,9.6,10.992,9.01,10.3,95934,0
+NGL_B.US,D,20200316,000000,7.75,9.2199,7.3784,7.97,193966,0
+NGL_B.US,D,20200317,000000,8.08,8.1689,5.24,5.5,206380,0
+NGL_B.US,D,20200318,000000,5.07,5.07,3.63,4.2,171728,0
+NGL_B.US,D,20200319,000000,6.29,8.52,4.31,6.75,106411,0
+NGL_B.US,D,20200320,000000,7.25,10.5091,7.01,7.05,134045,0
+NGL_B.US,D,20200323,000000,7.5576,7.5576,4.9311,5.96,130532,0
+NGL_B.US,D,20200324,000000,6.46,6.88,5.17,5.5,152727,0
+NGL_B.US,D,20200325,000000,5.01,5.57,4.5,5.43,236106,0
+NGL_B.US,D,20200326,000000,5.6,8.39,5.6,8.068,135732,0
+NGL_B.US,D,20200327,000000,7.5,8.3,6.5426,8,76193,0
+NGL_B.US,D,20200330,000000,7.85,7.85,6,7.4099,76470,0
+NGL_B.US,D,20200331,000000,7,7.21,6.5963,6.88,36576,0
+NGL_B.US,D,20200401,000000,7.3,7.3,6.1,6.3,49034,0
+NGL_B.US,D,20200402,000000,6.93,7,5.44,5.66,118501,0
+NGL_B.US,D,20200403,000000,5.85,5.89,5.52,5.52,25800,0
+NGL_B.US,D,20200406,000000,5.73,6.17,5.06,5.3,74194,0
+NGL_B.US,D,20200407,000000,5.4,6.04,5.26,5.73,128583,0
+NGL_B.US,D,20200408,000000,5.67,7,5.67,6.63,171901,0
+NGL_B.US,D,20200409,000000,7.29,9.27,7.25,8.8,157041,0
+NGL_B.US,D,20200413,000000,9.05,9.5399,8.59,9.13,189213,0
+NGL_B.US,D,20200414,000000,9.23,11.81,9.23,11.5983,135388,0
+NGL_B.US,D,20200415,000000,11.5,11.88,10.75,10.78,52085,0
+NGL_B.US,D,20200416,000000,10.5,10.75,10,10.05,28912,0
+NGL_B.US,D,20200417,000000,10.55,10.55,9.65,9.9473,64208,0
+NGL_B.US,D,20200420,000000,9.44,10.55,8.25,9.12,79746,0
+NGL_B.US,D,20200421,000000,8.65,9.15,8.3795,8.67,30360,0
+NGL_B.US,D,20200422,000000,8.77,10.2,8.77,9.845,31814,0
+NGL_B.US,D,20200423,000000,10.12,10.15,9.45,10,48948,0
+NGL_B.US,D,20200424,000000,10.15,10.55,9.6,9.85,47737,0
+NGL_B.US,D,20200427,000000,9.84,10.0001,9.5501,10,25017,0
+NGL_B.US,D,20200428,000000,11,15.58,11,14.1,161168,0
+NGL_B.US,D,20200429,000000,14.3,16.525,14.3,15.3,109189,0
+NGL_B.US,D,20200430,000000,15.5,16.97,15,16.93,77468,0
+NGL_B.US,D,20200501,000000,15.76,16.24,15.51,15.94,35278,0
+NGL_B.US,D,20200504,000000,15.5,15.78,15.39,15.74,36793,0
+NGL_B.US,D,20200505,000000,16.25,16.4708,15.5,15.6,19483,0
+NGL_B.US,D,20200506,000000,15.66,16,15.5,15.51,11599,0
+NGL_B.US,D,20200507,000000,15.51,15.85,15.51,15.55,18868,0
+NGL_B.US,D,20200508,000000,15.77,16.05,15.7,16,12511,0
+NGL_B.US,D,20200511,000000,16,16.005,14.24,14.96,40224,0
+NGL_B.US,D,20200512,000000,14.6,15.43,14.6,15.19,19933,0
+NGL_B.US,D,20200513,000000,16,16,14.2798,14.4999,105460,0
+NGL_B.US,D,20200514,000000,14.35,14.66,13.5,14.2038,80612,0
+NGL_B.US,D,20200515,000000,14.25,14.43,14.04,14.29,43648,0
+NGL_B.US,D,20200518,000000,15,15.5,14.945,15.5,18398,0
+NGL_B.US,D,20200519,000000,14.41,16.2499,14.41,15.5486,20752,0
+NGL_B.US,D,20200520,000000,15.94,16.4294,15.73,15.95,19834,0
+NGL_B.US,D,20200521,000000,16.68,16.68,16.01,16.11,14242,0
+NGL_B.US,D,20200522,000000,15.64,16.42,15.64,16.2,6646,0
+NGL_B.US,D,20200526,000000,16.26,16.56,16,16.2065,34240,0
+NGL_B.US,D,20200527,000000,16.5,17.23,16.06,16.45,118771,0
+NGL_B.US,D,20200528,000000,16.45,17.42,16.45,17.16,13097,0
+NGL_B.US,D,20200529,000000,17.17,17.5,16.79,17.3,20080,0
+NGL_B.US,D,20200601,000000,17.8099,18.51,17.8099,17.98,27003,0
+NGL_B.US,D,20200602,000000,18.83,18.83,17.54,18.25,45324,0
+NGL_B.US,D,20200603,000000,17.99,19.42,17.99,19.05,36655,0
+NGL_B.US,D,20200604,000000,19.3304,19.69,19.057,19.49,38013,0
+NGL_B.US,D,20200605,000000,19.99,20.785,19.96,20,45433,0
+NGL_B.US,D,20200608,000000,20.1,21.16,20.1,20.18,105609,0
+NGL_B.US,D,20200609,000000,20.18,20.18,19,19.78,12584,0
+NGL_B.US,D,20200610,000000,19.725,19.725,18.99,19.24,32505,0
+NGL_B.US,D,20200611,000000,18.85,18.85,16.6502,16.83,66559,0
+NGL_B.US,D,20200612,000000,18.523,18.523,17.55,17.58,32057,0
+NGL_B.US,D,20200615,000000,17.05,17.1,16.1,16.58,87684,0
+NGL_B.US,D,20200616,000000,17.24,17.61,16.89,16.89,50503,0
+NGL_B.US,D,20200617,000000,17.45,17.45,16.5,16.5,20343,0
+NGL_B.US,D,20200618,000000,16.4,17.28,16.4,16.73,52494,0
+NGL_B.US,D,20200619,000000,16.73,16.83,16.3,16.46,41940,0
+NGL_B.US,D,20200622,000000,16.4,16.7,16.2,16.7,42492,0
+NGL_B.US,D,20200623,000000,16.31,16.8073,16.3,16.3792,34695,0
+NGL_B.US,D,20200624,000000,16.4,16.488,14.7,15,130669,0
+NGL_B.US,D,20200625,000000,13.5,14.4099,13.5,14.02,131375,0
+NGL_B.US,D,20200626,000000,14.3,15.15,13.85,13.96,156224,0
+NGL_B.US,D,20200629,000000,13.5,13.75,13.01,13.57,136581,0
+NGL_B.US,D,20200630,000000,13.59,13.68,12.4,12.43,157352,0
+NGL_B.US,D,20200701,000000,12.57,13.59,12.5589,13.45,83193,0
+NGL_B.US,D,20200702,000000,13.75,14,13.2,13.2,29707,0
+NGL_B.US,D,20200706,000000,13.79,13.9,12.42,13.09,70573,0
+NGL_B.US,D,20200707,000000,13.09,13.71,12.75,13.18,22476,0
+NGL_B.US,D,20200708,000000,13.51,14,13.08,13.33,36298,0
+NGL_B.US,D,20200709,000000,13.5,13.74,12.76,13.14,27083,0
+NGL_B.US,D,20200710,000000,13.24,13.24,11.56,11.95,141816,0
+NGL_B.US,D,20200713,000000,11.83,12.36,11.01,11.8,35841,0
+NGL_B.US,D,20200714,000000,11.6,12.3,11.59,12.12,35491,0
+NGL_B.US,D,20200715,000000,12.59,13.48,12.325,13.4,61599,0
+NGL_B.US,D,20200716,000000,13.5,14.14,13.17,13.98,125099,0
+NGL_B.US,D,20200717,000000,14.25,14.95,14.1,14.78,76292,0
+NGL_B.US,D,20200720,000000,14.4,15.6999,14.34,14.94,33163,0
+NGL_B.US,D,20200721,000000,15.5,15.89,15.15,15.35,67702,0
+NGL_B.US,D,20200722,000000,15.15,15.75,14.98,15.28,49699,0
+NGL_B.US,D,20200723,000000,15.26,15.42,14.88,15.19,16532,0
+NGL_B.US,D,20200724,000000,15.03,15.8,15.03,15.2,11450,0
+NGL_B.US,D,20200727,000000,15.25,15.69,14.92,15.03,29362,0
+NGL_B.US,D,20200728,000000,14.74,15.41,14.28,14.68,19536,0
+NGL_B.US,D,20200729,000000,14.46,14.96,14.45,14.51,23685,0
+NGL_B.US,D,20200730,000000,14.65,15.03,14.25,14.46,12502,0
+NGL_B.US,D,20200731,000000,14.71,14.71,13.38,13.87,27032,0
+NGL_B.US,D,20200803,000000,13.75,14.47,13.75,14.2,20082,0
+NGL_B.US,D,20200804,000000,14.25,14.63,14.25,14.58,13944,0
+NGL_B.US,D,20200805,000000,14.61,15.3149,14.495,14.81,39382,0
+NGL_B.US,D,20200806,000000,14.54,15.04,14.42,14.6,7066,0
+NGL_B.US,D,20200807,000000,14.7,14.98,14.58,14.96,10151,0
+NGL_B.US,D,20200810,000000,15.25,16,15.0929,15.9,39343,0
+NGL_B.US,D,20200811,000000,15.82,15.984,15.02,15.08,82730,0
+NGL_B.US,D,20200812,000000,15.26,15.52,15.01,15.43,12811,0
+NGL_B.US,D,20200813,000000,15.43,15.43,14.8304,15.3,13613,0
+NGL_B.US,D,20200814,000000,15.39,15.39,14.9944,14.995,8822,0
+NGL_B.US,D,20200817,000000,15.4,15.4,14.51,14.87,7412,0
+NGL_B.US,D,20200818,000000,14.68,15.17,14.65,14.94,37913,0
+NGL_B.US,D,20200819,000000,14.9,15.17,14.5,15,16097,0
+NGL_B.US,D,20200820,000000,14.75,15.01,14.75,14.93,15343,0
+NGL_B.US,D,20200821,000000,14.775,15,13.55,14.16,53609,0
+NGL_B.US,D,20200824,000000,14.06,14.14,13.655,13.85,32214,0
+NGL_B.US,D,20200825,000000,13.74,14.3,13.19,13.58,28075,0
+NGL_B.US,D,20200826,000000,13.77,13.99,13.4,13.93,14278,0
+NGL_B.US,D,20200827,000000,14.04,14.235,13.6081,13.79,24252,0
+NGL_B.US,D,20200828,000000,13.68,14,13.68,13.98,21573,0
+NGL_B.US,D,20200831,000000,14.01,14.19,13.95,13.95,28506,0
+NGL_B.US,D,20200901,000000,13.95,14.19,13.75,14,12711,0
+NGL_B.US,D,20200902,000000,13.91,13.91,13.5,13.68,25586,0
+NGL_B.US,D,20200903,000000,13.65,13.77,13.24,13.3923,10092,0
+NGL_B.US,D,20200904,000000,13.64,13.64,12.82,13.238,12911,0
+NGL_B.US,D,20200908,000000,13,13.17,12.6604,13.03,27947,0
+NGL_B.US,D,20200909,000000,12.99,13.472,12.99,13.12,11425,0
+NGL_B.US,D,20200910,000000,13.27,13.27,13.02,13.13,8875,0
+NGL_B.US,D,20200911,000000,13.0919,13.46,12.825,12.875,28990,0
+NGL_B.US,D,20200914,000000,13,13.27,12.9,13.26,5695,0
+NGL_B.US,D,20200915,000000,13.25,13.55,13.18,13.25,29979,0
+NGL_B.US,D,20200916,000000,13.53,13.99,13.53,13.99,37126,0
+NGL_B.US,D,20200917,000000,13.78,14.2095,13.78,14,31723,0
+NGL_B.US,D,20200918,000000,13.86,13.86,13.4,13.7799,12501,0
+NGL_B.US,D,20200921,000000,13.5361,13.5361,13,13.25,30982,0
+NGL_B.US,D,20200922,000000,13.35,13.47,13.02,13.17,14611,0
+NGL_B.US,D,20200923,000000,13.13,13.34,12.55,12.7,28521,0
+NGL_B.US,D,20200924,000000,12.88,12.942,12.3352,12.62,28965,0
+NGL_B.US,D,20200925,000000,12.51,13.17,12.51,12.71,23546,0
+NGL_B.US,D,20200928,000000,13.03,13.1807,12.7501,12.95,59696,0
+NGL_B.US,D,20200929,000000,12.69,12.9,12.23,12.87,26708,0
+NGL_B.US,D,20200930,000000,13,13.05,12.41,12.41,54421,0
+NGL_B.US,D,20201001,000000,12.22,12.77,12.22,12.66,19258,0
+NGL_B.US,D,20201002,000000,12.33,12.74,12.33,12.695,13402,0
+NGL_B.US,D,20201005,000000,12.34,12.88,12.34,12.81,45533,0
+NGL_B.US,D,20201006,000000,12.59,13.15,12.43,12.49,40219,0
+NGL_B.US,D,20201007,000000,12.74,12.74,12.006,12.16,26734,0
+NGL_B.US,D,20201008,000000,12.51,12.67,12.22,12.42,49498,0
+NGL_B.US,D,20201009,000000,12.46,12.565,12.036,12.25,20216,0
+NGL_B.US,D,20201012,000000,12.25,12.25,12.18,12.22,15323,0
+NGL_B.US,D,20201013,000000,12.45,12.625,12.3312,12.34,19888,0
+NGL_B.US,D,20201014,000000,12.27,12.55,12.27,12.3,13169,0
+NGL_B.US,D,20201015,000000,12.3,12.85,12.23,12.27,33408,0
+NGL_B.US,D,20201016,000000,12.43,12.5899,11.9,11.91,30802,0
+NGL_B.US,D,20201019,000000,11.92,12.105,11.02,11.1,74362,0
+NGL_B.US,D,20201020,000000,11.1,11.43,11.1,11.35,30294,0
+NGL_B.US,D,20201021,000000,11.25,11.44,10.89,10.94,31599,0
+NGL_B.US,D,20201022,000000,11,11.53,10.99,11.34,16579,0
+NGL_B.US,D,20201023,000000,11.19,11.49,11.0146,11.34,18988,0
+NGL_B.US,D,20201026,000000,11.1,11.1,10.5432,10.57,20883,0
+NGL_B.US,D,20201027,000000,10.5,12.27,10.49,11.705,52639,0
+NGL_B.US,D,20201028,000000,11.36,11.47,10.8,11.3,20936,0
+NGL_B.US,D,20201029,000000,11.3,11.3,10.73,10.99,15772,0
+NGL_B.US,D,20201030,000000,10.74,10.99,10.19,10.5,42885,0
+NGL_B.US,D,20201102,000000,10.42,10.62,10.06,10.36,42323,0
+NGL_B.US,D,20201103,000000,10.45,10.7971,9.78,10.2,55052,0
+NGL_B.US,D,20201104,000000,10.21,10.63,10.1,10.1,33340,0
+NGL_B.US,D,20201105,000000,9.82,10.4,9.39,9.57,70641,0
+NGL_B.US,D,20201106,000000,9.58,9.865,9.41,9.75,43328,0
+NGL_B.US,D,20201109,000000,10.41,11.9,10.08,11.43,101430,0
+NGL_B.US,D,20201110,000000,11.75,11.75,11.01,11.18,65478,0
+NGL_B.US,D,20201111,000000,11.2633,11.71,11.24,11.51,28087,0
+NGL_B.US,D,20201112,000000,11.185,11.8625,11.11,11.23,54251,0
+NGL_B.US,D,20201113,000000,11.24,11.68,11.2,11.28,19494,0
+NGL_B.US,D,20201116,000000,11.51,11.7,11.42,11.48,49380,0
+NGL_B.US,D,20201117,000000,11.5,11.681,10.96,11.08,78251,0
+NGL_B.US,D,20201118,000000,11.17,11.36,11,11.03,38196,0
+NGL_B.US,D,20201119,000000,10.77,11.31,10.68,11.03,43162,0
+NGL_B.US,D,20201120,000000,11.01,11.237,10.175,10.341,36242,0
+NGL_B.US,D,20201123,000000,10.4523,10.49,9.52,10,90718,0
+NGL_B.US,D,20201124,000000,10.45,10.74,9.92,10.17,43942,0
+NGL_B.US,D,20201125,000000,10.2,10.2,9.65,9.9,110021,0
+NGL_B.US,D,20201127,000000,10,10.26,9.7,9.95,22064,0
+NGL_B.US,D,20201130,000000,10.07,10.16,9.65,9.97,47539,0
+NGL_B.US,D,20201201,000000,10.29,10.29,9.7465,9.92,65725,0
+NGL_B.US,D,20201202,000000,10.01,10.49,9.915,10.4,58307,0
+NGL_B.US,D,20201203,000000,10.56,11.285,10.06,11.2,73978,0
+NGL_B.US,D,20201204,000000,11.26,12.19,11.26,11.91,60916,0
+NGL_B.US,D,20201207,000000,12,12.35,11.51,11.91,82797,0
+NGL_B.US,D,20201208,000000,11.64,12.29,11.64,12.1,49544,0
+NGL_B.US,D,20201209,000000,12.26,12.78,12.03,12.42,47862,0
+NGL_B.US,D,20201210,000000,12.39,12.95,12.07,12.31,63884,0
+NGL_B.US,D,20201211,000000,12.35,12.4997,11.69,12,41265,0
+NGL_B.US,D,20201214,000000,12.44,12.76,11.9,11.96,31288,0
+NGL_B.US,D,20201215,000000,11.8,12.21,11.8,12.038,21511,0
+NGL_B.US,D,20201216,000000,12.02,12.16,11.765,11.81,55571,0
+NGL_B.US,D,20201217,000000,12.67,12.89,12.1207,12.45,85212,0
+NGL_B.US,D,20201218,000000,12.73,12.88,12.49,12.69,50046,0
+NGL_B.US,D,20201221,000000,12.75,13.75,12.67,12.97,172089,0
+NGL_B.US,D,20201222,000000,13.17,13.46,12.5,12.81,45174,0
+NGL_B.US,D,20201223,000000,12.93,12.97,12.5,12.55,34044,0
+NGL_B.US,D,20201224,000000,12.58,13.09,12.58,13,30732,0
+NGL_B.US,D,20201228,000000,13.1,13.53,12.65,12.8,64734,0
+NGL_B.US,D,20201229,000000,12.8,13,12.52,12.8,70094,0
+NGL_B.US,D,20201230,000000,12.28,12.65,12.0465,12.16,66197,0
+NGL_B.US,D,20201231,000000,12.1,12.305,11.4,11.7,106272,0
+NGL_B.US,D,20210104,000000,11.87,12.17,11.55,11.85,18352,0
+NGL_B.US,D,20210105,000000,11.735,12.75,11.7198,12.44,43055,0
+NGL_B.US,D,20210106,000000,12.5,12.89,11.94,12.66,62701,0
+NGL_B.US,D,20210107,000000,12.671,12.9,12.22,12.57,40683,0
+NGL_B.US,D,20210108,000000,12.52,12.73,12.3309,12.49,31430,0
+NGL_B.US,D,20210111,000000,12.52,12.69,12.1,12.26,34122,0
+NGL_B.US,D,20210112,000000,12.03,12.43,11.97,12.25,32137,0
+NGL_B.US,D,20210113,000000,12.3,13.12,12.3,13.12,42329,0
+NGL_B.US,D,20210114,000000,13.1,14,13.1,13.79,78186,0
+NGL_B.US,D,20210115,000000,13.9,14,13.2861,13.655,58630,0
+NGL_B.US,D,20210119,000000,13.68,13.825,12.9,13.34,85288,0
+NGL_B.US,D,20210120,000000,13.44,13.44,12.17,12.48,40016,0
+NGL_B.US,D,20210121,000000,12.86,15.14,12.726,13.37,438547,0
+NGL_B.US,D,20210122,000000,12.59,12.59,11.44,12.04,198215,0
+NGL_B.US,D,20210125,000000,11.66,11.77,11.2,11.49,75525,0
+NGL_B.US,D,20210126,000000,11.27,11.7041,10.25,10.47,165270,0
+NGL_B.US,D,20210127,000000,10.01,10.91,9.8,10.51,121702,0
+NGL_B.US,D,20210128,000000,10.77,11.39,10.6801,10.99,44044,0
+NGL_B.US,D,20210129,000000,11.27,11.667,10.02,10.25,80302,0
+NGL_B.US,D,20210201,000000,10.73,10.8559,10.38,10.67,33866,0
+NGL_B.US,D,20210202,000000,10.74,11.1422,10.34,10.59,53423,0
+NGL_B.US,D,20210203,000000,10.61,11.05,10.52,11.05,59998,0
+NGL_B.US,D,20210204,000000,10.85,11.42,10.66,11.29,40582,0
+NGL_B.US,D,20210205,000000,10.42,10.61,9.2701,10.425,229637,0
+NGL_B.US,D,20210208,000000,10.46,11.3815,10.46,10.99,182335,0
+NGL_B.US,D,20210209,000000,10.72,11,10.44,10.51,131730,0
+NGL_B.US,D,20210210,000000,10.12,10.89,10.1001,10.45,165867,0
+NGL_B.US,D,20210211,000000,10.45,10.64,10.45,10.5,72980,0
+NGL_B.US,D,20210212,000000,10.28,10.6,10.175,10.49,129992,0
+NGL_B.US,D,20210216,000000,10.31,10.49,10.2669,10.46,107662,0
+NGL_B.US,D,20210217,000000,10.66,10.66,10.4,10.495,49936,0
+NGL_B.US,D,20210218,000000,10.5,10.6422,10.4,10.41,16921,0
+NGL_B.US,D,20210219,000000,10.49,10.58,10.21,10.23,37503,0
+NGL_B.US,D,20210222,000000,10.39,10.55,10.23,10.5,57544,0
+NGL_B.US,D,20210223,000000,10.4,10.88,10.285,10.71,60209,0
+NGL_B.US,D,20210224,000000,10.6,11.4899,10.6,11.27,195782,0
+NGL_B.US,D,20210225,000000,11.06,11.35,10.7999,11.06,48357,0
+NGL_B.US,D,20210226,000000,11.3,11.31,10.87,11.1,53108,0
+NGL_B.US,D,20210301,000000,11.15,11.97,11.1353,11.65,69149,0
+NGL_B.US,D,20210302,000000,11.53,12.75,11.5,12.75,87942,0
+NGL_B.US,D,20210303,000000,12.75,12.78,12.29,12.68,65120,0
+NGL_B.US,D,20210304,000000,12.67,12.67,12.54,12.6,47892,0
+NGL_B.US,D,20210305,000000,12.6,13,12.6,12.9,36079,0
+NGL_B.US,D,20210308,000000,12.9,13.025,12.77,12.88,31663,0
+NGL_B.US,D,20210309,000000,13.08,13.545,12.7919,13.54,85136,0
+NGL_B.US,D,20210310,000000,13.54,14.57,13.3287,14.37,179234,0
+NGL_B.US,D,20210311,000000,14.3,15.575,13.6501,15.35,200305,0
+NGL_B.US,D,20210312,000000,15.15,16.0835,15.01,15.88,81307,0
+NGL_B.US,D,20210315,000000,15.77,16.185,15.72,15.9,46179,0
+NGL_B.US,D,20210316,000000,15.9,16.19,15.63,16.02,185272,0
+NGL_B.US,D,20210317,000000,15.89,16.31,13.95,16.14,294183,0
+NGL_B.US,D,20210318,000000,15.94,16.1,14.88,15.48,43705,0
+NGL_B.US,D,20210319,000000,15.31,15.9771,15.16,15.75,32015,0
+NGL_B.US,D,20210322,000000,14.19,15.59,14.01,15.4354,38385,0
+NGL_B.US,D,20210323,000000,15.5201,15.5201,15.2559,15.33,9929,0
+NGL_B.US,D,20210324,000000,15.23,15.345,14.72,15.275,81609,0
+NGL_B.US,D,20210325,000000,15.5,15.5,14.85,15,15789,0
+NGL_B.US,D,20210326,000000,15.12,15.35,14.75,15.2501,30914,0
+NGL_B.US,D,20210329,000000,15,15.46,14.875,15.25,58746,0
+NGL_B.US,D,20210330,000000,15.06,15.15,14.68,14.74,21415,0
+NGL_B.US,D,20210331,000000,14.69,15.5,14.6001,15.45,44134,0
+NGL_B.US,D,20210401,000000,15.32,15.32,14.525,15.03,75761,0
+NGL_B.US,D,20210405,000000,14.81,15.14,14.75,14.91,78439,0
+NGL_B.US,D,20210406,000000,14.81,15.24,14.655,15.1499,25099,0
+NGL_B.US,D,20210407,000000,14.94,15.05,14.69,15.01,11203,0
+NGL_B.US,D,20210408,000000,14.7,15.3,14.5,14.63,9366,0
+NGL_B.US,D,20210409,000000,14.6,15.04,14.5055,14.75,5909,0
+NGL_B.US,D,20210412,000000,14.5,14.55,14.4,14.47,9018,0
+NGL_B.US,D,20210413,000000,14.23,14.641,14.01,14.56,23337,0
+NGL_B.US,D,20210414,000000,14.385,14.82,14.21,14.25,11211,0
+NGL_B.US,D,20210415,000000,14.26,14.304,14.105,14.2,21676,0
+NGL_B.US,D,20210416,000000,14.02,14.1075,13.96,14.05,20541,0
+NGL_B.US,D,20210419,000000,13.39,14.42,12.99,14.1,29269,0
+NGL_B.US,D,20210420,000000,13.37,13.75,12.62,12.91,66845,0
+NGL_B.US,D,20210421,000000,12.74,13.25,12.74,12.98,52954,0
+NGL_B.US,D,20210422,000000,13.04,13.135,12.43,12.63,42492,0
+NGL_B.US,D,20210423,000000,12.9,12.9,12.579,12.65,48118,0
+NGL_B.US,D,20210426,000000,12.51,13.12,12.51,13.12,74358,0
+NGL_B.US,D,20210427,000000,13.01,13.5799,13.01,13.31,22062,0
+NGL_B.US,D,20210428,000000,13.25,13.95,13.25,13.8,17798,0
+NGL_B.US,D,20210429,000000,13.8,14.58,13.785,14.52,35864,0
+NGL_B.US,D,20210430,000000,14.52,14.52,14.25,14.41,22039,0
+NGL_B.US,D,20210503,000000,14.26,14.71,13.85,14.71,33932,0
+NGL_B.US,D,20210504,000000,14.69,14.99,14.21,14.95,25480,0
+NGL_B.US,D,20210505,000000,15.1803,15.1803,13.22,14.31,82750,0
+NGL_B.US,D,20210506,000000,14.2925,14.2925,13.6151,14.23,35388,0
+NGL_B.US,D,20210507,000000,13.64,14.59,13.64,14.5,13320,0
+NGL_B.US,D,20210510,000000,14.59,14.79,14.27,14.67,13165,0
+NGL_B.US,D,20210511,000000,14.6,14.6,13.89,14.45,15478,0
+NGL_B.US,D,20210512,000000,14.43,14.43,13.45,13.69,33101,0
+NGL_B.US,D,20210513,000000,13.87,14.43,13.74,14.43,24025,0
+NGL_B.US,D,20210514,000000,14.18,14.18,13.65,14.15,45219,0
+NGL_B.US,D,20210517,000000,14.16,14.2999,13.8242,14.23,16464,0
+NGL_B.US,D,20210518,000000,14.2,14.29,14.1,14.2,26150,0
+NGL_B.US,D,20210519,000000,13.73,14.598,13.73,14.34,23467,0
+NGL_B.US,D,20210520,000000,14.11,14.61,14.11,14.5,13051,0
+NGL_B.US,D,20210521,000000,14.5346,14.75,14.47,14.47,11309,0
+NGL_B.US,D,20210524,000000,14.28,14.85,14.28,14.82,9434,0
+NGL_B.US,D,20210525,000000,14.89,15.1099,14.69,15,20893,0
+NGL_B.US,D,20210526,000000,15,15,14.3,14.48,10629,0
+NGL_B.US,D,20210527,000000,14.23,14.4,13.79,13.99,38473,0
+NGL_B.US,D,20210528,000000,13.99,14.2226,13.39,13.66,21191,0
+NGL_B.US,D,20210601,000000,13.57,14.34,13.53,14.19,25369,0
+NGL_B.US,D,20210602,000000,14.1,15.8,14.1,15.7,63436,0
+NGL_B.US,D,20210603,000000,15.46,16.43,15.1,16.41,39191,0
+NGL_B.US,D,20210604,000000,15.1,15.24,14.06,14.26,82246,0
+NGL_B.US,D,20210607,000000,14.06,14.46,13.975,14,45023,0
+NGL_B.US,D,20210608,000000,14.05,14.16,14.05,14.12,22291,0
+NGL_B.US,D,20210609,000000,14.01,14.64,14.01,14.64,26941,0
+NGL_B.US,D,20210610,000000,14.64,14.65,14.4,14.49,7367,0
+NGL_B.US,D,20210611,000000,14.46,14.75,14.45,14.75,24846,0
+NGL_B.US,D,20210614,000000,14.57,14.9,14.57,14.9,12803,0
+NGL_B.US,D,20210615,000000,14.71,14.82,14.64,14.68,15784,0
+NGL_B.US,D,20210616,000000,14.54,14.58,14.4118,14.55,12999,0
+NGL_B.US,D,20210617,000000,14.72,14.8,14.635,14.68,64895,0
+NGL_B.US,D,20210618,000000,14.7799,14.78,14.68,14.75,5923,0
+NGL_B.US,D,20210621,000000,14.71,14.75,14.6101,14.66,13367,0
+NGL_B.US,D,20210622,000000,14.5,14.71,14.5,14.69,27969,0
+NGL_B.US,D,20210623,000000,14.72,15.44,14.5038,14.89,142492,0
+NGL_B.US,D,20210624,000000,14.82,14.83,14.74,14.74,25467,0
+NGL_B.US,D,20210625,000000,14.6801,14.69,14.6801,14.69,442,0
+NGL_B.US,D,20210628,000000,14.6804,14.835,14.51,14.58,29673,0
+NGL_B.US,D,20210629,000000,14.7,14.825,14.65,14.67,16848,0
+NGL_B.US,D,20210630,000000,14.65,14.81,14.55,14.75,43875,0
+NGL_B.US,D,20210701,000000,14.96,14.99,14.6792,14.7,51592,0
+NGL_B.US,D,20210702,000000,14.7601,14.9391,14.7601,14.85,7991,0
+NGL_B.US,D,20210706,000000,14.68,15,14.68,14.94,12324,0
+NGL_B.US,D,20210707,000000,14.9,15.29,14.875,15.01,52772,0
+NGL_B.US,D,20210708,000000,14.82,15.04,14.82,15,9766,0
+NGL_B.US,D,20210709,000000,14.91,15.5,14.91,15.48,7183,0
+NGL_B.US,D,20210712,000000,15.4059,16,15.3685,15.95,41345,0
+NGL_B.US,D,20210713,000000,16,16.255,15.5,15.59,14535,0
+NGL_B.US,D,20210714,000000,15.45,15.55,15,15.11,9945,0
+NGL_B.US,D,20210715,000000,15.01,15.3375,14.8916,15.14,10809,0
+NGL_B.US,D,20210716,000000,15.26,15.39,14.4,14.58,65521,0
+NGL_B.US,D,20210719,000000,14.23,14.23,13.7,14.085,23401,0
+NGL_B.US,D,20210720,000000,13.83,14.73,13.83,14.55,17902,0
+NGL_B.US,D,20210721,000000,14.35,14.47,13.7666,14.28,13661,0
+NGL_B.US,D,20210722,000000,14.28,14.4999,14.17,14.25,10292,0
+NGL_B.US,D,20210723,000000,14.16,14.49,13.4503,14.2,13216,0
+NGL_B.US,D,20210726,000000,14.19,14.21,14.068,14.1557,5449,0
+NGL_B.US,D,20210727,000000,14.24,14.52,14.0048,14.52,5664,0
+NGL_B.US,D,20210728,000000,14.52,14.52,13.955,13.955,12544,0
+NGL_B.US,D,20210729,000000,13.9,14.16,13.9,14.16,9538,0
+NGL_B.US,D,20210730,000000,14.2,14.2,13.74,13.74,25178,0
+NGL_B.US,D,20210802,000000,13.79,14.1,13.79,13.99,22117,0
+NGL_B.US,D,20210803,000000,13.913,13.9899,13.6618,13.75,11398,0
+NGL_B.US,D,20210804,000000,13.55,13.69,13.3417,13.65,7694,0
+NGL_B.US,D,20210805,000000,13.68,13.68,13.3,13.4,21748,0
+NGL_B.US,D,20210806,000000,13.07,13.26,13.06,13.1,16374,0
+NGL_B.US,D,20210809,000000,13.0999,13.0999,12.6467,12.82,19868,0
+NGL_B.US,D,20210810,000000,12.85,12.85,9.97,10.78,66944,0
+NGL_B.US,D,20210811,000000,10.62,10.99,10.26,10.36,41447,0
+NGL_B.US,D,20210812,000000,10.26,10.536,10.26,10.53,36845,0
+NGL_B.US,D,20210813,000000,10.55,11.51,10.53,11.35,30186,0
+NGL_B.US,D,20210816,000000,11.3,11.38,11.0575,11.11,15101,0
+NGL_B.US,D,20210817,000000,11.24,11.24,10.62,10.78,19809,0
+NGL_B.US,D,20210818,000000,10.7,10.8199,10.26,10.62,21906,0
+NGL_B.US,D,20210819,000000,10.12,10.606,9.38,10.31,46702,0
+NGL_B.US,D,20210820,000000,10.2,10.68,10.2,10.3,16595,0
+NGL_B.US,D,20210823,000000,10.11,10.31,9.9,10.19,26797,0
+NGL_B.US,D,20210824,000000,10.22,10.42,10.05,10.19,40141,0
+NGL_B.US,D,20210825,000000,10.23,10.24,9.715,9.9,38428,0
+NGL_B.US,D,20210826,000000,10.085,10.085,9.81,9.97,18364,0
+NGL_B.US,D,20210827,000000,9.9,9.97,9.42,9.84,26959,0
+NGL_B.US,D,20210830,000000,9.9,11.115,9.64,10.79,88869,0
+NGL_B.US,D,20210831,000000,10.25,11.06,10.19,11.06,36930,0
+NGL_B.US,D,20210901,000000,10.65,10.87,10.5,10.62,14650,0
+NGL_B.US,D,20210902,000000,10.52,10.95,10.52,10.72,14406,0
+NGL_B.US,D,20210903,000000,10.56,10.6,10.31,10.55,8220,0
+NGL_B.US,D,20210907,000000,10.42,10.95,10.42,10.93,29993,0
+NGL_B.US,D,20210908,000000,11,11.03,10.76,10.85,7238,0
+NGL_B.US,D,20210909,000000,10.91,11.184,10.79,10.95,13541,0
+NGL_B.US,D,20210910,000000,10.94,10.96,10.73,10.865,5694,0
+NGL_B.US,D,20210913,000000,10.78,10.86,10.4244,10.59,10158,0
+NGL_B.US,D,20210914,000000,10.68,10.7,10.29,10.7,13109,0
+NGL_B.US,D,20210915,000000,10.58,11.85,10.58,11.85,82198,0
+NGL_B.US,D,20210916,000000,11.61,11.85,11.36,11.72,27522,0
+NGL_B.US,D,20210917,000000,11.7,11.7,11.39,11.57,18002,0
+NGL_B.US,D,20210920,000000,11.4,11.78,11.205,11.6,27525,0
+NGL_B.US,D,20210921,000000,11.75,11.9294,11.48,11.79,6426,0
+NGL_B.US,D,20210922,000000,11.71,12.96,11.52,12.94,32410,0
+NGL_B.US,D,20210923,000000,12.99,13.15,12.61,13.15,24156,0
+NGL_B.US,D,20210924,000000,12.99,13.28,12.59,12.98,6846,0
+NGL_B.US,D,20210927,000000,13,13.7599,12.647,13.5,44436,0
+NGL_B.US,D,20210928,000000,13.62,13.82,13.31,13.4,24418,0
+NGL_B.US,D,20210929,000000,13.37,13.82,13.2,13.7,18151,0
+NGL_B.US,D,20210930,000000,13.33,13.98,13.33,13.94,50547,0
+NGL_B.US,D,20211001,000000,14,14,13.49,13.49,5237,0
+NGL_B.US,D,20211004,000000,13.46,13.99,13.46,13.725,63696,0
+NGL_B.US,D,20211005,000000,13.7,14,13.6,13.8,25771,0
+NGL_B.US,D,20211006,000000,14,14,13.56,13.77,14554,0
+NGL_B.US,D,20211007,000000,13.68,13.87,13.0736,13.36,6653,0
+NGL_B.US,D,20211008,000000,13.28,13.7,12.8701,13.29,12617,0
+NGL_B.US,D,20211011,000000,13.19,14.06,13.19,13.67,13928,0
+NGL_B.US,D,20211012,000000,13.95,14.4,13.585,14.25,18522,0
+NGL_B.US,D,20211013,000000,14.4,15.02,14.4,14.89,14661,0
+NGL_B.US,D,20211014,000000,14.76,15.09,14.6,14.97,30248,0
+NGL_B.US,D,20211015,000000,15.09,15.19,14.9613,15.09,15476,0
+NGL_B.US,D,20211018,000000,14.63,15.36,14.63,15.36,19055,0
+NGL_B.US,D,20211019,000000,15.45,15.53,15.238,15.35,111594,0
+NGL_B.US,D,20211020,000000,15.35,15.53,15.1,15.32,62360,0
+NGL_B.US,D,20211021,000000,15.35,15.48,15.22,15.41,35083,0
+NGL_B.US,D,20211022,000000,15.34,15.44,15.3,15.33,11473,0
+NGL_B.US,D,20211025,000000,15.5,15.596,15.25,15.58,18242,0
+NGL_B.US,D,20211026,000000,15.5,15.5,15,15.2,69033,0
+NGL_B.US,D,20211027,000000,15.21,15.218,15,15.11,9707,0
+NGL_B.US,D,20211028,000000,15.1,15.1,14.7101,14.825,28849,0
+NGL_B.US,D,20211029,000000,13.11,14.3,13.11,13.92,15823,0
+NGL_B.US,D,20211101,000000,13.91,14.53,13.7801,14.34,22344,0
+NGL_B.US,D,20211102,000000,14.27,14.28,13.95,14,34278,0
+NGL_B.US,D,20211103,000000,14.23,14.23,13.8,14,20964,0
+NGL_B.US,D,20211104,000000,14.22,14.8,14.22,14.25,15614,0
+NGL_B.US,D,20211105,000000,14.16,14.25,13.87,14.03,31011,0
+NGL_B.US,D,20211108,000000,13.91,14.12,13.76,13.95,30021,0
+NGL_B.US,D,20211109,000000,13.7701,13.99,13.72,13.86,17109,0
+NGL_B.US,D,20211110,000000,13.8394,15.55,13.8,15.44,93754,0
+NGL_B.US,D,20211111,000000,15.24,15.2616,14.85,15,8044,0
+NGL_B.US,D,20211112,000000,14.9,14.9,14.15,14.54,8565,0
+NGL_B.US,D,20211115,000000,14.95,14.95,14.25,14.25,12391,0
+NGL_B.US,D,20211116,000000,14.54,14.6,14.4,14.515,8358,0
+NGL_B.US,D,20211117,000000,14.27,14.87,14.27,14.6,25999,0
+NGL_B.US,D,20211118,000000,14.6,14.634,14.6,14.634,26803,0
+NGL_B.US,D,20211119,000000,14.6,14.721,14.595,14.6001,31041,0
+NGL_B.US,D,20211122,000000,14.855,15.0099,14.2,14.6,49343,0
+NGL_B.US,D,20211123,000000,14.6,14.68,14.5,14.54,52055,0
+NGL_B.US,D,20211124,000000,14.7,14.93,14.38,14.93,3893,0
+NGL_B.US,D,20211126,000000,14.55,14.7729,14.3,14.7729,8607,0
+NGL_B.US,D,20211129,000000,14.71,14.71,14.0506,14.2,29112,0
+NGL_B.US,D,20211130,000000,14.35,14.4889,14.0501,14.17,34217,0
+NGL_B.US,D,20211201,000000,14.05,14.695,14.05,14.49,13513,0
+NGL_B.US,D,20211202,000000,14.35,14.549,13.48,14.24,29802,0
+NGL_B.US,D,20211203,000000,14.3,14.44,14.12,14.3,24795,0
+NGL_B.US,D,20211206,000000,14.2,14.5,14.17,14.41,15207,0
+NGL_B.US,D,20211207,000000,14.33,14.56,14.2,14.35,421774,0
+NGL_B.US,D,20211208,000000,14.45,14.83,14.35,14.75,38874,0
+NGL_B.US,D,20211209,000000,14.35,14.865,14.35,14.44,20732,0
+NGL_B.US,D,20211210,000000,14.35,14.4386,14.35,14.43,3931,0
+NGL_B.US,D,20211213,000000,14.35,14.45,14.35,14.44,19121,0
+NGL_B.US,D,20211214,000000,14.36,14.37,14.3,14.35,8323,0
+NGL_B.US,D,20211215,000000,14.3,14.3,13.46,13.97,49223,0
+NGL_B.US,D,20211216,000000,14.04,14.17,13.84,14.0851,38385,0
+NGL_B.US,D,20211217,000000,14.01,14.21,13.9,14,37046,0
+NGL_B.US,D,20211220,000000,14.08,14.08,13.9,14,70160,0
+NGL_B.US,D,20211221,000000,14.1799,14.1799,13.95,14.02,101321,0
+NGL_B.US,D,20211222,000000,14,14.08,13.95,14,105850,0
+NGL_B.US,D,20211223,000000,14.05,14.16,14,14,30821,0
+NGL_B.US,D,20211227,000000,14,14.1699,13.975,14.05,26129,0
+NGL_B.US,D,20211228,000000,14.0501,14.25,14.05,14.05,14012,0
+NGL_B.US,D,20211229,000000,14.05,14.09,13.75,13.85,33941,0
+NGL_B.US,D,20211230,000000,13.743,13.99,13.68,13.94,64207,0
+NGL_B.US,D,20211231,000000,13.65,14,13.65,14,33830,0
+NGL_B.US,D,20220103,000000,14,14.5,13.98,14.5,17792,0
+NGL_B.US,D,20220104,000000,14.5,14.56,14.26,14.38,26822,0
+NGL_B.US,D,20220105,000000,14.38,14.72,14.2011,14.38,12266,0
+NGL_B.US,D,20220106,000000,14.45,15.9,14.21,15.74,36375,0
+NGL_B.US,D,20220107,000000,15.6341,16.1595,15.32,15.64,35413,0
+NGL_B.US,D,20220110,000000,15.6,15.6,15.49,15.49,16744,0
+NGL_B.US,D,20220111,000000,15.62,15.89,15.5368,15.78,4119,0
+NGL_B.US,D,20220112,000000,15.99,16.38,15.97,16.065,19267,0
+NGL_B.US,D,20220113,000000,16,17.31,16,17.29,65993,0
+NGL_B.US,D,20220114,000000,16.9495,17.56,16.949,17.54,19451,0
+NGL_B.US,D,20220118,000000,17.49,17.49,16.91,17.17,7120,0
+NGL_B.US,D,20220119,000000,17,17.5,16.995,17.05,16214,0
+NGL_B.US,D,20220120,000000,16.92,18.09,16.92,17.65,28405,0
+NGL_B.US,D,20220121,000000,17.51,18.05,17.51,17.87,5428,0
+NGL_B.US,D,20220124,000000,17.84,17.84,17.25,17.31,24768,0
+NGL_B.US,D,20220125,000000,17.28,17.41,17.26,17.32,5651,0
+NGL_B.US,D,20220126,000000,17.26,17.615,16.9648,17.31,38997,0
+NGL_B.US,D,20220127,000000,17.47,17.78,17.31,17.42,38618,0
+NGL_B.US,D,20220128,000000,17.37,17.5158,17.3,17.3,24614,0
+NGL_B.US,D,20220131,000000,17.2499,17.36,17.2499,17.25,13606,0
+NGL_B.US,D,20220201,000000,17.25,17.775,17.25,17.76,14884,0
+NGL_B.US,D,20220202,000000,17.61,18.8945,17.61,18.5,37478,0
+NGL_B.US,D,20220203,000000,18.32,18.33,18.03,18.18,9304,0
+NGL_B.US,D,20220204,000000,18.27,18.85,17.31,18.19,49797,0
+NGL_B.US,D,20220207,000000,17.65,17.67,17.08,17.46,49495,0
+NGL_B.US,D,20220208,000000,17.2,18.1,17.2,17.51,53778,0
+NGL_B.US,D,20220209,000000,17.35,17.58,17.3,17.58,4672,0
+NGL_B.US,D,20220210,000000,16.85,16.85,16.0883,16.67,21805,0
+NGL_B.US,D,20220211,000000,17.4,17.4,16.2,16.29,86878,0
+NGL_B.US,D,20220214,000000,16.2,16.56,15.9988,16.3,11009,0
+NGL_B.US,D,20220215,000000,16.97,17,16.3,16.99,27039,0
+NGL_B.US,D,20220216,000000,15.98,17.23,15.98,16.59,138356,0
+NGL_B.US,D,20220217,000000,16.43,17.18,16.3,16.3,37241,0
+NGL_B.US,D,20220218,000000,16.4,16.96,16.4,16.67,14871,0
+NGL_B.US,D,20220222,000000,16.71,17.04,16.38,16.5,30332,0
+NGL_B.US,D,20220223,000000,16.61,16.74,16.5,16.6,109446,0
+NGL_B.US,D,20220224,000000,16.51,16.65,15.85,16.5,20200,0
+NGL_B.US,D,20220225,000000,16.5,16.79,16.25,16.42,9365,0
+NGL_B.US,D,20220228,000000,16.59,16.84,16.4,16.4,28833,0
+NGL_B.US,D,20220301,000000,16.4,17.11,16.4,16.995,5228,0
+NGL_B.US,D,20220302,000000,17.15,17.15,16.17,16.42,33059,0
+NGL_B.US,D,20220303,000000,16.53,16.99,16.46,16.6,7785,0
+NGL_B.US,D,20220304,000000,16.43,17,15.87,17,11962,0
+NGL_B.US,D,20220307,000000,16.75,17.5194,16.75,17.335,27247,0
+NGL_B.US,D,20220308,000000,16.25,18,16.25,17.945,29356,0
+NGL_B.US,D,20220309,000000,18,18,17.27,17.58,4833,0
+NGL_B.US,D,20220310,000000,16.88,17.25,16.88,17.01,22263,0
+NGL_B.US,D,20220311,000000,17.19,17.19,16.85,16.85,7776,0
+NGL_B.US,D,20220314,000000,16.64,16.785,16.3,16.5,7398,0
+NGL_B.US,D,20220315,000000,16.56,16.62,16.48,16.62,5411,0
+NGL_B.US,D,20220316,000000,16.66,16.775,16.04,16.7,3998,0
+NGL_B.US,D,20220317,000000,16.81,16.83,16.662,16.825,3739,0
+NGL_B.US,D,20220318,000000,16.79,16.84,16.31,16.84,6210,0
+NGL_B.US,D,20220321,000000,16.58,16.58,16.35,16.35,2638,0
+NGL_B.US,D,20220322,000000,16.32,16.765,16.28,16.5627,3411,0
+NGL_B.US,D,20220323,000000,16.18,16.45,16.17,16.4,4390,0
+NGL_B.US,D,20220324,000000,16.34,16.59,16.34,16.5,7997,0
+NGL_B.US,D,20220325,000000,16.15,16.4,16.1275,16.4,4650,0
+NGL_B.US,D,20220328,000000,16.14,16.84,16.14,16.6,14747,0
+NGL_B.US,D,20220329,000000,16.72,17.21,16.68,17.19,6641,0
+NGL_B.US,D,20220330,000000,17.28,17.3985,16.97,17.01,8309,0
+NGL_B.US,D,20220331,000000,17.15,17.2904,16.5,16.55,17938,0
+NGL_B.US,D,20220401,000000,16.55,17.2,16.32,17.15,13291,0
+NGL_B.US,D,20220404,000000,17,17.25,16.645,17,37062,0
+NGL_B.US,D,20220405,000000,16.93,17.08,16.57,16.85,14029,0
+NGL_B.US,D,20220406,000000,16.5001,16.8,16.5001,16.71,8527,0
+NGL_B.US,D,20220407,000000,16.54,17,16.54,17,7493,0
+NGL_B.US,D,20220408,000000,16.99,16.99,16.51,16.51,1670,0
+NGL_B.US,D,20220411,000000,16.54,16.54,16.14,16.42,3597,0
+NGL_B.US,D,20220412,000000,16.42,16.53,16.1403,16.45,16680,0
+NGL_B.US,D,20220413,000000,16.46,16.9015,16.24,16.55,4079,0
+NGL_B.US,D,20220414,000000,16.5,16.5924,16.34,16.41,3332,0
+NGL_B.US,D,20220418,000000,16.37,16.37,16.37,16.37,547,0
+NGL_B.US,D,20220419,000000,16.23,16.27,16.06,16.19,3557,0
+NGL_B.US,D,20220420,000000,16.26,16.49,16.17,16.47,1768,0
+NGL_B.US,D,20220421,000000,16.08,16.505,15.5,16,15126,0
+NGL_B.US,D,20220422,000000,15.9,15.9,15.5,15.5,6801,0
+NGL_B.US,D,20220425,000000,15.56,15.8168,15.38,15.5,5971,0
+NGL_B.US,D,20220426,000000,15.47,15.47,15.47,15.47,279,0
+NGL_B.US,D,20220427,000000,15.48,15.48,14.91,15.205,8747,0
+NGL_B.US,D,20220428,000000,14.76,16.12,14.7,15.91,16580,0
+NGL_B.US,D,20220429,000000,16,16.41,15.12,16.41,37548,0
+NGL_B.US,D,20220502,000000,16.27,16.41,15.1784,15.21,18527,0
+NGL_B.US,D,20220503,000000,15.06,15.9732,15.0193,15.5,9168,0
+NGL_B.US,D,20220504,000000,15.11,15.83,15.11,15.54,4949,0
+NGL_B.US,D,20220505,000000,15.51,16.105,15.51,15.55,5080,0
+NGL_B.US,D,20220506,000000,15.4,15.5,14.61,14.61,18465,0
+NGL_B.US,D,20220509,000000,14.39,14.93,14.39,14.75,151039,0
+NGL_B.US,D,20220510,000000,14.76,15.4631,14.76,14.85,3195,0
+NGL_B.US,D,20220511,000000,14.7,14.7,13.95,13.9691,6154,0
+NGL_B.US,D,20220512,000000,14,14,13.15,13.6,8595,0
+NGL_B.US,D,20220513,000000,13.83,14.1,13.6187,13.79,5295,0
+NGL_B.US,D,20220516,000000,13.99,15.0226,13.99,14.53,3508,0
+NGL_B.US,D,20220517,000000,14.5,14.9605,14.5,14.85,10581,0
+NGL_B.US,D,20220518,000000,14.84,14.84,14.5,14.5,7545,0
+NGL_B.US,D,20220519,000000,14,14.2229,13.675,13.793,17723,0
+NGL_B.US,D,20220520,000000,13.87,13.9,13.55,13.66,10596,0
+NGL_B.US,D,20220523,000000,13.5,13.7154,13.285,13.5,10497,0
+NGL_B.US,D,20220524,000000,13.28,13.4987,13.19,13.21,2187,0
+NGL_B.US,D,20220525,000000,13.25,13.8,13.225,13.7,3983,0
+NGL_B.US,D,20220526,000000,13.9172,13.95,13.7516,13.92,6913,0
+NGL_B.US,D,20220527,000000,14.18,14.23,13,14.11,22586,0
+NGL_B.US,D,20220531,000000,14.5,15,13.07,15,42562,0
+NGL_B.US,D,20220601,000000,15.08,15.14,14.85,15.13,18215,0
+NGL_B.US,D,20220602,000000,15.23,15.23,14.67,14.74,7127,0
+NGL_B.US,D,20220603,000000,13.89,14.56,13.86,14.18,1806,0
+NGL_B.US,D,20220606,000000,14.18,14.18,13.45,13.94,21487,0
+NGL_B.US,D,20220607,000000,13.5,14.24,13.5,13.995,24545,0
+NGL_B.US,D,20220608,000000,13.95,14.7109,13.95,14.36,10397,0
+NGL_B.US,D,20220609,000000,14.46,14.46,14,14.2164,7042,0
+NGL_B.US,D,20220610,000000,13.48,14.09,13.34,14.08,14583,0
+NGL_B.US,D,20220613,000000,13.7303,14.2,13.25,14.2,13394,0
+NGL_B.US,D,20220614,000000,14.2185,14.332,13.9289,14.145,4954,0
+NGL_B.US,D,20220615,000000,14.19,14.19,13.9857,14.1145,2715,0
+NGL_B.US,D,20220616,000000,13.95,13.97,13.25,13.73,37818,0
+NGL_B.US,D,20220617,000000,13.67,13.67,13.13,13.54,1503,0
+NGL_B.US,D,20220621,000000,13.9,14,13.31,13.73,9645,0
+NGL_B.US,D,20220622,000000,13.9,14.1,13.185,14.09,19594,0
+NGL_B.US,D,20220623,000000,13.97,14.11,13.51,13.81,10850,0
+NGL_B.US,D,20220624,000000,13.5295,14,13.25,13.63,20411,0
+NGL_B.US,D,20220627,000000,13.76,13.78,13.46,13.5,22827,0
+NGL_B.US,D,20220628,000000,13.58,13.7555,13.4631,13.4631,4509,0
+NGL_B.US,D,20220629,000000,13.4,13.46,13.0901,13.25,3707,0
+NGL_B.US,D,20220630,000000,13.49,13.49,12.8,13.08,23442,0
+NGL_B.US,D,20220701,000000,13.37,13.7,13.15,13.55,14524,0
+NGL_B.US,D,20220705,000000,13.51,13.75,13.18,13.42,13333,0
+NGL_B.US,D,20220706,000000,13.62,13.65,13.22,13.5,44301,0
+NGL_B.US,D,20220707,000000,13.5,13.69,13.4,13.54,11041,0
+NGL_B.US,D,20220708,000000,13.37,13.45,13.06,13.37,1407,0
+NGL_B.US,D,20220711,000000,13.21,13.21,13.21,13.21,1006,0
+NGL_B.US,D,20220712,000000,13.2,13.2,12.41,12.64,12489,0
+NGL_B.US,D,20220713,000000,12.7,13.1,12.49,13.08,11451,0
+NGL_B.US,D,20220714,000000,12.83,13.1,12.52,13.1,4453,0
+NGL_B.US,D,20220715,000000,13,13.07,12.9,12.94,3729,0
+NGL_B.US,D,20220718,000000,12.9445,13,12.59,13,18514,0
+NGL_B.US,D,20220719,000000,12.82,13.0399,12.77,12.77,3123,0
+NGL_B.US,D,20220720,000000,13.0832,13.0832,12.98,13,5612,0
+NGL_B.US,D,20220721,000000,12.9697,12.9697,12.9697,12.9697,726,0
+NGL_B.US,D,20220725,000000,13,13,12.82,12.92,2922,0
+NGL_B.US,D,20220726,000000,12.96,13,12,12.14,24706,0
+NGL_B.US,D,20220727,000000,12.07,12.21,11.823,12.04,12220,0
+NGL_B.US,D,20220728,000000,12.89,12.89,12,12.2,11366,0
+NGL_B.US,D,20220729,000000,12.05,13.5,12.0263,13.5,32995,0
+NGL_B.US,D,20220801,000000,13,13.73,13,13.09,25530,0
+NGL_B.US,D,20220802,000000,13.32,13.32,13.1,13.1,2523,0
+NGL_B.US,D,20220803,000000,13.17,13.17,12.89,13.09,4655,0
+NGL_B.US,D,20220804,000000,12.85,12.85,12.62,12.68,9063,0
+NGL_B.US,D,20220805,000000,12.75,12.9,12.71,12.87,5679,0
+NGL_B.US,D,20220808,000000,12.83,13.246,12.83,12.96,6868,0
+NGL_B.US,D,20220809,000000,13,13,12.85,12.8501,7235,0
+NGL_B.US,D,20220810,000000,12.81,12.81,12.37,12.64,9712,0
+NGL_B.US,D,20220811,000000,12.85,12.89,12.1,12.25,92518,0
+NGL_B.US,D,20220812,000000,12.08,12.2499,12.02,12.13,8949,0
+NGL_B.US,D,20220815,000000,12.19,12.39,11.9,11.945,29700,0
+NGL_B.US,D,20220816,000000,11.85,12.12,11.4788,11.97,9647,0
+NGL_B.US,D,20220817,000000,11.81,12.05,11.6029,12.03,4152,0
+NGL_B.US,D,20220818,000000,11.943,12,11.65,11.65,152513,0
+NGL_B.US,D,20220819,000000,11.65,11.9999,11.65,11.72,9435,0
+NGL_B.US,D,20220822,000000,11.51,11.82,11.51,11.74,4073,0
+NGL_B.US,D,20220823,000000,11.74,11.85,11.5,11.5,11392,0
+NGL_B.US,D,20220824,000000,11.8274,11.85,11.67,11.67,3704,0
+NGL_B.US,D,20220825,000000,11.67,11.76,11.5,11.63,7035,0
+NGL_B.US,D,20220826,000000,11.67,11.71,11.65,11.7,2339,0
+NGL_B.US,D,20220829,000000,11.68,11.7,11.57,11.57,2957,0
+NGL_B.US,D,20220830,000000,11.5,11.6,11.25,11.3969,14036,0
+NGL_B.US,D,20220831,000000,11.74,11.85,11.35,11.55,22688,0
+NGL_B.US,D,20220901,000000,11.41,11.65,11.175,11.175,7562,0
+NGL_B.US,D,20220902,000000,11.3103,11.8,11.3103,11.5,3318,0
+NGL_B.US,D,20220906,000000,11.65,12.02,11.5,11.5,6901,0
+NGL_B.US,D,20220907,000000,11.8441,11.8441,11.51,11.66,3103,0
+NGL_B.US,D,20220908,000000,11.5,11.585,11.5,11.5,2778,0
+NGL_B.US,D,20220909,000000,11.5388,11.79,11.5388,11.78,2328,0
+NGL_B.US,D,20220912,000000,12,12.2401,11.69,11.7035,9878,0
+NGL_B.US,D,20220913,000000,11.6101,11.98,11.41,11.8,4587,0
+NGL_B.US,D,20220914,000000,11.8124,11.9503,11.7423,11.88,6778,0
+NGL_B.US,D,20220915,000000,11.85,11.95,11.42,11.56,19491,0
+NGL_B.US,D,20220916,000000,11.44,12.23,11.4,12.2,13960,0
+NGL_B.US,D,20220919,000000,12.33,12.33,11.5201,12,2886,0
+NGL_B.US,D,20220920,000000,11.58,12.04,11.58,11.85,21102,0
+NGL_B.US,D,20220921,000000,11.9,12.05,11.5,11.63,36129,0
+NGL_B.US,D,20220922,000000,12.06,12.06,10.35,11,16592,0
+NGL_B.US,D,20220923,000000,10.29,11.25,10,11,25148,0
+NGL_B.US,D,20220926,000000,10.35,11,9.75,10.62,38086,0
+NGL_B.US,D,20220927,000000,10.38,10.9,10.38,10.74,7209,0
+NGL_B.US,D,20220928,000000,10.73,11.22,10.73,11.22,7845,0
+NGL_B.US,D,20220929,000000,10.7,11,10.5,10.87,8776,0
+NGL_B.US,D,20220930,000000,10.46,11.07,10.46,11,75801,0
+NGL_B.US,D,20221003,000000,11.01,11.0299,10.5,10.75,17367,0
+NGL_B.US,D,20221004,000000,10.85,11,10.4,10.42,24708,0
+NGL_B.US,D,20221005,000000,10.5,11.04,10.5,10.88,30574,0
+NGL_B.US,D,20221006,000000,11.3025,11.3025,10.75,11,66713,0
+NGL_B.US,D,20221007,000000,11.09,11.25,10.7,11.1,17527,0
+NGL_B.US,D,20221010,000000,10.82,11.01,10.62,11.01,5396,0
+NGL_B.US,D,20221011,000000,11.19,11.19,10.79,11.04,5846,0
+NGL_B.US,D,20221012,000000,10.69,10.83,10.25,10.32,11865,0
+NGL_B.US,D,20221013,000000,10.3,10.424,9.59,10.3647,25983,0
+NGL_B.US,D,20221014,000000,10.21,10.72,10.1,10.25,3613,0
+NGL_B.US,D,20221017,000000,10.5032,10.5032,10.0447,10.26,7599,0
+NGL_B.US,D,20221018,000000,10.15,10.55,10.07,10.2,4592,0
+NGL_B.US,D,20221019,000000,10.19,10.3,10.02,10.02,4616,0
+NGL_B.US,D,20221020,000000,10.02,10.207,10,10.03,8785,0
+NGL_B.US,D,20221021,000000,9.91,10.21,9.91,10.1,7441,0
+NGL_B.US,D,20221024,000000,10,10.19,10,10.02,12913,0
+NGL_B.US,D,20221025,000000,10.0768,10.1,9.7101,9.9,42804,0
+NGL_B.US,D,20221026,000000,10.39,10.9285,10,10.2535,24995,0
+NGL_B.US,D,20221027,000000,9.95,10.35,9.75,10.35,21446,0
+NGL_B.US,D,20221028,000000,9.7904,10.6378,9.76,10.1593,31093,0
+NGL_B.US,D,20221031,000000,10.07,10.58,9.8791,10.19,21127,0
+NGL_B.US,D,20221101,000000,10.08,10.37,9.9,10.1,17558,0
+NGL_B.US,D,20221102,000000,10.03,10.08,9.75,9.81,23977,0
+NGL_B.US,D,20221103,000000,9.75,10.15,9.55,9.65,19296,0
+NGL_B.US,D,20221104,000000,9.65,9.89,9.52,9.66,12776,0
+NGL_B.US,D,20221107,000000,9.75,9.75,9.3,9.6,20987,0
+NGL_B.US,D,20221108,000000,9.52,10.4,9.52,10.4,21181,0
+NGL_B.US,D,20221109,000000,10.45,10.71,10.04,10.4,55768,0
+NGL_B.US,D,20221110,000000,10.44,10.44,9.53,9.77,12416,0
+NGL_B.US,D,20221111,000000,10.15,10.15,9.7,9.7122,7882,0
+NGL_B.US,D,20221114,000000,9.75,9.75,9.495,9.58,6992,0
+NGL_B.US,D,20221115,000000,9.58,9.5989,9.26,9.35,20724,0
+NGL_B.US,D,20221116,000000,9.33,9.9,9.22,9.4035,29005,0
+NGL_B.US,D,20221117,000000,9.33,9.6,9.2806,9.31,13312,0
+NGL_B.US,D,20221118,000000,9.38,9.46,9.3,9.3,5125,0
+NGL_B.US,D,20221121,000000,9.08,9.28,9.04,9.09,8829,0
+NGL_B.US,D,20221122,000000,9.04,9.41,9.04,9.41,9038,0
+NGL_B.US,D,20221123,000000,9.1101,9.84,9.11,9.479,18099,0
+NGL_B.US,D,20221125,000000,9.44,10.11,9.44,9.53,566,0
+NGL_B.US,D,20221128,000000,9.8,9.8,9.33,9.33,12388,0
+NGL_B.US,D,20221129,000000,9.53,9.8661,9.03,9.03,7009,0
+NGL_B.US,D,20221130,000000,9.14,9.2396,8.9,9.22,20969,0
+NGL_B.US,D,20221201,000000,9.5405,9.6,9.1971,9.423,4345,0
+NGL_B.US,D,20221202,000000,9.4,9.7694,9.2561,9.64,2636,0
+NGL_B.US,D,20221205,000000,9.34,9.72,9.22,9.22,17034,0
+NGL_B.US,D,20221206,000000,9.34,9.653,9.24,9.54,30093,0
+NGL_B.US,D,20221207,000000,9.38,9.75,9.38,9.6,18869,0
+NGL_B.US,D,20221208,000000,9.6,9.65,9.41,9.6494,2440,0
+NGL_B.US,D,20221209,000000,9.64,9.665,9.56,9.665,27112,0
+NGL_B.US,D,20221212,000000,9.41,9.6,9.41,9.52,22436,0
+NGL_B.US,D,20221213,000000,9.43,9.9683,9.43,9.87,16946,0
+NGL_B.US,D,20221214,000000,9.87,10.26,9.86,10.1,14416,0
+NGL_B.US,D,20221215,000000,9.65,10.1,9.65,9.75,26457,0
+NGL_B.US,D,20221216,000000,10.07,10.1,9.5801,9.61,1831,0
+NGL_B.US,D,20221219,000000,9.59,9.968,9.405,9.49,11832,0
+NGL_B.US,D,20221220,000000,9.42,9.91,9.16,9.56,12448,0
+NGL_B.US,D,20221221,000000,9.4906,9.57,8.9295,9.57,42400,0
+NGL_B.US,D,20221222,000000,9.39,9.39,9.02,9.11,165124,0
+NGL_B.US,D,20221223,000000,9.08,9.25,9.04,9.0895,22380,0
+NGL_B.US,D,20221227,000000,9.18,9.18,9.03,9.03,9544,0
+NGL_B.US,D,20221228,000000,9.01,9.061,8.95,8.95,72697,0
+NGL_B.US,D,20221229,000000,8.96,9.33,8.92,8.98,51843,0
+NGL_B.US,D,20221230,000000,8.975,9.24,8.975,9.24,41447,0
+NGL_B.US,D,20230103,000000,9.11,9.11,8.73,8.97,15754,0
+NGL_B.US,D,20230104,000000,10,10.96,10,10.5,72154,0
+NGL_B.US,D,20230105,000000,10.32,10.63,10.32,10.5,55419,0
+NGL_B.US,D,20230106,000000,12.25,12.25,10.71,10.9,78332,0
+NGL_B.US,D,20230109,000000,10.9499,10.9499,10.6,10.7,94971,0
+NGL_B.US,D,20230110,000000,10.75,11.35,10.7499,11.17,157453,0
+NGL_B.US,D,20230111,000000,11.18,12.2,11.18,11.93,36432,0
+NGL_B.US,D,20230112,000000,12,14.5,12,14.2,91029,0
+NGL_B.US,D,20230113,000000,14.39,14.39,14,14.25,7892,0
+NGL_B.US,D,20230117,000000,14.0753,14.35,14.0753,14.12,7952,0
+NGL_B.US,D,20230118,000000,14.25,14.27,14.05,14.25,12548,0
+NGL_B.US,D,20230119,000000,14.25,15.24,14.25,15.22,89747,0
+NGL_B.US,D,20230120,000000,15.25,17.24,15.25,16.46,31248,0
+NGL_B.US,D,20230123,000000,16.5,17.19,16.17,17.1,38752,0
+NGL_B.US,D,20230124,000000,17.1,17.4,17.1,17.38,106316,0
+NGL_B.US,D,20230125,000000,17.39,17.46,17.25,17.39,55807,0
+NGL_B.US,D,20230126,000000,17.5,17.68,17.48,17.6,125175,0
+NGL_B.US,D,20230127,000000,17.73,17.73,17.38,17.6321,144620,0
+NGL_B.US,D,20230130,000000,17.55,17.67,17.54,17.62,8189,0
+NGL_B.US,D,20230131,000000,17.23,17.6595,17.21,17.63,51164,0
+NGL_B.US,D,20230201,000000,17.45,17.6,17.45,17.49,16608,0
+NGL_B.US,D,20230202,000000,17,17.66,17,17.64,12808,0
+NGL_B.US,D,20230203,000000,17,17.39,17,17.16,6225,0
+NGL_B.US,D,20230206,000000,17,17.24,17,17.12,3731,0
+NGL_B.US,D,20230207,000000,17.05,17.31,17,17.273,86688,0
+NGL_B.US,D,20230208,000000,17.25,17.6,16.07,16.98,214873,0
+NGL_B.US,D,20230209,000000,17.3,17.54,17.115,17.25,64072,0
+NGL_B.US,D,20230210,000000,17.5,19.87,17.4646,19.87,251717,0
+NGL_B.US,D,20230213,000000,18,21.425,18,21,53537,0
+NGL_B.US,D,20230214,000000,20.93,21.3351,20.5823,21.19,21654,0
+NGL_B.US,D,20230215,000000,20.9544,20.9544,20.48,20.5,16135,0
+NGL_B.US,D,20230216,000000,20.5,21.2,20.5,21.0999,22845,0
+NGL_B.US,D,20230217,000000,20.88,21.21,20.88,21.1,5471,0
+NGL_B.US,D,20230221,000000,21,21,20.54,20.84,16268,0
+NGL_B.US,D,20230222,000000,20.73,20.77,20.1733,20.1733,8400,0
+NGL_B.US,D,20230223,000000,20.06,20.3,20.04,20.18,9491,0
+NGL_B.US,D,20230224,000000,20.2982,21.05,20.28,21.05,18522,0
+NGL_B.US,D,20230227,000000,21,21.82,21,21.65,19913,0
+NGL_B.US,D,20230228,000000,21.12,23.9,21.0001,23.9,43707,0
+NGL_B.US,D,20230301,000000,23.75,23.75,22.8466,23.27,15023,0
+NGL_B.US,D,20230302,000000,23,23.5,22.6,23.5,13679,0
+NGL_B.US,D,20230303,000000,23.71,23.71,23,23.36,10930,0
+NGL_B.US,D,20230306,000000,23.13,24.59,23.13,24.29,37592,0
+NGL_B.US,D,20230307,000000,24.01,25.76,24.01,24.95,83822,0
+NGL_B.US,D,20230308,000000,24.8,25.25,24.3,24.35,43437,0
+NGL_B.US,D,20230309,000000,24.74,24.74,24.26,24.26,9368,0
+NGL_B.US,D,20230310,000000,24.26,24.26,22.0601,23.23,32733,0
+NGL_B.US,D,20230313,000000,22,23.2,21.6308,22.7,20050,0
+NGL_B.US,D,20230314,000000,22.5,22.572,21.7999,22.47,37163,0
+NGL_B.US,D,20230315,000000,22.135,22.48,20.78,21.03,22350,0
+NGL_B.US,D,20230316,000000,20.23,22.83,20.23,22.83,23221,0
+NGL_B.US,D,20230317,000000,21,22.15,21,22.15,7387,0
+NGL_B.US,D,20230320,000000,23.69,23.69,21.64,21.64,2308,0
+NGL_B.US,D,20230321,000000,21.63,21.75,21.55,21.55,1812,0
+NGL_B.US,D,20230322,000000,21.6682,22,20.88,21.06,15236,0
+NGL_B.US,D,20230323,000000,20.5,20.97,20.2,20.97,6158,0
+NGL_B.US,D,20230324,000000,20.22,20.975,20.1906,20.9,6599,0
+NGL_B.US,D,20230327,000000,20.2001,20.96,20.2001,20.96,2585,0
+NGL_B.US,D,20230328,000000,20.36,21,20.36,20.65,2260,0
+NGL_B.US,D,20230329,000000,21.05,22.1,20.61,20.61,8991,0
+NGL_B.US,D,20230330,000000,21,21.94,21,21,6463,0
+NGL_B.US,D,20230331,000000,21.1512,21.85,20.99,21.85,30088,0
+NGL_B.US,D,20230403,000000,22,22.8814,22,22.75,16604,0
+NGL_B.US,D,20230404,000000,22.625,22.75,21.95,22.75,22704,0
+NGL_B.US,D,20230405,000000,22.46,22.51,21.95,22.1,15133,0
+NGL_B.US,D,20230406,000000,22.04,22.44,21.7,22,8596,0
+NGL_B.US,D,20230410,000000,22.26,22.26,21.56,22.25,3568,0
+NGL_B.US,D,20230411,000000,22.27,22.27,22.13,22.13,3488,0
+NGL_B.US,D,20230412,000000,22,22.1761,22,22.0452,2480,0
+NGL_B.US,D,20230413,000000,22.5,22.5,21.825,21.97,3829,0
+NGL_B.US,D,20230414,000000,21.32,21.5583,21.25,21.5583,3989,0
+NGL_B.US,D,20230417,000000,21.2708,22,21.2,21.25,9547,0
+NGL_B.US,D,20230418,000000,21.3,22,21.3,21.802,1685,0
+NGL_B.US,D,20230419,000000,21.7,22,21.7,22,17205,0
+NGL_B.US,D,20230420,000000,22.1,22.11,22.1,22.1,5108,0
+NGL_B.US,D,20230421,000000,22.11,22.41,22.11,22.35,2746,0
+NGL_B.US,D,20230424,000000,21.06,22.5455,21.06,22.54,2124,0
+NGL_B.US,D,20230425,000000,22.25,22.4999,21.99,21.99,7728,0
+NGL_B.US,D,20230426,000000,21.93,22.0472,21.5,21.5,3521,0
+NGL_B.US,D,20230427,000000,21.51,22.05,21.51,21.81,3967,0
+NGL_B.US,D,20230428,000000,21.68,23.69,21.5,23.69,34568,0
+NGL_B.US,D,20230501,000000,23.69,23.69,23,23.49,8254,0
+NGL_B.US,D,20230502,000000,23.2,23.2,22.2998,22.99,3191,0
+NGL_B.US,D,20230503,000000,22.86,23.285,21.91,21.91,2754,0
+NGL_B.US,D,20230504,000000,21.29,23,21.27,23,1274,0
+NGL_B.US,D,20230505,000000,21.75,22.75,21.75,22.75,6010,0
+NGL_B.US,D,20230508,000000,22.73,23.13,22.72,22.72,6403,0
+NGL_B.US,D,20230509,000000,22.5,22.95,22.5,22.95,1423,0
+NGL_B.US,D,20230510,000000,22.95,23,22.75,22.75,1868,0
+NGL_B.US,D,20230511,000000,22.75,23.8,22.75,23.8,3970,0
+NGL_B.US,D,20230512,000000,22.5,23.28,22.5,23.16,3985,0
+NGL_B.US,D,20230515,000000,23,23.2975,22.5501,23.2975,2243,0
+NGL_B.US,D,20230516,000000,22.5,23.465,22.5,22.99,6784,0
+NGL_B.US,D,20230517,000000,22.51,23.125,22.51,23,1451,0
+NGL_B.US,D,20230518,000000,22.25,23.8,22.25,23.8,3352,0
+NGL_B.US,D,20230519,000000,23.25,23.8,23.25,23.8,1159,0
+NGL_B.US,D,20230522,000000,23.5799,23.7991,23.55,23.6,8517,0
+NGL_B.US,D,20230523,000000,23.24,23.6,23.22,23.37,7542,0
+NGL_B.US,D,20230524,000000,23.53,23.79,23.4514,23.5,5847,0
+NGL_B.US,D,20230525,000000,23.25,23.55,23.25,23.5,4568,0
+NGL_B.US,D,20230526,000000,23.5,23.63,22.5102,23.55,5897,0
+NGL_B.US,D,20230530,000000,23.4,23.55,23.4,23.5,6146,0
+NGL_B.US,D,20230531,000000,23.8,24.52,23.7,24.52,66143,0
+NGL_B.US,D,20230601,000000,24.79,24.79,23.85,24.05,58360,0
+NGL_B.US,D,20230602,000000,24.05,24.1771,24.05,24.05,11863,0
+NGL_B.US,D,20230605,000000,24.1,24.275,23.91,23.91,12001,0
+NGL_B.US,D,20230606,000000,24,24.09,24,24.09,3269,0
+NGL_B.US,D,20230607,000000,24,24.0701,24,24.05,4978,0
+NGL_B.US,D,20230608,000000,23.9999,24,23.23,23.35,18747,0
+NGL_B.US,D,20230609,000000,22.88,23.9997,22.88,23.77,3821,0
+NGL_B.US,D,20230612,000000,23.66,23.85,23.5,23.7,5750,0
+NGL_B.US,D,20230613,000000,24,24,23.625,23.76,46929,0
+NGL_B.US,D,20230614,000000,23.65,23.9192,23.6,23.9,4820,0
+NGL_B.US,D,20230615,000000,24,24.26,24,24.26,13859,0
+NGL_B.US,D,20230616,000000,23.875,24,23.82,24,10783,0
+NGL_B.US,D,20230620,000000,24,24.2,24,24.2,3027,0
+NGL_B.US,D,20230621,000000,24.3,24.3,23.71,23.7556,7925,0
+NGL_B.US,D,20230622,000000,23.78,24,23.71,23.82,4007,0
+NGL_B.US,D,20230623,000000,23.71,23.71,23.71,23.71,240,0
+NGL_B.US,D,20230626,000000,23.65,23.85,23.65,23.85,2184,0
+NGL_B.US,D,20230627,000000,23.85,24.1,23.85,24.065,3998,0
+NGL_B.US,D,20230628,000000,24.06,24.06,23.7037,24,3679,0
+NGL_B.US,D,20230629,000000,23.65,23.92,23.65,23.92,1386,0
+NGL_B.US,D,20230630,000000,24.07,25.65,24.01,25,246551,0
+NGL_B.US,D,20230703,000000,25,25,24.69,24.84,3913,0
+NGL_B.US,D,20230705,000000,24.89,25,24.89,25,7843,0
+NGL_B.US,D,20230706,000000,24.99,25,24.911,24.936,20251,0
+NGL_B.US,D,20230707,000000,24.5,24.535,24.5,24.5,3521,0
+NGL_B.US,D,20230710,000000,23.65,24.9,23.65,24.9,1521,0
+NGL_B.US,D,20230711,000000,24.705,24.95,24.705,24.95,3733,0
+NGL_B.US,D,20230712,000000,24.25,24.9,24.25,24.9,1674,0
+NGL_B.US,D,20230713,000000,24.89,24.95,24.305,24.9,23925,0
+NGL_B.US,D,20230714,000000,24.95,24.95,24.25,24.25,3219,0
+NGL_B.US,D,20230717,000000,24.23,24.5,24.23,24.5,770,0
+NGL_B.US,D,20230718,000000,24.426,24.426,24.27,24.27,1910,0
+NGL_B.US,D,20230719,000000,24.57,24.95,23.945,24.95,38272,0
+NGL_B.US,D,20230720,000000,24.94,24.95,24.08,24.5,1856,0
+NGL_B.US,D,20230721,000000,24.06,24.8809,24.06,24.614,9544,0
+NGL_B.US,D,20230724,000000,24.2,24.59,24.2,24.4,18633,0
+NGL_B.US,D,20230725,000000,23.88,24.3854,23.88,24.3854,594,0
+NGL_B.US,D,20230726,000000,24.4479,24.5268,24.33,24.4,17494,0
+NGL_B.US,D,20230728,000000,24.53,24.53,24.23,24.23,4234,0
+NGL_B.US,D,20230731,000000,24.45,25.18,24.45,25.16,14628,0
+NGL_B.US,D,20230801,000000,25.01,25.01,24.5,24.5,2406,0
+NGL_B.US,D,20230802,000000,24.55,24.63,24.55,24.6,1449,0
+NGL_B.US,D,20230803,000000,24.31,24.532,24.31,24.5,4042,0
+NGL_B.US,D,20230807,000000,24.6899,24.6899,24.2,24.55,3991,0
+NGL_B.US,D,20230808,000000,24.7,24.7,24.31,24.7,7042,0
+NGL_B.US,D,20230809,000000,24.65,24.65,24.4,24.4,5217,0
+NGL_B.US,D,20230810,000000,24.2,24.45,24.1285,24.45,12565,0
+NGL_B.US,D,20230814,000000,24.5,24.7132,24.35,24.58,16230,0
+NGL_B.US,D,20230815,000000,24.46,24.46,24.45,24.45,1628,0
+NGL_B.US,D,20230816,000000,24.35,24.67,24.35,24.635,4255,0
+NGL_B.US,D,20230817,000000,24.35,24.74,24.35,24.6,9305,0
+NGL_B.US,D,20230818,000000,24.72,24.92,24.45,24.92,14451,0
+NGL_B.US,D,20230821,000000,24.35,24.71,24.35,24.69,1977,0
+NGL_B.US,D,20230822,000000,24.35,24.64,24.35,24.35,2142,0
+NGL_B.US,D,20230823,000000,24.35,24.71,24.35,24.48,3503,0
+NGL_B.US,D,20230824,000000,24.5118,24.5118,24.5118,24.5118,1105,0
+NGL_B.US,D,20230825,000000,24.46,24.7099,24.45,24.5,7600,0
+NGL_B.US,D,20230828,000000,24.35,24.55,24.35,24.55,5604,0
+NGL_B.US,D,20230829,000000,24.65,24.745,24.65,24.72,1783,0
+NGL_B.US,D,20230830,000000,24.85,24.85,24.73,24.73,2450,0
+NGL_B.US,D,20230831,000000,24.89,25.64,24.5,25,90088,0
+NGL_B.US,D,20230901,000000,25.065,25.465,24.5,25.07,16505,0
+NGL_B.US,D,20230905,000000,25,25,24.675,24.99,3281,0
+NGL_B.US,D,20230906,000000,24.42,24.42,24.42,24.42,275,0
+NGL_B.US,D,20230907,000000,24.7705,24.7705,24.42,24.77,4125,0
+NGL_B.US,D,20230908,000000,24.99,25.465,24.92,24.92,13876,0
+NGL_B.US,D,20230911,000000,24.98,25.25,24.96,25.25,7959,0
+NGL_B.US,D,20230912,000000,25.24,25.25,25.0023,25.19,2413,0
+NGL_B.US,D,20230913,000000,24.35,25.05,24.35,25,4367,0
+NGL_B.US,D,20230914,000000,25.005,25.005,25.005,25.005,310,0
+NGL_B.US,D,20230918,000000,24.81,24.995,24.81,24.995,2930,0
+NGL_B.US,D,20230919,000000,25,25.265,25,25.15,3739,0
+NGL_B.US,D,20230920,000000,24.88,25.15,24.86,25.15,5127,0
+NGL_B.US,D,20230921,000000,25.0339,25.25,25.0339,25.2,2320,0
+NGL_B.US,D,20230922,000000,24.71,24.82,24.71,24.77,2577,0
+NGL_B.US,D,20230925,000000,24.8,25.1,24.69,25.1,3657,0
+NGL_B.US,D,20230926,000000,25.01,25.01,24.75,24.82,4424,0
+NGL_B.US,D,20230927,000000,24.75,24.76,24.75,24.76,810,0
+NGL_B.US,D,20230928,000000,24.7,24.91,24.7,24.91,2623,0
+NGL_B.US,D,20230929,000000,25.02,25.48,24.85,25.2,52968,0
+NGL_B.US,D,20231002,000000,25.13,25.13,24.25,24.26,11917,0
+NGL_B.US,D,20231003,000000,24.3,24.33,24.25,24.32,6946,0
+NGL_B.US,D,20231004,000000,24.47,24.75,24.3,24.35,4832,0
+NGL_B.US,D,20231005,000000,25.16,25.4998,25.09,25.17,13995,0
+NGL_B.US,D,20231006,000000,24.95,25.29,24.395,25.29,10911,0
+NGL_B.US,D,20231009,000000,25.21,25.21,25.21,25.21,531,0
+NGL_B.US,D,20231010,000000,25.14,25.14,24.45,24.45,3870,0
+NGL_B.US,D,20231011,000000,24.9001,24.9001,24.9001,24.9001,911,0
+NGL_B.US,D,20231012,000000,25,25.19,25,25.19,1686,0
+NGL_B.US,D,20231013,000000,25.19,25.19,25.08,25.19,6632,0
+NGL_B.US,D,20231016,000000,25,25.35,25,25.21,117182,0
+NGL_B.US,D,20231017,000000,25.0566,25.3953,25.0566,25.35,105374,0
+NGL_B.US,D,20231018,000000,25.1831,25.5,25.03,25.5,30813,0
+NGL_B.US,D,20231019,000000,24.95,25.285,24.95,25.25,8076,0
+NGL_B.US,D,20231020,000000,24.9,25.2,24.88,25.2,5979,0
+NGL_B.US,D,20231023,000000,24.935,25.5,24.935,25.5,20323,0
+NGL_B.US,D,20231024,000000,25.55,25.66,25.55,25.6501,48404,0
+NGL_B.US,D,20231025,000000,25.42,25.69,25.42,25.55,3140,0
+NGL_B.US,D,20231026,000000,25.49,25.5,25.2805,25.2805,4552,0
+NGL_B.US,D,20231027,000000,25.54,25.6,25.54,25.6,2049,0
+NGL_B.US,D,20231030,000000,25.475,25.73,25.465,25.55,64918,0
+NGL_B.US,D,20231031,000000,25.71,25.9,25.2,25.72,322223,0
+NGL_B.US,D,20231101,000000,25.81,25.81,24.75,25.565,359724,0
+NGL_B.US,D,20231102,000000,25.4122,25.84,25.36,25.84,25810,0
+NGL_B.US,D,20231103,000000,25.4,25.69,25.1,25.15,146161,0
+NGL_B.US,D,20231106,000000,25.24,25.52,25.24,25.32,341085,0
+NGL_B.US,D,20231107,000000,25.45,25.75,25.3531,25.75,184297,0
+NGL_B.US,D,20231108,000000,25.5,25.57,25.32,25.47,204776,0
+NGL_B.US,D,20231109,000000,25.69,25.69,25.23,25.5,6258,0
+NGL_B.US,D,20231110,000000,25.1101,25.2592,25.1101,25.2592,2945,0
+NGL_B.US,D,20231113,000000,25.25,25.26,25.2,25.26,5773,0
+NGL_B.US,D,20231114,000000,25.26,25.66,25.26,25.6,23650,0
+NGL_B.US,D,20231115,000000,25.56,25.75,25.2,25.58,188410,0
+NGL_B.US,D,20231116,000000,25.66,25.8,25.52,25.55,190098,0
+NGL_B.US,D,20231117,000000,25.685,25.685,25.42,25.52,136430,0
+NGL_B.US,D,20231120,000000,25.4003,25.47,25.22,25.3681,2795,0
+NGL_B.US,D,20231121,000000,25.6519,25.73,25.2201,25.2201,124347,0
+NGL_B.US,D,20231122,000000,25.44,25.44,25.24,25.24,400,0
+NGL_B.US,D,20231127,000000,25.36,25.55,25.3,25.52,246930,0
+NGL_B.US,D,20231128,000000,25.5,25.5,25.5,25.5,833,0
+NGL_B.US,D,20231129,000000,25.4437,25.5,25.4201,25.45,3729,0
+NGL_B.US,D,20231130,000000,25.38,26,25.3,26,74483,0
+NGL_B.US,D,20231201,000000,25.835,25.835,25.5,25.5452,43047,0
+NGL_B.US,D,20231204,000000,25.5,25.5,25.4,25.4,8610,0
+NGL_B.US,D,20231205,000000,25.4,25.5,25.308,25.5,262028,0
+NGL_B.US,D,20231206,000000,25.37,25.99,25.37,25.41,98380,0
+NGL_B.US,D,20231207,000000,25.88,26.4,25.88,26.39,9052,0
+NGL_B.US,D,20231208,000000,25.67,27.5,25.67,27.5,14921,0
+NGL_B.US,D,20231211,000000,26.18,27.46,25.9101,26.9336,10385,0
+NGL_B.US,D,20231212,000000,27.24,27.24,27,27.2154,8482,0
+NGL_B.US,D,20231213,000000,26.99,27.5,26.99,27.41,11541,0
+NGL_B.US,D,20231214,000000,27.35,27.5,27.165,27.455,19242,0
+NGL_B.US,D,20231215,000000,27.4499,27.7,27.25,27.7,20242,0
+NGL_B.US,D,20231218,000000,28,30.085,28,28.55,50817,0
+NGL_B.US,D,20231219,000000,28.75,28.95,28.142,28.35,13507,0
+NGL_B.US,D,20231220,000000,28.4,28.8499,28.4,28.79,9592,0
+NGL_B.US,D,20231221,000000,28.74,28.74,28.06,28.68,8621,0
+NGL_B.US,D,20231222,000000,28.68,28.7,28.07,28.65,3123,0
+NGL_B.US,D,20231226,000000,28.46,28.7399,28.12,28.12,14836,0
+NGL_B.US,D,20231227,000000,28.25,28.74,28,28.675,20367,0
+NGL_B.US,D,20231228,000000,28.25,28.69,28.14,28.3,7013,0
+NGL_B.US,D,20231229,000000,27.835,28.4999,27.29,27.63,105891,0
+NGL_B.US,D,20240102,000000,27.9,28.74,27.9,28.74,20240,0
+NGL_B.US,D,20240103,000000,28.75,28.785,28.01,28.25,15173,0
+NGL_B.US,D,20240104,000000,28.01,28.72,28.01,28.27,13411,0
+NGL_B.US,D,20240105,000000,28.75,28.75,28.14,28.48,4958,0
+NGL_B.US,D,20240108,000000,28.25,28.74,28,28.57,9596,0
+NGL_B.US,D,20240109,000000,28.74,28.83,28.57,28.75,144563,0
+NGL_B.US,D,20240110,000000,28.75,29.25,28.75,29.25,535747,0
+NGL_B.US,D,20240111,000000,29,29.1041,29,29,35542,0
+NGL_B.US,D,20240112,000000,28.75,29.0906,28.75,29,15130,0
+NGL_B.US,D,20240116,000000,29,29.05,28.86,29.01,7560,0
+NGL_B.US,D,20240117,000000,29.0499,29.6175,28.975,29.6145,25932,0
+NGL_B.US,D,20240118,000000,29.39,29.75,29.155,29.75,256117,0
+NGL_B.US,D,20240119,000000,29.85,29.85,29.5,29.75,80294,0
+NGL_B.US,D,20240122,000000,29.75,29.75,29.45,29.45,58135,0
+NGL_B.US,D,20240123,000000,29.6,29.74,29.2001,29.695,871353,0
+NGL_B.US,D,20240124,000000,29.6,29.83,29.5,29.76,142462,0
+NGL_B.US,D,20240125,000000,29.6,30.1,29.6,29.95,301482,0
+NGL_B.US,D,20240126,000000,30,30.74,30,30.74,176556,0
+NGL_B.US,D,20240129,000000,30.48,30.56,30.475,30.55,18726,0
+NGL_B.US,D,20240130,000000,30.61,30.61,30.25,30.45,169461,0
+NGL_B.US,D,20240131,000000,30.5,30.5,30.2,30.25,74621,0
+NGL_B.US,D,20240201,000000,30.39,30.69,30.38,30.4,479329,0
+NGL_B.US,D,20240202,000000,30.42,30.5999,30.38,30.52,234399,0
+NGL_B.US,D,20240205,000000,30.4,30.52,30.39,30.5,188339,0
+NGL_B.US,D,20240206,000000,30.45,30.73,30.35,30.525,453429,0
+NGL_B.US,D,20240207,000000,30.6,30.98,30.48,30.7,447176,0
+NGL_B.US,D,20240208,000000,30.7,30.7,30.55,30.6,84351,0
+NGL_B.US,D,20240209,000000,30.6,31.87,30.24,31.7443,304468,0
+NGL_B.US,D,20240212,000000,31.94,32.6999,31.77,32.11,188839,0
+NGL_B.US,D,20240213,000000,31.75,32.22,31.75,32.05,91143,0
+NGL_B.US,D,20240214,000000,32.7,32.7,31.5,31.97,760962,0
+NGL_B.US,D,20240215,000000,28.86,29.39,28.175,28.45,21236,0
+NGL_B.US,D,20240216,000000,28.9,28.9428,27.32,28,65077,0
+NGL_B.US,D,20240220,000000,28.31,28.5,28.22,28.4,15653,0
+NGL_B.US,D,20240221,000000,28.5,28.5,28.08,28.4899,644,0
+NGL_B.US,D,20240222,000000,28.08,28.5,28.08,28.42,37909,0
+NGL_B.US,D,20240223,000000,28.42,28.5,28.2,28.5,38708,0
+NGL_B.US,D,20240226,000000,28.5,28.5,28.31,28.5,8541,0
+NGL_B.US,D,20240227,000000,29.2,29.2,28.3412,28.6,16713,0
+NGL_B.US,D,20240228,000000,28.6,28.79,28.48,28.79,43400,0
+NGL_B.US,D,20240229,000000,28.21,28.8,28.21,28.8,46849,0
+NGL_B.US,D,20240301,000000,28.3099,28.675,28.21,28.61,72635,0
+NGL_B.US,D,20240304,000000,28.44,28.6,28.32,28.6,32838,0
+NGL_B.US,D,20240305,000000,28.3,28.8,28.3,28.79,30974,0
+NGL_B.US,D,20240306,000000,28.74,28.74,28.43,28.43,36034,0
+NGL_B.US,D,20240307,000000,28.71,28.75,28.56,28.7,52052,0
+NGL_B.US,D,20240308,000000,28.84,28.84,28.8352,28.84,3095,0
+NGL_B.US,D,20240311,000000,28.84,28.84,28.84,28.84,6733,0
+NGL_B.US,D,20240312,000000,28.9898,29.4,28.8019,28.87,11863,0
+NGL_B.US,D,20240313,000000,28.88,29,28.87,28.87,13889,0
+NGL_B.US,D,20240314,000000,28.75,28.81,28.74,28.81,5182,0
+NGL_B.US,D,20240315,000000,28.9501,28.99,28.93,28.94,3897,0
+NGL_B.US,D,20240318,000000,28.84,28.84,28.66,28.8057,5397,0
+NGL_B.US,D,20240319,000000,28.83,29.16,28.82,28.99,8851,0
+NGL_B.US,D,20240320,000000,29.09,29.36,28.85,29.09,9485,0
+NGL_B.US,D,20240321,000000,29.09,29.13,28.96,29.07,10993,0
+NGL_B.US,D,20240322,000000,29.09,29.18,29.08,29.18,3290,0
+NGL_B.US,D,20240325,000000,29.2402,29.2402,28.95,29.12,5127,0
+NGL_B.US,D,20240326,000000,29.04,29.12,29.04,29.04,3112,0
+NGL_B.US,D,20240327,000000,28.94,29.3799,28.94,29.1,11697,0
+NGL_B.US,D,20240328,000000,29.1,30.01,29.06,29.39,185127,0
+NGL_B.US,D,20240401,000000,29.1,29.39,29.1,29.39,9230,0
+NGL_B.US,D,20240402,000000,29.25,29.25,29.25,29.25,784,0
+NGL_B.US,D,20240403,000000,29.19,29.48,29.0005,29.1477,8052,0
+NGL_B.US,D,20240404,000000,29.14,29.3999,29.14,29.3,8691,0
+NGL_B.US,D,20240405,000000,29.3,29.35,29,29.25,42639,0
+NGL_B.US,D,20240408,000000,29.3,29.3,29,29.24,34319,0
+NGL_B.US,D,20240409,000000,29.25,29.28,29,29.11,68406,0
+NGL_B.US,D,20240410,000000,29.26,30.4329,29.26,30,59876,0
+NGL_B.US,D,20240411,000000,27.2761,27.55,27.2,27.5,10752,0
+NGL_B.US,D,20240412,000000,27.22,27.69,27.04,27.6,20778,0
+NGL_B.US,D,20240415,000000,27.4037,27.6,27.4,27.46,21395,0
+NGL_B.US,D,20240416,000000,27.37,27.46,27.195,27.3,40779,0
+NGL_B.US,D,20240417,000000,27.28,27.45,27.15,27.15,30526,0
+NGL_B.US,D,20240418,000000,24.5,24.95,24.4,24.5,199726,0
+NGL_B.US,D,20240419,000000,24.5,24.5,24.36,24.36,80955,0
+NGL_B.US,D,20240422,000000,24.38,24.6,24.38,24.4,71460,0
+NGL_B.US,D,20240423,000000,24.41,24.49,24.35,24.39,115038,0
+NGL_B.US,D,20240424,000000,24.41,24.48,24.38,24.38,8871,0
+NGL_B.US,D,20240425,000000,24.5,24.5,24.368,24.39,18477,0
+NGL_B.US,D,20240426,000000,24.4,24.5,24.3,24.3,28784,0
+NGL_B.US,D,20240429,000000,24.37,24.4,24.3,24.4,21141,0
+NGL_B.US,D,20240430,000000,24.3,24.5,24.3,24.5,134241,0
+NGL_B.US,D,20240501,000000,24.4,24.4,24.35,24.4,10592,0
+NGL_B.US,D,20240502,000000,24.42,24.49,24.3501,24.49,5135,0
+NGL_B.US,D,20240503,000000,24.3634,24.5,24.3634,24.41,22657,0
+NGL_B.US,D,20240506,000000,24.5,24.5,24.4,24.4,20883,0
+NGL_B.US,D,20240507,000000,24.5,24.5,24.35,24.41,26092,0
+NGL_B.US,D,20240508,000000,24.425,24.49,24.3,24.3,8755,0
+NGL_B.US,D,20240509,000000,24.46,24.5,24.3,24.4,30121,0
+NGL_B.US,D,20240510,000000,24.4,24.4,24.25,24.34,10515,0
+NGL_B.US,D,20240513,000000,24.4,24.4,24.3,24.3,6141,0
+NGL_B.US,D,20240514,000000,24.5,24.5,24.3,24.3,4298,0
+NGL_B.US,D,20240515,000000,24.41,24.48,24.3,24.3,16712,0
+NGL_B.US,D,20240516,000000,24.44,24.5,24.44,24.44,9239,0
+NGL_B.US,D,20240517,000000,24.4799,24.5,24.41,24.455,20830,0
+NGL_B.US,D,20240520,000000,24.31,24.5,24.3,24.5,25935,0
+NGL_B.US,D,20240521,000000,24.5,24.5,24.4,24.45,2522,0
+NGL_B.US,D,20240522,000000,24.425,24.5,24.38,24.49,5284,0
+NGL_B.US,D,20240523,000000,24.5,24.5,24.4,24.44,15014,0
+NGL_B.US,D,20240524,000000,24.42,24.49,24.42,24.4899,2057,0
+NGL_B.US,D,20240528,000000,24.5,24.5,24.4498,24.45,33191,0
+NGL_B.US,D,20240529,000000,24.45,24.46,24.4142,24.43,11074,0
+NGL_B.US,D,20240530,000000,24.4,24.5,24.4,24.44,7893,0
+NGL_B.US,D,20240531,000000,24.46,24.5,24.4121,24.5,111923,0
+NGL_B.US,D,20240603,000000,24.5,24.5,24.44,24.465,66425,0
+NGL_B.US,D,20240604,000000,24.45,24.45,24.44,24.4499,31915,0
+NGL_B.US,D,20240605,000000,24.5,24.5,24.45,24.49,36060,0
+NGL_B.US,D,20240606,000000,24.5,24.53,24.495,24.5,79995,0
+NGL_B.US,D,20240607,000000,24.5,24.55,24.4,24.44,190493,0
+NGL_B.US,D,20240610,000000,24.4,24.7543,24.315,24.49,153845,0
+NGL_B.US,D,20240611,000000,24.5,24.53,24.41,24.48,119126,0
+NGL_B.US,D,20240612,000000,24.5,24.64,24.46,24.46,48416,0
+NGL_B.US,D,20240613,000000,24.4,24.5,24.33,24.45,12610,0
+NGL_B.US,D,20240614,000000,24.45,24.5,24.44,24.47,9870,0
+NGL_B.US,D,20240617,000000,24.2,24.55,24.2,24.43,30193,0
+NGL_B.US,D,20240618,000000,24.5,24.5,24.4,24.4,19792,0
+NGL_B.US,D,20240620,000000,24.4,24.5,24.4,24.49,9480,0
+NGL_B.US,D,20240621,000000,24.4989,25,24.405,24.58,125122,0
+NGL_B.US,D,20240624,000000,24.69,24.72,24.5,24.54,30142,0
+NGL_B.US,D,20240625,000000,24.73,24.75,24.54,24.674,11315,0
+NGL_B.US,D,20240626,000000,24.68,24.7985,24.68,24.7338,27145,0
+NGL_B.US,D,20240627,000000,24.8,24.89,24.7,24.8,27219,0
+NGL_B.US,D,20240628,000000,24.8,24.8,24.75,24.8,49385,0
+NGL_B.US,D,20240701,000000,24.25,24.5,24.12,24.3,67491,0
+NGL_B.US,D,20240702,000000,24.35,24.405,24.19,24.26,29026,0
+NGL_B.US,D,20240703,000000,24.29,24.35,24.2,24.35,13807,0
+NGL_B.US,D,20240705,000000,24.4,24.4,24.2778,24.3,15838,0
+NGL_B.US,D,20240708,000000,24.35,24.35,24.27,24.34,48657,0
+NGL_B.US,D,20240709,000000,24.3,24.3499,24.2,24.23,50848,0
+NGL_B.US,D,20240710,000000,24.23,24.34,24.23,24.25,11520,0
+NGL_B.US,D,20240711,000000,24.49,24.49,24.23,24.26,23955,0
+NGL_B.US,D,20240712,000000,24.32,24.32,24.2,24.27,129879,0
+NGL_B.US,D,20240715,000000,24.27,24.29,24.22,24.27,144972,0
+NGL_B.US,D,20240716,000000,24.27,24.27,24.235,24.27,23544,0
+NGL_B.US,D,20240717,000000,24.26,24.2791,24.25,24.2647,7335,0
+NGL_B.US,D,20240718,000000,24.27,24.27,24.227,24.26,8685,0
+NGL_B.US,D,20240719,000000,24.5,24.5,24.22,24.27,12277,0
+NGL_B.US,D,20240722,000000,24.22,24.27,24.22,24.2466,13797,0
+NGL_B.US,D,20240723,000000,24.27,24.27,23.86,23.9132,45171,0
+NGL_B.US,D,20240724,000000,24,24.18,23.9611,23.97,19271,0
+NGL_B.US,D,20240725,000000,23.97,24.136,23.97,24.0506,18104,0
+NGL_B.US,D,20240726,000000,24,24.05,23.97,23.98,12303,0
+NGL_B.US,D,20240729,000000,23.98,24,23.9573,23.96,19463,0
+NGL_B.US,D,20240730,000000,23.95,24.09,23.91,24,19986,0
+NGL_B.US,D,20240731,000000,24,24,23.51,23.67,47759,0
+NGL_B.US,D,20240801,000000,23.85,23.85,23.77,23.81,18930,0
+NGL_B.US,D,20240802,000000,23.79,23.79,23.57,23.61,25786,0
+NGL_B.US,D,20240805,000000,23.5,23.51,22.88,23.33,29902,0
+NGL_B.US,D,20240806,000000,23.25,23.4,23,23.35,31949,0
+NGL_B.US,D,20240807,000000,23.6,23.73,23.5,23.57,12129,0
+NGL_B.US,D,20240808,000000,23.745,23.75,23.3819,23.73,10877,0
+NGL_B.US,D,20240809,000000,23.73,23.84,23.57,23.635,122886,0
+NGL_B.US,D,20240812,000000,23.65,23.8,23.6,23.62,10827,0
+NGL_B.US,D,20240813,000000,23.9,23.9,23.6,23.62,16430,0
+NGL_B.US,D,20240814,000000,24,24,23.58,23.61,6047,0
+NGL_B.US,D,20240815,000000,23.65,23.6589,23.57,23.61,13025,0
+NGL_B.US,D,20240816,000000,24,24,23.5501,23.74,18546,0
+NGL_B.US,D,20240819,000000,23.7,23.72,23.6001,23.67,14688,0
+NGL_B.US,D,20240820,000000,23.67,23.67,23.65,23.66,2748,0
+NGL_B.US,D,20240821,000000,23.75,23.75,23.6,23.6,16679,0
+NGL_B.US,D,20240822,000000,23.8,23.8899,23.6476,23.74,11505,0
+NGL_B.US,D,20240823,000000,23.74,23.74,23.6803,23.69,10476,0
+NGL_B.US,D,20240826,000000,23.74,23.74,23.68,23.7,3239,0
+NGL_B.US,D,20240827,000000,23.8204,23.8204,23.65,23.74,7873,0
+NGL_B.US,D,20240828,000000,23.74,23.74,23.7,23.72,10789,0
+NGL_B.US,D,20240829,000000,23.7305,23.74,23.72,23.74,16629,0
+NGL_B.US,D,20240830,000000,23.71,23.7399,23.01,23.3,86119,0
+NGL_B.US,D,20240903,000000,23.3,23.7099,23.26,23.46,47788,0
+NGL_B.US,D,20240904,000000,23.73,23.73,23.1932,23.6185,17444,0
+NGL_B.US,D,20240905,000000,23.43,23.7164,23.2,23.2,10159,0
+NGL_B.US,D,20240906,000000,23.6858,23.6858,23,23.05,15802,0
+NGL_B.US,D,20240909,000000,23.2698,23.38,23.2698,23.38,6984,0
+NGL_B.US,D,20240910,000000,23.38,23.38,23,23.18,30140,0
+NGL_B.US,D,20240911,000000,23.125,23.35,23.0645,23.12,26658,0
+NGL_B.US,D,20240912,000000,23.35,23.35,23,23.21,18585,0
+NGL_B.US,D,20240913,000000,23.3677,23.3677,23.08,23.11,12661,0
+NGL_B.US,D,20240916,000000,23.15,23.21,23.05,23.1,45594,0
+NGL_B.US,D,20240917,000000,23.38,23.52,23.36,23.36,18330,0
+NGL_B.US,D,20240918,000000,23.36,23.45,23.3501,23.44,44952,0
+NGL_B.US,D,20240919,000000,23.579,24,23.405,24,56773,0
+NGL_B.US,D,20240920,000000,23.9,23.9,23.8,23.855,20675,0
+NGL_B.US,D,20240923,000000,23.85,23.9,23.85,23.9,20646,0
+NGL_B.US,D,20240924,000000,23.98,24.24,23.9464,24.24,68753,0
+NGL_B.US,D,20240925,000000,24.24,24.24,23.9,24,61812,0
+NGL_B.US,D,20240926,000000,24,24,23.9,23.9,35553,0
+NGL_B.US,D,20240927,000000,23.86,24.15,23.86,24.15,25768,0
+NGL_B.US,D,20240930,000000,24.2,24.2,23.52,23.52,84523,0
+NGL_B.US,D,20241001,000000,23.05,23.3,22.9,23.035,39285,0
+NGL_B.US,D,20241002,000000,22.91,23.1761,22.91,22.95,20171,0
+NGL_B.US,D,20241003,000000,22.9,23.2493,22.9,23.11,8311,0
+NGL_B.US,D,20241004,000000,23.1148,23.1599,22.75,22.95,30236,0
+NGL_B.US,D,20241007,000000,22.9,23.0682,22.85,22.87,18499,0
+NGL_B.US,D,20241008,000000,22.89,22.95,22.8625,22.89,17011,0
+NGL_B.US,D,20241009,000000,23.03,23.31,22.9,23.2,95314,0
+NGL_B.US,D,20241010,000000,23.35,23.35,23.18,23.2,21017,0
+NGL_B.US,D,20241011,000000,23.2,23.25,23.19,23.2399,8618,0
+NGL_B.US,D,20241014,000000,23.25,23.25,23.1,23.1999,14045,0
+NGL_B.US,D,20241015,000000,23.25,23.25,23.1,23.2099,28470,0
+NGL_B.US,D,20241016,000000,23.25,23.25,22.93,23.2,44246,0
+NGL_B.US,D,20241017,000000,23.19,23.24,23.19,23.23,14899,0
+NGL_B.US,D,20241018,000000,23.24,23.5,23.0659,23.5,13363,0
+NGL_B.US,D,20241021,000000,23.15,23.358,22.98,23.01,64489,0
+NGL_B.US,D,20241022,000000,23,23.02,23,23.02,613,0
+NGL_B.US,D,20241023,000000,23.0409,23.25,22.8,23.05,39900,0
+NGL_B.US,D,20241024,000000,23.1334,23.1363,22.9992,23.1,7236,0
+NGL_B.US,D,20241025,000000,23.11,23.5,22.9,23.5,18408,0
+NGL_B.US,D,20241028,000000,23.45,23.45,22.9,23,18204,0
+NGL_B.US,D,20241029,000000,23.25,23.25,22.8,23.25,25749,0
+NGL_B.US,D,20241030,000000,23.1301,23.2388,23.03,23.1001,11126,0
+NGL_B.US,D,20241031,000000,23.1,23.16,22.9,22.99,37312,0
+NGL_B.US,D,20241101,000000,22.99,23.2,22.95,23.19,10504,0
+NGL_B.US,D,20241104,000000,23.2,23.2381,23.2,23.22,9857,0
+NGL_B.US,D,20241105,000000,23.1982,23.25,23.13,23.22,17080,0
+NGL_B.US,D,20241106,000000,23.24,23.24,23.0281,23.2009,11063,0
+NGL_B.US,D,20241107,000000,23.25,23.25,23.108,23.108,27255,0
+NGL_B.US,D,20241108,000000,23.14,23.27,23.0007,23.0007,12073,0
+NGL_B.US,D,20241111,000000,23,23.75,23,23.215,75950,0
+NGL_B.US,D,20241112,000000,23.1234,23.34,23.1234,23.24,2800,0
+NGL_B.US,D,20241113,000000,23.72,23.7654,23.3,23.38,80876,0
+NGL_B.US,D,20241114,000000,23.42,23.55,23.255,23.255,40613,0
+NGL_B.US,D,20241115,000000,23.31,23.4,23.31,23.39,17765,0
+NGL_B.US,D,20241118,000000,23.4,23.5,23.31,23.4,25899,0
+NGL_B.US,D,20241119,000000,23.25,23.45,23.25,23.4,117759,0
+NGL_B.US,D,20241120,000000,23.4,23.5,23.4,23.45,65811,0
+NGL_B.US,D,20241121,000000,23.45,23.55,23.33,23.45,26550,0
+NGL_B.US,D,20241122,000000,23.4999,23.525,23.45,23.49,16742,0
+NGL_B.US,D,20241125,000000,23.4773,23.85,23.39,23.45,83792,0
+NGL_B.US,D,20241126,000000,23.6979,23.6979,23.5,23.5,11711,0
+NGL_B.US,D,20241127,000000,23.65,23.89,23.55,23.775,66266,0
+NGL_B.US,D,20241129,000000,23.88,23.9,23.4,23.4,100479,0
+NGL_B.US,D,20241202,000000,23.5258,23.71,23.5,23.66,18015,0
+NGL_B.US,D,20241203,000000,23.88,23.89,23.7,23.875,10165,0
+NGL_B.US,D,20241204,000000,23.8444,23.99,23.83,23.89,25057,0
+NGL_B.US,D,20241205,000000,23.95,24,23.885,23.91,5614,0
+NGL_B.US,D,20241206,000000,23.96,24.1,23.94,23.96,7557,0
+NGL_B.US,D,20241209,000000,23.9721,23.9721,23.75,23.83,5320,0
+NGL_B.US,D,20241210,000000,23.925,23.9999,23.85,23.92,7778,0
+NGL_B.US,D,20241211,000000,23.9855,23.99,23.75,23.77,11005,0
+NGL_B.US,D,20241212,000000,23.8,23.9,23.7,23.71,18214,0
+NGL_B.US,D,20241213,000000,23.8308,23.95,23.51,23.53,8338,0
+NGL_B.US,D,20241216,000000,23.83,23.9111,23.6,23.85,9838,0
+NGL_B.US,D,20241217,000000,23.7,23.95,23.7,23.85,15955,0
+NGL_B.US,D,20241218,000000,23.875,23.95,23.7001,23.78,16591,0
+NGL_B.US,D,20241219,000000,23.7,23.94,23.7,23.81,18954,0
+NGL_B.US,D,20241220,000000,23.9065,23.95,23.8,23.82,11160,0
+NGL_B.US,D,20241223,000000,23.9,23.95,23.8,23.85,15056,0
+NGL_B.US,D,20241224,000000,23.7704,23.95,23.7704,23.85,14990,0
+NGL_B.US,D,20241226,000000,23.9398,23.9398,23.8,23.8,16239,0
+NGL_B.US,D,20241227,000000,23.825,23.88,23.63,23.68,18661,0
+NGL_B.US,D,20241230,000000,23.736,23.95,23.7,23.86,28361,0
+NGL_B.US,D,20241231,000000,23.0448,24,22.75,24,58596,0
+NGL_B.US,D,20250102,000000,23.9,23.93,23.3866,23.655,16491,0
+NGL_B.US,D,20250103,000000,23.67,24,23.67,23.9,7158,0
+NGL_B.US,D,20250106,000000,23.8201,23.95,23.8201,23.9,20880,0
+NGL_B.US,D,20250107,000000,23.77,23.8516,23.23,23.76,26531,0
+NGL_B.US,D,20250108,000000,23.68,23.78,23.65,23.7799,8898,0
+NGL_B.US,D,20250110,000000,23.7,23.78,23.69,23.75,14291,0
+NGL_B.US,D,20250113,000000,23.75,23.959,23.6467,23.78,11738,0
+NGL_B.US,D,20250114,000000,23.8,23.99,23.8,23.95,17972,0
+NGL_B.US,D,20250115,000000,23.9355,24.05,23.75,24.04,45648,0
+NGL_B.US,D,20250116,000000,23.76,24.1,23.76,23.9,5196,0
+NGL_B.US,D,20250117,000000,23.8137,23.98,23.8137,23.9484,4619,0
+NGL_B.US,D,20250121,000000,23.8962,24,23.8962,23.988,5939,0
+NGL_B.US,D,20250122,000000,23.955,24,23.91,23.97,13626,0
+NGL_B.US,D,20250123,000000,24,24,23.93,24,8784,0
+NGL_B.US,D,20250124,000000,23.97,23.97,23.9462,23.9462,5096,0
+NGL_B.US,D,20250127,000000,23.88,24.25,23.76,24,27381,0
+NGL_B.US,D,20250128,000000,23.94,24.23,23.88,24.23,13766,0
+NGL_B.US,D,20250129,000000,24,24,23.95,23.96,6892,0
+NGL_B.US,D,20250130,000000,23.88,24,23.88,24,7309,0
+NGL_B.US,D,20250131,000000,23.88,24,23.69,23.69,37384,0
+NGL_B.US,D,20250203,000000,23.7,24.14,23.69,24,17622,0
+NGL_B.US,D,20250204,000000,23.96,24,23.96,24,20322,0
+NGL_B.US,D,20250205,000000,23.99,24,23.9,23.95,7885,0
+NGL_B.US,D,20250206,000000,23.88,23.96,23.88,23.91,5870,0
+NGL_B.US,D,20250207,000000,23.9,24.144,23.9,23.98,29552,0
+NGL_B.US,D,20250210,000000,23.92,24,23.88,24,18087,0
+NGL_B.US,D,20250211,000000,24,24,23.83,23.85,32146,0
+NGL_B.US,D,20250212,000000,23.95,23.95,23.8203,23.83,19775,0
+NGL_B.US,D,20250213,000000,23.87,23.94,23.85,23.9,39268,0
+NGL_B.US,D,20250214,000000,23.895,23.94,23.875,23.8957,9831,0
+NGL_B.US,D,20250218,000000,23.8596,23.9964,23.85,23.8701,5637,0
+NGL_B.US,D,20250219,000000,23.8611,23.96,23.85,23.87,28806,0
+NGL_B.US,D,20250220,000000,23.87,23.95,23.85,23.87,34124,0
+NGL_B.US,D,20250221,000000,23.85,23.87,23.8432,23.87,9495,0
+NGL_B.US,D,20250224,000000,23.883,23.99,23.85,23.86,9487,0
+NGL_B.US,D,20250225,000000,23.8695,23.87,23.8001,23.87,14318,0
+NGL_B.US,D,20250226,000000,23.8431,23.87,23.8431,23.87,15443,0
+NGL_B.US,D,20250227,000000,23.8668,23.87,23.85,23.87,27394,0
+NGL_B.US,D,20250228,000000,23.85,23.89,23.83,23.89,33368,0
+NGL_B.US,D,20250303,000000,23.85,24,23.85,23.94,39405,0
+NGL_B.US,D,20250304,000000,23.865,23.98,23.86,23.95,39265,0
+NGL_B.US,D,20250305,000000,23.9268,23.93,23.83,23.92,24342,0
+NGL_B.US,D,20250306,000000,23.95,23.95,23.86,23.86,10968,0
+NGL_B.US,D,20250307,000000,23.91,23.93,23.83,23.84,103720,0
+NGL_B.US,D,20250310,000000,23.91,23.91,23.86,23.91,16119,0
+NGL_B.US,D,20250311,000000,23.88,23.91,23.8488,23.89,11559,0
+NGL_B.US,D,20250312,000000,23.91,23.91,23.85,23.87,13569,0
+NGL_B.US,D,20250313,000000,23.87,23.885,23.84,23.88,37693,0
+NGL_B.US,D,20250314,000000,23.855,24,23.84,23.87,10643,0
+NGL_B.US,D,20250317,000000,23.87,23.87,23.84,23.87,22031,0
+NGL_B.US,D,20250318,000000,23.87,23.87,23.8609,23.8699,20120,0
+NGL_B.US,D,20250319,000000,23.8665,23.9,23.85,23.8699,39291,0
+NGL_B.US,D,20250320,000000,23.87,24,23.86,24,32395,0
+NGL_B.US,D,20250321,000000,23.9,24.03,23.8601,23.87,98410,0
+NGL_B.US,D,20250324,000000,23.87,23.9499,23.87,23.9199,27214,0
+NGL_B.US,D,20250325,000000,23.895,24,23.8903,24,23771,0
+NGL_B.US,D,20250326,000000,23.901,24.05,23.9,23.92,72129,0
+NGL_B.US,D,20250327,000000,23.98,24.005,23.91,24,21313,0
+NGL_B.US,D,20250328,000000,23.9501,24,23.89,23.95,37340,0
+NGL_B.US,D,20250331,000000,23.96,24.05,23.95,23.99,140238,0
+NGL_B.US,D,20250401,000000,23.795,23.84,23.12,23.51,82467,0
+NGL_B.US,D,20250402,000000,23.2181,23.7175,23.21,23.6221,31678,0
+NGL_B.US,D,20250403,000000,23.5904,23.681,23.27,23.41,13516,0
+NGL_B.US,D,20250404,000000,23.1708,23.1708,22,22.4415,60375,0
+NGL_B.US,D,20250407,000000,22.661,22.9485,22.1,22.188,23086,0
+NGL_B.US,D,20250408,000000,22.5303,22.59,22.08,22.08,31555,0
+NGL_B.US,D,20250409,000000,22,22.5,18.91,22.23,167003,0
+NGL_B.US,D,20250410,000000,21.085,22.2,20.135,20.74,96674,0
+NGL_B.US,D,20250411,000000,20.815,21.6074,19.93,21.38,64420,0
+NGL_B.US,D,20250414,000000,21.8,22.2199,21.565,21.9,12009,0
+NGL_B.US,D,20250415,000000,21.84,22.25,21,21.8,43074,0
+NGL_B.US,D,20250416,000000,21.99,21.99,21.5785,21.67,7987,0
+NGL_B.US,D,20250417,000000,21.89,21.9,21.42,21.74,14644,0
+NGL_B.US,D,20250421,000000,21.6124,21.83,20.2507,21.11,53199,0
+NGL_B.US,D,20250422,000000,21.1184,21.29,20.9039,21.07,37330,0
+NGL_B.US,D,20250423,000000,21.06,21.6181,21.02,21.17,21421,0
+NGL_B.US,D,20250424,000000,21.19,21.562,20.68,21.25,14138,0
+NGL_B.US,D,20250425,000000,21.3,22,21.08,21.58,12820,0
+NGL_B.US,D,20250428,000000,21.7,21.77,21.17,21.21,18271,0
+NGL_B.US,D,20250429,000000,21.25,21.31,20.975,21,14150,0
+NGL_B.US,D,20250430,000000,21.01,21.3499,20.97,21.15,16190,0
+NGL_B.US,D,20250501,000000,20.9687,21.15,20.76,20.8562,13425,0
+NGL_B.US,D,20250502,000000,21.1498,21.1498,20.77,21.04,11981,0
+NGL_B.US,D,20250505,000000,20.78,21.08,20.7548,20.85,69456,0
+NGL_B.US,D,20250506,000000,20.85,20.85,20,20.4,112564,0
+NGL_B.US,D,20250507,000000,21.095,21.12,20.02,20.45,157829,0
+NGL_B.US,D,20250508,000000,20.47,20.62,20,20.52,188644,0
+NGL_B.US,D,20250509,000000,20.5,20.75,20.3,20.35,19179,0
+NGL_B.US,D,20250512,000000,20.7,21.13,20,20.45,110087,0
+NGL_B.US,D,20250513,000000,21.12,21.12,20.2,20.2,16775,0
+NGL_B.US,D,20250514,000000,20.25,20.4658,20.03,20.4658,22963,0
+NGL_B.US,D,20250515,000000,20.4561,20.4561,20,20,22471,0
+NGL_B.US,D,20250516,000000,20.275,20.28,19.95,19.99,18625,0
+NGL_B.US,D,20250519,000000,19.95,20.85,19.785,20.7,8721,0
+NGL_B.US,D,20250520,000000,20.47,20.49,20.1,20.356,14958,0
+NGL_B.US,D,20250521,000000,20.22,20.24,20.02,20.142,7833,0
+NGL_B.US,D,20250522,000000,20.5,20.845,20.01,20.25,8653,0
+NGL_B.US,D,20250523,000000,20.2074,20.23,20,20.1504,7447,0
+NGL_B.US,D,20250527,000000,20.125,21.315,20.125,21.125,37474,0
+NGL_B.US,D,20250528,000000,21.12,21.24,21,21.01,8112,0
+NGL_B.US,D,20250529,000000,21.09,21.09,20.675,20.94,24322,0
+NGL_B.US,D,20250530,000000,20.99,22.8,20.99,22.8,107541,0
+NGL_B.US,D,20250602,000000,22.74,22.83,22.13,22.83,13639,0
+NGL_B.US,D,20250603,000000,22.9793,22.99,22.4,22.65,19098,0
+NGL_B.US,D,20250604,000000,22.6,22.65,22.16,22.25,22697,0
+NGL_B.US,D,20250605,000000,22.2306,22.25,22.12,22.2,17057,0
+NGL_B.US,D,20250606,000000,22.2,22.25,22.19,22.24,17969,0
+NGL_B.US,D,20250609,000000,22.2187,22.26,22.2,22.22,28716,0
+NGL_B.US,D,20250610,000000,22.5,22.5,22.3937,22.49,15820,0
+NGL_B.US,D,20250611,000000,22.5,22.5,22.34,22.4997,10847,0
+NGL_B.US,D,20250612,000000,22.5,22.7,22.48,22.7,22136,0
+NGL_B.US,D,20250613,000000,22.65,22.7,22.25,22.3,59740,0
+NGL_B.US,D,20250616,000000,22.25,22.3191,21.97,22.29,33399,0
+NGL_B.US,D,20250617,000000,22.3065,22.32,22.01,22.1999,13231,0
+NGL_B.US,D,20250618,000000,22.1849,22.2,22.01,22.1452,13712,0
+NGL_B.US,D,20250620,000000,22.4512,22.5888,22.0963,22.16,22588,0
+NGL_B.US,D,20250623,000000,22.22,22.5745,22.1,22.19,22064,0
+NGL_B.US,D,20250624,000000,22.29,22.6152,22.29,22.43,9549,0
+NGL_B.US,D,20250625,000000,22.352,22.43,22.3,22.32,8408,0
+NGL_B.US,D,20250626,000000,22.3656,22.3656,22.1,22.18,50044,0
+NGL_B.US,D,20250627,000000,22.275,22.4,21.984,22.12,43054,0
+NGL_B.US,D,20250630,000000,22.47,22.49,21.95,21.95,159425,0
+NGL_B.US,D,20250701,000000,21.8434,21.8434,20.33,21.2662,47655,0
+NGL_B.US,D,20250702,000000,21.19,21.714,21.19,21.66,5891,0
+NGL_B.US,D,20250703,000000,21.66,21.88,21.6,21.87,6979,0
+NGL_B.US,D,20250707,000000,21.8751,22.37,21.65,21.71,37247,0
+NGL_B.US,D,20250708,000000,21.7,22.0108,21.7,21.99,9029,0
+NGL_B.US,D,20250709,000000,21.94,22.2696,21.9208,22.08,11441,0
+NGL_B.US,D,20250710,000000,22.115,22.2402,22.11,22.22,9769,0
+NGL_B.US,D,20250711,000000,22.28,22.4,22.1601,22.2224,7627,0
+NGL_B.US,D,20250714,000000,22.325,22.45,22.2,22.4,28068,0
+NGL_B.US,D,20250715,000000,22.325,22.5,22.27,22.48,21108,0
+NGL_B.US,D,20250716,000000,22.5,22.5,22.27,22.5,26003,0
+NGL_B.US,D,20250717,000000,22.2804,22.49,22.16,22.25,18008,0
+NGL_B.US,D,20250718,000000,22.3799,22.404,22.15,22.404,8887,0
+NGL_B.US,D,20250721,000000,22.4,22.49,21.73,21.81,23666,0
+NGL_B.US,D,20250722,000000,22.2199,22.4197,21.94,22.02,9498,0
+NGL_B.US,D,20250723,000000,22.3964,22.3964,22.04,22.07,12450,0
+NGL_B.US,D,20250724,000000,22.225,22.2784,21.8,21.9,12415,0
+NGL_B.US,D,20250725,000000,21.91,22.07,21.9,21.9956,16664,0
+NGL_B.US,D,20250728,000000,22.31,22.31,21.99,22.2304,11938,0
+NGL_B.US,D,20250729,000000,22.015,22.27,22.015,22.27,1468,0
+NGL_B.US,D,20250730,000000,22.28,22.488,22.14,22.36,24295,0
+NGL_B.US,D,20250731,000000,22.4,22.46,22.165,22.25,49780,0
+NGL_B.US,D,20250801,000000,22.45,22.45,22.1,22.1,6477,0
+NGL_B.US,D,20250804,000000,22.4,22.42,21.31,21.71,52802,0
+NGL_B.US,D,20250805,000000,21.89,21.96,20.68,21.219,144096,0
+NGL_B.US,D,20250806,000000,21.1501,21.65,20.728,21.09,107428,0
+NGL_B.US,D,20250807,000000,21.2503,21.2615,20.48,20.6,102285,0
+NGL_B.US,D,20250808,000000,21.1612,22,20.51,21.1023,166231,0
+NGL_B.US,D,20250811,000000,21.2932,21.67,20.95,21.53,34785,0
+NGL_B.US,D,20250812,000000,21.7499,22.23,21.56,21.8,33659,0
+NGL_B.US,D,20250813,000000,22.05,22.38,21.98,22.26,28749,0
+NGL_B.US,D,20250814,000000,22.351,22.351,22.05,22.15,11361,0
+NGL_B.US,D,20250815,000000,22.3292,22.39,22.16,22.265,16151,0
+NGL_B.US,D,20250818,000000,22.21,22.6948,22.2,22.57,22336,0
+NGL_B.US,D,20250819,000000,22.42,22.7,22.42,22.64,13269,0
+NGL_B.US,D,20250820,000000,22.575,22.65,22.5,22.59,6822,0
+NGL_B.US,D,20250821,000000,22.5703,22.5703,22.55,22.568,551,0
+NGL_B.US,D,20250822,000000,22.625,22.83,22.625,22.8042,6251,0
+NGL_B.US,D,20250825,000000,22.7874,23.32,22.7,23.115,28761,0
+NGL_B.US,D,20250826,000000,23.2289,23.23,23.15,23.16,8486,0
+NGL_B.US,D,20250827,000000,23.1475,23.35,23.1475,23.35,8326,0
+NGL_B.US,D,20250828,000000,23.4068,23.75,23.35,23.73,16798,0
+NGL_B.US,D,20250829,000000,23.7,23.75,22.79,22.88,319479,0
+NGL_B.US,D,20250902,000000,23.1436,23.45,23.1,23.12,17831,0
+NGL_B.US,D,20250903,000000,23.2,23.22,23.02,23.17,41537,0
+NGL_B.US,D,20250904,000000,23.5913,23.6028,23.08,23.45,4278,0
+NGL_B.US,D,20250905,000000,23.52,23.64,23.4,23.61,10789,0
+NGL_B.US,D,20250908,000000,23.6208,23.92,23.6208,23.901,12481,0
+NGL_B.US,D,20250909,000000,23.9,24,23.7,24,11635,0
+NGL_B.US,D,20250910,000000,23.8285,23.99,23.5801,23.895,12981,0
+NGL_B.US,D,20250911,000000,23.97,24,23.77,23.791,26462,0
+NGL_B.US,D,20250912,000000,23.71,23.9007,23.365,23.8556,36401,0
+NGL_B.US,D,20250915,000000,23.83,24,23.805,23.9908,14671,0
+NGL_B.US,D,20250916,000000,23.96,24,23.75,23.98,24156,0
+NGL_B.US,D,20250917,000000,23.9315,23.97,23.92,23.95,17816,0
+NGL_B.US,D,20250918,000000,23.97,24,23.31,23.93,33939,0
+NGL_B.US,D,20250919,000000,23.87,23.88,23.4176,23.88,268266,0
+NGL_B.US,D,20250922,000000,23.92,23.92,23.25,23.57,162429,0
+NGL_B.US,D,20250923,000000,23.9,23.9315,23.29,23.62,19093,0
+NGL_B.US,D,20250924,000000,23.5312,24,23.5312,24,26902,0
+NGL_B.US,D,20250925,000000,23.975,24,23.55,23.91,36529,0
+NGL_B.US,D,20250926,000000,23.9475,23.95,23.71,23.91,32248,0
+NGL_B.US,D,20250929,000000,23.87,23.92,23.74,23.85,23728,0
+NGL_B.US,D,20250930,000000,23.9088,23.9295,23.29,23.29,82567,0
+NGL_B.US,D,20251001,000000,23.16,23.16,22.7782,23.14,24342,0
+NGL_B.US,D,20251002,000000,22.7326,23.1871,22.44,23.13,17409,0
+NGL_B.US,D,20251003,000000,23.18,23.4679,22.79,23.345,12770,0
+NGL_B.US,D,20251006,000000,23.4189,23.44,23.15,23.33,8978,0
+NGL_B.US,D,20251007,000000,23.47,23.47,23.08,23.09,15552,0
+NGL_B.US,D,20251008,000000,23.48,23.5265,23.0501,23.0501,7116,0
+NGL_B.US,D,20251009,000000,23.08,23.31,23.05,23.1,6505,0
+NGL_B.US,D,20251010,000000,23.4354,23.4354,22.26,22.4399,74744,0
+NGL_B.US,D,20251013,000000,23.01,23.15,22.6218,22.74,27596,0
+NGL_B.US,D,20251014,000000,22.64,22.68,22.12,22.25,173661,0
+NGL_B.US,D,20251015,000000,22.4,22.48,22.23,22.42,19342,0
+NGL_B.US,D,20251016,000000,22.45,22.52,22.35,22.42,10061,0
+NGL_B.US,D,20251017,000000,22.3622,22.52,22.2725,22.49,6987,0
+NGL_B.US,D,20251020,000000,22.52,22.94,22.3924,22.4,26736,0
+NGL_B.US,D,20251021,000000,22.7987,22.92,22.5,22.77,7120,0
+NGL_B.US,D,20251022,000000,22.78,22.88,22.7,22.78,4549,0
+NGL_B.US,D,20251023,000000,22.86,22.86,22.53,22.6,18408,0
+NGL_B.US,D,20251024,000000,22.7492,22.8872,22.25,22.25,79101,0
+NGL_B.US,D,20251027,000000,22.4,22.59,22.02,22.25,60004,0
+NGL_B.US,D,20251028,000000,22.4901,22.555,22.19,22.2,25233,0
+NGL_B.US,D,20251029,000000,22.35,22.53,22.12,22.12,30914,0
+NGL_B.US,D,20251030,000000,22.46,22.56,22.12,22.26,37294,0
+NGL_B.US,D,20251031,000000,22.46,22.49,22.13,22.15,39721,0
+NGL_B.US,D,20251103,000000,22.3756,22.4959,22.29,22.3,13975,0
+NGL_B.US,D,20251104,000000,22.3904,22.43,22.22,22.26,14785,0
+NGL_B.US,D,20251105,000000,22.6,23.8275,22.58,23.77,68354,0
+NGL_B.US,D,20251106,000000,23.7791,23.9,23.63,23.8,23526,0
+NGL_B.US,D,20251107,000000,23.81,24,23.6,23.67,42166,0
+NGL_B.US,D,20251110,000000,23.85,23.87,23.67,23.76,30540,0
+NGL_B.US,D,20251111,000000,23.82,23.84,23.705,23.705,14813,0
+NGL_B.US,D,20251112,000000,23.8476,23.85,23.67,23.81,31219,0
+NGL_B.US,D,20251113,000000,23.83,23.85,23.795,23.8399,14747,0
+NGL_B.US,D,20251114,000000,23.85,24,23.71,23.85,23343,0
+NGL_B.US,D,20251117,000000,23.85,23.98,23.3001,23.41,104064,0
+NGL_B.US,D,20251118,000000,23.45,23.7301,23,23.21,169291,0
+NGL_B.US,D,20251119,000000,23.5131,23.7818,23.12,23.71,17242,0
+NGL_B.US,D,20251120,000000,23.7,23.75,23.41,23.56,8401,0
+NGL_B.US,D,20251121,000000,23.52,23.66,23.45,23.64,12700,0
+NGL_B.US,D,20251124,000000,23.795,23.85,23.75,23.8,29943,0
+NGL_B.US,D,20251125,000000,23.695,23.85,23.65,23.66,16404,0
+NGL_B.US,D,20251126,000000,23.8,23.85,23.67,23.67,32018,0
+NGL_B.US,D,20251128,000000,23.7401,23.85,23.3,23.3,39598,0
+NGL_B.US,D,20251201,000000,23.4,23.85,23.4,23.84,18224,0
+NGL_B.US,D,20251202,000000,23.8,23.83,23.54,23.7,32022,0
+NGL_B.US,D,20251203,000000,23.825,23.826,23.6,23.8,37329,0
+NGL_B.US,D,20251204,000000,23.8069,23.85,23.73,23.78,32540,0
+NGL_B.US,D,20251205,000000,23.825,24,23.8,23.85,129577,0
+NGL_B.US,D,20251208,000000,23.84,23.85,23.76,23.8032,23426,0
+NGL_B.US,D,20251209,000000,23.82,23.85,23.7,23.8199,822030,0
+NGL_B.US,D,20251210,000000,23.82,23.85,23.7701,23.85,29189,0
+NGL_B.US,D,20251211,000000,23.87,24.24,23.825,23.85,112966,0
+NGL_B.US,D,20251212,000000,23.8501,24.1299,23.82,24.071,124022,0
+NGL_B.US,D,20251215,000000,24.1404,24.52,24.1,24.29,37988,0
+NGL_B.US,D,20251216,000000,24.307,24.5022,24.1,24.13,32872,0
+NGL_B.US,D,20251217,000000,24.37,24.4,24.02,24.14,89218,0
+NGL_B.US,D,20251218,000000,24.235,24.4,24.235,24.3,143831,0
+NGL_B.US,D,20251219,000000,24.455,24.49,24.2,24.2,250925,0
+NGL_B.US,D,20251222,000000,24.69,24.69,24.27,24.4,138596,0
+NGL_B.US,D,20251223,000000,24.4,24.63,24.4,24.63,75869,0
+NGL_B.US,D,20251224,000000,24.65,24.66,24.5226,24.56,15570,0
+NGL_B.US,D,20251226,000000,24.56,24.59,24.42,24.59,24272,0
+NGL_B.US,D,20251229,000000,24.6,24.67,24.5201,24.5956,60799,0
+NGL_B.US,D,20251230,000000,24.59,24.9424,24.59,24.71,47723,0
+NGL_B.US,D,20251231,000000,24.1532,24.24,23.96,23.98,371836,0
+NGL_B.US,D,20260102,000000,24.24,24.37,24.0001,24.37,131012,0
+NGL_B.US,D,20260105,000000,24.39,24.555,24.29,24.42,62744,0
+NGL_B.US,D,20260106,000000,24.505,24.556,24.37,24.4,86509,0
+NGL_B.US,D,20260107,000000,24.42,24.52,24.2,24.3,45292,0
+NGL_B.US,D,20260108,000000,24.55,24.6199,24.1,24.12,35339,0
+NGL_B.US,D,20260109,000000,24.15,24.45,24.1,24.35,55347,0
+NGL_B.US,D,20260112,000000,24.385,24.44,24.15,24.22,34691,0
+NGL_B.US,D,20260113,000000,24.31,24.37,24.18,24.24,23202,0
+NGL_B.US,D,20260114,000000,24.3921,24.47,24.2,24.24,33762,0
+NGL_B.US,D,20260115,000000,24.3585,24.4299,24.2184,24.22,52513,0
+NGL_B.US,D,20260116,000000,24.23,24.25,24.2,24.2,12688,0
+NGL_B.US,D,20260120,000000,24.38,24.38,24.01,24.21,27468,0
+NGL_B.US,D,20260121,000000,24.35,24.44,24.1,24.21,24282,0
+NGL_B.US,D,20260122,000000,24.3709,24.43,24.15,24.21,26116,0
+NGL_B.US,D,20260123,000000,24.3102,24.3795,24.22,24.26,7870,0
+NGL_B.US,D,20260126,000000,24.345,24.43,24.16,24.4,39953,0
+NGL_B.US,D,20260127,000000,24.4,24.48,24.3,24.4,31379,0
+NGL_B.US,D,20260128,000000,24.5045,24.585,24.28,24.28,31927,0
+NGL_B.US,D,20260129,000000,24.4269,24.4269,24.25,24.33,31771,0
+NGL_B.US,D,20260130,000000,24.38,24.565,24.2,24.37,63659,0
+NGL_B.US,D,20260202,000000,24.5,24.64,24.33,24.33,31483,0
+NGL_B.US,D,20260203,000000,25.12,25.68,24.31,24.35,43858,0
+NGL_B.US,D,20260204,000000,24.4398,24.69,24.37,24.56,86846,0
+NGL_B.US,D,20260205,000000,24.5301,24.69,24.42,24.5,35498,0
+NGL_B.US,D,20260206,000000,24.46,24.6199,24.39,24.39,59374,0
+NGL_B.US,D,20260209,000000,24.4,24.616,24.39,24.45,37983,0
+NGL_B.US,D,20260210,000000,24.5,24.94,24.42,24.5,28249,0
+NGL_B.US,D,20260211,000000,24.89,24.89,24.5409,24.605,29217,0
+NGL_B.US,D,20260212,000000,24.6672,24.763,24.55,24.605,13051,0
+NGL_B.US,D,20260213,000000,24.8418,24.85,24.6101,24.685,10626,0
+NGL_B.US,D,20260217,000000,24.8,24.83,24.7,24.75,43322,0
+NGL_B.US,D,20260218,000000,24.79,24.92,24.75,24.89,36518,0
diff --git a/daily/us/nyse stocks/2/nhi.us.txt b/daily/us/nyse stocks/2/nhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6875f3707f3a3602b0997c0f3e791a785f43211
--- /dev/null
+++ b/daily/us/nyse stocks/2/nhi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHI.US,D,20050225,000000,12.7046,13.0062,12.7046,13.0062,65210.691441148,0
+NHI.US,D,20050228,000000,13.0062,13.0062,12.7928,12.82,96950.025323194,0
+NHI.US,D,20050301,000000,12.8724,13.1255,12.8414,13.0372,114649.65775634,0
+NHI.US,D,20050302,000000,12.98,13.0867,12.9413,12.9849,61743.551187613,0
+NHI.US,D,20050303,000000,12.9704,13.0906,12.9704,12.9926,123498.44300644,0
+NHI.US,D,20050304,000000,13.08,13.3681,12.98,13.3505,125804.71500977,0
+NHI.US,D,20050307,000000,13.3952,13.5659,13.2992,13.3166,79826.703149254,0
+NHI.US,D,20050308,000000,13.3234,13.3903,13.2448,13.3651,153119.14078352,0
+NHI.US,D,20050309,000000,13.3137,13.3438,13.1129,13.1421,162545.2672593,0
+NHI.US,D,20050310,000000,13.1683,13.2051,13.0286,13.0606,114264.0762949,0
+NHI.US,D,20050311,000000,13.0867,13.0867,12.9413,12.9441,74446.089119163,0
+NHI.US,D,20050314,000000,12.9529,13.2099,12.9441,13.1789,59443.464983142,0
+NHI.US,D,20050315,000000,13.1255,13.3505,12.8976,12.9529,78681.299396154,0
+NHI.US,D,20050316,000000,12.9529,13.0674,12.8346,12.8724,86755.828823952,0
+NHI.US,D,20050317,000000,12.8859,13.0062,12.8821,12.9665,115224.93704908,0
+NHI.US,D,20050318,000000,13.0111,13.0635,12.8414,12.9297,212371.8769689,0
+NHI.US,D,20050321,000000,12.8821,13.0945,12.8288,13.0867,166009.31461342,0
+NHI.US,D,20050322,000000,12.9926,13.1731,12.8549,12.8607,64635.412148411,0
+NHI.US,D,20050323,000000,12.8414,13.0286,12.8044,12.8288,101950.21272422,0
+NHI.US,D,20050324,000000,12.8821,13.0062,12.8288,12.8346,57319.6740458,0
+NHI.US,D,20050328,000000,12.9025,12.9926,12.6571,12.7317,175815.86771827,0
+NHI.US,D,20050329,000000,12.4912,12.6571,12.4349,12.4805,978544.92211218,0
+NHI.US,D,20050330,000000,12.529,12.7676,12.529,12.757,94448.900656207,0
+NHI.US,D,20050331,000000,12.8044,12.9121,12.7269,12.82,108877.27646596,0
+NHI.US,D,20050401,000000,12.8821,12.9179,12.4709,12.4912,170052.76512616,0
+NHI.US,D,20050404,000000,12.5368,12.8044,12.4601,12.6823,71558.352024262,0
+NHI.US,D,20050405,000000,12.6997,12.7996,12.6338,12.7996,47899.73336886,0
+NHI.US,D,20050406,000000,12.8346,12.8859,12.5911,12.6939,165620.64025256,0
+NHI.US,D,20050407,000000,12.6997,12.7317,12.5862,12.6571,141192.92060722,0
+NHI.US,D,20050408,000000,12.6861,12.7046,12.5048,12.5911,138889.74150332,0
+NHI.US,D,20050411,000000,12.5862,12.596,12.4523,12.5087,112919.69601223,0
+NHI.US,D,20050412,000000,12.5087,12.8724,12.3602,12.8724,109454.61769165,0
+NHI.US,D,20050413,000000,12.82,12.9607,12.82,12.9607,132919.41464986,0
+NHI.US,D,20050414,000000,12.9297,12.9297,12.5716,12.5716,112529.9906849,0
+NHI.US,D,20050415,000000,12.5756,12.7269,12.4523,12.4737,79445.245553712,0
+NHI.US,D,20050418,000000,12.4737,12.757,12.4427,12.6939,64249.830686972,0
+NHI.US,D,20050419,000000,12.6571,12.9179,12.6047,12.9121,88678.581298779,0
+NHI.US,D,20050420,000000,12.9121,12.9121,12.6745,12.7414,121570.53569924,0
+NHI.US,D,20050421,000000,12.8132,12.9529,12.6997,12.8288,126571.75406675,0
+NHI.US,D,20050422,000000,12.8821,12.8821,12.5998,12.8248,121380.83786795,0
+NHI.US,D,20050425,000000,12.8549,13.0024,12.757,12.9849,136768.01249894,0
+NHI.US,D,20050426,000000,12.9529,13.0431,12.8976,12.9529,101182.14270076,0
+NHI.US,D,20050427,000000,12.9529,13.08,12.9219,12.98,67904.606838855,0
+NHI.US,D,20050428,000000,13.0286,13.049,12.9025,12.9529,77714.252843131,0
+NHI.US,D,20050429,000000,12.9529,13.0324,12.8288,12.9297,199480.67217252,0
+NHI.US,D,20050502,000000,12.8044,13.0286,12.8044,13.0286,78102.927203994,0
+NHI.US,D,20050503,000000,12.98,13.2245,12.9529,13.2158,79826.703149254,0
+NHI.US,D,20050504,000000,13.3137,13.4233,13.2817,13.3807,65015.838777479,0
+NHI.US,D,20050505,000000,13.3952,13.4766,13.2992,13.3166,91945.714056272,0
+NHI.US,D,20050506,000000,13.3234,13.3952,13.2245,13.2245,65978.761464604,0
+NHI.US,D,20050509,000000,13.2497,13.3903,13.2497,13.2992,138505.19100836,0
+NHI.US,D,20050510,000000,13.3505,13.3952,13.1313,13.3137,178320.08528468,0
+NHI.US,D,20050511,000000,13.3749,13.4486,13.08,13.2768,105029.70958336,0
+NHI.US,D,20050512,000000,13.3234,13.3623,12.8859,12.9083,114649.65775634,0
+NHI.US,D,20050513,000000,12.8859,12.98,12.7317,12.7628,191397.89501293,0
+NHI.US,D,20050516,000000,12.7628,12.9297,12.7046,12.8724,165438.15918658,0
+NHI.US,D,20050517,000000,12.8821,13.049,12.7473,13.049,94065.381127716,0
+NHI.US,D,20050518,000000,13.049,13.1925,12.9752,13.1925,115802.27827477,0
+NHI.US,D,20050519,000000,13.2371,13.2876,13.1421,13.2245,72906.856172827,0
+NHI.US,D,20050520,000000,13.2768,13.3903,13.1469,13.3903,92711.72214678,0
+NHI.US,D,20050523,000000,13.3749,13.3749,13.1565,13.2768,212558.48190076,0
+NHI.US,D,20050524,000000,13.2245,13.2768,13.1255,13.1925,55400.014470397,0
+NHI.US,D,20050525,000000,13.1469,13.1683,12.9529,12.9529,107338.04351963,0
+NHI.US,D,20050526,000000,12.98,13.1633,12.9752,13.049,68098.428536048,0
+NHI.US,D,20050527,000000,13.0945,13.1837,13.0548,13.1255,42897.484034888,0
+NHI.US,D,20050531,000000,13.1789,13.3234,13.1421,13.1633,152350.03979359,0
+NHI.US,D,20050601,000000,13.2099,13.4486,13.1837,13.4486,108877.27646596,0
+NHI.US,D,20050602,000000,13.4321,13.5397,13.3749,13.469,76560.601358235,0
+NHI.US,D,20050603,000000,13.4233,13.5523,13.2768,13.3283,60601.240333936,0
+NHI.US,D,20050606,000000,13.2768,13.6648,13.2768,13.6474,122152.00079083,0
+NHI.US,D,20050607,000000,13.7202,13.8579,13.6882,13.7279,85025.867079844,0
+NHI.US,D,20050608,000000,13.7657,13.79,13.5339,13.5853,124454.14892825,0
+NHI.US,D,20050609,000000,13.5397,13.6619,13.401,13.6619,48091.493133106,0
+NHI.US,D,20050610,000000,13.6212,13.693,13.5397,13.5951,35398.233899827,0
+NHI.US,D,20050613,000000,13.4942,13.6561,13.464,13.6561,87911.542241796,0
+NHI.US,D,20050614,000000,13.6212,13.9093,13.5465,13.9093,83097.959772646,0
+NHI.US,D,20050615,000000,13.9151,13.9598,13.7347,13.9548,95797.404804772,0
+NHI.US,D,20050616,000000,13.9074,14.1402,13.8443,14.1402,74064.631523621,0
+NHI.US,D,20050617,000000,14.2604,14.2604,14.0625,14.0625,173899.30104229,0
+NHI.US,D,20050620,000000,14.0557,14.2837,14.0557,14.2604,85794.968069776,0
+NHI.US,D,20050621,000000,14.2381,14.2555,13.9684,14.0353,67326.234646694,0
+NHI.US,D,20050622,000000,14.2507,14.2507,13.948,14.0247,79445.245553712,0
+NHI.US,D,20050623,000000,13.9548,14.0403,13.6648,13.7657,115034.20825131,0
+NHI.US,D,20050624,000000,13.8181,13.8181,13.5853,13.6037,231795.2853473,0
+NHI.US,D,20050627,000000,13.6648,13.8443,13.5853,13.8443,130810.05724316,0
+NHI.US,D,20050628,000000,13.7279,13.9374,13.6513,13.9374,1433482.5911869,0
+NHI.US,D,20050629,000000,13.9209,14.0208,13.8181,13.9646,145040.48748982,0
+NHI.US,D,20050630,000000,13.9422,14.0208,13.8181,13.8511,100992.44486946,0
+NHI.US,D,20050701,000000,13.8899,14.0509,13.8239,14.0451,83871.184628474,0
+NHI.US,D,20050705,000000,13.9995,14.1984,13.9209,14.1828,160237.96428952,0
+NHI.US,D,20050706,000000,14.1256,14.2555,14.1256,14.1712,155614.07965166,0
+NHI.US,D,20050707,000000,14.1139,14.369,14.1139,14.3186,131572.97243424,0
+NHI.US,D,20050708,000000,14.3128,14.6804,14.2653,14.5659,199671.40097029,0
+NHI.US,D,20050711,000000,14.5941,14.8055,14.5824,14.7958,155424.38182036,0
+NHI.US,D,20050712,000000,14.791,14.8055,14.5553,14.7861,87142.441251866,0
+NHI.US,D,20050713,000000,14.7521,14.7997,14.5475,14.5941,74064.631523621,0
+NHI.US,D,20050714,000000,14.3932,14.5077,14.2429,14.2905,156964.64573318,0
+NHI.US,D,20050715,000000,14.2022,14.3128,14.1198,14.2749,76560.601358235,0
+NHI.US,D,20050718,000000,14.3011,14.3283,14.1033,14.1984,83290.750503366,0
+NHI.US,D,20050719,000000,14.1984,14.369,14.1362,14.369,55400.014470397,0
+NHI.US,D,20050720,000000,14.337,14.7803,14.208,14.7803,133691.60853921,0
+NHI.US,D,20050721,000000,14.7521,14.7997,14.4757,14.5193,204868.50296794,0
+NHI.US,D,20050722,000000,14.5659,14.7803,14.5659,14.7803,92711.72214678,0
+NHI.US,D,20050725,000000,14.7735,14.8327,14.6552,14.7377,146194.13897472,0
+NHI.US,D,20050726,000000,14.7629,14.8638,14.7337,14.8055,96950.025323194,0
+NHI.US,D,20050727,000000,14.8366,14.9258,14.7521,14.9103,98493.382135427,0
+NHI.US,D,20050728,000000,14.9103,15.1771,14.8588,15.1771,171973.45566804,0
+NHI.US,D,20050729,000000,15.1479,15.2285,15.0519,15.1857,148122.04628192,0
+NHI.US,D,20050801,000000,15.1324,15.2285,15.0568,15.081,104258.54666049,0
+NHI.US,D,20050802,000000,15.0519,15.2469,15.0073,15.2469,121380.83786795,0
+NHI.US,D,20050803,000000,15.2469,15.274,15.115,15.115,61555.915289266,0
+NHI.US,D,20050804,000000,15.0606,15.0606,14.7435,14.8957,357794.85302074,0
+NHI.US,D,20050805,000000,14.8957,14.8957,14.1984,14.2653,167353.69489609,0
+NHI.US,D,20050808,000000,14.2158,14.2381,13.8181,14.1071,204294.25464167,0
+NHI.US,D,20050809,000000,14.1546,14.208,13.8239,13.8511,113685.70410275,0
+NHI.US,D,20050810,000000,13.8947,14.0625,13.8947,14.0247,207175.80593772,0
+NHI.US,D,20050811,000000,14.0625,14.2138,13.983,14.2138,66368.466791942,0
+NHI.US,D,20050812,000000,14.1867,14.2429,13.9268,14.2138,100408.91784493,0
+NHI.US,D,20050815,000000,14.2022,14.3186,13.9878,14.2798,144653.87506191,0
+NHI.US,D,20050816,000000,14.2555,14.306,14.1139,14.1402,87911.542241796,0
+NHI.US,D,20050817,000000,14.0877,14.3011,13.9878,14.1139,69055.165424327,0
+NHI.US,D,20050818,000000,14.0625,14.1324,13.9151,13.983,83097.959772646,0
+NHI.US,D,20050819,000000,13.9646,14.0451,13.8947,14.0169,55400.014470397,0
+NHI.US,D,20050822,000000,13.9151,14.1033,13.8899,14.0761,106568.9425297,0
+NHI.US,D,20050823,000000,14.0761,14.1596,13.9598,14.0353,105989.53937106,0
+NHI.US,D,20050824,000000,13.983,14.2507,13.983,14.0917,60401.232837895,0
+NHI.US,D,20050825,000000,14.0625,14.2284,13.9878,14.1546,58867.154723931,0
+NHI.US,D,20050826,000000,14.1867,14.1867,13.7657,13.7657,109262.85792741,0
+NHI.US,D,20050829,000000,13.7279,13.9025,13.6648,13.8715,58283.627699399,0
+NHI.US,D,20050830,000000,13.8443,13.9598,13.7279,13.8511,43663.492125395,0
+NHI.US,D,20050831,000000,13.8181,14.3011,13.7202,14.2953,120611.73687802,0
+NHI.US,D,20050901,000000,14.2953,14.4476,13.9646,14.1139,162545.2672593,0
+NHI.US,D,20050902,000000,14.08,14.2323,14.0169,14.1256,59631.10088149,0
+NHI.US,D,20050906,000000,14.1596,14.5349,14.0761,14.5301,107912.2918459,0
+NHI.US,D,20050907,000000,14.437,14.437,14.2381,14.3884,88101.240073094,0
+NHI.US,D,20050908,000000,14.3186,14.3467,14.0625,14.1596,66557.133656764,0
+NHI.US,D,20050909,000000,14.1867,14.2284,14.0403,14.0625,133501.91070792,0
+NHI.US,D,20050912,000000,14.0403,14.2158,13.9878,14.1546,69055.165424327,0
+NHI.US,D,20050913,000000,14.08,14.0917,13.9598,13.9878,194858.84946761,0
+NHI.US,D,20050914,000000,14.0403,14.0877,13.9422,13.9646,108491.69500453,0
+NHI.US,D,20050915,000000,14.0169,14.0917,13.8715,13.9093,141387.77327089,0
+NHI.US,D,20050916,000000,13.9422,14.0451,13.8753,13.9151,318934.63369974,0
+NHI.US,D,20050919,000000,13.9422,13.9878,13.6513,13.7347,70790.282000805,0
+NHI.US,D,20050920,000000,13.7657,13.8395,13.4321,13.4766,173121.95232057,0
+NHI.US,D,20050921,000000,13.4766,13.5795,13.2294,13.2448,161393.67770736,0
+NHI.US,D,20050922,000000,13.2574,13.4766,13.1061,13.4146,95604.614074052,0
+NHI.US,D,20050923,000000,13.3865,13.5446,13.2817,13.5096,47899.73336886,0
+NHI.US,D,20050926,000000,13.5145,13.5562,13.464,13.469,123109.76864558,0
+NHI.US,D,20050927,000000,13.4766,13.499,13.3234,13.3505,134652.46929339,0
+NHI.US,D,20050928,000000,13.24,13.2934,13.1507,13.1876,101558.44546393,0
+NHI.US,D,20050929,000000,13.1507,13.5271,13.1507,13.5271,116957.99169261,0
+NHI.US,D,20050930,000000,13.5562,13.6648,13.5397,13.6251,94640.660420453,0
+NHI.US,D,20051003,000000,13.5951,13.8181,13.5717,13.8181,186780.19617392,0
+NHI.US,D,20051004,000000,13.8181,13.8395,13.6135,13.6648,127537.76965329,0
+NHI.US,D,20051005,000000,13.6212,13.6212,13.1255,13.2158,171008.47104797,0
+NHI.US,D,20051006,000000,13.1837,13.499,13.1129,13.4369,256040.52392666,0
+NHI.US,D,20051007,000000,13.4369,13.4369,13.2245,13.2768,165438.15918658,0
+NHI.US,D,20051010,000000,13.3137,13.3234,12.9849,13.049,100800.68510522,0
+NHI.US,D,20051011,000000,13.0945,13.1469,12.8821,12.9413,98296.467538809,0
+NHI.US,D,20051012,000000,12.9025,12.9219,12.5862,12.6861,86948.619554672,0
+NHI.US,D,20051013,000000,12.7676,12.8821,12.6338,12.8472,73090.368205277,0
+NHI.US,D,20051014,000000,12.8908,13.1507,12.7996,13.1507,116185.79780325,0
+NHI.US,D,20051017,000000,13.1255,13.1983,12.8288,12.9413,136768.01249894,0
+NHI.US,D,20051018,000000,13.0024,13.0548,12.6861,12.6939,151392.27193884,0
+NHI.US,D,20051019,000000,12.6338,13.0867,12.531,13.0867,127339.8240902,0
+NHI.US,D,20051020,000000,13.0674,13.0674,12.6861,12.7473,191589.65477717,0
+NHI.US,D,20051021,000000,12.7928,13.0732,12.7628,13.0606,82334.013615087,0
+NHI.US,D,20051024,000000,13.0606,13.3807,13.0606,13.3807,71753.204687931,0
+NHI.US,D,20051025,000000,13.3234,13.3234,13.1178,13.2934,52319.486644776,0
+NHI.US,D,20051026,000000,13.2448,13.3137,12.9083,12.9121,112529.9906849,0
+NHI.US,D,20051027,000000,12.8859,12.98,12.4349,12.6386,159660.62306383,0
+NHI.US,D,20051028,000000,12.7085,13.1313,12.7085,13.1313,204101.46391095,0
+NHI.US,D,20051031,000000,13.2245,13.3952,13.0906,13.2497,133300.8722454,0
+NHI.US,D,20051101,000000,13.1507,13.2099,12.7317,12.9441,86560.976160283,0
+NHI.US,D,20051102,000000,12.8821,13.3505,12.8044,13.3505,130421.3828823,0
+NHI.US,D,20051103,000000,13.4233,13.5145,13.2632,13.2934,85794.968069776,0
+NHI.US,D,20051104,000000,13.2992,13.3865,13.0984,13.3865,67525.211176261,0
+NHI.US,D,20051107,000000,13.4369,13.4854,13.2672,13.4078,57319.6740458,0
+NHI.US,D,20051108,000000,13.3623,13.3623,13.1983,13.2817,52708.161005639,0
+NHI.US,D,20051109,000000,13.2817,13.5659,13.2817,13.4766,62128.101682578,0
+NHI.US,D,20051110,000000,13.5523,13.7618,13.3283,13.7444,83679.424864229,0
+NHI.US,D,20051111,000000,13.8075,13.8395,13.6212,13.8181,74832.701547077,0
+NHI.US,D,20051114,000000,13.8181,13.8181,13.4282,13.4486,38089.056398109,0
+NHI.US,D,20051115,000000,13.4486,13.4854,13.2574,13.3505,80405.075341414,0
+NHI.US,D,20051116,000000,13.3952,13.3952,13.2051,13.2934,124650.03255839,0
+NHI.US,D,20051117,000000,13.3438,13.5951,13.2992,13.5951,41739.708684094,0
+NHI.US,D,20051118,000000,13.6513,13.6648,13.4942,13.6416,56169.115460327,0
+NHI.US,D,20051121,000000,13.6882,13.8181,13.5058,13.8181,45010.965307486,0
+NHI.US,D,20051122,000000,13.7939,13.886,13.6648,13.8811,44629.507711944,0
+NHI.US,D,20051123,000000,13.8811,14.0403,13.7618,13.9548,104071.94172861,0
+NHI.US,D,20051125,000000,13.9995,13.9995,13.8899,13.9374,5775.4741898013,0
+NHI.US,D,20051128,000000,13.983,13.983,13.7134,13.7134,83097.959772646,0
+NHI.US,D,20051129,000000,13.79,13.8181,13.6077,13.6561,77333.826214063,0
+NHI.US,D,20051130,000000,13.7134,13.7822,13.5213,13.6474,123301.52840983,0
+NHI.US,D,20051201,000000,13.7202,13.9093,13.6823,13.7939,88101.240073094,0
+NHI.US,D,20051202,000000,13.8287,13.8287,13.5951,13.7085,105604.9888761,0
+NHI.US,D,20051205,000000,13.6648,13.7279,13.5213,13.7134,109454.61769165,0
+NHI.US,D,20051206,000000,13.7444,13.8181,13.6561,13.6619,73090.368205277,0
+NHI.US,D,20051207,000000,13.6774,13.6774,13.4486,13.4834,138115.48568103,0
+NHI.US,D,20051208,000000,13.5213,13.8016,13.5213,13.6823,81750.486590555,0
+NHI.US,D,20051209,000000,13.693,13.757,13.5465,13.6823,48475.012661597,0
+NHI.US,D,20051212,000000,13.7444,13.79,13.2099,13.3331,335479.58368153,0
+NHI.US,D,20051213,000000,13.3651,13.3651,12.8346,13.1255,306437.25809661,0
+NHI.US,D,20051214,000000,13.1217,13.3234,13.0286,13.2817,145617.82871551,0
+NHI.US,D,20051215,000000,13.2574,13.2574,13.08,13.1507,204101.46391095,0
+NHI.US,D,20051216,000000,13.1507,13.2768,13.0945,13.1683,337404.3980893,0
+NHI.US,D,20051219,000000,13.1565,13.1837,13.08,13.0867,107726.7178805,0
+NHI.US,D,20051220,000000,13.0867,13.2934,13.0024,13.1469,130421.3828823,0
+NHI.US,D,20051221,000000,13.1837,13.3137,13.1061,13.2371,105989.53937106,0
+NHI.US,D,20051222,000000,13.1633,13.3166,13.1129,13.3166,72138.78614937,0
+NHI.US,D,20051223,000000,13.3234,13.3952,13.2876,13.2992,48475.012661597,0
+NHI.US,D,20051227,000000,13.2245,13.3234,13.1129,13.1565,151580.93880365,0
+NHI.US,D,20051228,000000,12.9849,13.0606,12.8908,12.9441,158123.45205044,0
+NHI.US,D,20051229,000000,12.8908,12.9975,12.8859,12.9297,148503.50387746,0
+NHI.US,D,20051230,000000,12.8821,12.8821,12.8044,12.8094,144849.75869205,0
+NHI.US,D,20060103,000000,12.8607,12.9025,12.6823,12.8094,255072.44640716,0
+NHI.US,D,20060104,000000,12.82,12.8666,12.7783,12.8132,351448.2234041,0
+NHI.US,D,20060105,000000,12.7928,12.9179,12.7928,12.8607,427041.77820931,0
+NHI.US,D,20060106,000000,12.8821,12.9607,12.8248,12.9607,339515.81742895,0
+NHI.US,D,20060109,000000,12.9364,13.0984,12.9364,13.0674,242566.82307223,0
+NHI.US,D,20060110,000000,13.0984,13.2497,13.0324,13.2099,232755.115135,0
+NHI.US,D,20060111,000000,13.1983,13.24,13.0062,13.1876,192747.43012797,0
+NHI.US,D,20060112,000000,13.1789,13.2245,13.0732,13.1731,85984.665901072,0
+NHI.US,D,20060113,000000,13.2245,13.2245,12.9297,13.1178,100602.73954213,0
+NHI.US,D,20060117,000000,13.1178,13.1178,12.9413,12.9849,68867.529525979,0
+NHI.US,D,20060118,000000,12.9665,13.1129,12.9413,13.1129,117336.35638873,0
+NHI.US,D,20060119,000000,13.1255,13.3166,13.08,13.2768,132146.18979403,0
+NHI.US,D,20060120,000000,13.3137,13.3137,12.9413,13.0286,144653.87506191,0
+NHI.US,D,20060123,000000,13.0867,13.2691,13.0867,13.1837,98683.079966724,0
+NHI.US,D,20060124,000000,13.1925,13.3234,13.1925,13.3079,112720.71948267,0
+NHI.US,D,20060125,000000,13.3079,13.3234,13.1731,13.2817,74250.205489019,0
+NHI.US,D,20060126,000000,13.2371,13.3651,13.2371,13.3651,110607.23821007,0
+NHI.US,D,20060127,000000,13.3234,13.5911,13.3234,13.5795,156197.60667619,0
+NHI.US,D,20060130,000000,13.5213,13.5446,13.3438,13.3749,67134.474882449,0
+NHI.US,D,20060131,000000,13.3234,13.5659,13.2817,13.5213,138115.48568103,0
+NHI.US,D,20060201,000000,13.4942,13.562,13.401,13.5058,101950.21272422,0
+NHI.US,D,20060202,000000,13.5562,13.5562,13.1983,13.2497,117144.59662449,0
+NHI.US,D,20060203,000000,13.1789,13.2245,13.0286,13.0548,91370.434763536,0
+NHI.US,D,20060206,000000,13.0024,13.1925,12.9607,13.1925,74637.848883409,0
+NHI.US,D,20060207,000000,13.1925,13.2632,12.8859,12.8859,121763.32642996,0
+NHI.US,D,20060208,000000,12.9121,12.9704,12.7928,12.8773,79826.703149254,0
+NHI.US,D,20060209,000000,12.8976,13.0228,12.8132,12.8414,78291.594068816,0
+NHI.US,D,20060210,000000,12.8859,12.9471,12.757,12.8549,61555.915289266,0
+NHI.US,D,20060213,000000,12.8821,12.9297,12.7832,12.9179,67525.211176261,0
+NHI.US,D,20060214,000000,12.9665,13.1178,12.8132,13.0548,59251.705218896,0
+NHI.US,D,20060215,000000,13.0286,13.2497,12.9752,13.2448,54821.642278237,0
+NHI.US,D,20060216,000000,13.2768,13.3505,13.1876,13.3438,79061.726025222,0
+NHI.US,D,20060217,000000,13.4233,13.4233,13.1789,13.2768,106763.79519337,0
+NHI.US,D,20060221,000000,13.2294,13.3234,13.0606,13.1731,88487.852501007,0
+NHI.US,D,20060222,000000,13.1469,13.3234,13.1469,13.305,45589.337499645,0
+NHI.US,D,20060223,000000,13.2768,13.305,13.1255,13.2245,46741.958018067,0
+NHI.US,D,20060224,000000,13.1789,13.1876,13.0674,13.1789,50591.586833618,0
+NHI.US,D,20060227,000000,13.2371,13.2691,13.0286,13.2294,70596.460303612,0
+NHI.US,D,20060228,000000,13.1837,13.1837,13.0324,13.1371,84640.285618405,0
+NHI.US,D,20060301,000000,13.1217,13.1371,12.8607,13.0606,94065.381127716,0
+NHI.US,D,20060302,000000,12.9926,13.0984,12.8288,12.8724,166197.98147824,0
+NHI.US,D,20060303,000000,12.8414,13.0286,12.7832,12.9364,103678.11253537,0
+NHI.US,D,20060306,000000,12.9025,13.0674,12.8346,12.9297,102145.06538789,0
+NHI.US,D,20060307,000000,12.9025,12.9179,12.8044,12.8248,69827.359313681,0
+NHI.US,D,20060308,000000,12.8044,12.8859,12.6997,12.7928,64830.26481208,0
+NHI.US,D,20060309,000000,12.8288,12.9607,12.8044,12.8821,63862.187292583,0
+NHI.US,D,20060310,000000,12.8773,12.9926,12.8288,12.9926,39622.103545598,0
+NHI.US,D,20060313,000000,13.0606,13.1983,12.9849,13.0431,97531.490414777,0
+NHI.US,D,20060314,000000,12.9471,13.2497,12.8773,13.1837,144653.87506191,0
+NHI.US,D,20060315,000000,13.1633,13.1983,13.0372,13.1565,115415.66584686,0
+NHI.US,D,20060316,000000,13.0945,13.2691,13.0945,13.2294,53284.471264849,0
+NHI.US,D,20060317,000000,13.2992,13.3283,13.0867,13.1371,433196.6480617,0
+NHI.US,D,20060320,000000,13.1507,13.1983,12.9529,13.0984,95021.087049521,0
+NHI.US,D,20060321,000000,13.0548,13.1565,12.7376,12.7414,128693.48307113,0
+NHI.US,D,20060322,000000,12.7317,12.8859,12.7269,12.82,149849.94609308,0
+NHI.US,D,20060323,000000,12.8472,12.9752,12.757,12.852,69827.359313681,0
+NHI.US,D,20060324,000000,12.8859,12.9121,12.7928,12.8414,296809.06219184,0
+NHI.US,D,20060327,000000,12.8821,12.9083,12.8044,12.8472,140042.36202175,0
+NHI.US,D,20060328,000000,12.7832,12.8859,12.7832,12.8859,236609.89878293,0
+NHI.US,D,20060329,000000,12.8976,12.9121,12.6997,12.8044,222179.46104022,0
+NHI.US,D,20060330,000000,12.82,12.8414,12.7376,12.7928,113685.70410275,0
+NHI.US,D,20060331,000000,12.8288,12.8472,12.4601,12.531,635560.93346323,0
+NHI.US,D,20060403,000000,12.531,12.531,12.174,12.2061,518609.12756946,0
+NHI.US,D,20060404,000000,12.2293,12.2477,12.0189,12.0935,293350.16967009,0
+NHI.US,D,20060405,000000,12.1138,12.3428,12.013,12.2633,176011.75134842,0
+NHI.US,D,20060406,000000,12.2371,12.2953,12.0867,12.0935,134079.2519336,0
+NHI.US,D,20060407,000000,12.0557,12.2119,11.7715,11.915,241410.07868791,0
+NHI.US,D,20060410,000000,11.915,12.0867,11.8413,11.9364,227558.01313736,0
+NHI.US,D,20060411,000000,11.9927,11.9927,11.7987,11.8073,123301.52840983,0
+NHI.US,D,20060412,000000,11.5561,12.013,11.5561,11.9306,119463.24022549,0
+NHI.US,D,20060413,000000,11.9306,11.9499,11.7841,11.8258,203900.42544843,0
+NHI.US,D,20060417,000000,11.8413,11.8946,11.5785,11.6444,202945.75049311,0
+NHI.US,D,20060418,000000,11.6968,12.0363,11.6968,11.9927,243915.32722079,0
+NHI.US,D,20060419,000000,12.013,12.1264,11.8986,12.0411,174857.06889705,0
+NHI.US,D,20060420,000000,12.0935,12.0935,11.7987,11.8724,124263.42013048,0
+NHI.US,D,20060421,000000,12.1158,12.1391,11.8684,11.9927,175431.3172233,0
+NHI.US,D,20060424,000000,12.013,12.046,11.8684,11.8684,115415.66584686,0
+NHI.US,D,20060425,000000,11.9054,11.9364,11.7482,11.8413,170817.74225019,0
+NHI.US,D,20060426,000000,11.8946,11.9877,11.7239,11.7424,141387.77327089,0
+NHI.US,D,20060427,000000,11.6968,12.0411,11.6347,11.8316,214486.38920796,0
+NHI.US,D,20060428,000000,11.5862,11.9674,11.3631,11.8724,124263.42013048,0
+NHI.US,D,20060501,000000,11.8316,11.883,11.6289,11.657,140616.61034802,0
+NHI.US,D,20060502,000000,11.657,11.7938,11.6017,11.7365,118303.40294176,0
+NHI.US,D,20060503,000000,11.7026,11.8219,11.7026,11.7715,88487.852501007,0
+NHI.US,D,20060504,000000,11.819,12.0751,11.819,11.9733,171391.99057646,0
+NHI.US,D,20060505,000000,12.0751,12.1556,11.9927,11.9927,104832.79498674,0
+NHI.US,D,20060508,000000,12.013,12.046,11.8684,11.9819,215255.4901979,0
+NHI.US,D,20060509,000000,11.9927,12.0237,11.915,11.9432,72714.065442107,0
+NHI.US,D,20060510,000000,11.9674,12.0363,11.9208,11.9877,153695.45104273,0
+NHI.US,D,20060511,000000,12.0867,12.0867,11.6444,11.6444,416077.44975366,0
+NHI.US,D,20060512,000000,11.6492,11.6794,11.5018,11.5862,197942.47019266,0
+NHI.US,D,20060515,000000,11.5445,11.7667,11.497,11.6968,143310.52574571,0
+NHI.US,D,20060516,000000,11.7424,11.8878,11.7424,11.7667,103106.95710854,0
+NHI.US,D,20060517,000000,11.6754,11.7793,11.6289,11.6968,379529.68823483,0
+NHI.US,D,20060518,000000,11.7327,11.9733,11.7327,11.7841,243340.04792806,0
+NHI.US,D,20060519,000000,11.7026,11.915,11.691,11.8646,175815.86771827,0
+NHI.US,D,20060522,000000,11.819,11.9499,11.7609,11.819,233330.39442774,0
+NHI.US,D,20060523,000000,11.8684,12.0712,11.5959,11.6085,145617.82871551,0
+NHI.US,D,20060524,000000,11.5959,11.8724,11.5096,11.8073,153119.14078352,0
+NHI.US,D,20060525,000000,11.8684,12.1857,11.8646,12.0935,133691.60853921,0
+NHI.US,D,20060526,000000,12.1391,12.2856,12.1264,12.2516,254305.40735018,0
+NHI.US,D,20060530,000000,12.2119,12.3574,12.0751,12.3574,243148.28816381,0
+NHI.US,D,20060531,000000,12.3574,13.2245,12.2061,13.2051,800223.80586102,0
+NHI.US,D,20060601,000000,13.1178,13.4854,13.0732,13.4766,300276.20244537,0
+NHI.US,D,20060602,000000,13.499,13.6416,13.3651,13.5951,267192.48828065,0
+NHI.US,D,20060605,000000,13.5465,13.5659,12.9607,12.9704,338742.59257312,0
+NHI.US,D,20060606,000000,12.9926,13.2099,12.8094,13.0635,246225.72309001,0
+NHI.US,D,20060607,000000,13.1421,13.5465,12.9849,13.1983,420509.57462727,0
+NHI.US,D,20060608,000000,13.1255,13.3681,12.8346,13.3137,185819.33541975,0
+NHI.US,D,20060609,000000,13.3137,13.3137,12.9529,13.0228,168506.31541451,0
+NHI.US,D,20060612,000000,12.98,13.1683,12.852,12.8549,133501.91070792,0
+NHI.US,D,20060613,000000,12.8549,13.1507,12.82,12.8414,186013.15711694,0
+NHI.US,D,20060614,000000,12.8044,13.0867,12.8044,12.9179,140421.75768435,0
+NHI.US,D,20060615,000000,12.9704,13.3234,12.9529,13.3166,133691.60853921,0
+NHI.US,D,20060616,000000,13.2768,13.2817,13.0111,13.1983,653835.84518911,0
+NHI.US,D,20060619,000000,13.1507,13.1789,12.9083,12.9364,158509.03351189,0
+NHI.US,D,20060620,000000,12.98,13.0906,12.7996,12.8248,150815.96167962,0
+NHI.US,D,20060621,000000,12.8288,13.0286,12.8288,12.9121,108491.69500453,0
+NHI.US,D,20060622,000000,12.8724,12.9121,12.7832,12.8132,124842.82328912,0
+NHI.US,D,20060623,000000,12.757,12.7725,12.5582,12.7153,126952.18069581,0
+NHI.US,D,20060626,000000,12.7783,12.9441,12.7414,12.9297,126762.48286451,0
+NHI.US,D,20060627,000000,12.8859,12.9607,12.7511,12.7725,133691.60853921,0
+NHI.US,D,20060628,000000,12.6571,12.6861,12.4165,12.5582,133300.8722454,0
+NHI.US,D,20060629,000000,12.6047,13.1217,12.5484,13.08,180241.80679303,0
+NHI.US,D,20060630,000000,13.0984,13.2691,12.9752,13.2691,192170.08890228,0
+NHI.US,D,20060703,000000,13.2245,13.3234,13.1731,13.3137,72906.856172827,0
+NHI.US,D,20060705,000000,13.2448,13.2448,13.0024,13.1469,79639.067250907,0
+NHI.US,D,20060706,000000,13.1061,13.2099,12.9529,13.0286,56553.665955293,0
+NHI.US,D,20060707,000000,12.98,13.0548,12.7473,12.7725,148884.96147301,0
+NHI.US,D,20060710,000000,12.7832,13.0548,12.7676,12.9849,89642.534952378,0
+NHI.US,D,20060711,000000,12.9364,13.08,12.8549,13.0606,87142.441251866,0
+NHI.US,D,20060712,000000,13.08,13.0945,12.789,12.8414,126762.48286451,0
+NHI.US,D,20060713,000000,12.7928,12.8976,12.5048,12.5542,136186.54740735,0
+NHI.US,D,20060714,000000,12.529,12.5862,12.3001,12.3903,167353.69489609,0
+NHI.US,D,20060717,000000,1.24087,12.4583,12.1314,12.1662,167353.69489609,0
+NHI.US,D,20060718,000000,12.2119,12.3146,11.9975,12.2477,227374.50110491,0
+NHI.US,D,20060719,000000,12.2313,12.7317,12.2313,12.6939,117534.30195183,0
+NHI.US,D,20060720,000000,12.7317,12.7832,12.338,12.3524,74637.848883409,0
+NHI.US,D,20060721,000000,12.2633,12.2953,12.0799,12.0935,152157.24906287,0
+NHI.US,D,20060724,000000,12.1662,12.5087,12.1662,12.4912,132728.68585209,0
+NHI.US,D,20060725,000000,12.5542,12.6415,12.338,12.5135,128494.50654157,0
+NHI.US,D,20060726,000000,12.465,12.596,12.3486,12.4737,105222.50031408,0
+NHI.US,D,20060727,000000,12.5048,12.5658,12.2856,12.4465,241793.5982164,0
+NHI.US,D,20060728,000000,12.4961,12.6939,12.4233,12.5716,145617.82871551,0
+NHI.US,D,20060731,000000,12.4709,12.5716,12.4,12.4912,98296.467538809,0
+NHI.US,D,20060801,000000,12.4912,12.5542,12.3001,12.4465,82523.711446383,0
+NHI.US,D,20060802,000000,12.5087,12.5582,12.4349,12.5484,53284.471264849,0
+NHI.US,D,20060803,000000,12.4912,12.8821,12.4709,12.8821,135033.92688893,0
+NHI.US,D,20060804,000000,13.0024,13.0548,12.6823,12.8859,134845.2600241,0
+NHI.US,D,20060807,000000,12.8859,12.9025,12.7085,12.789,68291.219266768,0
+NHI.US,D,20060808,000000,12.8288,12.8908,12.5862,12.5862,105798.81057329,0
+NHI.US,D,20060809,000000,12.6745,12.852,12.531,12.596,109069.03623022,0
+NHI.US,D,20060810,000000,12.531,12.8724,12.465,12.7269,93101.427474117,0
+NHI.US,D,20060811,000000,12.8549,12.8549,12.596,12.6861,74832.701547077,0
+NHI.US,D,20060814,000000,12.7317,13.0286,12.7046,12.8132,105989.53937106,0
+NHI.US,D,20060815,000000,12.98,13.049,12.9529,13.0431,79252.454822992,0
+NHI.US,D,20060816,000000,13.0674,13.1178,12.9121,13.0635,92711.72214678,0
+NHI.US,D,20060817,000000,13.0867,13.2206,13.0372,13.0867,92138.504786992,0
+NHI.US,D,20060818,000000,13.1469,13.1565,12.9607,13.1469,41739.708684094,0
+NHI.US,D,20060821,000000,13.0945,13.1789,13.0286,13.1061,77135.880650971,0
+NHI.US,D,20060822,000000,13.0984,13.2206,13.0324,13.2051,113685.70410275,0
+NHI.US,D,20060823,000000,13.2099,13.2768,12.9364,13.0372,86180.549531215,0
+NHI.US,D,20060824,000000,13.08,13.1837,13.0024,13.1565,53669.021759815,0
+NHI.US,D,20060825,000000,13.0867,13.2206,13.0286,13.049,99838.793384569,0
+NHI.US,D,20060828,000000,13.0548,13.2817,13.0548,13.2768,77333.826214063,0
+NHI.US,D,20060829,000000,13.2992,13.4834,13.1789,13.4766,105798.81057329,0
+NHI.US,D,20060830,000000,13.4486,13.6135,13.3807,13.5853,95797.404804772,0
+NHI.US,D,20060831,000000,13.6135,13.6774,13.4892,13.4892,142348.63402506,0
+NHI.US,D,20060901,000000,13.5096,13.5397,13.3865,13.4233,54249.455884924,0
+NHI.US,D,20060905,000000,13.3865,13.5659,13.3865,13.5562,58283.627699399,0
+NHI.US,D,20060906,000000,13.4942,13.5446,13.4078,13.4321,113491.88240556,0
+NHI.US,D,20060907,000000,13.3952,13.5213,13.2768,13.3438,99637.754922054,0
+NHI.US,D,20060908,000000,13.3234,13.5058,13.2158,13.4942,72518.181811964,0
+NHI.US,D,20060911,000000,13.4418,13.5659,13.3903,13.5523,59824.922578684,0
+NHI.US,D,20060912,000000,13.5659,13.8579,13.3952,13.8511,129265.66946446,0
+NHI.US,D,20060913,000000,13.8287,13.9878,13.7725,13.8947,111758.82776202,0
+NHI.US,D,20060914,000000,13.8947,13.9209,13.7754,13.8133,93869.497497573,0
+NHI.US,D,20060915,000000,13.9151,13.9995,13.8715,13.9995,281610.55442567,0
+NHI.US,D,20060918,000000,13.9548,13.9598,13.8345,13.9422,72906.856172827,0
+NHI.US,D,20060919,000000,13.9074,14.0073,13.7822,14.0073,101764.63875882,0
+NHI.US,D,20060920,000000,13.9878,14.2953,13.9878,14.1546,133115.29828,0
+NHI.US,D,20060921,000000,14.178,14.2158,13.8947,14.0353,80214.346543643,0
+NHI.US,D,20060922,000000,14.0073,14.0305,13.8016,14.0305,104071.94172861,0
+NHI.US,D,20060925,000000,14.0111,14.1867,13.8753,14.1071,74250.205489019,0
+NHI.US,D,20060926,000000,14.1071,14.2381,14.0509,14.1402,120993.19447356,0
+NHI.US,D,20060927,000000,14.0111,14.1139,13.7347,14.0761,98493.382135427,0
+NHI.US,D,20060928,000000,14.1033,14.1546,13.9684,14.0353,79826.703149254,0
+NHI.US,D,20060929,000000,13.9927,14.208,13.9151,13.9772,119268.38756182,0
+NHI.US,D,20061002,000000,13.9646,14.0169,13.8181,13.9268,108299.93524028,0
+NHI.US,D,20061003,000000,13.8753,13.9878,13.8181,13.8899,177741.71309252,0
+NHI.US,D,20061004,000000,13.8899,14.1867,13.8899,14.178,133691.60853921,0
+NHI.US,D,20061005,000000,14.1256,14.4,14.1256,14.4,132346.19729008,0
+NHI.US,D,20061006,000000,14.3594,14.3594,14.0829,14.1546,68867.529525979,0
+NHI.US,D,20061009,000000,14.1546,14.337,14.0169,14.337,70023.242943824,0
+NHI.US,D,20061010,000000,14.3758,14.8782,14.3758,14.7697,330859.82290957,0
+NHI.US,D,20061011,000000,14.7697,15.3972,14.7521,15.1479,365292.04122284,0
+NHI.US,D,20061012,000000,15.1586,15.5582,15.1586,15.5582,204481.89054001,0
+NHI.US,D,20061013,000000,15.5582,15.695,15.4437,15.5951,191983.4839704,0
+NHI.US,D,20061016,000000,15.5582,15.8647,15.4923,15.5175,177934.50382324,0
+NHI.US,D,20061017,000000,15.3972,15.5426,15.3681,15.5175,158123.45205044,0
+NHI.US,D,20061018,000000,15.5126,15.695,15.4233,15.4923,96564.443861754,0
+NHI.US,D,20061019,000000,15.4699,15.695,15.4495,15.6417,201791.06804173,0
+NHI.US,D,20061020,000000,15.7328,15.7328,15.4341,15.5844,98296.467538809,0
+NHI.US,D,20061023,000000,15.534,15.695,15.3574,15.5951,129650.21995942,0
+NHI.US,D,20061024,000000,15.5426,15.5892,15.3458,15.5175,147156.03069537,0
+NHI.US,D,20061025,000000,15.5426,15.6669,15.4031,15.5844,200443.59485965,0
+NHI.US,D,20061026,000000,15.6329,15.7939,15.5426,15.7754,164662.8723978,0
+NHI.US,D,20061027,000000,15.7105,15.7939,15.5426,15.6891,77714.252843131,0
+NHI.US,D,20061030,000000,15.6329,15.9171,15.6329,15.9171,96564.443861754,0
+NHI.US,D,20061031,000000,15.9598,15.9598,15.6581,15.8589,92908.636743397,0
+NHI.US,D,20061101,000000,15.855,15.8647,15.4185,15.4437,87332.139083162,0
+NHI.US,D,20061102,000000,15.3972,15.501,15.3574,15.4437,115607.4256111,0
+NHI.US,D,20061103,000000,15.5078,15.5951,15.3827,15.5951,144849.75869205,0
+NHI.US,D,20061106,000000,15.695,15.9656,15.6213,15.9598,124650.03255839,0
+NHI.US,D,20061107,000000,16.0064,16.147,15.8065,15.855,121763.32642996,0
+NHI.US,D,20061108,000000,15.7328,16.0636,15.7192,16.0248,146580.75140264,0
+NHI.US,D,20061109,000000,16.0335,16.0335,15.5272,15.5951,191397.89501293,0
+NHI.US,D,20061110,000000,15.566,15.8831,15.5426,15.7628,136960.80322966,0
+NHI.US,D,20061113,000000,15.7813,15.8948,15.6417,15.8405,110992.81967152,0
+NHI.US,D,20061114,000000,15.8948,16.1829,15.695,16.1829,155424.38182036,0
+NHI.US,D,20061115,000000,16.1315,16.1625,16.0064,16.0733,138505.19100836,0
+NHI.US,D,20061116,000000,16.0733,16.1315,15.9326,16.1315,96176.800467365,0
+NHI.US,D,20061117,000000,16.1315,16.1315,15.9326,16.0006,80791.687769328,0
+NHI.US,D,20061120,000000,15.9501,16.2799,15.8948,16.2198,151196.38830869,0
+NHI.US,D,20061121,000000,16.1984,16.2857,16.0897,16.2324,126952.18069581,0
+NHI.US,D,20061122,000000,16.2595,16.2857,16.1712,16.2838,37510.684205949,0
+NHI.US,D,20061124,000000,16.2081,16.2857,16.0946,16.2799,25390.642332457,0
+NHI.US,D,20061127,000000,16.1896,16.1896,15.6291,15.7192,117534.30195183,0
+NHI.US,D,20061128,000000,15.7192,16.0248,15.6485,15.9714,85217.62684409,0
+NHI.US,D,20061129,000000,16.0335,16.0946,15.8405,16.0849,81366.967062064,0
+NHI.US,D,20061130,000000,16.0374,16.5321,15.9898,16.5321,265656.34823374,0
+NHI.US,D,20061201,000000,16.4602,16.5321,16.0849,16.2566,124069.59843328,0
+NHI.US,D,20061204,000000,16.2518,16.4069,16.1936,16.3022,91568.380326628,0
+NHI.US,D,20061205,000000,16.3555,16.5321,16.3225,16.3497,67904.606838855,0
+NHI.US,D,20061206,000000,16.2973,16.4176,16.2198,16.3225,55400.014470397,0
+NHI.US,D,20061207,000000,16.1674,16.2973,16.0636,16.1936,75596.647704636,0
+NHI.US,D,20061208,000000,16.1421,16.2838,16.1315,16.2148,70023.242943824,0
+NHI.US,D,20061211,000000,16.0412,16.308,16.0412,16.2081,48668.834358792,0
+NHI.US,D,20061212,000000,16.2518,16.3119,16.0694,16.245,62128.101682578,0
+NHI.US,D,20061213,000000,16.308,16.3283,16.1984,16.3283,126952.18069581,0
+NHI.US,D,20061214,000000,16.3914,16.4544,16.2595,16.3633,95604.614074052,0
+NHI.US,D,20061215,000000,16.3914,16.6552,16.2595,16.2973,167933.09805472,0
+NHI.US,D,20061218,000000,16.308,16.5321,16.2334,16.2712,78291.594068816,0
+NHI.US,D,20061219,000000,16.147,16.308,16.1257,16.1984,70790.282000805,0
+NHI.US,D,20061220,000000,16.2334,16.3788,16.2334,16.2799,64830.26481208,0
+NHI.US,D,20061221,000000,16.3225,16.5563,16.3022,16.4544,115034.20825131,0
+NHI.US,D,20061222,000000,16.4544,16.5049,16.2925,16.3497,150238.62045394,0
+NHI.US,D,20061226,000000,16.1005,16.4031,16.0529,16.4031,85025.867079844,0
+NHI.US,D,20061227,000000,16.4476,16.7124,16.4302,16.7124,95984.009736645,0
+NHI.US,D,20061228,000000,16.6135,16.7299,16.5669,16.63,85984.665901072,0
+NHI.US,D,20061229,000000,16.5117,16.7086,16.4273,16.5117,92711.72214678,0
+NHI.US,D,20070103,000000,16.5999,16.7561,16.3739,16.5321,160047.23549174,0
+NHI.US,D,20070104,000000,16.5359,16.7018,16.4884,16.6407,88294.030803813,0
+NHI.US,D,20070105,000000,16.5951,16.6203,16.2595,16.3022,95222.125512036,0
+NHI.US,D,20070108,000000,16.2712,16.2925,16.1149,16.2518,68481.94806454,0
+NHI.US,D,20070109,000000,16.2256,16.3788,16.0733,16.3613,67326.234646694,0
+NHI.US,D,20070110,000000,16.2857,16.308,16.1421,16.2595,113876.43290052,0
+NHI.US,D,20070111,000000,16.2566,16.3323,16.0849,16.1829,352216.29342755,0
+NHI.US,D,20070112,000000,16.1896,16.2712,16.1421,16.2382,131382.24363647,0
+NHI.US,D,20070116,000000,16.2595,16.2595,16.0471,16.0849,387605.2486291,0
+NHI.US,D,20070117,000000,16.0568,16.1829,16.0412,16.0849,233523.18515846,0
+NHI.US,D,20070118,000000,16.1101,16.1373,16.0801,16.1043,102910.04251192,0
+NHI.US,D,20070119,000000,16.0529,16.2712,16.0064,16.245,87911.542241796,0
+NHI.US,D,20070122,000000,16.2148,16.245,15.9656,16.0064,117336.35638873,0
+NHI.US,D,20070123,000000,16.0006,16.147,15.9792,16.0277,117721.93785017,0
+NHI.US,D,20070124,000000,16.0006,16.0897,16.0006,16.0733,75793.562301253,0
+NHI.US,D,20070125,000000,16.0733,16.0733,15.983,16.018,102335.79418565,0
+NHI.US,D,20070126,000000,16.0946,16.1519,15.983,16.1519,100800.68510522,0
+NHI.US,D,20070129,000000,16.0897,16.2148,15.983,16.0471,307392.96401842,0
+NHI.US,D,20070130,000000,16.1101,16.1101,15.9792,16.0064,356635.01573699,0
+NHI.US,D,20070131,000000,16.0335,16.1421,15.9656,16.0568,166009.31461342,0
+NHI.US,D,20070201,000000,16.2334,16.2334,16.0064,16.1005,141577.47110219,0
+NHI.US,D,20070202,000000,16.1674,16.1829,16.018,16.0946,92138.504786992,0
+NHI.US,D,20070205,000000,16.0946,16.1586,15.9898,16.0849,313939.60113109,0
+NHI.US,D,20070206,000000,16.1005,16.1519,16.0064,16.0801,136768.01249894,0
+NHI.US,D,20070207,000000,16.0636,16.1373,16.0568,16.1315,122918.00888134,0
+NHI.US,D,20070208,000000,16.1315,16.1373,16.0122,16.1043,100025.39831644,0
+NHI.US,D,20070209,000000,16.0694,16.3613,15.9384,16.3613,237564.57373825,0
+NHI.US,D,20070212,000000,16.2595,16.2595,16.0335,16.1373,137731.96615253,0
+NHI.US,D,20070213,000000,16.1984,16.245,16.0801,16.2081,100025.39831644,0
+NHI.US,D,20070214,000000,16.1712,16.2324,15.9792,16.0636,135043.2055872,0
+NHI.US,D,20070215,000000,16.0733,16.1373,15.983,16.1101,246225.72309001,0
+NHI.US,D,20070216,000000,16.1043,16.1189,15.983,16.0733,260844.82769754,0
+NHI.US,D,20070220,000000,16.0248,16.1984,15.983,16.1043,163889.64754197,0
+NHI.US,D,20070221,000000,16.018,16.1373,15.9947,16.0946,99454.242889604,0
+NHI.US,D,20070222,000000,16.1712,16.1829,16.0064,16.1373,105989.53937106,0
+NHI.US,D,20070223,000000,16.1373,16.1421,16.018,16.0374,84829.983449701,0
+NHI.US,D,20070226,000000,16.0122,16.0636,15.9656,15.9792,215255.4901979,0
+NHI.US,D,20070227,000000,14.9791,15.9753,14.9791,15.2982,244490.60651353,0
+NHI.US,D,20070228,000000,15.2498,15.3516,15.0946,15.21,200828.14535461,0
+NHI.US,D,20070301,000000,15.1082,15.5126,15.1082,15.2371,307009.44448992,0
+NHI.US,D,20070302,000000,15.1363,15.2003,14.7124,14.7337,161005.0033465,0
+NHI.US,D,20070305,000000,14.6076,15.1324,13.8715,14.0353,190438.06522522,0
+NHI.US,D,20070306,000000,14.1984,14.7337,14.1984,14.5388,233139.66562997,0
+NHI.US,D,20070307,000000,14.437,14.6804,14.1139,14.4204,158315.21181469,0
+NHI.US,D,20070308,000000,14.5233,14.9443,14.4883,14.7861,198709.50924964,0
+NHI.US,D,20070309,000000,14.8822,15.0684,14.8327,15.0073,246415.42092131,0
+NHI.US,D,20070312,000000,14.9443,15.0606,14.9375,14.9733,181017.09358181,0
+NHI.US,D,20070313,000000,14.9316,14.9927,14.437,14.4631,220829.92592518,0
+NHI.US,D,20070314,000000,14.3622,14.6804,14.3622,14.5233,305279.48274581,0
+NHI.US,D,20070315,000000,14.5941,14.8327,14.5077,14.7056,211217.19451752,0
+NHI.US,D,20070316,000000,14.6804,14.9791,14.4719,14.4719,499570.26968601,0
+NHI.US,D,20070319,000000,14.5873,14.9491,14.5873,14.8822,230065.32360319,0
+NHI.US,D,20070320,000000,14.9025,15.1082,14.8394,14.9529,124454.14892825,0
+NHI.US,D,20070321,000000,14.9985,15.2041,14.8822,15.1925,158509.03351189,0
+NHI.US,D,20070322,000000,15.2003,15.3254,15.1237,15.1857,91370.434763536,0
+NHI.US,D,20070323,000000,15.2371,15.2934,15.0684,15.1421,54821.642278237,0
+NHI.US,D,20070326,000000,15.1586,15.2285,14.9899,15.1925,57134.100080401,0
+NHI.US,D,20070327,000000,15.1324,15.3574,15.0568,15.1877,195244.43092906,0
+NHI.US,D,20070328,000000,15.7416,15.7416,14.9258,15.274,542069.80066177,0
+NHI.US,D,20070329,000000,15.3458,15.5757,15.3148,15.4233,224677.49280778,0
+NHI.US,D,20070330,000000,15.4699,15.7552,15.4185,15.6795,226602.30721555,0
+NHI.US,D,20070402,000000,15.7464,15.8705,15.501,15.7105,140042.36202175,0
+NHI.US,D,20070403,000000,15.7978,15.9384,15.7047,15.8763,273343.23426715,0
+NHI.US,D,20070404,000000,15.8211,15.9384,15.5378,15.6843,176011.75134842,0
+NHI.US,D,20070405,000000,16.2644,16.5117,16.1519,16.4302,534959.22488757,0
+NHI.US,D,20070409,000000,16.3613,16.3613,16.0733,16.1896,465327.74920403,0
+NHI.US,D,20070410,000000,16.1586,16.3401,16.1421,16.1625,166391.80317544,0
+NHI.US,D,20070411,000000,16.2324,16.2334,16.1373,16.1936,276998.01041903,0
+NHI.US,D,20070412,000000,16.1586,16.5999,16.1586,16.4302,204101.46391095,0
+NHI.US,D,20070413,000000,16.3846,16.5525,16.1896,16.5457,524572.23765761,0
+NHI.US,D,20070416,000000,16.6718,16.7561,16.5893,16.7406,482829.4360741,0
+NHI.US,D,20070417,000000,16.5999,17.0113,16.5787,16.985,1176867.8189339,0
+NHI.US,D,20070418,000000,17.1868,17.6136,17.1034,17.3274,1776844.9445319,0
+NHI.US,D,20070419,000000,17.1238,17.3051,17.0578,17.1558,273539.11789729,0
+NHI.US,D,20070420,000000,17.4099,17.4099,17.1082,17.2139,160815.3055152,0
+NHI.US,D,20070423,000000,17.2305,17.3692,17.2013,17.2711,412424.73553473,0
+NHI.US,D,20070424,000000,17.2711,17.3575,17.2363,17.3332,118493.10077305,0
+NHI.US,D,20070425,000000,17.405,17.5796,17.2081,17.5205,310469.36797813,0
+NHI.US,D,20070426,000000,17.4768,17.5912,17.3342,17.3886,191209.2281481,0
+NHI.US,D,20070427,000000,17.3886,17.3886,17.1238,17.277,154275.88516784,0
+NHI.US,D,20070430,000000,17.2847,17.3836,16.89,16.9685,316433.50903275,0
+NHI.US,D,20070501,000000,16.9394,17.3342,16.89,17.051,160426.63115433,0
+NHI.US,D,20070502,000000,16.955,17.3003,16.89,17.1868,82129.882253148,0
+NHI.US,D,20070503,000000,17.2139,17.3342,17.0423,17.1442,131960.61582863,0
+NHI.US,D,20070504,000000,17.2275,17.3187,17.1344,17.1344,101378.0263309,0
+NHI.US,D,20070507,000000,17.1712,17.3245,17.0189,17.0297,82334.013615087,0
+NHI.US,D,20070508,000000,16.9724,17.3051,16.9394,17.2275,120036.45758528,0
+NHI.US,D,20070509,000000,17.1082,17.5282,16.9889,17.3342,296428.63556277,0
+NHI.US,D,20070510,000000,17.2877,17.5505,17.0723,17.2595,208521.21718687,0
+NHI.US,D,20070511,000000,17.2595,17.5088,17.2363,17.4642,86366.123496614,0
+NHI.US,D,20070514,000000,17.4225,17.4807,17.0811,17.1238,127731.59135048,0
+NHI.US,D,20070515,000000,17.0723,17.3342,17.0461,17.1034,190629.82498947,0
+NHI.US,D,20070516,000000,17.1238,17.2081,16.955,17.1344,216217.38191855,0
+NHI.US,D,20070517,000000,17.1344,17.2363,16.8085,16.9889,179662.4036344,0
+NHI.US,D,20070518,000000,16.9889,17.1558,16.89,16.9394,150238.62045394,0
+NHI.US,D,20070521,000000,16.9172,17.4448,16.9172,17.3575,554388.81906483,0
+NHI.US,D,20070522,000000,17.2847,17.5282,17.1868,17.4099,140421.75768435,0
+NHI.US,D,20070523,000000,17.4865,17.5709,17.3245,17.4225,164468.01973413,0
+NHI.US,D,20070524,000000,17.4351,17.4642,17.3109,17.4409,151770.63663496,0
+NHI.US,D,20070525,000000,17.2847,17.4642,17.2789,17.4099,154657.34276338,0
+NHI.US,D,20070529,000000,17.4565,17.5796,17.4409,17.5796,214679.17993868,0
+NHI.US,D,20070530,000000,17.4565,17.6262,17.405,17.6262,85406.293708912,0
+NHI.US,D,20070531,000000,17.6504,17.7474,17.5622,17.7474,267959.52733764,0
+NHI.US,D,20070601,000000,17.762,17.762,17.6388,17.762,397994.29779201,0
+NHI.US,D,20070604,000000,17.665,17.7785,17.6504,17.7358,75214.159142619,0
+NHI.US,D,20070605,000000,17.6068,17.7173,17.4264,17.5205,132346.19729008,0
+NHI.US,D,20070606,000000,17.3575,17.4506,17.2479,17.3972,84060.882459771,0
+NHI.US,D,20070607,000000,17.3187,17.4351,17.2537,17.3109,120993.19447356,0
+NHI.US,D,20070608,000000,17.3109,17.5253,17.2595,17.3575,130988.41444323,0
+NHI.US,D,20070611,000000,17.277,17.4351,17.2081,17.3109,195628.98142402,0
+NHI.US,D,20070612,000000,17.1868,17.1868,16.858,16.9394,643644.74158929,0
+NHI.US,D,20070613,000000,16.9811,17.1868,16.8211,17.1296,90795.155470799,0
+NHI.US,D,20070614,000000,17.1082,17.2013,17.0239,17.0723,61555.915289266,0
+NHI.US,D,20070615,000000,17.6388,17.6388,17.0239,17.0985,300464.86931019,0
+NHI.US,D,20070618,000000,17.1654,17.3342,16.9685,17.0151,178700.51191375,0
+NHI.US,D,20070619,000000,16.9394,17.0675,16.858,17.0151,165236.08975759,0
+NHI.US,D,20070620,000000,17.0811,17.1082,16.7173,16.7406,238525.43449244,0
+NHI.US,D,20070621,000000,16.662,16.8366,16.5321,16.6718,202945.75049311,0
+NHI.US,D,20070622,000000,16.6718,16.8434,16.5417,16.6358,367027.15779933,0
+NHI.US,D,20070625,000000,16.7018,16.7018,16.3633,16.4302,273539.11789729,0
+NHI.US,D,20070626,000000,16.5,16.5525,16.2857,16.5,185238.90129463,0
+NHI.US,D,20070627,000000,16.2334,16.3613,16.1257,16.1829,225636.29162901,0
+NHI.US,D,20070628,000000,16.2198,16.4031,16.0122,16.0733,236985.17057962,0
+NHI.US,D,20070629,000000,16.1712,16.3555,15.7105,15.8705,354712.26326217,0
+NHI.US,D,20070702,000000,15.8763,16.0064,15.8589,15.8948,232178.8048758,0
+NHI.US,D,20070703,000000,15.983,16.2198,15.8502,16.1149,184087.31174269,0
+NHI.US,D,20070705,000000,16.1586,16.4031,16.1005,16.3691,159270.91773649,0
+NHI.US,D,20070706,000000,16.4069,16.6097,16.3187,16.5835,131193.57677165,0
+NHI.US,D,20070709,000000,16.5049,16.6039,16.3555,16.4602,416655.82194581,0
+NHI.US,D,20070710,000000,16.3401,16.5525,16.0849,16.5417,485134.67711093,0
+NHI.US,D,20070711,000000,16.5049,16.6718,16.4923,16.6718,197359.9741346,0
+NHI.US,D,20070712,000000,16.7581,16.8133,16.5999,16.6552,323545.11577344,0
+NHI.US,D,20070713,000000,16.5835,16.6718,16.4806,16.5631,196203.22975028,0
+NHI.US,D,20070716,000000,16.4846,16.6718,16.47,16.4806,82129.882253148,0
+NHI.US,D,20070717,000000,16.5117,16.8085,16.4118,16.5631,231795.2853473,0
+NHI.US,D,20070718,000000,16.5049,16.9394,16.4176,16.9172,352599.81295604,0
+NHI.US,D,20070719,000000,16.9811,17.3342,16.9404,17.2711,582666.16752571,0
+NHI.US,D,20070720,000000,17.2595,17.3886,17.1616,17.2139,414921.73633582,0
+NHI.US,D,20070723,000000,17.2789,17.4991,16.858,16.9404,413195.8984576,0
+NHI.US,D,20070724,000000,16.7299,17.1238,16.0733,16.4544,506108.6590669,0
+NHI.US,D,20070725,000000,16.3497,16.6097,16.1373,16.3846,500712.58053969,0
+NHI.US,D,20070726,000000,16.147,16.3788,15.5757,16.0064,521680.37669681,0
+NHI.US,D,20070727,000000,15.8763,16.1829,15.3827,15.3865,398960.31337856,0
+NHI.US,D,20070730,000000,15.3516,15.6106,15.3254,15.4952,202945.75049311,0
+NHI.US,D,20070731,000000,15.6329,16.0733,15.5844,15.8065,313743.71750095,0
+NHI.US,D,20070801,000000,15.7862,16.0694,15.3865,15.9598,275272.17254083,0
+NHI.US,D,20070802,000000,16.4846,16.4846,15.9598,16.1421,281422.91852732,0
+NHI.US,D,20070803,000000,16.1189,16.1257,15.0073,15.1198,348561.51727567,0
+NHI.US,D,20070806,000000,15.0073,15.3352,14.1139,15.309,464173.06675266,0
+NHI.US,D,20070807,000000,14.5388,15.5494,14.5388,15.1809,499570.26968601,0
+NHI.US,D,20070808,000000,15.3574,15.9714,15.1857,15.6329,319899.61831982,0
+NHI.US,D,20070809,000000,15.6581,15.6581,14.8696,15.5272,269691.55101469,0
+NHI.US,D,20070810,000000,15.4098,15.5582,15.0218,15.2469,484749.09564949,0
+NHI.US,D,20070813,000000,15.4952,15.501,15.0073,15.1528,312391.08948648,0
+NHI.US,D,20070814,000000,15.2285,15.2285,14.5349,14.5659,235070.66583659,0
+NHI.US,D,20070815,000000,14.6193,14.9985,14.3884,14.4757,369336.52270206,0
+NHI.US,D,20070816,000000,14.4999,15.3827,14.2236,14.9927,469941.32417715,0
+NHI.US,D,20070817,000000,15.1586,16.0412,14.9927,15.8017,518413.24393931,0
+NHI.US,D,20070820,000000,15.8405,16.0248,15.6106,15.7241,217366.90953755,0
+NHI.US,D,20070821,000000,15.7813,15.9753,15.566,15.6106,102145.06538789,0
+NHI.US,D,20070822,000000,15.5175,16.0006,15.5175,15.8317,201791.06804173,0
+NHI.US,D,20070823,000000,15.7939,15.8405,15.1198,15.3827,203709.69665067,0
+NHI.US,D,20070824,000000,15.3458,15.501,15.274,15.4147,131768.85606439,0
+NHI.US,D,20070827,000000,15.3458,15.4185,14.9529,14.9529,151580.93880365,0
+NHI.US,D,20070828,000000,14.888,15.115,14.7861,14.9375,241793.5982164,0
+NHI.US,D,20070829,000000,15.0442,15.2798,14.7997,15.115,291424.32429585,0
+NHI.US,D,20070830,000000,14.9529,15.2159,14.888,15.0568,181782.07070584,0
+NHI.US,D,20070831,000000,15.2905,15.4816,14.9151,15.1276,197746.58656251,0
+NHI.US,D,20070904,000000,15.0442,15.0732,14.8638,14.9491,183129.54388793,0
+NHI.US,D,20070905,000000,14.8822,14.9491,14.6756,14.6804,117534.30195183,0
+NHI.US,D,20070906,000000,14.8268,14.9375,14.63,14.8928,140421.75768435,0
+NHI.US,D,20070907,000000,14.6125,14.8462,14.5301,14.6552,188709.13444759,0
+NHI.US,D,20070910,000000,14.6862,14.9413,14.4146,14.7483,121763.32642996,0
+NHI.US,D,20070911,000000,14.8462,14.9443,14.6387,14.6697,123881.96253494,0
+NHI.US,D,20070912,000000,14.6552,14.888,14.5077,14.6193,190438.06522522,0
+NHI.US,D,20070913,000000,14.6756,15.0034,14.5475,14.6911,97332.51388521,0
+NHI.US,D,20070914,000000,14.5475,14.9529,14.5475,14.9151,112529.9906849,0
+NHI.US,D,20070917,000000,14.8957,14.8957,14.6756,14.7521,376063.57894777,0
+NHI.US,D,20070918,000000,14.8055,15.3574,14.7571,15.2285,554193.96640116,0
+NHI.US,D,20070919,000000,15.3458,15.7552,15.2546,15.7328,231991.16897745,0
+NHI.US,D,20070920,000000,15.7416,15.9753,15.6057,15.9598,133691.60853921,0
+NHI.US,D,20070921,000000,16.0946,16.4273,16.0694,16.3633,482054.14928531,0
+NHI.US,D,20070924,000000,16.3283,16.4602,16.1043,16.1896,257381.8113099,0
+NHI.US,D,20070925,000000,16.147,16.1586,15.9132,16.0897,88487.852501007,0
+NHI.US,D,20070926,000000,16.0064,16.0374,15.501,15.7328,71753.204687931,0
+NHI.US,D,20070927,000000,15.7416,15.8589,15.5272,15.6291,84255.735123439,0
+NHI.US,D,20070928,000000,15.5892,15.7978,15.4185,15.4651,115415.66584686,0
+NHI.US,D,20071001,000000,15.3972,16.0248,15.3923,15.8589,115034.20825131,0
+NHI.US,D,20071002,000000,15.9083,16.1712,15.7047,16.1712,70023.242943824,0
+NHI.US,D,20071003,000000,16.0946,16.1625,15.6291,15.695,142537.30088989,0
+NHI.US,D,20071004,000000,15.7862,16.0374,15.7192,15.9714,98112.95550636,0
+NHI.US,D,20071005,000000,16.1315,16.5951,15.855,16.5951,199480.67217252,0
+NHI.US,D,20071008,000000,16.5359,16.5359,16.2595,16.4031,65790.094599781,0
+NHI.US,D,20071009,000000,16.4069,16.4602,16.0064,16.4602,101764.63875882,0
+NHI.US,D,20071010,000000,16.4602,16.4602,16.0064,16.1005,79061.726025222,0
+NHI.US,D,20071011,000000,16.147,16.3119,15.6213,15.7105,111374.27726705,0
+NHI.US,D,20071012,000000,15.7105,16.3788,15.7105,16.1674,117534.30195183,0
+NHI.US,D,20071015,000000,16.147,16.1519,15.5078,16.0694,140042.36202175,0
+NHI.US,D,20071016,000000,16.0064,16.0064,15.7464,15.7774,55400.014470397,0
+NHI.US,D,20071017,000000,15.9598,16.0064,15.5224,15.9947,125610.89331257,0
+NHI.US,D,20071018,000000,15.9258,16.0897,15.6581,16.0733,71937.747686855,0
+NHI.US,D,20071019,000000,15.9898,16.0064,15.2798,15.3254,181782.07070584,0
+NHI.US,D,20071022,000000,15.1082,15.7552,15.1014,15.7241,117721.93785017,0
+NHI.US,D,20071023,000000,15.2236,15.3206,14.6969,14.8782,847158.55460981,0
+NHI.US,D,20071024,000000,14.8782,14.888,14.306,14.6552,279311.49918767,0
+NHI.US,D,20071025,000000,14.7337,14.8782,14.4476,14.8114,252765.14343737,0
+NHI.US,D,20071026,000000,14.984,14.984,14.6222,14.6436,109454.61769165,0
+NHI.US,D,20071029,000000,14.6969,14.8588,14.5475,14.598,111758.82776202,0
+NHI.US,D,20071030,000000,14.5058,14.7377,14.467,14.5766,115415.66584686,0
+NHI.US,D,20071031,000000,14.6076,14.7337,14.3128,14.6552,380297.75825829,0
+NHI.US,D,20071101,000000,14.3846,14.5553,13.948,14.0073,332594.93948605,0
+NHI.US,D,20071102,000000,14.0111,14.2604,13.757,14.1324,202362.22346857,0
+NHI.US,D,20071105,000000,13.9074,13.9684,13.5058,13.7725,231221.03702104,0
+NHI.US,D,20071106,000000,13.7085,14.1828,13.5096,14.1498,269628.66205975,0
+NHI.US,D,20071107,000000,14.1198,14.1867,13.5145,13.757,328167.96944481,0
+NHI.US,D,20071108,000000,13.7618,13.9723,13.6823,13.8075,322559.51182387,0
+NHI.US,D,20071109,000000,13.7725,14.4534,13.6037,14.4088,319129.48636341,0
+NHI.US,D,20071112,000000,14.337,14.8114,14.2721,14.5475,146194.13897472,0
+NHI.US,D,20071113,000000,14.6436,14.7337,14.4311,14.6552,184087.31174269,0
+NHI.US,D,20071114,000000,14.7173,14.8638,14.3011,14.5475,190820.55378724,0
+NHI.US,D,20071115,000000,14.4573,14.5349,14.1828,14.3322,183709.97801305,0
+NHI.US,D,20071116,000000,14.2798,14.6018,13.8656,14.6018,296046.14700075,0
+NHI.US,D,20071119,000000,14.5077,14.5077,14.1071,14.3186,232948.9368322,0
+NHI.US,D,20071120,000000,14.2905,14.5941,14.1071,14.4311,270846.23346606,0
+NHI.US,D,20071121,000000,14.3622,14.5349,14.1867,14.306,319707.85855558,0
+NHI.US,D,20071123,000000,14.4088,14.5824,14.3884,14.5553,73293.468600741,0
+NHI.US,D,20071126,000000,14.6222,14.6222,13.5795,13.6077,214679.17993868,0
+NHI.US,D,20071127,000000,13.6561,14.0403,13.6077,13.9646,286811.78028921,0
+NHI.US,D,20071128,000000,14.144,14.7337,14.144,14.5824,252573.38367312,0
+NHI.US,D,20071129,000000,14.5601,14.6076,14.3128,14.4204,173702.38644567,0
+NHI.US,D,20071130,000000,14.6804,14.7337,14.1033,14.2158,307778.54547985,0
+NHI.US,D,20071203,000000,14.1664,14.3419,13.9374,14.0761,138505.19100836,0
+NHI.US,D,20071204,000000,14.0761,14.0761,13.6823,13.886,264112.99142151,0
+NHI.US,D,20071205,000000,14.1498,14.2721,13.8239,14.1984,183894.52101197,0
+NHI.US,D,20071206,000000,14.2381,14.7521,14.2158,14.6998,251993.98051449,0
+NHI.US,D,20071207,000000,14.8055,15.0946,14.7483,15.0946,232565.41730371,0
+NHI.US,D,20071210,000000,15.1014,15.2469,15.0034,15.2159,103876.05809847,0
+NHI.US,D,20071211,000000,15.2905,15.5708,15.0606,15.1082,342016.94209594,0
+NHI.US,D,20071212,000000,15.4952,15.5078,14.6804,14.9316,250769.19234286,0
+NHI.US,D,20071213,000000,14.9258,15.0916,14.7571,15.0684,118781.77138589,0
+NHI.US,D,20071214,000000,14.8696,15.2285,14.6911,14.7337,134652.46929339,0
+NHI.US,D,20071217,000000,14.6125,14.6348,14.2837,14.4757,139274.2919983,0
+NHI.US,D,20071218,000000,14.66,14.9103,14.3283,14.8327,183129.54388793,0
+NHI.US,D,20071219,000000,14.8782,15.2159,14.7861,15.115,166197.98147824,0
+NHI.US,D,20071220,000000,15.21,15.21,14.7571,15.1324,177356.13163108,0
+NHI.US,D,20071221,000000,15.341,15.6106,15.2624,15.6106,388378.47348494,0
+NHI.US,D,20071224,000000,15.534,15.6329,15.4816,15.6106,125610.89331257,0
+NHI.US,D,20071226,000000,15.5534,15.7241,15.3254,15.3254,216217.38191855,0
+NHI.US,D,20071227,000000,15.2672,15.2672,14.5601,14.6387,312329.23149802,0
+NHI.US,D,20071228,000000,14.8462,14.9209,14.3758,14.3884,136895.85234176,0
+NHI.US,D,20071231,000000,14.3526,14.5077,14.2555,14.3594,262255.18983457,0
+NHI.US,D,20080102,000000,14.3884,14.6756,14.2236,14.5301,195819.7102218,0
+NHI.US,D,20080103,000000,14.5601,14.6969,14.3186,14.3594,157161.56032979,0
+NHI.US,D,20080104,000000,14.1596,14.405,13.983,14.2905,190820.55378724,0
+NHI.US,D,20080107,000000,14.405,14.6862,14.2837,14.5145,204763.34438754,0
+NHI.US,D,20080108,000000,14.5659,14.8268,14.2555,14.3235,193324.77135365,0
+NHI.US,D,20080109,000000,14.2749,14.6668,14.1867,14.6348,170604.33218999,0
+NHI.US,D,20080110,000000,14.4825,14.9985,14.3283,14.6911,208282.0329648,0
+NHI.US,D,20080111,000000,14.6125,14.7571,14.3526,14.4999,289501.57182101,0
+NHI.US,D,20080114,000000,14.5873,14.6697,14.4534,14.5873,153793.3928578,0
+NHI.US,D,20080115,000000,14.4757,14.8152,14.3932,14.7735,145809.58847975,0
+NHI.US,D,20080116,000000,14.7571,15.3516,14.7571,14.9375,134009.14621333,0
+NHI.US,D,20080117,000000,15.0218,15.0218,14.4883,14.7337,130468.80734012,0
+NHI.US,D,20080118,000000,14.7571,14.8928,14.1596,14.2381,356350.46899005,0
+NHI.US,D,20080122,000000,14.1256,14.8268,14.0305,14.5824,182066.61745279,0
+NHI.US,D,20080123,000000,14.4999,15.5892,14.1498,15.5708,220789.71823268,0
+NHI.US,D,20080124,000000,15.6581,15.6581,14.6911,15.0645,245455.59113361,0
+NHI.US,D,20080125,000000,15.1809,15.4389,14.5601,14.7056,173994.14995794,0
+NHI.US,D,20080128,000000,14.7231,15.4952,14.6193,15.4952,217560.73123474,0
+NHI.US,D,20080129,000000,15.6057,15.6057,15.1857,15.3352,237376.93783991,0
+NHI.US,D,20080130,000000,15.309,15.309,14.6387,14.7056,302725.77878863,0
+NHI.US,D,20080131,000000,14.5553,15.2672,14.4883,15.21,201592.09151217,0
+NHI.US,D,20080201,000000,15.2798,15.6601,15.1925,15.5892,261763.41882626,0
+NHI.US,D,20080204,000000,15.4874,15.4874,15.0073,15.0442,196065.08024271,0
+NHI.US,D,20080205,000000,14.9587,15.0916,14.8114,14.9209,204674.68127074,0
+NHI.US,D,20080206,000000,15.1014,15.4874,15.0218,15.1276,138879.43183858,0
+NHI.US,D,20080207,000000,15.0946,15.4952,14.9655,15.4952,191209.2281481,0
+NHI.US,D,20080208,000000,15.4593,15.6417,15.1857,15.2982,102335.79418565,0
+NHI.US,D,20080211,000000,15.4495,15.5126,15.0519,15.1721,178219.05057019,0
+NHI.US,D,20080212,000000,15.2798,15.695,15.2003,15.534,128693.48307113,0
+NHI.US,D,20080213,000000,15.566,16.1315,15.566,16.1149,197234.19622472,0
+NHI.US,D,20080214,000000,16.1315,16.1984,15.5426,15.6009,110918.59008535,0
+NHI.US,D,20080215,000000,15.5426,15.5796,15.2624,15.5378,123686.0789048,0
+NHI.US,D,20080219,000000,15.7754,15.8211,15.534,15.8211,125224.28088465,0
+NHI.US,D,20080220,000000,15.7357,16.1829,15.6601,16.1043,108094.77291187,0
+NHI.US,D,20080221,000000,16.0529,16.177,15.3352,15.3972,143597.13442561,0
+NHI.US,D,20080222,000000,15.4389,15.7018,15.2343,15.5378,216790.59927833,0
+NHI.US,D,20080225,000000,15.5757,15.9025,15.4593,15.7939,157461.57157385,0
+NHI.US,D,20080226,000000,15.7939,15.9326,15.6213,15.6795,129650.21995942,0
+NHI.US,D,20080227,000000,15.695,16.2595,15.695,16.2595,264642.90818937,0
+NHI.US,D,20080228,000000,16.1586,16.1625,15.534,15.6291,227083.76855912,0
+NHI.US,D,20080229,000000,15.6417,15.695,15.4301,15.501,300464.86931019,0
+NHI.US,D,20080303,000000,15.5378,15.5582,15.1528,15.5272,392994.11039099,0
+NHI.US,D,20080304,000000,15.3768,15.6891,15.274,15.566,492449.38424707,0
+NHI.US,D,20080305,000000,15.6155,16.0277,15.4563,15.5126,153384.09916745,0
+NHI.US,D,20080306,000000,15.4563,15.4563,14.9927,14.9927,229497.26107578,0
+NHI.US,D,20080307,000000,14.9529,15.2041,14.9209,14.9655,171201.26177869,0
+NHI.US,D,20080310,000000,15.0732,15.2003,14.9258,14.9587,123881.96253494,0
+NHI.US,D,20080311,000000,15.4147,15.6795,15.1654,15.6795,207997.48621786,0
+NHI.US,D,20080312,000000,15.7416,15.9656,15.6106,15.7774,207555.20160032,0
+NHI.US,D,20080313,000000,15.6213,16.018,15.4563,15.8705,307201.20425416,0
+NHI.US,D,20080314,000000,15.9598,16.0471,15.3681,15.695,285161.20296363,0
+NHI.US,D,20080317,000000,15.304,16.1586,15.2934,15.9501,142734.21548651,0
+NHI.US,D,20080318,000000,16.2595,16.4661,15.9792,16.3914,179476.829669,0
+NHI.US,D,20080319,000000,16.4661,16.985,16.2857,16.2857,300078.25688227,0
+NHI.US,D,20080320,000000,16.5457,17.0626,16.4224,16.9472,652107.94537795,0
+NHI.US,D,20080324,000000,16.955,17.2139,16.7794,16.858,195406.29266554,0
+NHI.US,D,20080325,000000,16.8987,16.9394,16.6718,16.8434,117534.30195183,0
+NHI.US,D,20080326,000000,16.7921,16.985,16.5525,16.955,297086.39217345,0
+NHI.US,D,20080327,000000,16.9046,17.1034,16.662,16.7921,247809.28759475,0
+NHI.US,D,20080328,000000,16.8434,16.9046,16.436,16.4923,101378.0263309,0
+NHI.US,D,20080331,000000,16.3739,16.7969,16.1189,16.1189,201977.67297361,0
+NHI.US,D,20080401,000000,16.1712,16.5631,16.1712,16.5233,230883.9109839,0
+NHI.US,D,20080402,000000,16.5417,16.693,16.4273,16.5787,112464.00883053,0
+NHI.US,D,20080403,000000,16.4602,16.9326,16.4602,16.8541,153889.27273993,0
+NHI.US,D,20080404,000000,16.8027,16.8434,16.2324,16.3401,156964.64573318,0
+NHI.US,D,20080407,000000,16.4224,16.4661,16.245,16.3187,99224.337365803,0
+NHI.US,D,20080408,000000,16.2256,16.3691,16.0897,16.1625,75406.949873339,0
+NHI.US,D,20080409,000000,16.1586,16.2334,15.8356,15.8763,74415.16012493,0
+NHI.US,D,20080410,000000,15.8405,16.245,15.8405,16.1043,96469.594946105,0
+NHI.US,D,20080411,000000,15.9753,16.0568,15.4816,15.5224,112919.69601223,0
+NHI.US,D,20080414,000000,15.4767,16.0335,15.4767,15.7552,80623.640233995,0
+NHI.US,D,20080415,000000,15.8948,15.8977,15.6329,15.8317,69630.444717063,0
+NHI.US,D,20080416,000000,15.9898,16.2334,15.8211,16.177,217395.77659883,0
+NHI.US,D,20080417,000000,16.1189,16.2334,15.9898,16.1421,118875.58933507,0
+NHI.US,D,20080418,000000,16.4069,16.4273,15.8705,16.0122,146964.27093112,0
+NHI.US,D,20080421,000000,15.8317,16.0064,15.6669,15.7416,144142.51569059,0
+NHI.US,D,20080422,000000,15.6533,15.6843,15.4923,15.5844,246435.00928432,0
+NHI.US,D,20080423,000000,15.6533,15.7774,15.534,15.7105,155646.03961237,0
+NHI.US,D,20080424,000000,15.7328,15.8269,15.5757,15.8269,212558.48190076,0
+NHI.US,D,20080425,000000,15.8065,15.9753,15.6291,15.8977,118638.46704594,0
+NHI.US,D,20080428,000000,15.983,15.983,15.7464,15.855,128485.2278433,0
+NHI.US,D,20080429,000000,15.8356,15.8881,15.5796,15.6291,108697.88829941,0
+NHI.US,D,20080430,000000,15.7552,16.0006,15.5796,15.7774,262020.1294784,0
+NHI.US,D,20080501,000000,15.8065,16.1712,15.5844,15.7813,286737.55070305,0
+NHI.US,D,20080502,000000,15.8977,16.1586,15.6417,15.6795,176758.17107591,0
+NHI.US,D,20080505,000000,15.7328,15.8317,15.6057,15.8317,116782.72739195,0
+NHI.US,D,20080506,000000,15.7552,15.9898,15.6843,15.9898,85306.289960891,0
+NHI.US,D,20080507,000000,15.9898,15.9898,15.2672,15.2905,189208.12222122,0
+NHI.US,D,20080508,000000,15.3254,15.5175,15.3254,15.5175,152396.43328494,0
+NHI.US,D,20080509,000000,15.4651,15.6009,15.3768,15.6009,102221.35690699,0
+NHI.US,D,20080512,000000,15.6533,15.9898,15.534,15.9598,103143.04093514,0
+NHI.US,D,20080513,000000,15.9898,16.2382,15.9258,16.2382,95075.728272666,0
+NHI.US,D,20080514,000000,16.1829,16.245,15.7754,15.8211,82471.132156187,0
+NHI.US,D,20080515,000000,15.7552,15.855,15.501,15.7862,85472.275563276,0
+NHI.US,D,20080516,000000,15.9656,15.9656,15.4301,15.5534,151580.93880365,0
+NHI.US,D,20080519,000000,15.6057,15.6291,15.3865,15.4651,149652.00052999,0
+NHI.US,D,20080520,000000,15.4233,15.4923,15.2672,15.4389,123040.69389179,0
+NHI.US,D,20080521,000000,15.5272,15.5534,15.0645,15.0732,200362.14850816,0
+NHI.US,D,20080522,000000,15.2041,15.2672,15.0364,15.2159,168921.79490371,0
+NHI.US,D,20080523,000000,15.2159,15.3148,15.1654,15.274,87299.148155981,0
+NHI.US,D,20080527,000000,15.341,15.5844,15.3206,15.4767,116482.71614789,0
+NHI.US,D,20080528,000000,15.5078,15.5582,15.4098,15.4767,80618.485401623,0
+NHI.US,D,20080529,000000,15.4767,15.9132,15.4437,15.9132,139457.80403075,0
+NHI.US,D,20080530,000000,15.8443,15.9898,15.7241,15.9898,209906.83612851,0
+NHI.US,D,20080602,000000,15.9384,16.0006,15.5757,16.0006,165370.11539927,0
+NHI.US,D,20080603,000000,15.9753,16.1005,15.7416,16.0529,99060.413696369,0
+NHI.US,D,20080604,000000,16.0248,16.2973,15.9753,16.2799,110247.4309105,0
+NHI.US,D,20080605,000000,16.2566,16.5321,16.1043,16.5321,127277.96610173,0
+NHI.US,D,20080606,000000,16.4884,16.5049,16.0636,16.1101,80053.515773631,0
+NHI.US,D,20080609,000000,16.1101,16.1101,15.7018,15.7552,92924.101240513,0
+NHI.US,D,20080610,000000,15.7328,15.8589,15.5757,15.6669,125053.14044989,0
+NHI.US,D,20080611,000000,15.5757,15.6417,15.4301,15.4767,184257.42121097,0
+NHI.US,D,20080612,000000,15.4767,15.7774,15.3613,15.4437,243155.50492913,0
+NHI.US,D,20080613,000000,15.5378,15.7754,15.4767,15.7754,61129.095168848,0
+NHI.US,D,20080616,000000,15.7552,16.0733,15.6843,16.0733,103349.23423003,0
+NHI.US,D,20080617,000000,16.0529,16.0529,15.695,15.7192,68542.775086531,0
+NHI.US,D,20080618,000000,15.6213,15.6891,15.4301,15.5426,51311.201432776,0
+NHI.US,D,20080619,000000,15.5426,15.8977,15.5426,15.8977,77250.317929634,0
+NHI.US,D,20080620,000000,15.8317,15.8881,15.5494,15.6581,231102.47587648,0
+NHI.US,D,20080623,000000,15.7328,15.7464,15.534,15.534,84316.562145431,0
+NHI.US,D,20080624,000000,15.5426,15.6329,15.3923,15.4816,154045.97964404,0
+NHI.US,D,20080625,000000,15.4767,15.6795,15.1877,15.3352,198373.41417898,0
+NHI.US,D,20080626,000000,15.1857,15.1857,14.7629,14.888,128328.52093918,0
+NHI.US,D,20080627,000000,14.9316,14.9316,14.4253,14.8957,396309.69857278,0
+NHI.US,D,20080630,000000,14.4204,14.9927,14.4204,14.7056,131321.41661448,0
+NHI.US,D,20080701,000000,14.6018,14.6969,14.1984,14.6804,213835.8493626,0
+NHI.US,D,20080702,000000,14.6697,14.7483,14.3419,14.4883,154726.41751717,0
+NHI.US,D,20080703,000000,14.5077,14.9258,14.4253,14.8327,98764.526318205,0
+NHI.US,D,20080707,000000,14.8366,14.9985,14.3283,14.6504,203115.85996139,0
+NHI.US,D,20080708,000000,14.5718,15.5224,14.5475,15.5224,215645.19552523,0
+NHI.US,D,20080709,000000,15.372,15.4767,14.5824,14.6756,157049.18498408,0
+NHI.US,D,20080710,000000,14.6387,15.081,14.5718,14.8638,195694.96327838,0
+NHI.US,D,20080711,000000,14.598,15.3312,14.598,15.3254,141143.43421645,0
+NHI.US,D,20080714,000000,15.4495,15.4699,14.8201,14.9791,126805.78345644,0
+NHI.US,D,20080715,000000,14.7521,15.2672,14.6504,15.0102,154732.60331601,0
+NHI.US,D,20080716,000000,15.015,15.4767,14.9103,15.3827,191473.15556556,0
+NHI.US,D,20080717,000000,15.4098,15.5757,15.2498,15.4593,220052.57720345,0
+NHI.US,D,20080718,000000,15.4495,15.4767,15.2546,15.4651,139841.32355923,0
+NHI.US,D,20080721,000000,15.4952,15.4952,15.2041,15.2934,107917.44667826,0
+NHI.US,D,20080722,000000,15.1877,15.9384,15.1198,15.9326,336543.54108315,0
+NHI.US,D,20080723,000000,15.8831,16.018,15.7774,15.9598,131357.50044109,0
+NHI.US,D,20080724,000000,15.9792,15.9898,15.6009,15.7512,143479.60424753,0
+NHI.US,D,20080725,000000,15.7939,16.0374,15.5892,15.9714,155580.057758,0
+NHI.US,D,20080728,000000,15.8881,16.0374,15.6843,15.8143,104724.54350693,0
+NHI.US,D,20080729,000000,15.9501,16.0636,15.8211,15.954,212507.96454352,0
+NHI.US,D,20080730,000000,15.9326,16.0946,15.566,15.9452,163041.16213351,0
+NHI.US,D,20080731,000000,15.6746,16.0374,15.6746,15.9326,108227.76758707,0
+NHI.US,D,20080801,000000,15.9898,15.9947,15.5951,15.8269,223344.45315634,0
+NHI.US,D,20080804,000000,15.8881,15.8881,15.5426,15.7552,91190.015630509,0
+NHI.US,D,20080805,000000,15.9326,16.0636,15.7628,15.9898,602705.06288936,0
+NHI.US,D,20080806,000000,15.8065,16.0374,15.7192,15.8948,220773.22276908,0
+NHI.US,D,20080807,000000,15.7813,15.8977,15.6581,15.8948,158990.49485545,0
+NHI.US,D,20080808,000000,15.9258,16.2081,15.9258,16.1005,181802.69003533,0
+NHI.US,D,20080811,000000,16.1586,16.2382,15.9947,16.2382,450695.24203234,0
+NHI.US,D,20080812,000000,16.1936,16.3914,16.0335,16.3022,405044.04654422,0
+NHI.US,D,20080813,000000,16.1984,16.4302,16.1712,16.2973,247878.36234853,0
+NHI.US,D,20080814,000000,16.1984,16.6766,16.1984,16.5893,211059.45664693,0
+NHI.US,D,20080815,000000,16.6358,16.7969,16.3691,16.5525,212197.64363471,0
+NHI.US,D,20080818,000000,16.5049,16.6872,16.3914,16.4884,74401.757560762,0
+NHI.US,D,20080819,000000,16.3788,16.3972,16.1674,16.3691,92865.336151471,0
+NHI.US,D,20080820,000000,16.4224,16.5272,16.2595,16.5272,117884.83055313,0
+NHI.US,D,20080821,000000,16.3225,16.5457,16.2644,16.4273,127458.38523476,0
+NHI.US,D,20080822,000000,16.5272,16.89,16.4031,16.8085,251729.02213056,0
+NHI.US,D,20080825,000000,16.8434,16.8434,16.3497,16.5272,92965.339899491,0
+NHI.US,D,20080826,000000,16.5272,16.693,16.4602,16.6824,72698.600944991,0
+NHI.US,D,20080827,000000,16.63,16.8211,16.6232,16.7697,140168.13993163,0
+NHI.US,D,20080828,000000,16.7921,17.0675,16.7794,17.0461,168231.04736583,0
+NHI.US,D,20080829,000000,16.9172,16.9977,16.8541,16.8706,114334.18201517,0
+NHI.US,D,20080902,000000,17.0189,17.1771,16.7697,16.9298,171447.66276608,0
+NHI.US,D,20080903,000000,16.8987,17.1907,16.89,17.1907,118147.72700411,0
+NHI.US,D,20080904,000000,17.0772,17.114,16.47,16.6718,145294.10524253,0
+NHI.US,D,20080905,000000,16.7173,16.9394,16.4273,16.8706,122878.83215531,0
+NHI.US,D,20080908,000000,17.4351,17.4351,16.8754,17.0723,156526.48498154,0
+NHI.US,D,20080909,000000,17.0927,17.2789,16.7124,16.7173,139475.33046081,0
+NHI.US,D,20080910,000000,16.9172,17.0189,16.8259,16.955,117429.14337143,0
+NHI.US,D,20080911,000000,16.9046,17.0675,16.6407,17.0675,146184.86027646,0
+NHI.US,D,20080912,000000,17.1238,17.1238,16.7921,17.0113,111892.8534037,0
+NHI.US,D,20080915,000000,17.0151,17.341,16.6097,16.7969,181395.45827793,0
+NHI.US,D,20080916,000000,16.5272,17.2275,16.5272,17.2275,235982.0402,0
+NHI.US,D,20080917,000000,16.7921,17.0675,16.7124,16.7649,174447.77520669,0
+NHI.US,D,20080918,000000,17.15,17.5389,16.6514,17.2789,319381.04218318,0
+NHI.US,D,20080919,000000,17.3274,18.054,16.9511,17.8464,659881.43259522,0
+NHI.US,D,20080922,000000,17.5447,17.8464,17.15,17.1955,144180.66145015,0
+NHI.US,D,20080923,000000,17.1082,17.4565,17.1082,17.1558,125586.15011718,0
+NHI.US,D,20080924,000000,17.0626,17.3798,16.9724,16.985,108782.42755032,0
+NHI.US,D,20080925,000000,17.0239,17.5282,16.9472,17.341,126972.8000253,0
+NHI.US,D,20080926,000000,17.0297,17.2877,16.698,17.2789,163462.82742155,0
+NHI.US,D,20080929,000000,16.9685,17.5282,16.8987,16.9172,128999.68011405,0
+NHI.US,D,20080930,000000,17.0189,17.6262,16.7649,17.6262,206306.70119977,0
+NHI.US,D,20081001,000000,17.4351,17.4565,17.0423,17.3972,93831.351738019,0
+NHI.US,D,20081002,000000,17.277,17.4225,16.9511,17.0189,121154.02524358,0
+NHI.US,D,20081003,000000,17.2537,17.4225,16.9046,17.0189,175125.1201804,0
+NHI.US,D,20081006,000000,16.6766,17.1082,16.1674,16.6872,281128.06211563,0
+NHI.US,D,20081007,000000,16.6824,16.9046,15.8831,15.9083,219141.20284005,0
+NHI.US,D,20081008,000000,16.0335,16.4748,14.9529,15.7328,412640.20752788,0
+NHI.US,D,20081009,000000,15.7754,15.9326,13.6077,13.6077,478155.03407899,0
+NHI.US,D,20081010,000000,12.9297,14.208,1.24087,14.208,544837.94564563,0
+NHI.US,D,20081013,000000,14.9529,15.2041,14.1984,15.2041,287493.24912881,0
+NHI.US,D,20081014,000000,15.372,15.5224,14.2022,15.0034,250718.67498561,0
+NHI.US,D,20081015,000000,14.5553,14.7997,13.8753,13.8753,194350.58299572,0
+NHI.US,D,20081016,000000,14.3806,14.5718,13.4369,14.1596,482425.29721611,0
+NHI.US,D,20081017,000000,13.8239,14.8366,13.5446,14.0208,292925.41148263,0
+NHI.US,D,20081020,000000,14.3128,14.3128,13.5523,14.2158,181512.98845602,0
+NHI.US,D,20081021,000000,13.9598,14.4088,13.8511,14.0247,148451.95555374,0
+NHI.US,D,20081022,000000,13.9268,14.2555,13.4486,13.7085,255552.87678425,0
+NHI.US,D,20081023,000000,13.8443,14.1402,13.08,14.08,403128.51083472,0
+NHI.US,D,20081024,000000,13.5659,13.9548,13.1507,13.6774,241427.60511797,0
+NHI.US,D,20081027,000000,13.5339,14.0353,12.8908,12.9179,188513.25081745,0
+NHI.US,D,20081028,000000,13.2051,14.3467,12.6823,14.2837,347353.22456762,0
+NHI.US,D,20081029,000000,14.2604,14.8327,13.9268,14.2721,259113.83498696,0
+NHI.US,D,20081030,000000,14.437,15.0916,14.1546,15.0645,223677.45532758,0
+NHI.US,D,20081031,000000,14.9529,15.4437,14.6862,15.4437,451117.93828686,0
+NHI.US,D,20081103,000000,15.4437,15.6377,15.2934,15.566,303756.74526307,0
+NHI.US,D,20081104,000000,15.6291,15.8443,15.2159,15.8065,419052.81899889,0
+NHI.US,D,20081105,000000,15.5844,15.6669,14.8268,14.9103,284431.27869973,0
+NHI.US,D,20081106,000000,14.9927,15.1771,14.4418,14.6552,249212.43296646,0
+NHI.US,D,20081107,000000,14.63,15.3827,14.4951,15.3768,218076.21447196,0
+NHI.US,D,20081110,000000,15.4923,15.5757,14.4999,14.6387,181702.68628731,0
+NHI.US,D,20081111,000000,14.6911,15.6746,14.5233,14.5475,360083.59859399,0
+NHI.US,D,20081112,000000,14.3884,14.4757,13.9268,13.9548,276180.4540048,0
+NHI.US,D,20081113,000000,14.1324,14.5475,13.0372,14.5193,617809.75270635,0
+NHI.US,D,20081114,000000,14.2837,14.4719,13.2632,13.2768,998367.3145162,0
+NHI.US,D,20081117,000000,13.1421,13.7657,12.6571,12.6619,523540.2402167,0
+NHI.US,D,20081118,000000,12.7211,13.017,11.6658,12.3602,752450.88136853,0
+NHI.US,D,20081119,000000,12.3602,12.3602,10.0333,10.2787,1137273.5514832,0
+NHI.US,D,20081120,000000,10.2564,10.5484,9.51825,9.61719,893241.72505071,0
+NHI.US,D,20081121,000000,9.96544,9.96544,8.82094,9.60749,1330599.3538033,0
+NHI.US,D,20081124,000000,9.6977,10.5241,9.6977,10.4804,769109.23766249,0
+NHI.US,D,20081125,000000,10.6259,11.0731,10.1653,11.0382,384529.87563586,0
+NHI.US,D,20081126,000000,10.7821,11.4456,10.6289,11.4282,264955.29103112,0
+NHI.US,D,20081128,000000,11.4282,11.6289,11.1778,11.6289,122990.17653454,0
+NHI.US,D,20081201,000000,11.4534,11.5561,10.0662,10.2215,369233.42605462,0
+NHI.US,D,20081202,000000,10.1351,11.3748,10.1351,11.3748,362847.61971196,0
+NHI.US,D,20081203,000000,11.2438,11.9499,11.0421,11.883,308909.51570231,0
+NHI.US,D,20081204,000000,11.6658,12.0935,11.14,11.3573,236667.6329055,0
+NHI.US,D,20081205,000000,11.14,12.5542,10.981,12.5426,241563.6926926,0
+NHI.US,D,20081208,000000,12.5184,13.3865,12.2575,13.3749,258171.53162932,0
+NHI.US,D,20081209,000000,12.9926,13.724,12.3971,12.5658,150280.89007939,0
+NHI.US,D,20081210,000000,12.5998,13.3749,12.5998,13.3623,106935.9665946,0
+NHI.US,D,20081211,000000,13.305,13.3283,11.8462,11.9733,187642.08414654,0
+NHI.US,D,20081212,000000,11.7143,13.0732,11.7143,13.0324,152440.76484334,0
+NHI.US,D,20081215,000000,13.1421,13.3583,12.4873,12.6939,422442.63676684,0
+NHI.US,D,20081216,000000,12.9975,14.3467,12.9219,14.3235,322220.32385378,0
+NHI.US,D,20081217,000000,14.1867,14.66,13.5911,14.1362,211970.83101034,0
+NHI.US,D,20081218,000000,14.0917,14.5058,13.2294,13.4146,207349.00830543,0
+NHI.US,D,20081219,000000,14.0829,14.3806,13.6882,14.1867,351781.22557534,0
+NHI.US,D,20081222,000000,14.2323,14.2323,13.0984,13.8181,265332.62476076,0
+NHI.US,D,20081223,000000,14.0557,14.0557,13.6309,13.8443,211293.48603663,0
+NHI.US,D,20081224,000000,14.2284,14.2284,13.7822,14.0557,66041.650419545,0
+NHI.US,D,20081226,000000,14.144,14.4418,13.9374,14.0917,79787.526423225,0
+NHI.US,D,20081229,000000,13.9723,13.9723,13.2691,13.5397,192583.50645853,0
+NHI.US,D,20081230,000000,13.7376,14.0761,13.562,14.0683,150160.26700189,0
+NHI.US,D,20081231,000000,14.1256,14.5145,13.8395,14.2236,260586.05511246,0
+NHI.US,D,20090102,000000,14.2798,14.2798,13.7376,13.8181,138764.99455992,0
+NHI.US,D,20090105,000000,13.6882,14.0761,13.4146,13.7618,320219.2179269,0
+NHI.US,D,20090106,000000,13.6561,14.1867,13.499,13.8239,308151.75534359,0
+NHI.US,D,20090107,000000,13.4892,13.8345,13.3505,13.7444,242034.84437142,0
+NHI.US,D,20090108,000000,13.757,14.0073,13.5951,13.8753,248146.41363189,0
+NHI.US,D,20090109,000000,13.9151,13.9927,13.2817,13.3583,281770.3542292,0
+NHI.US,D,20090112,000000,13.3283,13.5339,13.1983,13.3331,337311.6111066,0
+NHI.US,D,20090113,000000,12.4465,13.3079,12.4465,13.2768,410625.69903683,0
+NHI.US,D,20090114,000000,12.9665,13.305,12.9364,13.1129,248939.22685073,0
+NHI.US,D,20090115,000000,13.1421,13.8899,12.7211,13.7085,260174.69948916,0
+NHI.US,D,20090116,000000,13.7202,14.0625,13.3865,14.0247,193556.7388104,0
+NHI.US,D,20090120,000000,13.8472,14.0073,13.1313,13.1313,275393.82658481,0
+NHI.US,D,20090121,000000,13.4766,14.369,13.1565,14.3419,316806.71889651,0
+NHI.US,D,20090122,000000,13.8947,14.405,13.5213,13.724,155266.64394978,0
+NHI.US,D,20090123,000000,13.1061,14.0917,13.0635,13.8133,159275.04160239,0
+NHI.US,D,20090126,000000,13.9074,14.3594,13.7822,13.9878,130505.9221332,0
+NHI.US,D,20090127,000000,14.0877,14.437,13.8075,14.1362,145516.79400102,0
+NHI.US,D,20090128,000000,14.3526,14.7735,14.1916,14.7697,245988.60080089,0
+NHI.US,D,20090129,000000,14.6193,14.7231,13.8579,13.8753,136154.58744664,0
+NHI.US,D,20090130,000000,13.9927,14.2236,13.3865,13.5058,219188.62729788,0
+NHI.US,D,20090202,000000,13.4942,14.4631,13.4233,14.4146,228448.76817128,0
+NHI.US,D,20090203,000000,14.5077,14.7483,14.144,14.5659,188115.29775831,0
+NHI.US,D,20090204,000000,14.5388,14.9103,14.2721,14.3467,200118.84042019,0
+NHI.US,D,20090205,000000,14.2749,14.66,13.9646,14.1362,150371.61512914,0
+NHI.US,D,20090206,000000,14.1664,15.0034,14.1324,14.9443,182442.92021596,0
+NHI.US,D,20090209,000000,14.9258,14.9899,14.3846,14.7056,133585.41899234,0
+NHI.US,D,20090210,000000,14.6387,14.6697,13.5397,13.5795,314502.50882614,0
+NHI.US,D,20090211,000000,13.6988,13.983,13.4854,13.9723,241032.74495827,0
+NHI.US,D,20090212,000000,13.6774,14.0169,13.1217,14.0111,297354.44345681,0
+NHI.US,D,20090213,000000,13.9723,14.1402,13.4766,13.4834,152198.48772185,0
+NHI.US,D,20090217,000000,13.2099,13.3234,12.9752,12.9849,164605.13827524,0
+NHI.US,D,20090218,000000,13.2206,13.3166,12.9607,13.2768,216913.28428879,0
+NHI.US,D,20090219,000000,13.4834,13.5562,12.8908,12.9179,215225.59217014,0
+NHI.US,D,20090220,000000,12.6997,13.3749,12.4873,13.3137,211873.92016174,0
+NHI.US,D,20090223,000000,13.401,13.4834,12.6473,12.6861,144441.49596818,0
+NHI.US,D,20090224,000000,12.9083,13.6648,12.5998,13.5951,204225.17988789,0
+NHI.US,D,20090225,000000,13.3749,13.5397,12.7376,13.1129,182941.90798959,0
+NHI.US,D,20090226,000000,13.2158,13.4321,12.4427,12.5756,150809.77588078,0
+NHI.US,D,20090227,000000,12.5087,12.7628,12.2477,12.3651,171151.77538791,0
+NHI.US,D,20090302,000000,12.2293,12.338,11.9247,12.0712,210355.30654489,0
+NHI.US,D,20090303,000000,12.2516,12.2516,11.4048,11.6085,210872.85171505,0
+NHI.US,D,20090304,000000,11.7239,12.0411,11.4534,11.7841,201591.0605457,0
+NHI.US,D,20090305,000000,11.6396,11.8316,11.1701,11.2875,204945.82545352,0
+NHI.US,D,20090306,000000,11.3049,11.4,10.8849,11.3233,281365.18440475,0
+NHI.US,D,20090309,000000,11.3418,11.3952,10.9906,11.3165,219868.03420453,0
+NHI.US,D,20090310,000000,11.6017,12.4136,11.5145,12.3835,359240.2680179,0
+NHI.US,D,20090311,000000,12.6513,12.6513,11.7609,11.9247,314130.32992886,0
+NHI.US,D,20090312,000000,11.8258,12.9471,11.5445,12.8773,271159.64727429,0
+NHI.US,D,20090313,000000,12.9849,13.1731,12.5242,12.9926,345524.29004197,0
+NHI.US,D,20090316,000000,13.1565,13.1565,12.1662,12.1701,510005.71234027,0
+NHI.US,D,20090317,000000,12.1206,13.0945,11.9781,13.0906,539766.62155787,0
+NHI.US,D,20090318,000000,12.9607,13.8075,12.7317,13.6716,441329.94257854,0
+NHI.US,D,20090319,000000,13.9074,13.9422,13.1371,13.2158,322776.0147835,0
+NHI.US,D,20090320,000000,13.3651,13.5446,13.0286,13.0324,440190.72462429,0
+NHI.US,D,20090323,000000,13.2206,14.3467,13.1633,14.3128,327547.3276272,0
+NHI.US,D,20090324,000000,14.1324,14.2604,13.3807,13.4369,295298.69630678,0
+NHI.US,D,20090325,000000,13.6009,14.1916,13.049,13.9422,277483.5956285,0
+NHI.US,D,20090326,000000,14.0208,14.2138,13.5145,14.2138,281763.13746389,0
+NHI.US,D,20090327,000000,13.7754,13.9268,13.3583,13.3651,351309.04293005,0
+NHI.US,D,20090330,000000,12.757,13.3903,12.757,13.2876,264964.56972939,0
+NHI.US,D,20090331,000000,13.4146,14.2381,13.2934,13.9306,264854.25631663,0
+NHI.US,D,20090401,000000,13.6009,14.1828,13.562,14.0451,250716.61305266,0
+NHI.US,D,20090402,000000,14.2837,14.4311,14.0917,14.3186,350291.47901978,0
+NHI.US,D,20090403,000000,14.3235,14.7697,13.948,14.7697,304316.56005869,0
+NHI.US,D,20090406,000000,14.6222,15.0858,14.4253,14.9899,408567.88995385,0
+NHI.US,D,20090407,000000,14.7735,14.8201,13.9093,14.0073,202191.08303381,0
+NHI.US,D,20090408,000000,14.1916,14.4573,14.0073,14.4476,172932.25448927,0
+NHI.US,D,20090409,000000,14.5349,15.274,14.3884,15.21,215668.90775415,0
+NHI.US,D,20090413,000000,14.9491,15.2159,14.5193,15.015,217889.60954008,0
+NHI.US,D,20090414,000000,14.6969,14.6969,13.8075,13.9646,212211.04619888,0
+NHI.US,D,20090415,000000,13.8656,14.9413,13.79,14.8744,129268.76236387,0
+NHI.US,D,20090416,000000,14.9791,15.2285,14.2138,14.9375,192763.92559155,0
+NHI.US,D,20090417,000000,14.8957,14.8957,14.5193,14.6436,202046.7477274,0
+NHI.US,D,20090420,000000,14.2749,14.6668,13.9995,14.0451,359957.82068411,0
+NHI.US,D,20090421,000000,14.0247,14.8696,13.9995,14.7124,261402.58056021,0
+NHI.US,D,20090422,000000,14.3846,14.8152,14.1324,14.1664,167237.19568448,0
+NHI.US,D,20090423,000000,14.2158,14.5058,13.9306,14.4951,168437.24066072,0
+NHI.US,D,20090424,000000,14.5193,14.9375,14.2507,14.5349,272364.8470829,0
+NHI.US,D,20090427,000000,14.1664,14.4757,13.79,14.0403,193091.77293043,0
+NHI.US,D,20090428,000000,13.9548,14.5553,13.9548,14.1916,150695.33860212,0
+NHI.US,D,20090429,000000,14.3235,14.8114,14.1867,14.66,151225.25536998,0
+NHI.US,D,20090430,000000,14.7337,14.7629,13.9074,13.9074,196308.38833068,0
+NHI.US,D,20090501,000000,13.9374,14.2284,13.757,13.8753,308201.24173437,0
+NHI.US,D,20090504,000000,14.0683,14.337,13.7512,14.3128,128417.18405599,0
+NHI.US,D,20090505,000000,14.2555,14.2555,13.2768,13.4369,270902.93662216,0
+NHI.US,D,20090506,000000,13.562,13.8656,13.4282,13.6882,213644.08959835,0
+NHI.US,D,20090507,000000,13.8472,13.8715,13.1255,13.1421,304208.30857888,0
+NHI.US,D,20090508,000000,13.4204,13.724,13.401,13.5465,335153.7982756,0
+NHI.US,D,20090511,000000,13.464,13.5951,13.3505,13.464,170054.82705911,0
+NHI.US,D,20090512,000000,13.5397,13.8016,13.2245,13.499,192947.437624,0
+NHI.US,D,20090513,000000,13.2294,13.4834,12.9926,13.0984,179037.63795089,0
+NHI.US,D,20090514,000000,13.1178,13.4524,12.9607,13.0606,182819.22297912,0
+NHI.US,D,20090515,000000,13.017,13.1633,12.6473,12.7676,234100.52638415,0
+NHI.US,D,20090518,000000,12.9121,13.1507,12.7211,13.0548,188709.13444759,0
+NHI.US,D,20090519,000000,12.9665,13.1061,12.6745,12.9752,262627.36873184,0
+NHI.US,D,20090520,000000,13.1178,13.4766,12.8346,12.8724,220845.3904223,0
+NHI.US,D,20090521,000000,12.7511,13.2448,12.7376,13.08,212401.77499665,0
+NHI.US,D,20090522,000000,13.2051,13.2574,12.9849,13.0732,153925.35656653,0
+NHI.US,D,20090526,000000,12.8472,13.8181,12.8094,13.6823,312260.15674424,0
+NHI.US,D,20090527,000000,13.5523,13.6212,13.3438,13.4321,283735.37632949,0
+NHI.US,D,20090528,000000,13.5096,13.6474,13.2691,13.5339,382640.11408822,0
+NHI.US,D,20090529,000000,13.5523,13.757,13.2934,13.7046,445700.20946368,0
+NHI.US,D,20090601,000000,13.9306,14.3932,13.5145,13.8181,362458.9453511,0
+NHI.US,D,20090602,000000,13.7657,14.1867,13.7376,14.0073,252942.46967097,0
+NHI.US,D,20090603,000000,13.9151,14.2236,13.8133,14.2236,156361.53034563,0
+NHI.US,D,20090604,000000,14.3128,14.4253,14.1546,14.3594,252308.42528919,0
+NHI.US,D,20090605,000000,14.4573,14.467,14.1916,14.2555,202093.14121875,0
+NHI.US,D,20090608,000000,14.2158,14.3467,14.0353,14.1596,158485.32128297,0
+NHI.US,D,20090609,000000,14.2022,14.2323,14.0451,14.0625,120285.95147209,0
+NHI.US,D,20090610,000000,14.0625,14.2798,13.464,13.7376,193006.20271305,0
+NHI.US,D,20090611,000000,13.8811,13.9927,13.5717,13.6037,227751.83483456,0
+NHI.US,D,20090612,000000,13.5562,13.948,13.5562,13.9374,153957.31652724,0
+NHI.US,D,20090615,000000,13.9074,13.9772,13.6135,13.7202,312173.55556038,0
+NHI.US,D,20090616,000000,13.9151,13.948,13.4592,13.6309,202845.74674508,0
+NHI.US,D,20090617,000000,13.6774,13.8133,13.4892,13.5058,184669.80780075,0
+NHI.US,D,20090618,000000,13.5213,13.8443,13.5213,13.724,163886.55464255,0
+NHI.US,D,20090619,000000,13.8753,13.9268,13.6135,13.724,316912.90844338,0
+NHI.US,D,20090622,000000,13.5951,13.7376,13.4834,13.4942,219724.72986459,0
+NHI.US,D,20090623,000000,13.6212,13.7851,13.4418,13.464,184666.71490132,0
+NHI.US,D,20090624,000000,13.6309,13.79,13.4892,13.6823,202320.9848096,0
+NHI.US,D,20090625,000000,13.6037,13.8811,13.5058,13.8811,276094.88378743,0
+NHI.US,D,20090626,000000,13.5465,14.144,13.469,13.9927,943892.07697337,0
+NHI.US,D,20090629,000000,13.9268,13.9878,13.6037,13.7725,133899.86376705,0
+NHI.US,D,20090630,000000,13.8443,14.0169,13.7822,13.8472,317686.1332992,0
+NHI.US,D,20090701,000000,13.983,14.2953,13.983,14.2138,169857.9124625,0
+NHI.US,D,20090702,000000,14.0073,14.0073,13.5058,13.5058,152827.37727126,0
+NHI.US,D,20090706,000000,13.5523,14.1546,13.5397,14.1071,200114.7165543,0
+NHI.US,D,20090707,000000,14.0761,14.2555,13.9598,13.9995,171402.3002412,0
+NHI.US,D,20090708,000000,14.0073,14.3846,13.7376,14.3186,204922.1132246,0
+NHI.US,D,20090709,000000,14.4631,14.5058,14.0509,14.08,111170.14590511,0
+NHI.US,D,20090710,000000,14.1033,14.6804,14.08,14.66,291268.6483582,0
+NHI.US,D,20090713,000000,14.7629,15.2469,14.6193,15.1877,256181.76633366,0
+NHI.US,D,20090714,000000,14.6504,14.6998,14.2749,14.6436,268227.57862099,0
+NHI.US,D,20090715,000000,14.7861,15.4593,14.7377,15.3206,253451.76710934,0
+NHI.US,D,20090716,000000,15.3206,15.5175,14.9655,15.4816,174408.59848067,0
+NHI.US,D,20090717,000000,15.4874,15.5272,15.1363,15.3148,122637.58600029,0
+NHI.US,D,20090720,000000,15.4341,15.5494,15.1479,15.5078,101421.32692283,0
+NHI.US,D,20090721,000000,15.5426,15.6057,15.1877,15.566,132853.43279549,0
+NHI.US,D,20090722,000000,15.5272,15.7813,15.4437,15.7154,138094.86635154,0
+NHI.US,D,20090723,000000,15.6417,16.2334,15.5757,16.2324,290668.62587008,0
+NHI.US,D,20090724,000000,16.0694,16.0694,15.7464,15.9598,106950.40012525,0
+NHI.US,D,20090727,000000,15.9753,16.0733,15.7862,16.0568,108303.0281397,0
+NHI.US,D,20090728,000000,15.983,16.3323,15.8647,16.2973,178793.29889645,0
+NHI.US,D,20090729,000000,16.2032,16.2857,15.8705,16.0568,89356.957238958,0
+NHI.US,D,20090730,000000,16.2032,16.4846,16.1101,16.3613,232928.31750271,0
+NHI.US,D,20090731,000000,16.308,16.4031,16.1373,16.147,359151.60490109,0
+NHI.US,D,20090803,000000,16.3439,16.4408,16.0733,16.4408,142407.39911411,0
+NHI.US,D,20090804,000000,16.2925,16.8483,16.2032,16.8483,140494.95630403,0
+NHI.US,D,20090805,000000,16.8483,17.0985,16.7018,17.0626,198046.59780657,0
+NHI.US,D,20090806,000000,17.0113,17.0927,16.3119,16.5175,245815.39843318,0
+NHI.US,D,20090807,000000,16.7173,17.0297,16.5893,16.7455,306602.21273252,0
+NHI.US,D,20090810,000000,17.3245,17.3245,16.4273,16.7086,140805.27721283,0
+NHI.US,D,20090811,000000,16.7173,16.7745,16.5835,16.662,265784.18807657,0
+NHI.US,D,20090812,000000,16.7299,17.1082,16.6552,16.8803,173501.34798316,0
+NHI.US,D,20090813,000000,16.9326,17.0811,16.7299,16.8938,135947.36318528,0
+NHI.US,D,20090814,000000,16.8163,16.858,16.4846,16.7561,165392.79666171,0
+NHI.US,D,20090817,000000,16.4846,16.662,16.3846,16.5049,187511.1514043,0
+NHI.US,D,20090818,000000,16.5525,16.7406,16.3633,16.6465,161694.7199179,0
+NHI.US,D,20090819,000000,16.4273,16.8211,16.4273,16.7493,119631.28776083,0
+NHI.US,D,20090820,000000,16.7493,17.3051,16.7124,17.2789,154303.72126265,0
+NHI.US,D,20090821,000000,17.4167,17.9269,17.3458,17.5166,341677.75412585,0
+NHI.US,D,20090824,000000,17.5912,17.5912,17.376,17.4739,234073.72125581,0
+NHI.US,D,20090825,000000,17.5166,17.6543,17.4099,17.5796,100133.64979626,0
+NHI.US,D,20090826,000000,17.4739,17.6776,17.3458,17.566,113747.56209121,0
+NHI.US,D,20090827,000000,17.5767,17.7697,17.1442,17.6708,172765.23792041,0
+NHI.US,D,20090828,000000,17.7358,17.827,17.2305,17.3798,181904.7557163,0
+NHI.US,D,20090831,000000,17.1616,17.3575,16.9298,17.1616,239927.54889767,0
+NHI.US,D,20090901,000000,17.0355,17.2237,16.3914,16.5049,176589.0925741,0
+NHI.US,D,20090902,000000,16.4923,16.665,16.3323,16.3497,97486.127889902,0
+NHI.US,D,20090903,000000,16.3633,16.5272,15.8211,16.3283,147656.04943547,0
+NHI.US,D,20090904,000000,16.2799,16.4923,16.0006,16.4923,118862.1867709,0
+NHI.US,D,20090908,000000,16.5321,16.923,16.3846,16.923,142870.30306113,0
+NHI.US,D,20090909,000000,16.89,17.1082,16.7561,17.0355,118063.1877532,0
+NHI.US,D,20090910,000000,17.0675,17.1382,16.7921,17.0927,112848.5593255,0
+NHI.US,D,20090911,000000,17.0675,17.0811,16.7921,16.9094,98905.768725203,0
+NHI.US,D,20090914,000000,16.8318,17.0239,16.6718,16.9811,181042.86774368,0
+NHI.US,D,20090915,000000,16.9094,17.1082,16.8211,17.1034,174285.9134702,0
+NHI.US,D,20090916,000000,17.1082,17.4448,16.9811,17.4409,165319.59804202,0
+NHI.US,D,20090917,000000,17.4448,17.7173,17.2663,17.4768,150017.99362841,0
+NHI.US,D,20090918,000000,17.5205,17.6262,17.4099,17.5253,375932.64620552,0
+NHI.US,D,20090921,000000,17.4099,17.6184,17.3924,17.4099,73974.937440344,0
+NHI.US,D,20090922,000000,17.598,17.6737,17.4807,17.6184,133794.70518665,0
+NHI.US,D,20090923,000000,17.6262,17.6388,17.1442,17.1654,139834.10679391,0
+NHI.US,D,20090924,000000,17.2877,17.3836,16.8483,16.9889,166338.19291876,0
+NHI.US,D,20090925,000000,16.955,17.0675,16.7358,16.8085,155937.80312463,0
+NHI.US,D,20090928,000000,16.8434,16.9511,16.6718,16.8163,254520.87934334,0
+NHI.US,D,20090929,000000,16.8027,16.9685,16.5563,16.7018,145881.75613297,0
+NHI.US,D,20090930,000000,16.6824,16.7649,16.2032,16.4118,151872.70231593,0
+NHI.US,D,20091001,000000,16.4476,16.47,16.1315,16.1373,241128.62484039,0
+NHI.US,D,20091002,000000,16.0694,16.1373,15.7416,15.8017,230377.70644495,0
+NHI.US,D,20091005,000000,15.8405,16.0568,15.7241,16.0064,129745.06887507,0
+NHI.US,D,20091006,000000,16.0636,16.2973,15.7512,16.0529,147002.41669068,0
+NHI.US,D,20091007,000000,16.0335,16.1625,15.7687,15.9083,94029.297301112,0
+NHI.US,D,20091008,000000,15.983,16.1829,15.8589,16.018,147508.62122963,0
+NHI.US,D,20091009,000000,16.0122,16.2382,15.9656,16.1829,71838.774905309,0
+NHI.US,D,20091012,000000,16.308,16.3283,15.9947,16.1936,77719.407675504,0
+NHI.US,D,20091013,000000,16.1421,16.2518,15.8502,16.0801,88883.743627191,0
+NHI.US,D,20091014,000000,16.308,16.47,16.0733,16.4273,78656.556200767,0
+NHI.US,D,20091015,000000,16.2566,16.3739,16.0568,16.1005,88255.885044259,0
+NHI.US,D,20091016,000000,16.0733,16.1625,15.8948,15.9326,149094.24766732,0
+NHI.US,D,20091019,000000,16.0374,16.1373,15.8502,15.8977,162442.17061186,0
+NHI.US,D,20091020,000000,15.9171,15.9171,15.5534,15.6329,232278.80862382,0
+NHI.US,D,20091021,000000,15.6377,16.1315,15.6213,15.6291,252755.8647391,0
+NHI.US,D,20091022,000000,15.6213,15.9452,15.5534,15.8356,134274.10459727,0
+NHI.US,D,20091023,000000,15.8443,15.8443,15.5224,15.6329,120485.95896814,0
+NHI.US,D,20091026,000000,15.6746,15.9452,15.5708,15.6485,145147.70800317,0
+NHI.US,D,20091027,000000,15.7047,16.1519,15.5757,15.7978,227908.54173867,0
+NHI.US,D,20091028,000000,15.7862,16.018,15.4031,15.4147,301622.64466098,0
+NHI.US,D,20091029,000000,15.6291,15.695,15.4651,15.6377,185187.35297092,0
+NHI.US,D,20091030,000000,15.4923,15.7328,15.2934,15.5534,261756.20206095,0
+NHI.US,D,20091102,000000,15.6329,16.0374,15.3352,15.8269,148468.45101733,0
+NHI.US,D,20091103,000000,15.7357,16.0849,15.6417,16.0849,194062.94334935,0
+NHI.US,D,20091104,000000,16.1421,16.2566,15.5494,15.5494,187824.56521253,0
+NHI.US,D,20091105,000000,15.7464,16.0946,15.5796,16.0636,154956.32304097,0
+NHI.US,D,20091106,000000,15.8977,16.2518,15.8977,16.1373,144998.21786437,0
+NHI.US,D,20091109,000000,16.2566,16.7561,16.2334,16.7406,205505.64024913,0
+NHI.US,D,20091110,000000,16.7124,16.8483,16.3633,16.5457,212179.08623817,0
+NHI.US,D,20091111,000000,16.7921,16.8803,16.3739,16.7969,224637.28511528,0
+NHI.US,D,20091112,000000,16.7581,16.8483,16.3225,16.3846,145765.25692135,0
+NHI.US,D,20091113,000000,16.4923,16.5893,16.2032,16.4661,172350.78939768,0
+NHI.US,D,20091116,000000,16.6514,17.1296,16.6514,17.114,241187.38992943,0
+NHI.US,D,20091117,000000,16.9947,17.1907,16.8163,16.9298,196335.19345901,0
+NHI.US,D,20091118,000000,16.9685,17.1712,16.8027,17.15,126695.47004368,0
+NHI.US,D,20091119,000000,16.9977,17.1082,16.5049,16.6407,229886.96640312,0
+NHI.US,D,20091120,000000,16.5669,16.923,16.5359,16.8803,136804.09632554,0
+NHI.US,D,20091123,000000,16.985,17.3274,16.985,17.1771,316251.02796678,0
+NHI.US,D,20091124,000000,17.1442,17.3245,17.0461,17.2663,137947.4381457,0
+NHI.US,D,20091125,000000,17.3342,17.341,17.1616,17.2411,110783.5334772,0
+NHI.US,D,20091127,000000,16.858,17.1034,16.7455,16.7697,97994.394361799,0
+NHI.US,D,20091130,000000,16.7921,17.1771,16.6097,17.1034,304685.64605654,0
+NHI.US,D,20091201,000000,17.3187,17.341,17.0626,17.3274,265100.65730402,0
+NHI.US,D,20091202,000000,17.3332,17.6543,17.2877,17.6038,227321.92181472,0
+NHI.US,D,20091203,000000,17.7203,17.9249,17.4409,17.4768,202945.75049311,0
+NHI.US,D,20091204,000000,17.8706,18.0908,17.6776,17.9569,284899.33747912,0
+NHI.US,D,20091207,000000,18.3895,18.5525,18.148,18.4962,442880.5161561,0
+NHI.US,D,20091208,000000,18.407,18.501,18.1635,18.2198,179909.83558826,0
+NHI.US,D,20091209,000000,18.1801,18.3779,18.0752,18.277,153109.86208525,0
+NHI.US,D,20091210,000000,18.3042,18.3663,18.0432,18.2479,172535.33239661,0
+NHI.US,D,20091211,000000,18.2944,18.3401,18.1577,18.1878,250711.45822029,0
+NHI.US,D,20091214,000000,18.2091,18.6349,17.9802,18.6263,210958.42193244,0
+NHI.US,D,20091215,000000,18.5438,18.5787,18.4555,18.4962,314154.04215777,0
+NHI.US,D,20091216,000000,18.6029,18.7736,18.4293,18.7096,477077.6741132,0
+NHI.US,D,20091217,000000,18.6524,18.7096,18.1743,18.4439,241380.18066015,0
+NHI.US,D,20091218,000000,18.6155,18.8221,18.2276,18.7668,1098826.7497183,0
+NHI.US,D,20091221,000000,18.8221,18.9172,18.5331,18.7969,272995.79856526,0
+NHI.US,D,20091222,000000,18.7969,18.892,18.6117,18.8493,284844.69625598,0
+NHI.US,D,20091223,000000,18.9744,19.183,18.8707,19.1044,170727.01720045,0
+NHI.US,D,20091224,000000,19.2412,19.3013,19.1558,19.246,139586.67484005,0
+NHI.US,D,20091228,000000,19.2547,19.5447,19.2547,19.4051,234037.6374292,0
+NHI.US,D,20091229,000000,19.2344,19.2344,19.0054,19.0385,147841.62340087,0
+NHI.US,D,20091230,000000,18.9686,19.5875,18.8988,19.569,315899.468399,0
+NHI.US,D,20091231,000000,19.5293,19.7048,19.1898,19.2286,273197.86799426,0
+NHI.US,D,20100104,000000,19.2654,19.2965,18.698,18.7882,336751.79631098,0
+NHI.US,D,20100105,000000,18.7426,18.7668,18.3779,18.6263,234196.40626626,0
+NHI.US,D,20100106,000000,18.6029,18.6864,17.9715,18.0995,364320.87080393,0
+NHI.US,D,20100107,000000,18.054,18.148,17.5767,18.0093,220540.22434587,0
+NHI.US,D,20100108,000000,17.9715,18.085,17.7251,18.0694,164984.53393782,0
+NHI.US,D,20100111,000000,18.1277,18.2276,17.9977,18.0995,133006.01583371,0
+NHI.US,D,20100112,000000,18.0093,18.1693,17.889,18.0093,137872.17759306,0
+NHI.US,D,20100113,000000,18.0287,18.2702,17.9802,18.1945,193121.67095819,0
+NHI.US,D,20100114,000000,18.1431,18.1529,17.9133,18.0432,138089.71151916,0
+NHI.US,D,20100115,000000,18.0802,18.117,17.7251,17.889,291488.24421726,0
+NHI.US,D,20100119,000000,17.9715,18.1995,17.9036,18.1995,293212.02016252,0
+NHI.US,D,20100120,000000,18.0161,18.0752,17.7251,17.8706,257660.172258,0
+NHI.US,D,20100121,000000,17.8949,17.9909,17.7358,17.7474,299113.2722622,0
+NHI.US,D,20100122,000000,17.8018,17.9191,17.6504,17.729,307205.32812006,0
+NHI.US,D,20100125,000000,17.7659,17.8415,17.4991,17.7407,209746.0053585,0
+NHI.US,D,20100126,000000,17.729,17.889,17.5282,17.7096,170584.74382698,0
+NHI.US,D,20100127,000000,17.598,17.7358,17.4225,17.665,154174.85045334,0
+NHI.US,D,20100128,000000,17.6543,17.6737,17.3003,17.3634,169664.0907653,0
+NHI.US,D,20100129,000000,17.5166,17.8144,17.3516,17.6834,298584.38646082,0
+NHI.US,D,20100201,000000,17.8512,17.8512,17.7251,17.8144,160860.66804007,0
+NHI.US,D,20100202,000000,17.7358,17.8056,17.6068,17.6262,199066.22364979,0
+NHI.US,D,20100203,000000,17.4933,17.4991,17.0927,17.2537,180071.69732475,0
+NHI.US,D,20100204,000000,17.1654,17.1868,16.5999,16.6514,310903.40486387,0
+NHI.US,D,20100205,000000,16.7406,16.7969,16.4544,16.7241,231810.74984442,0
+NHI.US,D,20100208,000000,16.7921,17.1558,16.7455,16.9046,264047.00956715,0
+NHI.US,D,20100209,000000,17.0723,17.3692,16.9094,17.2663,339738.50618743,0
+NHI.US,D,20100210,000000,17.3187,17.7173,17.182,17.5622,324189.46981995,0
+NHI.US,D,20100211,000000,17.5205,18.0694,17.4167,18.0384,264272.79122505,0
+NHI.US,D,20100212,000000,17.9007,18.4187,17.9007,18.3895,351497.70979486,0
+NHI.US,D,20100216,000000,18.4875,18.6582,18.3663,18.6213,157219.29445236,0
+NHI.US,D,20100217,000000,18.6349,18.795,18.5118,18.6068,96544.85549874,0
+NHI.US,D,20100218,000000,18.5331,18.795,18.5331,18.7494,168941.38326672,0
+NHI.US,D,20100219,000000,18.6524,18.9744,18.6524,18.7426,232139.62814976,0
+NHI.US,D,20100222,000000,18.8531,18.8531,18.6641,18.8289,151919.09580728,0
+NHI.US,D,20100223,000000,18.4875,18.6524,18.3595,18.4293,397978.8332949,0
+NHI.US,D,20100224,000000,18.4487,18.8357,18.3779,18.7096,237086.20529412,0
+NHI.US,D,20100225,000000,18.506,18.6029,18.3449,18.4555,269631.75495917,0
+NHI.US,D,20100226,000000,18.3779,18.47,18.0384,18.0966,378959.56377447,0
+NHI.US,D,20100301,000000,18.1577,18.3595,18.0608,18.1577,182309.92554076,0
+NHI.US,D,20100302,000000,18.1577,18.1577,17.858,17.9249,210256.33376334,0
+NHI.US,D,20100303,000000,17.9036,17.9657,17.6737,17.7358,213485.32076128,0
+NHI.US,D,20100304,000000,17.7251,17.7251,17.4167,17.5321,319142.88892758,0
+NHI.US,D,20100305,000000,17.5767,17.9569,17.4739,17.8512,347377.96776301,0
+NHI.US,D,20100308,000000,17.9007,18.2994,17.8415,18.2198,265482.11489956,0
+NHI.US,D,20100309,000000,18.1325,18.7736,18.1325,18.698,320026.42719618,0
+NHI.US,D,20100310,000000,18.698,19.151,18.6213,19.1044,284064.25463483,0
+NHI.US,D,20100311,000000,19.0385,19.2615,18.9618,19.2547,238331.61279523,0
+NHI.US,D,20100312,000000,19.2761,19.3227,19.0249,19.2829,273884.49166623,0
+NHI.US,D,20100315,000000,19.2829,19.2829,18.9618,19.1316,162202.98638979,0
+NHI.US,D,20100316,000000,19.1451,19.375,19.0054,19.3702,164018.51835128,0
+NHI.US,D,20100317,000000,19.4226,19.5351,19.3595,19.4846,172141.50320338,0
+NHI.US,D,20100318,000000,19.5099,19.5739,19.343,19.5099,171927.06217669,0
+NHI.US,D,20100319,000000,19.4798,19.5099,19.2344,19.4051,362689.88184136,0
+NHI.US,D,20100322,000000,19.1898,19.6446,19.0685,19.6446,118189.99662956,0
+NHI.US,D,20100323,000000,19.6408,19.9153,19.4798,19.8794,256682.81604023,0
+NHI.US,D,20100324,000000,19.8794,20.1219,19.7795,19.9929,255121.93279794,0
+NHI.US,D,20100325,000000,20.1432,20.5206,19.9997,20.1665,292916.13278435,0
+NHI.US,D,20100326,000000,20.2693,20.3236,19.9638,20.0404,261234.53302488,0
+NHI.US,D,20100329,000000,19.9318,20.0297,19.4905,19.7087,209231.55308776,0
+NHI.US,D,20100330,000000,19.7174,19.9638,19.6602,19.9473,307641.42693875,0
+NHI.US,D,20100331,000000,19.926,20.5322,19.8474,20.151,395258.11276886,0
+NHI.US,D,20100401,000000,20.3236,20.343,20.0462,20.2005,181365.56025017,0
+NHI.US,D,20100405,000000,20.1898,20.9047,20.1898,20.8998,362028.00136477,0
+NHI.US,D,20100406,000000,20.7688,21.0676,20.6777,20.9347,170639.38505012,0
+NHI.US,D,20100407,000000,20.8503,21.0424,20.7281,20.8164,160382.29959593,0
+NHI.US,D,20100408,000000,20.7922,20.7922,20.5526,20.6379,174088.99887359,0
+NHI.US,D,20100409,000000,20.6941,20.7882,20.4623,20.6078,97440.765365026,0
+NHI.US,D,20100412,000000,20.6883,20.6883,20.4003,20.4333,143548.67900132,0
+NHI.US,D,20100413,000000,20.3644,20.9085,20.3344,20.8678,162190.6147921,0
+NHI.US,D,20100414,000000,20.9648,21.025,20.798,20.9629,138038.16319545,0
+NHI.US,D,20100415,000000,20.9968,21.0036,20.7117,20.8727,194661.934871,0
+NHI.US,D,20100416,000000,20.8727,21.0094,20.6205,20.6544,303914.48313366,0
+NHI.US,D,20100419,000000,20.5011,20.8106,20.3741,20.6729,102364.66124694,0
+NHI.US,D,20100420,000000,20.7058,20.8678,20.4177,20.6835,206850.02053181,0
+NHI.US,D,20100421,000000,20.6835,21.1345,20.6166,21.1345,295395.60715538,0
+NHI.US,D,20100422,000000,20.9289,21.41,20.8232,21.3713,132597.75310984,0
+NHI.US,D,20100423,000000,21.3615,21.8029,21.1947,21.7679,152103.6388062,0
+NHI.US,D,20100426,000000,21.7912,21.9794,21.6622,21.7863,123237.60848841,0
+NHI.US,D,20100427,000000,21.7292,22.1055,21.1714,21.1956,245445.28146886,0
+NHI.US,D,20100428,000000,21.3965,21.6166,21.1908,21.4973,90091.005368759,0
+NHI.US,D,20100429,000000,21.6515,21.8756,21.5594,21.8145,288263.38108522,0
+NHI.US,D,20100430,000000,21.7767,21.8591,21.0948,21.1161,169852.75763012,0
+NHI.US,D,20100503,000000,21.1627,21.7767,21.1627,21.734,122914.91598191,0
+NHI.US,D,20100504,000000,21.4973,21.4973,21.02,21.1791,174583.86278131,0
+NHI.US,D,20100505,000000,21.0482,21.1675,20.5322,20.7058,230475.64826002,0
+NHI.US,D,20100506,000000,20.5206,20.6777,17.7697,19.7174,391750.76482282,0
+NHI.US,D,20100507,000000,19.6496,20.0297,19.1199,19.5505,339686.9578637,0
+NHI.US,D,20100510,000000,23.4567,23.4567,18.7164,21.8183,387921.75533676,0
+NHI.US,D,20100511,000000,21.4508,21.4508,20.5748,20.9648,336262.08723562,0
+NHI.US,D,20100512,000000,20.9696,22.2403,20.9629,22.2131,375462.52549317,0
+NHI.US,D,20100513,000000,22.2092,22.2092,21.637,21.7718,215866.85331724,0
+NHI.US,D,20100514,000000,21.5933,21.8465,21.4459,21.6768,317079.92501223,0
+NHI.US,D,20100517,000000,21.6321,21.9668,21.1345,21.7621,212186.30300349,0
+NHI.US,D,20100518,000000,22.0958,22.1618,21.0851,21.215,157147.12679915,0
+NHI.US,D,20100519,000000,21.054,21.3789,20.4333,20.9231,273746.34215866,0
+NHI.US,D,20100520,000000,20.507,20.5254,19.3469,19.375,445987.84911005,0
+NHI.US,D,20100521,000000,19.1451,20.4497,18.9792,20.4003,446299.20098534,0
+NHI.US,D,20100524,000000,20.3236,20.3818,19.7436,19.7707,194544.40469291,0
+NHI.US,D,20100525,000000,19.2829,20.1219,19.151,20.0511,192147.40763984,0
+NHI.US,D,20100526,000000,20.1268,21.0482,20.0976,20.5798,445639.38244169,0
+NHI.US,D,20100527,000000,21.1055,21.6768,20.7407,21.6263,217831.87541752,0
+NHI.US,D,20100528,000000,21.4924,21.6515,21.1385,21.4051,185227.56066341,0
+NHI.US,D,20100601,000000,21.3605,21.474,20.7514,20.7796,213170.87598658,0
+NHI.US,D,20100602,000000,20.9648,21.4459,20.5933,21.4372,163491.69448284,0
+NHI.US,D,20100603,000000,20.9347,21.541,20.9347,21.2646,191125.71986367,0
+NHI.US,D,20100604,000000,21.0763,21.0763,19.957,19.9997,403125.41793529,0
+NHI.US,D,20100607,000000,20.119,20.4623,19.8474,20.151,292561.48031714,0
+NHI.US,D,20100608,000000,20.3081,20.3886,19.4905,20.0229,301836.05472119,0
+NHI.US,D,20100609,000000,20.2179,20.343,19.7611,19.8474,188762.74470427,0
+NHI.US,D,20100610,000000,20.2625,20.5933,19.9008,20.569,250344.43415539,0
+NHI.US,D,20100611,000000,20.3236,21.0094,20.3236,21.0094,146956.02319933,0
+NHI.US,D,20100614,000000,21.1277,21.2684,20.8503,21.0948,216029.74602019,0
+NHI.US,D,20100615,000000,21.2005,21.3159,21.0676,21.2684,267333.73068766,0
+NHI.US,D,20100616,000000,21.0676,21.4846,20.9405,21.3363,198753.84080804,0
+NHI.US,D,20100617,000000,21.4391,21.6321,21.1956,21.6108,136649.45135438,0
+NHI.US,D,20100618,000000,21.7718,21.7718,21.2722,21.4508,255029.14581524,0
+NHI.US,D,20100621,000000,21.8097,21.8097,21.0899,21.1714,128153.25663854,0
+NHI.US,D,20100622,000000,21.1908,21.3343,20.4235,20.4333,166776.3536704,0
+NHI.US,D,20100623,000000,20.4701,20.6544,20.0763,20.3818,248163.94006195,0
+NHI.US,D,20100624,000000,20.2907,20.4875,19.859,20.2121,270781.28257818,0
+NHI.US,D,20100625,000000,20.3208,20.7922,20.1898,20.6621,1003903.6044839,0
+NHI.US,D,20100628,000000,20.3488,20.7844,20.3159,20.4827,230867.41552031,0
+NHI.US,D,20100629,000000,20.1801,20.474,20.151,20.3344,376425.4481803,0
+NHI.US,D,20100630,000000,20.3236,20.5302,20.0035,20.0482,189161.72872987,0
+NHI.US,D,20100701,000000,20.0462,20.2587,19.5447,20.2277,229286.94391499,0
+NHI.US,D,20100702,000000,20.3644,20.3644,19.6767,19.9318,181429.48017159,0
+NHI.US,D,20100706,000000,20.3004,20.3004,19.0423,19.1083,387396.99340127,0
+NHI.US,D,20100707,000000,19.183,19.8367,19.1316,19.827,300397.85648935,0
+NHI.US,D,20100708,000000,20.0462,20.0462,19.4342,19.8794,248175.28069317,0
+NHI.US,D,20100709,000000,19.859,20.1092,19.7281,20.0928,179462.39613836,0
+NHI.US,D,20100712,000000,20.0618,20.1092,19.7048,19.892,162069.99171459,0
+NHI.US,D,20100713,000000,20.2383,20.3886,19.9366,20.3081,243706.04102648,0
+NHI.US,D,20100714,000000,20.2587,20.2907,19.957,20.1704,176853.01999155,0
+NHI.US,D,20100715,000000,20.1801,20.2383,19.7223,19.9832,197876.48833829,0
+NHI.US,D,20100716,000000,19.7707,19.7737,19.2344,19.2761,322980.14614544,0
+NHI.US,D,20100719,000000,19.3527,19.3799,18.6349,19.2654,336889.94581856,0
+NHI.US,D,20100720,000000,19.0171,19.4682,18.729,19.4574,298463.7633833,0
+NHI.US,D,20100721,000000,19.5447,19.5447,18.9792,19.0569,287600.46964215,0
+NHI.US,D,20100722,000000,19.3866,19.7087,19.2518,19.6718,306453.7535602,0
+NHI.US,D,20100723,000000,19.5447,19.8522,19.3391,19.8309,207167.55820593,0
+NHI.US,D,20100726,000000,19.9638,20.116,19.7436,20.086,234356.2060698,0
+NHI.US,D,20100727,000000,20.2907,20.4003,20.0763,20.3208,120588.02464911,0
+NHI.US,D,20100728,000000,20.2345,20.2781,19.6544,19.7707,182087.23678227,0
+NHI.US,D,20100729,000000,20.0229,20.0229,19.343,19.5505,109534.00211018,0
+NHI.US,D,20100730,000000,19.3469,19.9667,19.2344,19.5739,137193.80165287,0
+NHI.US,D,20100802,000000,19.9512,19.9832,19.5505,19.7843,130138.8980683,0
+NHI.US,D,20100803,000000,19.7223,20.2421,19.5235,19.9202,189296.78533802,0
+NHI.US,D,20100804,000000,20.0133,20.5361,20.0133,20.4827,143351.7644047,0
+NHI.US,D,20100805,000000,20.3664,20.5409,20.0656,20.0928,198452.79859751,0
+NHI.US,D,20100806,000000,19.9008,20.0705,19.4051,19.859,175327.18960939,0
+NHI.US,D,20100809,000000,20.0511,20.1849,19.9124,20.1626,108788.61334916,0
+NHI.US,D,20100810,000000,20.1064,20.6621,19.9318,20.3886,270373.01985429,0
+NHI.US,D,20100811,000000,19.9638,20.119,19.5875,19.8697,366478.68363493,0
+NHI.US,D,20100812,000000,19.5505,20.086,19.5157,19.9473,221681.50423307,0
+NHI.US,D,20100813,000000,19.9153,19.9929,19.6767,19.8231,404951.25956152,0
+NHI.US,D,20100816,000000,19.698,20.1432,19.6369,19.9512,239352.26960493,0
+NHI.US,D,20100817,000000,20.2005,20.4798,20.0035,20.3886,176695.28212097,0
+NHI.US,D,20100818,000000,20.4381,20.8503,20.2994,20.6205,395343.68298624,0
+NHI.US,D,20100819,000000,20.5933,20.7009,20.2994,20.507,383730.87661817,0
+NHI.US,D,20100820,000000,20.4284,20.9125,20.3692,20.8998,339580.76831684,0
+NHI.US,D,20100823,000000,20.9512,21.1675,20.7796,20.8503,234762.40686073,0
+NHI.US,D,20100824,000000,20.6117,21.3091,20.6078,21.215,327554.54439252,0
+NHI.US,D,20100825,000000,21.1055,21.6738,21.0608,21.637,350537.88000716,0
+NHI.US,D,20100826,000000,21.667,21.6884,21.185,21.2199,132955.49847646,0
+NHI.US,D,20100827,000000,21.3713,21.9697,21.185,21.9532,239661.55954726,0
+NHI.US,D,20100830,000000,21.9668,21.9978,21.4846,21.5293,191580.37607891,0
+NHI.US,D,20100831,000000,21.5458,21.8611,21.4372,21.7922,228406.49854583,0
+NHI.US,D,20100901,000000,22.1772,22.5177,22.0657,22.5003,316723.21061207,0
+NHI.US,D,20100902,000000,22.5099,22.6962,22.3208,22.5099,294380.10517806,0
+NHI.US,D,20100903,000000,22.799,22.8281,22.5139,22.6438,211983.20260803,0
+NHI.US,D,20100907,000000,22.541,22.8853,22.4304,22.5944,225159.98511782,0
+NHI.US,D,20100908,000000,22.6875,22.7805,22.315,22.3557,270742.10585214,0
+NHI.US,D,20100909,000000,22.6186,22.7001,22.1132,22.4207,153573.79699875,0
+NHI.US,D,20100910,000000,22.4488,22.5652,22.1278,22.3101,141972.3312619,0
+NHI.US,D,20100913,000000,22.5759,22.9803,22.5003,22.7165,375074.88209879,0
+NHI.US,D,20100914,000000,22.6254,22.8853,22.5371,22.7495,143040.41252942,0
+NHI.US,D,20100915,000000,22.6302,23.089,22.442,23.0279,118720.9443639,0
+NHI.US,D,20100916,000000,23.0492,23.055,22.8524,22.9038,135976.23024657,0
+NHI.US,D,20100917,000000,23.0279,23.4499,22.832,23.4391,332441.32548136,0
+NHI.US,D,20100920,000000,23.4567,23.9756,23.3256,23.9377,416430.04028792,0
+NHI.US,D,20100921,000000,24.0018,24.0018,23.3684,23.4391,228654.96146616,0
+NHI.US,D,20100922,000000,23.4247,23.702,23.1239,23.2307,145215.75179048,0
+NHI.US,D,20100923,000000,23.0948,23.3926,22.8853,22.9261,201044.64831424,0
+NHI.US,D,20100924,000000,23.2724,23.9503,23.2724,23.9445,220027.83400806,0
+NHI.US,D,20100927,000000,23.9902,23.996,23.2063,23.2491,215658.5980894,0
+NHI.US,D,20100928,000000,23.089,23.1598,22.541,23.1443,180008.80836981,0
+NHI.US,D,20100929,000000,23.0396,23.2646,22.895,23.1482,128415.12212304,0
+NHI.US,D,20100930,000000,23.3364,23.4886,22.5623,22.9038,378848.21939523,0
+NHI.US,D,20101001,000000,23.1482,23.2307,22.8048,23.1977,107013.28908018,0
+NHI.US,D,20101004,000000,23.1977,23.4343,23.0444,23.3926,140112.46774202,0
+NHI.US,D,20101005,000000,23.5498,23.8921,23.4139,23.8524,233280.90803696,0
+NHI.US,D,20101006,000000,23.7718,23.9222,23.5556,23.6671,134891.65351545,0
+NHI.US,D,20101007,000000,23.8979,23.9902,23.5448,23.6943,108518.50013286,0
+NHI.US,D,20101008,000000,23.7069,24.0541,23.54,23.9552,119232.30373522,0
+NHI.US,D,20101011,000000,23.9377,24.1415,23.8194,23.9552,50858.607150497,0
+NHI.US,D,20101012,000000,23.9552,23.9902,23.6797,23.9329,115975.48064247,0
+NHI.US,D,20101013,000000,24.0851,24.3549,23.9445,24.1938,186886.38572078,0
+NHI.US,D,20101014,000000,24.2356,24.5372,23.8398,24.0338,204757.15858869,0
+NHI.US,D,20101015,000000,24.3849,24.4111,23.8087,23.8398,136302.01565249,0
+NHI.US,D,20101018,000000,23.9756,24.2356,23.9105,24.2142,149151.98178989,0
+NHI.US,D,20101019,000000,24.0725,24.4062,23.9639,24.2995,224608.41805399,0
+NHI.US,D,20101020,000000,24.4295,24.7098,24.2995,24.543,197521.83587109,0
+NHI.US,D,20101021,000000,24.6934,25.0144,24.2772,24.6361,151289.17529139,0
+NHI.US,D,20101022,000000,24.7447,24.8757,24.4324,24.6002,90463.184266031,0
+NHI.US,D,20101025,000000,24.833,24.8379,24.543,24.5895,91875.608336011,0
+NHI.US,D,20101026,000000,24.448,24.4606,23.8194,24.1521,284314.77948812,0
+NHI.US,D,20101027,000000,24.0396,24.2316,23.6603,24.1773,153764.52579652,0
+NHI.US,D,20101028,000000,24.4324,24.5895,24.0638,24.251,171707.46631764,0
+NHI.US,D,20101029,000000,24.1647,24.2966,23.9969,24.0687,138638.18568356,0
+NHI.US,D,20101101,000000,24.2316,24.5013,23.799,24.1075,221010.34505821,0
+NHI.US,D,20101102,000000,24.2918,24.5479,24.0638,24.5168,148195.2449016,0
+NHI.US,D,20101103,000000,24.5963,24.9058,24.448,24.5963,141399.11390211,0
+NHI.US,D,20101104,000000,24.9795,25.4731,24.9795,25.1143,254765.21839778,0
+NHI.US,D,20101105,000000,25.1919,25.4092,24.961,25.0018,116687.87847631,0
+NHI.US,D,20101108,000000,24.9581,25.1919,24.8485,25.0067,89573.46019859,0
+NHI.US,D,20101109,000000,25.0823,25.0823,24.1075,24.251,176194.23241439,0
+NHI.US,D,20101110,000000,24.3801,24.4606,24.189,24.3499,225661.0348244,0
+NHI.US,D,20101111,000000,24.2356,24.6109,24.2356,24.3849,88914.672621424,0
+NHI.US,D,20101112,000000,24.2142,24.4382,24.1211,24.221,115112.56170337,0
+NHI.US,D,20101115,000000,24.3801,24.6235,24.2356,24.283,167592.87911816,0
+NHI.US,D,20101116,000000,24.0289,24.1521,23.1734,23.3198,274431.93486416,0
+NHI.US,D,20101117,000000,23.4081,23.4441,22.8746,23.0444,205658.22328735,0
+NHI.US,D,20101118,000000,23.2646,23.381,23.1084,23.1919,161172.01991535,0
+NHI.US,D,20101119,000000,23.055,23.4053,22.9435,23.3587,98877.932630393,0
+NHI.US,D,20101122,000000,23.3256,23.4567,23.024,23.3858,179174.75649199,0
+NHI.US,D,20101123,000000,23.155,23.4139,23.0396,23.3198,137039.15668171,0
+NHI.US,D,20101124,000000,23.4197,23.7253,23.313,23.7117,219074.19001922,0
+NHI.US,D,20101126,000000,23.5604,23.9503,23.5604,23.8252,55849.515853251,0
+NHI.US,D,20101129,000000,23.6642,23.8573,23.3364,23.7069,86539.32586432,0
+NHI.US,D,20101130,000000,23.445,23.445,22.7525,22.8746,352968.89895389,0
+NHI.US,D,20101201,000000,23.186,23.318,22.8892,22.9261,201778.69644404,0
+NHI.US,D,20101202,000000,22.9483,22.9707,22.6816,22.7854,278397.03192485,0
+NHI.US,D,20101203,000000,22.6816,23.0201,22.6816,22.8688,203605.56903675,0
+NHI.US,D,20101206,000000,22.8853,22.9533,22.6962,22.7223,173782.80183068,0
+NHI.US,D,20101207,000000,22.8524,22.8979,22.6719,22.7165,201684.87849487,0
+NHI.US,D,20101208,000000,22.7437,22.7437,22.3576,22.442,191588.6238107,0
+NHI.US,D,20101209,000000,22.6506,22.6506,22.2549,22.4731,222009.35157193,0
+NHI.US,D,20101210,000000,22.477,22.5177,22.38,22.477,141715.62060977,0
+NHI.US,D,20101213,000000,22.5759,22.6719,22.4256,22.5041,113537.24493043,0
+NHI.US,D,20101214,000000,22.6506,22.6506,22.315,22.3499,171019.81167919,0
+NHI.US,D,20101215,000000,22.3557,22.4692,22.1424,22.151,323264.69289238,0
+NHI.US,D,20101216,000000,22.1714,22.3674,22.1171,22.3499,189030.79598761,0
+NHI.US,D,20101217,000000,22.2694,22.5468,22.2131,22.4692,163669.02071644,0
+NHI.US,D,20101220,000000,22.5652,22.7165,22.4537,22.5041,205812.86825852,0
+NHI.US,D,20101221,000000,22.7059,22.8688,22.5468,22.8281,247898.98167802,0
+NHI.US,D,20101222,000000,22.8281,23.2888,22.8213,23.2063,181740.83204687,0
+NHI.US,D,20101223,000000,23.2646,23.6545,23.2063,23.4197,195950.64296404,0
+NHI.US,D,20101227,000000,23.4441,23.5798,23.2946,23.5556,118687.95343672,0
+NHI.US,D,20101228,000000,23.6487,23.9105,23.4081,23.8456,139212.43400983,0
+NHI.US,D,20101229,000000,23.6245,23.7524,23.6196,23.6661,180065.51152591,0
+NHI.US,D,20101230,000000,23.7156,23.7156,23.3306,23.4653,150304.60230831,0
+NHI.US,D,20101231,000000,23.5196,23.6972,23.3858,23.4053,171935.30990849,0
+NHI.US,D,20110103,000000,23.6545,24.0396,23.4653,23.9639,257192.11347861,0
+NHI.US,D,20110104,000000,24.0338,24.0338,23.2946,23.5798,213130.66829407,0
+NHI.US,D,20110105,000000,23.5604,23.6894,23.4247,23.6894,136500.99218206,0
+NHI.US,D,20110106,000000,23.7515,23.9329,23.6545,23.8349,209947.04382101,0
+NHI.US,D,20110107,000000,23.9377,24.0396,23.4819,23.7069,165089.69251822,0
+NHI.US,D,20110110,000000,23.638,23.996,23.4712,23.9222,226015.68729161,0
+NHI.US,D,20110111,000000,24.0599,24.0599,23.5342,23.6894,177007.66496272,0
+NHI.US,D,20110112,000000,23.9154,23.9154,23.6079,23.8611,138278.37838399,0
+NHI.US,D,20110113,000000,23.929,24.09,23.7844,24.0221,202674.60631033,0
+NHI.US,D,20110114,000000,23.9902,24.2356,23.9173,24.1725,213375.00734852,0
+NHI.US,D,20110118,000000,24.0638,24.3345,23.9377,24.2006,191140.15339432,0
+NHI.US,D,20110119,000000,24.1725,24.1841,23.2684,23.4081,343878.86754878,0
+NHI.US,D,20110120,000000,23.3587,23.7253,23.3587,23.5866,206039.68088289,0
+NHI.US,D,20110121,000000,23.6894,23.7253,23.4567,23.6719,124485.07792248,0
+NHI.US,D,20110124,000000,23.7311,24.0599,23.6836,23.9639,194686.67806638,0
+NHI.US,D,20110125,000000,23.9377,24.3345,23.7622,24.3189,143743.53166499,0
+NHI.US,D,20110126,000000,24.4237,24.7447,24.189,24.4178,287649.95603292,0
+NHI.US,D,20110127,000000,24.4954,24.8233,24.3034,24.3549,165738.17043065,0
+NHI.US,D,20110128,000000,24.2578,24.3034,23.5012,23.638,165444.34498542,0
+NHI.US,D,20110131,000000,23.8068,24.0221,23.6186,23.7738,154866.6289577,0
+NHI.US,D,20110201,000000,23.9902,24.2598,23.6894,24.1211,152212.92125249,0
+NHI.US,D,20110202,000000,24.1297,24.2462,23.6797,23.831,90367.304383907,0
+NHI.US,D,20110203,000000,23.7776,24.0638,23.6545,23.799,82439.17219548,0
+NHI.US,D,20110204,000000,23.8398,23.8398,23.3742,23.5448,105526.63542404,0
+NHI.US,D,20110207,000000,23.5236,23.9707,23.5236,23.7894,100152.2071928,0
+NHI.US,D,20110208,000000,23.8087,24.2316,23.7379,24.0434,116868.29760934,0
+NHI.US,D,20110209,000000,24.0289,24.0434,23.929,24.0434,61875.514896341,0
+NHI.US,D,20110210,000000,23.9707,24.09,23.9105,23.9814,83735.097053848,0
+NHI.US,D,20110211,000000,23.9814,24.0725,23.7574,24.0338,60444.533429821,0
+NHI.US,D,20110214,000000,24.0338,24.0638,23.865,24.0289,65227.186904739,0
+NHI.US,D,20110215,000000,24.0221,24.1365,23.8398,23.9154,76978.142780383,0
+NHI.US,D,20110216,000000,24.0687,24.0949,23.8815,24.0434,88494.038299854,0
+NHI.US,D,20110218,000000,24.0483,24.2142,23.9707,24.0949,114384.69937242,0
+NHI.US,D,20110222,000000,23.9173,24.0066,23.5342,23.6943,206992.29390527,0
+NHI.US,D,20110223,000000,23.6671,23.6719,23.3926,23.4343,178052.03400133,0
+NHI.US,D,20110224,000000,23.4441,23.5012,23.1598,23.4499,189870.00269781,0
+NHI.US,D,20110225,000000,23.4925,24.0396,23.477,24.0289,257692.13221871,0
+NHI.US,D,20110228,000000,24.1113,24.7418,24.0473,24.704,260306.66319788,0
+NHI.US,D,20110301,000000,24.7438,24.8223,24.5691,24.6894,358542.3037147,0
+NHI.US,D,20110302,000000,24.6555,25.0405,24.5236,24.8582,270850.35733196,0
+NHI.US,D,20110303,000000,25.1648,25.1997,24.9262,25.0271,196337.25539195,0
+NHI.US,D,20110304,000000,25.0726,25.1288,24.5032,24.8077,131499.77381456,0
+NHI.US,D,20110307,000000,24.8272,24.9329,24.2578,24.5372,131181.20517395,0
+NHI.US,D,20110308,000000,24.5168,24.994,24.4528,24.8757,155266.64394978,0
+NHI.US,D,20110309,000000,24.9164,25.1608,24.6982,24.9329,95824.209933108,0
+NHI.US,D,20110310,000000,24.7477,24.7477,24.4606,24.5915,178706.69771259,0
+NHI.US,D,20110311,000000,24.5837,24.7118,24.4751,24.5837,163170.03294282,0
+NHI.US,D,20110314,000000,24.443,24.6419,24.2675,24.543,86019.718761203,0
+NHI.US,D,20110315,000000,24.0289,24.8689,23.9222,24.5168,128979.06078456,0
+NHI.US,D,20110316,000000,24.3975,24.448,23.9872,24.0851,243075.08954412,0
+NHI.US,D,20110317,000000,24.316,24.3956,23.9358,24.0134,167687.7280338,0
+NHI.US,D,20110318,000000,24.1171,24.3597,24.1171,24.316,182321.26617198,0
+NHI.US,D,20110321,000000,24.5236,24.7166,24.5236,24.6691,101212.04072852,0
+NHI.US,D,20110322,000000,24.7263,24.7651,24.3956,24.543,74811.051251113,0
+NHI.US,D,20110323,000000,24.4634,24.543,24.2152,24.3791,97686.135385942,0
+NHI.US,D,20110324,000000,24.5285,24.5285,24.221,24.3053,100371.80305185,0
+NHI.US,D,20110325,000000,24.4276,24.769,24.2685,24.5623,77830.752054742,0
+NHI.US,D,20110328,000000,24.6846,24.7166,24.5032,24.51,79288.538649598,0
+NHI.US,D,20110329,000000,24.5032,24.706,24.4324,24.6962,82586.600401325,0
+NHI.US,D,20110330,000000,24.6798,24.9397,24.5779,24.899,111084.57568774,0
+NHI.US,D,20110331,000000,24.8573,25.2889,24.8573,25.2423,156420.29543467,0
+NHI.US,D,20110401,000000,25.317,25.3219,24.6632,24.9164,185937.8965643,0
+NHI.US,D,20110404,000000,25.1269,25.19,24.9853,25.1075,149239.61394021,0
+NHI.US,D,20110405,000000,25.1114,25.159,24.8543,24.9542,328434.98976169,0
+NHI.US,D,20110406,000000,24.9262,24.9959,24.8582,24.9542,110735.0780529,0
+NHI.US,D,20110407,000000,24.9106,25.0319,24.5973,24.7118,148204.52359987,0
+NHI.US,D,20110408,000000,24.8543,24.8543,24.3829,24.4896,98117.079372257,0
+NHI.US,D,20110411,000000,24.5623,24.6632,24.3325,24.6012,153842.87924858,0
+NHI.US,D,20110412,000000,24.5236,24.6632,24.3015,24.3423,126251.1234932,0
+NHI.US,D,20110413,000000,24.4276,24.4809,24.0629,24.1531,188948.31866966,0
+NHI.US,D,20110414,000000,24.026,24.4606,23.9804,24.4324,213268.81780165,0
+NHI.US,D,20110415,000000,24.3325,24.7263,24.2627,24.6962,189405.03681784,0
+NHI.US,D,20110418,000000,24.4809,24.6254,24.1249,24.6061,275567.02895251,0
+NHI.US,D,20110419,000000,24.6962,24.8059,24.543,24.7166,197723.90530007,0
+NHI.US,D,20110420,000000,24.9853,25.0231,24.7321,25.0076,118583.8258228,0
+NHI.US,D,20110421,000000,24.9446,25.0231,24.8427,25.0163,70852.139989272,0
+NHI.US,D,20110425,000000,24.9795,25.0687,24.8582,25.0609,84748.537098221,0
+NHI.US,D,20110426,000000,25.0765,25.5372,24.962,25.4228,129844.04165661,0
+NHI.US,D,20110427,000000,25.4286,25.6032,25.4062,25.5798,90105.4388994,0
+NHI.US,D,20110428,000000,25.5964,26.1008,25.5692,25.9145,278839.31654238,0
+NHI.US,D,20110429,000000,25.866,25.9203,25.4857,25.6196,182491.37564026,0
+NHI.US,D,20110502,000000,25.6662,25.8582,25.5217,25.6186,178673.70678541,0
+NHI.US,D,20110503,000000,25.5498,25.7283,25.1958,25.4286,111784.60192389,0
+NHI.US,D,20110504,000000,25.447,25.5498,25.091,25.159,100387.26754897,0
+NHI.US,D,20110505,000000,25.5498,25.5595,24.4809,24.7651,113156.81830136,0
+NHI.US,D,20110506,000000,24.9795,25.0076,24.4159,24.5372,104084.31332631,0
+NHI.US,D,20110509,000000,24.5517,24.5623,24.2326,24.4809,136833.9943533,0
+NHI.US,D,20110510,000000,24.6594,24.962,24.6012,24.9222,106614.30505458,0
+NHI.US,D,20110511,000000,24.9474,24.9474,24.4848,24.5837,146094.1352267,0
+NHI.US,D,20110512,000000,24.5585,24.9164,24.3897,24.8582,166993.88759651,0
+NHI.US,D,20110513,000000,24.8369,24.9397,24.3791,24.4043,102883.23738359,0
+NHI.US,D,20110516,000000,24.3481,24.51,24.2482,24.4159,172213.67085658,0
+NHI.US,D,20110517,000000,24.3277,24.6429,24.0725,24.2482,218769.02394278,0
+NHI.US,D,20110518,000000,24.3597,24.5915,24.1297,24.5585,162137.00453543,0
+NHI.US,D,20110519,000000,24.706,24.7535,24.3791,24.6555,121981.89132254,0
+NHI.US,D,20110520,000000,24.5741,24.5837,24.2152,24.3277,138930.98016231,0
+NHI.US,D,20110523,000000,24.0425,24.1599,23.9067,23.9164,128083.15091827,0
+NHI.US,D,20110524,000000,23.9251,24.0687,23.7069,23.8679,146049.8036683,0
+NHI.US,D,20110525,000000,23.7117,23.963,23.5032,23.9251,161205.01084253,0
+NHI.US,D,20110526,000000,23.8417,24.1792,23.6196,24.1365,134515.35075229,0
+NHI.US,D,20110527,000000,24.1424,24.3325,24.1017,24.3053,95101.502434527,0
+NHI.US,D,20110531,000000,24.4974,24.8262,24.3625,24.8223,636380.5518104,0
+NHI.US,D,20110601,000000,24.7438,24.864,24.2016,24.2482,193261.88239871,0
+NHI.US,D,20110602,000000,24.2889,24.3209,23.8941,23.9523,104085.34429278,0
+NHI.US,D,20110603,000000,23.6787,24.0134,23.5779,23.8039,162440.10867892,0
+NHI.US,D,20110606,000000,23.7961,23.9251,23.7379,23.8,190545.28573857,0
+NHI.US,D,20110607,000000,23.9397,24.0046,23.7428,23.8184,140225.8740542,0
+NHI.US,D,20110608,000000,23.702,23.9834,23.702,23.8398,116328.07117673,0
+NHI.US,D,20110609,000000,23.8873,23.8873,23.4857,23.6283,122235.50907526,0
+NHI.US,D,20110610,000000,23.5701,23.6525,22.8436,22.9367,211504.83416389,0
+NHI.US,D,20110613,000000,23.0347,23.0794,22.6147,22.7369,238049.12798124,0
+NHI.US,D,20110614,000000,22.9939,23.2209,22.9309,23.088,173103.39492403,0
+NHI.US,D,20110615,000000,22.9144,22.9561,22.3994,22.5662,245686.52762388,0
+NHI.US,D,20110616,000000,22.6409,23.1239,22.5904,22.9677,130381.17518979,0
+NHI.US,D,20110617,000000,23.1006,23.2481,22.8601,22.9677,258704.54129661,0
+NHI.US,D,20110620,000000,22.9571,23.7738,22.9193,23.6661,263444.92514607,0
+NHI.US,D,20110621,000000,23.833,23.833,23.6361,23.7738,149015.89421525,0
+NHI.US,D,20110622,000000,23.7389,23.9988,23.605,23.6147,181861.45512437,0
+NHI.US,D,20110623,000000,23.3645,23.7311,23.1006,23.4653,307791.94804402,0
+NHI.US,D,20110624,000000,23.5662,23.6943,23.2287,23.3256,287866.45899256,0
+NHI.US,D,20110627,000000,23.3839,23.6147,23.3839,23.4925,125523.26116224,0
+NHI.US,D,20110628,000000,23.5458,23.7117,23.3703,23.6593,275287.63703794,0
+NHI.US,D,20110629,000000,23.7854,23.9183,23.605,23.7903,175825.14641654,0
+NHI.US,D,20110630,000000,23.769,23.8727,23.6729,23.7282,169789.86867518,0
+NHI.US,D,20110701,000000,23.7156,24.0725,23.6593,24.0134,178349.98331244,0
+NHI.US,D,20110705,000000,24.0318,24.2666,23.9834,24.2026,117779.67197274,0
+NHI.US,D,20110706,000000,24.1075,24.5721,24.1075,24.5643,137610.31210855,0
+NHI.US,D,20110707,000000,24.6934,24.8757,24.4906,24.8262,195616.60982632,0
+NHI.US,D,20110708,000000,24.5809,24.7515,24.4702,24.7146,98407.811918049,0
+NHI.US,D,20110711,000000,24.5013,24.6516,24.3791,24.4314,105029.70958336,0
+NHI.US,D,20110712,000000,24.3723,24.9174,24.3723,24.5643,154075.8776718,0
+NHI.US,D,20110713,000000,24.6516,24.7146,24.2306,24.2442,219360.79869911,0
+NHI.US,D,20110714,000000,24.3936,24.3936,23.963,24.0386,177227.26082178,0
+NHI.US,D,20110715,000000,24.0522,24.4091,24.0386,24.3936,192011.32006522,0
+NHI.US,D,20110718,000000,24.2112,24.3461,24.0386,24.1424,98905.768725203,0
+NHI.US,D,20110719,000000,24.1899,24.9126,24.1899,24.8689,271300.88968129,0
+NHI.US,D,20110720,000000,24.9649,25.1046,24.7739,25.0774,199711.6086628,0
+NHI.US,D,20110721,000000,25.1648,25.6555,25.0774,25.3888,243292.62347023,0
+NHI.US,D,20110722,000000,25.4509,25.544,25.1841,25.2433,146094.1352267,0
+NHI.US,D,20110725,000000,24.9989,25.2055,24.8757,25.0736,115823.92857073,0
+NHI.US,D,20110726,000000,25.1026,25.1201,24.7951,24.8699,140000.09239629,0
+NHI.US,D,20110727,000000,24.8059,24.8059,24.219,24.4314,202241.60039107,0
+NHI.US,D,20110728,000000,24.51,24.5721,24.1851,24.3791,94014.863770469,0
+NHI.US,D,20110729,000000,24.0522,24.3499,23.7826,24.2966,262595.40877113,0
+NHI.US,D,20110801,000000,23.2403,24.1075,22.5139,22.7825,701276.79847685,0
+NHI.US,D,20110802,000000,22.5681,22.6826,22.1618,22.2577,266736.80109896,0
+NHI.US,D,20110803,000000,22.3073,22.3451,21.6331,22.1947,191099.94570182,0
+NHI.US,D,20110804,000000,22.1229,22.7447,21.7495,21.7825,344176.81685988,0
+NHI.US,D,20110805,000000,21.8737,22.3984,21.1385,21.6874,484603.7293766,0
+NHI.US,D,20110808,000000,21.1045,21.6379,20.3072,20.312,604244.29583569,0
+NHI.US,D,20110809,000000,20.7514,22.4673,20.2431,22.4072,544861.65787454,0
+NHI.US,D,20110810,000000,22.2675,22.5904,21.3421,21.4197,349174.94232796,0
+NHI.US,D,20110811,000000,21.4469,23.1084,21.4313,22.5089,372048.99549631,0
+NHI.US,D,20110812,000000,22.6913,22.8009,22.2044,22.38,239818.26645138,0
+NHI.US,D,20110815,000000,22.5139,23.1705,22.5139,23.1657,106419.45239091,0
+NHI.US,D,20110816,000000,22.8514,23.2481,22.5992,23.059,212134.75467977,0
+NHI.US,D,20110817,000000,23.2588,23.3198,22.8834,23.1879,134377.20124471,0
+NHI.US,D,20110818,000000,22.572,22.8398,21.8688,22.1414,299731.85214686,0
+NHI.US,D,20110819,000000,21.8737,22.4168,21.733,22.0357,287193.23788475,0
+NHI.US,D,20110822,000000,22.4284,22.4877,21.9202,22.3014,211606.89984485,0
+NHI.US,D,20110823,000000,22.4877,23.3306,22.2859,23.313,283524.02820222,0
+NHI.US,D,20110824,000000,23.3198,23.7205,22.8804,23.4653,223163.00305684,0
+NHI.US,D,20110825,000000,23.6787,23.7524,22.894,23.2335,264459.39615692,0
+NHI.US,D,20110826,000000,23.2083,23.77,22.7699,23.7389,229301.37744564,0
+NHI.US,D,20110829,000000,24.0318,24.3529,23.8805,24.3189,156707.93508104,0
+NHI.US,D,20110830,000000,24.2112,24.3791,23.8068,24.2346,144876.56382039,0
+NHI.US,D,20110831,000000,24.4276,24.4828,24.1181,24.4091,300078.25688227,0
+NHI.US,D,20110901,000000,24.447,24.5178,23.6885,23.8184,185907.99853655,0
+NHI.US,D,20110902,000000,23.3198,23.769,23.0744,23.0794,176782.91427129,0
+NHI.US,D,20110906,000000,22.5235,23.2287,22.5235,23.1627,164165.94655712,0
+NHI.US,D,20110907,000000,23.4721,24.0687,23.0444,24.0687,318471.72975272,0
+NHI.US,D,20110908,000000,23.992,24.2627,23.6943,23.802,175995.25588482,0
+NHI.US,D,20110909,000000,23.6283,23.7321,23.024,23.2035,256478.68467829,0
+NHI.US,D,20110912,000000,22.9435,23.3422,22.866,23.3062,120328.22109755,0
+NHI.US,D,20110913,000000,23.4081,23.5662,23.2588,23.4751,223742.40621547,0
+NHI.US,D,20110914,000000,23.6099,23.9988,23.2239,23.7816,334754.81424999,0
+NHI.US,D,20110915,000000,24.0687,24.4906,23.9513,24.4751,220328.8762186,0
+NHI.US,D,20110916,000000,25.4062,25.4062,24.7244,25.1094,404583.20453015,0
+NHI.US,D,20110919,000000,24.6031,24.9126,24.5042,24.6089,162435.98481302,0
+NHI.US,D,20110920,000000,24.7128,25.0163,24.3373,24.3829,284471.48639224,0
+NHI.US,D,20110921,000000,24.4528,24.6119,23.2471,23.2986,213841.00419496,0
+NHI.US,D,20110922,000000,22.6584,23.4886,22.6584,23.2665,491059.64143953,0
+NHI.US,D,20110923,000000,23.1793,23.3422,22.9435,23.283,218787.58133932,0
+NHI.US,D,20110926,000000,23.5032,23.575,22.9735,23.3266,152951.09324819,0
+NHI.US,D,20110927,000000,23.8252,23.992,23.2772,23.5032,241780.19565223,0
+NHI.US,D,20110928,000000,23.4295,23.6429,22.6234,22.6496,163561.80020311,0
+NHI.US,D,20110929,000000,23.1734,23.2772,22.7427,23.252,188829.7575251,0
+NHI.US,D,20110930,000000,23.0007,23.5012,22.7883,22.8204,242494.65541902,0
+NHI.US,D,20111003,000000,22.8048,23.2316,21.9726,21.9726,351443.06857172,0
+NHI.US,D,20111004,000000,21.5875,23.5032,21.5671,23.4129,448895.17456797,0
+NHI.US,D,20111005,000000,23.2936,23.3907,22.1414,23.0978,245076.19547102,0
+NHI.US,D,20111006,000000,23.0027,23.3538,22.7912,23.318,266135.74764435,0
+NHI.US,D,20111007,000000,23.3654,23.3654,22.1559,22.1618,450973.60298043,0
+NHI.US,D,20111010,000000,22.4867,23.2229,22.4867,23.2131,232236.53899837,0
+NHI.US,D,20111011,000000,23.0386,23.1104,22.5313,22.7467,249174.2872069,0
+NHI.US,D,20111012,000000,22.9735,23.2772,22.7563,23.088,252641.42746043,0
+NHI.US,D,20111013,000000,22.8872,22.9969,22.444,22.6544,329698.95465935,0
+NHI.US,D,20111014,000000,22.8872,23.0676,22.636,22.8534,311361.15397852,0
+NHI.US,D,20111017,000000,22.636,22.7427,22.2811,22.3616,233895.36405574,0
+NHI.US,D,20111018,000000,22.4741,23.024,22.3227,22.896,362792.9784888,0
+NHI.US,D,20111019,000000,22.896,23.0027,22.6166,22.7427,158401.81299854,0
+NHI.US,D,20111020,000000,22.7728,22.8931,22.2927,22.866,149263.32616913,0
+NHI.US,D,20111021,000000,23.3761,23.3761,23.0269,23.3266,238316.14829812,0
+NHI.US,D,20111024,000000,23.3761,23.9552,23.2607,23.8475,188966.8760662,0
+NHI.US,D,20111025,000000,23.6827,23.6827,23.252,23.2986,127231.57261038,0
+NHI.US,D,20111026,000000,23.5692,23.6719,23.1327,23.5594,187293.61747819,0
+NHI.US,D,20111027,000000,24.1113,25.0076,24.025,24.6904,426487.11824606,0
+NHI.US,D,20111028,000000,24.5817,24.833,24.3063,24.4218,206842.80376648,0
+NHI.US,D,20111031,000000,24.1095,24.4742,23.9862,24.2084,119591.08006832,0
+NHI.US,D,20111101,000000,22.9193,23.9775,22.9193,23.2316,257492.12472267,0
+NHI.US,D,20111102,000000,23.6885,23.8184,23.2471,23.6827,136051.4907992,0
+NHI.US,D,20111103,000000,23.8475,24.0725,23.2888,23.8359,205276.76569181,0
+NHI.US,D,20111104,000000,23.543,23.6671,23.2878,23.5634,130001.7795272,0
+NHI.US,D,20111107,000000,23.6351,23.7156,23.153,23.5808,80729.829780862,0
+NHI.US,D,20111108,000000,23.8533,23.8843,23.0386,23.7534,128905.86216487,0
+NHI.US,D,20111109,000000,23.0735,23.8087,22.8534,22.9135,221723.77385852,0
+NHI.US,D,20111110,000000,23.3761,23.4343,22.7427,22.9843,177647.89514335,0
+NHI.US,D,20111111,000000,23.2888,23.575,23.0133,23.51,451221.0349343,0
+NHI.US,D,20111114,000000,23.4129,23.4129,22.8164,23.0492,197899.16960073,0
+NHI.US,D,20111115,000000,23.0182,23.51,22.8048,23.3849,191950.49304322,0
+NHI.US,D,20111116,000000,23.2073,23.4663,23.0492,23.1685,159037.91931327,0
+NHI.US,D,20111117,000000,23.2287,23.2287,22.8339,22.9843,266348.12673809,0
+NHI.US,D,20111118,000000,23.0085,23.3654,22.9911,23.3198,178595.35333335,0
+NHI.US,D,20111121,000000,22.9261,23.024,22.6778,22.8126,243430.77297781,0
+NHI.US,D,20111122,000000,22.8426,23.0492,22.572,22.7525,151787.13209854,0
+NHI.US,D,20111123,000000,22.5953,22.6661,22.2102,22.2209,156428.54316646,0
+NHI.US,D,20111125,000000,22.1956,22.6166,22.1686,22.1996,65941.646671524,0
+NHI.US,D,20111128,000000,22.8048,22.829,22.4014,22.5167,218179.3111194,0
+NHI.US,D,20111129,000000,22.5914,22.6108,22.2694,22.4266,97997.487261222,0
+NHI.US,D,20111130,000000,22.9212,23.1064,22.7641,22.9212,536798.46907796,0
+NHI.US,D,20111201,000000,22.7961,22.8048,22.3538,22.4168,270616.32794226,0
+NHI.US,D,20111202,000000,22.636,23.024,22.636,22.7331,195149.58201341,0
+NHI.US,D,20111205,000000,22.9843,23.0978,22.7379,23.0133,210548.09727561,0
+NHI.US,D,20111206,000000,22.9474,23.38,22.8456,23.2568,204230.33472025,0
+NHI.US,D,20111207,000000,23.1617,23.5876,22.9125,23.5634,164351.52052253,0
+NHI.US,D,20111208,000000,23.3198,23.3926,23.0182,23.1356,341721.05471777,0
+NHI.US,D,20111209,000000,23.251,23.8465,23.0269,23.6797,276496.96071246,0
+NHI.US,D,20111212,000000,23.4508,23.6583,23.2471,23.3975,293292.43554753,0
+NHI.US,D,20111213,000000,23.5808,23.96,23.0735,23.1589,216542.136358,0
+NHI.US,D,20111214,000000,23.024,23.6885,23.024,23.4129,255178.63595403,0
+NHI.US,D,20111215,000000,23.6429,23.9445,23.4441,23.798,232135.50428386,0
+NHI.US,D,20111216,000000,23.8611,24.2336,23.8116,23.9513,348915.1387764,0
+NHI.US,D,20111219,000000,24.0949,24.1928,23.5634,23.6031,199968.31931492,0
+NHI.US,D,20111220,000000,23.9513,24.2559,23.9513,24.2559,224338.30483769,0
+NHI.US,D,20111221,000000,24.2442,24.4422,24.0512,24.3325,100085.19437196,0
+NHI.US,D,20111222,000000,24.5071,24.6798,24.3655,24.3917,169097.05920436,0
+NHI.US,D,20111223,000000,24.4926,24.6361,24.414,24.5623,115290.91890344,0
+NHI.US,D,20111227,000000,24.5847,24.9271,24.3859,24.7244,166769.13690508,0
+NHI.US,D,20111228,000000,24.768,24.768,24.3151,24.3616,91617.866717401,0
+NHI.US,D,20111229,000000,24.4984,24.6536,24.4606,24.4926,120105.53233907,0
+NHI.US,D,20111230,000000,24.447,24.7573,24.2491,24.2859,126868.67241138,0
+NHI.US,D,20120103,000000,24.7971,24.9504,24.4314,24.6798,265407.8853134,0
+NHI.US,D,20120104,000000,24.5071,24.543,24.0891,24.1327,295155.39196683,0
+NHI.US,D,20120105,000000,24.0289,24.5217,23.9513,24.3549,245516.41815559,0
+NHI.US,D,20120106,000000,24.3549,24.4606,24.057,24.1385,245771.06687478,0
+NHI.US,D,20120109,000000,24.2442,24.2772,24.0765,24.2035,139312.43775784,0
+NHI.US,D,20120110,000000,24.4828,24.6419,24.3693,24.5983,149635.50506639,0
+NHI.US,D,20120111,000000,24.5623,24.8514,24.4926,24.8136,170250.71068926,0
+NHI.US,D,20120112,000000,24.8136,24.8806,24.5071,24.867,145559.06362647,0
+NHI.US,D,20120113,000000,24.7118,25.0076,24.5585,24.8514,345294.38451817,0
+NHI.US,D,20120117,000000,24.8514,25.1938,24.8514,25.123,189853.50723421,0
+NHI.US,D,20120118,000000,25.0988,25.5197,25.0823,25.5197,198019.79267825,0
+NHI.US,D,20120119,000000,25.6643,26.0174,25.5197,25.8602,257771.51663724,0
+NHI.US,D,20120120,000000,25.8302,25.9019,25.5654,25.8602,163309.21341687,0
+NHI.US,D,20120123,000000,25.8302,25.9261,25.4809,25.7855,96210.822361022,0
+NHI.US,D,20120124,000000,25.7069,25.8709,25.7069,25.8602,125556.25208942,0
+NHI.US,D,20120125,000000,25.8602,26.1629,25.7011,26.0774,148458.14135259,0
+NHI.US,D,20120126,000000,26.2239,26.6071,26.1823,26.5052,164095.84083686,0
+NHI.US,D,20120127,000000,26.5683,26.7594,26.4538,26.6604,113626.9390137,0
+NHI.US,D,20120130,000000,26.5683,26.7982,26.5092,26.736,142103.26400415,0
+NHI.US,D,20120131,000000,26.9534,27.2094,26.5983,26.7342,208726.37951528,0
+NHI.US,D,20120201,000000,26.9049,27.611,26.8331,27.5014,310570.40269263,0
+NHI.US,D,20120202,000000,27.611,27.6672,27.385,27.4704,158400.78203207,0
+NHI.US,D,20120203,000000,27.6702,28.1358,27.5799,28.1096,209518.16176765,0
+NHI.US,D,20120206,000000,28.0804,28.3248,27.7449,27.9767,116895.10273767,0
+NHI.US,D,20120207,000000,27.9767,27.9767,27.4859,27.5198,234741.78753125,0
+NHI.US,D,20120208,000000,27.5683,27.7138,27.1658,27.4519,207160.34144061,0
+NHI.US,D,20120209,000000,27.5509,27.6216,27.1764,27.2919,186934.84114508,0
+NHI.US,D,20120210,000000,27.1425,27.3578,27.0678,27.1357,128706.8856353,0
+NHI.US,D,20120213,000000,27.2919,27.5858,27.2715,27.5053,193338.17391782,0
+NHI.US,D,20120214,000000,27.4199,27.5964,26.9242,27.0494,183745.03087318,0
+NHI.US,D,20120215,000000,27.0823,27.1357,26.7225,26.9049,169840.38603242,0
+NHI.US,D,20120216,000000,26.965,27.192,26.1453,26.4033,319574.86388037,0
+NHI.US,D,20120217,000000,26.2928,26.479,26.0377,26.2734,317466.53744014,0
+NHI.US,D,20120221,000000,26.4295,26.4974,26.0638,26.2433,228841.56639804,0
+NHI.US,D,20120222,000000,26.3102,26.514,26.028,26.0328,140785.68884982,0
+NHI.US,D,20120223,000000,26.0774,26.5168,26.0638,26.5168,149581.89480972,0
+NHI.US,D,20120224,000000,26.5576,26.5576,26.1697,26.2734,230219.96857437,0
+NHI.US,D,20120227,000000,26.1512,26.3142,25.8059,26.2928,157651.26940515,0
+NHI.US,D,20120228,000000,26.3306,26.3306,25.9581,26.0638,127533.6457874,0
+NHI.US,D,20120229,000000,26.1977,26.3587,25.9019,26.028,230747.82340927,0
+NHI.US,D,20120301,000000,26.2239,26.4189,26.1221,26.1823,167678.44933553,0
+NHI.US,D,20120302,000000,26.2113,26.2113,25.7515,25.8883,209597.54618618,0
+NHI.US,D,20120305,000000,25.9019,26.3975,25.802,26.3917,126081.01402492,0
+NHI.US,D,20120306,000000,26.1715,26.4131,26.1153,26.1841,194038.20015396,0
+NHI.US,D,20120307,000000,26.2832,26.5062,25.9252,26.319,128485.2278433,0
+NHI.US,D,20120308,000000,26.4189,26.4189,26.0057,26.1987,127908.91758409,0
+NHI.US,D,20120309,000000,26.1415,26.5547,26.0648,26.5062,212873.95764195,0
+NHI.US,D,20120312,000000,26.5052,26.7836,26.4577,26.6963,106035.93286241,0
+NHI.US,D,20120313,000000,26.8747,27.2056,26.7836,27.1794,184447.11904226,0
+NHI.US,D,20120314,000000,27.2201,27.2201,26.7914,26.995,129549.18524492,0
+NHI.US,D,20120315,000000,27.0542,27.0542,26.6119,26.7982,113211.4595245,0
+NHI.US,D,20120316,000000,26.8379,26.9107,26.6217,26.9,276645.41988478,0
+NHI.US,D,20120319,000000,26.9097,27.3355,26.736,27.2269,191995.8555681,0
+NHI.US,D,20120320,000000,27.0581,27.3869,27.0222,27.3151,147724.09322279,0
+NHI.US,D,20120321,000000,27.4092,27.5004,27.2395,27.2395,104122.45908585,0
+NHI.US,D,20120322,000000,27.1289,27.287,26.804,26.9728,145850.82713874,0
+NHI.US,D,20120323,000000,26.9262,27.19,26.8195,27.0659,143596.10345914,0
+NHI.US,D,20120326,000000,27.2812,27.4888,27.2599,27.3481,184961.57131301,0
+NHI.US,D,20120327,000000,27.3704,27.4218,27.2715,27.2715,228608.56797481,0
+NHI.US,D,20120328,000000,27.4316,27.4316,27.0368,27.1794,227422.95652921,0
+NHI.US,D,20120329,000000,26.997,27.1754,26.8689,27.0067,232786.04412924,0
+NHI.US,D,20120330,000000,27.1541,27.3637,27.0465,27.2987,354348.33209669,0
+NHI.US,D,20120402,000000,27.2987,27.6284,27.2318,27.6149,263191.30739336,0
+NHI.US,D,20120403,000000,27.6052,27.7274,27.3481,27.4606,135785.50144879,0
+NHI.US,D,20120404,000000,27.2599,27.3073,27.0009,27.2259,143178.56203699,0
+NHI.US,D,20120405,000000,27.2094,27.3588,27.03,27.0979,56793.881143837,0
+NHI.US,D,20120409,000000,26.7594,27.0067,26.6895,26.9728,172911.63515978,0
+NHI.US,D,20120410,000000,26.9805,27.0503,26.4033,26.4626,265141.895963,0
+NHI.US,D,20120411,000000,26.7594,26.7594,26.4577,26.6565,171390.95960998,0
+NHI.US,D,20120412,000000,26.7342,27.0067,26.7342,26.9262,174780.77737793,0
+NHI.US,D,20120413,000000,26.8069,26.967,26.6944,26.8321,157716.22029304,0
+NHI.US,D,20120416,000000,27.03,27.1832,26.9049,27.0009,201353.93825657,0
+NHI.US,D,20120417,000000,27.2356,27.2754,26.9912,27.1027,181736.70818097,0
+NHI.US,D,20120418,000000,27.0426,27.061,26.6866,26.7342,213762.65074291,0
+NHI.US,D,20120419,000000,26.8127,26.8825,26.4131,26.6285,148062.25022641,0
+NHI.US,D,20120420,000000,26.9,27.2046,26.7758,26.9912,215869.94621666,0
+NHI.US,D,20120423,000000,26.7342,26.7526,26.3917,26.6285,131955.46099626,0
+NHI.US,D,20120424,000000,26.5188,27.0067,26.5188,26.9398,160138.99150796,0
+NHI.US,D,20120425,000000,27.1648,27.5217,27.16,27.4316,327227.72802012,0
+NHI.US,D,20120426,000000,27.4092,27.6896,27.3277,27.6052,267253.31530265,0
+NHI.US,D,20120427,000000,27.6333,27.8972,27.3704,27.7895,193072.18456741,0
+NHI.US,D,20120430,000000,27.7022,27.7933,27.6052,27.6838,168163.00357852,0
+NHI.US,D,20120501,000000,27.708,28.0039,27.5393,27.5393,162476.19250552,0
+NHI.US,D,20120502,000000,27.4432,27.4713,27.2356,27.4548,135570.02945564,0
+NHI.US,D,20120503,000000,27.5004,27.5537,27.2259,27.3219,154084.1254036,0
+NHI.US,D,20120504,000000,27.2919,27.4548,27.0727,27.1794,143150.72594218,0
+NHI.US,D,20120507,000000,27.1415,27.5916,27.1027,27.4946,117934.31694391,0
+NHI.US,D,20120508,000000,27.3821,27.7313,27.3704,27.676,159161.6352902,0
+NHI.US,D,20120509,000000,27.4713,27.7895,27.4218,27.546,179652.09396966,0
+NHI.US,D,20120510,000000,27.836,27.9175,27.4218,27.6954,159275.04160239,0
+NHI.US,D,20120511,000000,27.6896,27.9301,27.1794,27.4548,129252.26690029,0
+NHI.US,D,20120514,000000,27.2395,27.6003,27.2395,27.3782,120264.30117613,0
+NHI.US,D,20120515,000000,27.3481,27.8864,27.3151,27.8632,285888.03432811,0
+NHI.US,D,20120516,000000,27.9747,27.9747,27.4888,27.5393,163411.27909784,0
+NHI.US,D,20120517,000000,27.6216,27.6216,26.9534,26.967,271896.78830351,0
+NHI.US,D,20120518,000000,26.9398,27.1134,26.4131,26.5062,187192.5827637,0
+NHI.US,D,20120521,000000,26.6149,26.8563,26.4131,26.8127,179341.77306085,0
+NHI.US,D,20120522,000000,26.7428,27.0222,26.7428,26.8932,132692.60202548,0
+NHI.US,D,20120523,000000,26.7428,27.1648,26.6217,27.1541,148004.51610384,0
+NHI.US,D,20120524,000000,27.16,27.2463,26.7594,27.2046,95724.206185087,0
+NHI.US,D,20120525,000000,27.2531,27.3423,27.0067,27.1357,83955.723879378,0
+NHI.US,D,20120529,000000,27.3219,27.4092,26.9728,27.3277,112262.97036802,0
+NHI.US,D,20120530,000000,27.1289,27.2667,26.7264,26.7758,150024.17942725,0
+NHI.US,D,20120531,000000,26.8631,27.2754,26.6944,27.0116,198044.53587362,0
+NHI.US,D,20120601,000000,26.7681,26.9049,26.5915,26.8321,151231.44116883,0
+NHI.US,D,20120604,000000,26.9398,27.1134,26.6944,26.967,142948.65651319,0
+NHI.US,D,20120605,000000,26.8855,27.4538,26.8477,27.352,144423.96953811,0
+NHI.US,D,20120606,000000,27.6352,28.0387,27.385,27.9873,120873.60236252,0
+NHI.US,D,20120607,000000,28.2521,28.354,27.4878,27.5217,162753.52248714,0
+NHI.US,D,20120608,000000,27.4538,27.9359,27.4538,27.9291,155222.31239138,0
+NHI.US,D,20120611,000000,28.0698,28.1028,27.2259,27.2987,177122.10224139,0
+NHI.US,D,20120612,000000,27.4606,27.64,27.2046,27.64,103743.06342327,0
+NHI.US,D,20120613,000000,27.6284,28.0756,27.448,27.6284,123105.64477968,0
+NHI.US,D,20120614,000000,27.7458,28.2773,27.7196,28.1232,183848.12752062,0
+NHI.US,D,20120615,000000,28.1338,28.4771,28.0039,28.2483,369905.61619595,0
+NHI.US,D,20120618,000000,28.1474,28.6013,28.0862,28.4519,177495.31210513,0
+NHI.US,D,20120619,000000,28.4965,28.9001,28.2114,28.8002,834010.63916131,0
+NHI.US,D,20120620,000000,28.6799,28.8244,28.5422,28.6547,130267.7688776,0
+NHI.US,D,20120621,000000,28.7245,28.7691,28.1803,28.256,222149.56301246,0
+NHI.US,D,20120622,000000,28.4451,28.5712,28.0766,28.0988,1090840.8834074,0
+NHI.US,D,20120625,000000,27.903,28.3627,27.903,28.2696,168222.79963404,0
+NHI.US,D,20120626,000000,28.3676,28.6207,28.191,28.4112,247784.54439936,0
+NHI.US,D,20120627,000000,28.4917,28.5868,28.3278,28.4112,140565.06202429,0
+NHI.US,D,20120628,000000,28.13,28.4791,27.8612,28.4675,277901.13705064,0
+NHI.US,D,20120629,000000,28.9155,28.9854,28.7177,28.8651,252971.33673225,0
+NHI.US,D,20120702,000000,29.0348,29.5121,28.9107,29.5063,214009.0517303,0
+NHI.US,D,20120703,000000,29.5616,29.6499,29.4171,29.6237,98337.706197787,0
+NHI.US,D,20120705,000000,29.6886,29.9922,29.1601,29.4675,120214.81478536,0
+NHI.US,D,20120706,000000,29.1823,29.4607,29.1823,29.4549,109178.3186765,0
+NHI.US,D,20120709,000000,29.449,29.483,29.2289,29.3987,130095.59747637,0
+NHI.US,D,20120710,000000,29.4782,29.644,29.3599,29.4607,259651.99948661,0
+NHI.US,D,20120711,000000,29.4432,29.5286,29.1823,29.3793,167045.43592022,0
+NHI.US,D,20120712,000000,29.2347,29.6994,29.1601,29.5393,153017.07510255,0
+NHI.US,D,20120713,000000,29.71,30.1096,29.5771,30.0853,278111.45421143,0
+NHI.US,D,20120716,000000,30.1212,30.6266,30.0543,30.5189,148361.23050399,0
+NHI.US,D,20120717,000000,30.5694,31.0698,30.5364,30.8138,201599.30827749,0
+NHI.US,D,20120718,000000,30.8488,30.8488,30.5558,30.7295,104838.98078559,0
+NHI.US,D,20120719,000000,30.87,30.87,30.2182,30.4753,84661.935914368,0
+NHI.US,D,20120720,000000,30.2629,30.6732,30.2629,30.5558,181667.63342718,0
+NHI.US,D,20120723,000000,30.2716,30.7517,30.2182,30.4985,174220.96258232,0
+NHI.US,D,20120724,000000,30.5364,30.5956,30.0097,30.2056,201024.02898475,0
+NHI.US,D,20120725,000000,30.3909,30.5441,30.1532,30.2716,108228.79855354,0
+NHI.US,D,20120726,000000,30.5888,30.7187,30.2425,30.3792,99526.410542814,0
+NHI.US,D,20120727,000000,30.5257,30.7517,30.3346,30.5441,190354.5569408,0
+NHI.US,D,20120730,000000,30.5441,30.7295,30.5141,30.5956,149030.3277459,0
+NHI.US,D,20120731,000000,30.6334,30.6334,30.3909,30.4365,108305.09007265,0
+NHI.US,D,20120801,000000,30.6004,30.612,30.0097,30.0097,181634.6425,0
+NHI.US,D,20120802,000000,29.8623,30.1096,29.6237,30.0039,137299.99119974,0
+NHI.US,D,20120803,000000,30.2182,30.5315,30.2086,30.4297,128456.36078201,0
+NHI.US,D,20120806,000000,30.5093,30.5093,30.0145,30.0271,116424.98202532,0
+NHI.US,D,20120807,000000,30.0641,30.1532,29.5616,29.613,169187.78425411,0
+NHI.US,D,20120808,000000,29.5461,29.5732,29.194,29.2347,104118.33521996,0
+NHI.US,D,20120809,000000,29.2618,29.3695,29.0814,29.1203,93666.397102109,0
+NHI.US,D,20120810,000000,29.1425,29.4432,29.1261,29.29,89973.475190672,0
+NHI.US,D,20120813,000000,29.3239,29.3861,29.1077,29.3735,105566.84311654,0
+NHI.US,D,20120814,000000,29.5063,29.5063,29.1881,29.2618,95797.404804772,0
+NHI.US,D,20120815,000000,29.29,29.3861,29.1425,29.3113,85447.53236789,0
+NHI.US,D,20120816,000000,29.3793,29.4549,29.0853,29.4219,88490.94540043,0
+NHI.US,D,20120817,000000,29.3987,29.5063,29.29,29.4878,129049.16650481,0
+NHI.US,D,20120820,000000,29.354,29.517,29.2434,29.3793,104328.65238074,0
+NHI.US,D,20120821,000000,29.3861,29.5577,29.2987,29.3065,109826.79658892,0
+NHI.US,D,20120822,000000,29.2542,29.4306,29.1203,29.3356,220620.63973087,0
+NHI.US,D,20120823,000000,29.3414,29.4258,29.1475,29.3288,127840.87379678,0
+NHI.US,D,20120824,000000,29.3482,29.4986,29.224,29.3695,114046.5423688,0
+NHI.US,D,20120827,000000,29.4025,29.5577,29.3793,29.5325,130389.42292158,0
+NHI.US,D,20120828,000000,29.5325,29.6692,29.3928,29.4724,164269.04320457,0
+NHI.US,D,20120829,000000,29.5917,29.6994,29.4171,29.5771,154879.00055539,0
+NHI.US,D,20120830,000000,29.5325,29.6363,29.4374,29.5732,80441.15916802,0
+NHI.US,D,20120831,000000,29.7556,29.7556,29.3482,29.613,190403.01236509,0
+NHI.US,D,20120904,000000,29.6197,30.0485,29.4549,29.9981,164823.70316781,0
+NHI.US,D,20120905,000000,29.8846,30.2677,29.8846,30.0543,172864.21070196,0
+NHI.US,D,20120906,000000,30.2086,30.3434,30.1057,30.3434,187374.0328632,0
+NHI.US,D,20120907,000000,30.4927,30.4927,30.0271,30.1057,88637.342639801,0
+NHI.US,D,20120910,000000,30.2144,30.2144,29.7246,29.7556,167403.18128686,0
+NHI.US,D,20120911,000000,29.7556,29.8962,29.7042,29.8419,96249.99908705,0
+NHI.US,D,20120912,000000,30.0039,30.0039,29.7246,29.8623,85416.603373657,0
+NHI.US,D,20120913,000000,29.9524,30.2755,29.7769,30.098,169136.23593039,0
+NHI.US,D,20120914,000000,30.1862,30.386,29.9476,29.9826,232306.64471862,0
+NHI.US,D,20120917,000000,29.9408,30.0727,29.7662,29.8681,122248.91163943,0
+NHI.US,D,20120918,000000,29.9826,29.9826,29.7381,29.903,123291.21874508,0
+NHI.US,D,20120919,000000,30.0339,30.1426,29.7963,29.7963,178421.11999917,0
+NHI.US,D,20120920,000000,29.7594,29.937,29.5732,29.7711,190440.12715817,0
+NHI.US,D,20120921,000000,30.0456,30.1658,29.7963,29.7963,482873.76763249,0
+NHI.US,D,20120924,000000,29.8137,30.13,29.7594,29.7847,144716.76401685,0
+NHI.US,D,20120925,000000,29.8419,30.0039,29.6197,29.644,252111.51069257,0
+NHI.US,D,20120926,000000,29.711,30.098,29.6237,29.6634,203126.16962614,0
+NHI.US,D,20120927,000000,29.711,29.8099,29.4802,29.5315,146954.99223285,0
+NHI.US,D,20120928,000000,29.4588,29.8303,29.4588,29.5373,204187.03412833,0
+NHI.US,D,20121001,000000,29.6237,30.3085,29.2861,29.5208,189921.55102153,0
+NHI.US,D,20121002,000000,29.5509,29.8885,29.5509,29.8826,117843.59189416,0
+NHI.US,D,20121003,000000,30.0078,30.2299,29.9069,29.97,114136.23645207,0
+NHI.US,D,20121004,000000,30.131,30.1804,29.7575,29.9961,164280.38383579,0
+NHI.US,D,20121005,000000,30.033,30.3366,29.9389,29.9961,95578.839912191,0
+NHI.US,D,20121008,000000,29.9884,29.9884,29.8099,29.8303,74242.988723698,0
+NHI.US,D,20121009,000000,29.9302,29.9632,29.6071,29.644,72004.760507693,0
+NHI.US,D,20121010,000000,29.6751,30.033,29.644,30.0029,102692.50858581,0
+NHI.US,D,20121011,000000,30.1484,30.2697,30.0601,30.159,94246.831227218,0
+NHI.US,D,20121012,000000,30.226,30.4733,30.0456,30.0641,75488.396224819,0
+NHI.US,D,20121015,000000,30.0853,30.4501,30.0145,30.4346,98196.463790789,0
+NHI.US,D,20121016,000000,30.5645,30.6178,30.3279,30.6178,71456.286343293,0
+NHI.US,D,20121017,000000,30.5141,30.6354,30.3434,30.6004,119720.98184411,0
+NHI.US,D,20121018,000000,30.6236,31.0039,30.5568,30.8982,96958.27305499,0
+NHI.US,D,20121019,000000,30.7963,31.0088,30.549,30.646,146011.65790875,0
+NHI.US,D,20121022,000000,30.6761,30.71,30.4239,30.71,82066.993298208,0
+NHI.US,D,20121023,000000,30.5703,30.7032,30.2949,30.4239,213392.53377859,0
+NHI.US,D,20121024,000000,30.5888,30.6072,30.3085,30.485,154103.71376661,0
+NHI.US,D,20121025,000000,30.6586,30.7227,30.1542,30.6236,79036.982829834,0
+NHI.US,D,20121026,000000,30.5441,30.5441,30.0456,30.3085,72506.841180745,0
+NHI.US,D,20121031,000000,30.0785,30.6702,30.0785,30.6702,101866.70443978,0
+NHI.US,D,20121101,000000,30.7497,30.8245,30.4569,30.8012,139680.49278922,0
+NHI.US,D,20121102,000000,30.9661,31.067,30.8312,30.8943,114692.95834827,0
+NHI.US,D,20121105,000000,31.0088,31.2532,30.6354,31.0185,74399.695627812,0
+NHI.US,D,20121106,000000,31.1911,31.4277,31.0718,31.29,106844.21057838,0
+NHI.US,D,20121107,000000,31.1349,31.1523,30.8012,31.0146,177164.37186684,0
+NHI.US,D,20121108,000000,31.0088,31.0816,30.6518,30.807,236219.16248912,0
+NHI.US,D,20121109,000000,30.6412,30.8312,30.4346,30.6236,161965.86410067,0
+NHI.US,D,20121112,000000,30.7779,30.8536,30.4346,30.5703,51199.857053536,0
+NHI.US,D,20121113,000000,30.5441,30.71,30.4404,30.5966,100426.444275,0
+NHI.US,D,20121114,000000,30.7032,30.7032,30.0543,30.1542,149113.83603033,0
+NHI.US,D,20121115,000000,30.0485,30.2783,29.8584,30.0456,152538.70665841,0
+NHI.US,D,20121116,000000,29.9816,30.5093,29.9816,30.4404,127474.88069835,0
+NHI.US,D,20121119,000000,30.7227,30.9292,30.6178,30.7605,158958.53489473,0
+NHI.US,D,20121120,000000,30.7497,30.9623,30.6004,30.8894,152637.67943996,0
+NHI.US,D,20121121,000000,30.9797,31.1911,30.8691,31.1126,93459.172840747,0
+NHI.US,D,20121123,000000,31.2532,31.4151,31.1058,31.4151,89492.013847109,0
+NHI.US,D,20121126,000000,31.2949,31.583,31.1126,31.5083,112835.15676133,0
+NHI.US,D,20121127,000000,31.4831,31.4831,30.9865,31.1815,119894.18421181,0
+NHI.US,D,20121128,000000,31.1523,31.2435,30.8468,31.2289,125279.95307427,0
+NHI.US,D,20121129,000000,31.4075,31.8012,31.067,31.7246,167202.14282434,0
+NHI.US,D,20121130,000000,31.7033,32.0651,31.7033,31.8701,253391.97105383,0
+NHI.US,D,20121203,000000,32.0466,32.1349,31.6315,31.8342,154296.50449732,0
+NHI.US,D,20121204,000000,31.7654,32.1271,31.583,32.0136,128458.42271497,0
+NHI.US,D,20121205,000000,32.0873,32.0873,31.7712,31.9176,113292.90587598,0
+NHI.US,D,20121206,000000,31.9263,32.1989,31.8168,32.1786,193033.00784139,0
+NHI.US,D,20121207,000000,32.2697,32.6092,32.0873,32.5637,155552.2216632,0
+NHI.US,D,20121210,000000,32.6276,32.6335,32.0592,32.2843,198409.49800558,0
+NHI.US,D,20121211,000000,32.519,32.6276,32.3047,32.4376,139738.22691179,0
+NHI.US,D,20121212,000000,32.3919,32.3919,32.0777,32.1562,245348.37062026,0
+NHI.US,D,20121213,000000,32.2038,32.2436,31.9564,32.1271,133378.19473099,0
+NHI.US,D,20121214,000000,32.1349,32.3531,32.0466,32.1067,108204.05535816,0
+NHI.US,D,20121217,000000,32.226,32.4754,32.1213,32.4754,139645.43992909,0
+NHI.US,D,20121218,000000,32.226,32.5413,32.1107,32.4676,155949.14375585,0
+NHI.US,D,20121219,000000,32.4986,32.713,32.3289,32.5112,181029.46517951,0
+NHI.US,D,20121220,000000,32.5501,32.8964,32.4948,32.8119,156267.71239645,0
+NHI.US,D,20121221,000000,32.4376,32.9012,32.4376,32.6626,423725.15906104,0
+NHI.US,D,20121224,000000,32.7082,32.7887,32.5471,32.6906,59311.501274414,0
+NHI.US,D,20121226,000000,32.8041,32.8041,32.226,32.421,189620.508811,0
+NHI.US,D,20121227,000000,32.6888,32.7169,32.1523,32.5713,107331.85772078,0
+NHI.US,D,20121228,000000,32.5054,32.7973,32.3978,32.4618,120823.08500528,0
+NHI.US,D,20121231,000000,32.5122,32.8624,32.2823,32.8498,133127.66987769,0
+NHI.US,D,20130102,000000,33.393,33.8148,33.2629,33.7906,271712.24530459,0
+NHI.US,D,20130103,000000,33.9972,34.229,33.7441,34.0302,146804.47112758,0
+NHI.US,D,20130104,000000,34.199,34.3668,33.9972,34.1534,153105.73821935,0
+NHI.US,D,20130107,000000,34.1408,34.5724,34.0826,34.3532,131713.18387477,0
+NHI.US,D,20130108,000000,34.4793,34.6307,34.3134,34.5899,184005.86539121,0
+NHI.US,D,20130109,000000,34.746,35.0845,34.425,34.9982,184916.20878813,0
+NHI.US,D,20130110,000000,35.1894,35.1894,34.6898,34.7576,204122.08324044,0
+NHI.US,D,20130111,000000,34.8809,35.2436,34.7576,35.2028,152791.29344465,0
+NHI.US,D,20130114,000000,35.2436,35.5211,35.0331,35.3988,278238.26308778,0
+NHI.US,D,20130115,000000,35.4745,35.7102,35.0759,35.5753,165731.98463179,0
+NHI.US,D,20130116,000000,35.1447,35.6219,34.9642,35.3988,203921.04477792,0
+NHI.US,D,20130117,000000,35.5938,36.1176,35.3028,35.8674,151437.63446371,0
+NHI.US,D,20130118,000000,35.9216,35.9216,35.2892,35.8149,212120.32114913,0
+NHI.US,D,20130122,000000,35.9071,36.3726,35.8808,36.3494,140207.31665766,0
+NHI.US,D,20130123,000000,36.2291,36.4192,36.1661,36.2892,142635.24270496,0
+NHI.US,D,20130124,000000,36.4163,36.7471,36.2912,36.5453,193276.31592936,0
+NHI.US,D,20130125,000000,36.6889,36.7267,36.4619,36.6287,109086.56266028,0
+NHI.US,D,20130128,000000,36.718,36.9643,36.6026,36.8829,158852.34534787,0
+NHI.US,D,20130129,000000,36.9353,37.1807,36.7713,37.0226,126656.29331764,0
+NHI.US,D,20130130,000000,37.039,37.039,36.5774,36.6249,191027.7780486,0
+NHI.US,D,20130131,000000,36.8052,37.2544,36.5259,37.1293,207891.29667099,0
+NHI.US,D,20130201,000000,37.1855,37.7374,37.1293,37.4998,158495.63094772,0
+NHI.US,D,20130204,000000,37.4134,37.6996,37.0438,37.1089,243806.04477451,0
+NHI.US,D,20130205,000000,37.1564,37.2428,36.7858,36.7946,216694.71939621,0
+NHI.US,D,20130206,000000,36.653,36.975,36.4619,36.7267,190855.60664737,0
+NHI.US,D,20130207,000000,36.7946,36.9643,36.5851,36.7781,342971.61705127,0
+NHI.US,D,20130208,000000,36.8925,37.0972,36.8178,37.0807,174294.161202,0
+NHI.US,D,20130211,000000,37.1321,37.2612,37.0051,37.0749,136394.80263519,0
+NHI.US,D,20130212,000000,37.1293,37.4552,37.1031,37.4231,171577.56454186,0
+NHI.US,D,20130213,000000,37.5657,37.7752,37.5153,37.7258,100775.94190983,0
+NHI.US,D,20130214,000000,37.7452,37.8217,37.33,37.462,159843.1041298,0
+NHI.US,D,20130215,000000,37.462,38.6705,37.4552,38.1933,306497.05415213,0
+NHI.US,D,20130219,000000,38.364,38.8131,38.364,38.5978,204387.04162437,0
+NHI.US,D,20130220,000000,38.5929,38.7607,38.0497,38.1138,247221.63670431,0
+NHI.US,D,20130221,000000,38.1778,38.4426,38.0429,38.2883,159986.40846975,0
+NHI.US,D,20130222,000000,38.5095,38.6026,38.1594,38.4755,122368.50375046,0
+NHI.US,D,20130225,000000,38.5095,38.5095,37.5977,37.6161,191114.37923245,0
+NHI.US,D,20130226,000000,37.621,38.107,37.621,38.0555,120227.18638306,0
+NHI.US,D,20130227,000000,37.9673,38.0807,37.8499,37.8625,283116.79644482,0
+NHI.US,D,20130228,000000,37.7578,38.0749,37.7578,37.7966,337783.7937519,0
+NHI.US,D,20130301,000000,37.5444,38.5337,37.3815,38.4048,236793.41081538,0
+NHI.US,D,20130304,000000,38.5095,38.8936,38.3844,38.8878,115761.03961578,0
+NHI.US,D,20130305,000000,39.0808,39.1623,38.7433,39.0284,288812.8862161,0
+NHI.US,D,20130306,000000,39.1855,39.1855,38.5503,38.7297,128798.64165153,0
+NHI.US,D,20130307,000000,38.7181,38.8636,38.429,38.4853,108153.53800092,0
+NHI.US,D,20130308,000000,38.5784,38.5784,38.1176,38.4853,137158.74879274,0
+NHI.US,D,20130311,000000,38.4823,38.4901,38.2573,38.4707,86190.859195959,0
+NHI.US,D,20130312,000000,38.4581,38.4853,38.2253,38.3698,83357.763324204,0
+NHI.US,D,20130313,000000,38.4116,38.4959,38.2515,38.4368,101496.58747547,0
+NHI.US,D,20130314,000000,38.3844,38.557,38.3524,38.3796,160121.4650779,0
+NHI.US,D,20130315,000000,38.4484,38.4484,38.0749,38.3262,388477.44626648,0
+NHI.US,D,20130318,000000,38.1176,38.429,38.1176,38.3349,78574.078882812,0
+NHI.US,D,20130319,000000,38.3039,38.5095,38.1341,38.2951,107770.01847242,0
+NHI.US,D,20130320,000000,38.4853,38.4959,38.1477,38.3262,120174.60709286,0
+NHI.US,D,20130321,000000,38.2175,38.4959,38.2175,38.2631,178703.60481317,0
+NHI.US,D,20130322,000000,38.4319,38.4484,38.0895,38.1536,219638.12868073,0
+NHI.US,D,20130325,000000,38.2951,38.4823,38.107,38.1594,166176.33118227,0
+NHI.US,D,20130326,000000,38.3155,38.5677,38.0701,38.4959,135678.28093546,0
+NHI.US,D,20130327,000000,38.2399,38.3737,38.1099,38.2282,204796.33531472,0
+NHI.US,D,20130328,000000,38.364,38.7113,38.2282,38.5871,140439.28411441,0
+NHI.US,D,20130401,000000,38.5803,38.7471,38.2399,38.7403,128588.32449075,0
+NHI.US,D,20130402,000000,38.9586,38.9586,38.623,38.7403,134108.11899489,0
+NHI.US,D,20130403,000000,38.8578,38.8578,38.3242,38.3737,126522.26767597,0
+NHI.US,D,20130404,000000,38.4649,38.7054,38.3786,38.6404,133965.84562141,0
+NHI.US,D,20130405,000000,38.1574,38.8053,38.1574,38.7471,135470.02570762,0
+NHI.US,D,20130408,000000,38.8578,38.9653,38.6608,38.9586,133769.96199127,0
+NHI.US,D,20130409,000000,38.8926,39.0061,38.3524,38.3844,189166.88356224,0
+NHI.US,D,20130410,000000,38.5173,39.2952,38.3737,39.2409,273036.00625777,0
+NHI.US,D,20130411,000000,39.299,39.494,38.9401,39.171,168451.67419136,0
+NHI.US,D,20130412,000000,39.1885,39.2476,38.5939,38.7403,184447.11904226,0
+NHI.US,D,20130415,000000,38.6822,38.7277,37.2874,37.3737,245830.8629303,0
+NHI.US,D,20130416,000000,37.5104,38.137,37.2311,38.0701,169183.66038821,0
+NHI.US,D,20130417,000000,37.9168,37.9915,37.073,37.3669,222856.80601392,0
+NHI.US,D,20130418,000000,37.494,37.5104,37.1127,37.3737,120129.24456798,0
+NHI.US,D,20130419,000000,37.3407,38.1516,37.2834,38.1205,77934.87966866,0
+NHI.US,D,20130422,000000,38.3029,38.4174,37.7743,38.3786,103215.20858836,0
+NHI.US,D,20130423,000000,38.6453,38.7335,38.1516,38.6453,92266.344629823,0
+NHI.US,D,20130424,000000,38.653,38.8053,38.5221,38.7054,49392.572823847,0
+NHI.US,D,20130425,000000,38.8354,38.9159,38.3688,38.4048,108494.78790395,0
+NHI.US,D,20130426,000000,38.4232,38.6404,38.2612,38.4426,140316.59910395,0
+NHI.US,D,20130429,000000,38.6734,38.8984,38.4823,38.7199,80294.761928649,0
+NHI.US,D,20130430,000000,38.8053,39.0653,38.6336,39.0527,81746.362724658,0
+NHI.US,D,20130501,000000,38.9285,39.0788,38.2495,38.2612,183531.62081296,0
+NHI.US,D,20130502,000000,38.5173,38.9091,38.3524,38.7801,88397.127451256,0
+NHI.US,D,20130503,000000,39.1885,39.9005,39.0391,39.561,229952.94825748,0
+NHI.US,D,20130506,000000,40.1265,40.9558,40.1265,40.431,190793.7486589,0
+NHI.US,D,20130507,000000,40.6812,41.0576,40.302,40.8646,92765.33240345,0
+NHI.US,D,20130508,000000,40.8199,41.3854,40.6473,41.1584,140768.16241975,0
+NHI.US,D,20130509,000000,41.3272,41.4223,40.5697,40.6968,138058.78252493,0
+NHI.US,D,20130510,000000,40.7608,41.1129,40.7132,40.9868,83961.909678225,0
+NHI.US,D,20130513,000000,41.0625,41.3398,40.9742,41.3059,96190.203031533,0
+NHI.US,D,20130514,000000,41.3272,41.7666,41.2399,41.4106,149254.04747086,0
+NHI.US,D,20130515,000000,41.464,42.1333,41.2399,42.1013,97058.276803009,0
+NHI.US,D,20130516,000000,41.981,42.3137,41.7831,41.9431,120646.78973815,0
+NHI.US,D,20130517,000000,42.0867,42.2371,41.7365,42.0945,100475.93066577,0
+NHI.US,D,20130520,000000,42.0198,42.4185,41.7133,41.9635,61211.572486803,0
+NHI.US,D,20130521,000000,41.9742,42.6522,41.9742,42.6261,101993.51331614,0
+NHI.US,D,20130522,000000,42.6716,43.0305,40.9975,41.1061,168822.82212216,0
+NHI.US,D,20130523,000000,40.7084,40.7084,40.1061,40.204,164908.24241872,0
+NHI.US,D,20130524,000000,40.0479,40.0479,39.3786,39.6181,117338.41832168,0
+NHI.US,D,20130528,000000,40.1061,40.1536,38.5503,38.9159,201960.14654355,0
+NHI.US,D,20130529,000000,38.623,38.623,36.6879,37.1942,505889.06320785,0
+NHI.US,D,20130530,000000,37.1641,37.7034,36.9421,37.0681,105443.12713961,0
+NHI.US,D,20130531,000000,36.847,37.1419,36.7005,36.7112,223434.14723961,0
+NHI.US,D,20130603,000000,36.9051,37.4348,36.5754,37.2252,339919.95628693,0
+NHI.US,D,20130604,000000,37.4018,37.6249,37.0244,37.2,184871.87722973,0
+NHI.US,D,20130605,000000,37.1797,37.3349,36.7636,36.8839,118074.52838442,0
+NHI.US,D,20130606,000000,36.7858,37.6075,36.619,37.5967,284249.82860023,0
+NHI.US,D,20130607,000000,37.7898,37.8674,36.4649,36.8528,227343.57211068,0
+NHI.US,D,20130610,000000,36.847,36.8925,36.4347,36.5822,142912.57268658,0
+NHI.US,D,20130611,000000,36.4066,36.5472,35.7587,36.2407,224739.35079625,0
+NHI.US,D,20130612,000000,36.5152,36.5152,35.1447,35.1486,198175.46861588,0
+NHI.US,D,20130613,000000,35.0157,35.7315,34.9575,35.4919,358166.00095153,0
+NHI.US,D,20130614,000000,35.3629,36.1098,35.2436,35.6937,145456.9979455,0
+NHI.US,D,20130617,000000,35.8372,36.2291,35.5802,35.8498,138257.7590545,0
+NHI.US,D,20130618,000000,35.9304,36.6268,35.5928,36.265,158132.73074872,0
+NHI.US,D,20130619,000000,36.3174,36.3746,34.713,34.9032,162597.84654951,0
+NHI.US,D,20130620,000000,34.3115,34.3969,33.132,33.3686,244911.2408351,0
+NHI.US,D,20130621,000000,33.5578,34.4483,33.3386,34.1669,339053.9444484,0
+NHI.US,D,20130624,000000,33.7538,34.4676,33.2271,33.6286,287255.09587322,0
+NHI.US,D,20130625,000000,33.94,34.4832,33.4686,34.3299,191679.34886045,0
+NHI.US,D,20130626,000000,34.6267,34.8401,34.298,34.5424,162414.33451706,0
+NHI.US,D,20130627,000000,34.7916,35.7955,34.715,35.7228,233411.84077922,0
+NHI.US,D,20130628,000000,35.7131,36.0894,35.5201,35.7431,423119.98174054,0
+NHI.US,D,20130701,000000,36.4221,36.5598,35.7607,36.0361,220454.65412848,0
+NHI.US,D,20130702,000000,36.1078,37.0254,36.1078,36.8344,211351.2201592,0
+NHI.US,D,20130703,000000,36.8295,36.8295,36.0691,36.2805,125971.73157862,0
+NHI.US,D,20130705,000000,36.5444,36.6607,35.4871,36.3212,211945.05684848,0
+NHI.US,D,20130708,000000,36.4124,36.4881,35.9624,36.0516,133729.75429877,0
+NHI.US,D,20130709,000000,36.101,36.5298,35.8634,36.4057,123269.56844912,0
+NHI.US,D,20130710,000000,36.4649,36.8344,36.2533,36.6433,159410.09821054,0
+NHI.US,D,20130711,000000,36.9964,37.5929,36.9964,37.4648,129761.56433865,0
+NHI.US,D,20130712,000000,37.4736,37.5822,37.1816,37.4027,134926.70637559,0
+NHI.US,D,20130715,000000,37.4348,37.9178,37.3397,37.8209,112787.73230351,0
+NHI.US,D,20130716,000000,37.7684,38.3097,37.7684,38.0653,100985.22810414,0
+NHI.US,D,20130717,000000,38.3155,38.4659,38.0537,38.3184,75152.301154153,0
+NHI.US,D,20130718,000000,38.429,38.9043,38.429,38.5648,62566.262434215,0
+NHI.US,D,20130719,000000,38.5299,39.0352,38.5299,38.8946,88838.381102316,0
+NHI.US,D,20130722,000000,38.9004,39.2709,38.8354,39.1283,77234.853432518,0
+NHI.US,D,20130723,000000,39.14,39.3737,38.9673,39.1497,88821.885638725,0
+NHI.US,D,20130724,000000,39.2234,39.3592,37.9799,38.2272,85811.463533366,0
+NHI.US,D,20130725,000000,38.2873,38.8121,38.1225,38.7646,120094.19170785,0
+NHI.US,D,20130726,000000,38.5201,38.7743,38.3339,38.5929,94233.428663049,0
+NHI.US,D,20130729,000000,38.4659,38.62,37.9857,38.0352,73166.659724385,0
+NHI.US,D,20130730,000000,38.0963,38.4523,37.7074,37.9518,84566.056032246,0
+NHI.US,D,20130731,000000,37.9624,38.0653,37.2175,37.3737,106692.65850663,0
+NHI.US,D,20130801,000000,37.6045,37.7345,36.5706,36.7393,147233.35318095,0
+NHI.US,D,20130802,000000,36.6917,37.0322,36.4221,36.8839,88794.049543916,0
+NHI.US,D,20130805,000000,36.7306,37.0691,36.6607,36.9245,66090.105843844,0
+NHI.US,D,20130806,000000,36.8839,37.2292,36.7015,36.9779,76545.136861119,0
+NHI.US,D,20130807,000000,36.846,37.0206,36.5172,36.9051,74264.639019661,0
+NHI.US,D,20130808,000000,37.0206,37.1496,36.5774,37.0895,89580.676963911,0
+NHI.US,D,20130809,000000,37.104,38.1283,37.0497,37.7539,86294.986809877,0
+NHI.US,D,20130812,000000,37.6103,37.7422,37.266,37.458,71730.523425494,0
+NHI.US,D,20130813,000000,37.4688,37.4688,36.5648,36.7461,54586.581922065,0
+NHI.US,D,20130814,000000,36.7015,37.0206,36.2271,36.3708,70538.726181043,0
+NHI.US,D,20130815,000000,35.8886,35.8886,34.6927,35.1922,116693.03330868,0
+NHI.US,D,20130816,000000,35.1301,35.1447,33.9031,34.0652,123754.12269211,0
+NHI.US,D,20130819,000000,33.9439,34.0584,33.2814,33.3076,129115.14835919,0
+NHI.US,D,20130820,000000,33.4298,34.263,33.1863,34.2087,139867.0977211,0
+NHI.US,D,20130821,000000,34.1301,34.9488,33.8304,34.2484,86036.214224794,0
+NHI.US,D,20130822,000000,34.2678,34.6325,33.9351,34.487,70456.248863088,0
+NHI.US,D,20130823,000000,34.4812,34.7276,34.2727,34.6131,68691.23425885,0
+NHI.US,D,20130826,000000,34.6209,34.7402,34.2562,34.4065,75548.192280337,0
+NHI.US,D,20130827,000000,34.1553,34.6073,34.1146,34.3212,106792.66225465,0
+NHI.US,D,20130828,000000,34.3319,34.4123,33.7848,33.9623,83220.644783104,0
+NHI.US,D,20130829,000000,33.8614,34.0273,33.615,33.6752,142595.03501246,0
+NHI.US,D,20130830,000000,33.5744,33.6461,32.5995,32.7799,282866.27159154,0
+NHI.US,D,20130903,000000,32.8498,33.3095,31.7071,32.1533,195454.74808984,0
+NHI.US,D,20130904,000000,32.1718,32.3445,31.9914,32.0922,168796.01699383,0
+NHI.US,D,20130905,000000,32.131,32.1659,31.6509,31.8158,146770.44923393,0
+NHI.US,D,20130906,000000,32.0447,32.681,31.8798,32.3531,173113.70458877,0
+NHI.US,D,20130909,000000,32.5103,32.7799,32.2716,32.5995,147222.01254974,0
+NHI.US,D,20130910,000000,32.8818,32.9778,32.5093,32.6257,140693.9328336,0
+NHI.US,D,20130911,000000,32.6441,33.0195,32.551,32.9953,140146.48963567,0
+NHI.US,D,20130912,000000,33.0195,33.3299,32.9186,33.163,114599.1403991,0
+NHI.US,D,20130913,000000,33.2911,33.8071,33.2019,33.5491,157132.69326851,0
+NHI.US,D,20130916,000000,33.7936,34.2145,33.2349,33.7305,76824.528775691,0
+NHI.US,D,20130917,000000,33.6471,33.9875,33.5278,33.9129,152672.73230009,0
+NHI.US,D,20130918,000000,33.9391,35.2184,33.5452,35.1894,140776.41015155,0
+NHI.US,D,20130919,000000,35.2931,35.6558,34.7314,34.9148,92433.361198681,0
+NHI.US,D,20130920,000000,35.135,35.135,34.326,34.4201,178577.82690329,0
+NHI.US,D,20130923,000000,34.3813,34.941,34.1156,34.7266,116108.47531767,0
+NHI.US,D,20130924,000000,34.7266,35.1583,34.5811,34.7053,119382.82484049,0
+NHI.US,D,20130925,000000,34.6229,34.9342,34.4463,34.6888,78047.255014374,0
+NHI.US,D,20130926,000000,34.7314,34.9148,34.488,34.8819,103515.21983241,0
+NHI.US,D,20130927,000000,34.6413,34.8391,34.4153,34.7053,48443.052700889,0
+NHI.US,D,20130930,000000,34.2718,34.7596,34.198,34.4055,75884.287351004,0
+NHI.US,D,20131001,000000,34.4405,35.5473,34.359,35.0817,85308.351893841,0
+NHI.US,D,20131002,000000,34.908,34.908,34.4948,34.7897,81416.453452837,0
+NHI.US,D,20131003,000000,34.6229,34.6229,33.9575,34.3319,133892.64700173,0
+NHI.US,D,20131004,000000,34.3066,34.65,34.1854,34.4657,106729.77329971,0
+NHI.US,D,20131007,000000,34.2164,35.0331,34.2164,34.8333,118720.9443639,0
+NHI.US,D,20131008,000000,34.7314,35.0031,34.6025,34.6345,121111.75561812,0
+NHI.US,D,20131009,000000,34.6025,35.0215,34.6025,34.7548,142930.09911665,0
+NHI.US,D,20131010,000000,35.1185,35.6995,35.1185,35.6666,102103.82672891,0
+NHI.US,D,20131011,000000,35.4726,36.3474,35.4726,36.3154,127932.629813,0
+NHI.US,D,20131014,000000,36.1699,36.4716,35.9575,36.4609,88629.094908006,0
+NHI.US,D,20131015,000000,36.2679,36.3396,35.91,36.2417,83638.186205252,0
+NHI.US,D,20131016,000000,36.3717,37.1913,36.2253,36.9624,136687.59711393,0
+NHI.US,D,20131017,000000,36.8654,37.4105,36.7209,37.3349,127461.47813418,0
+NHI.US,D,20131018,000000,37.4532,37.5967,36.8887,37.1767,147552.95278803,0
+NHI.US,D,20131021,000000,37.1971,37.1971,36.5996,37.0226,64983.878816771,0
+NHI.US,D,20131022,000000,37.2098,37.5463,37.0168,37.3261,104507.00958082,0
+NHI.US,D,20131023,000000,37.235,38.0459,37.1622,37.8994,95597.397308732,0
+NHI.US,D,20131024,000000,37.8693,38.1536,37.8373,38.0177,61020.843689032,0
+NHI.US,D,20131025,000000,38.2146,38.7045,38.0323,38.6656,65713.803080673,0
+NHI.US,D,20131028,000000,38.657,38.688,37.9964,38.4823,87155.843816034,0
+NHI.US,D,20131029,000000,38.4823,38.5425,38.0245,38.4212,92613.780331708,0
+NHI.US,D,20131030,000000,38.4697,38.591,38.0032,38.0866,89574.491165064,0
+NHI.US,D,20131031,000000,38.202,38.202,37.6075,37.8091,150311.81907362,0
+NHI.US,D,20131101,000000,37.4173,37.9722,37.1622,37.7539,177696.35056765,0
+NHI.US,D,20131104,000000,37.7539,38.0633,37.4309,38.0323,111330.97667513,0
+NHI.US,D,20131105,000000,38.1671,38.3009,37.3989,37.4842,101163.58530422,0
+NHI.US,D,20131106,000000,37.6259,38.1011,37.3775,37.7684,70418.103103533,0
+NHI.US,D,20131107,000000,37.7966,37.7966,37.3203,37.5793,160504.98460639,0
+NHI.US,D,20131108,000000,37.4668,37.6724,36.5404,37.3135,117205.42364647,0
+NHI.US,D,20131111,000000,37.2446,37.4309,36.8246,36.9556,98360.387460225,0
+NHI.US,D,20131112,000000,36.9391,36.9799,36.2863,36.8528,45750.168269658,0
+NHI.US,D,20131113,000000,36.6268,37.2098,36.3494,37.1419,60988.883728325,0
+NHI.US,D,20131114,000000,37.1971,37.8335,36.9498,37.0168,97363.442879443,0
+NHI.US,D,20131115,000000,36.9498,37.3349,36.7393,37.1807,90742.576180603,0
+NHI.US,D,20131118,000000,37.1971,37.3261,36.7539,36.8052,108712.32183006,0
+NHI.US,D,20131119,000000,36.7112,37.1273,36.4066,36.6849,149324.15319111,0
+NHI.US,D,20131120,000000,36.1748,36.1748,35.427,35.6811,300850.45077163,0
+NHI.US,D,20131121,000000,35.7209,35.9847,34.6345,34.8333,618571.63693096,0
+NHI.US,D,20131122,000000,34.8935,36.1098,34.6025,35.649,4645333.8953548,0
+NHI.US,D,20131125,000000,35.8004,36.1797,35.3843,35.8402,760904.80645892,0
+NHI.US,D,20131126,000000,35.9236,36.0458,35.3339,35.4522,494043.25841656,0
+NHI.US,D,20131127,000000,35.5055,35.9953,35.3959,35.9847,334029.01385199,0
+NHI.US,D,20131129,000000,36.1457,36.1457,35.5017,35.5996,284331.27495171,0
+NHI.US,D,20131202,000000,35.6995,35.6995,34.5366,34.6025,499740.37915429,0
+NHI.US,D,20131203,000000,34.6568,34.8227,34.2407,34.8091,631093.75572949,0
+NHI.US,D,20131204,000000,34.7742,35.1321,34.4153,34.8391,294250.20340228,0
+NHI.US,D,20131205,000000,34.6645,35.0118,34.4463,34.5472,229948.82439158,0
+NHI.US,D,20131206,000000,34.749,35.0176,34.5307,34.7548,254946.66849728,0
+NHI.US,D,20131209,000000,34.908,34.9818,34.4774,34.9818,295212.09512293,0
+NHI.US,D,20131210,000000,35.0429,35.2146,34.6568,34.8391,273381.38002671,0
+NHI.US,D,20131211,000000,34.9566,34.9566,34.102,34.1854,452352.00515676,0
+NHI.US,D,20131212,000000,34.2106,34.3987,33.8721,34.2358,389750.68986241,0
+NHI.US,D,20131213,000000,34.265,34.6413,34.1253,34.4948,301822.65215703,0
+NHI.US,D,20131216,000000,34.5268,34.7412,34.3522,34.6645,281677.5672465,0
+NHI.US,D,20131217,000000,34.7596,34.9778,34.5957,34.8819,301258.71349551,0
+NHI.US,D,20131218,000000,34.8265,35.4929,34.2407,35.4386,535156.13948419,0
+NHI.US,D,20131219,000000,35.2931,35.2931,34.4201,34.5064,442028.93784821,0
+NHI.US,D,20131220,000000,34.4996,34.5869,34.265,34.4589,1010577.050473,0
+NHI.US,D,20131223,000000,34.7053,35.1728,34.4716,34.6733,492040.09055672,0
+NHI.US,D,20131224,000000,34.6645,34.8091,34.554,34.7412,123058.22032186,0
+NHI.US,D,20131226,000000,34.9682,35.2146,34.8391,35.0875,348203.77190904,0
+NHI.US,D,20131227,000000,35.0341,35.2785,34.4163,34.4968,238995.55520477,0
+NHI.US,D,20131230,000000,34.4123,34.8091,34.4065,34.7897,203953.00473864,0
+NHI.US,D,20131231,000000,34.7538,34.9236,34.3008,34.359,221880.48076264,0
+NHI.US,D,20140102,000000,34.2349,34.2349,33.5345,33.7683,400464.49346477,0
+NHI.US,D,20140103,000000,33.8973,34.6607,33.6442,34.5394,393127.10506619,0
+NHI.US,D,20140106,000000,34.4405,34.8828,34.2756,34.6374,286141.65208083,0
+NHI.US,D,20140107,000000,34.6539,34.9012,34.3668,34.7576,152690.25873016,0
+NHI.US,D,20140108,000000,34.7848,34.9827,34.4211,34.9778,353853.46818896,0
+NHI.US,D,20140109,000000,35.0128,35.0671,34.7102,35.0302,376234.71938253,0
+NHI.US,D,20140110,000000,35.1301,35.5938,35.1301,35.4745,277686.69602396,0
+NHI.US,D,20140113,000000,35.3658,35.7529,35.2504,35.6093,340398.32473106,0
+NHI.US,D,20140114,000000,35.7471,35.9052,35.5143,35.7471,210809.96276012,0
+NHI.US,D,20140115,000000,35.8964,36.0768,35.5812,35.9663,182129.50640773,0
+NHI.US,D,20140116,000000,35.9808,36.622,35.9449,36.5977,245388.57831276,0
+NHI.US,D,20140117,000000,36.6831,36.783,36.3358,36.7393,273877.27490091,0
+NHI.US,D,20140121,000000,36.9411,37.4193,36.6831,37.3931,340395.23183165,0
+NHI.US,D,20140122,000000,37.4231,37.6462,37.3747,37.4561,177801.50914804,0
+NHI.US,D,20140123,000000,37.4638,37.8335,37.2951,37.719,446211.568835,0
+NHI.US,D,20140124,000000,37.6666,37.7549,37.3747,37.6171,389658.93384619,0
+NHI.US,D,20140127,000000,37.589,37.9208,37.3931,37.7636,266595.55869195,0
+NHI.US,D,20140128,000000,37.9712,38.399,37.7791,38.3504,282861.11675916,0
+NHI.US,D,20140129,000000,38.234,38.3504,37.6782,37.977,332270.1850466,0
+NHI.US,D,20140130,000000,38.2815,38.9111,38.0759,38.4328,446811.59132313,0
+NHI.US,D,20140131,000000,37.847,38.8432,37.847,38.5687,467617.52574376,0
+NHI.US,D,20140203,000000,38.6308,38.6308,37.5715,37.8033,381968.95491335,0
+NHI.US,D,20140204,000000,37.8897,38.589,37.6075,38.5269,323636.87178966,0
+NHI.US,D,20140205,000000,38.2399,38.5269,37.8771,38.0429,250964.04500653,0
+NHI.US,D,20140206,000000,38.0429,38.2563,37.7636,37.9712,300519.51053334,0
+NHI.US,D,20140207,000000,37.9246,38.0759,37.5715,37.7966,293519.2481719,0
+NHI.US,D,20140210,000000,37.6462,37.9246,37.489,37.8547,321239.87473659,0
+NHI.US,D,20140211,000000,37.8335,38.1167,37.5957,37.847,222728.96617109,0
+NHI.US,D,20140212,000000,37.9091,37.9624,37.3697,37.719,236786.19405005,0
+NHI.US,D,20140213,000000,37.5444,38.173,37.5192,38.0293,201069.39150963,0
+NHI.US,D,20140214,000000,38.0701,38.0701,37.5599,37.8645,208918.13927952,0
+NHI.US,D,20140218,000000,38.0119,38.0293,36.748,37.2282,336448.69216749,0
+NHI.US,D,20140219,000000,37.235,37.7966,37.1351,37.4736,344329.3998981,0
+NHI.US,D,20140220,000000,37.5192,37.8713,37.0429,37.3087,230785.96916883,0
+NHI.US,D,20140221,000000,37.2718,37.2874,36.8858,37.2446,296149.24364819,0
+NHI.US,D,20140224,000000,37.2418,38.0371,37.2418,37.5521,319129.48636341,0
+NHI.US,D,20140225,000000,37.6666,37.847,37.4561,37.5521,170645.57084896,0
+NHI.US,D,20140226,000000,37.5192,37.9013,37.3853,37.6075,157861.58656593,0
+NHI.US,D,20140227,000000,37.6007,37.7966,37.2446,37.7694,196543.44868684,0
+NHI.US,D,20140228,000000,37.9208,38.0293,37.6143,37.7917,374409.90872277,0
+NHI.US,D,20140303,000000,37.6618,38.1254,37.6171,38.0759,201666.32109833,0
+NHI.US,D,20140304,000000,38.3446,38.7704,38.0992,38.558,291621.23889246,0
+NHI.US,D,20140305,000000,38.6123,38.8082,38.3175,38.657,240135.80412551,0
+NHI.US,D,20140306,000000,38.5813,38.6802,37.7917,38.0022,187784.35752002,0
+NHI.US,D,20140307,000000,37.9867,37.9867,37.0759,37.2776,206484.02743338,0
+NHI.US,D,20140310,000000,37.1467,37.2418,36.7616,36.8858,223971.28077279,0
+NHI.US,D,20140311,000000,36.8858,37.2233,36.8421,37.1913,185271.89222181,0
+NHI.US,D,20140312,000000,37.1913,37.5444,37.0817,37.1855,205821.11599031,0
+NHI.US,D,20140313,000000,37.1855,37.4125,36.8102,37.1661,345928.42889996,0
+NHI.US,D,20140314,000000,37.1351,37.5831,37.1351,37.3697,240936.86507614,0
+NHI.US,D,20140317,000000,37.4561,37.6395,37.2718,37.3368,137912.38528556,0
+NHI.US,D,20140318,000000,37.3271,37.784,37.1195,37.653,208979.99726799,0
+NHI.US,D,20140319,000000,37.5328,37.5521,36.652,36.652,969523.96546085,0
+NHI.US,D,20140320,000000,36.4745,37.0817,36.2195,36.8799,790344.05413649,0
+NHI.US,D,20140321,000000,36.9149,37.3223,36.9149,37.1195,677308.88987911,0
+NHI.US,D,20140324,000000,37.1001,37.3271,36.8102,37.0565,250257.83297153,0
+NHI.US,D,20140325,000000,37.1467,37.4736,36.8741,37.4009,234361.36090218,0
+NHI.US,D,20140326,000000,37.5831,37.5831,36.8907,36.9207,239015.14356779,0
+NHI.US,D,20140327,000000,36.816,37.1321,36.6423,36.8344,221050.55275071,0
+NHI.US,D,20140328,000000,36.7364,37.3571,36.7093,37.1874,204332.40040122,0
+NHI.US,D,20140331,000000,37.2554,37.7675,37.0448,37.5143,222442.35749121,0
+NHI.US,D,20140401,000000,37.5687,37.6278,36.8043,37.3931,341401.4551107,0
+NHI.US,D,20140402,000000,37.4193,37.5066,37.0158,37.2059,240807.99426684,0
+NHI.US,D,20140403,000000,37.3135,37.3639,36.8732,37.0216,252143.47065329,0
+NHI.US,D,20140404,000000,37.2766,37.3067,36.879,37.0448,374776.93278767,0
+NHI.US,D,20140407,000000,36.9896,37.783,36.9838,37.3639,421418.88705773,0
+NHI.US,D,20140408,000000,37.4571,37.6501,37.3135,37.6035,339156.01012937,0
+NHI.US,D,20140409,000000,37.6365,37.7481,37.0216,37.1293,361416.63824544,0
+NHI.US,D,20140410,000000,37.2,37.6501,36.6346,36.9595,380588.49080408,0
+NHI.US,D,20140411,000000,36.6481,37.0943,36.6054,36.8528,356213.35044895,0
+NHI.US,D,20140414,000000,37.1379,37.2408,36.5104,36.7335,302967.02494365,0
+NHI.US,D,20140415,000000,36.7161,37.009,36.5802,36.8344,325995.72308317,0
+NHI.US,D,20140416,000000,37.039,37.5289,36.8344,37.3931,471416.63720206,0
+NHI.US,D,20140417,000000,37.1709,37.7481,37.1709,37.6569,595252.20624564,0
+NHI.US,D,20140421,000000,37.6608,37.9208,37.5919,37.752,101129.56341056,0
+NHI.US,D,20140422,000000,37.6928,37.7316,37.232,37.5967,337231.1957216,0
+NHI.US,D,20140423,000000,37.6608,37.8277,37.4125,37.5803,201634.36113762,0
+NHI.US,D,20140424,000000,37.6647,37.945,37.5395,37.8091,185784.28255962,0
+NHI.US,D,20140425,000000,37.7733,37.8713,37.5745,37.684,212226.51069599,0
+NHI.US,D,20140428,000000,37.7966,38.2263,37.6433,38.2185,449622.00593244,0
+NHI.US,D,20140429,000000,38.3223,38.5725,37.9576,38.0459,205049.95306744,0
+NHI.US,D,20140430,000000,37.978,38.3446,37.7481,38.2757,214879.18743473,0
+NHI.US,D,20140501,000000,38.1632,38.4348,37.8538,38.3737,317404.67945168,0
+NHI.US,D,20140502,000000,38.3009,38.5774,38.2263,38.462,268356.44943029,0
+NHI.US,D,20140505,000000,37.8169,38.9043,37.5619,38.7763,460356.42886429,0
+NHI.US,D,20140506,000000,38.8626,39.2854,38.5842,39.0255,373504.72015822,0
+NHI.US,D,20140507,000000,39.1923,39.4581,38.6278,38.6579,502669.35490818,0
+NHI.US,D,20140508,000000,38.7141,39.0003,38.3223,38.5929,200307.50728502,0
+NHI.US,D,20140509,000000,38.4959,38.7587,38.2544,38.5017,123930.41795923,0
+NHI.US,D,20140512,000000,38.6628,38.6628,38.1816,38.362,270228.68454787,0
+NHI.US,D,20140513,000000,38.3116,38.7471,38.2495,38.3446,246970.08088455,0
+NHI.US,D,20140514,000000,38.2495,38.5599,38.0789,38.17,240932.74121024,0
+NHI.US,D,20140515,000000,38.137,38.4184,37.8587,38.2127,245738.0759476,0
+NHI.US,D,20140516,000000,38.137,38.655,38.0789,38.6414,140011.43302751,0
+NHI.US,D,20140519,000000,38.5978,38.783,38.267,38.4464,184440.93324342,0
+NHI.US,D,20140520,000000,38.4184,38.5357,38.0323,38.17,226835.30563878,0
+NHI.US,D,20140521,000000,38.2873,38.3446,37.4348,37.5919,360384.64080453,0
+NHI.US,D,20140522,000000,37.7781,37.9886,37.4348,37.7966,128351.20220162,0
+NHI.US,D,20140523,000000,37.7966,38.4678,37.7966,38.462,121599.40276053,0
+NHI.US,D,20140527,000000,38.4542,39.236,38.399,39.0139,218657.67956354,0
+NHI.US,D,20140528,000000,38.8218,38.9324,38.3175,38.3912,163205.08580295,0
+NHI.US,D,20140529,000000,38.5541,38.9266,38.462,38.6909,119268.38756182,0
+NHI.US,D,20140530,000000,38.462,39.1477,38.4542,38.913,157264.65697723,0
+NHI.US,D,20140602,000000,39.1186,39.2292,38.7025,38.9392,142069.2421105,0
+NHI.US,D,20140603,000000,38.719,39.0304,38.5774,38.8218,138922.73243052,0
+NHI.US,D,20140604,000000,38.7549,39.0003,38.5425,38.8141,138301.05964643,0
+NHI.US,D,20140605,000000,39.0139,39.8558,38.9645,39.8451,249474.29845097,0
+NHI.US,D,20140606,000000,40.1099,40.1235,39.7888,39.9828,162897.85779357,0
+NHI.US,D,20140609,000000,39.9828,40.2282,39.3106,39.3592,152105.70073915,0
+NHI.US,D,20140610,000000,39.2428,39.3174,38.3446,38.6628,304786.68077103,0
+NHI.US,D,20140611,000000,38.655,38.7325,38.3737,38.5095,177427.26831782,0
+NHI.US,D,20140612,000000,38.4184,38.4678,37.978,38.2612,277063.9922734,0
+NHI.US,D,20140613,000000,38.4058,38.4058,37.8829,38.2873,114681.61771705,0
+NHI.US,D,20140616,000000,38.5095,38.6142,38.0643,38.4804,209511.9759688,0
+NHI.US,D,20140617,000000,38.3116,38.5425,37.9886,38.0323,208019.13651382,0
+NHI.US,D,20140618,000000,37.8771,38.7587,37.8393,38.5929,195350.62047593,0
+NHI.US,D,20140619,000000,38.6094,39.1729,38.5774,39.1545,191580.37607891,0
+NHI.US,D,20140620,000000,39.2612,39.4659,39.0197,39.4417,316603.61850105,0
+NHI.US,D,20140623,000000,39.3863,39.6085,38.9577,39.042,201377.65048548,0
+NHI.US,D,20140624,000000,38.8626,39.5338,38.8432,39.3863,171769.3243061,0
+NHI.US,D,20140625,000000,39.2292,39.4281,38.8267,39.0634,455704.70813162,0
+NHI.US,D,20140626,000000,39.1817,39.3446,38.9033,39.332,175944.73852758,0
+NHI.US,D,20140627,000000,39.2505,39.8296,39.2505,39.2641,677293.425382,0
+NHI.US,D,20140630,000000,39.2748,39.4019,38.9431,39.2952,187818.37941368,0
+NHI.US,D,20140701,000000,39.3786,39.787,39.2748,39.4756,180254.17839072,0
+NHI.US,D,20140702,000000,39.3504,39.3844,38.9033,39.0924,152040.74985126,0
+NHI.US,D,20140703,000000,39.1691,39.1691,38.4959,38.8926,157163.62226274,0
+NHI.US,D,20140707,000000,38.8402,39.2641,38.8354,38.8858,186176.04981989,0
+NHI.US,D,20140708,000000,38.8926,39.1633,38.785,38.883,183960.50286633,0
+NHI.US,D,20140709,000000,38.9431,38.9431,38.4668,38.8402,119225.0869699,0
+NHI.US,D,20140710,000000,38.4794,39.1633,38.4794,38.9847,140243.40048426,0
+NHI.US,D,20140711,000000,38.8606,39.2894,38.7219,39.0856,312903.47982429,0
+NHI.US,D,20140714,000000,39.1254,39.3941,39.0187,39.3068,105649.3204345,0
+NHI.US,D,20140715,000000,39.1545,39.4756,39.0187,39.365,156565.66170756,0
+NHI.US,D,20140716,000000,39.5396,39.5396,39.1118,39.2641,105102.90820305,0
+NHI.US,D,20140717,000000,39.107,39.27,38.7995,38.8606,111853.67667767,0
+NHI.US,D,20140718,000000,38.7054,39.3446,38.7054,39.2894,146070.42299779,0
+NHI.US,D,20140721,000000,39.0924,39.301,38.8606,39.0779,79412.25462653,0
+NHI.US,D,20140722,000000,39.2583,39.4455,39.0992,39.2641,126510.92704475,0
+NHI.US,D,20140723,000000,39.2253,39.3786,39.0992,39.1633,113173.31376495,0
+NHI.US,D,20140724,000000,39.1118,39.2894,38.6288,38.7917,346200.60404921,0
+NHI.US,D,20140725,000000,38.6414,38.8752,38.3892,38.4396,330477.33434755,0
+NHI.US,D,20140728,000000,38.5279,38.8926,38.5279,38.7559,174056.0079464,0
+NHI.US,D,20140729,000000,38.7617,38.785,38.2835,38.3077,145639.47901147,0
+NHI.US,D,20140730,000000,38.3814,38.5541,37.5289,37.9624,183751.21667202,0
+NHI.US,D,20140731,000000,37.6724,38.1594,37.5551,37.5551,256817.87264839,0
+NHI.US,D,20140801,000000,37.5929,38.0885,37.5551,37.5551,245612.29803772,0
+NHI.US,D,20140804,000000,37.5696,38.105,36.6433,38.0963,334875.4373275,0
+NHI.US,D,20140805,000000,38.1952,38.8528,37.9324,38.5463,235845.95262536,0
+NHI.US,D,20140806,000000,38.429,38.7723,38.429,38.5852,441822.74455332,0
+NHI.US,D,20140807,000000,38.8674,39.0342,38.6637,38.9683,262341.79101842,0
+NHI.US,D,20140808,000000,39.0187,39.4145,38.7917,38.9847,228462.17073544,0
+NHI.US,D,20140811,000000,39.1953,39.3504,38.9625,39.1953,184173.91292654,0
+NHI.US,D,20140812,000000,38.9993,39.301,38.9499,39.0342,126744.95643445,0
+NHI.US,D,20140813,000000,39.107,39.56,39.0808,39.3504,157937.87808505,0
+NHI.US,D,20140814,000000,39.3563,39.8296,39.3563,39.8296,117246.66230546,0
+NHI.US,D,20140815,000000,40.0925,40.1051,39.4571,39.6957,172619.87164752,0
+NHI.US,D,20140818,000000,39.981,40.1924,39.787,40.1924,109332.96364767,0
+NHI.US,D,20140819,000000,40.1361,40.5591,39.9964,40.3185,147530.27152559,0
+NHI.US,D,20140820,000000,40.1487,40.3757,39.8141,40.3543,232450.98002505,0
+NHI.US,D,20140821,000000,40.3001,40.5755,40.2002,40.4194,167318.64203596,0
+NHI.US,D,20140822,000000,40.4,40.4388,39.7326,39.7394,143849.72121185,0
+NHI.US,D,20140825,000000,39.8432,40.0517,39.6657,39.948,152019.09955529,0
+NHI.US,D,20140826,000000,39.8481,40.2622,39.8481,40.2292,132947.25074467,0
+NHI.US,D,20140827,000000,40.3263,40.5134,40.1245,40.4388,166136.12348978,0
+NHI.US,D,20140828,000000,40.3621,40.5435,40.269,40.527,154591.36090902,0
+NHI.US,D,20140829,000000,40.5212,40.8267,40.2806,40.5212,159917.33371597,0
+NHI.US,D,20140902,000000,40.7414,41.0091,40.5299,40.8267,169166.13395814,0
+NHI.US,D,20140903,000000,40.9014,41.0023,40.4262,40.4562,116193.01456858,0
+NHI.US,D,20140904,000000,40.4262,40.4872,39.948,40.1099,138316.52414354,0
+NHI.US,D,20140905,000000,40.075,40.494,39.981,40.4872,132368.87855251,0
+NHI.US,D,20140908,000000,40.4,40.4262,40.1924,40.3117,112732.06011389,0
+NHI.US,D,20140909,000000,40.2234,40.3495,39.6627,39.7908,669406.53185255,0
+NHI.US,D,20140910,000000,39.722,39.8209,39.2641,39.3941,172677.60577008,0
+NHI.US,D,20140911,000000,39.301,39.9033,39.301,39.8791,114698.11318064,0
+NHI.US,D,20140912,000000,39.752,39.7812,38.2204,38.4106,211261.52607593,0
+NHI.US,D,20140915,000000,38.3728,38.5648,37.8625,37.8751,269405.97330127,0
+NHI.US,D,20140916,000000,37.8325,38.2971,37.6948,38.138,266664.63344574,0
+NHI.US,D,20140917,000000,38.1826,38.3756,37.9809,38.0885,173206.49157147,0
+NHI.US,D,20140918,000000,38.1778,38.1778,37.687,37.687,136540.16890808,0
+NHI.US,D,20140919,000000,37.6297,37.8499,37.3775,37.5395,275902.09305671,0
+NHI.US,D,20140922,000000,37.3737,37.6045,37.3106,37.4328,153123.26464942,0
+NHI.US,D,20140923,000000,37.3775,37.4688,36.813,36.8509,186148.21372509,0
+NHI.US,D,20140924,000000,37.0448,37.4328,36.9401,37.0672,170419.78919106,0
+NHI.US,D,20140925,000000,37.1167,37.1962,36.6821,36.8218,182660.45414206,0
+NHI.US,D,20140926,000000,36.8887,37.1127,36.5648,37.0118,208703.69825284,0
+NHI.US,D,20140929,000000,36.7383,36.8576,36.5648,36.7335,216529.7647603,0
+NHI.US,D,20140930,000000,36.8218,36.8218,36.2805,36.3698,256396.20736034,0
+NHI.US,D,20141001,000000,36.4377,36.5133,36.2029,36.3028,272328.76325631,0
+NHI.US,D,20141002,000000,36.3494,36.6239,35.9817,36.5774,288860.31067391,0
+NHI.US,D,20141003,000000,36.8576,37.0168,36.4445,36.7626,191957.70980855,0
+NHI.US,D,20141006,000000,36.7383,37.0846,36.6685,36.8955,150429.34925171,0
+NHI.US,D,20141007,000000,36.784,36.9479,36.5706,36.5851,342006.63243119,0
+NHI.US,D,20141008,000000,36.4842,37.7985,36.4842,37.6714,365855.97988436,0
+NHI.US,D,20141009,000000,37.7132,38.2399,37.3921,37.4057,297109.07343589,0
+NHI.US,D,20141010,000000,37.2418,38.107,37.2418,37.6501,141135.18648465,0
+NHI.US,D,20141013,000000,37.6423,38.2913,37.298,38.1021,292406.83534598,0
+NHI.US,D,20141014,000000,38.137,38.9829,38.1021,38.592,341198.35471523,0
+NHI.US,D,20141015,000000,38.4765,39.1429,38.2981,38.8694,266361.52930226,0
+NHI.US,D,20141016,000000,38.8946,39.0604,38.3184,38.9586,209199.59312705,0
+NHI.US,D,20141017,000000,39.2069,39.2069,38.4125,38.7675,235863.47905544,0
+NHI.US,D,20141020,000000,38.7675,39.6085,38.7675,39.6085,203774.64753855,0
+NHI.US,D,20141021,000000,39.5008,39.752,39.2903,39.7482,170547.6290339,0
+NHI.US,D,20141022,000000,39.7812,40.0741,39.624,39.6822,122197.36331571,0
+NHI.US,D,20141023,000000,39.7744,40.2506,39.688,40.238,193806.23269721,0
+NHI.US,D,20141024,000000,40.334,40.4096,39.8829,40.238,306066.11016581,0
+NHI.US,D,20141027,000000,40.2156,40.9703,40.1672,40.7995,311546.72794392,0
+NHI.US,D,20141028,000000,40.754,41.2633,40.6658,41.2439,244024.60966708,0
+NHI.US,D,20141029,000000,41.1846,41.3253,40.8355,41.2312,252330.07558515,0
+NHI.US,D,20141030,000000,41.2167,41.5532,41.0886,41.4533,222559.88766928,0
+NHI.US,D,20141031,000000,41.9577,42.0964,41.4601,41.9509,369084.9668823,0
+NHI.US,D,20141103,000000,41.9451,42.6115,41.7433,42.5795,321708.96448246,0
+NHI.US,D,20141104,000000,42.1721,42.9926,42.0964,42.7046,236793.41081538,0
+NHI.US,D,20141105,000000,43.0072,43.2487,42.6483,42.9364,203247.82367011,0
+NHI.US,D,20141106,000000,42.8403,43.1227,42.3535,42.3971,310988.97508125,0
+NHI.US,D,20141107,000000,42.4932,42.6251,42.0576,42.1391,195928.99266808,0
+NHI.US,D,20141110,000000,42.1333,42.6057,42.1158,42.497,201043.61734777,0
+NHI.US,D,20141111,000000,42.53,42.5736,42.1479,42.3893,134549.37264594,0
+NHI.US,D,20141112,000000,42.3603,42.4097,41.9151,42.0082,189458.64707451,0
+NHI.US,D,20141113,000000,41.9228,42.5028,41.9228,42.1673,182152.18767017,0
+NHI.US,D,20141114,000000,42.1158,42.2031,41.6163,41.7734,136919.56457067,0
+NHI.US,D,20141117,000000,41.7734,42.2952,41.6725,42.1547,172883.79906497,0
+NHI.US,D,20141118,000000,42.3321,42.5552,42.1391,42.1605,153910.92303589,0
+NHI.US,D,20141119,000000,42.1963,42.1963,41.4951,41.5251,149586.01867563,0
+NHI.US,D,20141120,000000,41.5532,41.7608,41.1798,41.7531,157478.06703745,0
+NHI.US,D,20141121,000000,41.9296,41.9946,41.5173,41.6386,168064.03079698,0
+NHI.US,D,20141124,000000,41.8102,41.9607,41.7045,41.8102,146951.89933344,0
+NHI.US,D,20141125,000000,41.9742,42.1042,41.8432,41.8724,198997.14889601,0
+NHI.US,D,20141126,000000,41.8947,42.433,41.8947,42.3603,126977.95485767,0
+NHI.US,D,20141128,000000,42.3224,42.9432,42.1808,42.1867,132623.52727169,0
+NHI.US,D,20141201,000000,42.077,42.6173,42.045,42.3137,204998.40474371,0
+NHI.US,D,20141202,000000,41.2749,42.0082,40.8801,41.8238,3443309.4634781,0
+NHI.US,D,20141203,000000,41.6124,42.0082,41.6124,41.8432,552506.2742825,0
+NHI.US,D,20141204,000000,41.8152,42.0964,41.4533,41.9887,507527.26893573,0
+NHI.US,D,20141205,000000,41.7327,41.8869,41.433,41.8646,370920.0872068,0
+NHI.US,D,20141208,000000,41.7113,42.2303,41.5892,42.0382,517644.14294938,0
+NHI.US,D,20141209,000000,41.7676,42.4524,41.7221,42.3379,432539.92241749,0
+NHI.US,D,20141210,000000,42.3166,42.5795,42.1547,42.368,474121.89323099,0
+NHI.US,D,20141211,000000,42.4407,42.8345,42.4097,42.6687,274630.91139373,0
+NHI.US,D,20141212,000000,42.3535,43.0587,42.3535,42.7706,396365.37076241,0
+NHI.US,D,20141215,000000,43.013,43.013,42.1333,42.3379,404442.99308962,0
+NHI.US,D,20141216,000000,42.1867,42.5736,41.9509,42.077,542044.0264999,0
+NHI.US,D,20141217,000000,42.2749,43.1808,41.4291,43.1808,565664.49939575,0
+NHI.US,D,20141218,000000,43.658,43.7318,42.4213,43.1886,596896.59777238,0
+NHI.US,D,20141219,000000,43.3758,43.7579,43.0887,43.7425,1491155.8867333,0
+NHI.US,D,20141222,000000,43.7367,44.7337,43.7367,44.7047,336821.90203125,0
+NHI.US,D,20141223,000000,44.8521,44.9733,44.4923,44.6891,351603.89934173,0
+NHI.US,D,20141224,000000,44.6406,44.9209,44.5476,44.6678,132371.97145193,0
+NHI.US,D,20141226,000000,44.7435,44.9733,44.3748,44.7163,163206.11676943,0
+NHI.US,D,20141229,000000,44.725,45.3953,44.725,45.3691,168918.70200428,0
+NHI.US,D,20141230,000000,45.3419,45.9414,45.3419,45.8123,270327.65732942,0
+NHI.US,D,20141231,000000,45.954,46.1732,44.9704,45.0208,296869.88921382,0
+NHI.US,D,20150102,000000,45.2391,45.9026,45.1499,45.8589,283288.96784606,0
+NHI.US,D,20150105,000000,45.6843,46.3255,45.3885,46.148,294632.6919643,0
+NHI.US,D,20150106,000000,46.2751,46.7523,45.9802,46.4341,453457.20121736,0
+NHI.US,D,20150107,000000,46.5417,47.4361,46.2624,47.3264,506570.53204745,0
+NHI.US,D,20150108,000000,47.4205,47.7387,47.1063,47.4419,444125.92365721,0
+NHI.US,D,20150109,000000,47.4787,47.697,46.9811,47.2129,350815.20998879,0
+NHI.US,D,20150112,000000,47.2712,48.2576,47.2712,48.1616,250250.61620622,0
+NHI.US,D,20150113,000000,47.9938,48.2324,46.8871,47.7513,510399.54153351,0
+NHI.US,D,20150114,000000,47.4535,48.2072,47.2353,47.8086,425453.05887219,0
+NHI.US,D,20150115,000000,48.1025,48.2004,47.4205,47.6223,438244.25992055,0
+NHI.US,D,20150116,000000,47.501,48.2178,47.2712,48.1674,345023.2403354,0
+NHI.US,D,20150120,000000,48.2634,48.5739,47.8909,48.1296,415768.15981133,0
+NHI.US,D,20150121,000000,48.0472,48.1868,47.8405,48.0636,192652.58121232,0
+NHI.US,D,20150122,000000,48.3605,48.4953,47.8909,48.4953,377921.38053471,0
+NHI.US,D,20150123,000000,48.6378,48.6378,48.018,48.4342,131206.97933582,0
+NHI.US,D,20150126,000000,48.3285,48.9589,48.1025,48.7077,300703.02256579,0
+NHI.US,D,20150127,000000,48.5681,49.1384,48.4556,48.7339,245909.21638236,0
+NHI.US,D,20150128,000000,48.7853,49.538,48.6844,48.7552,387911.44567202,0
+NHI.US,D,20150129,000000,49.1781,49.2169,48.1674,49.2043,374651.15487779,0
+NHI.US,D,20150130,000000,49.116,49.2683,48.0346,48.1102,435979.2265762,0
+NHI.US,D,20150202,000000,48.1742,48.1742,46.9773,47.4283,509433.52594696,0
+NHI.US,D,20150203,000000,47.2935,48.0064,46.9811,47.954,256045.67875903,0
+NHI.US,D,20150204,000000,47.6388,47.6591,46.5864,47.1567,262641.80226248,0
+NHI.US,D,20150205,000000,47.1567,47.8182,46.9531,47.7513,212615.18505686,0
+NHI.US,D,20150206,000000,47.5738,47.6155,46.1538,46.2827,327513.30573354,0
+NHI.US,D,20150209,000000,46.2751,46.566,45.7658,46.0005,252734.21444314,0
+NHI.US,D,20150210,000000,46.0519,46.2624,45.2653,45.9346,480651.00391361,0
+NHI.US,D,20150211,000000,45.9802,46.2557,45.5039,45.6843,213816.26099958,0
+NHI.US,D,20150212,000000,45.9026,46.534,45.6523,46.3206,225214.62634097,0
+NHI.US,D,20150213,000000,46.2692,46.2915,45.5505,46.1664,284960.16450112,0
+NHI.US,D,20150217,000000,46.4196,46.9773,45.5563,45.7997,355020.52223802,0
+NHI.US,D,20150218,000000,45.9802,46.373,45.471,46.3323,361975.42207458,0
+NHI.US,D,20150219,000000,46.2954,46.3138,45.4554,45.6455,234309.81257846,0
+NHI.US,D,20150220,000000,45.6193,46.5592,45.3885,46.405,235351.08871764,0
+NHI.US,D,20150223,000000,46.5059,46.7891,46.1033,46.7736,230814.83623012,0
+NHI.US,D,20150224,000000,46.4768,46.4768,45.8366,46.1586,297221.44878161,0
+NHI.US,D,20150225,000000,46.1286,46.8871,46.1286,46.373,290157.26649876,0
+NHI.US,D,20150226,000000,46.2314,46.2314,45.7658,45.8065,137635.05530394,0
+NHI.US,D,20150227,000000,45.7425,46.2954,45.5116,45.8065,270487.45713295,0
+NHI.US,D,20150302,000000,45.9802,47.1509,45.9239,46.2314,276446.44335521,0
+NHI.US,D,20150303,000000,46.1994,46.2382,45.5369,45.9152,207761.3948952,0
+NHI.US,D,20150304,000000,45.9239,46.1732,45.2216,45.3177,135345.27876421,0
+NHI.US,D,20150305,000000,45.3749,45.9676,45.245,45.3419,161302.95265761,0
+NHI.US,D,20150306,000000,45.0412,45.0723,43.0499,43.2448,309235.30110824,0
+NHI.US,D,20150309,000000,43.5213,43.8948,43.3109,43.7231,349173.91136148,0
+NHI.US,D,20150310,000000,43.5999,44.0956,43.3545,43.7299,391748.70288988,0
+NHI.US,D,20150311,000000,43.7521,44.1411,43.3603,43.5649,252045.52883821,0
+NHI.US,D,20150312,000000,43.6512,44.4883,43.5349,44.0956,426710.83797102,0
+NHI.US,D,20150313,000000,44.1935,44.4593,43.8618,44.3778,330676.31087712,0
+NHI.US,D,20150316,000000,44.4942,45.274,44.4942,44.8754,317158.27846429,0
+NHI.US,D,20150317,000000,44.8754,45.0849,44.5107,45.0577,215220.43733776,0
+NHI.US,D,20150318,000000,44.9229,46.1033,44.7396,45.6843,342642.73874592,0
+NHI.US,D,20150319,000000,45.5621,46.0946,45.1809,45.6067,173103.39492403,0
+NHI.US,D,20150320,000000,45.7464,46.7785,45.7464,46.7261,455149.01720191,0
+NHI.US,D,20150323,000000,46.7785,47.1839,46.5059,46.8473,177460.259245,0
+NHI.US,D,20150324,000000,46.7387,46.9773,46.3662,46.4923,246764.91855614,0
+NHI.US,D,20150325,000000,46.5417,46.8473,45.7542,45.9026,202477.69171371,0
+NHI.US,D,20150326,000000,45.7308,46.3022,45.5224,45.9724,203531.33945058,0
+NHI.US,D,20150327,000000,46.1227,46.4467,45.8841,45.9152,249503.16551225,0
+NHI.US,D,20150330,000000,46.1702,46.7483,46.0781,46.176,381403.98528537,0
+NHI.US,D,20150331,000000,46.1606,46.4622,45.6494,46.2469,314276.72716824,0
+NHI.US,D,20150401,000000,46.2799,46.6979,45.7774,46.4826,251659.94737677,0
+NHI.US,D,20150402,000000,46.47,46.8338,46.4467,46.6116,256264.24365161,0
+NHI.US,D,20150406,000000,46.7551,47.3934,46.7551,47.1257,185174.98137322,0
+NHI.US,D,20150407,000000,46.9443,47.2227,46.0131,46.018,199539.43726156,0
+NHI.US,D,20150408,000000,46.2935,46.5534,45.9472,46.2139,252885.76651488,0
+NHI.US,D,20150409,000000,46.2731,46.4554,44.9375,45.3419,255022.96001639,0
+NHI.US,D,20150410,000000,45.6213,45.8579,45.2566,45.4583,140645.4774093,0
+NHI.US,D,20150413,000000,45.4719,45.5971,45.2129,45.2498,161067.89230143,0
+NHI.US,D,20150414,000000,45.2498,45.6019,45.1023,45.3681,165521.66747101,0
+NHI.US,D,20150415,000000,45.3991,45.4331,44.9578,45.0092,150793.28041719,0
+NHI.US,D,20150416,000000,44.8152,45.1605,44.4757,44.9229,190636.01078832,0
+NHI.US,D,20150417,000000,44.6717,45.016,44.2275,44.2429,293888.33416975,0
+NHI.US,D,20150420,000000,44.3836,44.8919,44.2653,44.6629,229258.07685372,0
+NHI.US,D,20150421,000000,44.8152,45.1673,44.5126,44.6329,601630.795823,0
+NHI.US,D,20150422,000000,44.7745,45.0587,44.567,44.8463,259610.76082764,0
+NHI.US,D,20150423,000000,44.9375,45.2129,44.6445,44.9326,209591.36038733,0
+NHI.US,D,20150424,000000,44.9326,45.272,44.5349,45.2566,186542.04291832,0
+NHI.US,D,20150427,000000,45.4583,45.9472,45.0432,45.2178,272537.01848414,0
+NHI.US,D,20150428,000000,45.2304,45.5165,44.9656,45.3089,164601.01440934,0
+NHI.US,D,20150429,000000,45.016,45.1916,44.2856,44.2934,159841.04219685,0
+NHI.US,D,20150430,000000,44.0635,44.2856,43.2584,43.4544,343481.94545611,0
+NHI.US,D,20150501,000000,43.3874,44.1023,43.3874,43.7434,288666.48897672,0
+NHI.US,D,20150504,000000,43.8094,44.2275,43.6348,43.7511,376184.20202528,0
+NHI.US,D,20150505,000000,43.7511,43.8462,42.562,42.9063,330276.29588504,0
+NHI.US,D,20150506,000000,42.8617,43.0179,42.3554,42.6581,237022.28537271,0
+NHI.US,D,20150507,000000,42.6648,43.7327,42.6076,43.3874,333210.42647129,0
+NHI.US,D,20150508,000000,44.5126,44.6921,43.2973,43.3177,333192.90004122,0
+NHI.US,D,20150511,000000,43.3273,43.6426,42.7094,42.9063,235845.95262536,0
+NHI.US,D,20150512,000000,42.5999,43.3273,42.0159,43.0121,254915.73950305,0
+NHI.US,D,20150513,000000,43.1411,43.7599,42.529,42.5882,183640.90325926,0
+NHI.US,D,20150514,000000,42.6852,43.402,42.6852,43.3564,133122.51504532,0
+NHI.US,D,20150515,000000,43.4466,44.2013,43.4466,44.1314,239549.18420155,0
+NHI.US,D,20150518,000000,44.0713,44.4427,43.8462,44.1023,318320.17768098,0
+NHI.US,D,20150519,000000,43.9811,44.2856,43.9161,44.0587,373730.50181613,0
+NHI.US,D,20150520,000000,44.2497,44.4301,43.8628,43.9044,233234.51454561,0
+NHI.US,D,20150521,000000,43.9044,44.0635,43.5116,43.6348,153545.96090394,0
+NHI.US,D,20150522,000000,43.563,43.9675,43.2128,43.4844,180415.00916074,0
+NHI.US,D,20150526,000000,43.3351,43.4466,42.8026,42.8937,269776.09026559,0
+NHI.US,D,20150527,000000,42.8986,43.6494,42.7938,43.4252,259033.41960195,0
+NHI.US,D,20150528,000000,43.2885,43.5058,43.0363,43.369,174670.46396517,0
+NHI.US,D,20150529,000000,43.626,43.626,42.9384,43.0761,622162.49316143,0
+NHI.US,D,20150601,000000,43.2711,43.7793,43.0877,43.402,282576.57001222,0
+NHI.US,D,20150602,000000,43.3225,43.6202,42.8859,43.1653,290301.60180518,0
+NHI.US,D,20150603,000000,43.207,43.6154,42.7094,42.7861,181952.18017412,0
+NHI.US,D,20150604,000000,42.7172,42.8113,42.4379,42.4912,184869.81529678,0
+NHI.US,D,20150605,000000,42.2012,42.3331,41.3632,41.8238,214962.69571915,0
+NHI.US,D,20150608,000000,41.6949,42.1701,41.592,41.7792,332273.27794603,0
+NHI.US,D,20150609,000000,41.9431,41.9878,41.3884,41.5193,201721.99328794,0
+NHI.US,D,20150610,000000,41.5978,42.2012,41.4281,41.8112,251006.31463198,0
+NHI.US,D,20150611,000000,41.9607,42.1769,41.7365,42.046,384156.66577211,0
+NHI.US,D,20150612,000000,42.1245,42.3845,41.9363,42.078,318299.55835149,0
+NHI.US,D,20150615,000000,42.0004,42.3244,41.8112,42.0741,401976.92128277,0
+NHI.US,D,20150616,000000,42.1245,42.5795,41.9489,42.3767,199454.89801066,0
+NHI.US,D,20150617,000000,42.4049,42.5795,41.9277,42.4912,163830.88245293,0
+NHI.US,D,20150618,000000,42.6076,43.1916,42.6076,42.8453,257340.57265093,0
+NHI.US,D,20150619,000000,42.9267,43.0295,42.3767,42.9975,315688.12027174,0
+NHI.US,D,20150622,000000,43.0363,43.1537,42.4437,42.496,210513.04441548,0
+NHI.US,D,20150623,000000,42.4379,42.4621,41.8238,41.9431,233143.78949586,0
+NHI.US,D,20150624,000000,41.9733,42.1643,41.5639,41.6522,189777.21571511,0
+NHI.US,D,20150625,000000,41.6774,41.7918,41.0615,41.0818,199605.41911593,0
+NHI.US,D,20150626,000000,41.2089,41.5377,40.6928,41.4378,878709.22162704,0
+NHI.US,D,20150629,000000,41.3137,42.046,41.1274,41.1808,224337.27387122,0
+NHI.US,D,20150630,000000,41.3263,41.6725,41.0091,41.1274,354551.43249215,0
+NHI.US,D,20150701,000000,41.2409,41.8598,41.0314,41.8364,279169.22581419,0
+NHI.US,D,20150702,000000,42.1197,42.3816,41.628,41.7705,177076.73971651,0
+NHI.US,D,20150706,000000,41.5037,42.1197,41.4456,41.9131,475331.2169055,0
+NHI.US,D,20150707,000000,42.1265,42.6455,42.1265,42.5018,381566.87798832,0
+NHI.US,D,20150708,000000,42.2914,42.7618,42.1527,42.7269,558040.50231729,0
+NHI.US,D,20150709,000000,42.8986,42.9626,42.271,42.4485,285535.44379386,0
+NHI.US,D,20150710,000000,42.4689,43.1828,42.3214,42.8501,275536.09995828,0
+NHI.US,D,20150713,000000,43.0635,43.7561,42.5921,42.7706,186314.19932747,0
+NHI.US,D,20150714,000000,42.7036,43.0043,42.4427,42.7706,120119.96586971,0
+NHI.US,D,20150715,000000,42.5804,42.7376,42.2506,42.5921,280440.40747718,0
+NHI.US,D,20150716,000000,42.6455,43.0179,42.5921,42.7269,182075.89615106,0
+NHI.US,D,20150717,000000,42.7376,42.756,42.4359,42.6667,324158.54082572,0
+NHI.US,D,20150720,000000,42.5416,42.79,42.3739,42.7318,176922.09474534,0
+NHI.US,D,20150721,000000,42.6881,43.0431,42.4543,42.5348,196309.41929715,0
+NHI.US,D,20150722,000000,42.495,42.9093,42.3593,42.7648,174200.34325283,0
+NHI.US,D,20150723,000000,42.7706,42.7706,41.8084,42.1381,182380.03126102,0
+NHI.US,D,20150724,000000,42.0246,42.5144,42.0246,42.2245,189648.3449058,0
+NHI.US,D,20150727,000000,42.3438,42.7618,42.3438,42.3971,274474.20448961,0
+NHI.US,D,20150728,000000,42.4019,42.5669,42.015,42.4019,153900.61337114,0
+NHI.US,D,20150729,000000,42.5882,43.0121,42.0246,42.8249,176167.42728605,0
+NHI.US,D,20150730,000000,42.5484,42.7851,42.3903,42.5882,147994.20643909,0
+NHI.US,D,20150731,000000,42.8191,43.2332,42.8191,43.0771,148598.35279311,0
+NHI.US,D,20150803,000000,43.0771,43.3079,42.7192,43.3079,142470.28806905,0
+NHI.US,D,20150804,000000,43.3331,43.5513,42.8317,42.9772,116787.88222433,0
+NHI.US,D,20150805,000000,43.209,43.209,42.2992,42.5921,185710.05297345,0
+NHI.US,D,20150806,000000,41.7327,42.5484,41.3088,42.1653,266190.3888675,0
+NHI.US,D,20150807,000000,41.8811,42.0848,41.3602,42.0198,285075.63274626,0
+NHI.US,D,20150810,000000,42.2642,42.3156,41.3137,41.5037,240544.06684938,0
+NHI.US,D,20150811,000000,41.1206,41.5271,38.6579,39.3921,1839692.6608136,0
+NHI.US,D,20150812,000000,38.8199,39.4571,38.396,39.1429,765860.66230154,0
+NHI.US,D,20150813,000000,39.0866,39.0866,38.1904,38.4755,1141974.7586066,0
+NHI.US,D,20150814,000000,38.8053,39.1739,38.5551,39.0294,889014.76250552,0
+NHI.US,D,20150817,000000,38.9819,39.7888,38.7985,39.7888,606965.01636174,0
+NHI.US,D,20150818,000000,39.8005,40.302,39.8005,40.171,536832.49097162,0
+NHI.US,D,20150819,000000,40.0188,40.0779,39.5978,39.948,344910.86498968,0
+NHI.US,D,20150820,000000,39.7772,40.1517,39.3737,39.6637,331581.49944167,0
+NHI.US,D,20150821,000000,39.2021,39.4853,37.6297,38.8432,475181.72676671,0
+NHI.US,D,20150824,000000,37.9334,38.4881,36.8373,36.8722,386914.50109124,0
+NHI.US,D,20150825,000000,37.4241,37.6017,36.1699,36.2185,453821.13238283,0
+NHI.US,D,20150826,000000,37.0565,37.2272,36.3077,37.1467,452609.74677537,0
+NHI.US,D,20150827,000000,37.5289,37.9915,36.9634,37.5134,422160.15195284,0
+NHI.US,D,20150828,000000,37.5289,38.0759,37.0701,37.3601,308557.95613453,0
+NHI.US,D,20150831,000000,37.2272,37.557,36.3232,36.3756,551826.86737585,0
+NHI.US,D,20150901,000000,35.9721,36.331,35.456,35.7422,466997.91489263,0
+NHI.US,D,20150902,000000,35.9867,36.3077,35.846,36.2039,380812.21052903,0
+NHI.US,D,20150903,000000,36.2941,36.6849,36.1767,36.2805,321430.60353436,0
+NHI.US,D,20150904,000000,35.9274,35.9333,35.4124,35.716,385809.30503063,0
+NHI.US,D,20150908,000000,36.138,36.3892,35.7189,36.2039,439278.3192944,0
+NHI.US,D,20150909,000000,36.4405,36.587,36.0002,36.0632,357331.94907371,0
+NHI.US,D,20150910,000000,36.0089,36.6763,35.8547,36.3494,534843.75664243,0
+NHI.US,D,20150911,000000,36.2621,37.04,36.1825,37.0352,408835.94123721,0
+NHI.US,D,20150914,000000,37.1079,37.3737,36.9109,37.2059,615598.32961868,0
+NHI.US,D,20150915,000000,37.2748,37.5715,36.7646,37.5046,310527.1021007,0
+NHI.US,D,20150916,000000,37.5405,37.9857,37.461,37.7937,181316.0738594,0
+NHI.US,D,20150917,000000,37.7879,38.9703,37.4706,38.462,384095.83875012,0
+NHI.US,D,20150918,000000,38.0245,38.8636,37.9246,38.5551,434885.37114683,0
+NHI.US,D,20150921,000000,38.784,39.1468,38.7122,38.9577,212673.9501459,0
+NHI.US,D,20150922,000000,38.9577,39.0498,38.7239,38.8636,236909.91002699,0
+NHI.US,D,20150923,000000,39.0779,39.1739,38.7393,39.0498,165713.42723526,0
+NHI.US,D,20150924,000000,38.8848,39.109,38.6579,38.8199,336368.27678249,0
+NHI.US,D,20150925,000000,38.9577,39.0828,38.5551,38.8248,476845.70665645,0
+NHI.US,D,20150928,000000,38.8248,39.3931,38.1874,38.6763,256217.85016026,0
+NHI.US,D,20150929,000000,38.7763,39.0187,38.4959,38.9771,326494.7108568,0
+NHI.US,D,20150930,000000,39.3,39.4145,38.3882,38.5095,671790.12634145,0
+NHI.US,D,20151001,000000,38.6094,38.7113,37.8073,38.43,510407.7892653,0
+NHI.US,D,20151002,000000,38.3155,38.8645,37.6472,38.6967,694927.07596078,0
+NHI.US,D,20151005,000000,38.8578,39.4601,38.6763,39.4223,334269.22904053,0
+NHI.US,D,20151006,000000,39.3883,39.6579,39.0527,39.1409,392623.99342667,0
+NHI.US,D,20151007,000000,39.2059,39.8761,39.0672,39.8761,299472.0485953,0
+NHI.US,D,20151008,000000,39.8442,40.1313,39.495,39.9693,266331.6312745,0
+NHI.US,D,20151009,000000,40.0372,40.0769,39.6017,39.977,219305.12650948,0
+NHI.US,D,20151012,000000,39.9838,40.6143,39.977,40.1177,228135.35436305,0
+NHI.US,D,20151013,000000,39.8897,40.2244,39.5426,39.7229,290512.94993244,0
+NHI.US,D,20151014,000000,39.7229,40.2244,39.2059,39.2728,373215.01857891,0
+NHI.US,D,20151015,000000,39.3146,39.6745,38.8053,39.6686,475328.12400608,0
+NHI.US,D,20151016,000000,39.7898,40.4524,39.5212,40.4398,474731.19441739,0
+NHI.US,D,20151019,000000,40.3786,41.1652,40.3786,41.0954,518258.59896815,0
+NHI.US,D,20151020,000000,40.9402,41.2429,40.8297,41.0954,248131.98010125,0
+NHI.US,D,20151021,000000,41.1032,41.5261,40.6056,41.1808,584456.95629181,0
+NHI.US,D,20151022,000000,41.3166,41.4708,41.1129,41.2817,263339.76656568,0
+NHI.US,D,20151023,000000,41.2894,41.2894,40.4252,40.6434,243335.92406216,0
+NHI.US,D,20151026,000000,40.6298,40.8471,40.1914,40.7598,298721.50500192,0
+NHI.US,D,20151027,000000,40.7666,40.7666,40.011,40.4776,321864.64042009,0
+NHI.US,D,20151028,000000,40.46,41.142,40.2108,40.8869,433378.09816121,0
+NHI.US,D,20151029,000000,40.8626,40.8869,39.8685,40.045,550417.53620529,0
+NHI.US,D,20151030,000000,40.1099,40.1371,39.3,39.3466,277823.81456506,0
+NHI.US,D,20151102,000000,39.334,39.7181,39.0914,39.6686,305199.06736081,0
+NHI.US,D,20151103,000000,39.5804,39.5804,38.88,39.495,372767.579129,0
+NHI.US,D,20151104,000000,39.4882,39.6938,39.2612,39.6347,339171.47462648,0
+NHI.US,D,20151105,000000,39.8151,40.4116,39.5552,40.4116,254236.33259639,0
+NHI.US,D,20151106,000000,39.9954,40.2923,39.3747,39.59,760316.12460201,0
+NHI.US,D,20151109,000000,39.2942,39.3146,38.0555,38.2476,534660.24460998,0
+NHI.US,D,20151110,000000,38.2476,38.7297,38.0265,38.236,482943.87335276,0
+NHI.US,D,20151111,000000,38.2427,38.3194,37.7306,38.0177,295585.30498667,0
+NHI.US,D,20151112,000000,37.9411,38.3436,37.7743,37.8257,320969.76152028,0
+NHI.US,D,20151113,000000,37.72,38.1215,37.3184,37.3717,375304.78762259,0
+NHI.US,D,20151116,000000,37.3184,37.6714,37.2175,37.6714,223930.04211382,0
+NHI.US,D,20151117,000000,37.5919,37.8073,37.3436,37.4764,242143.09585124,0
+NHI.US,D,20151118,000000,37.6113,38.5822,37.6113,38.5444,356645.32540173,0
+NHI.US,D,20151119,000000,38.7461,39.0449,38.625,38.9771,337092.01524755,0
+NHI.US,D,20151120,000000,39.3398,40.0769,39.1865,39.9285,469952.66480836,0
+NHI.US,D,20151123,000000,39.9693,40.2438,39.7694,39.9179,396207.63289181,0
+NHI.US,D,20151124,000000,39.7626,39.8839,39.3999,39.7898,203627.21933271,0
+NHI.US,D,20151125,000000,39.7782,40.1836,39.6579,40.0566,183921.3261403,0
+NHI.US,D,20151127,000000,40.0653,40.7191,40.0566,40.6726,219599.98292118,0
+NHI.US,D,20151130,000000,40.6726,40.9228,40.4194,40.4524,438154.56583728,0
+NHI.US,D,20151201,000000,40.5125,40.9344,40.5125,40.8694,232731.40290609,0
+NHI.US,D,20151202,000000,40.9761,41.1566,40.0304,40.0769,208622.25190136,0
+NHI.US,D,20151203,000000,40.1313,40.6978,39.5619,39.6172,305433.09675051,0
+NHI.US,D,20151204,000000,39.5212,40.3786,39.5212,40.1565,184220.30641789,0
+NHI.US,D,20151207,000000,40.1099,40.398,40.0566,40.3263,430094.46994011,0
+NHI.US,D,20151208,000000,40.1836,40.4116,39.9431,40.045,404904.86607017,0
+NHI.US,D,20151209,000000,39.8839,40.239,39.6938,39.9887,298721.50500192,0
+NHI.US,D,20151210,000000,40.0052,40.0973,39.5804,39.7181,207208.7968649,0
+NHI.US,D,20151211,000000,39.3747,40.0721,39.3602,40.0566,456368.65054117,0
+NHI.US,D,20151214,000000,39.9363,40.5901,39.7482,40.3321,470157.82713678,0
+NHI.US,D,20151215,000000,40.3321,40.8549,40.3321,40.5125,486525.45088495,0
+NHI.US,D,20151216,000000,40.6231,41.1944,40.3039,41.0683,700751.00557488,0
+NHI.US,D,20151217,000000,41.0499,41.1032,40.5735,40.7705,442787.7291734,0
+NHI.US,D,20151218,000000,40.6056,41.2031,40.0566,40.1245,762553.32185154,0
+NHI.US,D,20151221,000000,40.432,40.6056,40.2302,40.5261,254686.86494573,0
+NHI.US,D,20151222,000000,40.5901,40.9945,40.5687,40.8267,422398.30520844,0
+NHI.US,D,20151223,000000,40.9945,41.3224,40.9228,41.2962,223779.52100855,0
+NHI.US,D,20151224,000000,41.2225,41.4058,41.1332,41.2361,152494.37510001,0
+NHI.US,D,20151228,000000,41.2157,41.7977,41.0877,41.7792,248243.32448048,0
+NHI.US,D,20151229,000000,41.9034,42.1449,41.6891,42.0295,199410.56645226,0
+NHI.US,D,20151230,000000,41.8811,42.3146,41.8472,41.8549,153910.92303589,0
+NHI.US,D,20151231,000000,41.8336,41.9897,41.337,41.337,252776.48406858,0
+NHI.US,D,20160104,000000,41.1934,41.5067,40.7249,41.4873,379764.74859101,0
+NHI.US,D,20160105,000000,41.5406,42.8986,41.5406,42.7696,372136.62764664,0
+NHI.US,D,20160106,000000,42.368,42.9656,42.368,42.6619,361749.64041667,0
+NHI.US,D,20160107,000000,42.1663,42.2962,41.2633,41.3447,334753.78328352,0
+NHI.US,D,20160108,000000,41.4737,41.6028,40.6968,40.9092,372257.25072415,0
+NHI.US,D,20160111,000000,41.0644,42.1129,40.7501,41.5464,469052.63107617,0
+NHI.US,D,20160112,000000,41.9034,42.0353,41.0449,41.2419,431366.68256957,0
+NHI.US,D,20160113,000000,41.3224,41.4979,40.1895,40.3941,287357.16155419,0
+NHI.US,D,20160114,000000,40.4348,40.6027,40.008,40.1691,367997.29725177,0
+NHI.US,D,20160115,000000,39.3941,40.3369,39.3941,40.1895,482034.5609223,0
+NHI.US,D,20160119,000000,40.5096,41.3117,40.204,41.0101,543064.6833096,0
+NHI.US,D,20160120,000000,40.657,40.657,39.2661,39.9198,715088.65633489,0
+NHI.US,D,20160121,000000,40.1545,40.6065,39.8617,40.0692,476528.16898233,0
+NHI.US,D,20160122,000000,40.3399,41.5154,40.1691,41.2021,367160.15247453,0
+NHI.US,D,20160125,000000,41.0585,41.9199,40.7947,40.8888,211764.63771545,0
+NHI.US,D,20160126,000000,41.0527,41.8336,41.0449,41.8258,341834.46102996,0
+NHI.US,D,20160127,000000,41.786,41.786,40.2224,40.4814,399713.94987138,0
+NHI.US,D,20160128,000000,40.5833,41.2545,40.4678,40.5028,280855.88696638,0
+NHI.US,D,20160129,000000,40.9422,41.4737,40.7172,41.2089,425376.76735309,0
+NHI.US,D,20160201,000000,40.9422,41.659,40.754,41.399,285116.87140523,0
+NHI.US,D,20160202,000000,41.1934,41.5406,40.7657,41.5406,300174.1367644,0
+NHI.US,D,20160203,000000,41.8044,42.4175,41.5678,42.1925,327200.92289178,0
+NHI.US,D,20160204,000000,42.0722,42.6347,41.5213,42.5329,318450.07945676,0
+NHI.US,D,20160205,000000,42.2604,42.6347,41.9955,42.077,743815.50617863,0
+NHI.US,D,20160208,000000,41.9481,41.9481,40.2855,40.8471,622619.2113096,0
+NHI.US,D,20160209,000000,40.4718,40.4718,37.8209,37.847,874810.10642071,0
+NHI.US,D,20160210,000000,38.0216,38.6278,37.8664,37.942,463670.98607961,0
+NHI.US,D,20160211,000000,37.4241,38.7161,37.0168,38.4494,528016.69664871,0
+NHI.US,D,20160212,000000,38.7443,39.0226,38.0749,38.4038,324383.29151715,0
+NHI.US,D,20160216,000000,38.6414,39.2661,38.4038,39.2602,397704.5962127,0
+NHI.US,D,20160217,000000,39.4426,39.819,38.9266,39.0828,403649.14890431,0
+NHI.US,D,20160218,000000,41.1148,41.337,39.7093,39.8849,612695.12802667,0
+NHI.US,D,20160219,000000,39.8306,40.8636,39.5376,40.5833,387540.29774122,0
+NHI.US,D,20160222,000000,40.8209,41.4456,40.8209,41.1003,595282.10427341,0
+NHI.US,D,20160223,000000,41.0033,41.7599,40.918,41.0247,330817.55328412,0
+NHI.US,D,20160224,000000,40.9499,41.2497,40.754,41.175,313415.87016208,0
+NHI.US,D,20160225,000000,41.399,42.6085,41.2583,42.5329,293106.86158213,0
+NHI.US,D,20160226,000000,42.5465,43.2526,42.2604,42.7696,631529.85454818,0
+NHI.US,D,20160229,000000,42.7696,43.1663,42.53,42.723,699579.82765992,0
+NHI.US,D,20160301,000000,42.919,43.4204,42.7288,43.4088,682695.68970805,0
+NHI.US,D,20160302,000000,43.2856,43.5999,43.1702,43.5387,671822.08630215,0
+NHI.US,D,20160303,000000,43.4631,43.6232,42.8733,43.3477,392001.28967611,0
+NHI.US,D,20160304,000000,43.3341,43.6668,42.9548,43.6668,296421.41879744,0
+NHI.US,D,20160307,000000,43.5513,44.1479,43.3603,44.0257,444308.40472319,0
+NHI.US,D,20160308,000000,43.9937,44.3855,43.1624,43.2128,394281.78751756,0
+NHI.US,D,20160309,000000,43.3205,43.6232,43.1789,43.4292,377756.4258988,0
+NHI.US,D,20160310,000000,43.5465,43.823,42.5184,42.8501,271912.25280063,0
+NHI.US,D,20160311,000000,44.0199,44.145,43.5513,43.7008,449142.60652183,0
+NHI.US,D,20160314,000000,43.6726,43.885,43.0829,43.273,711105.00187766,0
+NHI.US,D,20160315,000000,43.1033,43.4825,42.8471,43.4204,393143.60052979,0
+NHI.US,D,20160316,000000,43.3079,44.0005,42.8986,43.7832,396546.82086191,0
+NHI.US,D,20160317,000000,43.8918,44.5766,43.6794,44.5077,309296.12813022,0
+NHI.US,D,20160318,000000,44.7057,44.8569,44.1683,44.5291,501033.21111324,0
+NHI.US,D,20160321,000000,44.435,44.7347,43.4088,43.4912,406231.71992277,0
+NHI.US,D,20160322,000000,43.2933,43.7299,43.2245,43.7008,430059.41707998,0
+NHI.US,D,20160323,000000,43.7008,44.2217,43.3778,44.1062,376892.47599323,0
+NHI.US,D,20160324,000000,43.9384,44.3206,43.5572,44.2779,333381.56690604,0
+NHI.US,D,20160328,000000,44.3206,44.5077,44.1372,44.4661,339933.3588511,0
+NHI.US,D,20160329,000000,44.4409,46.1828,44.37,46.0849,437287.52303227,0
+NHI.US,D,20160330,000000,46.1276,46.3129,45.047,45.0577,327575.16372201,0
+NHI.US,D,20160331,000000,45.019,45.952,44.9035,45.8046,342531.39436668,0
+NHI.US,D,20160401,000000,45.7124,45.8812,45.1149,45.6814,252110.47972611,0
+NHI.US,D,20160404,000000,45.8541,45.9074,45.2061,45.4554,224491.91884239,0
+NHI.US,D,20160405,000000,45.2188,45.7833,45.1081,45.5689,211054.30181456,0
+NHI.US,D,20160406,000000,45.5078,45.7376,44.7842,44.9103,241666.78934004,0
+NHI.US,D,20160407,000000,44.8327,45.5408,44.8046,45.1033,294195.56217914,0
+NHI.US,D,20160408,000000,45.3991,45.7066,44.9976,45.1829,280417.72621474,0
+NHI.US,D,20160411,000000,45.3769,45.9966,45.3487,45.8046,270291.57350281,0
+NHI.US,D,20160412,000000,45.8589,46.2168,45.8046,45.9966,265755.32101528,0
+NHI.US,D,20160413,000000,46.1606,46.4292,45.4457,46.374,296088.4166262,0
+NHI.US,D,20160414,000000,46.4875,46.665,45.9268,46.4292,267829.62556185,0
+NHI.US,D,20160415,000000,46.4797,47.2217,46.4797,47.1509,349871.87566467,0
+NHI.US,D,20160418,000000,47.1257,47.3304,46.8871,47.276,251243.4369211,0
+NHI.US,D,20160419,000000,47.4991,47.6844,47.0646,47.3943,199643.56487548,0
+NHI.US,D,20160420,000000,47.3128,47.4069,46.3129,46.4583,262201.5795779,0
+NHI.US,D,20160421,000000,46.5466,46.6368,45.7474,45.7978,372764.48622957,0
+NHI.US,D,20160422,000000,45.9695,46.1868,45.6039,46.113,279291.91082466,0
+NHI.US,D,20160425,000000,46.1693,46.8628,46.0917,46.856,320646.03804732,0
+NHI.US,D,20160426,000000,46.8628,47.4331,46.8628,47.4137,253460.01484114,0
+NHI.US,D,20160427,000000,47.3662,47.4817,46.6116,47.3943,165596.92802364,0
+NHI.US,D,20160428,000000,47.1189,47.6659,46.9171,47.4817,205552.03374049,0
+NHI.US,D,20160429,000000,47.3264,47.5456,46.5874,46.8871,227403.36816619,0
+NHI.US,D,20160502,000000,47.1189,47.6844,47.1189,47.6077,143916.73403269,0
+NHI.US,D,20160503,000000,47.4914,47.987,47.1839,47.9191,253170.31326182,0
+NHI.US,D,20160504,000000,47.7513,48.7523,47.2518,48.6476,285080.78757862,0
+NHI.US,D,20160505,000000,48.5777,48.5777,47.9657,48.1732,368122.04419518,0
+NHI.US,D,20160506,000000,47.5108,48.1228,46.4981,48.1111,969686.85816382,0
+NHI.US,D,20160509,000000,48.213,49.4041,48.1577,49.1005,460795.6205824,0
+NHI.US,D,20160510,000000,49.2325,49.3372,48.2208,48.7911,409284.41165359,0
+NHI.US,D,20160511,000000,48.8289,49.0937,47.4642,47.6077,356137.05892983,0
+NHI.US,D,20160512,000000,47.7183,47.9705,47.3943,47.7251,317024.25282261,0
+NHI.US,D,20160513,000000,47.7106,47.8697,47.2353,47.6699,410856.63552711,0
+NHI.US,D,20160516,000000,47.6912,48.0355,47.4002,47.7572,401698.56033467,0
+NHI.US,D,20160517,000000,47.5718,47.6785,46.3818,46.9259,318316.05381508,0
+NHI.US,D,20160518,000000,46.9463,47.1334,45.9074,46.3614,368229.26470852,0
+NHI.US,D,20160519,000000,46.2799,46.3332,45.404,45.6581,298014.26200045,0
+NHI.US,D,20160520,000000,45.9074,46.2799,45.695,46.1538,299933.92157586,0
+NHI.US,D,20160523,000000,46.2877,46.7533,45.6659,46.4739,252283.6820938,0
+NHI.US,D,20160524,000000,46.7823,47.4137,46.6446,47.3128,299236.98823914,0
+NHI.US,D,20160525,000000,47.3449,47.6223,46.8318,47.3264,240717.26921709,0
+NHI.US,D,20160526,000000,47.3449,47.8833,47.276,47.7572,205094.28462584,0
+NHI.US,D,20160527,000000,47.7794,48.3381,47.7513,48.0831,294213.0886092,0
+NHI.US,D,20160531,000000,48.0976,48.213,47.6019,48.0831,822534.95133433,0
+NHI.US,D,20160601,000000,47.8968,48.2615,47.6912,48.1228,225026.99044262,0
+NHI.US,D,20160602,000000,47.9744,48.3575,47.9249,48.3507,344167.53816161,0
+NHI.US,D,20160603,000000,48.8125,48.86,48.3303,48.8347,209334.6497352,0
+NHI.US,D,20160606,000000,48.8211,49.0065,48.0501,48.2276,224701.20503669,0
+NHI.US,D,20160607,000000,48.441,48.7,48.2547,48.406,281415.701762,0
+NHI.US,D,20160608,000000,48.441,48.89,48.1315,48.8347,322281.15087577,0
+NHI.US,D,20160609,000000,48.7775,49.2247,48.5447,49.1432,249785.65032625,0
+NHI.US,D,20160610,000000,48.9008,49.3294,48.8832,49.2596,226063.11174942,0
+NHI.US,D,20160613,000000,49.2461,49.8658,48.9638,49.0937,326453.47219782,0
+NHI.US,D,20160614,000000,49.0763,49.2529,48.5865,48.89,209223.30535595,0
+NHI.US,D,20160615,000000,48.921,49.2247,48.89,49.0385,287602.5315751,0
+NHI.US,D,20160616,000000,48.9512,49.3556,48.7649,49.3556,263508.84506749,0
+NHI.US,D,20160617,000000,49.1781,49.3498,48.7649,49.0937,537010.8481717,0
+NHI.US,D,20160620,000000,49.3217,49.7009,49.0617,49.1005,245105.06253229,0
+NHI.US,D,20160621,000000,49.2053,49.6126,49.0269,49.473,314377.76188273,0
+NHI.US,D,20160622,000000,49.5496,49.5496,48.921,49.0685,253357.94916017,0
+NHI.US,D,20160623,000000,49.3159,49.5496,49.15,49.3294,324385.3534501,0
+NHI.US,D,20160624,000000,48.3381,50.4235,48.3381,50.1141,1599984.707775,0
+NHI.US,D,20160627,000000,50.0578,51.0016,49.4041,50.8707,504375.60442337,0
+NHI.US,D,20160628,000000,51.0026,51.4983,50.7611,51.409,350881.19184315,0
+NHI.US,D,20160629,000000,51.4382,51.9386,51.0414,51.8698,331181.48444959,0
+NHI.US,D,20160630,000000,51.9096,52.3558,51.3247,52.3422,409149.35504544,0
+NHI.US,D,20160701,000000,52.5041,53.0803,52.4964,52.8921,304685.64605654,0
+NHI.US,D,20160705,000000,52.8921,53.3741,52.6234,53.3529,213117.26572991,0
+NHI.US,D,20160706,000000,53.221,53.4916,53.1317,53.1501,249465.0197527,0
+NHI.US,D,20160707,000000,53.0803,53.1501,52.1773,52.2733,273620.56424878,0
+NHI.US,D,20160708,000000,52.5594,53.2142,52.2587,53.1802,404453.30275438,0
+NHI.US,D,20160711,000000,53.1579,53.959,52.6797,53.671,675102.62162382,0
+NHI.US,D,20160712,000000,53.5294,53.8825,53.1347,53.6962,395101.40586474,0
+NHI.US,D,20160713,000000,53.9824,54.1618,53.3741,54.125,341659.1967293,0
+NHI.US,D,20160714,000000,53.9824,54.0793,53.1249,53.2694,273001.98436411,0
+NHI.US,D,20160715,000000,53.285,53.7447,53.1879,53.6099,181695.469522,0
+NHI.US,D,20160718,000000,53.6245,53.8825,52.9775,52.9978,655066.81915959,0
+NHI.US,D,20160719,000000,53.0056,53.4033,52.797,53.4033,566078.94791848,0
+NHI.US,D,20160720,000000,53.5061,53.7292,53.1413,53.5468,344294.34703797,0
+NHI.US,D,20160721,000000,53.4159,53.8631,53.2966,53.7292,245477.24142957,0
+NHI.US,D,20160722,000000,53.6157,54.3345,53.1938,54.0503,254314.68604845,0
+NHI.US,D,20160725,000000,54.155,54.2733,53.5614,53.7991,203918.98284498,0
+NHI.US,D,20160726,000000,53.928,53.9726,53.5468,53.7156,259117.95885286,0
+NHI.US,D,20160727,000000,53.6603,53.7573,53.0532,53.4518,195368.14690599,0
+NHI.US,D,20160728,000000,53.3955,54.5304,53.2762,54.447,243782.3325456,0
+NHI.US,D,20160729,000000,54.412,55.1162,54.3121,54.769,430532.63069175,0
+NHI.US,D,20160801,000000,54.6904,55.0464,54.348,54.832,175073.57185668,0
+NHI.US,D,20160802,000000,54.6904,54.8446,54.2093,54.3422,283764.24339077,0
+NHI.US,D,20160803,000000,54.447,54.447,53.7641,53.8766,417776.48250353,0
+NHI.US,D,20160804,000000,54.1676,54.8097,53.896,54.38,336389.92707845,0
+NHI.US,D,20160805,000000,54.5614,55.06,54.2665,54.7767,229271.47941787,0
+NHI.US,D,20160808,000000,54.9281,54.9281,54.3976,54.704,217195.76910279,0
+NHI.US,D,20160809,000000,54.769,55.1745,54.0987,55.1114,175952.98625937,0
+NHI.US,D,20160810,000000,55.2976,55.7642,55.2501,55.4732,292688.2891935,0
+NHI.US,D,20160811,000000,55.4984,55.6671,54.5285,54.8097,287146.8443934,0
+NHI.US,D,20160812,000000,55.026,56.0726,55.0202,55.4664,311804.46956253,0
+NHI.US,D,20160815,000000,55.5081,55.8621,55.3345,55.3975,242284.33825823,0
+NHI.US,D,20160816,000000,55.1861,55.2336,54.6982,54.832,253238.35704914,0
+NHI.US,D,20160817,000000,55.0696,55.48,54.5847,55.4732,245805.08876844,0
+NHI.US,D,20160818,000000,55.5838,55.6177,55.1793,55.5925,302352.56892489,0
+NHI.US,D,20160819,000000,55.5925,55.5925,55.1008,55.5236,361946.55501329,0
+NHI.US,D,20160822,000000,55.6333,56.1211,55.48,56.1211,421476.62118028,0
+NHI.US,D,20160823,000000,56.3636,56.7138,55.9107,56.5673,245991.69370032,0
+NHI.US,D,20160824,000000,56.5935,56.5935,56.0232,56.4703,268261.60051465,0
+NHI.US,D,20160825,000000,56.4199,57.1997,56.3501,57.0067,359782.55638345,0
+NHI.US,D,20160826,000000,57.0561,57.382,55.4033,55.7932,494140.16926515,0
+NHI.US,D,20160829,000000,56.0726,56.7565,55.8263,56.2385,226435.2906467,0
+NHI.US,D,20160830,000000,56.2889,56.3636,55.6953,56.2676,290110.87300741,0
+NHI.US,D,20160831,000000,56.1211,56.4752,55.7788,55.9601,643768.45756622,0
+NHI.US,D,20160901,000000,56.1211,56.1696,55.3665,55.6177,399001.55203754,0
+NHI.US,D,20160902,000000,55.7448,56.8593,55.7031,56.2326,488566.76450434,0
+NHI.US,D,20160906,000000,56.2889,57.4306,56.125,57.4306,631371.0857111,0
+NHI.US,D,20160907,000000,57.4044,57.5285,56.9359,57.382,488891.51894378,0
+NHI.US,D,20160908,000000,57.1434,57.2366,56.6041,56.6924,472473.37783837,0
+NHI.US,D,20160909,000000,55.9456,56.027,53.8475,53.959,617350.97262522,0
+NHI.US,D,20160912,000000,53.7845,55.221,53.7845,54.7185,530172.44754676,0
+NHI.US,D,20160913,000000,54.4518,54.8786,53.3044,53.541,396048.86405475,0
+NHI.US,D,20160914,000000,54.6294,55.0202,53.8825,54.1424,344507.75709818,0
+NHI.US,D,20160915,000000,54.0919,54.6798,53.8475,54.3083,284273.54082914,0
+NHI.US,D,20160916,000000,54.3151,54.3976,53.896,54.3713,1274108.5768029,0
+NHI.US,D,20160919,000000,54.6168,54.9203,54.5227,54.8243,375864.6024182,0
+NHI.US,D,20160920,000000,55.2705,55.2705,54.4839,54.4839,557972.45852998,0
+NHI.US,D,20160921,000000,54.7341,55.6537,54.2462,55.6177,427962.43127098,0
+NHI.US,D,20160922,000000,56.0571,56.6634,56.0232,56.2889,322460.53904232,0
+NHI.US,D,20160923,000000,55.9533,56.4238,55.4848,56.3161,542997.67048876,0
+NHI.US,D,20160926,000000,56.2889,56.5373,56.0445,56.1065,299802.9888336,0
+NHI.US,D,20160927,000000,56.3229,56.3229,55.2646,55.4431,295204.87835761,0
+NHI.US,D,20160928,000000,55.4353,56.6846,55.4353,56.6846,363733.21991349,0
+NHI.US,D,20160929,000000,56.5363,56.5663,55.6351,56.0086,323217.26843456,0
+NHI.US,D,20160930,000000,56.1211,56.5363,55.3112,55.3326,263284.09437606,0
+NHI.US,D,20161003,000000,55.1967,55.74,54.381,54.6614,251236.22015578,0
+NHI.US,D,20161004,000000,54.639,54.6546,53.5905,53.9988,268537.8995298,0
+NHI.US,D,20161005,000000,54.3005,54.3005,52.6933,52.7582,347223.32279185,0
+NHI.US,D,20161006,000000,52.4983,52.8951,51.7845,52.6108,653236.85366747,0
+NHI.US,D,20161007,000000,52.8775,53.4896,52.4449,52.8775,309363.14095107,0
+NHI.US,D,20161010,000000,52.9775,53.5352,52.9406,53.1676,249667.08918168,0
+NHI.US,D,20161011,000000,53.1821,53.5138,52.5051,52.7641,190986.53938963,0
+NHI.US,D,20161012,000000,52.9406,53.8155,52.7641,53.7816,331639.23356424,0
+NHI.US,D,20161013,000000,53.8659,55.0764,53.7166,54.606,381326.66279977,0
+NHI.US,D,20161014,000000,54.7031,55.318,54.1414,54.1754,206477.84163453,0
+NHI.US,D,20161017,000000,54.3296,54.9359,54.1666,54.5265,137278.34090378,0
+NHI.US,D,20161018,000000,54.8514,55.5566,54.5808,55.1628,372639.73928617,0
+NHI.US,D,20161019,000000,55.0076,55.5721,54.8514,54.9359,356175.20468939,0
+NHI.US,D,20161020,000000,54.8378,55.2123,54.5498,54.8029,177463.35214442,0
+NHI.US,D,20161021,000000,54.444,55.3452,54.444,54.9571,202062.21222452,0
+NHI.US,D,20161024,000000,55.2123,55.7612,54.832,55.3024,220702.08608235,0
+NHI.US,D,20161025,000000,55.3024,55.3248,54.866,55.2472,241313.16783931,0
+NHI.US,D,20161026,000000,55.0998,55.0998,53.8844,54.2181,196725.92975282,0
+NHI.US,D,20161027,000000,53.9921,53.9921,52.2869,52.4421,317752.11515356,0
+NHI.US,D,20161028,000000,52.5692,52.9775,51.8135,52.4139,407699.81618237,0
+NHI.US,D,20161031,000000,52.6312,53.6041,51.9144,53.4149,501733.23734938,0
+NHI.US,D,20161101,000000,53.0609,53.2384,51.7601,51.8766,279092.93429509,0
+NHI.US,D,20161102,000000,51.9474,52.2141,50.7708,50.7912,343958.25196731,0
+NHI.US,D,20161103,000000,50.8135,50.8969,50.087,50.248,314533.43782037,0
+NHI.US,D,20161104,000000,50.6011,51.3401,50.0618,50.8193,257558.10657703,0
+NHI.US,D,20161107,000000,51.3401,53.9338,50.8135,51.4546,393943.63051395,0
+NHI.US,D,20161108,000000,51.2568,51.2568,50.2771,50.6709,356033.96228239,0
+NHI.US,D,20161109,000000,49.4789,50.0443,48.3449,49.346,410698.89765651,0
+NHI.US,D,20161110,000000,49.3392,49.3392,46.7503,47.7174,698683.91779363,0
+NHI.US,D,20161111,000000,47.6834,48.6476,47.5709,48.0132,603771.08222393,0
+NHI.US,D,20161114,000000,47.7726,50.0686,47.4691,50.0016,405729.63924972,0
+NHI.US,D,20161115,000000,50.1141,50.4895,48.731,49.0966,316875.79365029,0
+NHI.US,D,20161116,000000,49.0074,49.5846,48.7882,49.5302,193951.59897011,0
+NHI.US,D,20161117,000000,49.571,49.8242,48.7174,48.827,207297.45998171,0
+NHI.US,D,20161118,000000,49.0229,49.6418,48.9094,49.5574,379794.64661876,0
+NHI.US,D,20161121,000000,49.6913,50.2626,49.2605,49.4594,306590.8721013,0
+NHI.US,D,20161122,000000,49.8736,50.6457,49.5011,50.5438,298127.66831263,0
+NHI.US,D,20161123,000000,50.1219,50.6011,49.8668,50.5875,265922.33758415,0
+NHI.US,D,20161125,000000,50.5729,51.12,50.1898,50.5923,78994.713204383,0
+NHI.US,D,20161128,000000,50.7708,51.4332,50.4895,50.6709,441117.56348481,0
+NHI.US,D,20161129,000000,50.7398,51.5313,50.7398,51.2422,204965.41381653,0
+NHI.US,D,20161130,000000,50.9308,50.9308,49.6476,49.8872,540731.60617795,0
+NHI.US,D,20161201,000000,49.5642,49.8522,48.472,48.8958,417937.31327354,0
+NHI.US,D,20161202,000000,49.2131,50.4245,49.2131,49.6709,290152.11166639,0
+NHI.US,D,20161205,000000,49.9822,50.3751,49.375,50.2257,247642.27102589,0
+NHI.US,D,20161206,000000,50.3256,51.0657,49.9289,50.4099,410683.4331594,0
+NHI.US,D,20161207,000000,50.5875,51.5283,50.5322,51.3625,502780.69928741,0
+NHI.US,D,20161208,000000,50.9396,52.348,50.7708,51.9745,478051.93743155,0
+NHI.US,D,20161209,000000,52.0832,52.8358,51.862,51.9677,309568.30327948,0
+NHI.US,D,20161212,000000,51.6234,52.637,51.4256,52.4042,225448.65573066,0
+NHI.US,D,20161213,000000,52.6855,52.7505,52.0105,52.4139,310092.03424849,0
+NHI.US,D,20161214,000000,52.4605,52.6855,50.6932,50.7272,298958.62729104,0
+NHI.US,D,20161215,000000,50.5875,51.377,50.2568,50.4594,352263.71788538,0
+NHI.US,D,20161216,000000,50.7058,51.9833,50.7058,51.7136,619344.86178679,0
+NHI.US,D,20161219,000000,51.9677,52.6312,51.8407,52.1792,282979.67790372,0
+NHI.US,D,20161220,000000,52.0744,52.6933,51.9396,52.6759,249938.23336446,0
+NHI.US,D,20161221,000000,52.6312,53.0881,51.2082,51.2082,313121.01375039,0
+NHI.US,D,20161222,000000,51.2422,51.3567,50.6301,51.186,123288.12584566,0
+NHI.US,D,20161223,000000,51.4692,51.5807,50.926,51.5749,189587.51788382,0
+NHI.US,D,20161227,000000,51.5245,51.7931,51.3469,51.6234,115609.48754405,0
+NHI.US,D,20161228,000000,51.7233,52.3072,51.2306,51.4944,173134.32391826,0
+NHI.US,D,20161229,000000,51.5439,52.3238,51.152,52.1792,207205.70396549,0
+NHI.US,D,20161230,000000,52.1792,53.0085,51.9299,52.9425,261139.68410923,0
+NHI.US,D,20170103,000000,53.2151,53.2724,52.6312,53.2287,233425.24334339,0
+NHI.US,D,20170104,000000,53.4023,54.1928,53.1802,54.1628,329156.6662938,0
+NHI.US,D,20170105,000000,53.9988,54.2607,53.1501,54.0289,274338.11691498,0
+NHI.US,D,20170106,000000,53.8495,53.9794,53.1307,53.1413,260377.79988462,0
+NHI.US,D,20170109,000000,53.4664,53.4664,52.4507,52.4731,271294.70388244,0
+NHI.US,D,20170110,000000,52.3576,52.8358,51.8533,51.8804,363119.79486121,0
+NHI.US,D,20170111,000000,51.9367,52.9087,51.8572,51.9726,332239.25605237,0
+NHI.US,D,20170112,000000,52.2093,53.1725,51.5797,52.7582,312614.80921144,0
+NHI.US,D,20170113,000000,52.7942,53.218,52.2355,52.5032,217002.97837206,0
+NHI.US,D,20170117,000000,52.5934,53.4916,52.5934,53.477,247473.19252408,0
+NHI.US,D,20170118,000000,53.4916,53.7641,53.1938,53.3363,158863.68597909,0
+NHI.US,D,20170119,000000,53.1986,53.4023,52.508,52.7001,124454.14892825,0
+NHI.US,D,20170120,000000,52.5778,53.5226,52.5778,53.4081,244041.10513068,0
+NHI.US,D,20170123,000000,53.542,53.9338,53.2888,53.8359,269078.1259624,0
+NHI.US,D,20170124,000000,53.8495,54.0639,53.3713,53.9144,197415.64632422,0
+NHI.US,D,20170125,000000,53.9232,54.0929,53.6506,53.7088,205547.90987458,0
+NHI.US,D,20170126,000000,53.7506,54.0163,52.7389,52.8504,228346.70249031,0
+NHI.US,D,20170127,000000,53.0648,53.0648,52.1802,52.5138,174583.86278131,0
+NHI.US,D,20170130,000000,52.25,52.7185,51.893,52.4304,232436.5464944,0
+NHI.US,D,20170131,000000,52.4507,53.5672,52.2956,52.8155,263435.6464478,0
+NHI.US,D,20170201,000000,52.8582,53.3363,51.5225,51.6088,252207.3905747,0
+NHI.US,D,20170202,000000,51.8726,52.7001,51.6186,52.6079,242267.84279464,0
+NHI.US,D,20170203,000000,52.9872,53.2636,52.572,53.0793,180971.73105694,0
+NHI.US,D,20170206,000000,53.0366,53.3363,52.7582,53.1152,146084.85652843,0
+NHI.US,D,20170207,000000,53.2364,53.7719,53.1666,53.4605,276190.76366954,0
+NHI.US,D,20170208,000000,53.6768,54.1628,53.2364,53.8359,295877.06849894,0
+NHI.US,D,20170209,000000,53.6011,54.0929,52.6817,52.7447,348889.36461454,0
+NHI.US,D,20170210,000000,52.8078,53.2568,52.6312,53.1152,297218.35588219,0
+NHI.US,D,20170213,000000,53.2636,53.2869,52.6079,52.9649,582310.48409203,0
+NHI.US,D,20170214,000000,52.8582,52.8582,51.893,52.1074,383214.36241448,0
+NHI.US,D,20170215,000000,51.7951,52.3432,51.4595,52.2247,259186.00264017,0
+NHI.US,D,20170216,000000,52.3508,53.1802,52.3508,52.8078,177867.49100241,0
+NHI.US,D,20170217,000000,56.9989,57.0571,51.9076,53.0454,324834.85483295,0
+NHI.US,D,20170221,000000,53.0454,53.3936,52.2247,53.1986,338199.27324109,0
+NHI.US,D,20170222,000000,53.2074,53.7913,52.9591,53.3791,408475.10297115,0
+NHI.US,D,20170223,000000,53.7224,53.7224,52.6496,53.3228,443570.2327275,0
+NHI.US,D,20170224,000000,53.251,53.7224,53.028,53.6652,566048.01892425,0
+NHI.US,D,20170227,000000,53.6506,53.8844,53.2724,53.5371,604052.53607145,0
+NHI.US,D,20170228,000000,53.6011,54.2132,53.1879,54.0493,914106.42456039,0
+NHI.US,D,20170301,000000,53.7991,54.2016,53.3431,53.6652,371292.26610407,0
+NHI.US,D,20170302,000000,53.4421,53.4712,52.9474,53.1938,261135.56024333,0
+NHI.US,D,20170303,000000,53.1501,53.1725,52.4877,53.1413,196958.92817604,0
+NHI.US,D,20170306,000000,52.8213,53.0182,52.1743,52.5303,311695.18711624,0
+NHI.US,D,20170307,000000,52.3576,52.4944,51.603,51.6234,482840.77670531,0
+NHI.US,D,20170308,000000,51.4672,51.5439,50.3993,50.4091,346865.57742522,0
+NHI.US,D,20170309,000000,50.3809,50.8387,49.4226,49.6302,351722.4604863,0
+NHI.US,D,20170310,000000,50.0181,50.3731,49.4817,49.6176,323958.53332968,0
+NHI.US,D,20170313,000000,49.5884,49.9299,49.2237,49.6815,320827.48814681,0
+NHI.US,D,20170314,000000,49.5535,49.7329,49.2819,49.4662,128056.34578993,0
+NHI.US,D,20170315,000000,49.5671,50.6603,49.5099,50.4401,211043.99214982,0
+NHI.US,D,20170316,000000,50.281,50.701,49.9667,50.4517,263513.99989986,0
+NHI.US,D,20170317,000000,50.4235,51.0007,50.088,50.7436,270635.91630527,0
+NHI.US,D,20170320,000000,50.8737,51.0308,50.4517,50.5875,240147.14475672,0
+NHI.US,D,20170321,000000,50.6961,50.8814,50.4401,50.4594,354332.86759957,0
+NHI.US,D,20170322,000000,50.6806,50.8659,50.1655,50.8096,375531.60024696,0
+NHI.US,D,20170323,000000,50.767,51.8232,50.5904,51.2869,317953.15361608,0
+NHI.US,D,20170324,000000,51.2869,51.5797,51.2228,51.3586,370678.84105178,0
+NHI.US,D,20170327,000000,51.3741,52.0231,51.0084,51.1452,933255.5958566,0
+NHI.US,D,20170328,000000,51.2597,51.5661,50.603,50.7602,553508.37369566,0
+NHI.US,D,20170329,000000,50.8241,52.3732,50.7602,52.2491,726344.7483028,0
+NHI.US,D,20170330,000000,52.2345,52.3684,51.7301,52.0987,273675.20547192,0
+NHI.US,D,20170331,000000,52.2413,52.6535,52.0153,52.5468,334554.80675395,0
+NHI.US,D,20170403,000000,52.5235,52.7796,52.2733,52.6613,291770.72903125,0
+NHI.US,D,20170404,000000,52.638,52.9105,52.381,52.5235,247504.12151832,0
+NHI.US,D,20170405,000000,52.6118,53.1753,52.5507,52.8669,243864.80986354,0
+NHI.US,D,20170406,000000,52.8727,53.2268,52.6787,53.0803,279185.72127779,0
+NHI.US,D,20170407,000000,53.2122,53.7466,53.2035,53.2548,242013.19407546,0
+NHI.US,D,20170410,000000,53.2616,53.7903,53.1685,53.7186,165387.64182933,0
+NHI.US,D,20170411,000000,53.6477,54.2957,53.4828,54.1298,202968.43175555,0
+NHI.US,D,20170412,000000,54.0367,54.3277,53.5585,53.7777,210953.26710006,0
+NHI.US,D,20170413,000000,53.7466,54.0725,53.5381,53.673,175693.18270782,0
+NHI.US,D,20170417,000000,53.9222,54.2957,53.8049,54.2665,142025.94151857,0
+NHI.US,D,20170418,000000,54.2841,54.543,53.9649,54.4295,182383.12416045,0
+NHI.US,D,20170419,000000,54.4295,54.8,54.2957,54.6176,241241.0001861,0
+NHI.US,D,20170420,000000,54.7166,54.897,54.3704,54.8766,210721.29964332,0
+NHI.US,D,20170421,000000,54.7884,54.9329,54.5634,54.6362,224554.80779732,0
+NHI.US,D,20170424,000000,54.7962,55.0774,53.2985,54.0231,216269.96120874,0
+NHI.US,D,20170425,000000,54.0581,54.4703,53.8349,53.9338,247930.94163873,0
+NHI.US,D,20170426,000000,53.7554,54.4042,53.5653,53.928,248160.84716253,0
+NHI.US,D,20170427,000000,53.9872,54.5129,53.8708,53.9338,142562.04408528,0
+NHI.US,D,20170428,000000,53.928,53.928,52.7359,52.9348,237095.48399238,0
+NHI.US,D,20170501,000000,53.0803,53.3926,52.604,53.1753,160641.07218102,0
+NHI.US,D,20170502,000000,53.219,53.219,52.3576,52.6709,229673.55634291,0
+NHI.US,D,20170503,000000,52.7844,52.9513,51.8358,52.2229,236791.34888243,0
+NHI.US,D,20170504,000000,51.9386,52.4517,51.41,52.2287,371579.90575044,0
+NHI.US,D,20170505,000000,52.4178,52.7359,52.119,52.7185,208666.58345976,0
+NHI.US,D,20170508,000000,52.8727,52.9087,51.894,52.1841,267538.89301607,0
+NHI.US,D,20170509,000000,52.1356,52.7844,51.6292,52.3936,337691.0067692,0
+NHI.US,D,20170510,000000,52.5614,53.6894,52.2995,53.478,318390.28340125,0
+NHI.US,D,20170511,000000,53.3053,54.1298,52.9203,54.0725,350917.27566976,0
+NHI.US,D,20170512,000000,54.0581,54.5081,53.7466,54.5013,240145.08282377,0
+NHI.US,D,20170515,000000,54.5731,55.4771,54.5731,54.9058,366347.75089267,0
+NHI.US,D,20170516,000000,54.8466,54.8466,54.122,54.3626,158224.48676494,0
+NHI.US,D,20170517,000000,54.3315,55.3529,54.0289,54.8825,271188.51433557,0
+NHI.US,D,20170518,000000,55.0503,55.3422,54.5924,55.1589,266916.1892655,0
+NHI.US,D,20170519,000000,55.0774,55.6711,54.8622,55.2812,260238.61941057,0
+NHI.US,D,20170522,000000,54.5847,55.4819,54.5731,55.1424,258827.22630706,0
+NHI.US,D,20170523,000000,55.317,55.6653,55.093,55.2588,171643.54639622,0
+NHI.US,D,20170524,000000,55.4393,55.7952,55.1143,55.2317,195615.57885985,0
+NHI.US,D,20170525,000000,55.2239,55.6361,54.8825,54.9562,202352.9447703,0
+NHI.US,D,20170526,000000,54.9058,55.0503,54.3286,54.543,135321.5665353,0
+NHI.US,D,20170530,000000,54.61,55.0416,54.2617,54.4479,303563.95453235,0
+NHI.US,D,20170531,000000,54.4703,54.9126,54.3849,54.6362,229073.53385479,0
+NHI.US,D,20170601,000000,54.5779,55.2443,54.4208,55.1356,187970.9624519,0
+NHI.US,D,20170602,000000,55.3529,55.9611,55.3529,55.802,234640.75281675,0
+NHI.US,D,20170605,000000,55.7302,55.7797,55.3461,55.4033,169911.52271916,0
+NHI.US,D,20170606,000000,55.4965,55.5673,54.9911,55.0222,153945.97589602,0
+NHI.US,D,20170607,000000,55.0144,55.4033,54.832,54.9843,170306.38287888,0
+NHI.US,D,20170608,000000,54.9058,54.9475,54.3121,54.8534,239106.89958402,0
+NHI.US,D,20170609,000000,54.6235,55.7797,54.6012,55.4693,246720.58699774,0
+NHI.US,D,20170612,000000,55.3985,56.1852,55.3985,56.1347,182188.27149678,0
+NHI.US,D,20170613,000000,55.9175,56.1347,55.514,56.1347,162540.11242694,0
+NHI.US,D,20170614,000000,56.4392,56.7419,55.996,56.3015,263929.47938906,0
+NHI.US,D,20170615,000000,55.8961,56.3035,55.8379,55.9912,194023.76662332,0
+NHI.US,D,20170616,000000,55.541,56.4694,55.541,56.4694,490972.0092892,0
+NHI.US,D,20170619,000000,56.5324,56.5557,56.03,56.3811,155465.62047934,0
+NHI.US,D,20170620,000000,56.4888,56.7196,56.1997,56.6711,148712.79007177,0
+NHI.US,D,20170621,000000,56.7419,56.9514,56.4334,56.7584,214730.72826241,0
+NHI.US,D,20170622,000000,56.7274,57.1551,56.417,56.8011,265675.93659675,0
+NHI.US,D,20170623,000000,56.8515,57.4083,56.7633,56.8428,920901.5245934,0
+NHI.US,D,20170626,000000,57.1551,57.6809,56.7274,57.3374,281636.32858753,0
+NHI.US,D,20170627,000000,57.1842,57.4937,57.0251,57.3374,406341.00236907,0
+NHI.US,D,20170628,000000,57.3074,58.323,57.2085,58.097,455291.29057538,0
+NHI.US,D,20170629,000000,57.8332,58.0532,56.9476,57.6653,600276.10587559,0
+NHI.US,D,20170630,000000,57.7235,58.1406,57.5421,57.9961,478808.66682379,0
+NHI.US,D,20170703,000000,58.2366,59.2036,57.8865,59.0989,283316.80394086,0
+NHI.US,D,20170705,000000,58.8952,59.2114,58.2492,58.8952,691241.37081467,0
+NHI.US,D,20170706,000000,58.58,58.9398,56.7719,56.8758,608665.08007809,0
+NHI.US,D,20170707,000000,56.9611,57.161,56.256,56.7719,371924.2485529,0
+NHI.US,D,20170710,000000,56.9116,57.0135,56.2744,56.3607,324237.92524425,0
+NHI.US,D,20170711,000000,56.4654,56.7031,56.157,56.3258,622541.88882402,0
+NHI.US,D,20170712,000000,56.8835,57.1755,56.3607,56.8835,219645.34544605,0
+NHI.US,D,20170713,000000,56.8971,56.8971,56.3054,56.3772,197104.29444894,0
+NHI.US,D,20170714,000000,56.7787,56.9466,56.4936,56.7584,232239.63189778,0
+NHI.US,D,20170717,000000,56.7845,57.0795,56.5198,56.9466,249868.1276442,0
+NHI.US,D,20170718,000000,56.8971,56.8971,56.2676,56.3976,439842.25795592,0
+NHI.US,D,20170719,000000,56.5081,56.6197,56.2308,56.384,261509.80107355,0
+NHI.US,D,20170720,000000,56.4568,56.6459,56.1347,56.2511,274008.20764316,0
+NHI.US,D,20170721,000000,56.5877,56.7584,56.1435,56.384,277610.40450485,0
+NHI.US,D,20170724,000000,56.384,56.4247,55.8641,56.2899,171524.98525166,0
+NHI.US,D,20170725,000000,56.0979,56.5964,55.835,56.5809,190154.54944475,0
+NHI.US,D,20170726,000000,56.5081,56.9116,56.4654,56.6109,187007.0087983,0
+NHI.US,D,20170727,000000,56.4131,56.7719,55.9669,56.1774,183238.82633423,0
+NHI.US,D,20170728,000000,56.2443,56.2676,55.7166,56.061,268670.894205,0
+NHI.US,D,20170731,000000,56.1648,56.5779,55.5518,56.5673,212888.39117259,0
+NHI.US,D,20170801,000000,56.706,56.8758,55.6585,55.9804,240703.86665292,0
+NHI.US,D,20170802,000000,55.9746,56.0921,55.3646,55.5062,216322.54049894,0
+NHI.US,D,20170803,000000,55.4547,56.0008,55.4237,55.7254,187179.18019953,0
+NHI.US,D,20170804,000000,55.7322,55.932,55.3374,55.4305,172117.79097447,0
+NHI.US,D,20170807,000000,55.4237,55.6527,55.0289,55.1909,159269.88677001,0
+NHI.US,D,20170808,000000,55.0357,55.3975,54.9717,55.3218,200515.76251286,0
+NHI.US,D,20170809,000000,55.4547,55.9349,54.64,55.6953,305023.80306015,0
+NHI.US,D,20170810,000000,55.9669,56.2967,55.6527,55.8553,315952.04768919,0
+NHI.US,D,20170811,000000,55.4965,56.2094,55.2928,56.0474,573144.1611678,0
+NHI.US,D,20170814,000000,56.2443,56.8602,56.0396,56.8535,220662.90935632,0
+NHI.US,D,20170815,000000,56.7148,56.9999,55.9145,56.9204,248474.26097076,0
+NHI.US,D,20170816,000000,56.9912,58.2075,56.7196,57.6207,375416.13200182,0
+NHI.US,D,20170817,000000,57.6072,58.2395,57.6072,57.9369,334253.76454342,0
+NHI.US,D,20170818,000000,57.7672,58.1406,57.4626,57.578,242182.27257726,0
+NHI.US,D,20170821,000000,57.6284,58.9486,57.6284,58.7332,223612.50443968,0
+NHI.US,D,20170822,000000,58.8671,58.9835,58.3132,58.5509,161688.53411905,0
+NHI.US,D,20170823,000000,58.4549,58.9175,58.225,58.3462,201219.9126149,0
+NHI.US,D,20170824,000000,58.4714,58.8593,58.225,58.2822,250093.9093021,0
+NHI.US,D,20170825,000000,58.5742,58.7701,58.1843,58.3462,167405.24321981,0
+NHI.US,D,20170828,000000,58.4277,58.6915,57.9805,58.1911,281716.74397254,0
+NHI.US,D,20170829,000000,58.3549,58.7584,58.225,58.3036,268318.30367074,0
+NHI.US,D,20170830,000000,58.2822,58.5364,58.0077,58.2958,173720.94384222,0
+NHI.US,D,20170831,000000,58.3462,59.2182,58.3036,58.7119,419005.39454106,0
+NHI.US,D,20170901,000000,58.8244,59.2357,58.6255,58.9835,233255.13387511,0
+NHI.US,D,20170905,000000,59.1455,59.3783,58.8525,59.0058,397283.96189113,0
+NHI.US,D,20170906,000000,59.0649,59.4636,58.5596,58.6517,350113.12181969,0
+NHI.US,D,20170907,000000,58.7498,59.2706,58.5431,58.8952,223599.10187553,0
+NHI.US,D,20170908,000000,58.8885,59.3976,58.7138,59.0136,203793.2049351,0
+NHI.US,D,20170911,000000,59.1154,59.4102,58.8952,59.0495,252520.80438293,0
+NHI.US,D,20170912,000000,58.9243,59.0417,58.1649,58.4277,241026.55915942,0
+NHI.US,D,20170913,000000,58.4549,58.6353,58.1406,58.3627,193341.26681724,0
+NHI.US,D,20170914,000000,58.2298,58.5742,57.8612,58.5004,216785.44444596,0
+NHI.US,D,20170915,000000,58.6333,58.7042,58.0242,58.5742,527843.494281,0
+NHI.US,D,20170918,000000,58.58,58.7187,58.2298,58.5742,232995.33032355,0
+NHI.US,D,20170919,000000,58.7584,58.7652,57.9961,58.2492,247665.9832548,0
+NHI.US,D,20170920,000000,58.2434,58.4936,57.8118,58.256,226554.88275774,0
+NHI.US,D,20170921,000000,58.2822,58.5674,57.8574,57.87,297763.73714716,0
+NHI.US,D,20170922,000000,58.0834,58.2658,56.2443,56.2511,591139.68097911,0
+NHI.US,D,20170925,000000,56.3976,56.6828,56.0979,56.3181,546283.36064279,0
+NHI.US,D,20170926,000000,56.2899,56.64,55.9233,56.3093,286737.55070305,0
+NHI.US,D,20170927,000000,56.2162,56.5964,55.9233,56.5605,464111.2087642,0
+NHI.US,D,20170928,000000,56.5605,57.5528,56.5149,57.5237,489592.5761464,0
+NHI.US,D,20170929,000000,57.3685,57.7197,56.9078,57.3006,297993.64267096,0
+NHI.US,D,20171002,000000,57.3103,57.5596,57.1366,57.4335,279905.33587695,0
+NHI.US,D,20171003,000000,57.4781,57.8205,57.19,57.7458,165805.18325148,0
+NHI.US,D,20171004,000000,57.8264,58.223,57.4577,58.0718,188278.19046128,0
+NHI.US,D,20171005,000000,58.1891,58.2143,57.4413,57.5237,199355.92522911,0
+NHI.US,D,20171006,000000,57.2589,57.6333,56.9078,57.3986,198368.2593466,0
+NHI.US,D,20171009,000000,57.5896,57.9767,57.5896,57.7982,85227.936508835,0
+NHI.US,D,20171010,000000,58.028,58.2492,56.9378,57.2123,539553.21149767,0
+NHI.US,D,20171011,000000,57.0261,57.45,56.3597,57.1086,291784.13159542,0
+NHI.US,D,20171012,000000,57.0843,57.1173,56.641,57.0581,206039.68088289,0
+NHI.US,D,20171013,000000,57.2841,57.5004,56.8709,57.45,281269.30452263,0
+NHI.US,D,20171016,000000,57.545,57.545,56.9815,57.45,189751.44155325,0
+NHI.US,D,20171017,000000,57.4044,57.7167,57.0533,57.4044,158010.04573825,0
+NHI.US,D,20171018,000000,57.2783,57.9825,57.2337,57.7604,173736.40833933,0
+NHI.US,D,20171019,000000,57.7739,57.8516,57.4655,57.642,162555.57692405,0
+NHI.US,D,20171020,000000,57.7361,57.7788,57.3685,57.7672,229041.57389407,0
+NHI.US,D,20171023,000000,57.8128,57.8128,57.1086,57.4267,217379.28113524,0
+NHI.US,D,20171024,000000,57.5169,57.6779,56.7157,57.0339,217025.6596345,0
+NHI.US,D,20171025,000000,56.9902,57.3724,56.188,56.3151,227417.80169684,0
+NHI.US,D,20171026,000000,56.708,56.708,55.9388,55.9669,185505.92161151,0
+NHI.US,D,20171027,000000,56.0707,56.7981,55.8923,56.5295,345628.41765589,0
+NHI.US,D,20171030,000000,56.963,56.963,56.061,56.6342,549403.06519445,0
+NHI.US,D,20171031,000000,56.3753,56.8011,56.0116,56.4858,364618.82011504,0
+NHI.US,D,20171101,000000,56.6634,57.1444,56.1745,56.8932,251432.10378592,0
+NHI.US,D,20171102,000000,56.9524,57.7924,56.9524,57.4713,248542.30475807,0
+NHI.US,D,20171103,000000,57.1813,57.9213,56.9979,57.8787,223749.62298078,0
+NHI.US,D,20171106,000000,57.7827,58.3734,57.7827,58.0718,203551.95878008,0
+NHI.US,D,20171107,000000,58.1813,58.6721,58.096,58.3627,189248.32991372,0
+NHI.US,D,20171108,000000,56.3064,57.3986,55.6555,56.8486,548218.48471531,0
+NHI.US,D,20171109,000000,56.7749,57.0843,56.4034,56.6634,219952.57345544,0
+NHI.US,D,20171110,000000,56.6119,57.0639,56.4402,56.8331,301128.81171972,0
+NHI.US,D,20171113,000000,56.898,57.7739,56.898,57.4859,279751.72187226,0
+NHI.US,D,20171114,000000,57.5004,58.6139,57.3752,58.3909,459216.17994357,0
+NHI.US,D,20171115,000000,58.2648,58.3909,57.3103,57.382,326681.31578867,0
+NHI.US,D,20171116,000000,57.3394,57.9767,57.1086,57.6779,239435.77788936,0
+NHI.US,D,20171117,000000,57.4267,58.0494,57.2705,57.6721,254273.44738947,0
+NHI.US,D,20171120,000000,57.8719,57.902,57.3103,57.7739,175067.38605783,0
+NHI.US,D,20171121,000000,57.9525,58.4277,57.7788,58.223,187511.1514043,0
+NHI.US,D,20171122,000000,58.2424,58.5102,57.902,57.9097,281242.49939429,0
+NHI.US,D,20171124,000000,58.1096,58.2948,57.8516,57.9389,144955.94823892,0
+NHI.US,D,20171127,000000,57.9767,58.1299,57.7167,57.7167,342292.21014461,0
+NHI.US,D,20171128,000000,57.8264,58.1551,57.7167,58.063,366332.28639555,0
+NHI.US,D,20171129,000000,58.0795,58.3909,57.7313,58.096,214395.66415821,0
+NHI.US,D,20171130,000000,58.1551,58.3278,57.6847,57.8264,311880.76108164,0
+NHI.US,D,20171201,000000,58.0426,58.451,57.6052,58.288,223602.19477494,0
+NHI.US,D,20171204,000000,58.4364,58.7148,57.8098,58.0368,243700.88619411,0
+NHI.US,D,20171205,000000,57.9525,58.223,57.6372,57.6847,205066.44853102,0
+NHI.US,D,20171206,000000,57.7739,57.9389,57.2337,57.5674,179982.00324147,0
+NHI.US,D,20171207,000000,57.5004,58.0426,57.3908,57.7827,200897.22010839,0
+NHI.US,D,20171208,000000,57.7982,58.256,57.5557,58.0029,165476.30494613,0
+NHI.US,D,20171211,000000,57.9689,58.3705,57.8428,58.1813,289346.92684985,0
+NHI.US,D,20171212,000000,58.0872,58.7536,58.0213,58.5839,215412.19710201,0
+NHI.US,D,20171213,000000,58.6644,59.2677,58.6431,59.1251,247004.10277821,0
+NHI.US,D,20171214,000000,59.2066,59.2677,58.7633,59.1309,369410.75228823,0
+NHI.US,D,20171215,000000,59.1765,59.9777,59.1183,59.8594,471433.13266565,0
+NHI.US,D,20171218,000000,60.0127,60.4966,59.6935,59.9098,232720.06227487,0
+NHI.US,D,20171219,000000,59.6518,59.901,57.3229,57.6265,533669.48582804,0
+NHI.US,D,20171220,000000,57.0115,57.9389,56.6566,56.6711,541582.15351936,0
+NHI.US,D,20171221,000000,56.8263,56.9291,56.3219,56.5363,344101.55630725,0
+NHI.US,D,20171222,000000,56.7749,56.7981,56.2046,56.3375,224939.35829229,0
+NHI.US,D,20171226,000000,56.5004,57.0047,56.3597,56.6468,151977.86089632,0
+NHI.US,D,20171227,000000,56.737,56.9291,56.5004,56.6566,187830.75101137,0
+NHI.US,D,20171228,000000,56.7633,57.1424,56.4247,56.7904,314980.87727027,0
+NHI.US,D,20171229,000000,56.9204,57.3016,56.5363,56.5867,256864.26613974,0
+NHI.US,D,20180102,000000,56.7157,57.1745,56.221,56.8874,269251.3283301,0
+NHI.US,D,20180103,000000,56.8971,57.4529,56.4984,56.7827,288173.68700194,0
+NHI.US,D,20180104,000000,57.0299,57.1027,55.9049,55.9504,271348.31413911,0
+NHI.US,D,20180105,000000,55.9795,56.1531,55.4703,55.5673,240023.42877979,0
+NHI.US,D,20180108,000000,55.5256,56.1007,55.2598,55.6721,194585.64335189,0
+NHI.US,D,20180109,000000,55.5158,55.6798,54.35,54.3752,392030.15673739,0
+NHI.US,D,20180110,000000,54.1327,54.4034,53.3073,53.4139,463958.62572598,0
+NHI.US,D,20180111,000000,53.5187,53.6477,53.2548,53.3829,410393.73158008,0
+NHI.US,D,20180112,000000,53.3451,53.9678,52.281,52.3538,403628.52957482,0
+NHI.US,D,20180116,000000,52.4381,53.5119,52.4381,52.5934,379350.30006828,0
+NHI.US,D,20180117,000000,52.7059,53.5274,52.7059,53.3315,344395.38175246,0
+NHI.US,D,20180118,000000,53.3005,53.3751,52.3092,52.5051,343778.86380075,0
+NHI.US,D,20180119,000000,52.378,52.7466,52.1821,52.3994,352935.90802671,0
+NHI.US,D,20180122,000000,52.3994,53.2704,52.378,53.2336,299815.36043129,0
+NHI.US,D,20180123,000000,53.3897,54.3422,53.2548,54.2384,452587.06551293,0
+NHI.US,D,20180124,000000,54.2384,54.2723,53.4334,53.5274,215812.21209409,0
+NHI.US,D,20180125,000000,53.5614,53.8475,53.3451,53.8475,208322.2406573,0
+NHI.US,D,20180126,000000,54.0279,54.0279,52.991,53.0599,324679.17889532,0
+NHI.US,D,20180129,000000,52.9387,52.9726,52.3616,52.5352,285677.71716732,0
+NHI.US,D,20180130,000000,52.3916,52.5574,52.0473,52.0987,304682.55315711,0
+NHI.US,D,20180131,000000,52.4227,52.9474,52.0317,52.9474,424373.63697346,0
+NHI.US,D,20180201,000000,52.9629,53.5459,51.4604,51.6176,361519.73489288,0
+NHI.US,D,20180202,000000,51.2674,51.7088,50.763,51.635,266672.88117753,0
+NHI.US,D,20180205,000000,51.5517,52.0473,49.9667,50.0045,350293.54095273,0
+NHI.US,D,20180206,000000,49.5457,50.4769,49.0879,49.8028,412605.15466775,0
+NHI.US,D,20180207,000000,49.7203,50.8979,49.6,50.0366,317085.07984461,0
+NHI.US,D,20180208,000000,49.9143,50.314,48.474,48.4962,299534.93755025,0
+NHI.US,D,20180209,000000,48.6378,49.4109,48.0665,49.0142,570490.4534626,0
+NHI.US,D,20180212,000000,49.3071,49.3294,47.0801,48.1965,683711.19168537,0
+NHI.US,D,20180213,000000,48.0665,48.7513,47.6699,48.4962,464301.93756197,0
+NHI.US,D,20180214,000000,47.9783,48.0985,47.3536,47.5418,415797.02687261,0
+NHI.US,D,20180215,000000,47.6641,48.5477,47.2954,48.2712,523161.87552058,0
+NHI.US,D,20180216,000000,49.4789,50.2752,48.7271,49.345,639631.1891043,0
+NHI.US,D,20180220,000000,49.1034,49.569,48.2412,48.2945,524708.32523224,0
+NHI.US,D,20180221,000000,48.503,49.3974,48.0472,48.6544,595247.05141328,0
+NHI.US,D,20180222,000000,48.8716,49.5545,48.4138,48.8716,355657.65951922,0
+NHI.US,D,20180223,000000,49.0656,49.6515,48.8813,49.5457,250792.90457177,0
+NHI.US,D,20180226,000000,50.1859,50.1859,49.12,49.7805,483202.64593784,0
+NHI.US,D,20180227,000000,49.5622,49.7475,48.5088,48.6544,615643.69214355,0
+NHI.US,D,20180228,000000,49.0142,49.2393,48.3401,48.7,862053.9582325,0
+NHI.US,D,20180301,000000,48.3605,49.569,48.2906,49.1568,322315.17276943,0
+NHI.US,D,20180302,000000,48.9832,49.4575,48.6912,49.2159,231725.17962704,0
+NHI.US,D,20180305,000000,49.1723,50.1685,48.7116,50.0948,299316.37265767,0
+NHI.US,D,20180306,000000,50.1781,50.6729,49.4468,50.5438,243142.10236496,0
+NHI.US,D,20180307,000000,50.4023,51.3858,50.2965,51.2742,320973.88538618,0
+NHI.US,D,20180308,000000,51.2878,51.507,50.767,51.0871,212607.96829154,0
+NHI.US,D,20180309,000000,51.3567,51.3567,50.9492,51.2064,344147.9497986,0
+NHI.US,D,20180312,000000,51.1171,51.6855,51.0473,51.5147,218264.88133678,0
+NHI.US,D,20180313,000000,51.5206,51.8582,51.0473,51.2587,241780.19565223,0
+NHI.US,D,20180314,000000,51.2218,51.7825,51.1006,51.4148,268264.69341407,0
+NHI.US,D,20180315,000000,51.38,51.6932,51.2286,51.5147,292620.24540619,0
+NHI.US,D,20180316,000000,51.408,51.9639,51.2218,51.8824,335002.24620386,0
+NHI.US,D,20180319,000000,51.7543,52.0027,51.2422,51.6787,198528.05915014,0
+NHI.US,D,20180320,000000,51.7543,51.9416,50.6573,50.928,277964.02600559,0
+NHI.US,D,20180321,000000,50.763,50.8911,49.9958,50.3431,253793.01701239,0
+NHI.US,D,20180322,000000,50.1403,51.507,50.1403,50.3644,473010.51137155,0
+NHI.US,D,20180323,000000,50.3431,50.507,49.4711,49.5457,634361.91945345,0
+NHI.US,D,20180326,000000,49.7805,49.8688,49.3372,49.7805,428042.84665598,0
+NHI.US,D,20180327,000000,49.7369,50.6418,49.2159,49.8688,559303.43624848,0
+NHI.US,D,20180328,000000,50.2257,51.7815,50.1374,51.639,452150.96669424,0
+NHI.US,D,20180329,000000,51.829,51.9435,51.0375,51.2859,372592.31482834,0
+NHI.US,D,20180402,000000,51.3111,51.4934,49.9463,50.1907,218560.76871494,0
+NHI.US,D,20180403,000000,50.4788,51.3257,49.8086,50.9153,263392.34585588,0
+NHI.US,D,20180404,000000,50.6932,51.8912,50.6932,51.7359,258579.7943532,0
+NHI.US,D,20180405,000000,51.7689,51.7689,51.1646,51.7068,316290.20469281,0
+NHI.US,D,20180406,000000,51.7068,52.2995,51.5924,51.6913,216149.33813123,0
+NHI.US,D,20180409,000000,51.798,51.8736,51.1578,51.4392,235758.32047504,0
+NHI.US,D,20180410,000000,51.6069,52.0191,51.1694,51.6913,616741.67143883,0
+NHI.US,D,20180411,000000,51.5099,52.1346,51.5099,51.6913,262638.70936307,0
+NHI.US,D,20180412,000000,51.7301,51.7301,50.572,50.7242,231497.33603619,0
+NHI.US,D,20180413,000000,50.7824,51.0434,50.3955,51.0375,164384.51144971,0
+NHI.US,D,20180416,000000,51.182,51.8912,51.0375,51.7068,167989.80121081,0
+NHI.US,D,20180417,000000,51.6011,52.0502,51.4236,51.7068,245240.11914044,0
+NHI.US,D,20180418,000000,51.7815,51.829,51.4769,51.5391,135303.00913875,0
+NHI.US,D,20180419,000000,51.4468,51.5391,50.3343,50.7456,206906.7236879,0
+NHI.US,D,20180420,000000,50.5923,51.0278,49.7251,50.022,233473.69876769,0
+NHI.US,D,20180423,000000,50.0152,50.2586,49.6185,49.9299,156146.05835247,0
+NHI.US,D,20180424,000000,50.1374,50.8077,49.795,50.6689,180369.64663586,0
+NHI.US,D,20180425,000000,50.5787,50.698,50.0831,50.5632,115198.13192075,0
+NHI.US,D,20180426,000000,50.6689,51.219,50.5322,50.9444,120079.7581772,0
+NHI.US,D,20180427,000000,51.0725,52.089,51.0725,52.0191,387939.28176682,0
+NHI.US,D,20180430,000000,52.0725,52.3616,51.6526,52.0337,227032.2202354,0
+NHI.US,D,20180501,000000,52.056,52.9406,51.7815,52.7039,219272.1355823,0
+NHI.US,D,20180502,000000,52.5458,52.6419,51.639,52.2315,217631.86792147,0
+NHI.US,D,20180503,000000,52.1414,52.507,52.0037,52.3082,165046.39192629,0
+NHI.US,D,20180504,000000,52.316,53.1171,52.316,52.9027,170026.9909643,0
+NHI.US,D,20180507,000000,53.0018,53.1627,52.6797,52.9707,459298.65726152,0
+NHI.US,D,20180508,000000,53.733,54.0774,52.347,53.6041,285695.24359739,0
+NHI.US,D,20180509,000000,53.5138,54.1996,52.8795,53.963,248660.86590264,0
+NHI.US,D,20180510,000000,54.1754,54.3141,53.9388,54.1385,195524.8538101,0
+NHI.US,D,20180511,000000,54.9155,55.0367,53.7418,53.8631,239370.82700148,0
+NHI.US,D,20180514,000000,53.8631,53.932,53.1627,53.3829,259254.04642748,0
+NHI.US,D,20180515,000000,53.1773,53.1773,52.606,52.994,276374.27570199,0
+NHI.US,D,20180516,000000,53.1385,53.2762,52.9027,53.056,177163.34090036,0
+NHI.US,D,20180517,000000,53.0851,53.2229,52.6419,52.797,124759.31500468,0
+NHI.US,D,20180518,000000,53.0018,53.1928,52.476,52.7369,132253.41030737,0
+NHI.US,D,20180521,000000,52.8863,53.67,52.3538,53.3829,216362.74819144,0
+NHI.US,D,20180522,000000,53.2694,54.1841,53.024,53.8941,344296.40897092,0
+NHI.US,D,20180523,000000,54.0473,54.8776,53.7874,54.5779,398669.58083277,0
+NHI.US,D,20180524,000000,54.7477,54.8233,54.2665,54.6807,360580.52443466,0
+NHI.US,D,20180525,000000,54.8156,55.2278,54.7011,55.0736,137135.03656384,0
+NHI.US,D,20180529,000000,55.0736,55.7923,54.8165,55.738,180840.79831468,0
+NHI.US,D,20180530,000000,55.8825,56.4538,55.6012,56.2336,229925.11216267,0
+NHI.US,D,20180531,000000,56.0445,56.3791,54.8534,56.2637,256385.89769559,0
+NHI.US,D,20180601,000000,56.3171,56.5547,55.9863,56.4344,217406.08626357,0
+NHI.US,D,20180604,000000,56.5382,57.0261,56.3171,56.9436,307291.92930391,0
+NHI.US,D,20180605,000000,57.0038,57.0038,56.1958,56.2404,254663.15271681,0
+NHI.US,D,20180606,000000,56.0901,56.5983,55.608,56.4626,269620.41432796,0
+NHI.US,D,20180607,000000,56.5314,56.7176,56.0649,56.545,213626.56316828,0
+NHI.US,D,20180608,000000,56.5771,56.8215,56.1435,56.2036,324790.52327455,0
+NHI.US,D,20180611,000000,56.3249,56.5081,56.0969,56.4247,152498.49896591,0
+NHI.US,D,20180612,000000,56.4771,57.2094,56.4005,56.997,183259.44566371,0
+NHI.US,D,20180613,000000,57.0795,57.2686,55.6401,56.0746,187975.08631779,0
+NHI.US,D,20180614,000000,56.1871,56.9504,56.1803,56.7817,182084.14388286,0
+NHI.US,D,20180615,000000,56.7438,57.384,56.6391,56.7206,324483.29526517,0
+NHI.US,D,20180618,000000,56.6304,57.0183,56.1435,56.4712,163609.22466092,0
+NHI.US,D,20180619,000000,56.5237,57.0038,56.2792,56.3025,207226.32329497,0
+NHI.US,D,20180620,000000,56.4712,57.0862,56.0202,57.0105,242896.73234405,0
+NHI.US,D,20180621,000000,57.0581,57.2395,56.6594,56.7817,201952.92977822,0
+NHI.US,D,20180622,000000,56.8583,57.3006,56.5771,56.6236,566817.11991418,0
+NHI.US,D,20180625,000000,56.5314,57.3171,56.3529,57.1716,214796.71011677,0
+NHI.US,D,20180626,000000,57.1784,57.4306,56.9214,57.094,169939.35881398,0
+NHI.US,D,20180627,000000,57.1949,57.3772,56.7148,56.7438,204546.84142791,0
+NHI.US,D,20180628,000000,56.4984,57.7555,56.4286,57.641,219447.39988296,0
+NHI.US,D,20180629,000000,57.3772,57.4481,56.7953,56.9224,383170.03085608,0
+NHI.US,D,20180702,000000,56.8912,57.3229,56.5246,57.1997,346743.92338123,0
+NHI.US,D,20180703,000000,57.1852,58.3899,57.1852,57.8584,194636.16070914,0
+NHI.US,D,20180705,000000,57.9253,58.1959,57.4937,58.1659,244098.83925324,0
+NHI.US,D,20180706,000000,58.2744,58.8079,58.2744,58.7536,212936.84659688,0
+NHI.US,D,20180709,000000,58.7692,58.7692,57.4703,57.8865,318331.5183122,0
+NHI.US,D,20180710,000000,57.9815,58.1735,57.5004,57.8418,218526.74682128,0
+NHI.US,D,20180711,000000,57.6779,58.2492,57.6779,57.8264,205049.95306744,0
+NHI.US,D,20180712,000000,57.8264,58.1435,57.4567,58.0009,199152.82483365,0
+NHI.US,D,20180713,000000,58.0494,58.3734,57.7662,58.0096,220019.58627627,0
+NHI.US,D,20180716,000000,57.9737,57.9737,57.5004,57.8264,98251.105013934,0
+NHI.US,D,20180717,000000,57.9253,58.1959,57.3666,57.5868,223252.69714011,0
+NHI.US,D,20180718,000000,57.5004,57.58,56.8379,57.3714,154396.50824535,0
+NHI.US,D,20180719,000000,57.3229,58.6323,57.2162,58.1513,222276.37188882,0
+NHI.US,D,20180720,000000,58.1193,58.3433,57.641,57.8806,215579.21367087,0
+NHI.US,D,20180723,000000,57.8098,57.8584,57.2162,57.5091,123686.0789048,0
+NHI.US,D,20180724,000000,57.7341,57.7341,56.9456,57.0988,243318.39763209,0
+NHI.US,D,20180725,000000,57.2841,57.6575,57.2162,57.2569,183356.35651231,0
+NHI.US,D,20180726,000000,57.415,58.1881,57.415,57.7798,178114.92295627,0
+NHI.US,D,20180727,000000,57.8952,57.8952,56.4364,56.6216,131681.22391406,0
+NHI.US,D,20180730,000000,56.5819,56.9766,56.2744,56.7827,224915.64606338,0
+NHI.US,D,20180731,000000,57.1298,58.3288,57.1298,57.8186,224593.98452336,0
+NHI.US,D,20180801,000000,57.385,58.2978,56.8224,58.257,333979.52746122,0
+NHI.US,D,20180802,000000,58.1959,58.4665,57.9573,58.319,164702.04912383,0
+NHI.US,D,20180803,000000,58.3511,59.0707,58.3404,58.8361,124785.08916655,0
+NHI.US,D,20180806,000000,58.7914,59.6984,58.6663,58.9476,226541.48019357,0
+NHI.US,D,20180807,000000,59.4238,60.7003,58.6373,60.2667,429304.7496207,0
+NHI.US,D,20180808,000000,60.3366,60.4151,58.9932,59.5635,239496.60491136,0
+NHI.US,D,20180809,000000,59.6412,60.1891,59.4152,59.7284,129005.86591289,0
+NHI.US,D,20180810,000000,59.6246,60.0359,58.9932,59.001,130084.25684515,0
+NHI.US,D,20180813,000000,59.0999,59.3007,58.7536,59.2008,117898.2331173,0
+NHI.US,D,20180814,000000,59.1784,60.1348,59.1784,60.0524,215159.61031577,0
+NHI.US,D,20180815,000000,60.1494,60.9564,60.0194,60.5141,172220.88762191,0
+NHI.US,D,20180816,000000,60.5296,60.8613,60.2405,60.6935,163340.1424111,0
+NHI.US,D,20180817,000000,60.583,61.031,60.583,60.9845,141693.9703138,0
+NHI.US,D,20180820,000000,61.031,61.3405,60.7537,60.9011,155251.17945266,0
+NHI.US,D,20180821,000000,61.031,61.1339,60.7003,60.9176,128765.65072435,0
+NHI.US,D,20180822,000000,60.8701,60.8701,60.3133,60.778,169700.17459191,0
+NHI.US,D,20180823,000000,60.7081,61.1339,60.3977,60.4074,171364.15448164,0
+NHI.US,D,20180824,000000,60.3899,60.6363,60.1765,60.4773,165734.04656474,0
+NHI.US,D,20180827,000000,60.4773,60.7537,60.0398,60.3201,159489.48262907,0
+NHI.US,D,20180828,000000,60.3454,60.9806,60.1765,60.9176,99741.882535972,0
+NHI.US,D,20180829,000000,60.9845,61.1873,60.8206,60.8856,142943.50168081,0
+NHI.US,D,20180830,000000,60.9079,61.0796,60.6159,60.7081,101971.86302018,0
+NHI.US,D,20180831,000000,60.5772,61.3337,60.5772,61.2232,209502.69727053,0
+NHI.US,D,20180904,000000,61.0554,61.4123,60.0281,60.1765,178989.18252659,0
+NHI.US,D,20180905,000000,60.0902,60.9564,59.9739,60.5384,236034.61949019,0
+NHI.US,D,20180906,000000,60.646,60.8769,60.3454,60.7702,208212.95821101,0
+NHI.US,D,20180907,000000,60.5141,60.5384,59.3783,59.8041,190677.2494473,0
+NHI.US,D,20180910,000000,59.9903,60.4899,59.7411,60.0446,184967.75711186,0
+NHI.US,D,20180911,000000,59.9496,60.2076,59.711,60.0446,133732.84719819,0
+NHI.US,D,20180912,000000,59.9573,60.3278,59.8186,59.8332,160800.87198456,0
+NHI.US,D,20180913,000000,60.1222,60.7081,59.872,60.4151,161006.03431297,0
+NHI.US,D,20180914,000000,60.3366,60.3744,59.7284,59.9428,302893.82632396,0
+NHI.US,D,20180917,000000,59.8594,60.0281,59.5228,59.9292,206023.1854193,0
+NHI.US,D,20180918,000000,59.5713,60.2125,59.031,59.0475,199665.21517145,0
+NHI.US,D,20180919,000000,59.0078,59.0999,57.8292,58.064,180894.40857136,0
+NHI.US,D,20180920,000000,58.0727,58.4908,57.6634,58.4519,180952.14269392,0
+NHI.US,D,20180921,000000,58.1881,58.8933,58.0824,58.2978,457105.79157039,0
+NHI.US,D,20180924,000000,58.2492,58.2744,56.9106,57.3626,347839.84074356,0
+NHI.US,D,20180925,000000,57.4481,58.1513,57.4325,57.802,178842.78528723,0
+NHI.US,D,20180926,000000,57.7487,58.0009,57.1852,57.2841,385575.27564094,0
+NHI.US,D,20180927,000000,57.4044,58.255,57.4044,58.0514,324967.84950815,0
+NHI.US,D,20180928,000000,57.998,59.2891,57.998,59.1968,309752.8462784,0
+NHI.US,D,20181001,000000,59.2599,59.3055,57.998,58.0038,255900.31248614,0
+NHI.US,D,20181002,000000,58.0592,58.3967,57.2677,57.2841,202395.21439576,0
+NHI.US,D,20181003,000000,57.3724,57.7167,56.3849,56.8157,201556.00768557,0
+NHI.US,D,20181004,000000,56.5014,56.7836,55.9456,56.5585,161988.54536311,0
+NHI.US,D,20181005,000000,56.5644,57.1687,56.5178,56.6905,255510.6071588,0
+NHI.US,D,20181008,000000,56.705,57.9669,56.705,57.6459,203909.7041467,0
+NHI.US,D,20181009,000000,57.6072,58.1929,57.4044,58.0436,284715.82544667,0
+NHI.US,D,20181010,000000,58.0038,58.8913,57.7323,57.7788,186487.40169518,0
+NHI.US,D,20181011,000000,57.7701,57.9757,55.9611,55.993,235026.33427819,0
+NHI.US,D,20181012,000000,56.3132,56.7545,55.2734,55.288,296316.26021706,0
+NHI.US,D,20181015,000000,55.2404,56.4636,55.2404,55.9456,149491.16975997,0
+NHI.US,D,20181016,000000,56.1657,57.3239,55.6643,57.0183,243422.52524601,0
+NHI.US,D,20181017,000000,56.8942,57.3676,56.4722,56.9088,184559.49438798,0
+NHI.US,D,20181018,000000,56.8457,57.4102,56.6585,56.9252,126491.33868174,0
+NHI.US,D,20181019,000000,56.7913,57.4723,56.7913,56.9883,160785.40748744,0
+NHI.US,D,20181022,000000,57.192,57.8264,56.8079,56.8157,149198.37528123,0
+NHI.US,D,20181023,000000,56.5809,57.6372,56.5101,57.096,112580.50804215,0
+NHI.US,D,20181024,000000,57.2075,58.7798,57.1755,57.8332,463060.65392674,0
+NHI.US,D,20181025,000000,57.8264,58.5538,57.4335,58.1649,252838.34205705,0
+NHI.US,D,20181026,000000,58.0514,58.3811,56.7148,56.9485,265018.17998607,0
+NHI.US,D,20181029,000000,57.4102,58.0436,57.1988,57.6372,524688.73686922,0
+NHI.US,D,20181030,000000,57.7391,58.9854,57.6207,58.4131,333014.54284114,0
+NHI.US,D,20181031,000000,58.6479,58.6479,57.1474,57.5285,343823.19535915,0
+NHI.US,D,20181101,000000,57.6537,58.2182,56.9805,57.9825,269150.29361561,0
+NHI.US,D,20181102,000000,58.0436,58.0436,56.5062,57.2211,219754.62789234,0
+NHI.US,D,20181105,000000,57.4102,58.8283,57.4102,58.0998,367244.69172543,0
+NHI.US,D,20181106,000000,56.5809,58.8225,56.5809,58.7042,445147.61143338,0
+NHI.US,D,20181107,000000,58.8913,59.4753,58.3268,59.0388,334723.88525576,0
+NHI.US,D,20181108,000000,58.8981,59.58,58.6876,59.58,156392.45933986,0
+NHI.US,D,20181109,000000,59.6256,59.904,59.0717,59.5024,479059.19167707,0
+NHI.US,D,20181112,000000,59.58,60.1843,58.9758,58.9854,254634.28565552,0
+NHI.US,D,20181113,000000,59.2891,59.5965,58.7798,59.0717,229965.31985518,0
+NHI.US,D,20181114,000000,59.2687,59.2813,58.4442,58.5635,337814.72274613,0
+NHI.US,D,20181115,000000,58.4209,58.4994,57.6915,58.4209,204872.62683383,0
+NHI.US,D,20181116,000000,58.3588,58.8836,58.1929,58.8836,247115.44715745,0
+NHI.US,D,20181119,000000,58.7594,59.1183,58.2638,58.9127,154083.09443712,0
+NHI.US,D,20181120,000000,58.7332,59.4132,58.7332,58.9224,170498.14264312,0
+NHI.US,D,20181121,000000,58.9932,59.2977,58.4752,58.9379,159066.78637455,0
+NHI.US,D,20181123,000000,58.9059,59.5887,58.3675,59.2687,68680.924594106,0
+NHI.US,D,20181126,000000,59.4296,59.4296,58.6537,59.1503,184998.68610609,0
+NHI.US,D,20181127,000000,59.1503,59.6052,58.8429,59.5635,148409.68592829,0
+NHI.US,D,20181128,000000,59.5169,60.6315,59.4558,60.1891,223555.80128359,0
+NHI.US,D,20181129,000000,60.3007,60.5588,59.8011,60.3482,277327.91969085,0
+NHI.US,D,20181130,000000,60.5122,61.1611,59.9554,61.068,371988.16847432,0
+NHI.US,D,20181203,000000,61.2028,61.7014,60.6839,61.6936,458753.27599654,0
+NHI.US,D,20181204,000000,61.6015,61.8275,60.5548,60.7469,306743.45513951,0
+NHI.US,D,20181206,000000,60.4569,62.7828,60.3162,62.7683,460803.8683142,0
+NHI.US,D,20181207,000000,62.6732,63.0728,61.5975,63.0021,509419.09241632,0
+NHI.US,D,20181210,000000,63.1126,63.1427,62.3367,62.8604,383890.67642171,0
+NHI.US,D,20181211,000000,62.9769,63.7538,62.618,63.3231,311110.62912523,0
+NHI.US,D,20181212,000000,63.5976,63.8711,62.0864,62.2493,231138.55970308,0
+NHI.US,D,20181213,000000,62.3434,63.1989,62.3434,62.4695,206579.9073155,0
+NHI.US,D,20181214,000000,62.3677,62.7441,61.8109,62.1097,339026.10835359,0
+NHI.US,D,20181217,000000,62.2493,62.5549,60.0019,60.2231,629973.09517177,0
+NHI.US,D,20181218,000000,60.612,62.131,60.5054,61.6625,372270.65328832,0
+NHI.US,D,20181219,000000,61.7799,62.4463,61.2474,61.6722,343718.03677876,0
+NHI.US,D,20181220,000000,61.7973,62.4608,60.9729,61.8275,465878.28530138,0
+NHI.US,D,20181221,000000,61.937,62.7586,60.3628,60.386,480603.57945578,0
+NHI.US,D,20181224,000000,60.2939,60.4656,57.7391,57.7633,230441.62636636,0
+NHI.US,D,20181226,000000,57.9825,59.7527,57.4413,59.6421,320333.65520556,0
+NHI.US,D,20181227,000000,59.3375,59.8632,58.0436,59.8011,265421.28787757,0
+NHI.US,D,20181228,000000,60.2027,60.6247,59.5849,59.8215,229078.68868716,0
+NHI.US,D,20181231,000000,59.934,60.2997,59.1494,59.9408,259800.45865893,0
+NHI.US,D,20190102,000000,59.5219,59.5383,58.2037,58.7624,315466.46247974,0
+NHI.US,D,20190103,000000,58.8293,60.807,58.7982,60.0932,314716.94985282,0
+NHI.US,D,20190104,000000,60.3618,61.3066,59.8962,60.5073,179040.73085031,0
+NHI.US,D,20190107,000000,60.6159,61.4414,59.1397,61.0282,434621.44372937,0
+NHI.US,D,20190108,000000,61.0282,62.0845,60.8458,62.0845,273608.19265108,0
+NHI.US,D,20190109,000000,62.3308,62.3308,61.0058,61.6557,217827.75155161,0
+NHI.US,D,20190110,000000,61.6091,62.4259,61.4026,61.9002,208549.05328167,0
+NHI.US,D,20190111,000000,62.0282,62.4821,61.6732,62.3066,247429.89193215,0
+NHI.US,D,20190114,000000,62.2571,62.3066,60.9253,61.1969,263454.20384434,0
+NHI.US,D,20190115,000000,61.679,61.9729,61.2435,61.679,139418.62730471,0
+NHI.US,D,20190116,000000,61.7518,62.552,61.5975,62.3706,224377.48156373,0
+NHI.US,D,20190117,000000,62.1882,62.7828,62.1475,62.5287,158214.17710019,0
+NHI.US,D,20190118,000000,62.6868,62.8236,62.2755,62.679,155334.68773709,0
+NHI.US,D,20190122,000000,62.7275,62.9651,61.9496,62.6005,139550.59101345,0
+NHI.US,D,20190123,000000,62.5442,63.0836,62.4879,63.0525,176212.78981093,0
+NHI.US,D,20190124,000000,63.1795,63.2979,62.877,63.1699,125384.08068819,0
+NHI.US,D,20190125,000000,63.2173,63.6481,62.2833,63.6481,208048.0035751,0
+NHI.US,D,20190128,000000,63.5132,64.1476,63.1621,63.9342,194328.93269976,0
+NHI.US,D,20190129,000000,64.1311,64.4638,63.8789,64.456,154488.26426158,0
+NHI.US,D,20190130,000000,64.4473,65.2339,64.1408,64.9012,203130.29349203,0
+NHI.US,D,20190131,000000,64.9168,66.1156,64.4347,66.069,448833.3165795,0
+NHI.US,D,20190201,000000,66.2019,66.2892,64.7121,64.845,392817.81512386,0
+NHI.US,D,20190204,000000,64.7257,65.7606,64.4822,65.5754,157782.2021474,0
+NHI.US,D,20190205,000000,65.5918,65.6161,65.0603,65.5463,164712.35878857,0
+NHI.US,D,20190206,000000,65.6161,65.7994,64.9575,65.5201,140867.1352013,0
+NHI.US,D,20190207,000000,65.4027,66.5134,65.1786,66.5046,284886.96588143,0
+NHI.US,D,20190208,000000,66.3697,66.8373,65.8828,66.1874,136814.40599029,0
+NHI.US,D,20190211,000000,66.1951,66.5346,65.9013,66.1874,203065.34260414,0
+NHI.US,D,20190212,000000,66.2349,66.2349,64.8605,65.1312,203794.23590156,0
+NHI.US,D,20190213,000000,65.0283,65.5463,64.9332,65.5201,139083.56320052,0
+NHI.US,D,20190214,000000,65.7577,66.1719,65.4725,66.0438,181468.65689761,0
+NHI.US,D,20190215,000000,66.4503,67.1079,65.8576,67.1079,309660.0592957,0
+NHI.US,D,20190219,000000,66.6394,66.6394,63.1563,63.7828,564398.47256515,0
+NHI.US,D,20190220,000000,63.1388,63.1931,61.8371,62.4657,546711.21172969,0
+NHI.US,D,20190221,000000,61.9574,63.4958,61.6654,63.4492,275525.79029353,0
+NHI.US,D,20190222,000000,63.8945,64.5685,63.6791,64.4473,354367.9204597,0
+NHI.US,D,20190225,000000,64.5278,64.5278,63.3028,63.552,168021.76117152,0
+NHI.US,D,20190226,000000,63.7654,63.8615,63.0836,63.099,177136.53577203,0
+NHI.US,D,20190227,000000,62.8236,62.9245,62.1882,62.6955,146333.31944877,0
+NHI.US,D,20190228,000000,62.7964,63.0922,61.9089,61.9186,855223.80533934,0
+NHI.US,D,20190301,000000,62.0137,62.4259,61.4704,61.9574,326177.17318267,0
+NHI.US,D,20190304,000000,62.0932,62.0971,61.2988,61.8856,318159.34691097,0
+NHI.US,D,20190305,000000,61.8856,62.3706,61.6325,61.6878,261423.1998897,0
+NHI.US,D,20190306,000000,61.8071,62.0137,61.1087,61.1329,221975.32967828,0
+NHI.US,D,20190307,000000,61.4259,62.0845,60.7604,60.8778,231581.8752871,0
+NHI.US,D,20190308,000000,60.7692,61.5519,60.7051,61.4181,157949.21871627,0
+NHI.US,D,20190311,000000,61.6489,61.9632,61.5064,61.9342,231541.66759459,0
+NHI.US,D,20190312,000000,62.0747,62.2426,61.7362,62.0282,148981.8723216,0
+NHI.US,D,20190313,000000,62.0679,62.6635,61.8934,62.649,363998.17829742,0
+NHI.US,D,20190314,000000,62.8391,63.1475,62.2843,62.877,242626.61912774,0
+NHI.US,D,20190315,000000,62.7586,62.9477,62.0845,62.392,588892.17406484,0
+NHI.US,D,20190318,000000,62.3143,62.5209,61.4181,61.9089,208178.93631736,0
+NHI.US,D,20190319,000000,61.9342,62.0467,61.5064,62.0467,422773.57700513,0
+NHI.US,D,20190320,000000,62.1097,63.0525,61.488,62.2571,373087.17873607,0
+NHI.US,D,20190321,000000,62.2755,63.488,62.2367,63.2824,301298.92118801,0
+NHI.US,D,20190322,000000,63.3386,63.6559,62.0525,62.0747,288503.59627376,0
+NHI.US,D,20190325,000000,62.0932,62.9245,61.941,62.8314,283242.57435471,0
+NHI.US,D,20190326,000000,63.0836,63.4958,62.9729,63.3687,190696.83781031,0
+NHI.US,D,20190327,000000,63.4163,63.4405,62.7586,63.1883,235725.32954786,0
+NHI.US,D,20190328,000000,63.3891,63.7538,62.842,63.7422,191017.46838386,0
+NHI.US,D,20190329,000000,63.8139,63.8624,62.9953,63.1621,223263.00680486,0
+NHI.US,D,20190401,000000,63.1883,63.3328,62.1504,62.8905,247404.11777029,0
+NHI.US,D,20190402,000000,62.9855,63.2678,62.0767,63.1553,192436.07825269,0
+NHI.US,D,20190403,000000,63.2358,63.3483,62.713,62.9215,309272.41590132,0
+NHI.US,D,20190404,000000,62.9711,63.1068,62.1184,62.5918,171495.0872239,0
+NHI.US,D,20190405,000000,62.5607,63.0263,62.3192,62.9711,219516.47463675,0
+NHI.US,D,20190408,000000,62.809,63.098,62.004,62.1902,129913.1164104,0
+NHI.US,D,20190409,000000,62.1824,62.4482,62.0137,62.1902,309717.79341827,0
+NHI.US,D,20190410,000000,62.3095,62.8488,62.3095,62.7062,200549.78440652,0
+NHI.US,D,20190411,000000,62.6645,62.8342,62.3512,62.6238,174583.86278131,0
+NHI.US,D,20190412,000000,62.6238,62.6374,61.7712,62.2465,445320.81380109,0
+NHI.US,D,20190415,000000,62.3027,62.4084,61.9952,62.359,165295.88581311,0
+NHI.US,D,20190416,000000,62.424,62.5869,60.9117,61.3143,170877.53830571,0
+NHI.US,D,20190417,000000,61.3143,61.3143,59.8516,59.9797,262454.16636414,0
+NHI.US,D,20190418,000000,59.9467,60.7042,59.9467,60.324,229802.42715221,0
+NHI.US,D,20190422,000000,60.324,60.4365,59.1998,59.5286,257101.38842886,0
+NHI.US,D,20190423,000000,59.9612,60.357,59.4316,59.8244,250928.9921464,0
+NHI.US,D,20190424,000000,60.1164,61.1601,59.9797,60.4529,192190.70823177,0
+NHI.US,D,20190425,000000,60.1465,60.5112,59.6732,60.5025,221195.9190236,0
+NHI.US,D,20190426,000000,60.7187,61.1048,60.3744,60.5248,272830.84392936,0
+NHI.US,D,20190429,000000,60.5248,60.9031,60.2377,60.4142,275243.30547954,0
+NHI.US,D,20190430,000000,60.4453,61.0282,60.194,60.6547,309508.50722396,0
+NHI.US,D,20190501,000000,60.9622,61.2862,60.4976,60.7119,221072.20304667,0
+NHI.US,D,20190502,000000,60.647,61.3221,60.1891,60.5412,205434.5035624,0
+NHI.US,D,20190503,000000,60.7119,61.4676,60.5248,61.4588,277404.21120997,0
+NHI.US,D,20190506,000000,61.2028,61.6916,61.0049,61.1601,201473.53036761,0
+NHI.US,D,20190507,000000,61.0883,61.5694,59.7701,60.3318,379212.15056071,0
+NHI.US,D,20190508,000000,60.7333,61.0146,60.3647,60.4453,209826.42074351,0
+NHI.US,D,20190509,000000,60.5248,60.9826,60.1969,60.9117,224809.45651651,0
+NHI.US,D,20190510,000000,61.0951,61.715,60.775,61.6684,185437.8778242,0
+NHI.US,D,20190513,000000,61.2494,62.7789,61.2494,62.7459,234751.06622952,0
+NHI.US,D,20190514,000000,62.7518,63.0816,62.39,62.9215,179504.66576381,0
+NHI.US,D,20190515,000000,62.9381,63.744,62.7703,63.5986,269654.43622161,0
+NHI.US,D,20190516,000000,63.6781,64.2164,63.5288,64.0719,194788.74374736,0
+NHI.US,D,20190517,000000,63.8294,64.5065,63.6859,64.4279,207268.59292042,0
+NHI.US,D,20190520,000000,64.3076,64.6267,62.68,63.0117,268695.63740039,0
+NHI.US,D,20190521,000000,63.1961,64.0156,63.1378,63.8391,193937.16543947,0
+NHI.US,D,20190522,000000,63.8294,64.2504,63.6287,64.1611,131421.4203625,0
+NHI.US,D,20190523,000000,64.1205,64.4648,63.9768,64.4424,163866.96627954,0
+NHI.US,D,20190524,000000,64.5375,64.8595,64.4279,64.618,158433.77295925,0
+NHI.US,D,20190528,000000,64.8595,65.0205,63.8479,63.8479,247712.37674615,0
+NHI.US,D,20190529,000000,63.9439,64.3852,62.8652,62.9555,273666.95774013,0
+NHI.US,D,20190530,000000,63.0263,63.3532,62.7363,62.9855,151729.39797598,0
+NHI.US,D,20190531,000000,62.906,63.4579,62.68,63.1621,278611.47295153,0
+NHI.US,D,20190603,000000,63.6073,63.6141,62.6723,62.9293,332812.47341216,0
+NHI.US,D,20190604,000000,62.778,62.874,61.3629,61.8691,400853.16782564,0
+NHI.US,D,20190605,000000,62.2939,62.6975,62.0845,62.6975,287172.61855526,0
+NHI.US,D,20190606,000000,62.778,63.2756,62.4317,63.2591,647640.76764421,0
+NHI.US,D,20190607,000000,63.6781,64.1205,63.292,63.3483,290221.18642018,0
+NHI.US,D,20190610,000000,63.2834,63.3483,62.4395,62.5607,150592.24195468,0
+NHI.US,D,20190611,000000,62.6568,62.6568,62.0205,62.6238,167910.41679228,0
+NHI.US,D,20190612,000000,62.8576,63.2533,62.4967,62.874,139198.00047918,0
+NHI.US,D,20190613,000000,63.0117,63.2358,62.7615,63.1699,118939.50925648,0
+NHI.US,D,20190614,000000,63.0117,63.6781,63.0117,63.2358,87038.313637947,0
+NHI.US,D,20190617,000000,63.3978,64.618,63.2678,64.6025,281395.08243251,0
+NHI.US,D,20190618,000000,64.8518,64.9565,63.8139,64.2504,205104.59429058,0
+NHI.US,D,20190619,000000,64.2727,64.941,63.7508,64.8275,192827.84551297,0
+NHI.US,D,20190620,000000,65.0205,65.9207,64.747,65.3445,471271.27092917,0
+NHI.US,D,20190621,000000,64.7296,64.9322,64.1281,64.7004,527101.19841941,0
+NHI.US,D,20190624,000000,64.8848,65.0293,63.8701,63.9768,346289.26716601,0
+NHI.US,D,20190625,000000,64.1437,64.5259,63.1378,63.2756,259130.33045055,0
+NHI.US,D,20190626,000000,63.2834,63.324,61.8361,61.9264,360997.03489034,0
+NHI.US,D,20190627,000000,62.1272,63.229,62.1272,63.2038,208808.85683324,0
+NHI.US,D,20190628,000000,63.1475,63.8809,62.9933,63.6131,846122.433303,0
+NHI.US,D,20190701,000000,63.8246,63.8411,62.4142,62.9759,330561.87359846,0
+NHI.US,D,20190702,000000,63.229,64.6558,63.229,64.3299,253907.45429105,0
+NHI.US,D,20190703,000000,64.4444,65.1632,64.4444,65.1632,241826.58914358,0
+NHI.US,D,20190705,000000,64.974,64.974,63.8809,64.7645,251540.35526573,0
+NHI.US,D,20190708,000000,64.7286,65.2203,64.7286,65.0642,279657.90392309,0
+NHI.US,D,20190709,000000,65.0555,65.2601,64.8673,65.1932,431769.79046108,0
+NHI.US,D,20190710,000000,65.3988,66.3126,64.8023,66.2049,372143.84441196,0
+NHI.US,D,20190711,000000,66.1545,66.1545,65.1204,65.3242,295335.81109986,0
+NHI.US,D,20190712,000000,65.3338,65.5036,64.8595,65.2921,278734.15796198,0
+NHI.US,D,20190715,000000,65.4221,65.7073,64.4366,64.7062,266268.74231956,0
+NHI.US,D,20190716,000000,64.4017,65.1117,64.1912,64.6724,176384.96121216,0
+NHI.US,D,20190717,000000,64.7451,64.9983,64.0855,64.8934,160040.01872642,0
+NHI.US,D,20190718,000000,64.7859,65.2339,64.5501,65.1117,136383.46200397,0
+NHI.US,D,20190719,000000,64.9332,65.0555,63.7838,63.9952,185444.06362304,0
+NHI.US,D,20190722,000000,64.1592,64.3794,63.8731,64.1844,115761.03961578,0
+NHI.US,D,20190723,000000,64.264,64.9488,64.068,64.9246,171095.07223182,0
+NHI.US,D,20190724,000000,64.9905,64.9905,64.2892,64.8848,155928.52442636,0
+NHI.US,D,20190725,000000,64.7771,64.7771,64.0156,64.1263,134613.29256736,0
+NHI.US,D,20190726,000000,64.3144,64.6792,64.0448,64.5986,171882.73061829,0
+NHI.US,D,20190729,000000,64.8848,65.2203,64.4444,64.5589,116339.41180795,0
+NHI.US,D,20190730,000000,64.5249,65.4144,64.5249,65.2999,235734.60824613,0
+NHI.US,D,20190731,000000,65.3338,65.7984,64.6238,64.714,210854.29431852,0
+NHI.US,D,20190801,000000,64.9817,65.619,64.4599,65.0884,204861.28620261,0
+NHI.US,D,20190802,000000,64.9332,65.3572,64.7363,65.2252,239171.8504719,0
+NHI.US,D,20190805,000000,65.2339,65.2339,63.5336,64.5501,233629.37470533,0
+NHI.US,D,20190806,000000,64.5414,65.3494,64.3299,64.9575,189141.10940039,0
+NHI.US,D,20190807,000000,64.8934,66.0332,64.4017,65.651,221409.32908382,0
+NHI.US,D,20190808,000000,66.1059,66.2553,65.0313,66.1156,282347.69545489,0
+NHI.US,D,20190809,000000,66.1739,67.0109,65.8799,67.0022,243530.77672583,0
+NHI.US,D,20190812,000000,66.9886,67.5425,66.9722,67.232,187570.94745982,0
+NHI.US,D,20190813,000000,67.1593,67.362,66.4571,66.9722,150301.50940888,0
+NHI.US,D,20190814,000000,66.751,66.91,66.3562,66.5957,174113.74206897,0
+NHI.US,D,20190815,000000,66.7432,67.5425,66.6443,66.9304,166835.11875944,0
+NHI.US,D,20190816,000000,66.9722,67.6317,66.6617,67.5259,179265.48154174,0
+NHI.US,D,20190819,000000,67.6628,67.6628,67.0594,67.5657,153587.19956291,0
+NHI.US,D,20190820,000000,67.7451,67.8684,67.0293,67.0769,259619.00855943,0
+NHI.US,D,20190821,000000,67.1419,67.5425,66.6025,67.3291,116344.56664033,0
+NHI.US,D,20190822,000000,67.4444,67.6065,66.9556,67.2156,153986.18358853,0
+NHI.US,D,20190823,000000,67.3291,67.9004,66.3271,66.6947,267254.34626912,0
+NHI.US,D,20190826,000000,67.0022,67.4444,66.6297,66.9808,199512.63213323,0
+NHI.US,D,20190827,000000,67.4784,67.8111,67.0458,67.0855,393500.31492995,0
+NHI.US,D,20190828,000000,67.0769,67.4183,66.9158,66.9954,258954.03518342,0
+NHI.US,D,20190829,000000,67.2243,67.7937,66.9886,67.7791,394293.12814878,0
+NHI.US,D,20190830,000000,67.7791,68.0265,67.4358,67.6317,143644.55888343,0
+NHI.US,D,20190903,000000,67.7287,69.074,67.6628,68.8054,246490.68147394,0
+NHI.US,D,20190904,000000,68.9693,69.0905,68.108,68.4795,319505.78912658,0
+NHI.US,D,20190905,000000,68.299,68.4795,67.4047,67.6714,256247.74818802,0
+NHI.US,D,20190906,000000,67.8208,68.2913,67.6763,68.2359,222200.08036971,0
+NHI.US,D,20190909,000000,68.1613,68.3291,67.46,67.9246,327823.62664235,0
+NHI.US,D,20190910,000000,67.5259,67.5822,66.0099,66.6617,234970.66208857,0
+NHI.US,D,20190911,000000,66.5066,67.6404,66.5066,67.1593,338626.09336151,0
+NHI.US,D,20190912,000000,68.0381,68.0381,67.2156,67.557,225954.86026961,0
+NHI.US,D,20190913,000000,67.5657,67.9062,66.5318,66.8159,231116.90940712,0
+NHI.US,D,20190916,000000,66.9362,67.3291,66.523,67.1244,148741.65713305,0
+NHI.US,D,20190917,000000,67.4784,67.9159,67.395,67.6142,235625.32579984,0
+NHI.US,D,20190918,000000,68.1613,68.397,66.9362,67.4183,274681.42875097,0
+NHI.US,D,20190919,000000,67.9062,67.9062,67.5075,67.5822,243311.18086678,0
+NHI.US,D,20190920,000000,67.6404,68.17,67.6404,67.7044,683976.1500693,0
+NHI.US,D,20190923,000000,67.6628,68.3484,67.5502,68.2505,260326.25156089,0
+NHI.US,D,20190924,000000,68.4619,68.4795,67.6802,67.8286,191979.36010451,0
+NHI.US,D,20190925,000000,67.7539,68.3834,67.6976,68.0963,170019.77419898,0
+NHI.US,D,20190926,000000,68.3242,68.6337,68.0071,68.5929,173971.4686955,0
+NHI.US,D,20190927,000000,68.7578,68.9722,68.1807,68.6094,196067.14217566,0
+NHI.US,D,20190930,000000,68.5764,68.9984,67.7917,68.0158,298442.11308734,0
+NHI.US,D,20191001,000000,67.9585,68.3048,67.4377,67.6181,205559.2505058,0
+NHI.US,D,20191002,000000,67.5299,67.9993,67.1652,67.6181,171050.74067342,0
+NHI.US,D,20191003,000000,67.6113,68.7752,67.5385,68.5182,178255.13439679,0
+NHI.US,D,20191004,000000,68.5842,68.7578,67.9159,68.7413,222296.9912183,0
+NHI.US,D,20191007,000000,68.4775,68.9722,68.2806,68.4377,305006.27663009,0
+NHI.US,D,20191008,000000,68.4455,68.7491,67.7607,68.3805,246676.25543934,0
+NHI.US,D,20191009,000000,68.4687,69.0304,68.1962,68.8995,307056.86894775,0
+NHI.US,D,20191010,000000,68.9984,68.9984,68.2806,68.3863,189804.02084345,0
+NHI.US,D,20191011,000000,68.7928,68.9315,68.1138,68.3534,220915.49614256,0
+NHI.US,D,20191014,000000,68.3214,68.3456,67.9343,68.2049,162435.98481302,0
+NHI.US,D,20191015,000000,68.4028,68.5347,67.8276,68.461,184941.98294999,0
+NHI.US,D,20191016,000000,68.4028,68.4028,68.0158,68.2874,142097.0782053,0
+NHI.US,D,20191017,000000,68.4687,69.0216,68.3214,68.9896,100953.26814344,0
+NHI.US,D,20191018,000000,68.8072,69.6347,68.8004,69.5852,186814.21806758,0
+NHI.US,D,20191021,000000,69.6511,69.9654,69.4523,69.9558,206845.8966659,0
+NHI.US,D,20191022,000000,70.1371,70.3602,69.7821,69.9965,195850.63921603,0
+NHI.US,D,20191023,000000,70.4194,71.2341,70.0052,71.1681,228465.26363487,0
+NHI.US,D,20191024,000000,71.3176,71.4417,70.7355,71.4417,195259.89542617,0
+NHI.US,D,20191025,000000,71.3583,71.3583,69.5513,69.8063,235083.03743428,0
+NHI.US,D,20191028,000000,69.5667,69.7995,69.3369,69.5018,325867.88324034,0
+NHI.US,D,20191029,000000,69.6249,70.5668,69.3903,70.1294,181745.98687924,0
+NHI.US,D,20191030,000000,70.0391,70.7743,70.0391,70.6492,186045.11707765,0
+NHI.US,D,20191031,000000,70.8054,71.3583,70.4669,70.8238,188340.04844975,0
+NHI.US,D,20191101,000000,70.7976,71.0692,69.7074,70.4669,233493.2871307,0
+NHI.US,D,20191104,000000,70.4931,70.4931,69.4164,69.8655,209442.90121501,0
+NHI.US,D,20191105,000000,69.461,69.461,67.849,68.1545,327923.63039037,0
+NHI.US,D,20191106,000000,68.1642,68.5686,66.6375,66.7859,470375.36106288,0
+NHI.US,D,20191107,000000,67.7423,67.7423,65.4396,66.4706,591584.0275296,0
+NHI.US,D,20191108,000000,66.2417,66.4629,65.2097,65.4396,354362.76562733,0
+NHI.US,D,20191111,000000,65.6947,66.1835,65.6132,66.0342,281068.26606012,0
+NHI.US,D,20191112,000000,65.9449,66.1467,65.1913,65.4725,253884.77302861,0
+NHI.US,D,20191113,000000,65.5404,65.9177,65.3572,65.5802,251118.68997769,0
+NHI.US,D,20191114,000000,65.6462,66.1573,65.4231,65.8867,167139.2538694,0
+NHI.US,D,20191115,000000,65.9265,66.3378,65.7247,65.9265,145427.09991774,0
+NHI.US,D,20191118,000000,65.878,66.7073,65.878,66.3969,172563.16849142,0
+NHI.US,D,20191119,000000,66.7354,66.7859,66.2417,66.521,182020.22396144,0
+NHI.US,D,20191120,000000,66.4057,67.0167,66.0768,66.4134,319322.27709413,0
+NHI.US,D,20191121,000000,66.3571,66.3571,65.4085,65.4493,181825.37129777,0
+NHI.US,D,20191122,000000,65.6723,65.6723,65.0361,65.3426,277118.63349654,0
+NHI.US,D,20191125,000000,65.8362,66.3096,65.5628,66.1079,265117.15276761,0
+NHI.US,D,20191126,000000,66.1913,67.0575,66.1913,67.0575,318491.31811574,0
+NHI.US,D,20191127,000000,67.0827,67.5696,66.8683,67.5385,164447.40040464,0
+NHI.US,D,20191129,000000,67.6938,67.7423,66.6219,66.8615,111349.53407167,0
+NHI.US,D,20191202,000000,66.8683,66.9188,66.1079,66.3319,351617.3019059,0
+NHI.US,D,20191203,000000,66.3378,66.8529,66.3378,66.6792,152405.7119832,0
+NHI.US,D,20191204,000000,66.6792,67.2738,66.5764,67.0923,350315.19124869,0
+NHI.US,D,20191205,000000,67.1225,67.5385,66.9848,67.5299,284590.04753679,0
+NHI.US,D,20191206,000000,67.6268,68.0235,67.3553,67.429,283828.16331219,0
+NHI.US,D,20191209,000000,67.4872,68.0895,67.363,67.9062,247311.3307876,0
+NHI.US,D,20191210,000000,68.0235,68.0235,66.976,67.2971,277931.0350784,0
+NHI.US,D,20191211,000000,67.1894,67.3805,66.1176,66.6957,260460.27720258,0
+NHI.US,D,20191212,000000,66.7529,67.0575,65.4085,65.7209,240764.69367491,0
+NHI.US,D,20191213,000000,65.7034,66.1486,64.6792,64.9362,469229.95730978,0
+NHI.US,D,20191216,000000,65.1418,65.3242,64.2262,65.2659,483458.3256235,0
+NHI.US,D,20191217,000000,65.5065,65.522,64.5647,64.9022,481864.45145402,0
+NHI.US,D,20191218,000000,65.1418,65.8518,64.9206,65.8033,263797.51568033,0
+NHI.US,D,20191219,000000,65.7956,66.2563,65.6093,66.1748,259495.2925825,0
+NHI.US,D,20191220,000000,66.7529,67.5773,66.5094,67.2388,591032.46046578,0
+NHI.US,D,20191223,000000,67.4872,67.5871,66.8479,66.9188,280723.92325765,0
+NHI.US,D,20191224,000000,67.0662,67.1884,66.6025,66.7859,124201.56214202,0
+NHI.US,D,20191226,000000,66.9672,67.2738,66.8926,67.0739,187850.33937438,0
+NHI.US,D,20191227,000000,67.4804,68.0235,67.3708,67.9915,434532.78061257,0
+NHI.US,D,20191230,000000,67.8732,67.9915,67.2961,67.9915,216844.209535,0
+NHI.US,D,20191231,000000,67.7811,68.235,67.5909,68.1332,349898.68079301,0
+NHI.US,D,20200102,000000,68.3766,68.3912,66.3426,66.652,264828.48215476,0
+NHI.US,D,20200103,000000,66.5521,67.9236,66.3785,67.6132,302315.45413181,0
+NHI.US,D,20200106,000000,67.5473,68.1419,67.4561,67.8315,302274.21547282,0
+NHI.US,D,20200107,000000,68.4833,68.4833,67.2796,67.7985,236127.40647289,0
+NHI.US,D,20200108,000000,67.6132,68.1002,67.5473,67.816,208670.70732566,0
+NHI.US,D,20200109,000000,67.7161,68.4077,67.7161,68.3592,212937.87756336,0
+NHI.US,D,20200110,000000,68.3592,69.0857,68.2263,69.0614,344098.46340782,0
+NHI.US,D,20200113,000000,69.0692,70.2574,69.0274,70.207,175395.23339671,0
+NHI.US,D,20200114,000000,69.8549,69.914,69.237,69.7298,182542.92396398,0
+NHI.US,D,20200115,000000,69.7298,70.3834,69.7298,70.0469,282754.92721229,0
+NHI.US,D,20200116,000000,70.2225,70.4252,70.0731,70.3156,390163.07645219,0
+NHI.US,D,20200117,000000,70.5319,70.85,69.9382,70.1565,209330.5258693,0
+NHI.US,D,20200121,000000,70.2322,71.1342,69.9897,71.1342,435446.21690892,0
+NHI.US,D,20200122,000000,71.1933,71.561,70.9509,71.2341,305414.53935396,0
+NHI.US,D,20200123,000000,71.1847,71.9956,70.8674,71.8112,434310.09185409,0
+NHI.US,D,20200124,000000,71.8791,72.1954,71.5698,71.8791,165917.55859719,0
+NHI.US,D,20200127,000000,71.4601,72.1051,71.4359,71.5698,129385.26157548,0
+NHI.US,D,20200128,000000,71.595,71.9209,71.3136,71.3951,129714.13988083,0
+NHI.US,D,20200129,000000,71.4543,71.8791,71.1148,71.4863,142243.47544468,0
+NHI.US,D,20200130,000000,71.2186,71.7114,71.2186,71.5028,197802.25875214,0
+NHI.US,D,20200131,000000,71.4029,71.8471,70.5077,70.5571,433162.62616804,0
+NHI.US,D,20200203,000000,70.7413,71.2109,70.5668,70.6822,229937.48376036,0
+NHI.US,D,20200204,000000,70.7743,71.1255,70.7094,70.9683,202816.8796838,0
+NHI.US,D,20200205,000000,71.5193,71.7444,71.3108,71.4689,191308.20092965,0
+NHI.US,D,20200206,000000,71.7696,72.0547,71.6231,71.8112,190698.89974326,0
+NHI.US,D,20200207,000000,72.0042,72.724,71.788,72.4476,202705.53530456,0
+NHI.US,D,20200210,000000,72.7492,73.2109,72.6144,73.0994,198650.74416059,0
+NHI.US,D,20200211,000000,73.175,73.594,72.1459,72.7152,287039.62388005,0
+NHI.US,D,20200212,000000,72.7899,72.9578,71.8471,72.3816,205423.16293118,0
+NHI.US,D,20200213,000000,72.2478,73.7201,72.2478,73.4427,248484.5706355,0
+NHI.US,D,20200214,000000,73.7105,74.1042,73.6649,74.1042,171873.45192002,0
+NHI.US,D,20200218,000000,74.2449,74.371,73.8036,74.3545,335790.93555681,0
+NHI.US,D,20200219,000000,74.8405,74.8405,73.0587,74.2216,339618.91407639,0
+NHI.US,D,20200220,000000,74.564,75.4923,74.0102,75.3739,248177.34262612,0
+NHI.US,D,20200221,000000,75.4506,76.0946,75.2575,75.919,280292.97927133,0
+NHI.US,D,20200224,000000,75.2498,76.0131,75.2498,75.7066,167372.25229263,0
+NHI.US,D,20200225,000000,76.1935,76.1935,73.9365,74.2129,296263.68092685,0
+NHI.US,D,20200226,000000,74.2449,75.7629,73.983,74.078,357519.58497206,0
+NHI.US,D,20200227,000000,73.5524,74.0024,70.174,70.174,383196.83598441,0
+NHI.US,D,20200228,000000,69.045,69.5212,66.9129,68.3408,604882.46408338,0
+NHI.US,D,20200302,000000,68.4261,69.0188,66.9217,68.9353,509651.05987307,0
+NHI.US,D,20200303,000000,68.9431,70.9936,68.5328,70.6085,451604.55446279,0
+NHI.US,D,20200304,000000,71.369,73.627,71.0838,73.1508,466582.43540342,0
+NHI.US,D,20200305,000000,72.0382,73.2012,71.3592,73.1072,378927.60381376,0
+NHI.US,D,20200306,000000,71.6619,71.9451,69.1031,71.1933,475513.69797148,0
+NHI.US,D,20200309,000000,67.7316,68.561,64.9808,65.4823,600567.86938785,0
+NHI.US,D,20200310,000000,66.5618,67.7112,62.4172,65.0477,776012.58917533,0
+NHI.US,D,20200311,000000,63.4095,63.9051,58.935,59.2531,810518.00610828,0
+NHI.US,D,20200312,000000,56.8612,56.8612,46.2663,46.3429,1177477.1201203,0
+NHI.US,D,20200313,000000,49.12,49.9289,45.0713,48.8347,1170332.5224524,0
+NHI.US,D,20200316,000000,44.2351,45.1285,32.1853,32.6548,796267.9874986,0
+NHI.US,D,20200317,000000,33.2649,35.3281,30.1358,32.8217,1129287.6851721,0
+NHI.US,D,20200318,000000,31.4656,31.9632,27.6197,28.063,948937.62689927,0
+NHI.US,D,20200319,000000,27.9961,32.4938,26.2307,31.8915,919664.36482408,0
+NHI.US,D,20200320,000000,32.746,36.9091,30.9797,31.6247,1048311.4544039,0
+NHI.US,D,20200323,000000,31.9836,32.1349,29.4005,30.7963,664801.20461123,0
+NHI.US,D,20200324,000000,32.4705,36.0817,32.0592,35.7897,715202.06264708,0
+NHI.US,D,20200325,000000,35.9401,41.9363,35.9401,40.7811,879190.6829706,0
+NHI.US,D,20200326,000000,41.1236,44.887,40.7123,44.8783,851941.20808473,0
+NHI.US,D,20200327,000000,42.9054,46.793,42.2448,45.498,747642.45373174,0
+NHI.US,D,20200330,000000,46.0539,46.0539,41.8811,44.6203,780979.78564917,0
+NHI.US,D,20200331,000000,44.0654,44.8502,40.754,42.2652,856077.44558017,0
+NHI.US,D,20200401,000000,39.4901,39.6763,35.2407,35.7441,740977.2554745,0
+NHI.US,D,20200402,000000,34.489,36.5201,33.0641,34.2766,628892.64230656,0
+NHI.US,D,20200403,000000,33.9351,34.4648,31.2464,32.0913,517659.6074465,0
+NHI.US,D,20200406,000000,33.7217,38.1768,33.7217,36.8363,767777.22897752,0
+NHI.US,D,20200407,000000,39.2185,42.5639,39.1235,39.525,631174.17111449,0
+NHI.US,D,20200408,000000,40.3457,46.2256,40.0314,45.5757,769457.70433085,0
+NHI.US,D,20200409,000000,47.4109,51.1734,46.3691,49.3654,879956.69106111,0
+NHI.US,D,20200413,000000,49.5535,49.7455,46.4758,47.727,417686.78842025,0
+NHI.US,D,20200414,000000,49.5021,50.0259,47.6243,48.6388,347448.07348328,0
+NHI.US,D,20200415,000000,46.1654,47.3002,43.9627,45.5941,596268.73918945,0
+NHI.US,D,20200416,000000,45.4574,45.9472,42.7424,44.9277,747326.97799057,0
+NHI.US,D,20200417,000000,46.6087,47.9366,45.6019,46.3953,439090.68339606,0
+NHI.US,D,20200420,000000,45.2342,45.3099,42.4883,43.4689,379070.90815371,0
+NHI.US,D,20200421,000000,41.5736,43.0324,41.3942,42.6067,224589.86065746,0
+NHI.US,D,20200422,000000,43.4612,44.6619,42.2293,42.948,298892.64543667,0
+NHI.US,D,20200423,000000,42.9548,44.3652,42.238,42.8967,363608.47297009,0
+NHI.US,D,20200424,000000,42.8365,43.2468,42.0344,42.5639,393179.6843564,0
+NHI.US,D,20200427,000000,42.948,45.9132,42.7318,45.3031,355724.67234006,0
+NHI.US,D,20200428,000000,47.4283,48.2693,45.2934,46.567,620145.92273742,0
+NHI.US,D,20200429,000000,48.6738,50.1637,47.8376,48.667,408782.33098054,0
+NHI.US,D,20200430,000000,47.4195,47.565,45.7454,46.9919,381024.58962277,0
+NHI.US,D,20200501,000000,45.2342,46.0878,44.0131,45.8822,417930.09650822,0
+NHI.US,D,20200504,000000,44.7221,45.2342,43.5291,44.4485,464152.44742317,0
+NHI.US,D,20200505,000000,45.5601,46.6272,44.9015,44.9617,350002.80840693,0
+NHI.US,D,20200506,000000,45.0732,45.5844,42.4592,42.7424,340288.0113183,0
+NHI.US,D,20200507,000000,43.1857,44.1935,41.5552,41.9742,597600.74787441,0
+NHI.US,D,20200508,000000,43.2468,45.0985,42.0683,44.9782,504737.4736559,0
+NHI.US,D,20200511,000000,44.2614,45.2702,42.8879,44.1935,634369.13621878,0
+NHI.US,D,20200512,000000,44.1673,45.0412,41.885,43.0916,759663.52282369,0
+NHI.US,D,20200513,000000,42.0169,42.4786,40.4087,40.7472,522912.38163376,0
+NHI.US,D,20200514,000000,39.5076,40.7879,37.7849,40.5911,459170.81741869,0
+NHI.US,D,20200515,000000,40.2506,41.4757,39.5502,39.8927,612977.61284066,0
+NHI.US,D,20200518,000000,42.0935,47.113,40.8655,46.856,592642.83009884,0
+NHI.US,D,20200519,000000,46.856,47.535,45.3633,46.2343,334872.34442808,0
+NHI.US,D,20200520,000000,46.823,47.2333,45.1838,45.5844,327583.4114538,0
+NHI.US,D,20200521,000000,45.2342,46.8318,45.2342,45.9947,148452.98652022,0
+NHI.US,D,20200522,000000,45.9181,45.9996,44.7483,45.2168,299426.68607043,0
+NHI.US,D,20200526,000000,48.1121,48.957,47.3662,48.4604,376631.64147519,0
+NHI.US,D,20200527,000000,50.056,50.8173,48.6485,50.1771,396870.54433488,0
+NHI.US,D,20200528,000000,50.9706,50.9794,48.9725,49.3401,300295.79080838,0
+NHI.US,D,20200529,000000,48.5205,48.7513,47.3507,47.3604,433592.53918789,0
+NHI.US,D,20200601,000000,47.4457,48.921,47.4457,48.3934,286221.03649936,0
+NHI.US,D,20200602,000000,49.12,49.7844,48.47,49.604,407927.65977322,0
+NHI.US,D,20200603,000000,50.6719,53.1967,50.2616,52.5138,422086.95333316,0
+NHI.US,D,20200604,000000,52.0114,52.6691,51.0424,52.3703,293081.08742027,0
+NHI.US,D,20200605,000000,54.6749,56.8767,54.1608,55.6895,381119.43853842,0
+NHI.US,D,20200608,000000,56.3811,58.1571,55.963,58.1309,316974.76643184,0
+NHI.US,D,20200609,000000,56.6381,57.1832,55.4421,56.0309,245068.97870569,0
+NHI.US,D,20200610,000000,55.4771,55.544,52.8747,53.6235,233378.84985204,0
+NHI.US,D,20200611,000000,50.7815,51.9949,48.4361,48.7164,440910.33922344,0
+NHI.US,D,20200612,000000,51.2102,51.8834,48.8202,50.5176,302734.02652042,0
+NHI.US,D,20200615,000000,48.7931,52.3528,48.2314,52.0201,729280.940822,0
+NHI.US,D,20200616,000000,55.0668,56.1075,54.1017,55.0842,569081.12229204,0
+NHI.US,D,20200617,000000,55.5528,56.2608,53.5052,53.5556,399708.79503901,0
+NHI.US,D,20200618,000000,52.4557,54.6322,52.2161,54.1278,426248.96499046,0
+NHI.US,D,20200619,000000,53.6836,54.6148,50.961,51.1501,2092726.8865009,0
+NHI.US,D,20200622,000000,51.184,51.892,49.9629,50.8417,392482.75101968,0
+NHI.US,D,20200623,000000,51.7223,51.7223,49.9046,50.603,402143.93785163,0
+NHI.US,D,20200624,000000,49.6466,50.1849,47.1723,49.0327,465844.26340772,0
+NHI.US,D,20200625,000000,48.5893,50.9357,48.3429,50.9017,413991.80457587,0
+NHI.US,D,20200626,000000,50.4323,51.1064,49.6738,50.4071,474834.29106483,0
+NHI.US,D,20200629,000000,51.1229,52.539,49.9871,52.4886,365921.96173873,0
+NHI.US,D,20200630,000000,52.3218,53.4353,51.6622,52.8096,347787.26145336,0
+NHI.US,D,20200701,000000,52.8795,55.0454,52.7049,54.6196,258723.09869314,0
+NHI.US,D,20200702,000000,55.7758,56.0455,53.2006,53.3403,249238.20712831,0
+NHI.US,D,20200706,000000,55.0095,55.2191,52.2966,52.3314,319753.22108045,0
+NHI.US,D,20200707,000000,51.3139,51.5002,50.5312,50.6359,259694.26911207,0
+NHI.US,D,20200708,000000,50.5128,50.8048,48.8881,49.8164,421759.10599429,0
+NHI.US,D,20200709,000000,49.6699,49.9299,47.985,48.9492,386806.24961142,0
+NHI.US,D,20200710,000000,49.0093,49.6961,48.2702,48.9124,608878.4901383,0
+NHI.US,D,20200713,000000,48.9657,50.0608,48.0782,48.6427,264900.64980798,0
+NHI.US,D,20200714,000000,48.7387,49.6786,48.3915,49.0433,255557.00065015,0
+NHI.US,D,20200715,000000,50.6699,51.183,49.3692,49.8959,424340.64604627,0
+NHI.US,D,20200716,000000,49.5652,50.4003,49.4002,49.9056,388782.61234292,0
+NHI.US,D,20200717,000000,50.1743,51.8349,49.7931,51.7058,360350.61891087,0
+NHI.US,D,20200720,000000,51.5652,51.6778,50.442,50.731,354413.28298458,0
+NHI.US,D,20200721,000000,51.2102,51.8446,50.6437,50.7999,288615.97161948,0
+NHI.US,D,20200722,000000,50.7912,53.0008,50.313,52.574,251723.86729818,0
+NHI.US,D,20200723,000000,51.861,53.3741,51.861,52.6807,384108.21034782,0
+NHI.US,D,20200724,000000,52.6807,52.9581,51.3053,51.444,156891.44711349,0
+NHI.US,D,20200727,000000,51.2791,52.4886,50.6175,52.4701,193286.6255941,0
+NHI.US,D,20200728,000000,52.1569,54.2093,52.0357,53.8795,222389.778201,0
+NHI.US,D,20200729,000000,54.3577,55.541,54.2355,55.4451,246286.550112,0
+NHI.US,D,20200730,000000,54.5217,55.288,53.9232,55.2627,207844.90317964,0
+NHI.US,D,20200731,000000,55.1492,55.1492,52.9309,53.9232,445702.27139664,0
+NHI.US,D,20200803,000000,53.6972,53.6972,52.1995,53.4178,276945.43112884,0
+NHI.US,D,20200804,000000,53.3228,54.1463,53.1143,53.9921,357398.96189455,0
+NHI.US,D,20200805,000000,54.4518,54.9232,53.6021,54.2278,356783.47490931,0
+NHI.US,D,20200806,000000,53.9746,55.9407,53.9746,55.4024,298121.48251379,0
+NHI.US,D,20200807,000000,55.1677,57.2104,54.8107,57.0969,391679.62813609,0
+NHI.US,D,20200810,000000,57.0892,58.2007,56.3151,57.6178,411446.34835048,0
+NHI.US,D,20200811,000000,58.967,60.7159,56.7759,57.1308,443441.36191819,0
+NHI.US,D,20200812,000000,57.8874,57.9495,56.8195,57.7943,203508.65818815,0
+NHI.US,D,20200813,000000,57.1842,58.3491,55.4305,55.6623,230278.7336634,0
+NHI.US,D,20200814,000000,55.6798,56.4984,55.2549,55.5062,159757.53391243,0
+NHI.US,D,20200817,000000,55.541,55.9844,55.0193,55.6711,170225.96749387,0
+NHI.US,D,20200818,000000,55.575,55.575,53.9135,54.2889,270282.29480454,0
+NHI.US,D,20200819,000000,54.0192,54.348,52.766,52.9484,236362.46682906,0
+NHI.US,D,20200820,000000,52.766,54.9058,52.5914,54.6807,377263.62392402,0
+NHI.US,D,20200821,000000,54.253,54.802,53.6264,54.4703,224218.71272665,0
+NHI.US,D,20200824,000000,54.4605,55.1492,53.4868,55.0968,214182.25409801,0
+NHI.US,D,20200825,000000,55.0882,55.2443,53.6778,54.3674,178274.7227598,0
+NHI.US,D,20200826,000000,54.0881,54.6526,53.2626,53.5052,181319.16675882,0
+NHI.US,D,20200827,000000,53.7923,55.0357,53.7923,54.931,254552.83930404,0
+NHI.US,D,20200828,000000,55.0008,55.0008,54.2016,54.896,256987.98211667,0
+NHI.US,D,20200831,000000,54.7923,54.9028,53.7835,54.1414,272522.5849535,0
+NHI.US,D,20200901,000000,53.5847,54.6895,53.0532,54.4286,176231.34720747,0
+NHI.US,D,20200902,000000,54.122,55.8883,53.706,55.7322,333578.48150266,0
+NHI.US,D,20200903,000000,56.0192,56.9174,55.2443,56.1929,285407.60395102,0
+NHI.US,D,20200904,000000,56.6197,57.0105,54.9155,55.6265,233058.21927849,0
+NHI.US,D,20200908,000000,55.0794,56.7671,54.5217,56.2977,361209.41398408,0
+NHI.US,D,20200909,000000,56.7148,57.6711,55.6313,56.5401,272512.27528876,0
+NHI.US,D,20200910,000000,56.3403,56.9766,56.0969,56.4102,300273.10954594,0
+NHI.US,D,20200911,000000,56.4102,56.4102,54.4703,55.1308,206513.92546114,0
+NHI.US,D,20200914,000000,55.5663,57.3666,55.4111,56.6982,449426.12230231,0
+NHI.US,D,20200915,000000,56.8195,57.6362,56.3801,56.4383,201451.88007165,0
+NHI.US,D,20200916,000000,56.9156,57.2201,56.1706,56.2889,364746.65995787,0
+NHI.US,D,20200917,000000,55.8971,56.3675,55.1745,55.479,215876.13201551,0
+NHI.US,D,20200918,000000,55.7234,55.7234,53.7486,54.3762,1133976.5206979,0
+NHI.US,D,20200921,000000,53.0706,53.7312,51.8698,52.088,476645.69916041,0
+NHI.US,D,20200922,000000,52.3218,53.4537,52.1928,52.8524,219810.30008196,0
+NHI.US,D,20200923,000000,52.6515,53.2792,50.1839,50.2354,370849.98148654,0
+NHI.US,D,20200924,000000,50.3915,52.0609,49.9143,50.957,330623.73158693,0
+NHI.US,D,20200925,000000,50.5564,52.0357,50.1645,51.9658,386483.55710492,0
+NHI.US,D,20200928,000000,52.9755,54.0192,52.8272,53.7573,267741.99341153,0
+NHI.US,D,20200929,000000,54.0085,54.0221,52.3432,53.6545,255707.52175542,0
+NHI.US,D,20200930,000000,53.6011,54.9727,52.6807,53.3693,323597.69506363,0
+NHI.US,D,20201001,000000,53.3975,54.7962,52.8485,54.7069,268196.64962675,0
+NHI.US,D,20201002,000000,53.6545,56.4306,53.2636,56.2132,277758.86367717,0
+NHI.US,D,20201005,000000,56.4878,56.898,54.9989,56.0794,200041.51793461,0
+NHI.US,D,20201006,000000,56.3723,56.6643,55.1143,55.3801,273873.15103501,0
+NHI.US,D,20201007,000000,55.7089,55.9912,54.6362,54.6623,259909.74110523,0
+NHI.US,D,20201008,000000,55.0173,55.77,54.832,55.0882,225023.89754319,0
+NHI.US,D,20201009,000000,55.6022,55.6022,54.0337,54.1317,212747.14876559,0
+NHI.US,D,20201012,000000,54.0871,54.9911,53.5925,54.8224,229734.3833649,0
+NHI.US,D,20201013,000000,54.4867,54.769,52.8204,53.0512,336710.557652,0
+NHI.US,D,20201014,000000,52.8921,53.6506,52.3518,52.3965,204372.60809373,0
+NHI.US,D,20201015,000000,52.0948,54.1938,52.0065,53.4498,220160.82868327,0
+NHI.US,D,20201016,000000,53.1753,53.2112,52.0065,52.0327,283038.44299277,0
+NHI.US,D,20201019,000000,52.281,52.6186,50.0317,50.1733,404999.71498582,0
+NHI.US,D,20201020,000000,50.8115,51.3596,50.1112,50.6874,650901.71460286,0
+NHI.US,D,20201021,000000,50.6777,50.9522,49.5011,49.6243,886104.34414818,0
+NHI.US,D,20201022,000000,49.5982,50.3421,49.4109,50.3324,1077914.6257508,0
+NHI.US,D,20201023,000000,50.6971,51.412,49.8891,50.3945,447753.89468077,0
+NHI.US,D,20201026,000000,50.0317,50.9085,49.5011,50.1025,387021.72160457,0
+NHI.US,D,20201027,000000,49.9609,51.1297,49.5011,49.5099,313698.35497607,0
+NHI.US,D,20201028,000000,48.6068,49.3324,48.1413,48.3497,320004.77690022,0
+NHI.US,D,20201029,000000,48.1025,50.1645,47.5515,49.9511,329592.76511249,0
+NHI.US,D,20201030,000000,49.7747,50.023,48.762,49.633,300090.62847997,0
+NHI.US,D,20201102,000000,49.8891,52.0163,49.6777,51.9707,357986.61278498,0
+NHI.US,D,20201103,000000,52.8824,53.1841,52.0201,52.8485,294795.58466725,0
+NHI.US,D,20201104,000000,52.2723,52.8756,51.2538,51.4925,225284.73206122,0
+NHI.US,D,20201105,000000,51.67,52.0415,50.5894,50.9173,212707.97203956,0
+NHI.US,D,20201106,000000,51.2005,51.8116,49.6854,49.7844,337891.01426523,0
+NHI.US,D,20201109,000000,53.4596,57.8244,53.4596,55.8941,705430.56240235,0
+NHI.US,D,20201110,000000,56.4354,57.7361,55.6032,57.2046,396077.73111604,0
+NHI.US,D,20201111,000000,57.2929,57.2929,54.897,56.9825,344070.62731302,0
+NHI.US,D,20201112,000000,56.4878,56.93,55.0076,55.9824,251848.61424159,0
+NHI.US,D,20201113,000000,56.3549,58.9398,56.3549,58.7546,378327.58132564,0
+NHI.US,D,20201116,000000,60.4811,60.9603,58.2764,59.1882,399749.00273151,0
+NHI.US,D,20201117,000000,58.5324,59.4539,57.7273,58.9311,422706.56418429,0
+NHI.US,D,20201118,000000,58.6305,59.2628,56.5761,56.6546,601852.453615,0
+NHI.US,D,20201119,000000,56.4073,58.2938,55.7516,58.0368,610811.55227786,0
+NHI.US,D,20201120,000000,57.771,57.771,56.7438,57.354,295336.84206633,0
+NHI.US,D,20201123,000000,57.8322,58.5945,57.3016,57.3908,277169.15085379,0
+NHI.US,D,20201124,000000,58.2405,59.5131,58.224,59.1532,311173.51808018,0
+NHI.US,D,20201125,000000,59.1271,59.2318,58.3385,58.6217,236436.69641522,0
+NHI.US,D,20201127,000000,59.1532,59.417,57.643,58.1785,157472.91220507,0
+NHI.US,D,20201130,000000,58.0096,58.5945,57.2395,57.2579,613622.99785366,0
+NHI.US,D,20201201,000000,57.8322,58.5072,57.1424,57.966,320550.15816519,0
+NHI.US,D,20201202,000000,57.4626,58.6557,57.2046,58.1881,351311.104863,0
+NHI.US,D,20201203,000000,58.224,58.8186,58.0872,58.5412,328778.30159768,0
+NHI.US,D,20201204,000000,59.0911,59.6304,58.5596,58.8875,279532.1260132,0
+NHI.US,D,20201207,000000,58.6828,59.3307,58.2046,58.7895,344785.0870798,0
+NHI.US,D,20201208,000000,58.772,59.3307,58.5771,59.2502,278901.17453085,0
+NHI.US,D,20201209,000000,59.3918,60.259,58.9622,60.2503,241655.44870882,0
+NHI.US,D,20201210,000000,59.6838,60.0728,58.8167,58.8254,306214.56933812,0
+NHI.US,D,20201211,000000,58.5858,59.7003,58.4616,59.3559,216191.60775668,0
+NHI.US,D,20201214,000000,60.4889,60.8274,59.0815,59.1348,266770.82299261,0
+NHI.US,D,20201215,000000,59.905,61.065,59.2144,60.8797,429861.4715169,0
+NHI.US,D,20201216,000000,61.1455,61.4375,60.778,60.9409,287024.15938294,0
+NHI.US,D,20201217,000000,61.0476,62.0495,60.2153,61.8711,315334.498771,0
+NHI.US,D,20201218,000000,62.1892,62.5714,61.3929,62.0311,890068.41024239,0
+NHI.US,D,20201221,000000,61.3667,62.0311,60.551,61.4016,366782.81874488,0
+NHI.US,D,20201222,000000,61.454,62.393,60.7275,62.0311,298968.93695578,0
+NHI.US,D,20201223,000000,62.3502,63.0932,61.0999,61.5879,290087.16077849,0
+NHI.US,D,20201224,000000,61.809,62.1194,61.2949,61.7304,97407.774437844,0
+NHI.US,D,20201228,000000,61.9875,63.0224,61.712,62.907,336152.80478933,0
+NHI.US,D,20201229,000000,62.9691,63.4569,62.2697,62.42,287643.77023408,0
+NHI.US,D,20201230,000000,62.5209,63.4143,62.1165,62.3512,350433.75239324,0
+NHI.US,D,20201231,000000,62.1708,62.8178,61.5849,62.2251,317297.45893834,0
+NHI.US,D,20210104,000000,62.2503,62.6548,59.84,59.903,407836.93472347,0
+NHI.US,D,20210105,000000,60.127,61.1737,59.9757,60.5694,297801.88290672,0
+NHI.US,D,20210106,000000,61.2629,62.3512,60.839,61.8653,333111.45368974,0
+NHI.US,D,20210107,000000,61.4326,61.6131,59.8303,60.127,480129.33487754,0
+NHI.US,D,20210108,000000,59.0843,60.2183,58.9592,59.9302,284596.23333564,0
+NHI.US,D,20210111,000000,59.8303,60.2716,58.707,58.9505,346749.07821361,0
+NHI.US,D,20210112,000000,59.2192,59.5975,58.6255,59.5431,319476.9220653,0
+NHI.US,D,20210113,000000,58.6983,60.5063,58.6983,60.1999,392197.17330625,0
+NHI.US,D,20210114,000000,60.8468,61.1271,60.0379,60.5141,233384.00468441,0
+NHI.US,D,20210115,000000,60.2183,61.2794,59.8672,61.036,293345.01483772,0
+NHI.US,D,20210119,000000,61.3958,61.3958,59.0485,59.0669,393140.50763036,0
+NHI.US,D,20210120,000000,59.0931,60.3744,59.0843,59.8594,238702.76072604,0
+NHI.US,D,20210121,000000,59.5519,59.8051,58.9039,59.2192,299012.2375477,0
+NHI.US,D,20210122,000000,58.8507,60.1814,58.6711,60.0834,267966.74410295,0
+NHI.US,D,20210125,000000,60.0834,60.7808,59.1649,60.2619,264627.44369225,0
+NHI.US,D,20210126,000000,60.3346,60.8022,59.4084,59.6508,161586.46843808,0
+NHI.US,D,20210127,000000,59.0843,59.4937,58.1541,58.256,370308.72408746,0
+NHI.US,D,20210128,000000,58.3462,59.7673,58.2027,59.0213,248847.4708345,0
+NHI.US,D,20210129,000000,59.0213,59.5975,57.576,58.3288,383705.10245631,0
+NHI.US,D,20210201,000000,58.4723,60.5868,58.2842,60.5596,342401.4925909,0
+NHI.US,D,20210202,000000,60.8022,60.8022,59.6741,60.3715,267292.49202867,0
+NHI.US,D,20210203,000000,59.8128,60.4607,59.1474,60.4249,242361.66074382,0
+NHI.US,D,20210204,000000,60.5868,61.2794,60.2716,61.2794,439158.72718338,0
+NHI.US,D,20210205,000000,61.5316,61.8459,61.064,61.5675,254756.97066599,0
+NHI.US,D,20210208,000000,61.4501,61.5316,60.7488,61.1707,240860.57355704,0
+NHI.US,D,20210209,000000,61.4142,62.0611,60.9243,61.9904,233375.75695262,0
+NHI.US,D,20210210,000000,62.2969,63.0321,61.8459,62.6732,283545.67849818,0
+NHI.US,D,20210211,000000,62.7731,63.5636,62.5384,63.3939,239479.07848129,0
+NHI.US,D,20210212,000000,63.1679,63.5103,62.3541,63.0418,353862.74688723,0
+NHI.US,D,20210216,000000,63.4201,63.4201,61.7014,62.0611,271634.92281901,0
+NHI.US,D,20210217,000000,61.7741,62.3134,61.2435,61.3696,267370.84548073,0
+NHI.US,D,20210218,000000,61.1707,62.0709,61.1707,61.4957,312717.90585889,0
+NHI.US,D,20210219,000000,61.711,61.7838,61.2338,61.3793,188364.79164513,0
+NHI.US,D,20210222,000000,61.3793,63.4832,61.2629,62.7819,350048.17093181,0
+NHI.US,D,20210223,000000,62.099,64.6714,60.8749,60.9923,492094.73177987,0
+NHI.US,D,20210224,000000,61,63.8246,61,63.7896,309251.79657182,0
+NHI.US,D,20210225,000000,64.1223,64.4628,62.0263,62.2503,206894.35209021,0
+NHI.US,D,20210226,000000,62.3852,62.9118,61.4142,61.4142,357861.86584157,0
+NHI.US,D,20210301,000000,62.6645,63.4375,62.0166,62.0709,350987.38139002,0
+NHI.US,D,20210302,000000,61.8459,62.5568,61.2076,62.0078,502213.66772647,0
+NHI.US,D,20210303,000000,62.0166,63.5636,61.5675,63.0069,365950.82880002,0
+NHI.US,D,20210304,000000,63.07,64.4725,62.2785,63.0786,422979.77030002,0
+NHI.US,D,20210305,000000,63.6549,64.4095,62.6198,63.9061,510446.96599134,0
+NHI.US,D,20210308,000000,64.4628,66.6413,63.8701,66.0924,519965.87944982,0
+NHI.US,D,20210309,000000,66.0206,66.7218,65.3086,65.4444,473012.5733045,0
+NHI.US,D,20210310,000000,65.5511,67.3688,65.2553,67.1719,482660.35757228,0
+NHI.US,D,20210311,000000,67.2524,67.8596,66.426,66.5414,299868.97068796,0
+NHI.US,D,20210312,000000,66.6579,68.5668,66.3436,68.5289,504534.37326043,0
+NHI.US,D,20210315,000000,68.6559,70.6706,68.6559,70.0139,400942.86190891,0
+NHI.US,D,20210316,000000,69.8888,70.0139,66.8208,68.1516,547870.01804696,0
+NHI.US,D,20210317,000000,67.9634,68.9799,67.1176,68.8004,342500.46537245,0
+NHI.US,D,20210318,000000,68.5386,69.0963,67.3523,67.7753,338189.99454282,0
+NHI.US,D,20210319,000000,67.783,68.4949,66.1379,66.2718,738299.83554039,0
+NHI.US,D,20210322,000000,66.2272,66.5696,65.1117,65.8498,348768.74153703,0
+NHI.US,D,20210323,000000,65.3377,66.6045,65.3377,65.9119,307700.1920278,0
+NHI.US,D,20210324,000000,65.9207,67.6298,65.9207,66.0118,322713.12582856,0
+NHI.US,D,20210325,000000,65.8955,66.7402,64.8682,66.3814,307554.82575489,0
+NHI.US,D,20210326,000000,66.9838,68.5134,66.6579,68.4853,367757.08206323,0
+NHI.US,D,20210329,000000,68.5047,68.8364,66.7122,67.0817,286277.73965545,0
+NHI.US,D,20210330,000000,66.4532,67.1748,66.1059,66.5356,270408.07271442,0
+NHI.US,D,20210331,000000,66.3533,67.2476,65.7412,65.9973,508878.86598372,0
+NHI.US,D,20210401,000000,66.3814,68.3524,66.0972,68.3436,349634.75337556,0
+NHI.US,D,20210405,000000,68.4901,68.7093,67.2117,68.1797,256386.92866207,0
+NHI.US,D,20210406,000000,68.235,68.8645,67.7956,68.042,395219.96700931,0
+NHI.US,D,20210407,000000,68.2699,68.5638,67.557,67.7229,212956.4349599,0
+NHI.US,D,20210408,000000,67.7781,68.4901,67.425,68.1244,307739.36875382,0
+NHI.US,D,20210409,000000,68.0333,68.398,67.5677,67.8325,133396.75212752,0
+NHI.US,D,20210412,000000,67.9683,68.042,67.1836,67.9042,228862.18572753,0
+NHI.US,D,20210413,000000,68.0061,68.1428,67.5667,67.9042,179841.79180095,0
+NHI.US,D,20210414,000000,67.7956,68.1797,67.1293,67.1932,101148.1208071,0
+NHI.US,D,20210415,000000,67.4843,68.1885,67.1108,68.1244,151566.50527302,0
+NHI.US,D,20210416,000000,68.4901,68.4901,66.9294,67.394,318534.61870766,0
+NHI.US,D,20210419,000000,67.43,67.4784,66.526,66.9013,255379.67441654,0
+NHI.US,D,20210420,000000,66.7558,67.9761,66.526,67.267,311687.97035092,0
+NHI.US,D,20210421,000000,67.458,68.4309,67.2292,68.0614,171215.69530933,0
+NHI.US,D,20210422,000000,68.1885,68.2059,66.6181,66.9197,327229.78995307,0
+NHI.US,D,20210423,000000,67.331,67.4484,66.2708,66.3717,295148.17520152,0
+NHI.US,D,20210426,000000,66.9197,67.9877,66.5444,67.6307,374963.53771955,0
+NHI.US,D,20210427,000000,67.7501,67.7781,66.6724,66.8819,174302.4089338,0
+NHI.US,D,20210428,000000,66.7723,67.7044,66.6277,67.2476,175094.19118617,0
+NHI.US,D,20210429,000000,67.5317,68.2525,66.7364,67.2845,223755.80877964,0
+NHI.US,D,20210430,000000,67.1108,67.5493,66.3533,67.0293,401202.66546046,0
+NHI.US,D,20210503,000000,67.4038,68.2156,66.9294,67.5317,320372.83193159,0
+NHI.US,D,20210504,000000,67.6404,68.0972,66.037,66.1709,323090.4595582,0
+NHI.US,D,20210505,000000,65.9779,65.9779,63.8789,64.0254,253005.35862591,0
+NHI.US,D,20210506,000000,64.2989,64.9332,63.8789,64.8459,240782.22010498,0
+NHI.US,D,20210507,000000,64.8459,65.4299,64.5171,64.9196,321106.88006138,0
+NHI.US,D,20210510,000000,65.4939,66.1059,64.2436,64.3173,366479.7146014,0
+NHI.US,D,20210511,000000,63.0932,64.4172,62.2174,62.9283,630754.56775939,0
+NHI.US,D,20210512,000000,62.8934,63.3406,59.3579,59.9428,824635.03004277,0
+NHI.US,D,20210513,000000,60.1252,61.9332,60.1252,61.4782,560010.67924994,0
+NHI.US,D,20210514,000000,61.7973,62.5267,61.6315,61.742,325322.50197536,0
+NHI.US,D,20210517,000000,61.8235,61.8235,60.7275,61.0214,412748.45900769,0
+NHI.US,D,20210518,000000,60.7828,61.486,60.2619,61.0854,397787.07353065,0
+NHI.US,D,20210519,000000,60.3638,61.1756,59.8972,61.1571,269725.57290835,0
+NHI.US,D,20210520,000000,61.0116,61.5054,60.7663,61.3493,285650.91203899,0
+NHI.US,D,20210521,000000,61.4492,61.9031,60.326,60.8749,334422.84304523,0
+NHI.US,D,20210524,000000,60.838,61.3939,60.5917,60.9651,253950.75488297,0
+NHI.US,D,20210525,000000,60.9651,61.2765,60.5005,60.6014,353806.04373113,0
+NHI.US,D,20210526,000000,60.7915,61.1571,60.3084,60.7828,203951.97377216,0
+NHI.US,D,20210527,000000,61.0854,61.1659,59.8622,59.8622,484181.03312208,0
+NHI.US,D,20210528,000000,60.1717,60.3084,59.5597,60.1804,643568.45007019,0
+NHI.US,D,20210601,000000,60.3084,62.3173,60.0902,62.2717,410096.81323545,0
+NHI.US,D,20210602,000000,62.5267,62.7062,62.0069,62.3075,341921.06221381,0
+NHI.US,D,20210603,000000,62.0253,62.1534,60.9845,61.4414,240341.99742039,0
+NHI.US,D,20210604,000000,60.9109,60.9389,59.4132,60.6635,794659.67979849,0
+NHI.US,D,20210607,000000,60.9748,61.5675,60.7372,61.0486,341109.69159843,0
+NHI.US,D,20210608,000000,61.0388,61.0388,60.4539,60.4821,378143.03832671,0
+NHI.US,D,20210609,000000,60.8012,61.7595,60.8012,61.3036,271860.7044769,0
+NHI.US,D,20210610,000000,61.2494,61.6742,60.9574,61.5675,191975.23623861,0
+NHI.US,D,20210611,000000,61.1853,61.4957,60.6014,60.7275,272062.7739059,0
+NHI.US,D,20210614,000000,60.711,61.3677,60.4453,61.3579,496823.77499811,0
+NHI.US,D,20210615,000000,61.3677,61.4656,60.5374,60.7023,240231.68400763,0
+NHI.US,D,20210616,000000,60.8206,60.9021,60.0262,60.0437,283391.03352702,0
+NHI.US,D,20210617,000000,59.9069,60.1018,59.1765,59.9166,323379.13017105,0
+NHI.US,D,20210618,000000,60.2076,60.2076,59.3676,59.4772,805128.11337993,0
+NHI.US,D,20210621,000000,59.3676,60.6188,59.0931,60.2445,323382.22307047,0
+NHI.US,D,20210622,000000,60.7187,61.6606,60.2813,61.5423,462820.4387382,0
+NHI.US,D,20210623,000000,61.3861,62.2426,61.0486,61.9526,458850.18684514,0
+NHI.US,D,20210624,000000,61.9157,62.874,61.4588,62.8468,537596.43712919,0
+NHI.US,D,20210625,000000,62.619,63.2029,62.2076,63.1951,1377951.6439742,0
+NHI.US,D,20210628,000000,63.2115,63.2115,61.2765,62.1339,416676.44127531,0
+NHI.US,D,20210629,000000,61.9496,62.1786,61.4152,61.6083,373737.71858144,0
+NHI.US,D,20210630,000000,61.5617,62.3483,61.2096,62.0427,663364.03734586,0
+NHI.US,D,20210701,000000,61.9496,62.9855,61.5519,61.9224,413540.24126006,0
+NHI.US,D,20210702,000000,62.1077,62.4763,61.5519,61.8391,279764.09346996,0
+NHI.US,D,20210706,000000,61.8099,62.5792,60.9777,62.3105,273903.04906277,0
+NHI.US,D,20210707,000000,62.2183,62.3007,61.7741,61.8197,233391.22144974,0
+NHI.US,D,20210708,000000,61.422,62.0515,61.1359,61.4588,221489.74446882,0
+NHI.US,D,20210709,000000,61.8846,62.3658,61.4588,62.3658,255054.9199771,0
+NHI.US,D,20210712,000000,62.0146,63.0147,61.9962,62.9671,149905.6182827,0
+NHI.US,D,20210713,000000,62.8652,62.8652,61.6083,61.6994,178753.09120394,0
+NHI.US,D,20210714,000000,61.6257,62.3754,61.5335,62.0233,306624.89399496,0
+NHI.US,D,20210715,000000,62.0515,62.1534,61.5617,62.0603,197034.18872868,0
+NHI.US,D,20210716,000000,62.4589,63.1524,62.4036,62.7547,180114.99791668,0
+NHI.US,D,20210719,000000,62.1718,62.228,60.3492,60.9409,223725.91075187,0
+NHI.US,D,20210720,000000,61.3763,63.2173,61.0428,62.6354,293307.90004464,0
+NHI.US,D,20210721,000000,62.9953,63.6791,62.8944,62.9671,176986.01466676,0
+NHI.US,D,20210722,000000,62.681,62.9206,61.9584,62.5239,213013.138116,0
+NHI.US,D,20210723,000000,62.8847,63.2824,62.5792,62.7916,113445.4889142,0
+NHI.US,D,20210726,000000,62.8013,63.3658,62.4589,62.6907,221844.39693603,0
+NHI.US,D,20210727,000000,62.4676,63.5424,62.3289,63.5035,200984.85225873,0
+NHI.US,D,20210728,000000,63.6529,63.6617,62.6732,62.9206,164106.15050161,0
+NHI.US,D,20210729,000000,63.3182,63.9021,62.8566,62.8652,234254.14038883,0
+NHI.US,D,20210730,000000,63.07,64.0516,63.0602,63.1349,251437.25861829,0
+NHI.US,D,20210802,000000,63.2358,64.0322,62.2833,62.421,237468.69385614,0
+NHI.US,D,20210803,000000,62.616,62.9022,62.1534,62.6354,347902.7296985,0
+NHI.US,D,20210804,000000,62.4589,62.6208,61.4414,61.6257,211678.03653159,0
+NHI.US,D,20210805,000000,61.7188,62.5966,61.7188,62.5966,221393.8645867,0
+NHI.US,D,20210806,000000,62.7916,63.0786,61.422,61.6538,215569.93497259,0
+NHI.US,D,20210809,000000,61.487,61.6538,60.2561,60.552,425523.16459246,0
+NHI.US,D,20210810,000000,60.1455,60.3444,57.6012,57.8234,590969.57151083,0
+NHI.US,D,20210811,000000,57.6469,58.2667,57.0183,57.1648,439014.39187695,0
+NHI.US,D,20210812,000000,57.3326,57.6566,56.4722,57.6469,486817.21439721,0
+NHI.US,D,20210813,000000,57.869,58.2667,57.5179,58.2492,194189.75222571,0
+NHI.US,D,20210816,000000,57.8312,58.2211,56.6391,56.6944,252060.99333533,0
+NHI.US,D,20210817,000000,56.4257,57.2036,55.8427,57.1008,229439.52695321,0
+NHI.US,D,20210818,000000,57.0087,57.0087,55.5284,55.5654,302127.81823346,0
+NHI.US,D,20210819,000000,55.5188,56.1211,54.0657,54.8068,467339.16479566,0
+NHI.US,D,20210820,000000,54.6302,54.8708,54.0657,54.5381,323199.7420045,0
+NHI.US,D,20210823,000000,54.6302,55.093,54.0279,55.0561,413919.63692266,0
+NHI.US,D,20210824,000000,54.9911,55.769,54.4276,55.7496,237623.3388273,0
+NHI.US,D,20210825,000000,55.5372,56.5363,55.1114,56.287,422256.03183496,0
+NHI.US,D,20210826,000000,56.0823,56.2346,55.2695,55.2695,258083.89947899,0
+NHI.US,D,20210827,000000,55.5188,55.9814,55.0746,55.2229,258551.95825839,0
+NHI.US,D,20210830,000000,55.2229,55.2317,54.5566,54.8893,253772.3976829,0
+NHI.US,D,20210831,000000,54.8708,55.6022,54.5479,55.352,317593.3463165,0
+NHI.US,D,20210901,000000,55.5654,56.5557,55.5654,55.9912,338531.24444586,0
+NHI.US,D,20210902,000000,56.1764,57.1474,55.8893,56.9989,372706.752107,0
+NHI.US,D,20210903,000000,56.8234,56.9893,56.2123,56.7584,248339.20436261,0
+NHI.US,D,20210907,000000,56.6294,56.6294,55.352,55.7594,207296.42901524,0
+NHI.US,D,20210908,000000,55.5935,56.3976,55.4082,55.6847,498075.36829808,0
+NHI.US,D,20210909,000000,55.5188,55.7594,54.833,54.8806,206522.17319293,0
+NHI.US,D,20210910,000000,54.9174,55.0095,53.7515,54.0386,329969.06787566,0
+NHI.US,D,20210913,000000,54.5187,55.1677,54.2723,54.445,200258.02089424,0
+NHI.US,D,20210914,000000,54.769,54.769,53.4363,53.6962,265156.32949364,0
+NHI.US,D,20210915,000000,53.4654,53.9649,53.058,53.1133,290996.47320895,0
+NHI.US,D,20210916,000000,53.1957,53.9455,52.8485,53.187,359781.52541697,0
+NHI.US,D,20210917,000000,53.6119,54.1404,52.6137,52.6234,1115376.8545325,0
+NHI.US,D,20210920,000000,52.0492,53.187,51.9008,52.5944,364743.56705844,0
+NHI.US,D,20210921,000000,53.3257,53.3693,52.3538,52.3819,264997.56065658,0
+NHI.US,D,20210922,000000,52.6787,53.0114,52.0667,52.734,474887.9013215,0
+NHI.US,D,20210923,000000,52.6322,53.475,52.6322,52.8727,780333.36966969,0
+NHI.US,D,20210924,000000,52.7427,52.993,51.8271,51.8271,454696.42291962,0
+NHI.US,D,20210927,000000,51.9929,52.7844,51.1694,51.2072,319972.8169395,0
+NHI.US,D,20210928,000000,51.0308,51.2529,50.476,50.9008,340769.47266187,0
+NHI.US,D,20210929,000000,50.798,51.4566,50.6952,50.7883,255852.88802831,0
+NHI.US,D,20210930,000000,50.8271,51.2024,50.281,50.3275,340549.87680281,0
+NHI.US,D,20211001,000000,50.4779,51.4372,50.1956,50.8173,283782.80078731,0
+NHI.US,D,20211004,000000,51.0987,51.4672,50.6467,50.8173,282095.10866865,0
+NHI.US,D,20211005,000000,50.7786,50.8737,49.4721,49.4721,356574.188715,0
+NHI.US,D,20211006,000000,49.152,49.858,48.7048,49.7727,459780.11860509,0
+NHI.US,D,20211007,000000,50.1491,50.4497,49.3866,49.5467,384238.11212359,0
+NHI.US,D,20211008,000000,49.2926,49.7436,49.086,49.3964,372395.40023172,0
+NHI.US,D,20211011,000000,49.3304,49.9317,49.2014,49.7349,185211.06519983,0
+NHI.US,D,20211012,000000,49.5564,50.8445,49.4342,50.7883,324689.48856006,0
+NHI.US,D,20211013,000000,50.6952,51.9833,50.3838,51.9173,260681.93499458,0
+NHI.US,D,20211014,000000,52.2093,52.802,51.9649,52.5574,272384.43544593,0
+NHI.US,D,20211015,000000,52.8388,53.2908,52.6137,53.1501,327546.29666072,0
+NHI.US,D,20211018,000000,53.0085,53.5731,52.8388,53.5168,317310.86150251,0
+NHI.US,D,20211019,000000,53.5536,53.7146,53.3849,53.5362,225513.60661855,0
+NHI.US,D,20211020,000000,53.5536,54.3538,53.5265,53.9116,219855.66260683,0
+NHI.US,D,20211021,000000,53.9396,54.1628,53.4227,53.705,232364.37884119,0
+NHI.US,D,20211022,000000,53.9212,54.0813,52.802,52.8116,194122.73940487,0
+NHI.US,D,20211025,000000,52.7728,53.2908,52.2471,52.604,230519.97981842,0
+NHI.US,D,20211026,000000,52.6797,53.3751,52.5944,53.056,225229.0598716,0
+NHI.US,D,20211027,000000,53.1501,53.9116,52.9425,53.7146,237670.76328512,0
+NHI.US,D,20211028,000000,53.959,54.2597,52.5381,52.8951,534612.82015216,0
+NHI.US,D,20211029,000000,52.8582,52.8951,50.4546,50.5904,576481.39964556,0
+NHI.US,D,20211101,000000,50.6098,51.5982,50.2247,51.2684,486559.47277861,0
+NHI.US,D,20211102,000000,51.4468,51.4468,50.3925,50.798,371074.73217796,0
+NHI.US,D,20211103,000000,50.6098,51.6816,50.6098,51.1083,291102.66275582,0
+NHI.US,D,20211104,000000,51.1928,51.5691,49.829,50.1587,227902.35593983,0
+NHI.US,D,20211105,000000,50.5904,52.7165,50.4313,52.1714,570737.88541646,0
+NHI.US,D,20211108,000000,52.1714,52.6137,50.6379,51.1743,313445.76818984,0
+NHI.US,D,20211109,000000,50.5904,53.475,49.7261,52.8951,691626.9522761,0
+NHI.US,D,20211110,000000,52.9707,55.4451,52.8679,54.7302,737362.68701513,0
+NHI.US,D,20211111,000000,54.7962,54.7962,53.1685,53.93,271259.65102231,0
+NHI.US,D,20211112,000000,53.9396,53.9396,53.0182,53.1123,268646.15100961,0
+NHI.US,D,20211115,000000,53.1967,54.0619,53.0842,54.0337,266451.22338554,0
+NHI.US,D,20211116,000000,54.2122,54.2122,53.282,53.4227,248314.46116722,0
+NHI.US,D,20211117,000000,53.0182,53.6584,52.0211,53.6021,256559.1000633,0
+NHI.US,D,20211118,000000,53.4508,53.5575,52.9523,53.3286,220331.96911803,0
+NHI.US,D,20211119,000000,52.9523,53.1405,52.3218,52.6234,241852.36330544,0
+NHI.US,D,20211122,000000,52.5944,53.1307,52.1947,52.5381,187276.09104812,0
+NHI.US,D,20211123,000000,52.5012,53.1026,51.8892,51.8988,322691.4755326,0
+NHI.US,D,20211124,000000,51.9173,52.5099,51.8135,52.2093,124312.90652125,0
+NHI.US,D,20211126,000000,51.0521,51.3139,49.0113,49.6408,219904.11803113,0
+NHI.US,D,20211129,000000,49.9609,50.2994,49.1704,49.1898,310294.10367748,0
+NHI.US,D,20211130,000000,48.9162,49.5962,48.5496,49.1422,502152.84070448,0
+NHI.US,D,20211201,000000,49.7727,51.0046,47.8629,47.9375,306215.6003046,0
+NHI.US,D,20211202,000000,48.503,50.5342,48.0763,50.0831,392112.63405535,0
+NHI.US,D,20211203,000000,50.1393,50.8397,49.858,50.2897,353030.75694236,0
+NHI.US,D,20211206,000000,50.8639,52.8863,50.603,52.5478,454144.85585581,0
+NHI.US,D,20211207,000000,52.4625,52.6797,51.7107,52.0676,360043.39090148,0
+NHI.US,D,20211208,000000,51.9086,53.413,51.7475,52.9241,309616.75870377,0
+NHI.US,D,20211209,000000,52.0958,53.0182,52.0958,52.2752,390152.76678744,0
+NHI.US,D,20211210,000000,52.5478,53.027,51.6544,51.8135,373115.01483088,0
+NHI.US,D,20211213,000000,51.5129,52.379,51.3528,51.8038,432797.66403609,0
+NHI.US,D,20211214,000000,51.8329,52.4159,50.3275,50.7223,322178.05422833,0
+NHI.US,D,20211215,000000,50.6854,51.8135,50.3275,51.5885,279075.40786503,0
+NHI.US,D,20211216,000000,51.701,52.6409,51.5691,52.4062,448325.05010761,0
+NHI.US,D,20211217,000000,52.3877,53.8077,52.058,53.705,654756.49825078,0
+NHI.US,D,20211220,000000,52.5099,52.6991,51.3111,52.0017,432935.81354367,0
+NHI.US,D,20211221,000000,52.6506,53.479,52.3877,53.1783,276942.33822942,0
+NHI.US,D,20211222,000000,53.187,53.3723,52.2374,52.7456,261923.2186298,0
+NHI.US,D,20211223,000000,52.7728,52.9145,52.4062,52.6797,184614.13561113,0
+NHI.US,D,20211227,000000,52.6797,53.6021,52.3286,53.5731,255383.79828244,0
+NHI.US,D,20211228,000000,53.3383,54.0648,53.1211,54.0153,163434.99132675,0
+NHI.US,D,20211229,000000,54.09,54.3257,53.5779,54.2976,230289.04332815,0
+NHI.US,D,20211230,000000,54.4693,54.9571,54.3645,54.7369,480752.0386281,0
+NHI.US,D,20211231,000000,54.5265,55.2239,54.5169,54.9184,473154.84667796,0
+NHI.US,D,20220103,000000,54.9756,55.769,54.3742,55.6924,274060.78693336,0
+NHI.US,D,20220104,000000,55.6545,56.835,55.6545,56.3141,286809.71835625,0
+NHI.US,D,20220105,000000,56.4955,57.6042,56.4286,56.5333,269763.71866791,0
+NHI.US,D,20220106,000000,56.9921,57.3365,56.3995,56.6391,196293.95480003,0
+NHI.US,D,20220107,000000,57.3268,58.5596,57.0969,58.2919,315989.16248227,0
+NHI.US,D,20220110,000000,58.1959,58.7313,57.7701,58.7216,237177.96131034,0
+NHI.US,D,20220111,000000,58.9796,58.9796,56.9446,57.5945,533225.13927756,0
+NHI.US,D,20220112,000000,57.4607,58.0532,56.2084,56.2376,367181.80277049,0
+NHI.US,D,20220113,000000,56.3898,57.8622,56.3898,57.1163,208224.29884223,0
+NHI.US,D,20220114,000000,57.1358,58.1008,56.705,57.9001,320323.34554081,0
+NHI.US,D,20220118,000000,57.9291,58.1871,57.3462,57.8138,436454.50212092,0
+NHI.US,D,20220119,000000,57.871,58.1581,56.9921,57.3268,291309.88701718,0
+NHI.US,D,20220120,000000,57.126,57.4286,55.8835,55.9223,378423.46120776,0
+NHI.US,D,20220121,000000,55.8835,56.4664,55.4343,56.1415,316799.50213118,0
+NHI.US,D,20220124,000000,55.5208,56.2376,54.1346,56.0368,376190.38782413,0
+NHI.US,D,20220125,000000,55.4538,56.5527,54.7661,56.1609,252751.74087321,0
+NHI.US,D,20220126,000000,56.3045,57.2123,54.5081,54.7369,346560.41134878,0
+NHI.US,D,20220127,000000,55.7118,56.1803,54.2782,54.6226,280842.48440221,0
+NHI.US,D,20220128,000000,54.7564,55.0814,53.218,55.062,439139.13882036,0
+NHI.US,D,20220131,000000,54.6032,55.3578,54.3742,55.2627,380071.97660039,0
+NHI.US,D,20220201,000000,54.9756,55.157,54.1162,54.2113,341837.55392939,0
+NHI.US,D,20220202,000000,54.4983,54.6226,53.6089,53.9252,326901.94261421,0
+NHI.US,D,20220203,000000,53.734,53.734,51.7845,51.9852,416778.50695628,0
+NHI.US,D,20220204,000000,51.603,51.9658,50.1879,51.0385,466914.40660819,0
+NHI.US,D,20220207,000000,50.9716,51.603,50.8949,51.2296,230943.70703941,0
+NHI.US,D,20220208,000000,51.2869,51.3063,50.7088,50.8949,278929.01062565,0
+NHI.US,D,20220209,000000,51.2781,52.1278,51.1345,52.0802,462365.78252297,0
+NHI.US,D,20220210,000000,51.4206,52.3858,50.829,51.0007,324987.43787117,0
+NHI.US,D,20220211,000000,51.1724,52.3188,51.1724,52.0231,218410.24760968,0
+NHI.US,D,20220214,000000,52.0231,52.3382,50.7572,50.9618,247824.75209187,0
+NHI.US,D,20220215,000000,51.2199,51.8029,50.9716,51.5739,165226.81105932,0
+NHI.US,D,20220216,000000,51.832,52.9882,51.832,52.9213,265117.15276761,0
+NHI.US,D,20220217,000000,52.5488,52.8543,52.281,52.5294,179106.71270468,0
+NHI.US,D,20220218,000000,52.3674,53.2268,51.9561,52.0802,150590.18002172,0
+NHI.US,D,20220222,000000,51.8416,51.8892,50.9434,51.0288,199114.6790741,0
+NHI.US,D,20220223,000000,51.4022,52.5768,50.2596,50.3887,420525.03912439,0
+NHI.US,D,20220224,000000,49.892,50.6369,49.1752,50.4081,331451.59766589,0
+NHI.US,D,20220225,000000,50.6467,51.411,50.246,51.0385,212657.45468231,0
+NHI.US,D,20220228,000000,50.4081,51.2199,50.1597,50.9434,435206.00172038,0
+NHI.US,D,20220301,000000,51.0871,51.282,49.9589,50.8949,346551.13265051,0
+NHI.US,D,20220302,000000,50.9532,52.5536,50.7524,52.3286,298196.74306642,0
+NHI.US,D,20220303,000000,52.6632,53.1511,52.0996,53.1317,264378.98077192,0
+NHI.US,D,20220304,000000,52.6157,53.447,52.09,53.3607,184733.72772216,0
+NHI.US,D,20220307,000000,53.1695,53.8,52.768,53.218,278653.74257698,0
+NHI.US,D,20220308,000000,53.3994,54.4596,53.1123,54.1346,413811.38544285,0
+NHI.US,D,20220309,000000,54.899,55.0144,53.7913,53.8669,332366.06492873,0
+NHI.US,D,20220310,000000,53.5138,54.5556,53.3373,54.5169,147885.95495927,0
+NHI.US,D,20220311,000000,54.8418,55.09,54.5459,54.8902,167511.43276668,0
+NHI.US,D,20220314,000000,54.6604,55.6643,54.5459,54.6991,204175.69349711,0
+NHI.US,D,20220315,000000,54.7564,55.1483,54.0299,54.2976,291685.15881388,0
+NHI.US,D,20220316,000000,54.4314,54.6652,53.2083,54.5653,251404.26769111,0
+NHI.US,D,20220317,000000,54.316,56.0649,54.316,55.998,239695.58144092,0
+NHI.US,D,20220318,000000,56.0174,56.2851,54.574,55.2724,499311.49710093,0
+NHI.US,D,20220321,000000,55.5586,56.0707,54.9756,55.3394,146242.59439902,0
+NHI.US,D,20220322,000000,55.3296,55.9029,54.7942,55.0144,217110.19888541,0
+NHI.US,D,20220323,000000,54.6506,54.8902,54.3073,54.7942,212329.60734344,0
+NHI.US,D,20220324,000000,54.7564,55.5973,54.641,55.4343,291568.65960226,0
+NHI.US,D,20220325,000000,55.4343,56.1842,55.3869,55.9601,168500.12961566,0
+NHI.US,D,20220328,000000,56.0843,56.7438,55.74,56.7438,248739.21935469,0
+NHI.US,D,20220329,000000,57.3365,58.32,57.2172,58.0911,334392.94501747,0
+NHI.US,D,20220330,000000,58.0911,58.1978,57.4218,57.6741,226981.70287815,0
+NHI.US,D,20220331,000000,57.7129,58.0911,57.1114,57.2375,241211.10215834,0
+NHI.US,D,20220401,000000,57.2279,58.4306,56.7769,58.3433,166363.96708063,0
+NHI.US,D,20220404,000000,58.1978,58.1978,55.5789,56.4325,291940.83849954,0
+NHI.US,D,20220405,000000,56.4325,56.6022,53.9106,54.1337,356416.45084441,0
+NHI.US,D,20220406,000000,54.124,54.8902,53.5226,54.638,209242.89371897,0
+NHI.US,D,20220407,000000,54.6284,54.6284,53.6293,54.1628,231892.1961959,0
+NHI.US,D,20220408,000000,54.3956,55.2443,54.0173,54.221,395367.39521515,0
+NHI.US,D,20220411,000000,54.1724,54.9485,53.5905,54.4052,262557.26301159,0
+NHI.US,D,20220412,000000,53.2316,54.6574,52.5768,54.415,412448.44776364,0
+NHI.US,D,20220413,000000,54.7739,54.9193,53.7262,53.7651,305260.92534928,0
+NHI.US,D,20220414,000000,54.0463,55.0163,53.8768,54.1337,174916.86495256,0
+NHI.US,D,20220418,000000,53.9979,54.1337,52.7079,52.9503,200013.6818398,0
+NHI.US,D,20220419,000000,53.2316,53.3965,51.8834,53.2704,544501.85057497,0
+NHI.US,D,20220420,000000,53.6001,54.4731,53.6001,53.9494,198339.39228532,0
+NHI.US,D,20220421,000000,54.3762,54.5256,53.3674,53.7166,239715.16980394,0
+NHI.US,D,20220422,000000,53.4935,53.6001,52.766,53.1443,222741.33776878,0
+NHI.US,D,20220425,000000,52.863,52.9213,51.9222,52.5332,204166.41479884,0
+NHI.US,D,20220426,000000,52.1356,52.4363,51.6991,51.8057,182328.48293729,0
+NHI.US,D,20220427,000000,51.8542,51.8542,49.7785,49.9629,326965.86253562,0
+NHI.US,D,20220428,000000,50.2247,51.2238,49.7009,50.9812,243842.12860111,0
+NHI.US,D,20220429,000000,50.9812,51.2723,49.8464,49.9822,369727.25899588,0
+NHI.US,D,20220502,000000,50.2635,50.6806,48.7116,49.41,250036.17517954,0
+NHI.US,D,20220503,000000,49.4875,51.4711,49.4875,51.2238,289040.72980695,0
+NHI.US,D,20220504,000000,51.1268,52.3344,50.5545,52.1937,257245.72373527,0
+NHI.US,D,20220505,000000,51.8252,52.96,51.7281,52.8436,283769.39822314,0
+NHI.US,D,20220506,000000,52.7758,53.0667,51.4566,52.2035,237143.93941669,0
+NHI.US,D,20220509,000000,51.5633,53.2801,51.0201,52.1162,337818.84661203,0
+NHI.US,D,20220510,000000,52.1258,52.4169,49.1092,50.4381,480188.09996658,0
+NHI.US,D,20220511,000000,50.8746,52.3974,50.5615,51.0395,326290.57949486,0
+NHI.US,D,20220512,000000,51.2044,52.5624,50.8795,52.4653,292369.7205529,0
+NHI.US,D,20220513,000000,52.087,53.0667,51.1946,52.9115,314511.7875244,0
+NHI.US,D,20220516,000000,53.0861,54.1288,52.6012,53.7845,251442.41345067,0
+NHI.US,D,20220517,000000,54.1143,55.6274,53.4979,55.511,282012.6313507,0
+NHI.US,D,20220518,000000,55.0067,55.7826,54.4925,54.7545,302877.33086038,0
+NHI.US,D,20220519,000000,54.4731,55.1424,54.1046,54.2113,377429.60952641,0
+NHI.US,D,20220520,000000,54.6768,54.6861,53.2316,54.1046,282600.28224113,0
+NHI.US,D,20220523,000000,54.4052,54.9,54.0755,54.444,201558.06961852,0
+NHI.US,D,20220524,000000,54.5702,56.4034,54.0463,56.4034,258259.16377965,0
+NHI.US,D,20220525,000000,56.4034,57.4897,56.3064,57.3346,340872.56930931,0
+NHI.US,D,20220526,000000,57.6158,58.0038,56.6168,56.6459,290519.13573129,0
+NHI.US,D,20220527,000000,56.6944,57.6546,56.6944,57.1502,162163.80966377,0
+NHI.US,D,20220531,000000,56.9368,57.7031,56.5974,57.3734,389582.64232708,0
+NHI.US,D,20220601,000000,57.2569,58.0038,56.3015,57.6449,269565.77310481,0
+NHI.US,D,20220602,000000,57.6256,57.6256,56.3646,57.1696,239922.3940653,0
+NHI.US,D,20220603,000000,57.0921,57.9553,56.704,57.4218,259389.10303563,0
+NHI.US,D,20220606,000000,57.7129,58.0038,57.1502,57.4995,287600.46964215,0
+NHI.US,D,20220607,000000,57.4607,59.2648,57.3202,59.2551,228750.84134829,0
+NHI.US,D,20220608,000000,58.8089,59.9438,58.4791,58.8962,407020.40927572,0
+NHI.US,D,20220609,000000,58.4015,60.8458,58.2686,59.9244,837812.84351904,0
+NHI.US,D,20220610,000000,59.6528,60.1863,59.0757,59.226,336753.85824392,0
+NHI.US,D,20220613,000000,58.5664,58.8283,55.2685,55.6663,504481.79397023,0
+NHI.US,D,20220614,000000,55.7244,56.0057,54.0367,54.7835,455122.21207357,0
+NHI.US,D,20220615,000000,55.3461,58.8186,55.3364,58.1881,538108.82746698,0
+NHI.US,D,20220616,000000,56.7429,58.2948,56.5489,58.1396,469344.39458845,0
+NHI.US,D,20220617,000000,59.6043,59.7303,58.4403,58.935,621506.79848368,0
+NHI.US,D,20220621,000000,57.3928,59.6334,57.0145,57.0339,593061.40248747,0
+NHI.US,D,20220622,000000,56.7235,58.0524,56.2676,57.6741,536769.60201669,0
+NHI.US,D,20220623,000000,57.4024,59.4927,57.4024,59.1193,215216.31347186,0
+NHI.US,D,20220624,000000,59.1678,60.0602,59.1678,59.7983,295067.75981651,0
+NHI.US,D,20220627,000000,59.9535,60.6227,59.4102,59.7595,198312.58715698,0
+NHI.US,D,20220628,000000,60.1863,60.7682,59.8079,59.8177,269093.59045952,0
+NHI.US,D,20220629,000000,59.7586,60.2606,59.2467,60.1425,227784.67096125,0
+NHI.US,D,20220630,000000,59.9752,60.7134,59.3944,59.6602,338320.91224425,0
+NHI.US,D,20220701,000000,59.4928,60.8741,59.4436,60.6248,209839.44683325,0
+NHI.US,D,20220705,000000,59.9752,59.985,58.2821,59.5913,207606.45302475,0
+NHI.US,D,20220706,000000,59.5716,60.172,59.1582,59.67,215092.7730315,0
+NHI.US,D,20220707,000000,59.8177,60.0096,58.9219,59.2074,144034.19617275,0
+NHI.US,D,20220708,000000,59.2369,59.985,59.0893,59.5322,160554.0834885,0
+NHI.US,D,20220711,000000,59.4633,59.8078,58.6463,59.1582,132894.625149,0
+NHI.US,D,20220712,000000,59.4239,60.5756,59.3846,59.9752,202693.46027775,0
+NHI.US,D,20220713,000000,59.1582,59.5617,58.6562,59.0105,151429.083312,0
+NHI.US,D,20220714,000000,57.9277,59.2566,57.7998,59.0696,117481.07553,0
+NHI.US,D,20220715,000000,59.9555,60.2901,59.0942,59.9062,154554.055539,0
+NHI.US,D,20220718,000000,60.0441,60.2803,59.2861,59.6011,188111.949753,0
+NHI.US,D,20220719,000000,59.857,60.2901,59.6306,60.2606,215582.446833,0
+NHI.US,D,20220720,000000,59.9456,60.4279,59.3181,60.0736,180000.838485,0
+NHI.US,D,20220721,000000,59.6602,60.6347,58.9514,60.5756,170601.539706,0
+NHI.US,D,20220722,000000,60.7823,61.1662,60.487,61.1563,143974.2568485,0
+NHI.US,D,20220725,000000,61.176,62.3572,61.176,62.0718,273092.70456975,0
+NHI.US,D,20220726,000000,62.2588,62.5049,61.934,61.9635,179793.590652,0
+NHI.US,D,20220727,000000,62.18,62.6427,61.9241,62.3966,160440.3003645,0
+NHI.US,D,20220728,000000,62.751,63.3317,62.6722,62.9872,151360.000701,0
+NHI.US,D,20220729,000000,62.7608,64.1093,62.5541,63.8239,226221.168927,0
+NHI.US,D,20220801,000000,63.5975,64.9165,63.2333,64.7885,249527.40685275,0
+NHI.US,D,20220802,000000,64.818,64.9657,63.8436,63.8731,148769.4027885,0
+NHI.US,D,20220803,000000,63.9814,64.3357,62.9183,63.0463,281868.22800825,0
+NHI.US,D,20220804,000000,63.2333,63.2333,62.2194,62.751,276827.22924675,0
+NHI.US,D,20220805,000000,62.5049,62.6525,61.5402,62.0619,180544.35608625,0
+NHI.US,D,20220808,000000,62.249,63.2825,62.249,62.9085,237075.26622,0
+NHI.US,D,20220809,000000,63.1644,63.8235,63.0955,63.7058,418674.14804475,0
+NHI.US,D,20220810,000000,63.9814,64.2964,63.2825,63.7156,321498.280545,0
+NHI.US,D,20220811,000000,63.9715,64.3849,63.5286,63.814,304832.10064125,0
+NHI.US,D,20220812,000000,64.2471,65.133,63.8731,65.1232,404689.998921,0
+NHI.US,D,20220815,000000,64.9657,65.1035,64.3357,64.6999,276208.53351,0
+NHI.US,D,20220816,000000,64.3849,64.8525,64.1093,64.5227,244447.80310275,0
+NHI.US,D,20220817,000000,64.3259,64.7098,63.7451,64.4538,229398.969033,0
+NHI.US,D,20220818,000000,64.6999,66.0091,64.257,64.2767,249750.90941775,0
+NHI.US,D,20220819,000000,64.1192,65.6695,63.7747,65.389,308167.3684635,0
+NHI.US,D,20220822,000000,65.2019,65.9402,64.9263,65.6547,293230.28567625,0
+NHI.US,D,20220823,000000,65.5169,66.0515,64.5818,64.8673,368590.2709905,0
+NHI.US,D,20220824,000000,65.0641,65.8122,64.6261,65.4874,216941.7487965,0
+NHI.US,D,20220825,000000,65.7532,66.1075,65.635,66.0485,171374.65539675,0
+NHI.US,D,20220826,000000,65.8122,66.0878,65.2019,65.2315,214320.6732615,0
+NHI.US,D,20220829,000000,64.9952,65.6055,64.3259,65.3693,256547.41923525,0
+NHI.US,D,20220830,000000,65.4579,65.8417,64.7393,64.8771,251887.390755,0
+NHI.US,D,20220831,000000,64.9657,65.6941,64.4735,64.4834,418041.2294175,0
+NHI.US,D,20220901,000000,64.1487,64.6704,63.0216,63.4203,344019.211731,0
+NHI.US,D,20220902,000000,63.8829,64.3653,63.0364,63.1348,327503.38809825,0
+NHI.US,D,20220906,000000,63.4105,64.0601,62.9872,63.499,232578.8009805,0
+NHI.US,D,20220907,000000,63.5384,64.9755,63.4892,64.8476,238991.2927545,0
+NHI.US,D,20220908,000000,64.3062,65.1822,64.3062,64.4637,203646.39394125,0
+NHI.US,D,20220909,000000,64.8279,65.4431,64.3751,65.1035,264997.84803375,0
+NHI.US,D,20220912,000000,65.635,66.0681,65.3023,65.8024,275516.69147925,0
+NHI.US,D,20220913,000000,65.1133,65.9992,63.8632,64.1192,322324.22411475,0
+NHI.US,D,20220914,000000,63.7747,64.0746,60.7036,61.4713,514115.83882425,0
+NHI.US,D,20220915,000000,61.5205,62.3425,61.1071,61.2056,208951.53209775,0
+NHI.US,D,20220916,000000,60.9299,61.5698,60.0244,61.4812,715500.793176,0
+NHI.US,D,20220919,000000,60.8512,61.934,60.3752,61.7765,204412.39818675,0
+NHI.US,D,20220920,000000,61.1563,61.7026,60.6051,61.4615,193333.782408,0
+NHI.US,D,20220921,000000,61.9635,62.6328,60.8709,60.8709,205806.24145575,0
+NHI.US,D,20220922,000000,60.6839,60.6839,59.2172,59.7684,215824.2359715,0
+NHI.US,D,20220923,000000,59.2861,59.5863,58.0557,58.3116,206531.60887125,0
+NHI.US,D,20220926,000000,58.036,58.0459,54.207,55.5161,701457.72064875,0
+NHI.US,D,20220927,000000,55.9591,57.1797,55.1323,55.3094,446250.30088275,0
+NHI.US,D,20220928,000000,55.9689,57.1403,55.3734,56.53,414746.59842525,0
+NHI.US,D,20220929,000000,56.18,56.465,53.77,55.31,291594,0
+NHI.US,D,20220930,000000,55.97,56.85,55.55,56.53,267675,0
+NHI.US,D,20221003,000000,57.38,57.38,56.09,56.33,301708,0
+NHI.US,D,20221004,000000,57.01,57.8,55.83,56.41,348220,0
+NHI.US,D,20221005,000000,55.75,55.83,53.58,54.3,425758,0
+NHI.US,D,20221006,000000,54.43,54.48,52.62,52.67,417658,0
+NHI.US,D,20221007,000000,52.7,53.34,50.85,51.31,361571,0
+NHI.US,D,20221010,000000,51.4,51.8,50.97,51.14,244799,0
+NHI.US,D,20221011,000000,51.19,51.7,50.73,51.51,246562,0
+NHI.US,D,20221012,000000,51.37,52.04,51.04,51.71,228935,0
+NHI.US,D,20221013,000000,51.18,53.24,50.91,53,358634,0
+NHI.US,D,20221014,000000,53.73,53.73,52,52.25,141780,0
+NHI.US,D,20221017,000000,53.13,54.29,53.13,54.23,540176,0
+NHI.US,D,20221018,000000,54.79,55.54,54.36,54.6,332744,0
+NHI.US,D,20221019,000000,53.98,54.95,53.935,54.64,205676,0
+NHI.US,D,20221020,000000,54.82,55.28,54.565,54.76,173345,0
+NHI.US,D,20221021,000000,55,55.205,54.06,54.83,161535,0
+NHI.US,D,20221024,000000,55.11,55.645,54.96,55.19,178310,0
+NHI.US,D,20221025,000000,55.045,56.46,54.73,55.71,338452,0
+NHI.US,D,20221026,000000,55.76,56.63,55.45,56.01,219617,0
+NHI.US,D,20221027,000000,56.68,57.5,56.03,56.2,185770,0
+NHI.US,D,20221028,000000,56.4,57.19,55.88,57.01,250885,0
+NHI.US,D,20221031,000000,56.29,57.09,56.29,56.7,214893,0
+NHI.US,D,20221101,000000,56.41,56.41,55.06,55.5,256038,0
+NHI.US,D,20221102,000000,55.22,56.18,54.84,55.04,234272,0
+NHI.US,D,20221103,000000,54.33,54.88,53.17,54.54,166684,0
+NHI.US,D,20221104,000000,54.68,56.58,54.65,55.61,187069,0
+NHI.US,D,20221107,000000,56.17,56.275,54.72,55.39,165838,0
+NHI.US,D,20221108,000000,55.13,55.93,54.195,54.41,313100,0
+NHI.US,D,20221109,000000,55.02,56.48,54.14,54.59,190769,0
+NHI.US,D,20221110,000000,55.96,57.83,55.77,57.58,276058,0
+NHI.US,D,20221111,000000,57.15,57.4969,56.42,57.26,234149,0
+NHI.US,D,20221114,000000,57.05,57.06,55.57,55.7,249084,0
+NHI.US,D,20221115,000000,56.37,56.95,54.445,55.02,348521,0
+NHI.US,D,20221116,000000,55.07,55.08,53.11,53.2,258072,0
+NHI.US,D,20221117,000000,53.05,53.26,52.27,53.22,276034,0
+NHI.US,D,20221118,000000,54.23,54.53,53.1,53.69,269224,0
+NHI.US,D,20221121,000000,53.83,55.45,53.83,55.3,273046,0
+NHI.US,D,20221122,000000,55.29,55.71,54.8,55.12,316778,0
+NHI.US,D,20221123,000000,55.07,55.08,53.695,54.15,200077,0
+NHI.US,D,20221125,000000,54.22,54.76,54.02,54.76,86744,0
+NHI.US,D,20221128,000000,54.6,55.18,53.16,53.3,228571,0
+NHI.US,D,20221129,000000,53.39,55.15,53.39,54.91,184202,0
+NHI.US,D,20221130,000000,54.74,56.3,53.9,56.26,459927,0
+NHI.US,D,20221201,000000,56.51,56.975,55.26,55.64,237042,0
+NHI.US,D,20221202,000000,55.43,57.52,55.2,56.96,299876,0
+NHI.US,D,20221205,000000,56.24,56.81,55.87,56.41,278141,0
+NHI.US,D,20221206,000000,56.38,56.96,55.92,56.4,281324,0
+NHI.US,D,20221207,000000,56.23,57.27,55.66,55.76,439779,0
+NHI.US,D,20221208,000000,56.04,57.15,55.89,56.54,156337,0
+NHI.US,D,20221209,000000,57.53,57.61,56.58,56.7,254525,0
+NHI.US,D,20221212,000000,56.77,57.04,55.9,56.79,236498,0
+NHI.US,D,20221213,000000,57.74,58.48,56.33,56.61,292532,0
+NHI.US,D,20221214,000000,56.47,57.21,55.21,55.7,260459,0
+NHI.US,D,20221215,000000,55.5,56.05,55.07,55.82,243134,0
+NHI.US,D,20221216,000000,54.99,55.52,54.16,55.4,694092,0
+NHI.US,D,20221219,000000,55.35,55.35,54.62,55.04,163791,0
+NHI.US,D,20221220,000000,54.94,55.55,54.35,54.81,158580,0
+NHI.US,D,20221221,000000,55.23,55.85,54.5,54.62,146831,0
+NHI.US,D,20221222,000000,54.51,54.57,53.27,54.05,201063,0
+NHI.US,D,20221223,000000,54,54.56,53.72,54.08,173467,0
+NHI.US,D,20221227,000000,54,54.27,53.6,54.1,209621,0
+NHI.US,D,20221228,000000,54.32,54.54,52.52,52.6,225045,0
+NHI.US,D,20221229,000000,52.37,52.73,51.91,52.11,240833,0
+NHI.US,D,20221230,000000,51.83,52.72,51.7907,52.22,238545,0
+NHI.US,D,20230103,000000,53.1,53.59,51.88,52.83,248730,0
+NHI.US,D,20230104,000000,53,54.59,53,53.78,194061,0
+NHI.US,D,20230105,000000,53.74,53.74,52.23,52.47,302966,0
+NHI.US,D,20230106,000000,52.78,54.22,52.78,54.18,195982,0
+NHI.US,D,20230109,000000,53.96,54.14,52.86,52.86,213150,0
+NHI.US,D,20230110,000000,52.55,52.755,52.02,52.28,169806,0
+NHI.US,D,20230111,000000,52.57,54.09,52.57,54.08,169080,0
+NHI.US,D,20230112,000000,54.41,55.29,54.075,55.25,184238,0
+NHI.US,D,20230113,000000,54.96,55.4199,54.69,55.15,245120,0
+NHI.US,D,20230117,000000,55.22,56.53,55.22,56.08,242366,0
+NHI.US,D,20230118,000000,56.44,56.93,55.495,55.73,264666,0
+NHI.US,D,20230119,000000,55.74,56.08,55.285,56.08,178396,0
+NHI.US,D,20230120,000000,56.16,56.16,55.38,56.14,177233,0
+NHI.US,D,20230123,000000,56,57.03,55.68,57.02,184845,0
+NHI.US,D,20230124,000000,57.23,57.58,56.43,56.44,171706,0
+NHI.US,D,20230125,000000,56.42,56.6,55.9,56.37,165874,0
+NHI.US,D,20230126,000000,56.37,57.0299,56.19,56.92,155925,0
+NHI.US,D,20230127,000000,57,57.94,56.92,57.66,188555,0
+NHI.US,D,20230130,000000,57.53,58.1599,57.28,57.47,172733,0
+NHI.US,D,20230131,000000,57.48,58.83,57.39,58.83,396094,0
+NHI.US,D,20230201,000000,58.66,59.39,57.97,59.02,209942,0
+NHI.US,D,20230202,000000,59.17,60.17,58.81,59.6,246024,0
+NHI.US,D,20230203,000000,59.11,59.42,58.26,59.17,255542,0
+NHI.US,D,20230206,000000,58.84,58.84,57.35,57.92,191992,0
+NHI.US,D,20230207,000000,57.41,57.85,56.94,57.05,280045,0
+NHI.US,D,20230208,000000,56.74,57.495,56.74,57.26,262847,0
+NHI.US,D,20230209,000000,57.5,57.625,56.261,56.38,400734,0
+NHI.US,D,20230210,000000,56.36,58.01,56.2,58.01,416018,0
+NHI.US,D,20230213,000000,58,58.49,57.88,58.03,245405,0
+NHI.US,D,20230214,000000,57.86,57.93,57.28,57.7,201269,0
+NHI.US,D,20230215,000000,57.23,58.265,57.21,58.12,171454,0
+NHI.US,D,20230216,000000,57.3,58.93,57.0383,58.58,131570,0
+NHI.US,D,20230217,000000,58.83,59.21,58.01,58.51,291166,0
+NHI.US,D,20230221,000000,57.83,58.14,57.63,57.8,251356,0
+NHI.US,D,20230222,000000,56.24,57.09,53.7,53.91,1015567,0
+NHI.US,D,20230223,000000,53.98,55.62,53.75,55.19,348974,0
+NHI.US,D,20230224,000000,54.63,54.95,53.8,54.73,274696,0
+NHI.US,D,20230227,000000,55.06,55.74,54.98,55.56,394392,0
+NHI.US,D,20230228,000000,55.6,55.9,55,55,674982,0
+NHI.US,D,20230301,000000,54.77,55.07,53.48,53.73,313260,0
+NHI.US,D,20230302,000000,53.46,53.93,53.3,53.8,374399,0
+NHI.US,D,20230303,000000,54.32,54.32,53.61,53.89,196352,0
+NHI.US,D,20230306,000000,53.78,53.82,52.66,52.95,337559,0
+NHI.US,D,20230307,000000,52.98,52.98,52.05,52.21,201712,0
+NHI.US,D,20230308,000000,52.38,52.86,52.25,52.77,252539,0
+NHI.US,D,20230309,000000,52.91,52.96,52.37,52.6,209967,0
+NHI.US,D,20230310,000000,52.47,52.86,50.96,51.25,254521,0
+NHI.US,D,20230313,000000,50.91,52.47,50.91,51.69,258565,0
+NHI.US,D,20230314,000000,52.73,53.46,52.03,52.64,225115,0
+NHI.US,D,20230315,000000,51.83,53.17,51.54,52.82,366744,0
+NHI.US,D,20230316,000000,52.09,53.14,52.05,52.8,366447,0
+NHI.US,D,20230317,000000,52.55,52.81,50.97,50.97,597337,0
+NHI.US,D,20230320,000000,51.57,51.93,51.03,51.7,294876,0
+NHI.US,D,20230321,000000,52.27,52.3098,50.835,51.15,221058,0
+NHI.US,D,20230322,000000,51.08,51.175,48.98,49.11,294592,0
+NHI.US,D,20230323,000000,49.18,49.95,48.045,48.25,414453,0
+NHI.US,D,20230324,000000,48.13,49.385,48.0601,49.36,283291,0
+NHI.US,D,20230327,000000,49.69,50.45,49.6,49.74,194702,0
+NHI.US,D,20230328,000000,49.57,49.95,49.47,49.75,185862,0
+NHI.US,D,20230329,000000,49.94,50.69,49.94,50.64,236982,0
+NHI.US,D,20230330,000000,50.28,50.835,50.15,50.8,189746,0
+NHI.US,D,20230331,000000,51.07,51.6,50.63,51.58,268853,0
+NHI.US,D,20230403,000000,51.5,51.795,49.6,50.17,307054,0
+NHI.US,D,20230404,000000,50.41,50.6399,48.85,49.56,307951,0
+NHI.US,D,20230405,000000,49.31,50.72,49.31,50.09,251289,0
+NHI.US,D,20230406,000000,50.49,50.71,49.9997,50.45,162977,0
+NHI.US,D,20230410,000000,50.32,50.75,49.81,50.65,190551,0
+NHI.US,D,20230411,000000,50.65,51.545,50.4482,51,262948,0
+NHI.US,D,20230412,000000,51.16,51.56,50.5,50.52,181579,0
+NHI.US,D,20230413,000000,50.54,50.7844,49.84,50.38,162293,0
+NHI.US,D,20230414,000000,50.58,50.84,49.85,50.21,221042,0
+NHI.US,D,20230417,000000,50.33,50.91,49.9999,50.65,373825,0
+NHI.US,D,20230418,000000,50.53,50.71,49.63,50.13,256352,0
+NHI.US,D,20230419,000000,49.98,50.305,49.56,50.13,151136,0
+NHI.US,D,20230420,000000,49.93,50.18,49.645,49.87,174086,0
+NHI.US,D,20230421,000000,49.98,50.28,49.4,49.99,112945,0
+NHI.US,D,20230424,000000,50.14,50.235,49.1002,49.5,122490,0
+NHI.US,D,20230425,000000,49.3,49.41,48.78,48.88,116599,0
+NHI.US,D,20230426,000000,48.6,49,47.94,48.43,164024,0
+NHI.US,D,20230427,000000,48.37,50.11,48.37,50.06,197510,0
+NHI.US,D,20230428,000000,50.12,50.4,49.52,49.77,239072,0
+NHI.US,D,20230501,000000,49.7,50.31,49.19,49.36,148761,0
+NHI.US,D,20230502,000000,49.23,49.28,47.7541,48.19,176098,0
+NHI.US,D,20230503,000000,48.44,49.8,48.2635,48.79,255544,0
+NHI.US,D,20230504,000000,48.47,48.99,47.54,48.76,188406,0
+NHI.US,D,20230505,000000,49.32,49.68,48.72,49.3,193145,0
+NHI.US,D,20230508,000000,49.13,49.66,49,49.53,329511,0
+NHI.US,D,20230509,000000,49.4,49.585,48.9594,49.26,320834,0
+NHI.US,D,20230510,000000,50.24,53.42,49.85,53.3,580843,0
+NHI.US,D,20230511,000000,52.5,53.45,52.01,53.45,273447,0
+NHI.US,D,20230512,000000,53.4,53.66,52.89,53.62,158794,0
+NHI.US,D,20230515,000000,53.84,53.855,53.07,53.2,105178,0
+NHI.US,D,20230516,000000,53.17,53.56,52.14,52.4,156910,0
+NHI.US,D,20230517,000000,52.51,53.41,52.09,53.36,153951,0
+NHI.US,D,20230518,000000,52.92,53.22,52.55,52.82,113309,0
+NHI.US,D,20230519,000000,53.31,53.31,51.7901,52.5,178168,0
+NHI.US,D,20230522,000000,52.5,53.1,51.89,51.91,174570,0
+NHI.US,D,20230523,000000,51.8,53.12,51.8,52.29,145719,0
+NHI.US,D,20230524,000000,52.1,52.145,51.5,51.55,117641,0
+NHI.US,D,20230525,000000,51.3,51.3,50.445,50.96,120121,0
+NHI.US,D,20230526,000000,51.05,51.71,50.43,51.61,186936,0
+NHI.US,D,20230530,000000,51.84,52.32,51.6,51.84,152230,0
+NHI.US,D,20230531,000000,51.71,52.4,51.63,52.11,383813,0
+NHI.US,D,20230601,000000,52.24,53.22,51.95,52.43,150065,0
+NHI.US,D,20230602,000000,53.02,53.89,52.91,53.74,196436,0
+NHI.US,D,20230605,000000,53.51,54.03,52.67,52.77,209618,0
+NHI.US,D,20230606,000000,52.81,54.03,52.68,53.43,163491,0
+NHI.US,D,20230607,000000,53.76,55.1,53.76,54.93,196313,0
+NHI.US,D,20230608,000000,54.66,54.66,53.375,53.5,191582,0
+NHI.US,D,20230609,000000,53.54,53.54,52.6801,52.78,158254,0
+NHI.US,D,20230612,000000,52.89,53.28,52.2075,52.71,213291,0
+NHI.US,D,20230613,000000,52.54,53.33,52.54,53.02,170757,0
+NHI.US,D,20230614,000000,53.06,54.64,53.06,53.84,349907,0
+NHI.US,D,20230615,000000,53.96,54.71,53.33,54.64,262569,0
+NHI.US,D,20230616,000000,54.99,55.19,53.83,54.09,395264,0
+NHI.US,D,20230620,000000,53.88,53.88,52.67,53.42,118250,0
+NHI.US,D,20230621,000000,53.22,53.325,52.355,53.01,158989,0
+NHI.US,D,20230622,000000,53.16,53.25,51.655,52.29,154405,0
+NHI.US,D,20230623,000000,51.84,52.15,50.89,51.34,473623,0
+NHI.US,D,20230626,000000,51.37,52.535,51.37,52.32,146929,0
+NHI.US,D,20230627,000000,52.54,53.115,52.29,52.86,147351,0
+NHI.US,D,20230628,000000,52.66,52.875,52.14,52.59,187242,0
+NHI.US,D,20230629,000000,51.54,52.45,51.49,52.38,121878,0
+NHI.US,D,20230630,000000,52.66,52.76,51.34,52.42,361301,0
+NHI.US,D,20230703,000000,52.42,53.17,52.215,52.89,75888,0
+NHI.US,D,20230705,000000,52.68,53.59,52.46,52.7,172605,0
+NHI.US,D,20230706,000000,52.09,52.27,51.1,52.14,155434,0
+NHI.US,D,20230707,000000,51.82,52.875,51.82,52.25,160493,0
+NHI.US,D,20230710,000000,52.06,52.44,51.655,52.32,147932,0
+NHI.US,D,20230711,000000,52.34,53.42,52.2754,53.31,163652,0
+NHI.US,D,20230712,000000,53.83,54.39,53.59,53.61,151321,0
+NHI.US,D,20230713,000000,53.62,54.04,53.61,53.78,75831,0
+NHI.US,D,20230714,000000,53.59,53.96,53.16,53.77,188526,0
+NHI.US,D,20230717,000000,53.62,53.96,53.11,53.8,142015,0
+NHI.US,D,20230718,000000,53.9,54.175,53.52,53.99,121675,0
+NHI.US,D,20230719,000000,54.35,55.1979,54.29,54.86,178063,0
+NHI.US,D,20230720,000000,54.88,55.85,54.3318,55.81,129624,0
+NHI.US,D,20230721,000000,56.01,56.01,55.42,55.89,146130,0
+NHI.US,D,20230724,000000,55.89,56.3,55.732,56.18,96026,0
+NHI.US,D,20230725,000000,55.9,56.45,55.62,55.92,131393,0
+NHI.US,D,20230726,000000,55.6,56.3071,55.6,56.02,89216,0
+NHI.US,D,20230727,000000,55.95,56.06,55.095,55.34,124270,0
+NHI.US,D,20230728,000000,55.47,55.83,55.03,55.03,137104,0
+NHI.US,D,20230731,000000,54.96,55.315,54.63,54.91,127498,0
+NHI.US,D,20230801,000000,54.93,55.08,54.44,54.85,117755,0
+NHI.US,D,20230802,000000,54.57,55.18,54.3,54.87,97965,0
+NHI.US,D,20230803,000000,54.67,55.13,54.2152,54.99,68008,0
+NHI.US,D,20230804,000000,54.91,55.96,54.63,54.65,133848,0
+NHI.US,D,20230807,000000,54.81,55.84,54.8,55.69,125187,0
+NHI.US,D,20230808,000000,55.31,55.38,54.76,55,213571,0
+NHI.US,D,20230809,000000,54.5,54.5,50.61,51.49,312079,0
+NHI.US,D,20230810,000000,51.64,52.355,51.08,51.31,151633,0
+NHI.US,D,20230811,000000,51.3,51.96,51.3,51.96,148292,0
+NHI.US,D,20230814,000000,51.89,51.95,51.1531,51.7,167340,0
+NHI.US,D,20230815,000000,51.26,51.66,51.02,51.21,150085,0
+NHI.US,D,20230816,000000,51.29,51.41,50.52,50.56,119644,0
+NHI.US,D,20230817,000000,50.5,50.72,49.92,49.93,220210,0
+NHI.US,D,20230818,000000,49.58,50.38,49.56,50.06,134109,0
+NHI.US,D,20230821,000000,49.95,50.1499,49.65,49.69,150537,0
+NHI.US,D,20230822,000000,49.73,50.1,49.5301,49.81,78300,0
+NHI.US,D,20230823,000000,50,50.95,50,50.7,111404,0
+NHI.US,D,20230824,000000,50.69,51.48,50.21,50.26,106531,0
+NHI.US,D,20230825,000000,50.4,50.78,50.17,50.25,78847,0
+NHI.US,D,20230828,000000,50.31,51,50.31,50.66,77536,0
+NHI.US,D,20230829,000000,50.81,51.13,50.4301,51,78755,0
+NHI.US,D,20230830,000000,51.08,51.58,51.01,51.57,88907,0
+NHI.US,D,20230831,000000,51.54,51.6,51.06,51.13,139049,0
+NHI.US,D,20230901,000000,51.54,52.05,51.38,51.77,113323,0
+NHI.US,D,20230905,000000,51.31,51.415,50.36,50.61,133407,0
+NHI.US,D,20230906,000000,50.73,50.9969,50.15,50.65,97680,0
+NHI.US,D,20230907,000000,50.69,50.87,50.34,50.45,121845,0
+NHI.US,D,20230908,000000,50.46,50.82,50.26,50.54,90679,0
+NHI.US,D,20230911,000000,50.71,50.83,50.2556,50.77,81710,0
+NHI.US,D,20230912,000000,50.73,51.06,50.41,50.75,81345,0
+NHI.US,D,20230913,000000,51.01,51.01,50,50.09,132898,0
+NHI.US,D,20230914,000000,50.5,51.28,50.2557,50.82,87676,0
+NHI.US,D,20230915,000000,50.59,51.01,50.14,50.91,422405,0
+NHI.US,D,20230918,000000,50.85,51.13,50.38,50.41,77232,0
+NHI.US,D,20230919,000000,50.5,50.79,50.31,50.58,75981,0
+NHI.US,D,20230920,000000,50.74,51.445,50.68,50.7,106454,0
+NHI.US,D,20230921,000000,50.56,51.025,50.41,50.82,104945,0
+NHI.US,D,20230922,000000,50.78,51.68,50.75,51.32,148758,0
+NHI.US,D,20230925,000000,51.32,52.36,50.87,52.11,181658,0
+NHI.US,D,20230926,000000,51.83,51.99,51.095,51.15,133725,0
+NHI.US,D,20230927,000000,51.4,51.584,50.84,50.89,199766,0
+NHI.US,D,20230928,000000,49.75,51.415,49.75,51.06,137958,0
+NHI.US,D,20230929,000000,51.45,51.67,50.91,51.36,190740,0
+NHI.US,D,20231002,000000,51.07,52.12,50.45,51.06,221258,0
+NHI.US,D,20231003,000000,50.48,50.785,50.08,50.6,123403,0
+NHI.US,D,20231004,000000,50.76,52.01,50.5,51.88,134015,0
+NHI.US,D,20231005,000000,51.67,52.485,51.67,52.07,170166,0
+NHI.US,D,20231006,000000,51.82,52.24,51.16,51.37,156579,0
+NHI.US,D,20231009,000000,51.24,51.955,50.84,50.97,412013,0
+NHI.US,D,20231010,000000,51.14,51.51,50.265,50.33,287120,0
+NHI.US,D,20231011,000000,50.56,51.0975,50.0506,50.84,191305,0
+NHI.US,D,20231012,000000,50.79,51.24,49.75,49.94,209146,0
+NHI.US,D,20231013,000000,49.94,50.13,49.67,49.68,159103,0
+NHI.US,D,20231016,000000,50.01,50.15,49.53,49.83,162700,0
+NHI.US,D,20231017,000000,49.57,50.69,49.57,50.49,218332,0
+NHI.US,D,20231018,000000,50.05,50.1305,49.41,49.66,153306,0
+NHI.US,D,20231019,000000,49.33,50.01,49.1,49.11,182641,0
+NHI.US,D,20231020,000000,49.33,49.59,48.96,49.06,229828,0
+NHI.US,D,20231023,000000,48.75,49.31,48.51,48.61,135607,0
+NHI.US,D,20231024,000000,48.8,50.66,48.8,50.65,433176,0
+NHI.US,D,20231025,000000,50.28,50.775,50.08,50.15,210582,0
+NHI.US,D,20231026,000000,50.52,50.965,50.07,50.38,136461,0
+NHI.US,D,20231027,000000,50.49,50.49,49.08,49.4,76190,0
+NHI.US,D,20231030,000000,49.88,50.02,48.97,49.61,120479,0
+NHI.US,D,20231031,000000,49.92,50.05,49.48,50.04,132038,0
+NHI.US,D,20231101,000000,50.17,50.425,49.74,50.23,110113,0
+NHI.US,D,20231102,000000,50.87,51.67,50.735,51.4,140904,0
+NHI.US,D,20231103,000000,52.28,52.68,51.001,51.44,177962,0
+NHI.US,D,20231106,000000,51.15,51.34,50.75,51.22,127156,0
+NHI.US,D,20231107,000000,50.92,51.02,50.06,50.37,174028,0
+NHI.US,D,20231108,000000,50.22,51.67,49.25,51.47,216832,0
+NHI.US,D,20231109,000000,51.63,51.63,50.22,50.29,96371,0
+NHI.US,D,20231110,000000,50.48,50.93,50.12,50.84,109232,0
+NHI.US,D,20231113,000000,50.58,51.32,50.57,51.27,70268,0
+NHI.US,D,20231114,000000,52.3,53.86,52.3,53.73,174841,0
+NHI.US,D,20231115,000000,53.56,54.06,52.91,53.36,153341,0
+NHI.US,D,20231116,000000,53.58,53.58,52.98,53.11,127663,0
+NHI.US,D,20231117,000000,53.56,53.97,52.85,53.67,224765,0
+NHI.US,D,20231120,000000,53.44,54.15,53.18,53.95,93825,0
+NHI.US,D,20231121,000000,53.67,53.84,53.28,53.6,75425,0
+NHI.US,D,20231122,000000,54.12,54.14,53.49,53.78,69745,0
+NHI.US,D,20231124,000000,53.8,54.58,53.725,54.3,48613,0
+NHI.US,D,20231127,000000,54.04,54.41,53.86,54.12,117385,0
+NHI.US,D,20231128,000000,53.85,54.71,53.7,54.46,90585,0
+NHI.US,D,20231129,000000,54.7,55.14,54.4,54.48,97887,0
+NHI.US,D,20231130,000000,54.54,54.78,53.98,54.26,227022,0
+NHI.US,D,20231201,000000,54.37,55.97,54.37,55.82,178719,0
+NHI.US,D,20231204,000000,55.71,56.0026,55.51,55.9,107975,0
+NHI.US,D,20231205,000000,55.92,56.17,55.52,55.86,103704,0
+NHI.US,D,20231206,000000,56.1,56.6955,55.23,55.27,137924,0
+NHI.US,D,20231207,000000,55.18,55.74,55.045,55.24,181481,0
+NHI.US,D,20231208,000000,55.03,55.5,54.91,55.01,102748,0
+NHI.US,D,20231211,000000,55.02,55.74,54.86,55.25,133985,0
+NHI.US,D,20231212,000000,55.2,55.6,55,55.01,96352,0
+NHI.US,D,20231213,000000,55.14,57.55,54.7901,56.81,320239,0
+NHI.US,D,20231214,000000,57.55,58.4,56.8,57.25,267164,0
+NHI.US,D,20231215,000000,57.06,57.46,55.94,56.21,509499,0
+NHI.US,D,20231218,000000,56.46,56.67,55.97,56.29,186709,0
+NHI.US,D,20231219,000000,56.54,57.54,56.24,57.31,273298,0
+NHI.US,D,20231220,000000,57.2,58.34,56.92,56.94,250975,0
+NHI.US,D,20231221,000000,57.44,57.81,56.7,56.92,137778,0
+NHI.US,D,20231222,000000,57.22,57.54,56.74,56.86,104994,0
+NHI.US,D,20231226,000000,56.86,57.28,56.84,56.94,74915,0
+NHI.US,D,20231227,000000,57.14,57.51,57.085,57.44,121891,0
+NHI.US,D,20231228,000000,56.59,56.88,55.9178,56.7,134821,0
+NHI.US,D,20231229,000000,56.5,56.7334,55.76,55.85,168012,0
+NHI.US,D,20240102,000000,55.65,56.392,55.395,55.67,102366,0
+NHI.US,D,20240103,000000,55.57,55.57,54.23,54.4,211145,0
+NHI.US,D,20240104,000000,54.76,54.82,53.8,53.86,121165,0
+NHI.US,D,20240105,000000,53.36,53.981,52.96,53.06,132372,0
+NHI.US,D,20240108,000000,53.06,53.8,53.06,53.74,103079,0
+NHI.US,D,20240109,000000,53.18,53.92,52.99,53.86,135799,0
+NHI.US,D,20240110,000000,53.93,54.86,53.66,54.86,123067,0
+NHI.US,D,20240111,000000,54.65,55.69,54.5,55.43,115436,0
+NHI.US,D,20240112,000000,56.15,56.68,55.97,56.59,80779,0
+NHI.US,D,20240116,000000,56.33,56.5432,55.81,55.81,112254,0
+NHI.US,D,20240117,000000,55.19,55.85,54.215,54.82,92230,0
+NHI.US,D,20240118,000000,54.8,54.8,53.97,54.16,130854,0
+NHI.US,D,20240119,000000,54.46,55.11,53.98,55,188358,0
+NHI.US,D,20240122,000000,55.17,55.94,54.68,55.72,180764,0
+NHI.US,D,20240123,000000,56.21,56.21,54.89,55.2,141315,0
+NHI.US,D,20240124,000000,55.81,55.81,53.95,53.96,107846,0
+NHI.US,D,20240125,000000,54.69,54.7,53.86,54.03,124312,0
+NHI.US,D,20240126,000000,54.35,55,54.16,54.57,124076,0
+NHI.US,D,20240129,000000,54.57,54.98,54.13,54.19,224887,0
+NHI.US,D,20240130,000000,54.6,54.72,53.69,54.71,188705,0
+NHI.US,D,20240131,000000,54.96,55,53.13,53.18,255326,0
+NHI.US,D,20240201,000000,53.06,53.61,52.85,53.58,149678,0
+NHI.US,D,20240202,000000,52.67,53.29,51.75,53.11,193356,0
+NHI.US,D,20240205,000000,52.38,52.84,51.9624,52.15,207734,0
+NHI.US,D,20240206,000000,52,52.74,51.9,51.91,120293,0
+NHI.US,D,20240207,000000,51.91,52.145,51.59,51.62,116806,0
+NHI.US,D,20240208,000000,51.7,52.81,51.7,52.76,111705,0
+NHI.US,D,20240209,000000,52.68,53.51,52.385,53.33,149537,0
+NHI.US,D,20240212,000000,53.39,54.11,53.37,53.7,137291,0
+NHI.US,D,20240213,000000,52.33,52.99,51.91,52.41,202355,0
+NHI.US,D,20240214,000000,52.88,53.48,52.52,52.8,168549,0
+NHI.US,D,20240215,000000,53.01,53.7,53.01,53.64,118345,0
+NHI.US,D,20240216,000000,53.04,53.56,52.6801,53.26,216103,0
+NHI.US,D,20240220,000000,52.53,53.81,52.1,53.24,223948,0
+NHI.US,D,20240221,000000,53.5,57,51.96,56.76,435649,0
+NHI.US,D,20240222,000000,56.49,57.61,55.9911,57.59,258249,0
+NHI.US,D,20240223,000000,57.8,58.065,57.16,57.76,177251,0
+NHI.US,D,20240226,000000,59.36,59.68,58.06,58.15,242431,0
+NHI.US,D,20240227,000000,58.55,59.18,58.18,58.85,285914,0
+NHI.US,D,20240228,000000,58.71,59.8199,58.415,58.48,287032,0
+NHI.US,D,20240229,000000,59.2,59.485,57.365,57.47,582883,0
+NHI.US,D,20240301,000000,57.29,58.07,56.7,57.7,303422,0
+NHI.US,D,20240304,000000,57.5,58.72,57.5,58.62,126013,0
+NHI.US,D,20240305,000000,58.34,58.655,57.56,57.8,134590,0
+NHI.US,D,20240306,000000,58.09,58.7,57.755,58.26,128479,0
+NHI.US,D,20240307,000000,58.7,58.7,57.875,58.33,153883,0
+NHI.US,D,20240308,000000,58.7,58.99,58.47,58.65,122864,0
+NHI.US,D,20240311,000000,58.74,59.26,58.35,59,110745,0
+NHI.US,D,20240312,000000,59.87,59.87,59.1,59.56,199891,0
+NHI.US,D,20240313,000000,59.29,60.4,59.29,59.9,292062,0
+NHI.US,D,20240314,000000,59.42,59.9099,58.94,59.45,168922,0
+NHI.US,D,20240315,000000,58.82,60.18,58.82,60.1,373363,0
+NHI.US,D,20240318,000000,60.06,60.93,59.69,60.59,153888,0
+NHI.US,D,20240319,000000,60.72,61.46,60.415,61.33,145961,0
+NHI.US,D,20240320,000000,60.93,61.3,60.285,61.01,139439,0
+NHI.US,D,20240321,000000,61.32,62.12,61.12,62.05,133955,0
+NHI.US,D,20240322,000000,62.3,62.3,61.23,61.3,99365,0
+NHI.US,D,20240325,000000,61.55,62.03,61.5124,61.62,80813,0
+NHI.US,D,20240326,000000,61.81,62.135,61.455,61.57,154777,0
+NHI.US,D,20240327,000000,61.25,61.99,61.0201,61.82,134547,0
+NHI.US,D,20240328,000000,62,62.93,61.98,62.83,199585,0
+NHI.US,D,20240401,000000,62.87,62.87,61.6,61.75,102833,0
+NHI.US,D,20240402,000000,61.08,61.45,60.16,60.33,119932,0
+NHI.US,D,20240403,000000,60.23,60.69,59.56,59.89,403264,0
+NHI.US,D,20240404,000000,60.56,60.755,59.14,59.31,145115,0
+NHI.US,D,20240405,000000,59.34,60.22,59.29,60.14,158277,0
+NHI.US,D,20240408,000000,60.35,61.255,60.03,61.01,117836,0
+NHI.US,D,20240409,000000,61.06,61.29,60.6,60.99,188225,0
+NHI.US,D,20240410,000000,59.87,60.2177,57.8,58.35,174811,0
+NHI.US,D,20240411,000000,58.77,59.07,58.394,58.9,124879,0
+NHI.US,D,20240412,000000,58.65,58.935,58.15,58.42,88578,0
+NHI.US,D,20240415,000000,58.62,59.09,57.95,59.05,125995,0
+NHI.US,D,20240416,000000,58.58,58.93,58,58.81,116171,0
+NHI.US,D,20240417,000000,59.08,60.095,58.71,59.55,226095,0
+NHI.US,D,20240418,000000,59.99,60.62,59.58,60.44,167921,0
+NHI.US,D,20240419,000000,60.45,61.69,60.45,61.52,213432,0
+NHI.US,D,20240422,000000,61.5,62.53,61.2,62.32,165525,0
+NHI.US,D,20240423,000000,62.64,63.1899,62.41,62.74,136279,0
+NHI.US,D,20240424,000000,62.36,62.94,61.645,62.85,128773,0
+NHI.US,D,20240425,000000,62.4,62.8281,61.96,62.61,115759,0
+NHI.US,D,20240426,000000,62.9,63.365,62.83,62.89,87786,0
+NHI.US,D,20240429,000000,63.15,63.42,62.65,62.78,100665,0
+NHI.US,D,20240430,000000,62.61,63.525,62.61,63.06,130886,0
+NHI.US,D,20240501,000000,63.28,64.42,63.14,63.4,197544,0
+NHI.US,D,20240502,000000,63.96,64.63,63.8881,64.44,149834,0
+NHI.US,D,20240503,000000,65,65.23,63.85,64.72,210974,0
+NHI.US,D,20240506,000000,64.77,64.9,64.14,64.25,137248,0
+NHI.US,D,20240507,000000,64.6,66.1,64.26,65.65,311091,0
+NHI.US,D,20240508,000000,65.43,65.86,64.57,65.64,187871,0
+NHI.US,D,20240509,000000,65.84,65.9,65.0001,65.45,106125,0
+NHI.US,D,20240510,000000,65.56,65.67,65.16,65.3,81326,0
+NHI.US,D,20240513,000000,65.51,65.86,65.37,65.86,77812,0
+NHI.US,D,20240514,000000,66,66.87,65.99,66.75,130088,0
+NHI.US,D,20240515,000000,67,67.45,66.36,66.65,173334,0
+NHI.US,D,20240516,000000,66.68,66.89,66.33,66.64,94827,0
+NHI.US,D,20240517,000000,66.86,66.95,66.02,66.51,134753,0
+NHI.US,D,20240520,000000,66.39,66.8299,65.66,65.79,173165,0
+NHI.US,D,20240521,000000,65.67,66.37,65.65,65.9,93753,0
+NHI.US,D,20240522,000000,65.65,66.3199,65.28,65.57,116126,0
+NHI.US,D,20240523,000000,65.62,66.0099,64.26,64.59,180408,0
+NHI.US,D,20240524,000000,65.13,65.13,64.67,64.97,96891,0
+NHI.US,D,20240528,000000,64.99,65.4999,64.68,64.78,156689,0
+NHI.US,D,20240529,000000,64.41,64.9473,63.91,64.04,122167,0
+NHI.US,D,20240530,000000,64.45,65.325,64.2646,65.23,88583,0
+NHI.US,D,20240531,000000,65.4,66.26,65.4,66.08,156484,0
+NHI.US,D,20240603,000000,66.2,67.45,65.77,67.32,151411,0
+NHI.US,D,20240604,000000,67.14,68.135,66.93,67,160920,0
+NHI.US,D,20240605,000000,67.15,67.5,66.39,66.56,99868,0
+NHI.US,D,20240606,000000,66.25,66.92,66.17,66.86,85521,0
+NHI.US,D,20240607,000000,66.32,66.72,65.29,65.59,128680,0
+NHI.US,D,20240610,000000,65.22,65.8,64.52,64.53,109727,0
+NHI.US,D,20240611,000000,64.27,64.965,64.0001,64.63,134784,0
+NHI.US,D,20240612,000000,65.93,66.35,65.27,65.35,153853,0
+NHI.US,D,20240613,000000,65.6,66.18,65.2844,65.99,122440,0
+NHI.US,D,20240614,000000,65.48,66.495,65.32,66.44,127738,0
+NHI.US,D,20240617,000000,66.21,67.18,65.84,66.95,153454,0
+NHI.US,D,20240618,000000,67.31,67.965,67.15,67.6,136896,0
+NHI.US,D,20240620,000000,67.25,67.75,66.41,66.6,108441,0
+NHI.US,D,20240621,000000,66.7,67.22,66.345,66.75,340152,0
+NHI.US,D,20240624,000000,67.01,67.74,66.67,67.32,114309,0
+NHI.US,D,20240625,000000,67.15,67.17,66.48,66.68,93468,0
+NHI.US,D,20240626,000000,66.19,67.13,65.94,66.89,137255,0
+NHI.US,D,20240627,000000,67.15,67.69,66.76,67.57,115463,0
+NHI.US,D,20240628,000000,67.11,67.84,66.65,67.73,802731,0
+NHI.US,D,20240701,000000,67.12,67.7,66.6896,67.53,140367,0
+NHI.US,D,20240702,000000,67.54,68.46,67.26,68.36,88889,0
+NHI.US,D,20240703,000000,68.22,68.855,68.22,68.47,62391,0
+NHI.US,D,20240705,000000,68.44,69.44,68.11,69.12,103721,0
+NHI.US,D,20240708,000000,69.48,69.74,68.76,68.88,105637,0
+NHI.US,D,20240709,000000,68.67,69.6881,68.35,69.46,126936,0
+NHI.US,D,20240710,000000,69.75,70.7,69.48,70.64,123084,0
+NHI.US,D,20240711,000000,71.8,72.95,71.3336,71.93,158193,0
+NHI.US,D,20240712,000000,72.49,72.76,71.46,71.5,165619,0
+NHI.US,D,20240715,000000,72.07,72.75,71.73,72.16,197177,0
+NHI.US,D,20240716,000000,72.82,73.905,72.71,73.65,216178,0
+NHI.US,D,20240717,000000,73.65,74.36,73.23,73.28,175490,0
+NHI.US,D,20240718,000000,72.78,74.05,72.31,72.38,136612,0
+NHI.US,D,20240719,000000,72.55,72.63,71.715,72.1,132608,0
+NHI.US,D,20240722,000000,72.17,73.75,71.915,73.39,139741,0
+NHI.US,D,20240723,000000,73.13,74.98,72.8,74.25,213171,0
+NHI.US,D,20240724,000000,74.19,76,73.98,74.57,170551,0
+NHI.US,D,20240725,000000,75.06,76.31,73.9,73.93,264516,0
+NHI.US,D,20240726,000000,74.63,75.93,74.03,75.07,221471,0
+NHI.US,D,20240729,000000,75.1,75.62,74.43,75.21,103279,0
+NHI.US,D,20240730,000000,75.52,75.899,74.62,75.16,137518,0
+NHI.US,D,20240731,000000,75.32,76.655,74.71,74.86,252973,0
+NHI.US,D,20240801,000000,75.29,75.745,73.91,74.71,145663,0
+NHI.US,D,20240802,000000,73.82,75.42,73.14,74.41,205104,0
+NHI.US,D,20240805,000000,72.04,73.78,71.27,72.48,268383,0
+NHI.US,D,20240806,000000,72.55,74.84,72.07,74.33,220703,0
+NHI.US,D,20240807,000000,75.14,76.4,73.925,74.65,232984,0
+NHI.US,D,20240808,000000,74.84,75.65,73.83,73.93,163706,0
+NHI.US,D,20240809,000000,74.37,74.81,73.73,74.78,184109,0
+NHI.US,D,20240812,000000,74.51,74.5477,73.17,73.87,117444,0
+NHI.US,D,20240813,000000,74.55,74.67,73.79,74.44,127255,0
+NHI.US,D,20240814,000000,74.84,75.19,74.42,74.59,163185,0
+NHI.US,D,20240815,000000,73,75.67,72.84,75.27,1116323,0
+NHI.US,D,20240816,000000,75.17,75.57,74.125,74.29,463527,0
+NHI.US,D,20240819,000000,74.14,74.935,73.77,74.41,250970,0
+NHI.US,D,20240820,000000,74.53,76.26,74.27,76.15,284902,0
+NHI.US,D,20240821,000000,76.37,76.6,75.445,76.48,206154,0
+NHI.US,D,20240822,000000,76.39,76.88,75.9655,76.72,106161,0
+NHI.US,D,20240823,000000,77.16,78.8,76.945,78.63,199388,0
+NHI.US,D,20240826,000000,79.2,79.4999,78.79,79.41,295030,0
+NHI.US,D,20240827,000000,79.08,80.71,78.8,80.68,207251,0
+NHI.US,D,20240828,000000,80.77,81.19,80.25,80.26,162255,0
+NHI.US,D,20240829,000000,80.26,80.99,79.72,80.48,147529,0
+NHI.US,D,20240830,000000,80.82,81.43,80.24,81.43,268130,0
+NHI.US,D,20240903,000000,81.03,81.435,79.66,80.04,222219,0
+NHI.US,D,20240904,000000,80.38,82.8,80.26,82.1,346852,0
+NHI.US,D,20240905,000000,82.67,83.39,81.97,82.51,176144,0
+NHI.US,D,20240906,000000,82.86,83.22,80.99,82.31,305141,0
+NHI.US,D,20240909,000000,82.4,82.73,81.91,82.56,101934,0
+NHI.US,D,20240910,000000,82.72,83.93,82.72,83.6,235995,0
+NHI.US,D,20240911,000000,82.83,82.96,82.1,82.84,154305,0
+NHI.US,D,20240912,000000,83.17,83.91,82.595,83.9,123137,0
+NHI.US,D,20240913,000000,84.24,85.215,83.62,85.05,172128,0
+NHI.US,D,20240916,000000,85.41,86.13,84.32,85.07,142484,0
+NHI.US,D,20240917,000000,85.1,85.5966,84.171,84.74,141903,0
+NHI.US,D,20240918,000000,84.54,85.89,83.96,85.15,226545,0
+NHI.US,D,20240919,000000,85.98,85.98,83.18,83.34,288539,0
+NHI.US,D,20240920,000000,83.12,84.31,82.56,83.2,638067,0
+NHI.US,D,20240923,000000,83.82,85,83.82,84.71,185469,0
+NHI.US,D,20240924,000000,84.28,84.875,83.8,83.82,354978,0
+NHI.US,D,20240925,000000,84.21,85.6922,83.53,84.66,206033,0
+NHI.US,D,20240926,000000,84.93,85.215,83.4252,84.04,203411,0
+NHI.US,D,20240927,000000,83.56,84.02,82.47,82.99,193756,0
+NHI.US,D,20240930,000000,83.1,84.16,82.76,84.06,380156,0
+NHI.US,D,20241001,000000,83.22,84.02,82.84,83.01,180657,0
+NHI.US,D,20241002,000000,82.4,82.86,81.82,82.39,257197,0
+NHI.US,D,20241003,000000,82.32,82.32,80.92,81.56,225329,0
+NHI.US,D,20241004,000000,81.48,81.75,80.62,81.34,215841,0
+NHI.US,D,20241007,000000,80.76,81.06,79.75,80.82,308241,0
+NHI.US,D,20241008,000000,81.1,81.47,80.25,81.11,176755,0
+NHI.US,D,20241009,000000,81.26,81.65,80.8,81.57,160602,0
+NHI.US,D,20241010,000000,81.38,81.93,78.39,78.64,406930,0
+NHI.US,D,20241011,000000,78.45,79.39,77.65,77.97,467343,0
+NHI.US,D,20241014,000000,77.95,77.95,76.33,76.41,422581,0
+NHI.US,D,20241015,000000,76.07,77.91,76.05,77.06,326267,0
+NHI.US,D,20241016,000000,77.34,78.92,77.1,78.11,304856,0
+NHI.US,D,20241017,000000,77.86,77.95,76.42,76.54,263229,0
+NHI.US,D,20241018,000000,76.85,77.27,76.383,76.56,221323,0
+NHI.US,D,20241021,000000,76.51,77.235,74.38,74.7,222764,0
+NHI.US,D,20241022,000000,74.61,75.32,74.57,75.31,153231,0
+NHI.US,D,20241023,000000,75.18,76.815,75.07,76.47,132637,0
+NHI.US,D,20241024,000000,76.59,76.9287,75.705,75.85,125858,0
+NHI.US,D,20241025,000000,75.95,76.3,75.13,75.17,151801,0
+NHI.US,D,20241028,000000,75.5,76.14,75.34,75.67,153615,0
+NHI.US,D,20241029,000000,75.32,77.56,74.8898,77.47,207449,0
+NHI.US,D,20241030,000000,77.28,79.14,77.28,78.45,268537,0
+NHI.US,D,20241031,000000,78.16,79.14,76.52,76.65,251890,0
+NHI.US,D,20241101,000000,77.12,77.63,76.37,76.45,262171,0
+NHI.US,D,20241104,000000,76.75,77.92,75.5,75.92,253810,0
+NHI.US,D,20241105,000000,75.66,77.01,75.66,76.73,340976,0
+NHI.US,D,20241106,000000,76.75,77.6523,71.58,76.76,870034,0
+NHI.US,D,20241107,000000,76.8,80.535,76.52,79.64,451098,0
+NHI.US,D,20241108,000000,80.04,82.11,80.04,81.2,511070,0
+NHI.US,D,20241111,000000,80.97,81.945,80.56,81.09,175475,0
+NHI.US,D,20241112,000000,81,82.32,80.18,80.26,226763,0
+NHI.US,D,20241113,000000,80.67,81,77.93,78.2,285889,0
+NHI.US,D,20241114,000000,78.5315,78.92,76.705,77.32,277386,0
+NHI.US,D,20241115,000000,77.7999,79.575,77.0511,77.74,279655,0
+NHI.US,D,20241118,000000,78.015,78.015,77,77.2,122239,0
+NHI.US,D,20241119,000000,77.2,77.99,76.5,77.86,111804,0
+NHI.US,D,20241120,000000,77.3,77.6458,76.66,77.14,129530,0
+NHI.US,D,20241121,000000,77.06,78.09,76.975,77.87,204440,0
+NHI.US,D,20241122,000000,78.28,78.52,77.53,77.71,164613,0
+NHI.US,D,20241125,000000,78.015,78.48,76.89,77,461328,0
+NHI.US,D,20241126,000000,77.22,78.215,76.9,77.49,349414,0
+NHI.US,D,20241127,000000,77.695,78.295,76.65,76.91,204623,0
+NHI.US,D,20241129,000000,77.82,78.06,76.38,76.65,207862,0
+NHI.US,D,20241202,000000,76.38,76.65,75.3569,76.35,214827,0
+NHI.US,D,20241203,000000,76.35,76.615,75.56,75.97,217030,0
+NHI.US,D,20241204,000000,76.085,76.15,75.0323,75.58,189830,0
+NHI.US,D,20241205,000000,75.72,76.25,75,75.6,178164,0
+NHI.US,D,20241206,000000,75.4,75.63,74.26,75.59,210173,0
+NHI.US,D,20241209,000000,75.58,75.73,73.83,74.35,251482,0
+NHI.US,D,20241210,000000,74.105,74.63,73.37,74.3,244233,0
+NHI.US,D,20241211,000000,74.12,74.43,72.34,72.99,265580,0
+NHI.US,D,20241212,000000,73.035,73.75,72.27,72.31,152852,0
+NHI.US,D,20241213,000000,72.195,72.76,71.86,72.76,299587,0
+NHI.US,D,20241216,000000,73,73.19,71.253,71.44,382069,0
+NHI.US,D,20241217,000000,70.3813,72.13,70.3813,71.77,220330,0
+NHI.US,D,20241218,000000,72.01,72.69,68.624,68.9,348238,0
+NHI.US,D,20241219,000000,69.585,70,68.31,68.84,572473,0
+NHI.US,D,20241220,000000,68.355,70.89,68,69.85,780418,0
+NHI.US,D,20241223,000000,69.85,69.85,68.745,69.06,178317,0
+NHI.US,D,20241224,000000,68.9,69.515,68.5101,69.38,83099,0
+NHI.US,D,20241226,000000,69.1,69.78,68.71,69.37,102371,0
+NHI.US,D,20241227,000000,68.87,69.6,68.46,68.83,173522,0
+NHI.US,D,20241230,000000,68.67,69.07,68.03,68.92,248483,0
+NHI.US,D,20241231,000000,68.86,69.55,68.0001,69.3,296722,0
+NHI.US,D,20250102,000000,68.9368,69.45,67.9,68.38,338155,0
+NHI.US,D,20250103,000000,68.43,69.405,67.4201,69.2,248701,0
+NHI.US,D,20250106,000000,68.54,68.54,66.83,67.04,223347,0
+NHI.US,D,20250107,000000,67.375,68.26,66.77,67.19,183614,0
+NHI.US,D,20250108,000000,67.07,68.04,66.28,67.71,302212,0
+NHI.US,D,20250110,000000,66.71,66.74,65.13,66.22,231696,0
+NHI.US,D,20250113,000000,65.54,67.31,65.54,67.28,221258,0
+NHI.US,D,20250114,000000,67.31,67.98,67.1226,67.68,144180,0
+NHI.US,D,20250115,000000,69,69.2,67.79,68.28,139213,0
+NHI.US,D,20250116,000000,68.37,69.52,68,69.26,149701,0
+NHI.US,D,20250117,000000,69.3,69.655,68.765,69.32,190528,0
+NHI.US,D,20250121,000000,69.98,70.84,69.8,70.36,224736,0
+NHI.US,D,20250122,000000,69.71,69.95,67.8203,68.4,196483,0
+NHI.US,D,20250123,000000,68.21,69.01,67.6995,68.98,135333,0
+NHI.US,D,20250124,000000,68.4062,69.98,68.4062,69.62,160348,0
+NHI.US,D,20250127,000000,70.17,71.43,69.73,70.82,191674,0
+NHI.US,D,20250128,000000,70.4,71.05,69.04,69.63,130383,0
+NHI.US,D,20250129,000000,69.29,70.13,66.755,67.36,157669,0
+NHI.US,D,20250130,000000,68.1,68.7,67.66,68.24,121654,0
+NHI.US,D,20250131,000000,67.9,68.605,67.7,68.11,144286,0
+NHI.US,D,20250203,000000,67.13,68.86,66.92,68.69,171868,0
+NHI.US,D,20250204,000000,68.11,68.49,67.95,68.05,135805,0
+NHI.US,D,20250205,000000,68.515,69.1,68.15,68.68,206773,0
+NHI.US,D,20250206,000000,68.9,70.1,68.355,68.79,240140,0
+NHI.US,D,20250207,000000,68.65,68.77,67.53,67.57,166335,0
+NHI.US,D,20250210,000000,67.19,67.58,66.072,66.93,135509,0
+NHI.US,D,20250211,000000,66.75,67.0599,66,66.3,228870,0
+NHI.US,D,20250212,000000,65.61,66.2486,65.2248,65.79,140860,0
+NHI.US,D,20250213,000000,66.4606,68.12,66.05,67.82,170026,0
+NHI.US,D,20250214,000000,67.1348,68.27,67.08,67.59,154635,0
+NHI.US,D,20250218,000000,67.58,68.74,67.5,68.39,177317,0
+NHI.US,D,20250219,000000,67.98,70.38,67.79,69.67,344788,0
+NHI.US,D,20250220,000000,69.31,70.09,68.7,69.76,196208,0
+NHI.US,D,20250221,000000,70.0869,70.69,68.3316,68.96,172625,0
+NHI.US,D,20250224,000000,68.905,71.045,68.905,70.7,268347,0
+NHI.US,D,20250225,000000,71.11,72.18,70.7,71.29,215156,0
+NHI.US,D,20250226,000000,71.4,73.505,69.63,71.17,303817,0
+NHI.US,D,20250227,000000,70.955,71.89,70.4409,71.25,185549,0
+NHI.US,D,20250228,000000,71.26,71.83,70.19,71.67,476568,0
+NHI.US,D,20250303,000000,71.49,73.41,71.26,73.34,299869,0
+NHI.US,D,20250304,000000,73.5,74.14,72.715,72.98,295723,0
+NHI.US,D,20250305,000000,72.91,73.72,72.205,73.4,225475,0
+NHI.US,D,20250306,000000,72.1798,73.05,71.34,71.89,287062,0
+NHI.US,D,20250307,000000,72.49,73.355,72.1,72.92,249800,0
+NHI.US,D,20250310,000000,73.3,75.25,72.78,74.15,339085,0
+NHI.US,D,20250311,000000,74.18,74.56,72.1524,73.38,253049,0
+NHI.US,D,20250312,000000,73.105,73.41,71.21,72.87,303445,0
+NHI.US,D,20250313,000000,73.19,73.94,72.43,73.37,189720,0
+NHI.US,D,20250314,000000,73.53,75.14,73.33,75.1,146722,0
+NHI.US,D,20250317,000000,75,76.02,75,75.49,233505,0
+NHI.US,D,20250318,000000,75.19,76.585,75.19,76.06,188301,0
+NHI.US,D,20250319,000000,76.145,76.5212,74.67,75.53,168118,0
+NHI.US,D,20250320,000000,75.26,76.0556,74.64,74.75,256063,0
+NHI.US,D,20250321,000000,74.375,74.73,73.34,73.34,712184,0
+NHI.US,D,20250324,000000,73.4205,74.99,73.3901,74.7,184583,0
+NHI.US,D,20250325,000000,74.04,74.58,73.19,73.81,198017,0
+NHI.US,D,20250326,000000,74.05,74.52,73.507,74.12,267792,0
+NHI.US,D,20250327,000000,74.68,74.9673,73.6162,73.79,204106,0
+NHI.US,D,20250328,000000,74.175,74.93,73.65,74.7,124253,0
+NHI.US,D,20250331,000000,74.115,74.79,73.75,73.86,290112,0
+NHI.US,D,20250401,000000,73.7,74.67,73.38,74.27,194497,0
+NHI.US,D,20250402,000000,73.6703,75.12,73.37,73.77,303835,0
+NHI.US,D,20250403,000000,73.34,75.59,73.34,73.88,191325,0
+NHI.US,D,20250404,000000,73.31,74.42,71.31,71.44,236815,0
+NHI.US,D,20250407,000000,69.65,72.71,67.76,69.27,305459,0
+NHI.US,D,20250408,000000,69.46,71.43,67.68,68.74,266917,0
+NHI.US,D,20250409,000000,67.77,72.26,66.4129,71.46,379056,0
+NHI.US,D,20250410,000000,70.755,72.66,70.19,71.67,241795,0
+NHI.US,D,20250411,000000,71.79,73.15,70.44,72.81,270069,0
+NHI.US,D,20250414,000000,73.02,74.53,72.17,73.98,165290,0
+NHI.US,D,20250415,000000,73.98,75.17,73.465,74.61,223884,0
+NHI.US,D,20250416,000000,74.65,75.76,74.2747,75.31,240859,0
+NHI.US,D,20250417,000000,75.24,76.6416,74.88,75.77,270950,0
+NHI.US,D,20250421,000000,75.7,75.7,73.15,74.53,218324,0
+NHI.US,D,20250422,000000,75.265,77.16,74.775,76.54,238778,0
+NHI.US,D,20250423,000000,76.875,76.875,74.09,75.54,219016,0
+NHI.US,D,20250424,000000,75.545,76.2999,74.8449,75.32,114504,0
+NHI.US,D,20250425,000000,74.81,75.4,74.245,75.16,130993,0
+NHI.US,D,20250428,000000,75.395,75.395,74.435,75.14,220389,0
+NHI.US,D,20250429,000000,75.07,75.325,74.4501,74.86,290050,0
+NHI.US,D,20250430,000000,74.68,75.8799,74.24,75.67,189674,0
+NHI.US,D,20250501,000000,75.25,76.15,74.8,75.37,166179,0
+NHI.US,D,20250502,000000,76.17,76.5,75.16,75.87,221108,0
+NHI.US,D,20250505,000000,75.065,76.07,74.83,76.04,300515,0
+NHI.US,D,20250506,000000,75.9,78.69,75.19,76.36,618568,0
+NHI.US,D,20250507,000000,76.495,78.12,76.18,76.58,273999,0
+NHI.US,D,20250508,000000,76.75,76.87,75.73,75.87,172918,0
+NHI.US,D,20250509,000000,76.03,77.18,75.59,76.77,169275,0
+NHI.US,D,20250512,000000,75.0201,76.81,74.8927,75.56,187469,0
+NHI.US,D,20250513,000000,75.2737,76.01,74.05,74.63,188868,0
+NHI.US,D,20250514,000000,74.07,74.86,72.92,73.17,154184,0
+NHI.US,D,20250515,000000,74.15,75.29,73.3668,74.62,139063,0
+NHI.US,D,20250516,000000,74.81,75.45,74.43,75.17,289390,0
+NHI.US,D,20250519,000000,75.4,75.5,74.8343,75.07,134351,0
+NHI.US,D,20250520,000000,74.88,75.37,74.67,74.73,265684,0
+NHI.US,D,20250521,000000,74.57,74.675,72.6,72.97,191801,0
+NHI.US,D,20250522,000000,72.87,72.92,72.04,72.14,200053,0
+NHI.US,D,20250523,000000,72.915,72.915,71.8,72.47,252187,0
+NHI.US,D,20250527,000000,72.87,73.85,72.4596,73.44,267132,0
+NHI.US,D,20250528,000000,72.975,73.175,71.75,72.55,226644,0
+NHI.US,D,20250529,000000,72.51,73.26,72.37,72.93,337496,0
+NHI.US,D,20250530,000000,72.55,73.155,71.6,72.51,699330,0
+NHI.US,D,20250602,000000,72.175,72.655,71.35,71.98,650956,0
+NHI.US,D,20250603,000000,72.7,72.7,70.79,71.8,424589,0
+NHI.US,D,20250604,000000,71.745,71.88,70.785,71.03,347758,0
+NHI.US,D,20250605,000000,71.16,72.005,70.33,71.36,354987,0
+NHI.US,D,20250606,000000,71.57,73.1518,71.54,72.51,210174,0
+NHI.US,D,20250609,000000,72.655,72.655,70.885,71.78,302816,0
+NHI.US,D,20250610,000000,71.925,72.58,71.57,71.84,310027,0
+NHI.US,D,20250611,000000,72.11,72.53,71.075,71.4,230782,0
+NHI.US,D,20250612,000000,71.48,71.98,71.03,71.61,215894,0
+NHI.US,D,20250613,000000,71.5346,71.65,70.56,70.93,231833,0
+NHI.US,D,20250616,000000,71.15,71.63,69.565,69.87,227304,0
+NHI.US,D,20250617,000000,70.005,70.98,69.93,70.67,355212,0
+NHI.US,D,20250618,000000,70.34,71.5,70.08,70.84,219748,0
+NHI.US,D,20250620,000000,71.19,71.28,70.55,70.77,588310,0
+NHI.US,D,20250623,000000,71.525,72.44,71.13,72.34,439872,0
+NHI.US,D,20250624,000000,72.07,72.53,71.4589,72,243414,0
+NHI.US,D,20250625,000000,71.74,72.37,71.13,71.71,237504,0
+NHI.US,D,20250626,000000,71.73,72.33,70.595,71.47,295321,0
+NHI.US,D,20250627,000000,71.425,72.08,70.48,70.84,756869,0
+NHI.US,D,20250630,000000,69.68,70.37,68.8,70.12,317081,0
+NHI.US,D,20250701,000000,69.93,70.8,69.47,69.48,217753,0
+NHI.US,D,20250702,000000,70.185,70.66,69.225,70.52,375345,0
+NHI.US,D,20250703,000000,70.345,71.09,70.09,70.8,123629,0
+NHI.US,D,20250707,000000,70.94,71.425,70.23,70.48,197535,0
+NHI.US,D,20250708,000000,70.2,70.7,69.5191,70.28,245083,0
+NHI.US,D,20250709,000000,69.9524,70.71,69.9,70.28,182575,0
+NHI.US,D,20250710,000000,71.01,72.06,70.53,71.09,341935,0
+NHI.US,D,20250711,000000,70.53,71.57,70.49,71.2,347618,0
+NHI.US,D,20250714,000000,71.65,72.39,71.15,72.17,310009,0
+NHI.US,D,20250715,000000,71.68,72.32,70.44,70.5,332055,0
+NHI.US,D,20250716,000000,70.785,71.17,70.22,70.66,228596,0
+NHI.US,D,20250717,000000,70.2875,71.115,69.88,70.22,358437,0
+NHI.US,D,20250718,000000,71.1375,71.1375,69.94,70.49,238003,0
+NHI.US,D,20250721,000000,70.405,70.82,69.7994,70.15,138601,0
+NHI.US,D,20250722,000000,70.94,71.435,70.01,71.2,175235,0
+NHI.US,D,20250723,000000,70.86,71.48,70.6949,71.29,137100,0
+NHI.US,D,20250724,000000,71.12,72.27,70.94,71.14,232495,0
+NHI.US,D,20250725,000000,71.546,71.56,70.6,71.1,138527,0
+NHI.US,D,20250728,000000,71.12,71.53,69.92,69.95,201991,0
+NHI.US,D,20250729,000000,69.9401,71.5,69.9401,71.33,186510,0
+NHI.US,D,20250730,000000,70.87,71.5,69.215,69.72,258057,0
+NHI.US,D,20250731,000000,70.02,70.41,69.18,69.86,279810,0
+NHI.US,D,20250801,000000,70.145,71.46,69.67,71.33,283171,0
+NHI.US,D,20250804,000000,71.505,72.6,71.46,72.41,175149,0
+NHI.US,D,20250805,000000,72.13,73.29,72.13,73.29,216105,0
+NHI.US,D,20250806,000000,73.47,73.9,72.635,72.72,303585,0
+NHI.US,D,20250807,000000,73.95,74.66,73.295,74.54,322839,0
+NHI.US,D,20250808,000000,74.32,75.76,73.87,74.92,327761,0
+NHI.US,D,20250811,000000,75.21,75.56,74.86,75.26,195958,0
+NHI.US,D,20250812,000000,75.38,75.76,74.12,75.55,220240,0
+NHI.US,D,20250813,000000,75.67,75.975,74.27,74.45,333753,0
+NHI.US,D,20250814,000000,74.495,74.495,73.6,74.25,234483,0
+NHI.US,D,20250815,000000,74.365,74.75715,73.98,74.66,174271,0
+NHI.US,D,20250818,000000,74.81,75.37,74.5642,74.89,163483,0
+NHI.US,D,20250819,000000,75.42,76.26,75.23,76.13,168761,0
+NHI.US,D,20250820,000000,76.71,77.14,76.51,76.86,182963,0
+NHI.US,D,20250821,000000,76.425,77.37,76.38,77.29,137140,0
+NHI.US,D,20250822,000000,77.29,78.4,77.29,77.87,244628,0
+NHI.US,D,20250825,000000,77.855,78.15,76.715,76.81,156577,0
+NHI.US,D,20250826,000000,76.865,77.4,76.4,76.75,271704,0
+NHI.US,D,20250827,000000,77.5,77.76,76.95,77.75,165425,0
+NHI.US,D,20250828,000000,77.235,77.75,76.4,77.65,197952,0
+NHI.US,D,20250829,000000,77.41,78.38,77.41,78.29,193835,0
+NHI.US,D,20250902,000000,77.765,78.205,77.0896,77.31,164129,0
+NHI.US,D,20250903,000000,77.145,77.62,77.02,77.42,171292,0
+NHI.US,D,20250904,000000,78.05,78.125,76.71,77.22,184847,0
+NHI.US,D,20250905,000000,77.36,78.47,76.82,78.4,197881,0
+NHI.US,D,20250908,000000,77.71,78.95,77.71,78.51,197119,0
+NHI.US,D,20250909,000000,78.155,78.655,77.75,78.48,184170,0
+NHI.US,D,20250910,000000,78.165,78.38,77.66,78.05,193347,0
+NHI.US,D,20250911,000000,78.03,79.2,77.525,79.1,205793,0
+NHI.US,D,20250912,000000,79.05,79.19,78,78.29,307322,0
+NHI.US,D,20250915,000000,78.63,79.1,78.0012,78.87,172975,0
+NHI.US,D,20250916,000000,78.64,79.2,77.22,77.76,198017,0
+NHI.US,D,20250917,000000,77.735,79.2,77.7,78.26,188992,0
+NHI.US,D,20250918,000000,77.735,79.82,77.735,79.23,196851,0
+NHI.US,D,20250919,000000,78.87,79.67,77.75,78.51,438792,0
+NHI.US,D,20250922,000000,78.4146,78.5,77.1863,78.28,205842,0
+NHI.US,D,20250923,000000,78.47,80.225,78.16,80.06,207460,0
+NHI.US,D,20250924,000000,79.735,80.21,79.32,79.47,154076,0
+NHI.US,D,20250925,000000,79.58,80.555,79.47,79.71,172955,0
+NHI.US,D,20250926,000000,80.27,80.465,79.42,79.85,225881,0
+NHI.US,D,20250929,000000,79.59,79.595,78.01,78.59,323212,0
+NHI.US,D,20250930,000000,77.67,79.64,77.52,79.5,251046,0
+NHI.US,D,20251001,000000,79.2062,80.35,79.2062,79.82,182652,0
+NHI.US,D,20251002,000000,78.8001,79.65,77.855,78.61,200422,0
+NHI.US,D,20251003,000000,79.025,79.455,78.25,78.49,115469,0
+NHI.US,D,20251006,000000,78.755,78.755,76.91,77.21,193606,0
+NHI.US,D,20251007,000000,77.345,77.345,75.4,75.72,242450,0
+NHI.US,D,20251008,000000,75.57,75.985,74.65,75.04,194987,0
+NHI.US,D,20251009,000000,74.85,75.5,73.74,73.82,186395,0
+NHI.US,D,20251010,000000,73.181,74.4299,73.181,73.64,300075,0
+NHI.US,D,20251013,000000,73.515,73.62,71.5,72.47,187896,0
+NHI.US,D,20251014,000000,72.6,73.1195,71.76,72.53,249598,0
+NHI.US,D,20251015,000000,72.675,74.78,72.31,73.65,394287,0
+NHI.US,D,20251016,000000,73.375,74.835,73.03,73.52,221813,0
+NHI.US,D,20251017,000000,73.59,75.785,73.58,75.35,210005,0
+NHI.US,D,20251020,000000,76.08,76.235,75.26,76.09,110874,0
+NHI.US,D,20251021,000000,75.9548,76.53,74.61,74.84,106942,0
+NHI.US,D,20251022,000000,75.335,75.86,74.62,75.52,154244,0
+NHI.US,D,20251023,000000,75.385,75.7,74.785,75.33,104014,0
+NHI.US,D,20251024,000000,75.46,76.045,75.0825,75.17,92752,0
+NHI.US,D,20251027,000000,75.155,75.96,74.31,75.8,177056,0
+NHI.US,D,20251028,000000,75.78,75.81,73.98,75.09,170329,0
+NHI.US,D,20251029,000000,75.62293,75.62293,72.74,73.6,205835,0
+NHI.US,D,20251030,000000,73.9,75.57,73.57,75.25,243157,0
+NHI.US,D,20251031,000000,75.2393,76.46,74.0601,74.51,259931,0
+NHI.US,D,20251103,000000,74.23,75.49,72.9442,74.72,278617,0
+NHI.US,D,20251104,000000,74.72,75.49,73.6801,74.94,166236,0
+NHI.US,D,20251105,000000,75.25,76.29,74.94,76.17,220526,0
+NHI.US,D,20251106,000000,76.12,76.35,74.87,75.31,228236,0
+NHI.US,D,20251107,000000,75.84,77.88,75.021,76.8,423635,0
+NHI.US,D,20251110,000000,76.8285,77.62,76.44,76.72,167503,0
+NHI.US,D,20251111,000000,76.6976,77.405,76.42,76.71,158847,0
+NHI.US,D,20251112,000000,76.73,76.73,75.57,76.14,161258,0
+NHI.US,D,20251113,000000,76.235,77.49,75.6,76.85,218641,0
+NHI.US,D,20251114,000000,77.53,77.83,76,77.15,177501,0
+NHI.US,D,20251117,000000,77.68,78.7,77.1817,77.85,177405,0
+NHI.US,D,20251118,000000,78.6,79.08,77.61,78.3,129656,0
+NHI.US,D,20251119,000000,78.275,79,77.72,77.84,133268,0
+NHI.US,D,20251120,000000,79.005,79.005,78.12,78.16,159602,0
+NHI.US,D,20251121,000000,78.575,79.45,77.48,78.86,235301,0
+NHI.US,D,20251124,000000,78.16,79.61,78.16,78.77,229181,0
+NHI.US,D,20251125,000000,79.36,80.05,78.36,79.41,175185,0
+NHI.US,D,20251126,000000,80.05,80.53,79.11,79.62,182889,0
+NHI.US,D,20251128,000000,79.7568,80.08,79.295,79.48,83099,0
+NHI.US,D,20251201,000000,79.26,79.3902,77.97,78.26,126050,0
+NHI.US,D,20251202,000000,78.41,78.6,77.57,78.22,112098,0
+NHI.US,D,20251203,000000,78.64,78.94,77.69,78.85,219190,0
+NHI.US,D,20251204,000000,78.69,79.82,78.69,79.04,183592,0
+NHI.US,D,20251205,000000,79.275,79.275,78.18,78.41,135475,0
+NHI.US,D,20251208,000000,78,79.18,77.74,78.82,211447,0
+NHI.US,D,20251209,000000,78.6239,79.65,78.2,78.37,142412,0
+NHI.US,D,20251210,000000,78,79.1399,76.37,76.79,321647,0
+NHI.US,D,20251211,000000,77.28,77.28,75.85,75.87,246513,0
+NHI.US,D,20251212,000000,76.35,78.14,75.92,77.29,488145,0
+NHI.US,D,20251215,000000,78.33,78.54,77.5801,78.03,260987,0
+NHI.US,D,20251216,000000,78.97,78.97,76.68,76.77,280984,0
+NHI.US,D,20251217,000000,77.07,78.1,76.74,77.56,260362,0
+NHI.US,D,20251218,000000,77.99,78.85,77.57,78.35,289108,0
+NHI.US,D,20251219,000000,78.24,79.09,77.84,77.84,502387,0
+NHI.US,D,20251222,000000,78.0406,78.06,76.11,76.43,254265,0
+NHI.US,D,20251223,000000,76.0601,77.14,76.02,76.59,172322,0
+NHI.US,D,20251224,000000,76.855,77.29,76.26,77,57898,0
+NHI.US,D,20251226,000000,77.04,77.39,76.63,77.13,97826,0
+NHI.US,D,20251229,000000,77.04,77.3999,76.725,77.23,173954,0
+NHI.US,D,20251230,000000,77.69,77.81,77.09,77.58,220901,0
+NHI.US,D,20251231,000000,76.82,76.91,75.8724,76.37,226956,0
+NHI.US,D,20260102,000000,75.93,77.29,75.43,76.85,266055,0
+NHI.US,D,20260105,000000,76.37,76.84,74.7,76.29,204111,0
+NHI.US,D,20260106,000000,76.04,76.53,75.3601,76.36,195823,0
+NHI.US,D,20260107,000000,76.705,78.4047,76.44,78.01,173978,0
+NHI.US,D,20260108,000000,77.625,78.72,76.82764,77.64,172622,0
+NHI.US,D,20260109,000000,78.14,78.86,77.27,77.38,198205,0
+NHI.US,D,20260112,000000,77.27,78.1465,76.7,77.77,120767,0
+NHI.US,D,20260113,000000,78.155,78.82,76.64,78.32,147365,0
+NHI.US,D,20260114,000000,78.245,79.36,77.63,79.23,153222,0
+NHI.US,D,20260115,000000,79.48,80.87,79.118,80.43,170038,0
+NHI.US,D,20260116,000000,80.4,80.8,79.29,80.17,260061,0
+NHI.US,D,20260120,000000,78.95,80.42,77.97,79.7,159324,0
+NHI.US,D,20260121,000000,79.8845,81.48,79.61,81.18,282039,0
+NHI.US,D,20260122,000000,80.73,81.16,78.67,78.84,231412,0
+NHI.US,D,20260123,000000,78.89,79.63,78.2,79.42,117143,0
+NHI.US,D,20260126,000000,80.405,81.24,79.45,80.12,217711,0
+NHI.US,D,20260127,000000,80.185,80.83,78.83,79.23,221283,0
+NHI.US,D,20260128,000000,79.2035,79.5,78.15,78.33,160012,0
+NHI.US,D,20260129,000000,78.83,80.81,78.66,80.77,208494,0
+NHI.US,D,20260130,000000,80.5368,82.34,80.06,82.12,334639,0
+NHI.US,D,20260202,000000,81.22,82.39,80.29,80.33,364879,0
+NHI.US,D,20260203,000000,79.53,81.68,78.73,81.12,268973,0
+NHI.US,D,20260204,000000,81.535,82.92,81.285,81.5,238062,0
+NHI.US,D,20260205,000000,82.16,84.78,81.2101,84.26,326547,0
+NHI.US,D,20260206,000000,84.72,85.128,83.29,84.07,238333,0
+NHI.US,D,20260209,000000,83.8201,85.3,83.07,85.1,233854,0
+NHI.US,D,20260210,000000,85.7,87.2699,84.94,86.22,287112,0
+NHI.US,D,20260211,000000,86.0408,88.61,86,88.25,409372,0
+NHI.US,D,20260212,000000,87.95,89.89,87.95,89.66,286124,0
+NHI.US,D,20260213,000000,89.57,90.49,88.74,89.31,289293,0
+NHI.US,D,20260217,000000,89.96,91.38,89.55,91.02,231633,0
+NHI.US,D,20260218,000000,90.475,90.4836,88.81,88.95,190123,0
diff --git a/daily/us/nyse stocks/2/nhyb.us.txt b/daily/us/nyse stocks/2/nhyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffdefdfa80eeccd4bf86ed58701af7e77ee6291e
--- /dev/null
+++ b/daily/us/nyse stocks/2/nhyb.us.txt	
@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHYB.US,D,20250924,000000,25.01,25.01,24.995,24.995,119,0
+NHYB.US,D,20250925,000000,24.95,24.95,24.935,24.935,5010,0
+NHYB.US,D,20250926,000000,24.97,24.97,24.965,24.965,103,0
+NHYB.US,D,20250930,000000,25.01,25.01,25.01,25.01,200502,0
+NHYB.US,D,20251001,000000,25.07,25.07,25.07,25.07,400104,0
+NHYB.US,D,20251002,000000,25.07,25.07,25.07,25.07,400100,0
+NHYB.US,D,20251007,000000,25.03,25.03,25.03,25.03,996557,0
+NHYB.US,D,20251017,000000,24.97,24.98,24.97,24.98,2003810,0
+NHYB.US,D,20251022,000000,25.01,25.01,25.01,25.01,2999556,0
+NHYB.US,D,20251024,000000,25.12,25.12,25.12,25.12,3996158,0
+NHYB.US,D,20251028,000000,25.16,25.16,25.16,25.16,3972294,0
+NHYB.US,D,20251104,000000,24.94,24.94,24.94,24.94,6013363,0
+NHYB.US,D,20251107,000000,24.91,24.97,24.91,24.97,6012232,0
+NHYB.US,D,20251112,000000,25.05,25.05,25.05,25.05,5980269,0
+NHYB.US,D,20251114,000000,24.97,24.97,24.97,24.97,6012594,0
+NHYB.US,D,20251117,000000,24.92,24.92,24.92,24.92,6007322,0
+NHYB.US,D,20251204,000000,25.089,25.1026,25.089,25.1026,205,0
+NHYB.US,D,20251208,000000,25.04,25.0545,25.04,25.0545,251,0
+NHYB.US,D,20251210,000000,25.0699,25.1001,25.0699,25.1001,4184,0
+NHYB.US,D,20251215,000000,25.08,25.14,25.08,25.1,4013,0
+NHYB.US,D,20251216,000000,25.06,25.0998,25.06,25.0891,160611,0
+NHYB.US,D,20251218,000000,24.93,24.9334,24.93,24.9334,180232,0
+NHYB.US,D,20251222,000000,24.92,24.94,24.92,24.94,440203,0
+NHYB.US,D,20251223,000000,24.975,25.01,24.975,24.98,2414,0
+NHYB.US,D,20251226,000000,25.01,25.01,24.98,25.01,255,0
+NHYB.US,D,20251229,000000,25,25.01,25,25,768277,0
+NHYB.US,D,20251230,000000,25.02,25.03,25.01,25.0143,3412,0
+NHYB.US,D,20251231,000000,25.03,25.03,24.99,25,619271,0
+NHYB.US,D,20260105,000000,25.08,25.08,24.93,25.03,545863,0
+NHYB.US,D,20260106,000000,25.09,25.09,25.065,25.065,1410,0
+NHYB.US,D,20260107,000000,25.084,25.09,25.075,25.075,1310,0
+NHYB.US,D,20260108,000000,25.07,25.07,25.04,25.0581,3207,0
+NHYB.US,D,20260109,000000,25.1,25.1,25.07,25.085,201008,0
+NHYB.US,D,20260112,000000,25.1,25.1,25.07,25.082,2902,0
+NHYB.US,D,20260113,000000,25.11,25.11,25.02,25.08,8114,0
+NHYB.US,D,20260114,000000,25.11,25.11,25.05,25.072,8808,0
+NHYB.US,D,20260115,000000,25.11,25.12,25.08,25.1,3203,0
+NHYB.US,D,20260116,000000,25.136,25.136,25.1,25.11,7302,0
+NHYB.US,D,20260120,000000,25.07,25.07,25.03,25.06,1306,0
+NHYB.US,D,20260121,000000,25.12,25.12,25.11,25.11,3103,0
+NHYB.US,D,20260122,000000,25.14,25.14,25.14,25.14,1413,0
+NHYB.US,D,20260123,000000,25.14,25.145,25.125,25.125,205,0
+NHYB.US,D,20260126,000000,25.14,25.17,25.13,25.17,3757,0
+NHYB.US,D,20260127,000000,25.18,25.18,25.1501,25.1501,2315,0
+NHYB.US,D,20260128,000000,25.11,25.1287,25.11,25.1287,193,0
+NHYB.US,D,20260129,000000,25.13,25.13,25.11,25.125,740,0
+NHYB.US,D,20260130,000000,25.13,25.17,25.13,25.17,701261,0
+NHYB.US,D,20260202,000000,25.01,25.025,25.01,25.025,120171,0
+NHYB.US,D,20260203,000000,25.01,25.01,24.98,25.0051,1223,0
+NHYB.US,D,20260204,000000,25.005,25.02,24.9811,24.9811,3964,0
+NHYB.US,D,20260212,000000,25.07,25.07,25.045,25.045,121,0
diff --git a/daily/us/nyse stocks/2/nly_f.us.txt b/daily/us/nyse stocks/2/nly_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd4f9bbe3cdee19fd01569663f63385fb70e88d0
--- /dev/null
+++ b/daily/us/nyse stocks/2/nly_f.us.txt	
@@ -0,0 +1,2149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLY_F.US,D,20170802,000000,24.86,24.86,24.78,24.83,1078570,0
+NLY_F.US,D,20170803,000000,24.85,24.94,24.8351,24.91,965975,0
+NLY_F.US,D,20170804,000000,24.92,24.98,24.87,24.9601,640809,0
+NLY_F.US,D,20170807,000000,24.99,25.05,24.9699,25.03,1123223,0
+NLY_F.US,D,20170808,000000,25.02,25.05,24.96,24.99,552172,0
+NLY_F.US,D,20170809,000000,24.99,25,24.91,24.94,543530,0
+NLY_F.US,D,20170810,000000,24.96,24.96,24.8,24.82,359081,0
+NLY_F.US,D,20170811,000000,24.85,24.99,24.81,24.985,244390,0
+NLY_F.US,D,20170814,000000,25,25.02,24.96,25,282988,0
+NLY_F.US,D,20170815,000000,24.99,25.005,24.93,24.975,374339,0
+NLY_F.US,D,20170816,000000,25,25.02,24.9795,25,555114,0
+NLY_F.US,D,20170817,000000,25.03,25.03,24.93,24.95,334639,0
+NLY_F.US,D,20170818,000000,24.99,25.04,24.94,24.99,295109,0
+NLY_F.US,D,20170821,000000,25,25.03,24.99,25.01,387544,0
+NLY_F.US,D,20170822,000000,25,25.05,25,25.02,480406,0
+NLY_F.US,D,20170823,000000,25.05,25.05,25,25,214300,0
+NLY_F.US,D,20170824,000000,25.03,25.03,24.98,24.99,457043,0
+NLY_F.US,D,20170825,000000,25,25.02,24.96,25.02,326882,0
+NLY_F.US,D,20170828,000000,25.04,25.05,25,25.04,420637,0
+NLY_F.US,D,20170829,000000,25.04,25.065,25,25.04,450328,0
+NLY_F.US,D,20170830,000000,25.08,25.1,25.06,25.1,398686,0
+NLY_F.US,D,20170831,000000,25.1,25.23,25.04,25.23,1546811,0
+NLY_F.US,D,20170901,000000,25.23,25.23,25.07,25.1,184436,0
+NLY_F.US,D,20170905,000000,25.12,25.14,25.02,25.05,272165,0
+NLY_F.US,D,20170906,000000,25.08,25.09,25.02,25.03,467746,0
+NLY_F.US,D,20170907,000000,25.04,25.12,25.03,25.1,339853,0
+NLY_F.US,D,20170908,000000,25.12,25.2,25.06,25.2,157834,0
+NLY_F.US,D,20170911,000000,25.22,25.23,25.14,25.16,306986,0
+NLY_F.US,D,20170912,000000,25.18,25.18,25.12,25.13,263340,0
+NLY_F.US,D,20170913,000000,25.16,25.2,25.1,25.2,478423,0
+NLY_F.US,D,20170914,000000,25.21,25.25,25.17,25.18,493985,0
+NLY_F.US,D,20170915,000000,25.19,25.23,25.19,25.21,204905,0
+NLY_F.US,D,20170918,000000,25.21,25.3,25.2029,25.28,519894,0
+NLY_F.US,D,20170919,000000,25.29,25.35,25.25,25.3,334206,0
+NLY_F.US,D,20170920,000000,25.34,25.3859,25.27,25.35,294858,0
+NLY_F.US,D,20170921,000000,25.38,25.45,25.37,25.392,187688,0
+NLY_F.US,D,20170922,000000,25.4,25.4632,25.35,25.38,144139,0
+NLY_F.US,D,20170925,000000,25.42,25.45,25.36,25.42,158164,0
+NLY_F.US,D,20170926,000000,25.42,25.53,25.4,25.485,364685,0
+NLY_F.US,D,20170927,000000,25.45,25.49,25.4,25.45,253505,0
+NLY_F.US,D,20170928,000000,25.42,25.57,25.41,25.54,228999,0
+NLY_F.US,D,20170929,000000,25.51,25.73,25.51,25.73,214014,0
+NLY_F.US,D,20171002,000000,25.7,25.7,25.51,25.55,258592,0
+NLY_F.US,D,20171003,000000,25.53,25.63,25.51,25.55,171017,0
+NLY_F.US,D,20171004,000000,25.6,25.67,25.5576,25.65,278823,0
+NLY_F.US,D,20171005,000000,25.65,25.7,25.62,25.65,291234,0
+NLY_F.US,D,20171006,000000,25.64,25.8,25.5272,25.75,181456,0
+NLY_F.US,D,20171009,000000,25.74,25.83,25.66,25.75,217810,0
+NLY_F.US,D,20171010,000000,25.75,25.85,25.72,25.8,236146,0
+NLY_F.US,D,20171011,000000,25.83,26.01,25.75,25.94,398149,0
+NLY_F.US,D,20171012,000000,25.94,26.11,25.87,26.06,350271,0
+NLY_F.US,D,20171013,000000,26.1,26.28,26.01,26.14,246408,0
+NLY_F.US,D,20171016,000000,26.06,26.28,26,26.12,425725,0
+NLY_F.US,D,20171017,000000,26.12,26.29,26.1,26.25,398289,0
+NLY_F.US,D,20171018,000000,26.24,26.46,26.16,26.38,497367,0
+NLY_F.US,D,20171019,000000,26.36,26.56,26.36,26.54,551333,0
+NLY_F.US,D,20171020,000000,26.54,26.54,26.17,26.47,3447679,0
+NLY_F.US,D,20171023,000000,26.4,26.56,26.35,26.54,315758,0
+NLY_F.US,D,20171024,000000,26.47,26.585,26.43,26.48,233972,0
+NLY_F.US,D,20171025,000000,26.37,26.45,26.15,26.19,585849,0
+NLY_F.US,D,20171026,000000,26.15,26.35,26.15,26.27,228108,0
+NLY_F.US,D,20171027,000000,26.29,26.35,26.19,26.33,143579,0
+NLY_F.US,D,20171030,000000,26.33,26.5,26.12,26.15,335058,0
+NLY_F.US,D,20171031,000000,26.26,26.5,26.2,26.4,180701,0
+NLY_F.US,D,20171101,000000,26.48,26.48,26.23,26.34,88547,0
+NLY_F.US,D,20171102,000000,26.39,26.39,26.26,26.39,74126,0
+NLY_F.US,D,20171103,000000,26.4,26.44,26.34,26.4,53297,0
+NLY_F.US,D,20171106,000000,26.38,26.43,26.3,26.35,185402,0
+NLY_F.US,D,20171107,000000,26.32,26.45,26.31,26.45,89286,0
+NLY_F.US,D,20171108,000000,26.45,26.5,26.2801,26.33,300425,0
+NLY_F.US,D,20171109,000000,26.33,26.45,26.12,26.45,120896,0
+NLY_F.US,D,20171110,000000,26.41,26.47,26.26,26.45,80391,0
+NLY_F.US,D,20171113,000000,26.45,26.45,26.38,26.45,38211,0
+NLY_F.US,D,20171114,000000,26.46,26.46,26.22,26.22,85496,0
+NLY_F.US,D,20171115,000000,26.29,26.43,26.14,26.39,308291,0
+NLY_F.US,D,20171116,000000,26.43,26.45,26.24,26.26,156883,0
+NLY_F.US,D,20171117,000000,26.34,26.37,26.16,26.25,92239,0
+NLY_F.US,D,20171120,000000,26.27,26.34,26.24,26.32,119845,0
+NLY_F.US,D,20171121,000000,26.3,26.42,26.3,26.39,62592,0
+NLY_F.US,D,20171122,000000,26.39,26.46,26.34,26.4511,43570,0
+NLY_F.US,D,20171124,000000,26.45,26.45,26.39,26.39,21934,0
+NLY_F.US,D,20171127,000000,26.43,26.49,26.39,26.39,66990,0
+NLY_F.US,D,20171128,000000,26.39,26.48,26.32,26.48,83850,0
+NLY_F.US,D,20171129,000000,26.46,26.46,26.26,26.26,117449,0
+NLY_F.US,D,20171130,000000,25.65,25.73,25.54,25.6,200739,0
+NLY_F.US,D,20171201,000000,25.6,25.6696,25.38,25.56,132436,0
+NLY_F.US,D,20171204,000000,25.6,25.774,25.6,25.7,72430,0
+NLY_F.US,D,20171205,000000,25.74,25.86,25.74,25.8334,60023,0
+NLY_F.US,D,20171206,000000,25.82,25.877,25.78,25.79,22463,0
+NLY_F.US,D,20171207,000000,25.83,25.97,25.81,25.9201,159611,0
+NLY_F.US,D,20171208,000000,25.95,25.99,25.92,25.92,59747,0
+NLY_F.US,D,20171211,000000,25.97,25.97,25.8,25.9,58271,0
+NLY_F.US,D,20171212,000000,25.89,25.92,25.8,25.82,19035,0
+NLY_F.US,D,20171213,000000,25.88,25.88,25.66,25.7,46466,0
+NLY_F.US,D,20171214,000000,25.71,25.8216,25.66,25.75,93395,0
+NLY_F.US,D,20171215,000000,25.78,25.86,25.721,25.76,68960,0
+NLY_F.US,D,20171218,000000,25.75,25.89,25.75,25.84,74375,0
+NLY_F.US,D,20171219,000000,25.87,25.87,25.74,25.82,61989,0
+NLY_F.US,D,20171220,000000,25.82,25.82,25.64,25.64,109353,0
+NLY_F.US,D,20171221,000000,25.7,25.82,25.68,25.74,69562,0
+NLY_F.US,D,20171222,000000,25.8,25.82,25.71,25.82,21558,0
+NLY_F.US,D,20171226,000000,25.8,25.85,25.7972,25.85,51495,0
+NLY_F.US,D,20171227,000000,25.8251,25.96,25.77,25.96,37192,0
+NLY_F.US,D,20171228,000000,25.96,26.0651,25.75,25.78,91023,0
+NLY_F.US,D,20171229,000000,25.81,26.02,25.76,25.82,144697,0
+NLY_F.US,D,20180102,000000,25.91,25.91,25.79,25.89,57287,0
+NLY_F.US,D,20180103,000000,25.94,25.94,25.7785,25.85,98544,0
+NLY_F.US,D,20180104,000000,25.83,25.9037,25.82,25.82,55882,0
+NLY_F.US,D,20180105,000000,25.93,25.93,25.77,25.79,83301,0
+NLY_F.US,D,20180108,000000,25.79,25.79,25.55,25.68,351392,0
+NLY_F.US,D,20180109,000000,25.7,25.844,25.61,25.828,143667,0
+NLY_F.US,D,20180110,000000,25.8,25.8,25.62,25.68,201921,0
+NLY_F.US,D,20180111,000000,25.72,25.75,25.66,25.75,100748,0
+NLY_F.US,D,20180112,000000,25.78,25.85,25.68,25.85,90822,0
+NLY_F.US,D,20180116,000000,25.88,25.92,25.81,25.9,94102,0
+NLY_F.US,D,20180117,000000,25.9,25.9,25.68,25.725,187700,0
+NLY_F.US,D,20180118,000000,25.73,25.75,25.6,25.64,61502,0
+NLY_F.US,D,20180119,000000,25.65,25.7482,25.52,25.52,71608,0
+NLY_F.US,D,20180122,000000,25.64,25.65,25.5601,25.63,31951,0
+NLY_F.US,D,20180123,000000,25.63,25.69,25.6,25.68,54193,0
+NLY_F.US,D,20180124,000000,25.6,25.65,25.53,25.6,94813,0
+NLY_F.US,D,20180125,000000,25.57,25.621,25.372,25.5,205873,0
+NLY_F.US,D,20180126,000000,25.49,25.6,25.3,25.5,203316,0
+NLY_F.US,D,20180129,000000,25.4,25.43,25.18,25.34,309123,0
+NLY_F.US,D,20180130,000000,25.29,25.37,25,25.25,264086,0
+NLY_F.US,D,20180131,000000,25.25,25.36,25.1921,25.35,71764,0
+NLY_F.US,D,20180201,000000,25.3,25.33,25.22,25.27,136775,0
+NLY_F.US,D,20180202,000000,25.11,25.19,25.03,25.1,191713,0
+NLY_F.US,D,20180205,000000,25,25.12,24.9577,25.03,181797,0
+NLY_F.US,D,20180206,000000,25,25.3,25,25.15,296837,0
+NLY_F.US,D,20180207,000000,25.27,25.34,25.15,25.2,38813,0
+NLY_F.US,D,20180208,000000,25,25.27,25,25.07,162597,0
+NLY_F.US,D,20180209,000000,25.07,25.15,24.88,25,237571,0
+NLY_F.US,D,20180212,000000,25.05,25.2099,25,25.19,115976,0
+NLY_F.US,D,20180213,000000,25.19,25.19,25.02,25.06,71503,0
+NLY_F.US,D,20180214,000000,25.04,25.1,24.96,25.08,71581,0
+NLY_F.US,D,20180215,000000,25.1,25.19,25.0401,25.15,84699,0
+NLY_F.US,D,20180216,000000,25.22,25.34,25.0401,25.34,55798,0
+NLY_F.US,D,20180220,000000,25.28,25.38,25.28,25.35,166638,0
+NLY_F.US,D,20180221,000000,25.35,25.38,25.162,25.2,197599,0
+NLY_F.US,D,20180222,000000,25.32,25.32,25.09,25.13,208563,0
+NLY_F.US,D,20180223,000000,25.17,25.18,25.05,25.1,246467,0
+NLY_F.US,D,20180226,000000,25.17,25.19,25.08,25.09,156107,0
+NLY_F.US,D,20180227,000000,25.09,25.12,25.05,25.11,185946,0
+NLY_F.US,D,20180228,000000,24.78,24.83,24.67,24.72,417671,0
+NLY_F.US,D,20180301,000000,24.73,24.76,24.58,24.6,177408,0
+NLY_F.US,D,20180302,000000,24.6,24.65,24.54,24.65,389431,0
+NLY_F.US,D,20180305,000000,24.68,24.83,24.58,24.7,274681,0
+NLY_F.US,D,20180306,000000,24.7,24.73,24.63,24.68,258442,0
+NLY_F.US,D,20180307,000000,24.62,24.66,24.58,24.66,126173,0
+NLY_F.US,D,20180308,000000,24.7,24.72,24.6398,24.64,163137,0
+NLY_F.US,D,20180309,000000,24.65,24.94,24.64,24.87,206309,0
+NLY_F.US,D,20180312,000000,24.98,25.02,24.88,24.98,117712,0
+NLY_F.US,D,20180313,000000,24.91,25.13,24.9,25.13,117745,0
+NLY_F.US,D,20180314,000000,25.13,25.13,25.02,25.08,59311,0
+NLY_F.US,D,20180315,000000,25.08,25.09,24.9,24.99,34943,0
+NLY_F.US,D,20180316,000000,25,25.03,24.97,25,57601,0
+NLY_F.US,D,20180319,000000,25,25.03,24.93,24.98,138472,0
+NLY_F.US,D,20180320,000000,25,25,24.9462,24.95,82582,0
+NLY_F.US,D,20180321,000000,24.99,25.03,24.98,25,68678,0
+NLY_F.US,D,20180322,000000,25.02,25.19,25,25.08,73069,0
+NLY_F.US,D,20180323,000000,25.13,25.17,25.09,25.14,39885,0
+NLY_F.US,D,20180326,000000,25.16,25.27,25.1385,25.19,133366,0
+NLY_F.US,D,20180327,000000,25.29,25.36,25.2364,25.36,51315,0
+NLY_F.US,D,20180328,000000,25.36,25.37,25.2,25.2686,34506,0
+NLY_F.US,D,20180329,000000,25.39,25.39,25.21,25.35,60297,0
+NLY_F.US,D,20180402,000000,25.39,25.45,25.28,25.45,130039,0
+NLY_F.US,D,20180403,000000,25.45,25.45,25.3,25.4,32893,0
+NLY_F.US,D,20180404,000000,25.35,25.43,25.35,25.42,22197,0
+NLY_F.US,D,20180405,000000,25.44,25.45,25.34,25.43,16637,0
+NLY_F.US,D,20180406,000000,25.3434,25.49,25.3434,25.46,38235,0
+NLY_F.US,D,20180409,000000,25.48,25.48,25.37,25.46,89448,0
+NLY_F.US,D,20180410,000000,25.48,25.5,25.42,25.49,55699,0
+NLY_F.US,D,20180411,000000,25.36,25.4748,25.36,25.4128,40205,0
+NLY_F.US,D,20180412,000000,25.46,25.46,25.36,25.4048,60268,0
+NLY_F.US,D,20180413,000000,25.365,25.4,25.3,25.4,31695,0
+NLY_F.US,D,20180416,000000,25.36,25.36,25.31,25.31,25579,0
+NLY_F.US,D,20180417,000000,25.38,25.4,25.26,25.4,153481,0
+NLY_F.US,D,20180418,000000,25.27,25.3675,25.21,25.22,58408,0
+NLY_F.US,D,20180419,000000,25.14,25.2,25,25.1315,117590,0
+NLY_F.US,D,20180420,000000,25.13,25.26,25.05,25.26,107583,0
+NLY_F.US,D,20180423,000000,25.2,25.23,25.16,25.2,46519,0
+NLY_F.US,D,20180424,000000,25.24,25.24,25.12,25.13,50956,0
+NLY_F.US,D,20180425,000000,25.1,25.14,24.98,25.09,86103,0
+NLY_F.US,D,20180426,000000,25.19,25.19,25.02,25.06,81171,0
+NLY_F.US,D,20180427,000000,25.13,25.13,25.05,25.1,84353,0
+NLY_F.US,D,20180430,000000,25.07,25.2,25.07,25.1831,23719,0
+NLY_F.US,D,20180501,000000,25.26,25.26,25.1501,25.22,38165,0
+NLY_F.US,D,20180502,000000,25.19,25.25,25.18,25.23,55617,0
+NLY_F.US,D,20180503,000000,25.17,25.205,25.13,25.14,68203,0
+NLY_F.US,D,20180504,000000,25.2,25.22,25.176,25.21,32789,0
+NLY_F.US,D,20180507,000000,25.2,25.35,25.1873,25.29,57244,0
+NLY_F.US,D,20180508,000000,25.22,25.29,25.22,25.27,47728,0
+NLY_F.US,D,20180509,000000,25.28,25.28,25.1877,25.22,68560,0
+NLY_F.US,D,20180510,000000,25.21,25.25,25.199,25.2285,44960,0
+NLY_F.US,D,20180511,000000,25.2305,25.25,25.2065,25.23,34556,0
+NLY_F.US,D,20180514,000000,25.22,25.31,25.22,25.31,19651,0
+NLY_F.US,D,20180515,000000,25.25,25.28,25.2,25.23,89648,0
+NLY_F.US,D,20180516,000000,25.2,25.29,25.2,25.29,31754,0
+NLY_F.US,D,20180517,000000,25.26,25.29,25.26,25.29,23193,0
+NLY_F.US,D,20180518,000000,25.32,25.32,25.27,25.29,30226,0
+NLY_F.US,D,20180521,000000,25.34,25.35,25.3,25.33,48747,0
+NLY_F.US,D,20180522,000000,25.35,25.35,25.3,25.32,43736,0
+NLY_F.US,D,20180523,000000,25.33,25.33,25.32,25.33,28075,0
+NLY_F.US,D,20180524,000000,25.3,25.39,25.3,25.39,220819,0
+NLY_F.US,D,20180525,000000,25.4,25.52,25.37,25.49,171910,0
+NLY_F.US,D,20180529,000000,25.54,25.54,25.4,25.43,50716,0
+NLY_F.US,D,20180530,000000,25.44,25.4699,25.42,25.43,148141,0
+NLY_F.US,D,20180531,000000,25.09,25.189,25.01,25.16,45026,0
+NLY_F.US,D,20180601,000000,25.11,25.19,25.11,25.18,45046,0
+NLY_F.US,D,20180604,000000,25.19,25.29,25.19,25.27,39887,0
+NLY_F.US,D,20180605,000000,25.33,25.33,25.26,25.32,45925,0
+NLY_F.US,D,20180606,000000,25.34,25.38,25.27,25.309,48870,0
+NLY_F.US,D,20180607,000000,25.31,25.42,25.3,25.37,50963,0
+NLY_F.US,D,20180608,000000,25.36,25.4232,25.34,25.42,20019,0
+NLY_F.US,D,20180611,000000,25.36,25.3856,25.16,25.16,359298,0
+NLY_F.US,D,20180612,000000,25.17,25.28,25.17,25.2,173462,0
+NLY_F.US,D,20180613,000000,25.2,25.25,25.2,25.21,93790,0
+NLY_F.US,D,20180614,000000,25.22,25.23,25.183,25.209,167484,0
+NLY_F.US,D,20180615,000000,25.17,25.23,25.17,25.2,49194,0
+NLY_F.US,D,20180618,000000,25.29,25.29,25.16,25.18,61923,0
+NLY_F.US,D,20180619,000000,25.21,25.22,25.14,25.19,171332,0
+NLY_F.US,D,20180620,000000,25.16,25.218,25.16,25.17,80878,0
+NLY_F.US,D,20180621,000000,25.22,25.22,25.13,25.15,188514,0
+NLY_F.US,D,20180622,000000,25.15,25.2,25.15,25.19,102915,0
+NLY_F.US,D,20180625,000000,25.2,25.22,25.17,25.2169,40758,0
+NLY_F.US,D,20180626,000000,25.18,25.24,25.18,25.23,109893,0
+NLY_F.US,D,20180627,000000,25.2,25.269,25.18,25.215,41620,0
+NLY_F.US,D,20180628,000000,25.25,25.3,25.2,25.29,109949,0
+NLY_F.US,D,20180629,000000,25.37,25.3899,25.33,25.38,65608,0
+NLY_F.US,D,20180702,000000,25.38,25.4601,25.33,25.4,83201,0
+NLY_F.US,D,20180703,000000,25.4,25.45,25.35,25.35,46044,0
+NLY_F.US,D,20180705,000000,25.42,25.5,25.35,25.4,72677,0
+NLY_F.US,D,20180706,000000,25.4,25.6201,25.4,25.6,82077,0
+NLY_F.US,D,20180709,000000,25.55,25.6399,25.5,25.55,59429,0
+NLY_F.US,D,20180710,000000,25.5,25.65,25.42,25.62,44758,0
+NLY_F.US,D,20180711,000000,25.6,25.6858,25.55,25.55,60877,0
+NLY_F.US,D,20180712,000000,25.58,25.66,25.58,25.63,11937,0
+NLY_F.US,D,20180713,000000,25.61,25.61,25.46,25.49,39162,0
+NLY_F.US,D,20180716,000000,25.6,25.6,25.4,25.47,57599,0
+NLY_F.US,D,20180717,000000,25.4,25.53,25.4,25.5,39312,0
+NLY_F.US,D,20180718,000000,25.51,25.5799,25.42,25.5799,46701,0
+NLY_F.US,D,20180719,000000,25.6,25.6,25.44,25.51,63202,0
+NLY_F.US,D,20180720,000000,25.58,25.89,25.48,25.89,85366,0
+NLY_F.US,D,20180723,000000,25.66,25.785,25.5443,25.575,83334,0
+NLY_F.US,D,20180724,000000,25.59,25.64,25.55,25.56,28834,0
+NLY_F.US,D,20180725,000000,25.56,25.67,25.55,25.55,44992,0
+NLY_F.US,D,20180726,000000,25.59,25.62,25.51,25.6,35803,0
+NLY_F.US,D,20180727,000000,25.59,25.68,25.55,25.6,39543,0
+NLY_F.US,D,20180730,000000,25.62,25.65,25.49,25.55,74244,0
+NLY_F.US,D,20180731,000000,25.51,25.55,25.45,25.4746,103784,0
+NLY_F.US,D,20180801,000000,25.53,25.53,25.47,25.47,30740,0
+NLY_F.US,D,20180802,000000,25.54,25.68,25.47,25.68,101219,0
+NLY_F.US,D,20180803,000000,25.6,25.6925,25.545,25.6,38765,0
+NLY_F.US,D,20180806,000000,25.64,25.64,25.5,25.53,41886,0
+NLY_F.US,D,20180807,000000,25.54,25.5435,25.5,25.51,91465,0
+NLY_F.US,D,20180808,000000,25.55,25.5999,25.526,25.56,34775,0
+NLY_F.US,D,20180809,000000,25.56,25.63,25.55,25.59,20836,0
+NLY_F.US,D,20180810,000000,25.63,25.63,25.53,25.6,18877,0
+NLY_F.US,D,20180813,000000,25.64,25.69,25.62,25.66,27920,0
+NLY_F.US,D,20180814,000000,25.68,25.689,25.64,25.679,27141,0
+NLY_F.US,D,20180815,000000,25.64,25.73,25.64,25.69,14405,0
+NLY_F.US,D,20180816,000000,25.74,25.74,25.69,25.7,32242,0
+NLY_F.US,D,20180817,000000,25.7,25.74,25.7,25.72,18950,0
+NLY_F.US,D,20180820,000000,25.8,25.89,25.8,25.84,42914,0
+NLY_F.US,D,20180821,000000,25.89,25.9,25.8,25.9,15743,0
+NLY_F.US,D,20180822,000000,25.89,25.95,25.8,25.9,50390,0
+NLY_F.US,D,20180823,000000,25.99,25.99,25.8783,25.88,28115,0
+NLY_F.US,D,20180824,000000,25.95,25.99,25.8801,25.99,19806,0
+NLY_F.US,D,20180827,000000,26,26.03,25.92,26,74631,0
+NLY_F.US,D,20180828,000000,26,26.13,25.95,26.08,83512,0
+NLY_F.US,D,20180829,000000,26.07,26.12,26.0271,26.12,41024,0
+NLY_F.US,D,20180830,000000,26.14,26.14,25.93,26.02,31772,0
+NLY_F.US,D,20180831,000000,25.7,25.78,25.61,25.65,49710,0
+NLY_F.US,D,20180904,000000,25.7,25.76,25.6,25.6,54766,0
+NLY_F.US,D,20180905,000000,25.6,25.6879,25.589,25.6,25173,0
+NLY_F.US,D,20180906,000000,25.65,25.7,25.58,25.6,53007,0
+NLY_F.US,D,20180907,000000,25.65,25.65,25.5,25.505,54413,0
+NLY_F.US,D,20180910,000000,25.56,25.5894,25.5,25.51,35233,0
+NLY_F.US,D,20180911,000000,25.54,25.5704,25.5,25.5,50318,0
+NLY_F.US,D,20180912,000000,25.51,25.56,25.5,25.51,67405,0
+NLY_F.US,D,20180913,000000,25.51,25.531,25.35,25.35,287858,0
+NLY_F.US,D,20180914,000000,25.38,25.4,25.3,25.4,86468,0
+NLY_F.US,D,20180917,000000,25.39,25.39,25.27,25.35,55393,0
+NLY_F.US,D,20180918,000000,25.39,25.42,25.3477,25.4,144424,0
+NLY_F.US,D,20180919,000000,25.4,25.45,25.36,25.4205,60353,0
+NLY_F.US,D,20180920,000000,25.4,25.49,25.4,25.46,52637,0
+NLY_F.US,D,20180921,000000,25.48,25.58,25.47,25.56,33350,0
+NLY_F.US,D,20180924,000000,25.55,25.5699,25.42,25.45,263676,0
+NLY_F.US,D,20180925,000000,25.43,25.5257,25.43,25.48,96628,0
+NLY_F.US,D,20180926,000000,25.52,25.52,25.44,25.49,45670,0
+NLY_F.US,D,20180927,000000,25.51,25.5369,25.45,25.5,42422,0
+NLY_F.US,D,20180928,000000,25.57,25.57,25.46,25.52,64210,0
+NLY_F.US,D,20181001,000000,25.48,25.6399,25.4,25.4,35684,0
+NLY_F.US,D,20181002,000000,25.45,25.49,25.35,25.35,49746,0
+NLY_F.US,D,20181003,000000,25.33,25.4263,25.18,25.28,89369,0
+NLY_F.US,D,20181004,000000,25.16,25.2261,25.1,25.12,132253,0
+NLY_F.US,D,20181005,000000,25.11,25.243,25.1,25.13,42349,0
+NLY_F.US,D,20181008,000000,25.19,25.2153,25.11,25.15,59664,0
+NLY_F.US,D,20181009,000000,25.15,25.25,24.95,24.98,92763,0
+NLY_F.US,D,20181010,000000,25.03,25.07,25.01,25.03,99149,0
+NLY_F.US,D,20181011,000000,25.06,25.06,25.01,25.0168,38587,0
+NLY_F.US,D,20181012,000000,25.11,25.11,24.82,24.9,116339,0
+NLY_F.US,D,20181015,000000,24.98,25.0338,24.95,25,60450,0
+NLY_F.US,D,20181016,000000,25.04,25.04,25,25.03,62973,0
+NLY_F.US,D,20181017,000000,25.04,25.05,25.02,25.0307,79481,0
+NLY_F.US,D,20181018,000000,25.05,25.0806,25.02,25.04,70860,0
+NLY_F.US,D,20181019,000000,25.05,25.22,25.02,25.1,124979,0
+NLY_F.US,D,20181022,000000,25.1,25.25,25.07,25.12,45024,0
+NLY_F.US,D,20181023,000000,25.13,25.1579,25.04,25.11,44615,0
+NLY_F.US,D,20181024,000000,25.13,25.1517,25.06,25.0699,39653,0
+NLY_F.US,D,20181025,000000,25.06,25.15,25.05,25.15,36218,0
+NLY_F.US,D,20181026,000000,25.19,25.19,25.0664,25.09,34890,0
+NLY_F.US,D,20181029,000000,25.08,25.14,25.06,25.06,71388,0
+NLY_F.US,D,20181030,000000,25.09,25.14,25.06,25.0832,34995,0
+NLY_F.US,D,20181031,000000,25.12,25.1673,25.0724,25.13,20796,0
+NLY_F.US,D,20181101,000000,25.1471,25.18,25.12,25.17,20304,0
+NLY_F.US,D,20181102,000000,25.1436,25.166,25.08,25.1,61788,0
+NLY_F.US,D,20181105,000000,25.11,25.17,25.11,25.12,60727,0
+NLY_F.US,D,20181106,000000,25.17,25.22,25.1,25.22,55724,0
+NLY_F.US,D,20181107,000000,25.24,25.27,25.22,25.2401,85779,0
+NLY_F.US,D,20181108,000000,25.32,25.39,25.32,25.39,23824,0
+NLY_F.US,D,20181109,000000,25.43,25.43,25.304,25.3701,13662,0
+NLY_F.US,D,20181112,000000,25.31,25.3908,25.31,25.35,19922,0
+NLY_F.US,D,20181113,000000,25.34,25.35,25.31,25.34,21287,0
+NLY_F.US,D,20181114,000000,25.31,25.4486,25.31,25.43,43387,0
+NLY_F.US,D,20181115,000000,25.47,25.47,25.32,25.39,80318,0
+NLY_F.US,D,20181116,000000,25.42,25.47,25.32,25.4227,38625,0
+NLY_F.US,D,20181119,000000,25.44,25.44,25.35,25.37,64623,0
+NLY_F.US,D,20181120,000000,25.36,25.4,25.32,25.35,191562,0
+NLY_F.US,D,20181121,000000,25.3,25.43,25.3,25.38,20968,0
+NLY_F.US,D,20181123,000000,25.38,25.4459,25.38,25.42,35399,0
+NLY_F.US,D,20181126,000000,25.45,25.45,25.4,25.4377,154163,0
+NLY_F.US,D,20181127,000000,25.39,25.43,25.3,25.4,42740,0
+NLY_F.US,D,20181128,000000,25.38,25.44,25.35,25.42,68592,0
+NLY_F.US,D,20181129,000000,25.4,25.4015,25.34,25.3403,42712,0
+NLY_F.US,D,20181130,000000,24.89,24.95,24.82,24.91,142052,0
+NLY_F.US,D,20181203,000000,25.02,25.02,24.82,24.92,132443,0
+NLY_F.US,D,20181204,000000,24.95,24.95,24.78,24.87,95486,0
+NLY_F.US,D,20181206,000000,24.85,24.88,24.75,24.86,100341,0
+NLY_F.US,D,20181207,000000,24.86,24.88,24.7127,24.75,252176,0
+NLY_F.US,D,20181210,000000,24.8,24.85,24.7,24.715,194843,0
+NLY_F.US,D,20181211,000000,24.72,24.764,24.7,24.7,63777,0
+NLY_F.US,D,20181212,000000,24.72,24.77,24.66,24.66,76586,0
+NLY_F.US,D,20181213,000000,24.7,24.71,24.56,24.59,135809,0
+NLY_F.US,D,20181214,000000,24.59,24.7,24.55,24.58,84928,0
+NLY_F.US,D,20181217,000000,24.56,24.56,24.43,24.47,98518,0
+NLY_F.US,D,20181218,000000,24.52,24.57,24.28,24.5,152270,0
+NLY_F.US,D,20181219,000000,24.57,24.57,24.34,24.44,203049,0
+NLY_F.US,D,20181220,000000,24.36,24.41,24.08,24.36,344833,0
+NLY_F.US,D,20181221,000000,24.17,24.31,24.15,24.3,191686,0
+NLY_F.US,D,20181224,000000,24.27,24.34,24.1,24.27,87034,0
+NLY_F.US,D,20181226,000000,24.28,24.45,24.27,24.45,145541,0
+NLY_F.US,D,20181227,000000,24.45,24.52,24.16,24.48,101046,0
+NLY_F.US,D,20181228,000000,24.45,25.18,24.395,24.63,81700,0
+NLY_F.US,D,20181231,000000,24.69,24.8,24.631,24.76,67109,0
+NLY_F.US,D,20190102,000000,24.72,24.89,24.66,24.85,66881,0
+NLY_F.US,D,20190103,000000,24.89,24.89,24.7,24.82,97944,0
+NLY_F.US,D,20190104,000000,24.85,24.85,24.7501,24.82,44908,0
+NLY_F.US,D,20190107,000000,24.82,24.88,24.8,24.8,157507,0
+NLY_F.US,D,20190108,000000,24.81,24.9199,24.81,24.86,50373,0
+NLY_F.US,D,20190109,000000,24.91,24.91,24.72,24.76,74056,0
+NLY_F.US,D,20190110,000000,24.75,24.781,24.68,24.72,169624,0
+NLY_F.US,D,20190111,000000,24.77,24.79,24.68,24.7,41566,0
+NLY_F.US,D,20190114,000000,24.77,24.77,24.67,24.69,72918,0
+NLY_F.US,D,20190115,000000,24.61,24.91,24.61,24.88,149341,0
+NLY_F.US,D,20190116,000000,24.92,24.94,24.8713,24.9007,81725,0
+NLY_F.US,D,20190117,000000,24.93,25.01,24.8,24.96,58319,0
+NLY_F.US,D,20190118,000000,25.05,25.05,24.8,25.05,81737,0
+NLY_F.US,D,20190122,000000,24.96,24.99,24.91,24.96,50060,0
+NLY_F.US,D,20190123,000000,25.01,25.22,24.97,25.22,42250,0
+NLY_F.US,D,20190124,000000,25.17,25.43,25.1335,25.37,62061,0
+NLY_F.US,D,20190125,000000,25.3999,25.53,25.3827,25.419,46869,0
+NLY_F.US,D,20190128,000000,25.39,25.39,25.1,25.11,109483,0
+NLY_F.US,D,20190129,000000,25.17,25.2,25.08,25.08,64303,0
+NLY_F.US,D,20190130,000000,25.14,25.27,25.12,25.19,107379,0
+NLY_F.US,D,20190131,000000,25.14,25.29,25.14,25.25,151578,0
+NLY_F.US,D,20190201,000000,25.33,25.37,25.3,25.33,31573,0
+NLY_F.US,D,20190204,000000,25.3436,25.35,25.275,25.3149,35084,0
+NLY_F.US,D,20190205,000000,25.3,25.49,25.3,25.43,85915,0
+NLY_F.US,D,20190206,000000,25.37,25.45,25.27,25.28,29784,0
+NLY_F.US,D,20190207,000000,25.21,25.24,25.16,25.23,39984,0
+NLY_F.US,D,20190208,000000,25.22,25.255,25.16,25.21,134759,0
+NLY_F.US,D,20190211,000000,25.2,25.39,25.16,25.35,30094,0
+NLY_F.US,D,20190212,000000,25.45,25.4899,25.2851,25.4498,54949,0
+NLY_F.US,D,20190213,000000,25.46,25.5899,25.4252,25.52,43437,0
+NLY_F.US,D,20190214,000000,25.42,25.55,25.42,25.55,24440,0
+NLY_F.US,D,20190215,000000,25.41,25.64,25.41,25.62,31317,0
+NLY_F.US,D,20190219,000000,25.62,25.68,25.55,25.6367,52570,0
+NLY_F.US,D,20190220,000000,25.63,25.7,25.55,25.67,47480,0
+NLY_F.US,D,20190221,000000,25.68,25.69,25.65,25.66,28462,0
+NLY_F.US,D,20190222,000000,25.65,25.69,25.65,25.67,32052,0
+NLY_F.US,D,20190225,000000,25.61,25.68,25.5,25.68,31811,0
+NLY_F.US,D,20190226,000000,25.68,25.75,25.665,25.75,53169,0
+NLY_F.US,D,20190227,000000,25.75,25.75,25.62,25.65,66150,0
+NLY_F.US,D,20190228,000000,25.28,25.31,25.06,25.12,327346,0
+NLY_F.US,D,20190301,000000,25.22,25.41,25.22,25.4,105993,0
+NLY_F.US,D,20190304,000000,25.48,25.5,25.29,25.37,47471,0
+NLY_F.US,D,20190305,000000,25.4,25.5,25.31,25.5,90776,0
+NLY_F.US,D,20190306,000000,25.49,25.49,25.36,25.42,44506,0
+NLY_F.US,D,20190307,000000,25.35,25.4263,25.28,25.3,34801,0
+NLY_F.US,D,20190308,000000,25.38,25.4,25.3256,25.4,24367,0
+NLY_F.US,D,20190311,000000,25.35,25.44,25.3,25.3,37116,0
+NLY_F.US,D,20190312,000000,25.37,25.39,25.28,25.36,63522,0
+NLY_F.US,D,20190313,000000,25.42,25.45,25.37,25.42,50538,0
+NLY_F.US,D,20190314,000000,25.44,25.44,25.32,25.4,17958,0
+NLY_F.US,D,20190315,000000,25.42,25.43,25.3552,25.421,27544,0
+NLY_F.US,D,20190318,000000,25.41,25.42,25.36,25.37,22727,0
+NLY_F.US,D,20190319,000000,25.38,25.38,25.3132,25.36,39487,0
+NLY_F.US,D,20190320,000000,25.36,25.39,25.2903,25.35,77622,0
+NLY_F.US,D,20190321,000000,25.47,25.5268,25.31,25.47,59708,0
+NLY_F.US,D,20190322,000000,25.48,25.5185,25.36,25.41,32750,0
+NLY_F.US,D,20190325,000000,25.42,25.48,25.41,25.42,24465,0
+NLY_F.US,D,20190326,000000,25.46,25.4792,25.3548,25.37,34474,0
+NLY_F.US,D,20190327,000000,25.37,25.44,25.31,25.31,162192,0
+NLY_F.US,D,20190328,000000,25.31,25.45,25.31,25.4,39814,0
+NLY_F.US,D,20190329,000000,25.46,25.61,25.4,25.61,92252,0
+NLY_F.US,D,20190401,000000,25.65,25.79,25.575,25.73,66672,0
+NLY_F.US,D,20190402,000000,25.75,25.81,25.72,25.76,39690,0
+NLY_F.US,D,20190403,000000,25.78,25.97,25.62,25.78,55279,0
+NLY_F.US,D,20190404,000000,25.8101,25.8828,25.76,25.82,31485,0
+NLY_F.US,D,20190405,000000,25.8299,25.96,25.8299,25.8554,59451,0
+NLY_F.US,D,20190408,000000,25.79,25.8865,25.67,25.77,43531,0
+NLY_F.US,D,20190409,000000,25.71,25.78,25.61,25.7,47499,0
+NLY_F.US,D,20190410,000000,25.67,25.74,25.62,25.73,23499,0
+NLY_F.US,D,20190411,000000,25.7397,25.78,25.66,25.78,43249,0
+NLY_F.US,D,20190412,000000,25.76,25.7993,25.67,25.68,20913,0
+NLY_F.US,D,20190415,000000,25.76,25.76,25.61,25.7,19988,0
+NLY_F.US,D,20190416,000000,25.77,25.8,25.45,25.58,140615,0
+NLY_F.US,D,20190417,000000,25.6,25.6899,25.57,25.6,45541,0
+NLY_F.US,D,20190418,000000,25.6,25.69,25.56,25.62,35556,0
+NLY_F.US,D,20190422,000000,25.63,25.665,25.63,25.64,27861,0
+NLY_F.US,D,20190423,000000,25.76,25.76,25.64,25.64,37521,0
+NLY_F.US,D,20190424,000000,25.65,25.76,25.65,25.75,35140,0
+NLY_F.US,D,20190425,000000,25.75,25.82,25.73,25.73,35356,0
+NLY_F.US,D,20190426,000000,25.67,25.93,25.67,25.79,64741,0
+NLY_F.US,D,20190429,000000,25.86,25.91,25.76,25.861,29947,0
+NLY_F.US,D,20190430,000000,25.87,25.89,25.64,25.64,180128,0
+NLY_F.US,D,20190501,000000,25.7,25.83,25.66,25.83,45217,0
+NLY_F.US,D,20190502,000000,25.75,25.86,25.75,25.79,20935,0
+NLY_F.US,D,20190503,000000,25.79,25.861,25.7721,25.8,32740,0
+NLY_F.US,D,20190506,000000,25.7,25.8,25.7,25.75,19665,0
+NLY_F.US,D,20190507,000000,25.75,25.8386,25.75,25.8096,27467,0
+NLY_F.US,D,20190508,000000,25.76,25.8,25.7,25.79,46341,0
+NLY_F.US,D,20190509,000000,25.7995,25.8,25.71,25.8,31179,0
+NLY_F.US,D,20190510,000000,25.85,25.85,25.75,25.8,41130,0
+NLY_F.US,D,20190513,000000,25.82,25.84,25.75,25.84,25776,0
+NLY_F.US,D,20190514,000000,25.84,25.88,25.84,25.87,20500,0
+NLY_F.US,D,20190515,000000,25.8599,25.9,25.78,25.89,22123,0
+NLY_F.US,D,20190516,000000,25.93,25.93,25.86,25.88,35978,0
+NLY_F.US,D,20190517,000000,25.9,25.92,25.82,25.88,18592,0
+NLY_F.US,D,20190520,000000,25.88,25.89,25.8,25.825,28932,0
+NLY_F.US,D,20190521,000000,25.8209,25.93,25.79,25.93,29103,0
+NLY_F.US,D,20190522,000000,25.94,25.94,25.8183,25.9,19165,0
+NLY_F.US,D,20190523,000000,25.86,25.91,25.83,25.89,10192,0
+NLY_F.US,D,20190524,000000,25.9,25.94,25.8676,25.94,20571,0
+NLY_F.US,D,20190528,000000,25.94,25.95,25.89,25.91,33112,0
+NLY_F.US,D,20190529,000000,25.89,25.92,25.85,25.881,39719,0
+NLY_F.US,D,20190530,000000,25.92,25.92,25.84,25.896,55799,0
+NLY_F.US,D,20190531,000000,25.4,25.5,25.14,25.15,194826,0
+NLY_F.US,D,20190603,000000,25.28,25.44,25.27,25.44,104081,0
+NLY_F.US,D,20190604,000000,25.5,25.55,25.44,25.54,37261,0
+NLY_F.US,D,20190605,000000,25.54,25.57,25.41,25.43,90644,0
+NLY_F.US,D,20190606,000000,25.47,25.6,25.43,25.59,33315,0
+NLY_F.US,D,20190607,000000,25.68,25.68,25.53,25.57,50616,0
+NLY_F.US,D,20190610,000000,25.59,25.73,25.58,25.73,72426,0
+NLY_F.US,D,20190611,000000,25.76,25.77,25.66,25.69,36040,0
+NLY_F.US,D,20190612,000000,25.69,25.71,25.6342,25.7,40985,0
+NLY_F.US,D,20190613,000000,25.75,25.8,25.71,25.79,18884,0
+NLY_F.US,D,20190614,000000,25.75,25.89,25.75,25.85,41935,0
+NLY_F.US,D,20190617,000000,25.87,25.93,25.8,25.91,60741,0
+NLY_F.US,D,20190618,000000,25.85,25.9,25.85,25.9,62547,0
+NLY_F.US,D,20190619,000000,25.9,25.9,25.8338,25.9,45074,0
+NLY_F.US,D,20190620,000000,25.9,25.95,25.66,25.78,148965,0
+NLY_F.US,D,20190621,000000,25.68,25.73,25.51,25.55,371873,0
+NLY_F.US,D,20190624,000000,25.52,25.58,25.39,25.42,81443,0
+NLY_F.US,D,20190625,000000,25.43,25.43,25.3,25.3,93796,0
+NLY_F.US,D,20190626,000000,25.36,25.36,25.25,25.3,51665,0
+NLY_F.US,D,20190627,000000,25.4,25.46,25.33,25.46,140934,0
+NLY_F.US,D,20190628,000000,25.45,25.46,25.37,25.4,208510,0
+NLY_F.US,D,20190701,000000,25.51,25.59,25.48,25.48,183401,0
+NLY_F.US,D,20190702,000000,25.48,25.66,25.48,25.63,87129,0
+NLY_F.US,D,20190703,000000,25.65,25.65,25.6001,25.64,16784,0
+NLY_F.US,D,20190705,000000,25.53,25.6297,25.53,25.59,18784,0
+NLY_F.US,D,20190708,000000,25.59,25.59,25.51,25.55,36054,0
+NLY_F.US,D,20190709,000000,25.51,25.56,25.45,25.55,42266,0
+NLY_F.US,D,20190710,000000,25.58,25.62,25.56,25.61,31379,0
+NLY_F.US,D,20190711,000000,25.62,25.64,25.58,25.61,39424,0
+NLY_F.US,D,20190712,000000,25.5821,25.67,25.57,25.67,42080,0
+NLY_F.US,D,20190715,000000,25.67,25.67,25.6201,25.66,36756,0
+NLY_F.US,D,20190716,000000,25.6695,25.6695,25.59,25.62,44419,0
+NLY_F.US,D,20190717,000000,25.62,25.6895,25.62,25.6783,24889,0
+NLY_F.US,D,20190718,000000,25.61,25.75,25.61,25.73,50375,0
+NLY_F.US,D,20190719,000000,25.71,25.86,25.71,25.84,52996,0
+NLY_F.US,D,20190722,000000,25.81,25.97,25.7501,25.89,40248,0
+NLY_F.US,D,20190723,000000,25.94,25.98,25.88,25.93,44750,0
+NLY_F.US,D,20190724,000000,25.9,25.95,25.84,25.94,48915,0
+NLY_F.US,D,20190725,000000,25.92,25.95,25.87,25.93,39503,0
+NLY_F.US,D,20190726,000000,25.91,25.98,25.9,25.93,35271,0
+NLY_F.US,D,20190729,000000,25.9,26.06,25.9,25.96,57742,0
+NLY_F.US,D,20190730,000000,25.91,26,25.84,25.9,72073,0
+NLY_F.US,D,20190731,000000,25.9,25.945,25.72,25.72,183044,0
+NLY_F.US,D,20190801,000000,25.83,25.94,25.7801,25.86,35380,0
+NLY_F.US,D,20190802,000000,25.76,25.9,25.7,25.8908,21052,0
+NLY_F.US,D,20190805,000000,25.81,25.81,25.5573,25.625,86920,0
+NLY_F.US,D,20190806,000000,25.6,25.69,25.5,25.6406,52177,0
+NLY_F.US,D,20190807,000000,25.55,25.59,25.381,25.5899,41375,0
+NLY_F.US,D,20190808,000000,25.65,25.65,25.5656,25.6468,32129,0
+NLY_F.US,D,20190809,000000,25.65,25.69,25.62,25.68,34000,0
+NLY_F.US,D,20190812,000000,25.69,25.715,25.65,25.6512,30028,0
+NLY_F.US,D,20190813,000000,25.77,25.79,25.71,25.78,28919,0
+NLY_F.US,D,20190814,000000,25.84,25.84,25.7,25.82,43920,0
+NLY_F.US,D,20190815,000000,25.84,25.89,25.79,25.85,24308,0
+NLY_F.US,D,20190816,000000,25.88,25.9,25.79,25.89,24277,0
+NLY_F.US,D,20190819,000000,25.89,25.9,25.84,25.89,315650,0
+NLY_F.US,D,20190820,000000,25.85,25.92,25.85,25.89,52280,0
+NLY_F.US,D,20190821,000000,25.9,26,25.9,25.91,50199,0
+NLY_F.US,D,20190822,000000,25.97,26,25.95,26,47467,0
+NLY_F.US,D,20190823,000000,26,26.05,25.98,25.98,37590,0
+NLY_F.US,D,20190826,000000,26.03,26.09,26.03,26.07,63417,0
+NLY_F.US,D,20190827,000000,26.09,26.09,26.03,26.03,44275,0
+NLY_F.US,D,20190828,000000,26,26.11,25.9634,26.03,189922,0
+NLY_F.US,D,20190829,000000,26.08,26.1,25.88,26.03,91731,0
+NLY_F.US,D,20190830,000000,25.66,25.75,25.6,25.67,226568,0
+NLY_F.US,D,20190903,000000,25.68,25.87,25.6601,25.6831,101589,0
+NLY_F.US,D,20190904,000000,25.67,25.8,25.67,25.7,61496,0
+NLY_F.US,D,20190905,000000,25.76,25.7896,25.74,25.7649,67185,0
+NLY_F.US,D,20190906,000000,25.73,26.1,25.73,26.1,119372,0
+NLY_F.US,D,20190909,000000,26.08,26.08,25.85,25.9,77873,0
+NLY_F.US,D,20190910,000000,25.87,25.93,25.87,25.9027,33280,0
+NLY_F.US,D,20190911,000000,25.9,26,25.8021,26,57553,0
+NLY_F.US,D,20190912,000000,25.97,26,25.8831,25.91,42227,0
+NLY_F.US,D,20190913,000000,25.94,25.98,25.8,25.89,60487,0
+NLY_F.US,D,20190916,000000,25.81,25.87,25.81,25.82,25457,0
+NLY_F.US,D,20190917,000000,25.76,25.9695,25.76,25.94,15343,0
+NLY_F.US,D,20190918,000000,25.88,26.04,25.88,25.99,31898,0
+NLY_F.US,D,20190919,000000,25.94,26.03,25.8905,25.92,28726,0
+NLY_F.US,D,20190920,000000,25.91,26.03,25.89,26.02,103911,0
+NLY_F.US,D,20190923,000000,26.03,26.08,26.03,26.07,51505,0
+NLY_F.US,D,20190924,000000,26.1,26.11,26.05,26.065,35395,0
+NLY_F.US,D,20190925,000000,26.02,26.11,26.02,26.11,21364,0
+NLY_F.US,D,20190926,000000,26.04,26.0777,26.03,26.03,49165,0
+NLY_F.US,D,20190927,000000,26.03,26.0756,25.89,25.89,49378,0
+NLY_F.US,D,20190930,000000,25.95,25.95,25.71,25.75,123834,0
+NLY_F.US,D,20191001,000000,25.8,26.02,25.7909,26.02,47812,0
+NLY_F.US,D,20191002,000000,25.97,26.03,25.84,25.97,51737,0
+NLY_F.US,D,20191003,000000,25.99,26.052,25.95,26.01,31745,0
+NLY_F.US,D,20191004,000000,26.01,26.07,25.9939,25.9939,31629,0
+NLY_F.US,D,20191007,000000,25.95,25.97,25.8863,25.9,15553,0
+NLY_F.US,D,20191008,000000,25.9,25.97,25.83,25.83,27852,0
+NLY_F.US,D,20191009,000000,25.8,25.95,25.8,25.8,32461,0
+NLY_F.US,D,20191010,000000,25.85,25.89,25.8,25.87,11755,0
+NLY_F.US,D,20191011,000000,25.95,25.98,25.89,25.98,21655,0
+NLY_F.US,D,20191014,000000,25.91,26.1,25.89,26.05,33512,0
+NLY_F.US,D,20191015,000000,26.1,26.1,25.82,25.89,112311,0
+NLY_F.US,D,20191016,000000,25.89,26.08,25.89,25.95,34423,0
+NLY_F.US,D,20191017,000000,26.05,26.05,25.89,25.89,29554,0
+NLY_F.US,D,20191018,000000,25.86,25.994,25.81,25.85,64059,0
+NLY_F.US,D,20191021,000000,25.83,25.91,25.82,25.89,27987,0
+NLY_F.US,D,20191022,000000,25.89,25.98,25.85,25.88,40055,0
+NLY_F.US,D,20191023,000000,25.92,25.96,25.85,25.85,25630,0
+NLY_F.US,D,20191024,000000,25.86,26.04,25.86,26.01,17716,0
+NLY_F.US,D,20191025,000000,26.04,26.06,25.93,26.06,42096,0
+NLY_F.US,D,20191028,000000,26,26.15,25.981,26.08,29323,0
+NLY_F.US,D,20191029,000000,26.13,26.13,25.94,26.03,31774,0
+NLY_F.US,D,20191030,000000,26.05,26.13,26.005,26.13,43119,0
+NLY_F.US,D,20191031,000000,26.1,26.13,26.02,26.04,260964,0
+NLY_F.US,D,20191101,000000,26.05,26.1094,25.97,26.03,26685,0
+NLY_F.US,D,20191104,000000,26.11,26.1236,26.05,26.1,16057,0
+NLY_F.US,D,20191105,000000,26.04,26.1,26.03,26.03,27346,0
+NLY_F.US,D,20191106,000000,26.07,26.12,25.96,25.96,21177,0
+NLY_F.US,D,20191107,000000,25.95,26.09,25.88,26.04,24621,0
+NLY_F.US,D,20191108,000000,26.08,26.14,25.94,26.13,21164,0
+NLY_F.US,D,20191111,000000,26.05,26.1063,25.99,26.1,49733,0
+NLY_F.US,D,20191112,000000,26.1,26.12,26.06,26.0972,15720,0
+NLY_F.US,D,20191113,000000,26.11,26.15,26.02,26.02,35328,0
+NLY_F.US,D,20191114,000000,26.09,26.1,26.03,26.08,16482,0
+NLY_F.US,D,20191115,000000,26.12,26.15,26.07,26.1437,45019,0
+NLY_F.US,D,20191118,000000,26.15,26.19,26.07,26.17,32519,0
+NLY_F.US,D,20191119,000000,26.19,26.21,26.0979,26.1,41149,0
+NLY_F.US,D,20191120,000000,26.17,26.19,26.11,26.18,33833,0
+NLY_F.US,D,20191121,000000,26.18,26.2,26.12,26.2,36981,0
+NLY_F.US,D,20191122,000000,26.2,26.25,26.1493,26.2391,28665,0
+NLY_F.US,D,20191125,000000,26.2,26.28,26.17,26.2765,29925,0
+NLY_F.US,D,20191126,000000,26.28,26.28,26.24,26.24,36065,0
+NLY_F.US,D,20191127,000000,26.24,26.24,26.1,26.1,27873,0
+NLY_F.US,D,20191129,000000,25.76,25.802,25.56,25.57,122449,0
+NLY_F.US,D,20191202,000000,25.73,25.77,25.64,25.68,28324,0
+NLY_F.US,D,20191203,000000,25.67,25.73,25.64,25.65,39140,0
+NLY_F.US,D,20191204,000000,25.71,25.73,25.616,25.69,35877,0
+NLY_F.US,D,20191205,000000,25.6635,25.6798,25.54,25.56,35700,0
+NLY_F.US,D,20191206,000000,25.6,25.69,25.56,25.57,27784,0
+NLY_F.US,D,20191209,000000,25.7,25.7,25.55,25.58,63324,0
+NLY_F.US,D,20191210,000000,25.56,25.69,25.56,25.63,358602,0
+NLY_F.US,D,20191211,000000,25.64,25.69,25.61,25.66,32560,0
+NLY_F.US,D,20191212,000000,25.69,25.7,25.6,25.67,335066,0
+NLY_F.US,D,20191213,000000,25.66,25.83,25.66,25.83,43141,0
+NLY_F.US,D,20191216,000000,25.89,25.91,25.83,25.84,28850,0
+NLY_F.US,D,20191217,000000,25.87,25.91,25.86,25.89,55458,0
+NLY_F.US,D,20191218,000000,25.95,25.98,25.8433,25.94,38351,0
+NLY_F.US,D,20191219,000000,25.97,25.97,25.8843,25.91,22489,0
+NLY_F.US,D,20191220,000000,25.86,25.93,25.79,25.79,66427,0
+NLY_F.US,D,20191223,000000,25.79,25.89,25.72,25.89,244137,0
+NLY_F.US,D,20191224,000000,25.8701,25.9435,25.87,25.92,9400,0
+NLY_F.US,D,20191226,000000,25.96,25.96,25.85,25.9,19071,0
+NLY_F.US,D,20191227,000000,25.95,25.99,25.9104,25.99,21636,0
+NLY_F.US,D,20191230,000000,25.9,25.99,25.88,25.88,19084,0
+NLY_F.US,D,20191231,000000,25.98,25.98,25.85,25.85,147072,0
+NLY_F.US,D,20200102,000000,25.9,26.025,25.9,26,26287,0
+NLY_F.US,D,20200103,000000,26,26,25.9,25.98,27573,0
+NLY_F.US,D,20200106,000000,25.95,25.97,25.88,25.92,68593,0
+NLY_F.US,D,20200107,000000,25.9,25.971,25.88,25.9,77767,0
+NLY_F.US,D,20200108,000000,25.89,25.955,25.88,25.88,43692,0
+NLY_F.US,D,20200109,000000,25.97,25.97,25.85,25.8914,37422,0
+NLY_F.US,D,20200110,000000,25.94,25.94,25.864,25.9,28424,0
+NLY_F.US,D,20200113,000000,25.95,26.08,25.91,26.02,58433,0
+NLY_F.US,D,20200114,000000,26.1,26.11,25.9845,26.11,34846,0
+NLY_F.US,D,20200115,000000,26.12,26.1293,26.05,26.12,19601,0
+NLY_F.US,D,20200116,000000,26.07,26.14,26.07,26.085,19926,0
+NLY_F.US,D,20200117,000000,26.12,26.12,26.0765,26.12,143639,0
+NLY_F.US,D,20200121,000000,26.06,26.15,26.01,26.15,30313,0
+NLY_F.US,D,20200122,000000,26.15,26.18,26.07,26.18,33268,0
+NLY_F.US,D,20200123,000000,26.18,26.19,26.124,26.16,93494,0
+NLY_F.US,D,20200124,000000,26.18,26.2,26.06,26.18,104503,0
+NLY_F.US,D,20200127,000000,26.14,26.18,26.1041,26.165,41102,0
+NLY_F.US,D,20200128,000000,26.21,26.24,26.08,26.1,56706,0
+NLY_F.US,D,20200129,000000,26.1,26.26,26.1,26.25,26006,0
+NLY_F.US,D,20200130,000000,26.24,26.28,26.21,26.27,26720,0
+NLY_F.US,D,20200131,000000,26.25,26.3,26.11,26.13,52960,0
+NLY_F.US,D,20200203,000000,26.12,26.2491,26.12,26.175,27849,0
+NLY_F.US,D,20200204,000000,26.24,26.26,26.1631,26.17,49173,0
+NLY_F.US,D,20200205,000000,26.17,26.24,26.15,26.15,33018,0
+NLY_F.US,D,20200206,000000,26.21,26.23,26.12,26.14,114432,0
+NLY_F.US,D,20200207,000000,26.13,26.17,26.03,26.06,77383,0
+NLY_F.US,D,20200210,000000,26.14,26.1707,26.14,26.1607,56119,0
+NLY_F.US,D,20200211,000000,26.19,26.22,26.1385,26.2069,49089,0
+NLY_F.US,D,20200212,000000,26.16,26.41,26.16,26.29,39433,0
+NLY_F.US,D,20200213,000000,26.23,26.33,26.18,26.33,201806,0
+NLY_F.US,D,20200214,000000,26.32,26.32,26.18,26.18,27382,0
+NLY_F.US,D,20200218,000000,26.22,26.3,26.15,26.16,52745,0
+NLY_F.US,D,20200219,000000,26.22,26.22,26.15,26.18,46225,0
+NLY_F.US,D,20200220,000000,26.24,26.289,26.1501,26.1962,33507,0
+NLY_F.US,D,20200221,000000,26.25,26.26,26.15,26.15,36308,0
+NLY_F.US,D,20200224,000000,26.09,26.27,26.02,26.11,80984,0
+NLY_F.US,D,20200225,000000,26.06,26.21,26,26,75870,0
+NLY_F.US,D,20200226,000000,26.13,26.13,25.87,25.94,63506,0
+NLY_F.US,D,20200227,000000,25.93,26,25.64,25.82,92274,0
+NLY_F.US,D,20200228,000000,25.26,25.37,24.76,24.87,228116,0
+NLY_F.US,D,20200302,000000,25,25.3628,24.93,25.22,109210,0
+NLY_F.US,D,20200303,000000,25.23,25.63,25.18,25.3133,48486,0
+NLY_F.US,D,20200304,000000,25.32,25.92,25.32,25.84,43600,0
+NLY_F.US,D,20200305,000000,25.79,25.9161,25.58,25.6,122764,0
+NLY_F.US,D,20200306,000000,25.35,25.43,25.2,25.2,66461,0
+NLY_F.US,D,20200309,000000,24.89,24.89,24.15,24.31,124415,0
+NLY_F.US,D,20200310,000000,24.83,24.9465,23.75,24,161716,0
+NLY_F.US,D,20200311,000000,23.72,23.936,22.45,22.49,287105,0
+NLY_F.US,D,20200312,000000,21,21.019,18.724,19.83,236385,0
+NLY_F.US,D,20200313,000000,20.26,20.4,18.97,19.7,357212,0
+NLY_F.US,D,20200316,000000,18.55,19.7,18,18.4,453525,0
+NLY_F.US,D,20200317,000000,18.71,19.2,17.705,18.06,778906,0
+NLY_F.US,D,20200318,000000,17,17,8.53,10.93,809813,0
+NLY_F.US,D,20200319,000000,11.15,18,10.455,17,541515,0
+NLY_F.US,D,20200320,000000,17,18,15.4225,16.94,376322,0
+NLY_F.US,D,20200323,000000,16.03,16.625,11.69,13.52,543306,0
+NLY_F.US,D,20200324,000000,13.81,14.91,13.6954,14,684480,0
+NLY_F.US,D,20200325,000000,14.5,16.79,14.5,16.5,726249,0
+NLY_F.US,D,20200326,000000,16.98,21.42,16.904,19.85,514798,0
+NLY_F.US,D,20200327,000000,19.19,19.81,17.5,19.6,197313,0
+NLY_F.US,D,20200330,000000,19.1,19.365,18,19.05,212619,0
+NLY_F.US,D,20200331,000000,19.28,19.28,17.45,17.75,187318,0
+NLY_F.US,D,20200401,000000,16.4,17.28,15.9477,15.96,184298,0
+NLY_F.US,D,20200402,000000,15.81,16.18,15.26,15.99,301241,0
+NLY_F.US,D,20200403,000000,15.61,15.8173,13.6733,14,570040,0
+NLY_F.US,D,20200406,000000,15.3,17.21,15.3,17.07,540378,0
+NLY_F.US,D,20200407,000000,18.64,19.2,18,18.99,330362,0
+NLY_F.US,D,20200408,000000,20.4,21.33,20.25,21.25,554333,0
+NLY_F.US,D,20200409,000000,22.15,22.35,21.5608,21.76,257005,0
+NLY_F.US,D,20200413,000000,22.05,22.05,20.2,20.88,211666,0
+NLY_F.US,D,20200414,000000,21.95,21.95,20.9,21.47,99653,0
+NLY_F.US,D,20200415,000000,20.78,20.87,20,20.45,131358,0
+NLY_F.US,D,20200416,000000,20.47,20.57,19.9306,20.16,142288,0
+NLY_F.US,D,20200417,000000,20.69,21.14,20.43,20.68,135138,0
+NLY_F.US,D,20200420,000000,20.3,21.15,20.3,20.64,142315,0
+NLY_F.US,D,20200421,000000,20.55,21.638,20.355,21.26,227530,0
+NLY_F.US,D,20200422,000000,21.51,21.78,21.02,21.02,102189,0
+NLY_F.US,D,20200423,000000,21.05,21.44,20.9902,21.1231,74617,0
+NLY_F.US,D,20200424,000000,21.42,21.42,20.5842,21.14,120125,0
+NLY_F.US,D,20200427,000000,21.14,21.49,20.82,21.17,80814,0
+NLY_F.US,D,20200428,000000,21.4,21.81,21,21,222488,0
+NLY_F.US,D,20200429,000000,21.25,22.37,21.25,22.35,180355,0
+NLY_F.US,D,20200430,000000,21.9,22.57,21.9,22.52,192593,0
+NLY_F.US,D,20200501,000000,22.05,22.151,21.36,21.72,218849,0
+NLY_F.US,D,20200504,000000,21.82,21.82,21.44,21.63,87292,0
+NLY_F.US,D,20200505,000000,21.92,22.05,21.625,21.83,98452,0
+NLY_F.US,D,20200506,000000,21.8,21.8365,21.5,21.58,45227,0
+NLY_F.US,D,20200507,000000,21.65,21.999,21.65,21.91,42598,0
+NLY_F.US,D,20200508,000000,22.21,22.21,21.85,21.97,50002,0
+NLY_F.US,D,20200511,000000,21.95,22,21.68,21.93,82330,0
+NLY_F.US,D,20200512,000000,21.89,22.17,21.7,21.8001,88270,0
+NLY_F.US,D,20200513,000000,21.89,21.89,20.8715,21.15,118695,0
+NLY_F.US,D,20200514,000000,20.91,21.21,20.5952,21.13,129891,0
+NLY_F.US,D,20200515,000000,21.1,21.22,20.9017,21,52098,0
+NLY_F.US,D,20200518,000000,21.49,21.6,20.92,21.19,154007,0
+NLY_F.US,D,20200519,000000,21.01,21.48,21.01,21.25,50123,0
+NLY_F.US,D,20200520,000000,21.5,21.8,21.4273,21.55,103894,0
+NLY_F.US,D,20200521,000000,21.72,21.76,21.49,21.6,98355,0
+NLY_F.US,D,20200522,000000,21.68,21.8,21.6,21.8,96787,0
+NLY_F.US,D,20200526,000000,22.11,22.19,21.92,22.03,176290,0
+NLY_F.US,D,20200527,000000,22,22.25,21.95,22.15,140145,0
+NLY_F.US,D,20200528,000000,22.17,22.295,22.08,22.19,92216,0
+NLY_F.US,D,20200529,000000,21.65,22,21.5,21.77,75780,0
+NLY_F.US,D,20200601,000000,21.95,22.06,21.75,21.87,200840,0
+NLY_F.US,D,20200602,000000,21.97,21.97,21.71,21.865,213387,0
+NLY_F.US,D,20200603,000000,21.94,21.94,21.83,21.92,69331,0
+NLY_F.US,D,20200604,000000,21.83,22,21.81,21.98,103475,0
+NLY_F.US,D,20200605,000000,22.24,22.48,22.1,22.45,241364,0
+NLY_F.US,D,20200608,000000,22.56,22.95,22.45,22.9,90216,0
+NLY_F.US,D,20200609,000000,22.87,22.9,22.51,22.56,68996,0
+NLY_F.US,D,20200610,000000,22.6,22.75,22.31,22.685,84393,0
+NLY_F.US,D,20200611,000000,22.33,22.402,21.6,21.79,116252,0
+NLY_F.US,D,20200612,000000,22.14,22.1986,21.5,21.62,71817,0
+NLY_F.US,D,20200615,000000,21.38,21.53,21.25,21.39,173641,0
+NLY_F.US,D,20200616,000000,21.87,21.87,21.48,21.7,89487,0
+NLY_F.US,D,20200617,000000,21.75,21.87,21.62,21.85,166180,0
+NLY_F.US,D,20200618,000000,21.82,21.83,21.39,21.5,116873,0
+NLY_F.US,D,20200619,000000,21.53,21.63,21.28,21.48,287454,0
+NLY_F.US,D,20200622,000000,21.42,21.73,21.29,21.71,109544,0
+NLY_F.US,D,20200623,000000,21.66,21.8,21.57,21.69,89298,0
+NLY_F.US,D,20200624,000000,21.74,21.74,21.4,21.675,103651,0
+NLY_F.US,D,20200625,000000,21.66,21.67,21.42,21.48,57283,0
+NLY_F.US,D,20200626,000000,21.54,21.54,21.15,21.29,59475,0
+NLY_F.US,D,20200629,000000,21.3,21.3,20.44,21.2,142115,0
+NLY_F.US,D,20200630,000000,21.35,21.38,20.83,20.88,205376,0
+NLY_F.US,D,20200701,000000,21,21.49,21,21.35,240786,0
+NLY_F.US,D,20200702,000000,21.4,21.56,21.08,21.09,82193,0
+NLY_F.US,D,20200706,000000,21.28,21.32,21.09,21.1,50257,0
+NLY_F.US,D,20200707,000000,21,21.33,21,21.04,56758,0
+NLY_F.US,D,20200708,000000,21.18,21.3,20.96,21.3,56777,0
+NLY_F.US,D,20200709,000000,21.3,21.32,20.96,21.15,87894,0
+NLY_F.US,D,20200710,000000,21.08,21.3,20.86,21.19,60844,0
+NLY_F.US,D,20200713,000000,21.26,21.3,20.97,20.98,46069,0
+NLY_F.US,D,20200714,000000,21.01,21.1283,20.86,21.01,54003,0
+NLY_F.US,D,20200715,000000,21.02,21.35,21.02,21.31,86858,0
+NLY_F.US,D,20200716,000000,21.41,21.68,21.3564,21.59,114926,0
+NLY_F.US,D,20200717,000000,21.63,21.64,21.5,21.59,53358,0
+NLY_F.US,D,20200720,000000,21.52,21.73,21.4981,21.71,35425,0
+NLY_F.US,D,20200721,000000,21.85,21.99,21.51,21.66,145903,0
+NLY_F.US,D,20200722,000000,21.84,21.89,21.68,21.8,64610,0
+NLY_F.US,D,20200723,000000,21.88,21.88,21.75,21.82,61174,0
+NLY_F.US,D,20200724,000000,21.84,22,21.6,21.87,144844,0
+NLY_F.US,D,20200727,000000,22,22.05,21.88,21.94,141347,0
+NLY_F.US,D,20200728,000000,22.03,22.23,22,22.21,88043,0
+NLY_F.US,D,20200729,000000,22.24,22.34,22.14,22.29,56802,0
+NLY_F.US,D,20200730,000000,22.2,22.4,22.13,22.29,72814,0
+NLY_F.US,D,20200731,000000,22.44,22.53,22.29,22.45,123175,0
+NLY_F.US,D,20200803,000000,22.45,22.62,22.45,22.59,58459,0
+NLY_F.US,D,20200804,000000,22.65,22.71,22.5407,22.65,53617,0
+NLY_F.US,D,20200805,000000,22.66,22.84,22.63,22.76,82560,0
+NLY_F.US,D,20200806,000000,22.81,22.89,22.63,22.8484,98912,0
+NLY_F.US,D,20200807,000000,22.86,22.93,22.71,22.83,54078,0
+NLY_F.US,D,20200810,000000,22.83,23.34,22.78,23.27,154099,0
+NLY_F.US,D,20200811,000000,23.25,23.44,23.21,23.3,199172,0
+NLY_F.US,D,20200812,000000,23.32,23.335,23.04,23.06,56738,0
+NLY_F.US,D,20200813,000000,23.12,23.32,22.89,22.99,70006,0
+NLY_F.US,D,20200814,000000,23.08,23.27,23,23.2,31957,0
+NLY_F.US,D,20200817,000000,23.31,23.34,23.2,23.28,48018,0
+NLY_F.US,D,20200818,000000,23.34,23.45,23.27,23.3999,88933,0
+NLY_F.US,D,20200819,000000,23.4,23.7,23.36,23.67,67425,0
+NLY_F.US,D,20200820,000000,23.69,23.86,23.6381,23.8,50817,0
+NLY_F.US,D,20200821,000000,23.89,23.89,23.7032,23.805,45153,0
+NLY_F.US,D,20200824,000000,23.77,23.81,23.68,23.8,85039,0
+NLY_F.US,D,20200825,000000,23.77,23.85,23.73,23.8,95516,0
+NLY_F.US,D,20200826,000000,23.76,23.95,23.57,23.7,85439,0
+NLY_F.US,D,20200827,000000,23.64,23.75,23.6,23.7,78138,0
+NLY_F.US,D,20200828,000000,23.7,23.75,23.66,23.74,49942,0
+NLY_F.US,D,20200831,000000,23.17,23.5942,23.07,23.07,120197,0
+NLY_F.US,D,20200901,000000,23.02,23.235,23.02,23.22,86708,0
+NLY_F.US,D,20200902,000000,23.22,23.25,22.9593,23.11,82435,0
+NLY_F.US,D,20200903,000000,23.11,23.11,22.8,22.86,138411,0
+NLY_F.US,D,20200904,000000,22.91,23,22.68,22.69,95183,0
+NLY_F.US,D,20200908,000000,22.61,22.99,22.5,22.84,143046,0
+NLY_F.US,D,20200909,000000,22.98,23.1,22.8019,22.94,51716,0
+NLY_F.US,D,20200910,000000,22.98,22.98,22.815,22.88,39807,0
+NLY_F.US,D,20200911,000000,22.88,22.88,22.645,22.7,68712,0
+NLY_F.US,D,20200914,000000,22.68,23.04,22.68,23.04,104200,0
+NLY_F.US,D,20200915,000000,22.92,23.12,22.85,23.045,55982,0
+NLY_F.US,D,20200916,000000,23.13,23.25,22.97,23.2,47313,0
+NLY_F.US,D,20200917,000000,23.15,23.224,23.01,23.178,45151,0
+NLY_F.US,D,20200918,000000,23.24,23.33,23.137,23.33,46273,0
+NLY_F.US,D,20200921,000000,23.13,23.2,22.86,23.2,106413,0
+NLY_F.US,D,20200922,000000,23.14,23.22,23,23.04,55022,0
+NLY_F.US,D,20200923,000000,23.08,23.1117,22.25,22.3,87071,0
+NLY_F.US,D,20200924,000000,22.45,22.52,22.06,22.28,138591,0
+NLY_F.US,D,20200925,000000,22.35,22.87,22.305,22.82,70082,0
+NLY_F.US,D,20200928,000000,22.9,23.2,22.85,23.04,103030,0
+NLY_F.US,D,20200929,000000,22.92,23.09,22.675,22.737,58916,0
+NLY_F.US,D,20200930,000000,22.9,22.98,22.52,22.52,109943,0
+NLY_F.US,D,20201001,000000,22.54,22.94,22.54,22.78,49041,0
+NLY_F.US,D,20201002,000000,22.69,22.77,22.61,22.76,62306,0
+NLY_F.US,D,20201005,000000,22.71,22.92,22.7,22.81,60818,0
+NLY_F.US,D,20201006,000000,22.8,23.09,22.8,23.01,51800,0
+NLY_F.US,D,20201007,000000,22.96,23.16,22.82,23,151814,0
+NLY_F.US,D,20201008,000000,22.92,23.07,22.9,23.07,82265,0
+NLY_F.US,D,20201009,000000,23.11,23.11,22.88,22.97,74581,0
+NLY_F.US,D,20201012,000000,22.97,23.1,22.81,22.97,29967,0
+NLY_F.US,D,20201013,000000,22.96,23.0019,22.894,22.93,18794,0
+NLY_F.US,D,20201014,000000,22.95,23,22.6,22.71,66574,0
+NLY_F.US,D,20201015,000000,22.68,22.8756,22.63,22.83,23695,0
+NLY_F.US,D,20201016,000000,22.7943,23.14,22.7943,22.97,174866,0
+NLY_F.US,D,20201019,000000,22.96,23.07,22.8558,23.04,98871,0
+NLY_F.US,D,20201020,000000,22.99,23.21,22.99,23.2,37201,0
+NLY_F.US,D,20201021,000000,23.2,23.24,23.04,23.22,91820,0
+NLY_F.US,D,20201022,000000,23.22,23.3,23.1235,23.13,28608,0
+NLY_F.US,D,20201023,000000,23.26,23.26,23.06,23.16,29706,0
+NLY_F.US,D,20201026,000000,23.13,23.205,23.02,23.05,51666,0
+NLY_F.US,D,20201027,000000,23.1,23.134,23.02,23.03,33676,0
+NLY_F.US,D,20201028,000000,22.98,23.0427,22.6,22.62,53014,0
+NLY_F.US,D,20201029,000000,22.69,22.827,22.62,22.7,33513,0
+NLY_F.US,D,20201030,000000,22.74,22.88,22.29,22.51,99681,0
+NLY_F.US,D,20201102,000000,22.69,22.7,22.32,22.32,94376,0
+NLY_F.US,D,20201103,000000,22.41,22.63,22.35,22.38,73479,0
+NLY_F.US,D,20201104,000000,22.5,22.7499,22.38,22.48,111592,0
+NLY_F.US,D,20201105,000000,22.56,22.64,22.33,22.42,240209,0
+NLY_F.US,D,20201106,000000,22.37,22.43,22.24,22.27,86777,0
+NLY_F.US,D,20201109,000000,22.58,22.84,22.47,22.71,76545,0
+NLY_F.US,D,20201110,000000,22.6637,23.21,22.66,23.21,65953,0
+NLY_F.US,D,20201111,000000,23.2,23.45,22.745,23,158695,0
+NLY_F.US,D,20201112,000000,23.09,23.09,22.75,22.8,107007,0
+NLY_F.US,D,20201113,000000,22.85,23.03,22.8,22.84,84863,0
+NLY_F.US,D,20201116,000000,22.99,23.54,22.93,23.54,106589,0
+NLY_F.US,D,20201117,000000,23.36,23.6,23.25,23.37,117595,0
+NLY_F.US,D,20201118,000000,23.4,23.6,23.3999,23.48,150938,0
+NLY_F.US,D,20201119,000000,23.48,23.72,23.4599,23.69,84971,0
+NLY_F.US,D,20201120,000000,23.62,23.69,23.44,23.5,96605,0
+NLY_F.US,D,20201123,000000,23.62,23.84,23.565,23.7,146073,0
+NLY_F.US,D,20201124,000000,23.79,24.04,23.76,23.85,132796,0
+NLY_F.US,D,20201125,000000,23.94,24.13,23.785,24.1,115567,0
+NLY_F.US,D,20201127,000000,24.13,24.2,24.05,24.08,75181,0
+NLY_F.US,D,20201130,000000,23.77,23.9,23.6,23.63,249115,0
+NLY_F.US,D,20201201,000000,23.66,23.85,23.64,23.81,75544,0
+NLY_F.US,D,20201202,000000,23.89,23.96,23.825,23.95,73092,0
+NLY_F.US,D,20201203,000000,23.88,24.11,23.86,24.11,129317,0
+NLY_F.US,D,20201204,000000,24.11,24.19,24.04,24.09,164195,0
+NLY_F.US,D,20201207,000000,24.15,24.18,24.09,24.18,85581,0
+NLY_F.US,D,20201208,000000,24.12,24.3399,24.12,24.28,71109,0
+NLY_F.US,D,20201209,000000,24.34,24.41,24.15,24.25,91670,0
+NLY_F.US,D,20201210,000000,24.18,24.23,23.96,24.07,66792,0
+NLY_F.US,D,20201211,000000,23.95,24.12,23.94,24.05,49600,0
+NLY_F.US,D,20201214,000000,24.1,24.1,23.96,24,48097,0
+NLY_F.US,D,20201215,000000,24.02,24.05,23.94,24.02,63537,0
+NLY_F.US,D,20201216,000000,24.02,24.39,24.02,24.24,98903,0
+NLY_F.US,D,20201217,000000,24.25,24.44,24.25,24.43,50004,0
+NLY_F.US,D,20201218,000000,24.44,24.6,24.2472,24.6,93831,0
+NLY_F.US,D,20201221,000000,24.55,24.84,24.42,24.83,97786,0
+NLY_F.US,D,20201222,000000,24.78,24.98,24.58,24.85,112199,0
+NLY_F.US,D,20201223,000000,24.95,25.04,24.77,25,128648,0
+NLY_F.US,D,20201224,000000,25.13,25.13,24.93,25.0465,44017,0
+NLY_F.US,D,20201228,000000,25.02,25.15,24.9392,24.95,70188,0
+NLY_F.US,D,20201229,000000,25.03,25.1,24.83,25.05,97599,0
+NLY_F.US,D,20201230,000000,25,25.0928,24.86,25.08,97168,0
+NLY_F.US,D,20201231,000000,25.12,25.25,25.05,25.25,73216,0
+NLY_F.US,D,20210104,000000,25.2,25.2,25.06,25.07,54625,0
+NLY_F.US,D,20210105,000000,25.08,25.25,25.08,25.18,57903,0
+NLY_F.US,D,20210106,000000,25.12,25.17,24.7,24.7,69111,0
+NLY_F.US,D,20210107,000000,24.71,24.85,24.5,24.8,74185,0
+NLY_F.US,D,20210108,000000,24.76,24.95,24.74,24.8204,96717,0
+NLY_F.US,D,20210111,000000,24.79,24.79,24.56,24.58,41258,0
+NLY_F.US,D,20210112,000000,24.57,24.6945,24.5,24.6,79339,0
+NLY_F.US,D,20210113,000000,24.6,24.81,24.5214,24.795,51175,0
+NLY_F.US,D,20210114,000000,24.95,24.965,24.845,24.9,50359,0
+NLY_F.US,D,20210115,000000,24.82,25.05,24.82,24.94,44060,0
+NLY_F.US,D,20210119,000000,25.18,25.18,24.95,25.12,66721,0
+NLY_F.US,D,20210120,000000,25.15,25.2,25.04,25.1665,36932,0
+NLY_F.US,D,20210121,000000,25.15,25.22,25.12,25.13,36517,0
+NLY_F.US,D,20210122,000000,25.22,25.22,25.15,25.22,22946,0
+NLY_F.US,D,20210125,000000,25.25,25.3,25.15,25.3,45541,0
+NLY_F.US,D,20210126,000000,25.21,25.26,25.1,25.12,48446,0
+NLY_F.US,D,20210127,000000,25.2,25.2,24.82,24.85,73683,0
+NLY_F.US,D,20210128,000000,25,25.14,24.77,25.14,85329,0
+NLY_F.US,D,20210129,000000,25.1,25.1,24.88,24.94,75207,0
+NLY_F.US,D,20210201,000000,25,25.09,24.8814,24.93,40543,0
+NLY_F.US,D,20210202,000000,24.92,25.15,24.9,25.04,62144,0
+NLY_F.US,D,20210203,000000,25.01,25.04,24.9,24.98,77023,0
+NLY_F.US,D,20210204,000000,24.98,25.04,24.9491,25.01,77422,0
+NLY_F.US,D,20210205,000000,25.04,25.11,24.9,24.9372,67356,0
+NLY_F.US,D,20210208,000000,25,25.08,24.9367,24.97,45462,0
+NLY_F.US,D,20210209,000000,24.96,25.09,24.96,25.03,54529,0
+NLY_F.US,D,20210210,000000,25.06,25.1,24.94,25.06,41463,0
+NLY_F.US,D,20210211,000000,25.03,25.07,24.98,25.04,47385,0
+NLY_F.US,D,20210212,000000,25,25.05,24.945,25.0014,69396,0
+NLY_F.US,D,20210216,000000,25.03,25.04,24.9,24.94,65200,0
+NLY_F.US,D,20210217,000000,24.9,25.01,24.9,25,48282,0
+NLY_F.US,D,20210218,000000,25.02,25.04,24.96,25.03,63577,0
+NLY_F.US,D,20210219,000000,25,25.09,25,25.03,57622,0
+NLY_F.US,D,20210222,000000,25.01,25.1,24.97,24.99,60033,0
+NLY_F.US,D,20210223,000000,25.05,25.14,24.99,25.06,71640,0
+NLY_F.US,D,20210224,000000,25.09,25.09,24.9,25,85866,0
+NLY_F.US,D,20210225,000000,25,25.06,24.81,24.97,84197,0
+NLY_F.US,D,20210226,000000,24.6,24.62,24.46,24.54,90572,0
+NLY_F.US,D,20210301,000000,24.75,24.75,24.5,24.53,79883,0
+NLY_F.US,D,20210302,000000,24.55,24.72,24.55,24.665,47695,0
+NLY_F.US,D,20210303,000000,24.68,24.7,24.6,24.68,64668,0
+NLY_F.US,D,20210304,000000,24.68,24.7039,24.6004,24.63,52092,0
+NLY_F.US,D,20210305,000000,24.645,24.7,24.61,24.69,32254,0
+NLY_F.US,D,20210308,000000,24.72,24.8,24.71,24.8,88972,0
+NLY_F.US,D,20210309,000000,24.8,25.1,24.76,25.1,100992,0
+NLY_F.US,D,20210310,000000,25.09,25.1,24.84,25.08,79331,0
+NLY_F.US,D,20210311,000000,25.09,25.14,24.95,25.05,50949,0
+NLY_F.US,D,20210312,000000,24.98,25.06,24.89,25,32928,0
+NLY_F.US,D,20210315,000000,24.95,25,24.83,24.89,55660,0
+NLY_F.US,D,20210316,000000,24.93,25.097,24.93,25.09,75527,0
+NLY_F.US,D,20210317,000000,24.95,25.15,24.95,25.13,48782,0
+NLY_F.US,D,20210318,000000,25.09,25.095,24.96,25.03,45032,0
+NLY_F.US,D,20210319,000000,25.05,25.05,24.95,25.03,38458,0
+NLY_F.US,D,20210322,000000,25.03,25.08,24.98,25.01,42443,0
+NLY_F.US,D,20210323,000000,25.19,25.19,25,25.021,35718,0
+NLY_F.US,D,20210324,000000,25.02,25.14,25,25.09,46413,0
+NLY_F.US,D,20210325,000000,25.12,25.12,24.95,24.97,61332,0
+NLY_F.US,D,20210326,000000,24.98,25.0994,24.98,25.05,38448,0
+NLY_F.US,D,20210329,000000,24.95,25.01,24.9,24.91,120835,0
+NLY_F.US,D,20210330,000000,24.91,24.99,24.89,24.9,102481,0
+NLY_F.US,D,20210331,000000,24.96,25.05,24.955,25,65880,0
+NLY_F.US,D,20210401,000000,25.02,25.15,25.02,25.1,82015,0
+NLY_F.US,D,20210405,000000,25.21,25.21,25.04,25.08,89615,0
+NLY_F.US,D,20210406,000000,25.19,25.25,25.13,25.24,81075,0
+NLY_F.US,D,20210407,000000,25.25,25.35,25.16,25.18,58234,0
+NLY_F.US,D,20210408,000000,25.15,25.25,25.13,25.2,43910,0
+NLY_F.US,D,20210409,000000,25.13,25.31,25.13,25.2,56983,0
+NLY_F.US,D,20210412,000000,25.2,25.36,25.1731,25.3,57608,0
+NLY_F.US,D,20210413,000000,25.3,25.42,25.2,25.39,62214,0
+NLY_F.US,D,20210414,000000,25.38,25.3916,25.2607,25.33,24377,0
+NLY_F.US,D,20210415,000000,25.26,25.37,25.24,25.37,30241,0
+NLY_F.US,D,20210416,000000,25.39,25.43,25.26,25.38,50169,0
+NLY_F.US,D,20210419,000000,25.39,25.43,25.28,25.3126,56435,0
+NLY_F.US,D,20210420,000000,25.28,25.3131,25.22,25.2699,23038,0
+NLY_F.US,D,20210421,000000,25.24,25.45,25.24,25.41,41364,0
+NLY_F.US,D,20210422,000000,25.38,25.46,25.33,25.46,42031,0
+NLY_F.US,D,20210423,000000,25.47,25.502,25.42,25.502,51396,0
+NLY_F.US,D,20210426,000000,25.48,25.67,25.45,25.54,46859,0
+NLY_F.US,D,20210427,000000,25.6,25.66,25.5,25.62,55732,0
+NLY_F.US,D,20210428,000000,25.57,25.67,25.51,25.67,45271,0
+NLY_F.US,D,20210429,000000,25.6,25.65,25.6,25.635,31879,0
+NLY_F.US,D,20210430,000000,25.6,25.66,25.25,25.32,147322,0
+NLY_F.US,D,20210503,000000,25.35,25.46,25.35,25.4251,75292,0
+NLY_F.US,D,20210504,000000,25.33,25.52,25.33,25.51,32154,0
+NLY_F.US,D,20210505,000000,25.51,25.55,25.38,25.49,35488,0
+NLY_F.US,D,20210506,000000,25.45,25.52,25.36,25.52,26530,0
+NLY_F.US,D,20210507,000000,25.41,25.61,25.41,25.61,24554,0
+NLY_F.US,D,20210510,000000,25.5,25.61,25.49,25.61,27620,0
+NLY_F.US,D,20210511,000000,25.46,25.55,25.35,25.45,41217,0
+NLY_F.US,D,20210512,000000,25.4,25.5,25.31,25.42,94650,0
+NLY_F.US,D,20210513,000000,25.35,25.5165,25.35,25.45,34953,0
+NLY_F.US,D,20210514,000000,25.45,25.5831,25.39,25.52,32539,0
+NLY_F.US,D,20210517,000000,25.46,25.53,25.36,25.48,74474,0
+NLY_F.US,D,20210518,000000,25.46,25.535,25.449,25.48,60336,0
+NLY_F.US,D,20210519,000000,25.42,25.6,25.42,25.5804,25084,0
+NLY_F.US,D,20210520,000000,25.45,25.63,25.45,25.525,35579,0
+NLY_F.US,D,20210521,000000,25.55,25.5597,25.5,25.53,65457,0
+NLY_F.US,D,20210524,000000,25.59,25.65,25.5,25.62,67154,0
+NLY_F.US,D,20210525,000000,25.5411,25.73,25.5411,25.71,35931,0
+NLY_F.US,D,20210526,000000,25.63,25.71,25.63,25.7041,12057,0
+NLY_F.US,D,20210527,000000,25.66,25.76,25.66,25.74,71059,0
+NLY_F.US,D,20210528,000000,25.27,25.56,25.27,25.56,91597,0
+NLY_F.US,D,20210601,000000,25.58,25.6693,25.52,25.61,34726,0
+NLY_F.US,D,20210602,000000,25.56,25.66,25.56,25.66,52552,0
+NLY_F.US,D,20210603,000000,25.65,25.8,25.54,25.74,65778,0
+NLY_F.US,D,20210604,000000,25.75,25.87,25.65,25.87,56901,0
+NLY_F.US,D,20210607,000000,25.86,25.9,25.75,25.88,40501,0
+NLY_F.US,D,20210608,000000,25.88,25.88,25.69,25.86,21077,0
+NLY_F.US,D,20210609,000000,25.81,25.85,25.7163,25.84,61977,0
+NLY_F.US,D,20210610,000000,25.8,25.97,25.7501,25.935,49093,0
+NLY_F.US,D,20210611,000000,25.92,25.98,25.88,25.95,47469,0
+NLY_F.US,D,20210614,000000,25.86,25.96,25.71,25.91,75125,0
+NLY_F.US,D,20210615,000000,25.8512,25.91,25.76,25.86,51232,0
+NLY_F.US,D,20210616,000000,25.84,25.88,25.78,25.88,44434,0
+NLY_F.US,D,20210617,000000,25.82,25.96,25.77,25.89,60556,0
+NLY_F.US,D,20210618,000000,25.82,25.9599,25.8,25.93,58356,0
+NLY_F.US,D,20210621,000000,25.86,25.99,25.86,25.97,42742,0
+NLY_F.US,D,20210622,000000,25.94,25.99,25.84,25.88,60575,0
+NLY_F.US,D,20210623,000000,25.82,25.89,25.699,25.76,101201,0
+NLY_F.US,D,20210624,000000,25.78,25.85,25.76,25.81,38071,0
+NLY_F.US,D,20210625,000000,25.82,25.85,25.64,25.73,52931,0
+NLY_F.US,D,20210628,000000,25.77,25.88,25.68,25.84,81884,0
+NLY_F.US,D,20210629,000000,25.8195,25.88,25.8,25.87,63973,0
+NLY_F.US,D,20210630,000000,25.87,26.09,25.7707,26.09,160964,0
+NLY_F.US,D,20210701,000000,26.04,26.18,25.898,26.18,71505,0
+NLY_F.US,D,20210702,000000,26.12,26.18,26.11,26.17,23996,0
+NLY_F.US,D,20210706,000000,26.14,26.15,26.03,26.09,90127,0
+NLY_F.US,D,20210707,000000,26.07,26.07,25.87,25.96,101274,0
+NLY_F.US,D,20210708,000000,25.84,26.03,25.81,25.86,90822,0
+NLY_F.US,D,20210709,000000,25.91,25.95,25.74,25.83,74806,0
+NLY_F.US,D,20210712,000000,25.82,25.9,25.77,25.9,64638,0
+NLY_F.US,D,20210713,000000,25.87,25.93,25.62,25.67,58014,0
+NLY_F.US,D,20210714,000000,25.73,25.87,25.56,25.87,79868,0
+NLY_F.US,D,20210715,000000,25.82,25.92,25.78,25.89,38190,0
+NLY_F.US,D,20210716,000000,25.88,25.928,25.83,25.91,24775,0
+NLY_F.US,D,20210719,000000,25.78,25.8699,25.66,25.73,47527,0
+NLY_F.US,D,20210720,000000,25.75,25.9255,25.75,25.88,29997,0
+NLY_F.US,D,20210721,000000,25.9,26.01,25.833,26.01,37896,0
+NLY_F.US,D,20210722,000000,26,26.02,25.94,26,23619,0
+NLY_F.US,D,20210723,000000,25.99,26.01,25.92,25.98,17240,0
+NLY_F.US,D,20210726,000000,25.88,25.99,25.88,25.94,52799,0
+NLY_F.US,D,20210727,000000,25.86,25.95,25.84,25.95,52588,0
+NLY_F.US,D,20210728,000000,25.83,25.961,25.83,25.91,25261,0
+NLY_F.US,D,20210729,000000,25.85,26.04,25.85,26.01,21875,0
+NLY_F.US,D,20210730,000000,25.9,26.14,25.9,26.1,39610,0
+NLY_F.US,D,20210802,000000,26.18,26.2,26.1007,26.19,24951,0
+NLY_F.US,D,20210803,000000,26.2,26.23,26.0941,26.1,46151,0
+NLY_F.US,D,20210804,000000,26.05,26.14,26.05,26.13,21856,0
+NLY_F.US,D,20210805,000000,26.15,26.15,26.02,26.05,49932,0
+NLY_F.US,D,20210806,000000,26.07,26.13,26.04,26.1,27787,0
+NLY_F.US,D,20210809,000000,26.11,26.15,26.06,26.09,23162,0
+NLY_F.US,D,20210810,000000,26.1,26.1,25.87,26.06,41147,0
+NLY_F.US,D,20210811,000000,26.06,26.07,26,26.07,30660,0
+NLY_F.US,D,20210812,000000,26.06,26.18,26.04,26.18,40815,0
+NLY_F.US,D,20210813,000000,26.19,26.25,26.18,26.25,48451,0
+NLY_F.US,D,20210816,000000,26.25,26.59,26.14,26.37,72772,0
+NLY_F.US,D,20210817,000000,26.38,26.4,26.265,26.27,75704,0
+NLY_F.US,D,20210818,000000,26.33,26.347,26.08,26.17,48403,0
+NLY_F.US,D,20210819,000000,26.06,26.1914,26.06,26.16,26239,0
+NLY_F.US,D,20210820,000000,26.16,26.31,26.145,26.27,34862,0
+NLY_F.US,D,20210823,000000,26.28,26.31,26.21,26.31,25316,0
+NLY_F.US,D,20210824,000000,26.26,26.3,26.22,26.27,43789,0
+NLY_F.US,D,20210825,000000,26.22,26.3044,26.22,26.3,30086,0
+NLY_F.US,D,20210826,000000,26.26,26.2899,26.21,26.26,29897,0
+NLY_F.US,D,20210827,000000,26.25,26.31,26.23,26.31,45624,0
+NLY_F.US,D,20210830,000000,26.3,26.31,26.25,26.28,70241,0
+NLY_F.US,D,20210831,000000,25.85,25.9394,25.6,25.64,108506,0
+NLY_F.US,D,20210901,000000,25.68,25.85,25.68,25.76,27919,0
+NLY_F.US,D,20210902,000000,25.76,25.84,25.76,25.8,33109,0
+NLY_F.US,D,20210903,000000,25.75,25.89,25.75,25.79,25309,0
+NLY_F.US,D,20210907,000000,25.79,25.815,25.635,25.68,29019,0
+NLY_F.US,D,20210908,000000,25.7,25.75,25.6,25.7,37283,0
+NLY_F.US,D,20210909,000000,25.62,25.75,25.62,25.74,26424,0
+NLY_F.US,D,20210910,000000,25.74,25.74,25.63,25.7,20277,0
+NLY_F.US,D,20210913,000000,25.66,25.77,25.66,25.73,24345,0
+NLY_F.US,D,20210914,000000,25.78,25.78,25.595,25.71,34299,0
+NLY_F.US,D,20210915,000000,25.72,25.72,25.43,25.56,64823,0
+NLY_F.US,D,20210916,000000,25.56,25.7,25.45,25.7,42735,0
+NLY_F.US,D,20210917,000000,25.71,25.74,25.63,25.73,22334,0
+NLY_F.US,D,20210920,000000,25.56,25.65,25.41,25.52,57434,0
+NLY_F.US,D,20210921,000000,25.48,25.5,25.3501,25.45,36743,0
+NLY_F.US,D,20210922,000000,25.42,25.65,25.42,25.65,68587,0
+NLY_F.US,D,20210923,000000,25.6477,25.7,25.51,25.62,47547,0
+NLY_F.US,D,20210924,000000,25.46,25.66,25.46,25.6,40407,0
+NLY_F.US,D,20210927,000000,25.56,25.6,25.4,25.45,44819,0
+NLY_F.US,D,20210928,000000,25.36,25.49,25.19,25.34,65278,0
+NLY_F.US,D,20210929,000000,25.39,25.6199,25.39,25.58,45452,0
+NLY_F.US,D,20210930,000000,25.65,25.92,25.43,25.84,101562,0
+NLY_F.US,D,20211001,000000,25.79,25.87,25.72,25.87,37418,0
+NLY_F.US,D,20211004,000000,25.85,25.85,25.58,25.62,22230,0
+NLY_F.US,D,20211005,000000,25.62,25.69,25.57,25.59,21348,0
+NLY_F.US,D,20211006,000000,25.59,25.7,25.4,25.7,32650,0
+NLY_F.US,D,20211007,000000,25.57,25.68,25.52,25.62,12724,0
+NLY_F.US,D,20211008,000000,25.52,25.66,25.505,25.64,10204,0
+NLY_F.US,D,20211011,000000,25.53,25.78,25.53,25.78,14754,0
+NLY_F.US,D,20211012,000000,25.67,25.756,25.45,25.5,67421,0
+NLY_F.US,D,20211013,000000,25.5,25.58,25.25,25.33,110939,0
+NLY_F.US,D,20211014,000000,25.37,25.4,25.28,25.3,120361,0
+NLY_F.US,D,20211015,000000,25.31,25.3785,25.22,25.29,135232,0
+NLY_F.US,D,20211018,000000,25.29,25.32,25.13,25.29,120438,0
+NLY_F.US,D,20211019,000000,25.31,25.37,25.27,25.36,54831,0
+NLY_F.US,D,20211020,000000,25.36,25.45,25.33,25.44,38394,0
+NLY_F.US,D,20211021,000000,25.44,25.5065,25.3008,25.4,38417,0
+NLY_F.US,D,20211022,000000,25.4,25.455,25.34,25.36,18640,0
+NLY_F.US,D,20211025,000000,25.5,25.5,25.341,25.42,25402,0
+NLY_F.US,D,20211026,000000,25.42,25.46,25.39,25.45,29800,0
+NLY_F.US,D,20211027,000000,25.42,25.49,25.42,25.49,25283,0
+NLY_F.US,D,20211028,000000,25.45,25.5,25.3706,25.43,77521,0
+NLY_F.US,D,20211029,000000,25.38,25.42,25.29,25.35,226792,0
+NLY_F.US,D,20211101,000000,25.38,25.45,25.31,25.45,46523,0
+NLY_F.US,D,20211102,000000,25.41,25.48,25.39,25.48,51432,0
+NLY_F.US,D,20211103,000000,25.38,25.48,25.38,25.48,37643,0
+NLY_F.US,D,20211104,000000,25.43,25.59,25.43,25.53,40373,0
+NLY_F.US,D,20211105,000000,25.49,25.65,25.49,25.65,65677,0
+NLY_F.US,D,20211108,000000,25.65,25.82,25.5904,25.77,53122,0
+NLY_F.US,D,20211109,000000,25.79,25.79,25.6101,25.75,25420,0
+NLY_F.US,D,20211110,000000,25.63,25.71,25.43,25.55,40523,0
+NLY_F.US,D,20211111,000000,25.5,25.53,25.36,25.45,37213,0
+NLY_F.US,D,20211112,000000,25.38,25.62,25.38,25.56,37576,0
+NLY_F.US,D,20211115,000000,25.6,25.63,25.49,25.58,36437,0
+NLY_F.US,D,20211116,000000,25.59,25.65,25.53,25.55,24923,0
+NLY_F.US,D,20211117,000000,25.5,25.55,25.42,25.46,36799,0
+NLY_F.US,D,20211118,000000,25.59,25.59,25.5,25.57,58892,0
+NLY_F.US,D,20211119,000000,25.57,25.64,25.53,25.64,15710,0
+NLY_F.US,D,20211122,000000,25.62,25.62,25.54,25.56,24768,0
+NLY_F.US,D,20211123,000000,25.57,25.5988,25.43,25.58,28125,0
+NLY_F.US,D,20211124,000000,25.58,25.73,25.4744,25.69,24062,0
+NLY_F.US,D,20211126,000000,25.62,25.69,25.5201,25.612,15632,0
+NLY_F.US,D,20211129,000000,25.64,25.79,25.64,25.79,78423,0
+NLY_F.US,D,20211130,000000,25.45,25.45,25.01,25.01,115854,0
+NLY_F.US,D,20211201,000000,25.11,25.18,25.03,25.06,43867,0
+NLY_F.US,D,20211202,000000,25.06,25.18,25.04,25.14,33227,0
+NLY_F.US,D,20211203,000000,25.09,25.16,25.07,25.12,31723,0
+NLY_F.US,D,20211206,000000,25.1,25.13,25.05,25.1,39930,0
+NLY_F.US,D,20211207,000000,25.1,25.25,25.1,25.23,38551,0
+NLY_F.US,D,20211208,000000,25.2,25.23,25.08,25.21,38284,0
+NLY_F.US,D,20211209,000000,25.16,25.33,25.16,25.3,36270,0
+NLY_F.US,D,20211210,000000,25.26,25.31,25.205,25.23,20092,0
+NLY_F.US,D,20211213,000000,25.29,25.29,25.11,25.12,53555,0
+NLY_F.US,D,20211214,000000,25.1,25.2,25,25.05,97995,0
+NLY_F.US,D,20211215,000000,25.05,25.06,24.98,24.98,77771,0
+NLY_F.US,D,20211216,000000,25.04,25.23,25,25.21,109748,0
+NLY_F.US,D,20211217,000000,25.11,25.186,25.02,25.04,82647,0
+NLY_F.US,D,20211220,000000,25,25.04,24.95,25,59631,0
+NLY_F.US,D,20211221,000000,25.08,25.13,25.04,25.09,54588,0
+NLY_F.US,D,20211222,000000,25.11,25.25,25.11,25.2499,67677,0
+NLY_F.US,D,20211223,000000,25.27,25.4,25.17,25.3,33090,0
+NLY_F.US,D,20211227,000000,25.38,25.38,25.295,25.3435,39244,0
+NLY_F.US,D,20211228,000000,25.26,25.53,25.2511,25.47,55352,0
+NLY_F.US,D,20211229,000000,25.5,25.5,25.38,25.4,31475,0
+NLY_F.US,D,20211230,000000,25.3,25.46,25.3,25.33,71708,0
+NLY_F.US,D,20211231,000000,25.42,25.59,25.33,25.58,57952,0
+NLY_F.US,D,20220103,000000,25.58,25.59,25.43,25.465,33827,0
+NLY_F.US,D,20220104,000000,25.48,25.48,25.25,25.27,48672,0
+NLY_F.US,D,20220105,000000,25.18,25.3598,25.15,25.15,33775,0
+NLY_F.US,D,20220106,000000,25.23,25.435,25.0799,25.37,85323,0
+NLY_F.US,D,20220107,000000,25.3,25.39,25.25,25.28,47627,0
+NLY_F.US,D,20220110,000000,25.28,25.28,25.11,25.14,21483,0
+NLY_F.US,D,20220111,000000,25.15,25.2973,25.15,25.189,39920,0
+NLY_F.US,D,20220112,000000,25.21,25.23,25.145,25.23,21502,0
+NLY_F.US,D,20220113,000000,25.23,25.3889,25.2,25.3528,36410,0
+NLY_F.US,D,20220114,000000,25.3,25.35,25.19,25.28,57289,0
+NLY_F.US,D,20220118,000000,25.23,25.31,25.2,25.28,37618,0
+NLY_F.US,D,20220119,000000,25.28,25.3594,25.28,25.335,22906,0
+NLY_F.US,D,20220120,000000,25.45,25.45,25.2374,25.33,39800,0
+NLY_F.US,D,20220121,000000,25.281,25.3,25.15,25.16,45436,0
+NLY_F.US,D,20220124,000000,25.1,25.16,24.9899,25,176977,0
+NLY_F.US,D,20220125,000000,24.99,25.0817,24.95,24.96,175502,0
+NLY_F.US,D,20220126,000000,25.03,25.0639,24.9,25.03,105361,0
+NLY_F.US,D,20220127,000000,25.08,25.08,24.79,24.82,121712,0
+NLY_F.US,D,20220128,000000,24.82,24.8893,24.709,24.77,101202,0
+NLY_F.US,D,20220131,000000,24.83,25,24.805,24.9,107745,0
+NLY_F.US,D,20220201,000000,25.01,25.02,24.9,24.93,24378,0
+NLY_F.US,D,20220202,000000,24.93,25.01,24.86,24.8693,106377,0
+NLY_F.US,D,20220203,000000,24.72,24.8292,24.59,24.75,109254,0
+NLY_F.US,D,20220204,000000,24.75,24.7679,24.15,24.2,239185,0
+NLY_F.US,D,20220207,000000,24.23,24.7793,24.23,24.71,141102,0
+NLY_F.US,D,20220208,000000,24.66,24.82,24.58,24.79,77411,0
+NLY_F.US,D,20220209,000000,24.83,24.9,24.66,24.79,93546,0
+NLY_F.US,D,20220210,000000,24.66,24.815,24.25,24.35,154171,0
+NLY_F.US,D,20220211,000000,24.35,24.42,24.22,24.31,88440,0
+NLY_F.US,D,20220214,000000,24.28,24.349,24.08,24.17,119694,0
+NLY_F.US,D,20220215,000000,24.22,24.46,24.22,24.29,41975,0
+NLY_F.US,D,20220216,000000,24.39,24.91,24.25,24.54,50833,0
+NLY_F.US,D,20220217,000000,24.48,24.5191,24.25,24.2699,41332,0
+NLY_F.US,D,20220218,000000,24.26,24.4,24.26,24.3999,24466,0
+NLY_F.US,D,20220222,000000,24.3,24.44,24.22,24.3,56314,0
+NLY_F.US,D,20220223,000000,24.32,24.39,24.2,24.24,73960,0
+NLY_F.US,D,20220224,000000,23.99,24.3892,23.81,24.28,71714,0
+NLY_F.US,D,20220225,000000,24.28,24.48,24.27,24.33,53711,0
+NLY_F.US,D,20220228,000000,24.07,24.1652,23.85,23.85,87565,0
+NLY_F.US,D,20220301,000000,23.98,24.08,23.85,23.92,38980,0
+NLY_F.US,D,20220302,000000,24.03,24.05,23.78,23.94,44184,0
+NLY_F.US,D,20220303,000000,23.97,24.12,23.92,23.985,20151,0
+NLY_F.US,D,20220304,000000,23.91,24.04,23.76,23.85,61329,0
+NLY_F.US,D,20220307,000000,23.85,23.85,22.65,23.1,290472,0
+NLY_F.US,D,20220308,000000,23.06,23.1941,22.8902,23.08,247375,0
+NLY_F.US,D,20220309,000000,23.17,23.5993,23.17,23.46,69423,0
+NLY_F.US,D,20220310,000000,23.42,23.59,23.3,23.48,42226,0
+NLY_F.US,D,20220311,000000,23.53,23.61,23.45,23.52,67593,0
+NLY_F.US,D,20220314,000000,23.5,23.5,23.1,23.2,82050,0
+NLY_F.US,D,20220315,000000,23.17,23.4813,23.17,23.41,47675,0
+NLY_F.US,D,20220316,000000,23.52,23.69,23.44,23.69,76091,0
+NLY_F.US,D,20220317,000000,23.72,24.26,23.72,24.24,67561,0
+NLY_F.US,D,20220318,000000,24.2,24.43,24.05,24.16,41163,0
+NLY_F.US,D,20220321,000000,24.18,24.28,24.04,24.1,17875,0
+NLY_F.US,D,20220322,000000,23.98,24.21,23.9727,24.1258,38876,0
+NLY_F.US,D,20220323,000000,24.07,24.3,24.07,24.21,33186,0
+NLY_F.US,D,20220324,000000,24.21,24.29,24.11,24.26,30016,0
+NLY_F.US,D,20220325,000000,24.25,24.2599,24.1,24.18,35378,0
+NLY_F.US,D,20220328,000000,24.24,24.4,24.2271,24.33,49603,0
+NLY_F.US,D,20220329,000000,24.42,24.58,24.37,24.48,75110,0
+NLY_F.US,D,20220330,000000,24.45,24.6,24.435,24.5,32116,0
+NLY_F.US,D,20220331,000000,24.59,24.6411,24.31,24.31,66674,0
+NLY_F.US,D,20220401,000000,24.35,24.4873,24.15,24.38,45483,0
+NLY_F.US,D,20220404,000000,24.4,24.4699,24.2,24.29,29343,0
+NLY_F.US,D,20220405,000000,24.2999,24.2999,24.12,24.19,66337,0
+NLY_F.US,D,20220406,000000,24.06,24.22,23.9,24.19,123888,0
+NLY_F.US,D,20220407,000000,24.12,24.18,23.834,23.8808,108026,0
+NLY_F.US,D,20220408,000000,23.74,23.8769,23.59,23.69,356649,0
+NLY_F.US,D,20220411,000000,23.7,23.81,23.58,23.72,84043,0
+NLY_F.US,D,20220412,000000,23.89,24.06,23.84,23.9,83989,0
+NLY_F.US,D,20220413,000000,23.9,24.2,23.9,24.06,65106,0
+NLY_F.US,D,20220414,000000,23.97,24.14,23.85,23.92,53713,0
+NLY_F.US,D,20220418,000000,23.99,24.01,23.85,23.95,76516,0
+NLY_F.US,D,20220419,000000,23.95,24.02,23.8,23.93,39391,0
+NLY_F.US,D,20220420,000000,24.1,24.41,24.02,24.26,141670,0
+NLY_F.US,D,20220421,000000,24.38,24.5,24.28,24.33,168536,0
+NLY_F.US,D,20220422,000000,24.34,24.35,24.17,24.21,55170,0
+NLY_F.US,D,20220425,000000,24.2,24.21,24.02,24.16,56481,0
+NLY_F.US,D,20220426,000000,24.2256,24.2256,24.02,24.06,72021,0
+NLY_F.US,D,20220427,000000,24.07,24.2011,23.95,24.04,64075,0
+NLY_F.US,D,20220428,000000,24.12,25.03,23.95,25,557251,0
+NLY_F.US,D,20220429,000000,24.89,24.94,24.703,24.83,185816,0
+NLY_F.US,D,20220502,000000,24.68,24.77,24.28,24.44,234593,0
+NLY_F.US,D,20220503,000000,24.48,24.5922,24.2,24.38,63303,0
+NLY_F.US,D,20220504,000000,24.44,24.44,24.1,24.39,75534,0
+NLY_F.US,D,20220505,000000,24.29,24.29,24.02,24.13,55672,0
+NLY_F.US,D,20220506,000000,23.99,24.41,23.85,24.08,130720,0
+NLY_F.US,D,20220509,000000,24,24.0871,23.775,23.91,124984,0
+NLY_F.US,D,20220510,000000,24.03,24.2288,23.95,24.15,94973,0
+NLY_F.US,D,20220511,000000,24.14,24.2,23.82,23.93,93834,0
+NLY_F.US,D,20220512,000000,23.93,23.95,23.53,23.633,77739,0
+NLY_F.US,D,20220513,000000,23.63,23.77,23.5,23.59,81740,0
+NLY_F.US,D,20220516,000000,23.48,23.5905,23.45,23.525,39003,0
+NLY_F.US,D,20220517,000000,23.59,23.7,23.31,23.31,72157,0
+NLY_F.US,D,20220518,000000,23.25,23.68,23.25,23.63,54839,0
+NLY_F.US,D,20220519,000000,23.55,23.8585,23.55,23.73,19481,0
+NLY_F.US,D,20220520,000000,23.77,23.86,23.6,23.7,30802,0
+NLY_F.US,D,20220523,000000,23.66,23.92,23.66,23.88,45533,0
+NLY_F.US,D,20220524,000000,23.85,24,23.8,23.8963,29177,0
+NLY_F.US,D,20220525,000000,24.01,24.205,23.94,24.17,36530,0
+NLY_F.US,D,20220526,000000,24.11,24.49,24.11,24.48,66815,0
+NLY_F.US,D,20220527,000000,24.48,24.74,24.48,24.62,82571,0
+NLY_F.US,D,20220531,000000,24.07,24.45,24.07,24.45,106308,0
+NLY_F.US,D,20220601,000000,24.45,24.555,24.3602,24.47,57541,0
+NLY_F.US,D,20220602,000000,24.47,24.5799,24.32,24.46,61642,0
+NLY_F.US,D,20220603,000000,24.35,24.5099,24.35,24.46,20235,0
+NLY_F.US,D,20220606,000000,24.41,24.51,24.41,24.47,28910,0
+NLY_F.US,D,20220607,000000,24.4,24.52,24.4,24.45,33439,0
+NLY_F.US,D,20220608,000000,24.41,24.5,24.36,24.38,31588,0
+NLY_F.US,D,20220609,000000,24.35,24.45,23.95,24,32293,0
+NLY_F.US,D,20220610,000000,23.95,23.95,23.56,23.56,42650,0
+NLY_F.US,D,20220613,000000,23.35,23.44,22.98,23.035,119411,0
+NLY_F.US,D,20220614,000000,23.08,23.19,22.64,22.86,109221,0
+NLY_F.US,D,20220615,000000,22.96,23.53,22.9,23.32,101481,0
+NLY_F.US,D,20220616,000000,23.05,23.06,22.57,22.89,117785,0
+NLY_F.US,D,20220617,000000,22.89,22.9,22.61,22.66,127199,0
+NLY_F.US,D,20220621,000000,22.81,22.9399,22.51,22.52,70586,0
+NLY_F.US,D,20220622,000000,22.5,22.7,22.35,22.41,59769,0
+NLY_F.US,D,20220623,000000,22.44,22.6,22.34,22.42,98536,0
+NLY_F.US,D,20220624,000000,22.51,22.583,22.2501,22.27,89123,0
+NLY_F.US,D,20220627,000000,22.36,22.43,22.1,22.2115,92414,0
+NLY_F.US,D,20220628,000000,22.3,22.374,22.1013,22.24,200125,0
+NLY_F.US,D,20220629,000000,22.2425,22.4141,22.01,22.12,42649,0
+NLY_F.US,D,20220630,000000,22.19,22.5,22.15,22.36,45212,0
+NLY_F.US,D,20220701,000000,22.37,22.64,22.37,22.56,71581,0
+NLY_F.US,D,20220705,000000,22.6,22.6,22.3434,22.51,55367,0
+NLY_F.US,D,20220706,000000,22.54,22.69,22.296,22.415,38674,0
+NLY_F.US,D,20220707,000000,22.35,22.5564,22.3378,22.52,39048,0
+NLY_F.US,D,20220708,000000,22.48,22.63,22.39,22.5701,26394,0
+NLY_F.US,D,20220711,000000,22.6,22.69,22.52,22.665,25291,0
+NLY_F.US,D,20220712,000000,22.75,23.08,22.72,22.98,59679,0
+NLY_F.US,D,20220713,000000,22.95,23.332,22.95,23.29,97339,0
+NLY_F.US,D,20220714,000000,23.28,23.4366,22.82,22.9,134986,0
+NLY_F.US,D,20220715,000000,22.95,23.03,22.9,22.91,80172,0
+NLY_F.US,D,20220718,000000,22.94,23.065,22.86,22.88,65988,0
+NLY_F.US,D,20220719,000000,22.93,23.05,22.93,22.99,213310,0
+NLY_F.US,D,20220720,000000,23.12,23.21,22.98,23.21,99026,0
+NLY_F.US,D,20220721,000000,23.18,23.55,23.06,23.51,47644,0
+NLY_F.US,D,20220722,000000,23.46,23.72,23.1411,23.25,39574,0
+NLY_F.US,D,20220725,000000,23.3,23.64,23.21,23.54,42097,0
+NLY_F.US,D,20220726,000000,23.5,23.75,23.34,23.4,59854,0
+NLY_F.US,D,20220727,000000,23.5,23.59,23.35,23.44,41873,0
+NLY_F.US,D,20220728,000000,23.5,24,23.5,24,51544,0
+NLY_F.US,D,20220729,000000,23.85,24.39,23.85,24.19,167562,0
+NLY_F.US,D,20220801,000000,24.14,24.33,24.05,24.24,101035,0
+NLY_F.US,D,20220802,000000,24.35,24.35,24.03,24.28,87546,0
+NLY_F.US,D,20220803,000000,24.32,24.55,24.12,24.55,46545,0
+NLY_F.US,D,20220804,000000,24.55,24.55,24.1,24.18,70237,0
+NLY_F.US,D,20220805,000000,24.15,24.3025,24,24.22,71222,0
+NLY_F.US,D,20220808,000000,24.31,24.35,24.1,24.24,52489,0
+NLY_F.US,D,20220809,000000,24.24,24.28,24.02,24.27,62164,0
+NLY_F.US,D,20220810,000000,24.39,24.44,24.12,24.34,56503,0
+NLY_F.US,D,20220811,000000,24.45,24.45,24.25,24.365,49196,0
+NLY_F.US,D,20220812,000000,24.31,24.44,24.24,24.44,39011,0
+NLY_F.US,D,20220815,000000,24.37,24.6,24.25,24.35,64688,0
+NLY_F.US,D,20220816,000000,24.39,24.45,24.26,24.42,115183,0
+NLY_F.US,D,20220817,000000,24.37,24.445,24.28,24.38,85204,0
+NLY_F.US,D,20220818,000000,24.34,24.46,24.32,24.42,76077,0
+NLY_F.US,D,20220819,000000,24.33,24.38,24.18,24.36,90828,0
+NLY_F.US,D,20220822,000000,24.28,24.28,24.11,24.17,84596,0
+NLY_F.US,D,20220823,000000,24.11,24.34,24.02,24.24,107315,0
+NLY_F.US,D,20220824,000000,24.23,24.43,24.14,24.3,74540,0
+NLY_F.US,D,20220825,000000,24.23,24.4705,24.2001,24.32,66887,0
+NLY_F.US,D,20220826,000000,24.43,24.45,24.3,24.42,62189,0
+NLY_F.US,D,20220829,000000,24.4,24.71,24.3001,24.65,86561,0
+NLY_F.US,D,20220830,000000,24.71,24.75,24.4,24.65,76629,0
+NLY_F.US,D,20220831,000000,24.32,24.4,24.06,24.11,141260,0
+NLY_F.US,D,20220901,000000,24,24.16,23.81,24.11,111623,0
+NLY_F.US,D,20220902,000000,24.17,24.26,24.05,24.11,65609,0
+NLY_F.US,D,20220906,000000,24.12,24.1786,24.02,24.14,70530,0
+NLY_F.US,D,20220907,000000,24.14,24.48,24.135,24.14,439798,0
+NLY_F.US,D,20220908,000000,24.1,24.4,24.08,24.34,144357,0
+NLY_F.US,D,20220909,000000,24.37,24.55,24.33,24.42,78662,0
+NLY_F.US,D,20220912,000000,24.43,24.532,24.1502,24.25,164074,0
+NLY_F.US,D,20220913,000000,24.14,24.3,24.05,24.05,98050,0
+NLY_F.US,D,20220914,000000,24.06,24.21,24.01,24.13,81434,0
+NLY_F.US,D,20220915,000000,24.07,24.16,23.97,24.035,87651,0
+NLY_F.US,D,20220916,000000,23.95,24.12,23.78,24.05,97826,0
+NLY_F.US,D,20220919,000000,24.05,24.15,23.83,23.83,130599,0
+NLY_F.US,D,20220920,000000,23.78,23.849,23.42,23.5501,262810,0
+NLY_F.US,D,20220921,000000,23.64,23.7,23.43,23.58,201454,0
+NLY_F.US,D,20220922,000000,23.6,23.72,23.47,23.57,316958,0
+NLY_F.US,D,20220923,000000,23.45,23.4772,22.93,23.18,322848,0
+NLY_F.US,D,20220926,000000,23.19,23.28,22.37,22.71,364273,0
+NLY_F.US,D,20220927,000000,22.75,22.98,22.25,22.37,252894,0
+NLY_F.US,D,20220928,000000,22.47,23.0423,22.4201,22.72,178667,0
+NLY_F.US,D,20220929,000000,22.7,22.7,22.03,22.32,338596,0
+NLY_F.US,D,20220930,000000,22.42,23.99,22.07,23.83,1211910,0
+NLY_F.US,D,20221003,000000,23.85,24.03,23.64,23.81,285333,0
+NLY_F.US,D,20221004,000000,23.93,24.47,23.89,24.41,445775,0
+NLY_F.US,D,20221005,000000,24.27,24.32,24.02,24.1,247198,0
+NLY_F.US,D,20221006,000000,24.02,24.03,23.79,23.86,98477,0
+NLY_F.US,D,20221007,000000,23.68,23.78,23.29,23.6,149895,0
+NLY_F.US,D,20221010,000000,23.62,23.62,22.93,22.99,109518,0
+NLY_F.US,D,20221011,000000,23.01,23.49,22.8,22.87,181072,0
+NLY_F.US,D,20221012,000000,22.83,22.8897,22.23,22.31,178179,0
+NLY_F.US,D,20221013,000000,22.11,22.68,22.01,22.18,222992,0
+NLY_F.US,D,20221014,000000,22.3,22.46,21.935,21.975,105954,0
+NLY_F.US,D,20221017,000000,22.22,22.42,21.95,22.1982,183198,0
+NLY_F.US,D,20221018,000000,22.31,22.6,22.07,22.33,227684,0
+NLY_F.US,D,20221019,000000,22.18,22.31,22.02,22.065,89602,0
+NLY_F.US,D,20221020,000000,22.1,22.22,21.8,21.88,139051,0
+NLY_F.US,D,20221021,000000,21.7,22.13,21.67,21.86,162213,0
+NLY_F.US,D,20221024,000000,22.07,22.16,21.76,21.89,185701,0
+NLY_F.US,D,20221025,000000,22.01,22.99,21.96,22.95,334350,0
+NLY_F.US,D,20221026,000000,23.03,23.55,22.7701,23.51,185174,0
+NLY_F.US,D,20221027,000000,23.48,23.9499,23.48,23.77,179411,0
+NLY_F.US,D,20221028,000000,23.88,24.05,23.7901,24.04,105071,0
+NLY_F.US,D,20221031,000000,23.86,24.12,23.76,24.09,201583,0
+NLY_F.US,D,20221101,000000,24.1,24.125,23.77,24.04,143781,0
+NLY_F.US,D,20221102,000000,23.98,24.24,23.83,24,93001,0
+NLY_F.US,D,20221103,000000,23.88,24.04,23.77,23.92,100024,0
+NLY_F.US,D,20221104,000000,24.05,24.19,23.945,24.1,109443,0
+NLY_F.US,D,20221107,000000,24.11,24.31,24.03,24.27,118332,0
+NLY_F.US,D,20221108,000000,24.27,24.45,24.17,24.41,120602,0
+NLY_F.US,D,20221109,000000,24.32,24.58,24.2,24.2,334746,0
+NLY_F.US,D,20221110,000000,24.52,24.7,24.36,24.5,122280,0
+NLY_F.US,D,20221111,000000,24.63,24.74,24.51,24.67,116173,0
+NLY_F.US,D,20221114,000000,24.67,24.75,24.57,24.65,117352,0
+NLY_F.US,D,20221115,000000,24.75,24.9,24.69,24.77,121558,0
+NLY_F.US,D,20221116,000000,24.81,24.8399,24.57,24.77,113079,0
+NLY_F.US,D,20221117,000000,24.63,24.73,24.57,24.595,94251,0
+NLY_F.US,D,20221118,000000,24.62,24.6742,24.4,24.58,334963,0
+NLY_F.US,D,20221121,000000,24.57,24.7,24.5,24.5,151165,0
+NLY_F.US,D,20221122,000000,24.55,24.6599,24.5,24.6,149134,0
+NLY_F.US,D,20221123,000000,24.55,24.62,24.5101,24.62,110028,0
+NLY_F.US,D,20221125,000000,24.6,24.64,24.56,24.62,145849,0
+NLY_F.US,D,20221128,000000,24.66,24.7499,24.6,24.69,109093,0
+NLY_F.US,D,20221129,000000,24.73,24.75,24.57,24.64,116000,0
+NLY_F.US,D,20221130,000000,24.2,24.4,24.1,24.4,166355,0
+NLY_F.US,D,20221201,000000,24.34,24.34,24.2,24.3,92707,0
+NLY_F.US,D,20221202,000000,24.24,24.55,24.24,24.4,61198,0
+NLY_F.US,D,20221205,000000,24.33,24.4205,24.1,24.21,71512,0
+NLY_F.US,D,20221206,000000,24.5484,24.5484,24.08,24.17,52006,0
+NLY_F.US,D,20221207,000000,24.25,24.4,23.96,24.15,50650,0
+NLY_F.US,D,20221208,000000,24.27,24.27,23.95,24.01,68623,0
+NLY_F.US,D,20221209,000000,24.06,24.17,24.01,24.03,75904,0
+NLY_F.US,D,20221212,000000,24.01,24.2,23.9,24.1,101032,0
+NLY_F.US,D,20221213,000000,24.27,24.3905,24.13,24.2402,76007,0
+NLY_F.US,D,20221214,000000,24.24,24.3858,24.16,24.25,68819,0
+NLY_F.US,D,20221215,000000,24.25,24.29,24.06,24.13,37476,0
+NLY_F.US,D,20221216,000000,24.08,24.33,24.08,24.25,79062,0
+NLY_F.US,D,20221219,000000,24.23,24.2804,24.1408,24.18,42651,0
+NLY_F.US,D,20221220,000000,24.22,24.3146,24.16,24.2,96093,0
+NLY_F.US,D,20221221,000000,24.2,24.35,24.2,24.3,117262,0
+NLY_F.US,D,20221222,000000,24.3,24.37,24.21,24.27,40416,0
+NLY_F.US,D,20221223,000000,24.26,24.32,24.2,24.29,35341,0
+NLY_F.US,D,20221227,000000,24.25,24.54,24.08,24.44,56103,0
+NLY_F.US,D,20221228,000000,24.5,24.5,24.2801,24.4,79777,0
+NLY_F.US,D,20221229,000000,24.29,24.5399,24.29,24.49,130086,0
+NLY_F.US,D,20221230,000000,24.42,24.65,24.38,24.38,110108,0
+NLY_F.US,D,20230103,000000,24.56,24.66,24.4701,24.62,103834,0
+NLY_F.US,D,20230104,000000,24.61,24.7,24.57,24.69,83857,0
+NLY_F.US,D,20230105,000000,24.58,24.675,24.45,24.65,61210,0
+NLY_F.US,D,20230106,000000,24.64,24.73,24.6,24.68,89707,0
+NLY_F.US,D,20230109,000000,24.69,24.7,24.6,24.67,71896,0
+NLY_F.US,D,20230110,000000,24.63,24.75,24.5854,24.7,93668,0
+NLY_F.US,D,20230111,000000,24.74,24.85,24.62,24.8366,57469,0
+NLY_F.US,D,20230112,000000,24.86,24.89,24.75,24.8,175728,0
+NLY_F.US,D,20230113,000000,24.76,24.89,24.72,24.85,92262,0
+NLY_F.US,D,20230117,000000,24.88,24.9449,24.75,24.87,133865,0
+NLY_F.US,D,20230118,000000,24.89,24.95,24.75,24.83,83472,0
+NLY_F.US,D,20230119,000000,24.79,24.8669,24.6,24.6501,61559,0
+NLY_F.US,D,20230120,000000,24.6,24.73,24.6,24.68,28464,0
+NLY_F.US,D,20230123,000000,24.67,24.9,24.6476,24.9,68460,0
+NLY_F.US,D,20230124,000000,24.89,24.98,24.7948,24.88,22028,0
+NLY_F.US,D,20230125,000000,24.83,24.9718,24.75,24.9122,68091,0
+NLY_F.US,D,20230126,000000,24.92,24.94,24.82,24.91,65554,0
+NLY_F.US,D,20230127,000000,24.87,24.97,24.8369,24.92,62044,0
+NLY_F.US,D,20230130,000000,24.9,24.95,24.87,24.88,33942,0
+NLY_F.US,D,20230131,000000,24.9001,24.98,24.83,24.85,105247,0
+NLY_F.US,D,20230201,000000,24.92,25.07,24.875,24.94,56941,0
+NLY_F.US,D,20230202,000000,25.08,25.185,25,25.1,89257,0
+NLY_F.US,D,20230203,000000,25.01,25.122,25,25.02,86133,0
+NLY_F.US,D,20230206,000000,25,25.12,24.92,25.12,105470,0
+NLY_F.US,D,20230207,000000,25.01,25.1,24.99,25.1,72951,0
+NLY_F.US,D,20230208,000000,25.07,25.13,25.04,25.08,63639,0
+NLY_F.US,D,20230209,000000,25.14,25.205,24.95,25.135,55777,0
+NLY_F.US,D,20230210,000000,25.13,25.16,25.11,25.132,106610,0
+NLY_F.US,D,20230213,000000,25.12,25.28,25.085,25.25,97834,0
+NLY_F.US,D,20230214,000000,25.24,25.38,25.24,25.28,117843,0
+NLY_F.US,D,20230215,000000,25.28,25.39,25.28,25.35,100209,0
+NLY_F.US,D,20230216,000000,25.25,25.3499,25.25,25.27,73805,0
+NLY_F.US,D,20230217,000000,25.3,25.4,25.3,25.4,59319,0
+NLY_F.US,D,20230221,000000,25.37,25.38,25.27,25.35,45533,0
+NLY_F.US,D,20230222,000000,25.32,25.42,25.32,25.37,78894,0
+NLY_F.US,D,20230223,000000,25.4,25.58,25.32,25.4,57945,0
+NLY_F.US,D,20230224,000000,25.36,25.5,25.32,25.42,49757,0
+NLY_F.US,D,20230227,000000,25.47,25.5299,25.4,25.43,111266,0
+NLY_F.US,D,20230228,000000,24.88,25.09,24.88,25.04,154660,0
+NLY_F.US,D,20230301,000000,25,25.04,24.97,25.04,49928,0
+NLY_F.US,D,20230302,000000,24.89,25.04,24.8,25.04,63367,0
+NLY_F.US,D,20230303,000000,25.04,25.09,24.91,25.06,65589,0
+NLY_F.US,D,20230306,000000,25.08,25.11,25,25.09,39562,0
+NLY_F.US,D,20230307,000000,25.01,25.09,25.01,25.0501,65192,0
+NLY_F.US,D,20230308,000000,25.08,25.1,25.01,25.09,29124,0
+NLY_F.US,D,20230309,000000,25.0175,25.0899,24.143,24.46,204666,0
+NLY_F.US,D,20230310,000000,24.63,24.97,24.32,24.39,304276,0
+NLY_F.US,D,20230313,000000,24.24,24.56,23.5,23.6,299483,0
+NLY_F.US,D,20230314,000000,24.3,24.5748,23.84,24.02,118364,0
+NLY_F.US,D,20230315,000000,23.91,23.92,23.5,23.52,172140,0
+NLY_F.US,D,20230316,000000,23.55,24.3,23.5,24,161722,0
+NLY_F.US,D,20230317,000000,24.2,24.2,23.5,23.62,100996,0
+NLY_F.US,D,20230320,000000,23.66,24,23.52,23.65,106533,0
+NLY_F.US,D,20230321,000000,23.93,24.18,23.7655,24.17,35887,0
+NLY_F.US,D,20230322,000000,24.24,24.39,24,24.06,97451,0
+NLY_F.US,D,20230323,000000,24.17,24.1817,23.68,23.91,119213,0
+NLY_F.US,D,20230324,000000,23.79,23.9503,23.57,23.6602,63207,0
+NLY_F.US,D,20230327,000000,23.79,23.92,23.53,23.65,68453,0
+NLY_F.US,D,20230328,000000,23.74,23.74,23.515,23.665,79791,0
+NLY_F.US,D,20230329,000000,23.77,23.9897,23.67,23.69,112600,0
+NLY_F.US,D,20230330,000000,23.84,24.2056,23.74,24.1415,51054,0
+NLY_F.US,D,20230331,000000,24.36,24.58,23.55,23.61,447777,0
+NLY_F.US,D,20230403,000000,24,24.23,23.84,24.23,139051,0
+NLY_F.US,D,20230404,000000,24.2,24.24,23.97,24.12,62757,0
+NLY_F.US,D,20230405,000000,24.13,24.26,24.07,24.212,45655,0
+NLY_F.US,D,20230406,000000,24.29,24.424,24.12,24.42,57877,0
+NLY_F.US,D,20230410,000000,24.17,24.59,24.17,24.58,71925,0
+NLY_F.US,D,20230411,000000,24.55,24.65,24.28,24.43,100719,0
+NLY_F.US,D,20230412,000000,24.45,24.65,24.26,24.55,71979,0
+NLY_F.US,D,20230413,000000,24.46,24.7899,24.46,24.62,67280,0
+NLY_F.US,D,20230414,000000,24.7,24.74,24.62,24.74,52521,0
+NLY_F.US,D,20230417,000000,24.68,24.84,24.65,24.81,35056,0
+NLY_F.US,D,20230418,000000,24.85,24.8894,24.6936,24.73,31220,0
+NLY_F.US,D,20230419,000000,24.73,24.95,24.68,24.93,66913,0
+NLY_F.US,D,20230420,000000,24.91,24.97,24.78,24.84,44567,0
+NLY_F.US,D,20230421,000000,24.76,24.97,24.76,24.97,39265,0
+NLY_F.US,D,20230424,000000,24.91,24.95,24.8,24.89,51703,0
+NLY_F.US,D,20230425,000000,24.84,24.92,24.59,24.76,89201,0
+NLY_F.US,D,20230426,000000,24.76,24.87,24.61,24.68,49205,0
+NLY_F.US,D,20230427,000000,24.83,24.93,24.71,24.93,45472,0
+NLY_F.US,D,20230428,000000,24.93,24.95,24.75,24.94,99584,0
+NLY_F.US,D,20230501,000000,24.9,24.92,24.7101,24.82,54504,0
+NLY_F.US,D,20230502,000000,24.78,24.8,24.44,24.6,72327,0
+NLY_F.US,D,20230503,000000,24.6,24.8667,24.52,24.53,75831,0
+NLY_F.US,D,20230504,000000,24.4,24.41,24.13,24.32,120390,0
+NLY_F.US,D,20230505,000000,24.49,24.7337,24.42,24.6,34692,0
+NLY_F.US,D,20230508,000000,24.68,24.73,24.47,24.68,43852,0
+NLY_F.US,D,20230509,000000,24.7,24.8,24.51,24.75,76626,0
+NLY_F.US,D,20230510,000000,24.79,24.9,24.75,24.8056,30687,0
+NLY_F.US,D,20230511,000000,24.75,24.918,24.66,24.73,41530,0
+NLY_F.US,D,20230512,000000,24.8994,24.8994,24.52,24.6,56965,0
+NLY_F.US,D,20230515,000000,24.6258,24.78,24.6258,24.68,40530,0
+NLY_F.US,D,20230516,000000,24.65,24.82,24.6,24.72,68417,0
+NLY_F.US,D,20230517,000000,24.8,25,24.7301,24.95,81450,0
+NLY_F.US,D,20230518,000000,24.95,25.18,24.8585,24.98,77226,0
+NLY_F.US,D,20230519,000000,25.05,25.1,24.9385,24.98,59425,0
+NLY_F.US,D,20230522,000000,25,25.03,24.9101,24.95,93128,0
+NLY_F.US,D,20230523,000000,24.92,25.04,24.92,24.97,52251,0
+NLY_F.US,D,20230524,000000,25.01,25.14,24.97,25,83883,0
+NLY_F.US,D,20230525,000000,24.96,25.17,24.95,25.1,140801,0
+NLY_F.US,D,20230526,000000,25.09,25.16,25.05,25.12,88042,0
+NLY_F.US,D,20230530,000000,25.15,25.2,25.01,25.07,87679,0
+NLY_F.US,D,20230531,000000,24.52,24.65,24.35,24.6,243159,0
+NLY_F.US,D,20230601,000000,24.51,24.68,24.51,24.63,113810,0
+NLY_F.US,D,20230602,000000,24.71,24.99,24.69,24.91,109063,0
+NLY_F.US,D,20230605,000000,24.76,24.9,24.74,24.8,75094,0
+NLY_F.US,D,20230606,000000,24.82,24.95,24.82,24.91,65738,0
+NLY_F.US,D,20230607,000000,24.96,24.96,24.84,24.9,54150,0
+NLY_F.US,D,20230608,000000,24.84,24.92,24.8,24.8914,30266,0
+NLY_F.US,D,20230609,000000,24.83,24.95,24.83,24.92,43438,0
+NLY_F.US,D,20230612,000000,24.96,24.99,24.92,24.97,118417,0
+NLY_F.US,D,20230613,000000,24.98,25.1,24.97,25.04,71789,0
+NLY_F.US,D,20230614,000000,25.04,25.04,24.93,24.94,60507,0
+NLY_F.US,D,20230615,000000,24.95,25.0127,24.92,24.99,69405,0
+NLY_F.US,D,20230616,000000,25.04,25.05,24.75,24.81,243913,0
+NLY_F.US,D,20230620,000000,24.83,24.98,24.8,24.97,46876,0
+NLY_F.US,D,20230621,000000,24.8616,24.96,24.85,24.95,45140,0
+NLY_F.US,D,20230622,000000,24.88,24.95,24.84,24.95,46542,0
+NLY_F.US,D,20230623,000000,24.91,24.98,24.875,24.95,22939,0
+NLY_F.US,D,20230626,000000,24.99,25.05,24.9519,24.97,47513,0
+NLY_F.US,D,20230627,000000,24.99,25,24.9578,25,40843,0
+NLY_F.US,D,20230628,000000,24.99,25.05,24.95,25.035,75410,0
+NLY_F.US,D,20230629,000000,25,25.04,24.9169,25.04,64232,0
+NLY_F.US,D,20230630,000000,25.01,25.45,25,25.4,241738,0
+NLY_F.US,D,20230703,000000,25.29,25.4,25.25,25.33,39517,0
+NLY_F.US,D,20230705,000000,25.22,25.41,25.17,25.18,87693,0
+NLY_F.US,D,20230706,000000,25.1,25.15,25.02,25.09,57735,0
+NLY_F.US,D,20230707,000000,25.06,25.34,25.06,25.23,27934,0
+NLY_F.US,D,20230710,000000,25.25,25.38,25.16,25.37,37052,0
+NLY_F.US,D,20230711,000000,25.4,25.43,25.31,25.37,43457,0
+NLY_F.US,D,20230712,000000,25.45,25.46,25.345,25.38,47120,0
+NLY_F.US,D,20230713,000000,25.45,25.45,25.26,25.294,48015,0
+NLY_F.US,D,20230714,000000,25.27,25.34,25.1823,25.1823,23085,0
+NLY_F.US,D,20230717,000000,25.23,25.38,25.23,25.36,23657,0
+NLY_F.US,D,20230718,000000,25.32,25.44,25.29,25.35,82977,0
+NLY_F.US,D,20230719,000000,25.35,25.44,25.33,25.35,50253,0
+NLY_F.US,D,20230720,000000,25.4,25.4,25.28,25.4,39166,0
+NLY_F.US,D,20230721,000000,25.4198,25.51,25.39,25.5,86610,0
+NLY_F.US,D,20230724,000000,25.44,25.55,25.36,25.53,82473,0
+NLY_F.US,D,20230725,000000,25.48,25.57,25.4,25.55,61932,0
+NLY_F.US,D,20230726,000000,25.55,25.637,25.46,25.54,105053,0
+NLY_F.US,D,20230727,000000,25.55,25.55,25.37,25.46,136362,0
+NLY_F.US,D,20230728,000000,25.46,25.5499,25.3859,25.4,82336,0
+NLY_F.US,D,20230731,000000,25.4,25.5,25.35,25.44,137230,0
+NLY_F.US,D,20230801,000000,25.44,25.45,25.21,25.21,217036,0
+NLY_F.US,D,20230802,000000,25.2,25.2,25.1,25.14,154871,0
+NLY_F.US,D,20230803,000000,25.08,25.145,25,25.06,182100,0
+NLY_F.US,D,20230804,000000,25.06,25.2799,25.06,25.18,113688,0
+NLY_F.US,D,20230807,000000,25.23,25.48,25.23,25.46,64155,0
+NLY_F.US,D,20230808,000000,25.37,25.5646,25.31,25.53,68022,0
+NLY_F.US,D,20230809,000000,25.57,25.58,25.4875,25.55,76278,0
+NLY_F.US,D,20230810,000000,25.6,25.62,25.5101,25.58,55685,0
+NLY_F.US,D,20230811,000000,25.55,25.62,25.4,25.5,41769,0
+NLY_F.US,D,20230814,000000,25.46,25.55,25.33,25.5,18190,0
+NLY_F.US,D,20230815,000000,25.48,25.59,25.48,25.59,41155,0
+NLY_F.US,D,20230816,000000,25.55,25.68,25.51,25.64,48485,0
+NLY_F.US,D,20230817,000000,25.59,25.6685,25.5701,25.65,45453,0
+NLY_F.US,D,20230818,000000,25.65,25.67,25.5901,25.62,30658,0
+NLY_F.US,D,20230821,000000,25.63,25.68,25.61,25.62,29538,0
+NLY_F.US,D,20230822,000000,25.68,25.69,25.62,25.65,31568,0
+NLY_F.US,D,20230823,000000,25.63,25.69,25.36,25.67,64447,0
+NLY_F.US,D,20230824,000000,25.69,25.7,25.51,25.51,65089,0
+NLY_F.US,D,20230825,000000,25.53,25.68,25.53,25.68,32320,0
+NLY_F.US,D,20230828,000000,25.63,25.69,25.6,25.69,48865,0
+NLY_F.US,D,20230829,000000,25.73,25.84,25.69,25.75,65382,0
+NLY_F.US,D,20230830,000000,25.74,25.8,25.74,25.78,64445,0
+NLY_F.US,D,20230831,000000,25.27,25.69,25.27,25.57,198396,0
+NLY_F.US,D,20230901,000000,25.55,25.55,25.43,25.44,71634,0
+NLY_F.US,D,20230905,000000,25.39,25.44,25.33,25.36,24224,0
+NLY_F.US,D,20230906,000000,25.36,25.39,25.18,25.3,37049,0
+NLY_F.US,D,20230907,000000,25.3,25.39,25.18,25.39,26498,0
+NLY_F.US,D,20230908,000000,25.27,25.3407,25.25,25.27,25772,0
+NLY_F.US,D,20230911,000000,25.25,25.35,25.14,25.25,30894,0
+NLY_F.US,D,20230912,000000,25.32,25.39,25.25,25.32,32602,0
+NLY_F.US,D,20230913,000000,25.34,25.37,25.27,25.32,23725,0
+NLY_F.US,D,20230914,000000,25.36,25.4,25.29,25.39,24153,0
+NLY_F.US,D,20230915,000000,25.35,25.59,25.27,25.47,51516,0
+NLY_F.US,D,20230918,000000,25.43,25.47,25.4,25.4,14306,0
+NLY_F.US,D,20230919,000000,25.36,25.47,25.36,25.4399,18202,0
+NLY_F.US,D,20230920,000000,25.47,25.47,25.35,25.35,24299,0
+NLY_F.US,D,20230921,000000,25.32,25.32,25.15,25.16,43511,0
+NLY_F.US,D,20230922,000000,25.18,25.33,25.18,25.29,22215,0
+NLY_F.US,D,20230925,000000,25.26,25.41,25.22,25.27,64592,0
+NLY_F.US,D,20230926,000000,25.26,25.5,25.26,25.46,77160,0
+NLY_F.US,D,20230927,000000,25.49,25.6,25.2602,25.29,87154,0
+NLY_F.US,D,20230928,000000,25.39,25.44,25.19,25.4,89992,0
+NLY_F.US,D,20230929,000000,25.5,25.55,25.3,25.33,136694,0
+NLY_F.US,D,20231002,000000,25.3,25.52,25.18,25.28,45121,0
+NLY_F.US,D,20231003,000000,25.23,25.27,24.81,25,124352,0
+NLY_F.US,D,20231004,000000,25.02,25.11,24.97,25.02,64972,0
+NLY_F.US,D,20231005,000000,25.02,25.1399,24.92,25.05,70243,0
+NLY_F.US,D,20231006,000000,24.85,25.06,24.85,25.05,45022,0
+NLY_F.US,D,20231009,000000,25.07,25.19,25.0063,25.11,15432,0
+NLY_F.US,D,20231010,000000,25.14,25.33,25.125,25.29,28729,0
+NLY_F.US,D,20231011,000000,25.3,25.3,25.11,25.28,41093,0
+NLY_F.US,D,20231012,000000,25.26,25.28,25.02,25.06,54000,0
+NLY_F.US,D,20231013,000000,25.12,25.132,24.93,25,32969,0
+NLY_F.US,D,20231016,000000,25,25.09,24.96,25,80673,0
+NLY_F.US,D,20231017,000000,24.95,25.01,24.91,24.97,52480,0
+NLY_F.US,D,20231018,000000,24.92,24.99,24.87,24.97,62373,0
+NLY_F.US,D,20231019,000000,24.91,24.9735,24.76,24.76,80356,0
+NLY_F.US,D,20231020,000000,24.8,24.87,24.63,24.83,61520,0
+NLY_F.US,D,20231023,000000,24.81,24.855,24.7001,24.84,47157,0
+NLY_F.US,D,20231024,000000,24.77,24.85,24.7,24.74,70547,0
+NLY_F.US,D,20231025,000000,24.7,24.7491,24.5,24.5,96526,0
+NLY_F.US,D,20231026,000000,24.49,24.54,24.04,24.17,312249,0
+NLY_F.US,D,20231027,000000,24.15,24.21,23.75,23.75,227421,0
+NLY_F.US,D,20231030,000000,23.85,23.95,23.54,23.87,213756,0
+NLY_F.US,D,20231031,000000,23.85,24.3,23.85,24.24,141962,0
+NLY_F.US,D,20231101,000000,24.37,24.87,24.34,24.78,88953,0
+NLY_F.US,D,20231102,000000,24.9,24.98,24.8301,24.92,46816,0
+NLY_F.US,D,20231103,000000,25,25.42,24.9401,25.26,98474,0
+NLY_F.US,D,20231106,000000,25.2,25.2,24.95,25.05,64219,0
+NLY_F.US,D,20231107,000000,25.13,25.13,24.96,25.06,48936,0
+NLY_F.US,D,20231108,000000,25.01,25.2,25.01,25.19,18250,0
+NLY_F.US,D,20231109,000000,25.14,25.14,25.0001,25.07,62833,0
+NLY_F.US,D,20231110,000000,25.1,25.15,25.05,25.08,45535,0
+NLY_F.US,D,20231113,000000,25.04,25.23,25.01,25.12,39464,0
+NLY_F.US,D,20231114,000000,25.25,25.36,25.15,25.28,46725,0
+NLY_F.US,D,20231115,000000,25.21,25.29,25.15,25.23,28611,0
+NLY_F.US,D,20231116,000000,25.2,25.28,25.15,25.2,69496,0
+NLY_F.US,D,20231117,000000,25.25,25.38,25.175,25.32,41367,0
+NLY_F.US,D,20231120,000000,25.34,25.39,25.2492,25.33,28637,0
+NLY_F.US,D,20231121,000000,25.38,25.45,25.3121,25.34,32561,0
+NLY_F.US,D,20231122,000000,25.39,25.44,25.282,25.44,26211,0
+NLY_F.US,D,20231124,000000,25.44,25.5,25.35,25.5,22188,0
+NLY_F.US,D,20231127,000000,25.5,25.58,25.1,25.26,171171,0
+NLY_F.US,D,20231128,000000,25.32,25.4796,25.3,25.47,53404,0
+NLY_F.US,D,20231129,000000,25.47,25.51,25.4366,25.47,66816,0
+NLY_F.US,D,20231130,000000,24.94,24.99,24.87,24.99,232081,0
+NLY_F.US,D,20231201,000000,24.97,25.08,24.96,25.08,60223,0
+NLY_F.US,D,20231204,000000,25.04,25.055,24.87,24.99,92222,0
+NLY_F.US,D,20231205,000000,25,25.04,24.9273,24.96,51586,0
+NLY_F.US,D,20231206,000000,25,25,24.9,24.91,113585,0
+NLY_F.US,D,20231207,000000,24.93,24.98,24.9053,24.92,68268,0
+NLY_F.US,D,20231208,000000,24.86,25.0291,24.86,24.99,77788,0
+NLY_F.US,D,20231211,000000,25,25.04,24.9,24.9732,36078,0
+NLY_F.US,D,20231212,000000,24.98,25,24.9557,24.97,33447,0
+NLY_F.US,D,20231213,000000,24.93,25.09,24.9,25.09,62982,0
+NLY_F.US,D,20231214,000000,25.1,25.2153,25.04,25.13,76514,0
+NLY_F.US,D,20231215,000000,25.07,25.18,25.03,25.15,70950,0
+NLY_F.US,D,20231218,000000,25.05,25.1238,25.01,25.03,53335,0
+NLY_F.US,D,20231219,000000,25.03,25.1,25.0105,25.04,47492,0
+NLY_F.US,D,20231220,000000,25.11,25.11,25.03,25.08,38414,0
+NLY_F.US,D,20231221,000000,25.05,25.17,25.05,25.14,31324,0
+NLY_F.US,D,20231222,000000,25.19,25.21,25.11,25.21,77440,0
+NLY_F.US,D,20231226,000000,25.19,25.23,25.1,25.1,55487,0
+NLY_F.US,D,20231227,000000,25.19,25.3,25.14,25.27,67323,0
+NLY_F.US,D,20231228,000000,25.28,25.29,25.17,25.26,49223,0
+NLY_F.US,D,20231229,000000,25.3,25.34,25.14,25.14,100848,0
+NLY_F.US,D,20240102,000000,25.19,25.39,25.1721,25.28,46315,0
+NLY_F.US,D,20240103,000000,25.24,25.28,25.21,25.24,44853,0
+NLY_F.US,D,20240104,000000,25.23,25.37,25.2199,25.25,40476,0
+NLY_F.US,D,20240105,000000,25.25,25.32,25.22,25.24,38163,0
+NLY_F.US,D,20240108,000000,25.24,25.34,25.235,25.34,36788,0
+NLY_F.US,D,20240109,000000,25.34,25.41,25.3,25.34,43861,0
+NLY_F.US,D,20240110,000000,25.39,25.39,25.32,25.37,45873,0
+NLY_F.US,D,20240111,000000,25.36,25.44,25.36,25.44,41327,0
+NLY_F.US,D,20240112,000000,25.43,25.45,25.37,25.45,110085,0
+NLY_F.US,D,20240116,000000,25.44,25.44,25.34,25.37,75609,0
+NLY_F.US,D,20240117,000000,25.31,25.36,25.3,25.3255,97356,0
+NLY_F.US,D,20240118,000000,25.31,25.33,25.2264,25.2443,106843,0
+NLY_F.US,D,20240119,000000,25.28,25.3,25.21,25.29,51500,0
+NLY_F.US,D,20240122,000000,25.29,25.315,25.25,25.31,74650,0
+NLY_F.US,D,20240123,000000,25.35,25.38,25.29,25.37,59618,0
+NLY_F.US,D,20240124,000000,25.39,25.43,25.37,25.39,42408,0
+NLY_F.US,D,20240125,000000,25.39,25.5,25.37,25.49,47897,0
+NLY_F.US,D,20240126,000000,25.45,25.505,25.45,25.5,35058,0
+NLY_F.US,D,20240129,000000,25.5,25.55,25.48,25.5401,26253,0
+NLY_F.US,D,20240130,000000,25.54,25.59,25.5,25.53,44975,0
+NLY_F.US,D,20240131,000000,25.56,25.59,25.5,25.52,52738,0
+NLY_F.US,D,20240201,000000,25.52,25.53,25.427,25.53,32491,0
+NLY_F.US,D,20240202,000000,25.47,25.4869,25.396,25.4,65409,0
+NLY_F.US,D,20240205,000000,25.4,25.4599,25.35,25.43,53399,0
+NLY_F.US,D,20240206,000000,25.43,25.46,25.36,25.39,53943,0
+NLY_F.US,D,20240207,000000,25.37,25.43,25.36,25.38,60771,0
+NLY_F.US,D,20240208,000000,25.41,25.59,25.4,25.56,51361,0
+NLY_F.US,D,20240209,000000,25.56,25.6,25.51,25.52,46113,0
+NLY_F.US,D,20240212,000000,25.54,25.6,25.52,25.59,56492,0
+NLY_F.US,D,20240213,000000,25.5,25.58,25.48,25.5,74134,0
+NLY_F.US,D,20240214,000000,25.57,25.57,25.52,25.54,36537,0
+NLY_F.US,D,20240215,000000,25.56,25.57,25.51,25.51,50903,0
+NLY_F.US,D,20240216,000000,25.5,25.56,25.47,25.48,39010,0
+NLY_F.US,D,20240220,000000,25.5,25.6,25.5,25.55,39857,0
+NLY_F.US,D,20240221,000000,25.56,25.63,25.56,25.6,40710,0
+NLY_F.US,D,20240222,000000,25.63,25.64,25.5603,25.61,54090,0
+NLY_F.US,D,20240223,000000,25.61,25.66,25.5906,25.66,51428,0
+NLY_F.US,D,20240226,000000,25.62,25.74,25.61,25.7,91105,0
+NLY_F.US,D,20240227,000000,25.7,25.7,25.64,25.67,61798,0
+NLY_F.US,D,20240228,000000,25.66,25.74,25.655,25.73,69769,0
+NLY_F.US,D,20240229,000000,25.25,25.26,25.02,25.1,195156,0
+NLY_F.US,D,20240301,000000,25.09,25.17,25.0543,25.12,69097,0
+NLY_F.US,D,20240304,000000,25.14,25.14,25.04,25.1,100490,0
+NLY_F.US,D,20240305,000000,25.1,25.19,25.06,25.16,65392,0
+NLY_F.US,D,20240306,000000,25.16,25.16,25.06,25.1,76068,0
+NLY_F.US,D,20240307,000000,25.13,25.21,25.13,25.17,90450,0
+NLY_F.US,D,20240308,000000,25.17,25.1921,25.13,25.17,46290,0
+NLY_F.US,D,20240311,000000,25.16,25.25,25.15,25.18,39768,0
+NLY_F.US,D,20240312,000000,25.19,25.19,25.1101,25.15,58912,0
+NLY_F.US,D,20240313,000000,25.18,25.22,25.13,25.18,43891,0
+NLY_F.US,D,20240314,000000,25.14,25.15,25.1,25.14,53726,0
+NLY_F.US,D,20240315,000000,25.18,25.1899,25.12,25.13,86716,0
+NLY_F.US,D,20240318,000000,25.17,25.17,25.11,25.12,108181,0
+NLY_F.US,D,20240319,000000,25.11,25.16,25.11,25.14,107791,0
+NLY_F.US,D,20240320,000000,25.12,25.18,25.1199,25.15,100407,0
+NLY_F.US,D,20240321,000000,25.18,25.19,25.14,25.14,121031,0
+NLY_F.US,D,20240322,000000,25.18,25.27,25.17,25.26,35220,0
+NLY_F.US,D,20240325,000000,25.26,25.26,25.2,25.25,60791,0
+NLY_F.US,D,20240326,000000,25.26,25.28,25.1811,25.26,58689,0
+NLY_F.US,D,20240327,000000,25.28,25.28,25.2,25.2,38656,0
+NLY_F.US,D,20240328,000000,25.27,25.35,25.09,25.11,201077,0
+NLY_F.US,D,20240401,000000,25.16,25.34,25.13,25.33,71276,0
+NLY_F.US,D,20240402,000000,25.27,25.34,25.27,25.34,18144,0
+NLY_F.US,D,20240403,000000,25.3,25.4447,25.3,25.32,50891,0
+NLY_F.US,D,20240404,000000,25.41,25.4248,25.28,25.38,44326,0
+NLY_F.US,D,20240405,000000,25.4,25.44,25.3,25.32,37169,0
+NLY_F.US,D,20240408,000000,25.4,25.4,25.21,25.25,130375,0
+NLY_F.US,D,20240409,000000,25.27,25.3199,25.25,25.25,24864,0
+NLY_F.US,D,20240410,000000,25.25,25.29,25.2,25.24,86091,0
+NLY_F.US,D,20240411,000000,25.27,25.27,25.15,25.2,84938,0
+NLY_F.US,D,20240412,000000,25.2,25.27,25.17,25.23,39937,0
+NLY_F.US,D,20240415,000000,25.25,25.2999,25.06,25.1,160319,0
+NLY_F.US,D,20240416,000000,25.07,25.21,25.06,25.11,111173,0
+NLY_F.US,D,20240417,000000,25.16,25.2,25.06,25.19,119491,0
+NLY_F.US,D,20240418,000000,25.2,25.24,25.05,25.13,75957,0
+NLY_F.US,D,20240419,000000,25.12,25.23,25.11,25.15,74730,0
+NLY_F.US,D,20240422,000000,25.21,25.21,25.14,25.15,58254,0
+NLY_F.US,D,20240423,000000,25.18,25.24,25.14,25.21,55383,0
+NLY_F.US,D,20240424,000000,25.245,25.27,25.175,25.22,55733,0
+NLY_F.US,D,20240425,000000,25.16,25.29,25.16,25.25,103658,0
+NLY_F.US,D,20240426,000000,25.3,25.3,25.25,25.26,131753,0
+NLY_F.US,D,20240429,000000,25.27,25.29,25.22,25.25,150671,0
+NLY_F.US,D,20240430,000000,25.27,25.34,25.25,25.29,91210,0
+NLY_F.US,D,20240501,000000,25.33,25.48,25.29,25.48,60599,0
+NLY_F.US,D,20240502,000000,25.47,25.53,25.3914,25.43,53075,0
+NLY_F.US,D,20240503,000000,25.43,25.52,25.43,25.48,29516,0
+NLY_F.US,D,20240506,000000,25.5,25.56,25.44,25.51,41751,0
+NLY_F.US,D,20240507,000000,25.55,25.59,25.51,25.55,24325,0
+NLY_F.US,D,20240508,000000,25.49,25.55,25.45,25.52,39988,0
+NLY_F.US,D,20240509,000000,25.48,25.58,25.48,25.58,36142,0
+NLY_F.US,D,20240510,000000,25.54,25.62,25.54,25.59,31565,0
+NLY_F.US,D,20240513,000000,25.54,25.64,25.4001,25.64,62933,0
+NLY_F.US,D,20240514,000000,25.59,25.62,25.53,25.56,35195,0
+NLY_F.US,D,20240515,000000,25.58,25.82,25.56,25.64,38980,0
+NLY_F.US,D,20240516,000000,25.64,25.65,25.6,25.65,24079,0
+NLY_F.US,D,20240517,000000,25.65,25.67,25.58,25.65,37061,0
+NLY_F.US,D,20240520,000000,25.6,25.67,25.59,25.61,44040,0
+NLY_F.US,D,20240521,000000,25.63,25.6643,25.59,25.6,38223,0
+NLY_F.US,D,20240522,000000,25.61,25.6599,25.56,25.58,52214,0
+NLY_F.US,D,20240523,000000,25.6,25.62,25.55,25.6,82481,0
+NLY_F.US,D,20240524,000000,25.63,25.67,25.6,25.64,33884,0
+NLY_F.US,D,20240528,000000,25.68,25.7,25.65,25.7,82480,0
+NLY_F.US,D,20240529,000000,25.67,25.72,25.63,25.65,51906,0
+NLY_F.US,D,20240530,000000,25.7,25.78,25.6701,25.78,52662,0
+NLY_F.US,D,20240531,000000,25.77,25.84,25.73,25.83,140289,0
+NLY_F.US,D,20240603,000000,25.36,25.4363,25.175,25.21,90916,0
+NLY_F.US,D,20240604,000000,25.25,25.3,25.18,25.18,71522,0
+NLY_F.US,D,20240605,000000,25.2,25.3499,25.2,25.3162,46655,0
+NLY_F.US,D,20240606,000000,25.35,25.38,25.33,25.38,33156,0
+NLY_F.US,D,20240607,000000,25.34,25.42,25.255,25.42,27566,0
+NLY_F.US,D,20240610,000000,25.33,25.5,25.33,25.35,34068,0
+NLY_F.US,D,20240611,000000,25.36,25.4,25.25,25.25,41276,0
+NLY_F.US,D,20240612,000000,25.33,25.35,25.25,25.3,58582,0
+NLY_F.US,D,20240613,000000,25.29,25.35,25.26,25.3199,23601,0
+NLY_F.US,D,20240614,000000,25.28,25.39,25.25,25.38,36809,0
+NLY_F.US,D,20240617,000000,25.38,25.41,25.3,25.41,28752,0
+NLY_F.US,D,20240618,000000,25.42,25.49,25.4001,25.47,42724,0
+NLY_F.US,D,20240620,000000,25.48,25.51,25.4299,25.48,35612,0
+NLY_F.US,D,20240621,000000,25.45,25.575,25.45,25.46,29605,0
+NLY_F.US,D,20240624,000000,25.48,25.52,25.395,25.4,33815,0
+NLY_F.US,D,20240625,000000,25.48,25.51,25.36,25.46,35467,0
+NLY_F.US,D,20240626,000000,25.46,25.5,25.42,25.43,23349,0
+NLY_F.US,D,20240627,000000,25.49,25.64,25.475,25.52,52549,0
+NLY_F.US,D,20240628,000000,25.61,25.98,25.49,25.49,114345,0
+NLY_F.US,D,20240701,000000,25.49,25.65,25.49,25.62,43613,0
+NLY_F.US,D,20240702,000000,25.66,25.68,25.6201,25.66,27509,0
+NLY_F.US,D,20240703,000000,25.66,25.665,25.62,25.66,40321,0
+NLY_F.US,D,20240705,000000,25.66,25.66,25.56,25.56,43220,0
+NLY_F.US,D,20240708,000000,25.56,25.605,25.36,25.4,53334,0
+NLY_F.US,D,20240709,000000,25.4,25.5299,25.4,25.5,26874,0
+NLY_F.US,D,20240710,000000,25.58,25.6,25.45,25.46,48941,0
+NLY_F.US,D,20240711,000000,25.54,25.6,25.5397,25.57,36285,0
+NLY_F.US,D,20240712,000000,25.53,25.6,25.495,25.55,39269,0
+NLY_F.US,D,20240715,000000,25.54,25.68,25.5,25.6046,41814,0
+NLY_F.US,D,20240716,000000,25.64,25.64,25.58,25.61,24419,0
+NLY_F.US,D,20240717,000000,25.66,25.67,25.58,25.58,43479,0
+NLY_F.US,D,20240718,000000,25.67,25.67,25.61,25.65,18797,0
+NLY_F.US,D,20240719,000000,25.62,25.6499,25.51,25.56,35491,0
+NLY_F.US,D,20240722,000000,25.68,25.68,25.554,25.56,42698,0
+NLY_F.US,D,20240723,000000,25.52,25.67,25.52,25.59,21269,0
+NLY_F.US,D,20240724,000000,25.6,25.73,25.6,25.6,59944,0
+NLY_F.US,D,20240725,000000,25.69,25.78,25.61,25.77,22095,0
+NLY_F.US,D,20240726,000000,25.77,25.833,25.75,25.78,27260,0
+NLY_F.US,D,20240729,000000,25.8,25.8,25.7,25.73,31680,0
+NLY_F.US,D,20240730,000000,25.71,25.7525,25.48,25.6099,42957,0
+NLY_F.US,D,20240731,000000,25.73,25.75,25.61,25.61,84772,0
+NLY_F.US,D,20240801,000000,25.698,25.7628,25.68,25.69,18216,0
+NLY_F.US,D,20240802,000000,25.61,25.76,25.61,25.68,55176,0
+NLY_F.US,D,20240805,000000,25.51,25.632,25.41,25.51,62548,0
+NLY_F.US,D,20240806,000000,25.57,25.61,25.44,25.47,37437,0
+NLY_F.US,D,20240807,000000,25.53,25.7,25.5205,25.59,43625,0
+NLY_F.US,D,20240808,000000,25.66,25.7,25.5501,25.7,22538,0
+NLY_F.US,D,20240809,000000,25.6586,25.78,25.6106,25.75,26840,0
+NLY_F.US,D,20240812,000000,25.76,25.76,25.6,25.61,24118,0
+NLY_F.US,D,20240813,000000,25.61,25.9,25.55,25.6,23870,0
+NLY_F.US,D,20240814,000000,25.63,25.74,25.62,25.68,20749,0
+NLY_F.US,D,20240815,000000,25.71,25.74,25.62,25.72,26282,0
+NLY_F.US,D,20240816,000000,25.76,25.79,25.73,25.79,25121,0
+NLY_F.US,D,20240819,000000,25.8,25.83,25.64,25.69,43541,0
+NLY_F.US,D,20240820,000000,25.78,25.85,25.7202,25.8,48503,0
+NLY_F.US,D,20240821,000000,25.81,25.8397,25.7601,25.8397,41343,0
+NLY_F.US,D,20240822,000000,25.83,25.85,25.81,25.85,19506,0
+NLY_F.US,D,20240823,000000,25.83,25.91,25.81,25.9,38231,0
+NLY_F.US,D,20240826,000000,25.9,25.915,25.82,25.88,28762,0
+NLY_F.US,D,20240827,000000,25.88,25.92,25.845,25.88,27767,0
+NLY_F.US,D,20240828,000000,25.9,25.95,25.85,25.94,31255,0
+NLY_F.US,D,20240829,000000,25.94,25.95,25.85,25.85,44291,0
+NLY_F.US,D,20240830,000000,25.35,25.41,25.27,25.27,131549,0
+NLY_F.US,D,20240903,000000,25.28,25.35,25.23,25.3099,98694,0
+NLY_F.US,D,20240904,000000,25.37,25.41,25.3212,25.38,59336,0
+NLY_F.US,D,20240905,000000,25.39,25.4,25.32,25.4,33814,0
+NLY_F.US,D,20240906,000000,25.4,25.47,25.26,25.46,43227,0
+NLY_F.US,D,20240909,000000,25.4,25.56,25.35,25.39,70877,0
+NLY_F.US,D,20240910,000000,25.44,25.45,25.31,25.42,70105,0
+NLY_F.US,D,20240911,000000,25.45,25.55,25.38,25.47,49309,0
+NLY_F.US,D,20240912,000000,25.54,25.65,25.54,25.6,32425,0
+NLY_F.US,D,20240913,000000,25.65,25.65,25.54,25.61,24671,0
+NLY_F.US,D,20240916,000000,25.62,25.72,25.45,25.67,66721,0
+NLY_F.US,D,20240917,000000,25.74,25.7404,25.57,25.58,45270,0
+NLY_F.US,D,20240918,000000,25.65,25.65,25.5,25.5,53168,0
+NLY_F.US,D,20240919,000000,25.62,25.62,25.545,25.56,35116,0
+NLY_F.US,D,20240920,000000,25.63,25.63,25.465,25.47,63257,0
+NLY_F.US,D,20240923,000000,25.45,25.492,25.34,25.34,94258,0
+NLY_F.US,D,20240924,000000,25.36,25.39,25.25,25.36,75208,0
+NLY_F.US,D,20240925,000000,25.36,25.45,25.32,25.35,79222,0
+NLY_F.US,D,20240926,000000,25.39,25.46,25.35,25.44,95721,0
+NLY_F.US,D,20240927,000000,25.47,25.5499,25.38,25.51,122499,0
+NLY_F.US,D,20240930,000000,25.55,25.58,25.25,25.34,254837,0
+NLY_F.US,D,20241001,000000,25.38,25.45,25.34,25.45,96239,0
+NLY_F.US,D,20241002,000000,25.46,25.6,25.445,25.49,55776,0
+NLY_F.US,D,20241003,000000,25.49,25.59,25.47,25.55,43721,0
+NLY_F.US,D,20241004,000000,25.54,25.59,25.5017,25.57,29427,0
+NLY_F.US,D,20241007,000000,25.52,25.59,25.4687,25.51,37452,0
+NLY_F.US,D,20241008,000000,25.47,25.6499,25.47,25.57,39726,0
+NLY_F.US,D,20241009,000000,25.63,25.6444,25.46,25.5923,43040,0
+NLY_F.US,D,20241010,000000,25.62,25.6252,25.435,25.48,49869,0
+NLY_F.US,D,20241011,000000,25.49,25.69,25.49,25.66,35930,0
+NLY_F.US,D,20241014,000000,25.68,25.74,25.61,25.7,60579,0
+NLY_F.US,D,20241015,000000,25.7,25.8,25.66,25.76,37243,0
+NLY_F.US,D,20241016,000000,25.8,25.83,25.67,25.67,39864,0
+NLY_F.US,D,20241017,000000,25.74,25.75,25.65,25.72,23248,0
+NLY_F.US,D,20241018,000000,25.67,25.82,25.67,25.76,36142,0
+NLY_F.US,D,20241021,000000,25.79,25.79,25.41,25.595,148840,0
+NLY_F.US,D,20241022,000000,25.5576,25.73,25.5482,25.64,29547,0
+NLY_F.US,D,20241023,000000,25.64,25.72,25.56,25.71,19123,0
+NLY_F.US,D,20241024,000000,25.64,25.7291,25.548,25.5877,49376,0
+NLY_F.US,D,20241025,000000,25.6,25.735,25.55,25.63,35642,0
+NLY_F.US,D,20241028,000000,25.68,25.79,25.65,25.65,45467,0
+NLY_F.US,D,20241029,000000,25.67,25.7399,25.61,25.69,40467,0
+NLY_F.US,D,20241030,000000,25.73,25.81,25.66,25.7249,60154,0
+NLY_F.US,D,20241031,000000,25.67,25.91,25.67,25.85,78009,0
+NLY_F.US,D,20241101,000000,25.9,25.9,25.7701,25.81,42387,0
+NLY_F.US,D,20241104,000000,25.86,25.8899,25.76,25.78,62859,0
+NLY_F.US,D,20241105,000000,25.76,25.89,25.7512,25.89,31478,0
+NLY_F.US,D,20241106,000000,25.77,25.8925,25.77,25.8796,45768,0
+NLY_F.US,D,20241107,000000,25.85,26,25.845,25.95,83797,0
+NLY_F.US,D,20241108,000000,25.9637,26,25.95,25.99,39895,0
+NLY_F.US,D,20241111,000000,25.95,26,25.8,25.95,41731,0
+NLY_F.US,D,20241112,000000,25.86,25.9895,25.855,25.91,25156,0
+NLY_F.US,D,20241113,000000,25.97,26,25.81,25.95,39097,0
+NLY_F.US,D,20241114,000000,25.9187,26.09,25.89,25.98,50553,0
+NLY_F.US,D,20241115,000000,25.98,26.01,25.91,25.92,20618,0
+NLY_F.US,D,20241118,000000,26,26.02,25.9,25.95,31668,0
+NLY_F.US,D,20241119,000000,25.8621,26.02,25.8621,25.9701,23093,0
+NLY_F.US,D,20241120,000000,25.91,26.02,25.86,25.92,41314,0
+NLY_F.US,D,20241121,000000,25.9438,26,25.86,25.93,47592,0
+NLY_F.US,D,20241122,000000,25.9093,25.9431,25.8,25.8,47265,0
+NLY_F.US,D,20241125,000000,25.92,26.01,25.9,25.97,46706,0
+NLY_F.US,D,20241126,000000,25.95,26.01,25.8866,26.01,41768,0
+NLY_F.US,D,20241127,000000,25.87,26.01,25.87,25.94,38996,0
+NLY_F.US,D,20241129,000000,25.97,26.12,25.81,25.81,286497,0
+NLY_F.US,D,20241202,000000,25.33,25.36,25.28,25.36,98289,0
+NLY_F.US,D,20241203,000000,25.35,25.35,25.3,25.34,81051,0
+NLY_F.US,D,20241204,000000,25.34,25.34,25.29,25.3083,38362,0
+NLY_F.US,D,20241205,000000,25.33,25.33,25.28,25.28,82731,0
+NLY_F.US,D,20241206,000000,25.3,25.3078,25.26,25.29,71042,0
+NLY_F.US,D,20241209,000000,25.271,25.29,25.25,25.26,35322,0
+NLY_F.US,D,20241210,000000,25.28,25.29,25.2,25.26,44247,0
+NLY_F.US,D,20241211,000000,25.32,25.34,25.21,25.25,47943,0
+NLY_F.US,D,20241212,000000,25.22,25.2444,25.16,25.16,33757,0
+NLY_F.US,D,20241213,000000,25.18,25.2499,25.16,25.22,50761,0
+NLY_F.US,D,20241216,000000,25.23,25.28,25.22,25.27,51207,0
+NLY_F.US,D,20241217,000000,25.2264,25.34,25.2264,25.33,26549,0
+NLY_F.US,D,20241218,000000,25.2853,25.37,25.21,25.26,54489,0
+NLY_F.US,D,20241219,000000,25.2,25.26,25.18,25.26,63432,0
+NLY_F.US,D,20241220,000000,25.34,25.39,25.23,25.37,33706,0
+NLY_F.US,D,20241223,000000,25.3069,25.5,25.3069,25.47,46440,0
+NLY_F.US,D,20241224,000000,25.51,25.55,25.41,25.5,31312,0
+NLY_F.US,D,20241226,000000,25,25.57,25,25.57,35575,0
+NLY_F.US,D,20241227,000000,25.507,25.57,25.26,25.47,63689,0
+NLY_F.US,D,20241230,000000,25.5098,25.57,25.38,25.49,85958,0
+NLY_F.US,D,20241231,000000,25.525,25.76,25.41,25.73,275992,0
+NLY_F.US,D,20250102,000000,25.7,25.88,25.63,25.88,58044,0
+NLY_F.US,D,20250103,000000,25.88,25.89,25.73,25.75,71989,0
+NLY_F.US,D,20250106,000000,25.85,25.89,25.72,25.75,80147,0
+NLY_F.US,D,20250107,000000,25.8,25.8001,25.56,25.69,46732,0
+NLY_F.US,D,20250108,000000,25.59,25.7,25.55,25.68,31463,0
+NLY_F.US,D,20250110,000000,25.55,25.6,25.45,25.5,75359,0
+NLY_F.US,D,20250113,000000,25.48,25.54,25.32,25.37,58798,0
+NLY_F.US,D,20250114,000000,25.375,25.5999,25.35,25.5,44707,0
+NLY_F.US,D,20250115,000000,25.4777,25.6,25.4,25.5,49290,0
+NLY_F.US,D,20250116,000000,25.53,25.6199,25.43,25.46,70649,0
+NLY_F.US,D,20250117,000000,25.5,25.67,25.42,25.67,154363,0
+NLY_F.US,D,20250121,000000,25.73,25.83,25.6618,25.77,68310,0
+NLY_F.US,D,20250122,000000,25.74,25.79,25.69,25.72,46797,0
+NLY_F.US,D,20250123,000000,25.69,25.78,25.62,25.68,59578,0
+NLY_F.US,D,20250124,000000,25.7584,25.7728,25.6801,25.72,28034,0
+NLY_F.US,D,20250127,000000,25.75,25.9,25.69,25.82,48912,0
+NLY_F.US,D,20250128,000000,25.8356,25.8553,25.75,25.81,31134,0
+NLY_F.US,D,20250129,000000,25.7872,25.87,25.77,25.84,36773,0
+NLY_F.US,D,20250130,000000,25.8432,25.95,25.8432,25.93,46936,0
+NLY_F.US,D,20250131,000000,25.95,25.95,25.5,25.6,210879,0
+NLY_F.US,D,20250203,000000,25.56,25.7599,25.5444,25.73,79265,0
+NLY_F.US,D,20250204,000000,25.7,25.7554,25.67,25.74,29249,0
+NLY_F.US,D,20250205,000000,25.77,25.81,25.73,25.8,37737,0
+NLY_F.US,D,20250206,000000,25.7601,25.8255,25.75,25.8,41317,0
+NLY_F.US,D,20250207,000000,25.8,25.89,25.8,25.89,80113,0
+NLY_F.US,D,20250210,000000,25.8758,25.97,25.86,25.97,43518,0
+NLY_F.US,D,20250211,000000,25.94,26.01,25.9,25.9609,25373,0
+NLY_F.US,D,20250212,000000,25.92,26,25.85,25.94,33988,0
+NLY_F.US,D,20250213,000000,26.0188,26.09,25.9301,26.02,34103,0
+NLY_F.US,D,20250214,000000,25.94,26.1,25.9399,26.042,31190,0
+NLY_F.US,D,20250218,000000,26.1171,26.1299,25.82,25.89,48836,0
+NLY_F.US,D,20250219,000000,25.9,25.99,25.8506,25.95,46885,0
+NLY_F.US,D,20250220,000000,25.95,26.04,25.945,26.03,32743,0
+NLY_F.US,D,20250221,000000,25.9623,26.03,25.91,25.9799,13622,0
+NLY_F.US,D,20250224,000000,25.95,26.12,25.94,26.12,42002,0
+NLY_F.US,D,20250225,000000,26.13,26.25,26.0516,26.22,52481,0
+NLY_F.US,D,20250226,000000,26.29,26.34,26.12,26.18,54058,0
+NLY_F.US,D,20250227,000000,26.1138,26.1138,26.01,26.025,45986,0
+NLY_F.US,D,20250228,000000,26.0625,26.1,25.9112,25.98,86359,0
+NLY_F.US,D,20250303,000000,25.4279,25.5999,25.35,25.59,54579,0
+NLY_F.US,D,20250304,000000,25.4565,25.8,25.4565,25.76,167708,0
+NLY_F.US,D,20250305,000000,25.7038,25.85,25.701,25.8,81686,0
+NLY_F.US,D,20250306,000000,25.77,25.87,25.77,25.85,61203,0
+NLY_F.US,D,20250307,000000,25.85,25.94,25.81,25.83,43467,0
+NLY_F.US,D,20250310,000000,25.81,25.85,25.8,25.84,46965,0
+NLY_F.US,D,20250311,000000,25.87,25.98,25.8275,25.91,51843,0
+NLY_F.US,D,20250312,000000,25.92,25.9744,25.8717,25.93,34069,0
+NLY_F.US,D,20250313,000000,25.94,25.99,25.93,25.93,46009,0
+NLY_F.US,D,20250314,000000,25.86,25.97,25.86,25.92,41907,0
+NLY_F.US,D,20250317,000000,25.88,25.99,25.87,25.95,43500,0
+NLY_F.US,D,20250318,000000,25.95,25.99,25.93,25.98,34573,0
+NLY_F.US,D,20250319,000000,25.98,26.04,25.9358,26,49009,0
+NLY_F.US,D,20250320,000000,25.94,26.035,25.94,25.97,32664,0
+NLY_F.US,D,20250321,000000,25.97,26.039,25.95,25.97,35858,0
+NLY_F.US,D,20250324,000000,26.04,26.09,25.97,26,35567,0
+NLY_F.US,D,20250325,000000,26.05,26.0782,26,26.04,37060,0
+NLY_F.US,D,20250326,000000,26.049,26.07,25.94,25.97,46086,0
+NLY_F.US,D,20250327,000000,26.0199,26.0199,25.85,25.87,31233,0
+NLY_F.US,D,20250328,000000,25.87,25.87,25.55,25.61,56949,0
+NLY_F.US,D,20250331,000000,25.7581,25.7581,25.45,25.52,272194,0
+NLY_F.US,D,20250401,000000,25.5791,25.74,25.4,25.47,57702,0
+NLY_F.US,D,20250402,000000,25.45,25.57,25.4,25.57,67971,0
+NLY_F.US,D,20250403,000000,25.495,25.5799,25.2,25.25,73516,0
+NLY_F.US,D,20250404,000000,25.2,25.2,24.59,24.79,342981,0
+NLY_F.US,D,20250407,000000,24.5,24.75,21.75,24.594,421539,0
+NLY_F.US,D,20250408,000000,24.9682,25.14,24.75,24.75,158524,0
+NLY_F.US,D,20250409,000000,24.6,25.1,24.25,25.06,246254,0
+NLY_F.US,D,20250410,000000,24.825,24.9878,24.52,24.57,116715,0
+NLY_F.US,D,20250411,000000,24.575,24.68,24.1,24.39,167399,0
+NLY_F.US,D,20250414,000000,24.74,24.82,24.52,24.82,99853,0
+NLY_F.US,D,20250415,000000,24.82,24.97,24.74,24.82,67776,0
+NLY_F.US,D,20250416,000000,24.85,24.9762,24.69,24.81,65332,0
+NLY_F.US,D,20250417,000000,24.85,24.99,24.75,24.9,49042,0
+NLY_F.US,D,20250421,000000,24.9,24.92,24.77,24.89,107049,0
+NLY_F.US,D,20250422,000000,24.95,25.15,24.9,24.99,96132,0
+NLY_F.US,D,20250423,000000,25.1534,25.22,24.95,25.13,65861,0
+NLY_F.US,D,20250424,000000,25.2,25.318,25.13,25.24,34334,0
+NLY_F.US,D,20250425,000000,25.1089,25.28,25.1089,25.12,55333,0
+NLY_F.US,D,20250428,000000,25.1588,25.24,25.13,25.16,49517,0
+NLY_F.US,D,20250429,000000,25.1676,25.41,25.1676,25.33,76257,0
+NLY_F.US,D,20250430,000000,25.25,25.32,25.2,25.2,81790,0
+NLY_F.US,D,20250501,000000,25.3,25.43,25.26,25.32,62849,0
+NLY_F.US,D,20250502,000000,25.34,25.4501,25.29,25.39,42009,0
+NLY_F.US,D,20250505,000000,25.3686,25.74,25.3686,25.57,44329,0
+NLY_F.US,D,20250506,000000,25.56,25.66,25.4549,25.49,24280,0
+NLY_F.US,D,20250507,000000,25.6276,25.6276,25.37,25.42,50769,0
+NLY_F.US,D,20250508,000000,25.5028,25.5963,25.4201,25.47,30754,0
+NLY_F.US,D,20250509,000000,25.4839,25.65,25.4681,25.59,27006,0
+NLY_F.US,D,20250512,000000,25.7257,25.8,25.62,25.62,28485,0
+NLY_F.US,D,20250513,000000,25.6387,25.78,25.6387,25.73,45250,0
+NLY_F.US,D,20250514,000000,25.705,25.8,25.62,25.62,48973,0
+NLY_F.US,D,20250515,000000,25.63,25.79,25.62,25.78,68920,0
+NLY_F.US,D,20250516,000000,25.8,25.8,25.75,25.77,35692,0
+NLY_F.US,D,20250519,000000,25.72,25.8,25.66,25.77,35982,0
+NLY_F.US,D,20250520,000000,25.7164,25.8,25.715,25.7436,31802,0
+NLY_F.US,D,20250521,000000,25.735,25.75,25.58,25.64,49557,0
+NLY_F.US,D,20250522,000000,25.62,25.75,25.5,25.67,28647,0
+NLY_F.US,D,20250523,000000,25.65,25.75,25.595,25.73,23240,0
+NLY_F.US,D,20250527,000000,25.777,25.8,25.6497,25.68,29562,0
+NLY_F.US,D,20250528,000000,25.75,25.7899,25.6109,25.69,20718,0
+NLY_F.US,D,20250529,000000,25.7899,25.8,25.71,25.78,47401,0
+NLY_F.US,D,20250530,000000,25.76,25.85,25.36,25.49,190708,0
+NLY_F.US,D,20250602,000000,25.11,25.18,24.81,25.12,110364,0
+NLY_F.US,D,20250603,000000,25.16,25.29,25.1408,25.29,45102,0
+NLY_F.US,D,20250604,000000,25.2586,25.33,25.21,25.21,20945,0
+NLY_F.US,D,20250605,000000,25.21,25.293,25.17,25.19,24141,0
+NLY_F.US,D,20250606,000000,25.22,25.29,25.12,25.21,43609,0
+NLY_F.US,D,20250609,000000,25.2017,25.28,25.1653,25.24,26567,0
+NLY_F.US,D,20250610,000000,25.26,25.3,25.14,25.14,38988,0
+NLY_F.US,D,20250611,000000,25.19,25.2392,25.02,25.08,119305,0
+NLY_F.US,D,20250612,000000,25.08,25.21,25.08,25.21,45641,0
+NLY_F.US,D,20250613,000000,25.1725,25.25,25.16,25.18,34915,0
+NLY_F.US,D,20250616,000000,25.2,25.28,25.2,25.28,29097,0
+NLY_F.US,D,20250617,000000,25.24,25.2765,25.15,25.26,47051,0
+NLY_F.US,D,20250618,000000,25.2384,25.29,25.18,25.18,33229,0
+NLY_F.US,D,20250620,000000,25.235,25.33,25.1801,25.2,69320,0
+NLY_F.US,D,20250623,000000,25.275,25.5141,25.22,25.25,131621,0
+NLY_F.US,D,20250624,000000,25.35,25.399,25.27,25.35,28430,0
+NLY_F.US,D,20250625,000000,25.35,25.4,25.24,25.28,39527,0
+NLY_F.US,D,20250626,000000,25.3,25.4218,25.29,25.39,31160,0
+NLY_F.US,D,20250627,000000,25.424,25.47,25.36,25.44,26421,0
+NLY_F.US,D,20250630,000000,25.48,25.59,25.05,25.19,453278,0
+NLY_F.US,D,20250701,000000,25.26,25.35,25.24,25.35,73517,0
+NLY_F.US,D,20250702,000000,25.35,25.45,25.2701,25.44,55392,0
+NLY_F.US,D,20250703,000000,25.43,25.47,25.3603,25.45,18870,0
+NLY_F.US,D,20250707,000000,25.47,25.6,25.43,25.53,56799,0
+NLY_F.US,D,20250708,000000,25.5534,25.65,25.54,25.54,49444,0
+NLY_F.US,D,20250709,000000,25.585,25.6636,25.56,25.64,22900,0
+NLY_F.US,D,20250710,000000,25.59,25.7,25.59,25.67,33666,0
+NLY_F.US,D,20250711,000000,25.5715,25.7,25.5715,25.68,25696,0
+NLY_F.US,D,20250714,000000,25.59,25.79,25.59,25.62,39199,0
+NLY_F.US,D,20250715,000000,25.63,25.74,25.63,25.74,32527,0
+NLY_F.US,D,20250716,000000,25.7,25.74,25.65,25.7106,18336,0
+NLY_F.US,D,20250717,000000,25.715,25.75,25.62,25.69,37410,0
+NLY_F.US,D,20250718,000000,25.69,25.74,25.57,25.57,80793,0
+NLY_F.US,D,20250721,000000,25.7,25.78,25.65,25.78,40891,0
+NLY_F.US,D,20250722,000000,25.76,25.79,25.72,25.7731,54589,0
+NLY_F.US,D,20250723,000000,25.711,25.79,25.67,25.7438,20769,0
+NLY_F.US,D,20250724,000000,25.7,25.79,25.65,25.76,34039,0
+NLY_F.US,D,20250725,000000,25.69,25.7853,25.69,25.75,13523,0
+NLY_F.US,D,20250728,000000,25.7744,25.8199,25.71,25.8,25153,0
+NLY_F.US,D,20250729,000000,25.735,25.82,25.7101,25.76,35715,0
+NLY_F.US,D,20250730,000000,25.735,25.82,25.7333,25.82,22142,0
+NLY_F.US,D,20250731,000000,25.79,25.98,25.7,25.96,163511,0
+NLY_F.US,D,20250801,000000,25.92,25.9599,25.87,25.89,48197,0
+NLY_F.US,D,20250804,000000,25.95,25.95,25.7627,25.773,90558,0
+NLY_F.US,D,20250805,000000,25.79,25.8379,25.72,25.7649,50348,0
+NLY_F.US,D,20250806,000000,25.75,25.91,25.7324,25.7699,12410,0
+NLY_F.US,D,20250807,000000,25.8251,25.88,25.8175,25.85,23007,0
+NLY_F.US,D,20250808,000000,25.8286,25.89,25.74,25.8208,29575,0
+NLY_F.US,D,20250811,000000,25.8142,25.85,25.75,25.805,30638,0
+NLY_F.US,D,20250812,000000,25.87,25.91,25.8275,25.85,29317,0
+NLY_F.US,D,20250813,000000,25.8301,25.94,25.75,25.8154,49140,0
+NLY_F.US,D,20250814,000000,25.7,25.8799,25.7,25.86,20953,0
+NLY_F.US,D,20250815,000000,25.835,25.8787,25.77,25.8,28213,0
+NLY_F.US,D,20250818,000000,25.8,25.85,25.75,25.85,37380,0
+NLY_F.US,D,20250819,000000,25.77,25.9,25.765,25.9,40522,0
+NLY_F.US,D,20250820,000000,25.9,25.91,25.8584,25.89,22498,0
+NLY_F.US,D,20250821,000000,25.845,25.93,25.79,25.93,13933,0
+NLY_F.US,D,20250822,000000,25.91,25.98,25.83,25.83,60859,0
+NLY_F.US,D,20250825,000000,25.83,25.94,25.82,25.854,42213,0
+NLY_F.US,D,20250826,000000,25.8828,25.9248,25.875,25.92,36791,0
+NLY_F.US,D,20250827,000000,25.9,25.98,25.85,25.92,52141,0
+NLY_F.US,D,20250828,000000,25.8838,25.9599,25.87,25.8914,44027,0
+NLY_F.US,D,20250829,000000,25.865,25.98,25.75,25.77,199675,0
+NLY_F.US,D,20250902,000000,25.22,25.45,25.22,25.4,76688,0
+NLY_F.US,D,20250903,000000,25.385,25.47,25.36,25.43,106049,0
+NLY_F.US,D,20250904,000000,25.48,25.48,25.43,25.48,72860,0
+NLY_F.US,D,20250905,000000,25.52,25.6,25.48,25.58,62244,0
+NLY_F.US,D,20250908,000000,25.66,25.67,25.55,25.655,49713,0
+NLY_F.US,D,20250909,000000,25.67,25.78,25.67,25.75,26740,0
+NLY_F.US,D,20250910,000000,25.735,25.8,25.63,25.67,65168,0
+NLY_F.US,D,20250911,000000,25.74,25.75,25.66,25.74,61999,0
+NLY_F.US,D,20250912,000000,25.74,25.8054,25.73,25.77,23744,0
+NLY_F.US,D,20250915,000000,25.7742,25.8,25.72,25.74,40720,0
+NLY_F.US,D,20250916,000000,25.8,25.8,25.7004,25.79,57356,0
+NLY_F.US,D,20250917,000000,25.75,25.8,25.69,25.7,63185,0
+NLY_F.US,D,20250918,000000,25.68,25.68,25.57,25.59,48198,0
+NLY_F.US,D,20250919,000000,25.6,25.63,25.4,25.4,55826,0
+NLY_F.US,D,20250922,000000,25.4649,25.49,25.36,25.39,96745,0
+NLY_F.US,D,20250923,000000,25.45,25.45,25.295,25.33,86150,0
+NLY_F.US,D,20250924,000000,25.3176,25.35,25.29,25.29,84337,0
+NLY_F.US,D,20250925,000000,25.29,25.3148,25.19,25.2499,285854,0
+NLY_F.US,D,20250926,000000,25.28,25.34,25.26,25.28,36162,0
+NLY_F.US,D,20250929,000000,25.2993,25.38,25.28,25.36,45098,0
+NLY_F.US,D,20250930,000000,25.375,25.44,25.25,25.29,135488,0
+NLY_F.US,D,20251001,000000,25.38,25.46,25.359,25.46,45153,0
+NLY_F.US,D,20251002,000000,25.452,25.48,25.4003,25.47,41180,0
+NLY_F.US,D,20251003,000000,25.465,25.48,25.42,25.45,24498,0
+NLY_F.US,D,20251006,000000,25.45,25.456,25.4,25.4152,34839,0
+NLY_F.US,D,20251007,000000,25.42,25.43,25.34,25.4,64487,0
+NLY_F.US,D,20251008,000000,25.382,25.43,25.36,25.42,18703,0
+NLY_F.US,D,20251009,000000,25.42,25.42,25.29,25.34,46279,0
+NLY_F.US,D,20251010,000000,25.3888,25.43,25.28,25.33,36475,0
+NLY_F.US,D,20251013,000000,25.36,25.4299,25.31,25.38,35566,0
+NLY_F.US,D,20251014,000000,25.385,25.45,25.35,25.41,31520,0
+NLY_F.US,D,20251015,000000,25.43,25.45,25.3,25.33,91898,0
+NLY_F.US,D,20251016,000000,25.3205,25.36,25.3,25.32,42042,0
+NLY_F.US,D,20251017,000000,25.32,25.39,25.2656,25.32,47189,0
+NLY_F.US,D,20251020,000000,25.35,25.3807,25.318,25.36,74544,0
+NLY_F.US,D,20251021,000000,25.365,25.44,25.365,25.4192,35021,0
+NLY_F.US,D,20251022,000000,25.38,25.4387,25.36,25.4,28535,0
+NLY_F.US,D,20251023,000000,25.3871,25.5,25.3765,25.49,38893,0
+NLY_F.US,D,20251024,000000,25.49,25.59,25.4487,25.59,44424,0
+NLY_F.US,D,20251027,000000,25.57,25.59,25.53,25.57,33010,0
+NLY_F.US,D,20251028,000000,25.57,25.58,25.51,25.53,32727,0
+NLY_F.US,D,20251029,000000,25.51,25.55,25.51,25.51,23491,0
+NLY_F.US,D,20251030,000000,25.5,25.53,25.48,25.53,39047,0
+NLY_F.US,D,20251031,000000,25.52,25.55,25.39,25.4,92455,0
+NLY_F.US,D,20251103,000000,25.42,25.48,25.37,25.4705,34991,0
+NLY_F.US,D,20251104,000000,25.46,25.5,25.41,25.5,27831,0
+NLY_F.US,D,20251105,000000,25.5,25.55,25.48,25.55,24009,0
+NLY_F.US,D,20251106,000000,25.52,25.55,25.52,25.543,24482,0
+NLY_F.US,D,20251107,000000,25.515,25.55,25.48,25.5445,26779,0
+NLY_F.US,D,20251110,000000,25.528,25.6396,25.528,25.62,46996,0
+NLY_F.US,D,20251111,000000,25.5928,25.64,25.5928,25.64,13532,0
+NLY_F.US,D,20251112,000000,25.64,25.68,25.55,25.68,37961,0
+NLY_F.US,D,20251113,000000,25.61,25.68,25.58,25.6396,22417,0
+NLY_F.US,D,20251114,000000,25.5601,25.61,25.52,25.54,43030,0
+NLY_F.US,D,20251117,000000,25.5209,25.5827,25.51,25.55,21101,0
+NLY_F.US,D,20251118,000000,25.55,25.61,25.53,25.57,71006,0
+NLY_F.US,D,20251119,000000,25.595,25.62,25.46,25.53,54439,0
+NLY_F.US,D,20251120,000000,25.49,25.5599,25.4501,25.5,54612,0
+NLY_F.US,D,20251121,000000,25.4873,25.54,25.46,25.5,29852,0
+NLY_F.US,D,20251124,000000,25.495,25.6,25.495,25.54,36730,0
+NLY_F.US,D,20251125,000000,25.523,25.64,25.52,25.64,39015,0
+NLY_F.US,D,20251126,000000,25.62,25.74,25.59,25.7,56505,0
+NLY_F.US,D,20251128,000000,25.7001,25.74,25.59,25.62,110606,0
+NLY_F.US,D,20251201,000000,25.195,25.23,25.13,25.19,156316,0
+NLY_F.US,D,20251202,000000,25.17,25.2,25.11,25.19,127619,0
+NLY_F.US,D,20251203,000000,25.17,25.24,25.15,25.24,81317,0
+NLY_F.US,D,20251204,000000,25.2399,25.28,25.18,25.28,73544,0
+NLY_F.US,D,20251205,000000,25.28,25.28,25.22,25.25,29199,0
+NLY_F.US,D,20251208,000000,25.2175,25.2309,25.15,25.18,85588,0
+NLY_F.US,D,20251209,000000,25.2204,25.25,25.18,25.2,32590,0
+NLY_F.US,D,20251210,000000,25.19,25.25,25.1701,25.25,30252,0
+NLY_F.US,D,20251211,000000,25.217,25.4,25.217,25.4,50718,0
+NLY_F.US,D,20251212,000000,25.38,25.4,25.2601,25.3455,23074,0
+NLY_F.US,D,20251215,000000,25.335,25.35,25.25,25.33,56908,0
+NLY_F.US,D,20251216,000000,25.35,25.39,25.27,25.31,32465,0
+NLY_F.US,D,20251217,000000,25.3,25.49,25.275,25.37,98730,0
+NLY_F.US,D,20251218,000000,25.39,25.41,25.25,25.36,35910,0
+NLY_F.US,D,20251219,000000,25.31,25.4,25.27,25.27,53133,0
+NLY_F.US,D,20251222,000000,25.2502,25.43,25.2502,25.42,30135,0
+NLY_F.US,D,20251223,000000,25.45,25.45,25.3001,25.37,27846,0
+NLY_F.US,D,20251224,000000,25.3001,25.39,25.27,25.38,8266,0
+NLY_F.US,D,20251226,000000,25.48,25.48,25.35,25.39,16219,0
+NLY_F.US,D,20251229,000000,25.38,25.45,25.3,25.45,68448,0
+NLY_F.US,D,20251230,000000,25.3568,25.54,25.3568,25.5,121189,0
+NLY_F.US,D,20251231,000000,25.53,25.61,25.36,25.46,98056,0
+NLY_F.US,D,20260102,000000,25.57,25.74,25.53,25.71,52014,0
+NLY_F.US,D,20260105,000000,25.71,25.732,25.66,25.6701,36760,0
+NLY_F.US,D,20260106,000000,25.7499,25.7499,25.66,25.68,24356,0
+NLY_F.US,D,20260107,000000,25.68,25.7499,25.67,25.7,39502,0
+NLY_F.US,D,20260108,000000,25.68,25.7,25.66,25.66,19559,0
+NLY_F.US,D,20260109,000000,25.68,25.77,25.66,25.7,39248,0
+NLY_F.US,D,20260112,000000,25.7399,25.7399,25.62,25.69,37684,0
+NLY_F.US,D,20260113,000000,25.655,25.7399,25.5645,25.62,48921,0
+NLY_F.US,D,20260114,000000,25.57,25.68,25.5602,25.6476,31525,0
+NLY_F.US,D,20260115,000000,25.68,25.75,25.65,25.75,32846,0
+NLY_F.US,D,20260116,000000,25.7005,25.75,25.618,25.7,200717,0
+NLY_F.US,D,20260120,000000,25.595,25.74,25.55,25.7,54909,0
+NLY_F.US,D,20260121,000000,25.71,25.7899,25.7,25.77,43679,0
+NLY_F.US,D,20260122,000000,25.79,25.83,25.75,25.8078,47139,0
+NLY_F.US,D,20260123,000000,25.79,25.83,25.76,25.81,27036,0
+NLY_F.US,D,20260126,000000,25.8,25.87,25.79,25.85,31954,0
+NLY_F.US,D,20260127,000000,25.8297,25.835,25.79,25.8016,16355,0
+NLY_F.US,D,20260128,000000,25.8178,25.88,25.77,25.8171,53044,0
+NLY_F.US,D,20260129,000000,25.81,25.92,25.77,25.9,36508,0
+NLY_F.US,D,20260130,000000,25.9,26,25.8014,25.87,98659,0
+NLY_F.US,D,20260202,000000,25.86,25.9194,25.8351,25.89,45621,0
+NLY_F.US,D,20260203,000000,25.86,25.95,25.84,25.93,28281,0
+NLY_F.US,D,20260204,000000,25.88,25.97,25.88,25.97,16709,0
+NLY_F.US,D,20260205,000000,25.9202,25.95,25.92,25.95,31570,0
+NLY_F.US,D,20260206,000000,25.96,25.97,25.92,25.97,23041,0
+NLY_F.US,D,20260209,000000,25.9201,25.99,25.92,25.92,34743,0
+NLY_F.US,D,20260210,000000,25.87,25.96,25.86,25.95,16815,0
+NLY_F.US,D,20260211,000000,25.92,25.96,25.9,25.93,27354,0
+NLY_F.US,D,20260212,000000,25.93,25.97,25.89,25.94,26269,0
+NLY_F.US,D,20260213,000000,25.965,25.99,25.95,25.99,22329,0
+NLY_F.US,D,20260217,000000,25.9215,26.1,25.92,26.09,62137,0
+NLY_F.US,D,20260218,000000,26.05,26.12,25.92,25.92,40768,0
diff --git a/daily/us/nyse stocks/2/nmt.us.txt b/daily/us/nyse stocks/2/nmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a8c2d933dbb3bbb11c781a9d3918bfcb8b4be78
--- /dev/null
+++ b/daily/us/nyse stocks/2/nmt.us.txt	
@@ -0,0 +1,5223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMT.US,D,20050225,000000,10.4611,10.4611,10.357,10.3769,7243.2252331178,0
+NMT.US,D,20050228,000000,10.4294,10.4294,10.2898,10.3531,9496.7628300399,0
+NMT.US,D,20050301,000000,10.3025,10.3402,10.2898,10.3402,2731.1017919687,0
+NMT.US,D,20050302,000000,10.3531,10.3531,10.2708,10.2708,10626.560576883,0
+NMT.US,D,20050303,000000,10.2708,10.2708,10.0956,10.0956,7891.4201870712,0
+NMT.US,D,20050304,000000,10.158,10.158,9.99066,10.0024,7081.68131936,0
+NMT.US,D,20050307,000000,10.0678,10.1659,10.0421,10.0758,3856.8609409688,0
+NMT.US,D,20050309,000000,10.0421,10.0421,9.88561,9.88561,13683.779144751,0
+NMT.US,D,20050310,000000,9.75981,9.75981,9.75981,9.75981,5951.8835725159,0
+NMT.US,D,20050311,000000,9.58649,9.58649,9.54192,9.57263,5630.8150439222,0
+NMT.US,D,20050314,000000,9.52014,9.52014,9.52014,9.52014,1606.3522924297,0
+NMT.US,D,20050315,000000,9.51221,9.51221,9.41416,9.41416,5630.8150439222,0
+NMT.US,D,20050316,000000,9.3584,9.3584,9.3584,9.3584,1280.235516531,0
+NMT.US,D,20050317,000000,9.32522,9.33176,9.31056,9.33176,10301.453450446,0
+NMT.US,D,20050318,000000,9.32522,9.32522,9.30759,9.30759,1768.9058556485,0
+NMT.US,D,20050321,000000,9.27985,9.27985,9.18884,9.24628,7717.7604797815,0
+NMT.US,D,20050322,000000,9.182,9.20052,9.1294,9.1294,10464.007013665,0
+NMT.US,D,20050323,000000,9.1199,9.15644,9.03155,9.05017,11265.668685689,0
+NMT.US,D,20050324,000000,8.95766,9.08306,8.94192,8.94192,9979.3752723914,0
+NMT.US,D,20050328,000000,8.94192,9.04353,8.93795,9.01897,12708.457765438,0
+NMT.US,D,20050329,000000,9.03689,9.13802,9.03689,9.13802,1942.5655629382,0
+NMT.US,D,20050330,000000,9.14387,9.25401,9.14387,9.20745,7081.68131936,0
+NMT.US,D,20050331,000000,9.2749,9.6677,9.2749,9.57956,8697.1204569384,0
+NMT.US,D,20050401,000000,9.63701,9.72912,9.46467,9.6677,7243.2252331178,0
+NMT.US,D,20050404,000000,9.75981,9.75981,9.51221,9.52014,23493.533307696,0
+NMT.US,D,20050405,000000,9.45972,9.57263,9.41416,9.41416,11265.668685689,0
+NMT.US,D,20050406,000000,9.3584,9.45477,9.3584,9.3584,1606.3522924297,0
+NMT.US,D,20050407,000000,9.3584,9.39613,9.3584,9.3584,2082.9068380154,0
+NMT.US,D,20050408,000000,9.37405,9.37405,9.3584,9.3584,3388.383591071,0
+NMT.US,D,20050411,000000,9.31056,9.31056,9.31056,9.31056,2404.9850160701,0
+NMT.US,D,20050412,000000,9.30759,9.33176,9.30165,9.33176,3711.4714185867,0
+NMT.US,D,20050413,000000,9.3367,9.36612,9.32522,9.36612,2404.9850160701,0
+NMT.US,D,20050414,000000,9.30759,9.30759,9.27005,9.27005,1450.8662754377,0
+NMT.US,D,20050415,000000,9.14387,9.2749,9.14387,9.26292,24634.437198611,0
+NMT.US,D,20050418,000000,9.22875,9.24628,9.22875,9.24628,466.4580509758,0
+NMT.US,D,20050419,000000,9.22092,9.30165,9.22092,9.30165,3054.1896194844,0
+NMT.US,D,20050421,000000,9.2963,9.2963,9.24628,9.24628,5951.8835725159,0
+NMT.US,D,20050422,000000,9.24628,9.2749,9.22875,9.2749,5309.7465153284,0
+NMT.US,D,20050425,000000,9.30165,9.43991,9.30165,9.43991,9339.2575141259,0
+NMT.US,D,20050426,000000,9.38,9.57263,9.34364,9.37405,13203.186001322,0
+NMT.US,D,20050427,000000,9.43298,9.48844,9.39613,9.48844,1125.759149,0
+NMT.US,D,20050428,000000,9.42604,9.63107,9.42604,9.63107,4667.609458141,0
+NMT.US,D,20050429,000000,9.56569,9.57956,9.4825,9.4825,7399.7208995707,0
+NMT.US,D,20050502,000000,9.46467,9.55282,9.46467,9.55282,3856.8609409688,0
+NMT.US,D,20050503,000000,9.6677,9.96877,9.63701,9.96877,32840.868017511,0
+NMT.US,D,20050504,000000,9.91136,9.91136,9.58649,9.65979,20275.780475532,0
+NMT.US,D,20050505,000000,9.60235,9.91136,9.60235,9.91136,3388.383591071,0
+NMT.US,D,20050506,000000,9.86085,9.86085,9.77369,9.77369,1606.3522924297,0
+NMT.US,D,20050509,000000,9.69644,9.69644,9.54192,9.57263,8531.5379453367,0
+NMT.US,D,20050510,000000,9.63701,9.65979,9.59243,9.61819,4501.0172970782,0
+NMT.US,D,20050511,000000,9.52608,9.68059,9.52014,9.67365,13203.186001322,0
+NMT.US,D,20050512,000000,9.82024,9.91929,9.65979,9.84104,11429.231898368,0
+NMT.US,D,20050513,000000,9.78161,9.78161,9.78161,9.78161,1606.3522924297,0
+NMT.US,D,20050516,000000,9.75387,9.82024,9.74992,9.74992,6264.8749054217,0
+NMT.US,D,20050517,000000,9.8143,9.82024,9.70336,9.72912,4031.5302977195,0
+NMT.US,D,20050518,000000,9.70336,9.82718,9.70336,9.82718,2268.6823388369,0
+NMT.US,D,20050519,000000,9.75981,10.1807,9.75981,9.96092,16411.851988337,0
+NMT.US,D,20050520,000000,9.90542,10.1015,9.90542,10.1015,6920.137405602,0
+NMT.US,D,20050523,000000,10.0351,10.0351,9.96877,10.0074,1768.9058556485,0
+NMT.US,D,20050524,000000,10.0758,10.1659,10.0678,10.1283,2731.1017919687,0
+NMT.US,D,20050525,000000,10.0678,10.0956,10.0074,10.0678,5630.8150439222,0
+NMT.US,D,20050526,000000,10.0024,10.0758,10.0024,10.0758,4031.5302977195,0
+NMT.US,D,20050527,000000,10.0074,10.0074,9.91136,9.91136,3856.8609409688,0
+NMT.US,D,20050531,000000,9.88759,9.96092,9.88759,9.90542,5630.8150439222,0
+NMT.US,D,20050601,000000,9.90542,9.94601,9.90046,9.94601,1606.3522924297,0
+NMT.US,D,20050602,000000,9.96877,9.96877,9.4211,9.61027,71138.891371654,0
+NMT.US,D,20050603,000000,9.64196,9.75981,9.64196,9.75981,18506.874619884,0
+NMT.US,D,20050606,000000,9.75981,9.75981,9.75387,9.75981,1942.5655629382,0
+NMT.US,D,20050607,000000,9.75981,9.85392,9.75981,9.82718,5630.8150439222,0
+NMT.US,D,20050608,000000,9.82718,9.82718,9.70336,9.70336,10301.453450446,0
+NMT.US,D,20050609,000000,9.63701,9.75981,9.59243,9.59243,4347.5505790083,0
+NMT.US,D,20050610,000000,9.69644,9.69644,9.59243,9.59243,3209.6756364764,0
+NMT.US,D,20050613,000000,9.57263,9.57263,9.52014,9.52014,3532.763463992,0
+NMT.US,D,20050614,000000,9.58649,9.58649,9.58649,9.58649,1606.3522924297,0
+NMT.US,D,20050615,000000,9.57956,9.57956,9.51221,9.51221,13843.303759587,0
+NMT.US,D,20050616,000000,9.51221,9.58649,9.51221,9.57263,13203.186001322,0
+NMT.US,D,20050617,000000,9.57956,9.57956,9.56569,9.56569,4031.5302977195,0
+NMT.US,D,20050620,000000,9.58649,9.60235,9.54688,9.54688,4179.9487684845,0
+NMT.US,D,20050621,000000,9.54688,9.57956,9.54688,9.57956,1606.3522924297,0
+NMT.US,D,20050622,000000,9.57263,9.68553,9.54688,9.63701,21887.181015268,0
+NMT.US,D,20050623,000000,9.69644,9.69644,9.69644,9.69644,1280.235516531,0
+NMT.US,D,20050624,000000,9.65484,9.65484,9.6479,9.6479,1606.3522924297,0
+NMT.US,D,20050627,000000,9.6479,9.85392,9.64196,9.82718,23817.630784673,0
+NMT.US,D,20050628,000000,9.86085,9.86085,9.78657,9.82024,3054.1896194844,0
+NMT.US,D,20050629,000000,9.85392,9.87175,9.85392,9.85392,2268.6823388369,0
+NMT.US,D,20050630,000000,9.86085,9.86085,9.86085,9.86085,324.09747697669,0
+NMT.US,D,20050701,000000,9.86085,9.86085,9.84798,9.84798,647.18530449241,0
+NMT.US,D,20050705,000000,9.86679,9.86679,9.78657,9.84798,3388.383591071,0
+NMT.US,D,20050706,000000,9.83114,9.83114,9.82024,9.82024,3054.1896194844,0
+NMT.US,D,20050707,000000,9.82024,9.82024,9.82024,9.82024,103.99389448162,0
+NMT.US,D,20050708,000000,9.75387,9.82024,9.74298,9.74298,5472.3000785473,0
+NMT.US,D,20050711,000000,9.74298,9.82024,9.70336,9.72912,4667.609458141,0
+NMT.US,D,20050712,000000,9.75387,9.82718,9.75387,9.82024,13356.652719392,0
+NMT.US,D,20050713,000000,9.7103,9.86679,9.7103,9.86679,9170.6460541412,0
+NMT.US,D,20050714,000000,9.84104,9.94005,9.84104,9.88561,3054.1896194844,0
+NMT.US,D,20050715,000000,9.85392,9.94005,9.84798,9.94005,4667.609458141,0
+NMT.US,D,20050718,000000,9.96877,10.0024,9.96877,9.96877,10301.453450446,0
+NMT.US,D,20050719,000000,9.96877,9.96877,9.96877,9.96877,3054.1896194844,0
+NMT.US,D,20050720,000000,9.96877,9.96877,9.94005,9.94005,4994.7358835007,0
+NMT.US,D,20050721,000000,9.88561,9.88561,9.6479,9.6479,9820.8603070165,0
+NMT.US,D,20050722,000000,9.69644,9.71624,9.69644,9.71624,2897.6939530315,0
+NMT.US,D,20050725,000000,9.76874,9.96092,9.76874,9.96092,10626.560576883,0
+NMT.US,D,20050726,000000,9.96092,10.1223,9.96092,10.0628,7717.7604797815,0
+NMT.US,D,20050727,000000,10.0886,10.0886,10.0886,10.0886,324.09747697669,0
+NMT.US,D,20050728,000000,10.0837,10.0837,10.0024,10.0024,1606.3522924297,0
+NMT.US,D,20050729,000000,10.0074,10.0074,9.93315,9.93315,1280.235516531,0
+NMT.US,D,20050801,000000,9.94005,9.94005,9.72416,9.72416,12560.039294673,0
+NMT.US,D,20050802,000000,9.76874,9.7935,9.6677,9.7935,11429.231898368,0
+NMT.US,D,20050803,000000,9.80142,9.80142,9.80142,9.80142,966.23453416417,0
+NMT.US,D,20050804,000000,9.75981,9.75981,9.75387,9.75387,4179.9487684845,0
+NMT.US,D,20050808,000000,9.75981,9.75981,9.52608,9.64196,17867.76651108,0
+NMT.US,D,20050809,000000,9.54192,9.6479,9.54192,9.6479,10626.560576883,0
+NMT.US,D,20050810,000000,9.6479,9.6905,9.6479,9.6905,966.23453416417,0
+NMT.US,D,20050811,000000,9.6905,9.72912,9.6905,9.72912,466.4580509758,0
+NMT.US,D,20050812,000000,9.77369,9.77369,9.77369,9.77369,324.09747697669,0
+NMT.US,D,20050815,000000,9.86679,10.0886,9.80835,9.80835,14490.489064079,0
+NMT.US,D,20050816,000000,9.88759,9.88759,9.88561,9.88561,6763.6417391492,0
+NMT.US,D,20050817,000000,9.88759,9.88759,9.88561,9.88759,4994.7358835007,0
+NMT.US,D,20050818,000000,9.89452,10.0074,9.89452,10.0024,9018.1889855322,0
+NMT.US,D,20050819,000000,9.89452,9.89452,9.88759,9.89452,10943.590507633,0
+NMT.US,D,20050822,000000,9.89452,10.0351,9.89452,9.91136,6264.8749054217,0
+NMT.US,D,20050823,000000,9.90542,9.90542,9.90542,9.90542,466.4580509758,0
+NMT.US,D,20050824,000000,9.96092,9.96092,9.7103,9.80142,16096.841356509,0
+NMT.US,D,20050825,000000,9.71624,9.71624,9.71624,9.71624,799.64237310138,0
+NMT.US,D,20050826,000000,9.78657,9.78657,9.68059,9.68553,7081.68131936,0
+NMT.US,D,20050829,000000,9.74992,9.76874,9.68553,9.74992,9496.7628300399,0
+NMT.US,D,20050830,000000,9.75387,9.82718,9.75387,9.82718,3388.383591071,0
+NMT.US,D,20050831,000000,9.83114,10.1283,9.83114,10.0194,16574.405551556,0
+NMT.US,D,20050901,000000,10.0194,10.1125,10.0194,10.1125,8212.488715665,0
+NMT.US,D,20050902,000000,10.158,10.2461,10.158,10.2461,2404.9850160701,0
+NMT.US,D,20050906,000000,10.2521,10.2521,9.96877,10.0074,15776.782477376,0
+NMT.US,D,20050907,000000,10.1342,10.3482,10.1342,10.3402,7717.7604797815,0
+NMT.US,D,20050908,000000,10.2758,10.2758,10.0886,10.1461,6126.5529292666,0
+NMT.US,D,20050909,000000,10.1837,10.2758,10.1125,10.158,2731.1017919687,0
+NMT.US,D,20050912,000000,10.1144,10.1807,10.0024,10.0351,3856.8609409688,0
+NMT.US,D,20050913,000000,9.99744,10.0491,9.99744,10.0491,1942.5655629382,0
+NMT.US,D,20050914,000000,10.0024,10.0628,10.0024,10.055,8212.488715665,0
+NMT.US,D,20050915,000000,10.0134,10.0134,9.90046,9.90046,6126.5529292666,0
+NMT.US,D,20050916,000000,9.90046,10.0024,9.90046,10.0024,4994.7358835007,0
+NMT.US,D,20050919,000000,9.94601,10.0074,9.94601,10.0074,1768.9058556485,0
+NMT.US,D,20050920,000000,9.91136,9.96092,9.82718,9.82718,8212.488715665,0
+NMT.US,D,20050921,000000,9.80835,9.82024,9.63701,9.82024,23665.173716064,0
+NMT.US,D,20050922,000000,9.82718,10.1283,9.82718,10.0351,10143.948134532,0
+NMT.US,D,20050923,000000,10.1223,10.2521,10.1015,10.1125,6264.8749054217,0
+NMT.US,D,20050926,000000,10.1283,10.2521,10.1283,10.2521,10143.948134532,0
+NMT.US,D,20050927,000000,10.2114,10.2114,10.2114,10.2114,799.64237310138,0
+NMT.US,D,20050928,000000,10.2174,10.2174,10.0837,10.0837,7081.68131936,0
+NMT.US,D,20050930,000000,10.1015,10.1283,10.1015,10.1283,2082.9068380154,0
+NMT.US,D,20051003,000000,10.0678,10.1015,10.0273,10.1015,5309.7465153284,0
+NMT.US,D,20051004,000000,10.158,10.158,10.1283,10.1283,7081.68131936,0
+NMT.US,D,20051005,000000,10.1223,10.1283,10.0351,10.1283,12391.427834688,0
+NMT.US,D,20051007,000000,10.0758,10.0758,9.75981,9.94005,16411.851988337,0
+NMT.US,D,20051010,000000,9.88561,9.88561,9.88561,9.88561,3054.1896194844,0
+NMT.US,D,20051011,000000,9.96877,9.96877,9.89452,9.96877,2583.6929706647,0
+NMT.US,D,20051012,000000,9.85392,9.85392,9.84104,9.84104,1125.759149,0
+NMT.US,D,20051013,000000,9.72912,9.72912,9.53103,9.6677,13843.303759587,0
+NMT.US,D,20051014,000000,9.65979,9.82718,9.65979,9.82718,2731.1017919687,0
+NMT.US,D,20051017,000000,9.72912,9.72912,9.4825,9.4825,12881.107823267,0
+NMT.US,D,20051018,000000,9.45477,9.56569,9.43298,9.53598,9979.3752723914,0
+NMT.US,D,20051019,000000,9.57263,9.57263,9.57263,9.57263,1125.759149,0
+NMT.US,D,20051020,000000,9.57263,9.6479,9.57263,9.6479,3711.4714185867,0
+NMT.US,D,20051021,000000,9.58649,9.58649,9.58649,9.58649,2897.6939530315,0
+NMT.US,D,20051024,000000,9.61819,9.61819,9.61819,9.61819,103.99389448162,0
+NMT.US,D,20051025,000000,9.57263,9.57263,9.47854,9.4825,5309.7465153284,0
+NMT.US,D,20051026,000000,9.40594,9.72912,9.25401,9.65979,26882.926548228,0
+NMT.US,D,20051027,000000,9.72416,9.88759,9.62413,9.82718,13683.779144751,0
+NMT.US,D,20051028,000000,9.74992,10.0351,9.6677,9.96877,13356.652719392,0
+NMT.US,D,20051031,000000,10.0351,10.0351,9.94999,9.94999,9339.2575141259,0
+NMT.US,D,20051101,000000,9.94999,9.94999,9.65979,9.65979,14810.547943212,0
+NMT.US,D,20051102,000000,9.72416,9.75981,9.6479,9.69644,3711.4714185867,0
+NMT.US,D,20051103,000000,9.8143,9.8143,9.76874,9.76874,2897.6939530315,0
+NMT.US,D,20051104,000000,9.72912,9.78657,9.72912,9.78161,2731.1017919687,0
+NMT.US,D,20051107,000000,9.78657,9.7935,9.78657,9.78657,4031.5302977195,0
+NMT.US,D,20051108,000000,9.7935,9.94005,9.7935,9.89452,7571.3613079384,0
+NMT.US,D,20051110,000000,9.89452,9.94601,9.85392,9.85392,10301.453450446,0
+NMT.US,D,20051111,000000,9.75981,9.84104,9.75981,9.82718,2731.1017919687,0
+NMT.US,D,20051114,000000,9.92622,9.94005,9.87868,9.87868,7399.7208995707,0
+NMT.US,D,20051115,000000,9.96877,9.96877,9.82718,9.82718,10626.560576883,0
+NMT.US,D,20051116,000000,9.69644,9.72912,9.69644,9.72912,4031.5302977195,0
+NMT.US,D,20051117,000000,9.65484,9.6677,9.65484,9.6677,2082.9068380154,0
+NMT.US,D,20051118,000000,9.65484,9.84798,9.54192,9.63701,8531.5379453367,0
+NMT.US,D,20051121,000000,9.57263,9.85392,9.54192,9.84798,9018.1889855322,0
+NMT.US,D,20051122,000000,10.0024,10.0024,10.0024,10.0024,3054.1896194844,0
+NMT.US,D,20051123,000000,9.96877,9.96877,9.7935,9.7935,2897.6939530315,0
+NMT.US,D,20051128,000000,9.82718,9.94005,9.69644,9.94005,11754.339024806,0
+NMT.US,D,20051129,000000,9.85392,9.85392,9.6677,9.75981,6593.0109802424,0
+NMT.US,D,20051130,000000,9.75981,9.94005,9.69644,9.94005,8369.9940315788,0
+NMT.US,D,20051201,000000,9.99066,9.99066,9.94999,9.96092,4994.7358835007,0
+NMT.US,D,20051202,000000,10.0024,10.0351,9.94005,9.94005,4347.5505790083,0
+NMT.US,D,20051205,000000,9.88561,9.91136,9.82718,9.83114,6763.6417391492,0
+NMT.US,D,20051206,000000,9.75981,9.86679,9.75981,9.86679,966.23453416417,0
+NMT.US,D,20051207,000000,9.91136,9.91136,9.82718,9.82718,2897.6939530315,0
+NMT.US,D,20051208,000000,9.82718,9.82718,9.75981,9.75981,799.64237310138,0
+NMT.US,D,20051209,000000,9.72912,9.72912,9.72912,9.72912,466.4580509758,0
+NMT.US,D,20051212,000000,9.75981,9.75981,9.70336,9.70336,1280.235516531,0
+NMT.US,D,20051213,000000,9.65979,9.77369,9.65979,9.77369,2897.6939530315,0
+NMT.US,D,20051214,000000,9.6677,9.6677,9.59243,9.59243,6443.5828600165,0
+NMT.US,D,20051215,000000,9.5964,9.5964,9.55876,9.55876,647.18530449241,0
+NMT.US,D,20051216,000000,9.55876,9.55876,9.4825,9.4825,3856.8609409688,0
+NMT.US,D,20051219,000000,9.47854,9.54192,9.47854,9.51221,15289.12178772,0
+NMT.US,D,20051220,000000,9.4726,9.50032,9.43298,9.43991,8040.8483072972,0
+NMT.US,D,20051221,000000,9.39613,9.65979,9.39613,9.54192,22050.744227947,0
+NMT.US,D,20051222,000000,9.60235,9.60235,9.51221,9.51221,2404.9850160701,0
+NMT.US,D,20051223,000000,9.60235,9.63701,9.5964,9.63701,3711.4714185867,0
+NMT.US,D,20051227,000000,9.60235,9.6479,9.60235,9.6479,3856.8609409688,0
+NMT.US,D,20051228,000000,9.6677,9.6677,9.65979,9.65979,799.64237310138,0
+NMT.US,D,20051229,000000,9.6677,9.6677,9.60235,9.6677,7717.7604797815,0
+NMT.US,D,20051230,000000,9.6677,9.6677,9.6677,9.6677,466.4580509758,0
+NMT.US,D,20060103,000000,9.6677,9.69644,9.61027,9.61027,4667.609458141,0
+NMT.US,D,20060104,000000,9.6677,9.69644,9.63701,9.63701,4667.609458141,0
+NMT.US,D,20060105,000000,9.68059,9.68059,9.67365,9.67365,647.18530449241,0
+NMT.US,D,20060106,000000,9.69644,9.80835,9.69644,9.73507,5309.7465153284,0
+NMT.US,D,20060109,000000,9.82024,9.82024,9.82024,9.82024,2268.6823388369,0
+NMT.US,D,20060110,000000,9.83114,9.83609,9.75981,9.75981,3711.4714185867,0
+NMT.US,D,20060111,000000,9.73507,9.83114,9.73507,9.83114,2082.9068380154,0
+NMT.US,D,20060112,000000,9.91136,9.94601,9.91136,9.94601,3388.383591071,0
+NMT.US,D,20060117,000000,9.99066,9.99066,9.85392,9.85392,5472.3000785473,0
+NMT.US,D,20060118,000000,9.86085,9.86085,9.86085,9.86085,799.64237310138,0
+NMT.US,D,20060119,000000,9.87175,9.87175,9.87175,9.87175,466.4580509758,0
+NMT.US,D,20060123,000000,9.85392,9.85392,9.85392,9.85392,324.09747697669,0
+NMT.US,D,20060124,000000,9.86085,9.86085,9.63701,9.6905,21887.181015268,0
+NMT.US,D,20060125,000000,9.4211,9.5964,9.4211,9.56569,30739.787489198,0
+NMT.US,D,20060126,000000,9.51221,9.54192,9.50825,9.51221,3532.763463992,0
+NMT.US,D,20060127,000000,9.57263,9.57956,9.50032,9.50032,204895.23266423,0
+NMT.US,D,20060130,000000,9.72416,9.87868,9.69644,9.76874,54077.834779903,0
+NMT.US,D,20060131,000000,9.85392,9.85392,9.7935,9.7935,17224.619804431,0
+NMT.US,D,20060201,000000,9.85392,9.88759,9.75981,9.78161,12391.427834688,0
+NMT.US,D,20060202,000000,9.72912,9.97471,9.69644,9.75981,15451.675350939,0
+NMT.US,D,20060203,000000,9.85392,9.85392,9.75981,9.75981,3209.6756364764,0
+NMT.US,D,20060206,000000,9.75981,9.76874,9.72912,9.73507,12560.039294673,0
+NMT.US,D,20060207,000000,9.63701,9.72416,9.63701,9.63701,8212.488715665,0
+NMT.US,D,20060208,000000,9.6677,9.75981,9.61027,9.75981,9339.2575141259,0
+NMT.US,D,20060209,000000,9.7935,9.94601,9.75387,9.94601,7243.2252331178,0
+NMT.US,D,20060210,000000,9.88561,9.88561,9.7935,9.7935,1280.235516531,0
+NMT.US,D,20060213,000000,9.7935,9.82718,9.62413,9.62413,7571.3613079384,0
+NMT.US,D,20060214,000000,9.57263,9.57263,9.55282,9.55282,466.4580509758,0
+NMT.US,D,20060215,000000,9.54192,9.72912,9.54192,9.72912,2268.6823388369,0
+NMT.US,D,20060216,000000,9.72912,9.90542,9.72912,9.75981,4347.5505790083,0
+NMT.US,D,20060217,000000,9.82718,9.82718,9.65484,9.65484,4826.1244235159,0
+NMT.US,D,20060221,000000,9.96092,9.96092,9.85392,9.88561,15934.28779329,0
+NMT.US,D,20060222,000000,9.85392,9.88561,9.82024,9.88561,2404.9850160701,0
+NMT.US,D,20060223,000000,9.63701,9.88561,9.58649,9.82718,31060.856017792,0
+NMT.US,D,20060224,000000,9.75981,10.0421,9.75981,9.97471,16253.337022963,0
+NMT.US,D,20060227,000000,10.0421,10.0421,9.97471,10.0074,1942.5655629382,0
+NMT.US,D,20060228,000000,10.0421,10.2174,10.0421,10.1897,7571.3613079384,0
+NMT.US,D,20060301,000000,10.1897,10.2848,10.1125,10.2848,9657.2970943367,0
+NMT.US,D,20060302,000000,10.3769,10.4095,10.2848,10.3025,8531.5379453367,0
+NMT.US,D,20060303,000000,10.3145,10.3214,10.1659,10.1767,8369.9940315788,0
+NMT.US,D,20060306,000000,10.0956,10.3145,10.0956,10.2174,6443.5828600165,0
+NMT.US,D,20060307,000000,10.158,10.2174,10.1065,10.1065,4031.5302977195,0
+NMT.US,D,20060308,000000,10.1283,10.1283,10.1283,10.1283,324.09747697669,0
+NMT.US,D,20060309,000000,10.158,10.158,10.0074,10.0758,6443.5828600165,0
+NMT.US,D,20060310,000000,10.0421,10.1402,10.0421,10.1402,4994.7358835007,0
+NMT.US,D,20060313,000000,10.158,10.2174,10.1065,10.158,8846.5485771645,0
+NMT.US,D,20060314,000000,10.1065,10.1065,9.94601,10.0134,8040.8483072972,0
+NMT.US,D,20060315,000000,9.97471,9.97471,9.88561,9.94601,2897.6939530315,0
+NMT.US,D,20060316,000000,10.0074,10.0074,10.0074,10.0074,466.4580509758,0
+NMT.US,D,20060317,000000,9.99066,9.99744,9.88561,9.88561,3711.4714185867,0
+NMT.US,D,20060320,000000,9.80835,9.85392,9.80835,9.85392,3054.1896194844,0
+NMT.US,D,20060321,000000,9.85392,9.88561,9.85392,9.88561,1768.9058556485,0
+NMT.US,D,20060322,000000,9.85392,9.85392,9.82718,9.85392,2268.6823388369,0
+NMT.US,D,20060323,000000,9.7103,9.72416,9.6479,9.6479,3711.4714185867,0
+NMT.US,D,20060324,000000,9.61819,9.61819,9.30759,9.30759,24316.397618402,0
+NMT.US,D,20060327,000000,9.3367,9.3367,9.182,9.20745,11265.668685689,0
+NMT.US,D,20060328,000000,9.26292,9.3584,8.99223,9.21498,18831.981746322,0
+NMT.US,D,20060329,000000,9.24252,9.2749,9.23756,9.2749,7399.7208995707,0
+NMT.US,D,20060330,000000,9.39613,9.39613,9.30165,9.30759,6443.5828600165,0
+NMT.US,D,20060331,000000,9.33176,9.39613,9.30165,9.32037,6593.0109802424,0
+NMT.US,D,20060403,000000,9.32037,9.39613,9.31541,9.32522,3711.4714185867,0
+NMT.US,D,20060404,000000,9.37405,9.4211,9.37405,9.4211,7399.7208995707,0
+NMT.US,D,20060405,000000,9.4211,9.4211,9.41416,9.4211,1768.9058556485,0
+NMT.US,D,20060406,000000,9.3584,9.4825,9.3584,9.4825,1606.3522924297,0
+NMT.US,D,20060407,000000,9.41416,9.41416,9.33176,9.33176,2731.1017919687,0
+NMT.US,D,20060410,000000,9.24252,9.30165,9.22092,9.30165,3711.4714185867,0
+NMT.US,D,20060411,000000,9.23756,9.24252,9.16408,9.19567,8369.9940315788,0
+NMT.US,D,20060412,000000,9.10207,9.10207,8.82544,8.88091,23020.007710494,0
+NMT.US,D,20060413,000000,8.86466,8.86466,8.7988,8.7988,5630.8150439222,0
+NMT.US,D,20060417,000000,8.74432,8.89784,8.74432,8.89784,4667.609458141,0
+NMT.US,D,20060418,000000,8.95766,8.95766,8.75066,8.94192,12074.397903938,0
+NMT.US,D,20060419,000000,8.86466,8.93251,8.81048,8.83366,15128.587523424,0
+NMT.US,D,20060420,000000,8.83366,8.83366,8.77631,8.79295,9018.1889855322,0
+NMT.US,D,20060421,000000,8.79295,8.7988,8.74432,8.77008,14969.062908587,0
+NMT.US,D,20060424,000000,8.85288,8.85288,8.7988,8.80404,5801.4458028289,0
+NMT.US,D,20060425,000000,8.80404,8.82544,8.7988,8.82544,11429.231898368,0
+NMT.US,D,20060426,000000,8.82544,8.89784,8.7988,8.82544,9170.6460541412,0
+NMT.US,D,20060427,000000,8.7988,9.08306,8.7988,8.86466,22534.366319759,0
+NMT.US,D,20060428,000000,8.91349,9.04353,8.91349,9.01897,6264.8749054217,0
+NMT.US,D,20060501,000000,8.99223,9.00976,8.93251,9.00095,11429.231898368,0
+NMT.US,D,20060502,000000,9.06473,9.07622,8.84752,8.84752,8212.488715665,0
+NMT.US,D,20060503,000000,8.84109,8.8603,8.84109,8.8603,6126.5529292666,0
+NMT.US,D,20060504,000000,8.84109,8.84109,8.83366,8.83366,1125.759149,0
+NMT.US,D,20060505,000000,8.91825,8.91825,8.91825,8.91825,799.64237310138,0
+NMT.US,D,20060508,000000,8.85288,8.88675,8.85288,8.88675,799.64237310138,0
+NMT.US,D,20060509,000000,8.95232,9.01897,8.84109,8.84752,11429.231898368,0
+NMT.US,D,20060510,000000,8.83366,8.8603,8.78264,8.7988,14969.062908587,0
+NMT.US,D,20060511,000000,8.7988,8.7988,8.7988,8.7988,1450.8662754377,0
+NMT.US,D,20060512,000000,8.75066,8.83366,8.64993,8.74432,57466.218370974,0
+NMT.US,D,20060515,000000,8.70629,8.74037,8.70629,8.74037,1450.8662754377,0
+NMT.US,D,20060516,000000,8.7988,8.80404,8.75066,8.75066,8040.8483072972,0
+NMT.US,D,20060517,000000,8.74432,8.79295,8.74037,8.79295,8531.5379453367,0
+NMT.US,D,20060518,000000,8.7988,8.84752,8.7988,8.84752,15289.12178772,0
+NMT.US,D,20060519,000000,8.78264,8.84109,8.76107,8.76107,3711.4714185867,0
+NMT.US,D,20060522,000000,8.819,8.82544,8.75066,8.77008,2583.6929706647,0
+NMT.US,D,20060523,000000,8.819,8.82544,8.78264,8.82544,1606.3522924297,0
+NMT.US,D,20060524,000000,8.76561,8.819,8.75066,8.819,7243.2252331178,0
+NMT.US,D,20060525,000000,8.7574,8.77008,8.7574,8.7574,7717.7604797815,0
+NMT.US,D,20060526,000000,8.75066,8.84752,8.75066,8.78741,4031.5302977195,0
+NMT.US,D,20060530,000000,8.78264,8.89784,8.78264,8.80404,9657.2970943367,0
+NMT.US,D,20060531,000000,8.85288,8.89161,8.82544,8.83366,5146.1833026487,0
+NMT.US,D,20060601,000000,8.83366,8.96509,8.76107,8.94657,30258.184696307,0
+NMT.US,D,20060602,000000,8.95766,8.96509,8.87218,8.93251,12239.980415541,0
+NMT.US,D,20060605,000000,8.91349,9.01897,8.84752,8.93251,18506.874619884,0
+NMT.US,D,20060606,000000,8.97916,8.97916,8.97916,8.97916,1125.759149,0
+NMT.US,D,20060607,000000,8.95766,9.05017,8.80404,8.80404,15776.782477376,0
+NMT.US,D,20060608,000000,8.89784,8.95766,8.74432,8.93251,14969.062908587,0
+NMT.US,D,20060609,000000,8.84109,8.84752,8.7988,8.7988,5146.1833026487,0
+NMT.US,D,20060612,000000,8.7988,8.7988,8.70629,8.70629,7399.7208995707,0
+NMT.US,D,20060613,000000,8.66945,8.66945,8.66242,8.66945,3856.8609409688,0
+NMT.US,D,20060614,000000,8.66242,8.73303,8.66242,8.7257,1942.5655629382,0
+NMT.US,D,20060615,000000,8.66242,8.68044,8.62379,8.68044,7243.2252331178,0
+NMT.US,D,20060616,000000,8.62983,8.62983,8.53088,8.58912,17708.241896244,0
+NMT.US,D,20060619,000000,8.62379,8.68509,8.62379,8.68509,5472.3000785473,0
+NMT.US,D,20060620,000000,8.68509,8.77008,8.68509,8.7574,11105.134421391,0
+NMT.US,D,20060621,000000,8.69243,8.69243,8.47374,8.56128,25909.624467838,0
+NMT.US,D,20060623,000000,8.56128,8.62379,8.56128,8.56664,8212.488715665,0
+NMT.US,D,20060626,000000,8.61735,8.62379,8.56128,8.56128,6920.137405602,0
+NMT.US,D,20060627,000000,8.58912,8.65528,8.58912,8.65528,12239.980415541,0
+NMT.US,D,20060628,000000,8.69243,8.73303,8.69243,8.7257,5472.3000785473,0
+NMT.US,D,20060629,000000,8.7257,8.77008,8.63606,8.7257,4031.5302977195,0
+NMT.US,D,20060630,000000,8.7257,8.7257,8.7257,8.7257,966.23453416417,0
+NMT.US,D,20060703,000000,8.7257,8.7257,8.62379,8.64359,10784.065892798,0
+NMT.US,D,20060705,000000,8.70629,8.77631,8.70629,8.73303,5630.8150439222,0
+NMT.US,D,20060706,000000,8.69243,8.69243,8.69243,8.69243,1450.8662754377,0
+NMT.US,D,20060707,000000,8.7257,8.7257,8.7257,8.7257,799.64237310138,0
+NMT.US,D,20060710,000000,8.7257,8.7257,8.64359,8.68044,7891.4201870712,0
+NMT.US,D,20060711,000000,8.66242,8.69243,8.66242,8.68044,1942.5655629382,0
+NMT.US,D,20060712,000000,8.71343,8.74432,8.71343,8.74432,799.64237310138,0
+NMT.US,D,20060713,000000,8.81048,8.81048,8.62379,8.68509,5146.1833026487,0
+NMT.US,D,20060714,000000,8.62983,8.72005,8.62983,8.65528,4994.7358835007,0
+NMT.US,D,20060717,000000,8.74432,8.77008,8.62379,8.69243,5630.8150439222,0
+NMT.US,D,20060718,000000,8.68509,8.69243,8.68509,8.69243,1768.9058556485,0
+NMT.US,D,20060719,000000,8.74432,8.85288,8.74432,8.85288,1450.8662754377,0
+NMT.US,D,20060720,000000,8.7988,8.84752,8.65528,8.65528,8369.9940315788,0
+NMT.US,D,20060721,000000,8.66945,8.86466,8.66242,8.86466,16733.930166392,0
+NMT.US,D,20060724,000000,8.84109,8.93795,8.7257,8.7257,8697.1204569384,0
+NMT.US,D,20060726,000000,8.7988,8.91349,8.73303,8.73303,8212.488715665,0
+NMT.US,D,20060727,000000,8.77008,8.86466,8.72005,8.86466,5630.8150439222,0
+NMT.US,D,20060728,000000,8.7988,8.7988,8.78264,8.78264,1606.3522924297,0
+NMT.US,D,20060731,000000,8.84752,8.84752,8.77631,8.84109,3856.8609409688,0
+NMT.US,D,20060801,000000,8.87218,8.87218,8.79295,8.87218,1125.759149,0
+NMT.US,D,20060802,000000,8.77631,8.91825,8.77631,8.84109,7399.7208995707,0
+NMT.US,D,20060803,000000,8.80404,8.91825,8.7574,8.7574,7399.7208995707,0
+NMT.US,D,20060804,000000,8.77631,8.83366,8.77631,8.83366,2897.6939530315,0
+NMT.US,D,20060807,000000,8.84109,8.91349,8.84109,8.91349,799.64237310138,0
+NMT.US,D,20060808,000000,8.93795,8.93795,8.81048,8.81048,2731.1017919687,0
+NMT.US,D,20060809,000000,8.81048,8.85288,8.80404,8.85288,3209.6756364764,0
+NMT.US,D,20060810,000000,8.80404,9.05017,8.80404,9.05017,18029.310424838,0
+NMT.US,D,20060811,000000,8.86466,8.93251,8.86466,8.89784,3054.1896194844,0
+NMT.US,D,20060814,000000,8.99223,8.99223,8.79295,8.79295,2897.6939530315,0
+NMT.US,D,20060815,000000,8.89161,9.22092,8.89161,9.07622,15609.180666852,0
+NMT.US,D,20060816,000000,9.0687,9.0687,8.99223,9.01897,4994.7358835007,0
+NMT.US,D,20060817,000000,9.11277,9.17071,9.01897,9.01897,9018.1889855322,0
+NMT.US,D,20060818,000000,8.99223,8.99709,8.86466,8.90576,5472.3000785473,0
+NMT.US,D,20060821,000000,8.93795,8.94192,8.93795,8.94192,3532.763463992,0
+NMT.US,D,20060822,000000,8.94192,8.94192,8.91349,8.91349,466.4580509758,0
+NMT.US,D,20060823,000000,8.93795,9.01897,8.93795,9.01897,1125.759149,0
+NMT.US,D,20060824,000000,9.00095,9.16408,9.00095,9.16408,3054.1896194844,0
+NMT.US,D,20060825,000000,9.17071,9.17566,9.02482,9.17566,8697.1204569384,0
+NMT.US,D,20060828,000000,9.08306,9.13802,9.05017,9.13802,4826.1244235159,0
+NMT.US,D,20060829,000000,9.14387,9.14387,9.05017,9.05017,647.18530449241,0
+NMT.US,D,20060830,000000,9.03155,9.03155,9.01521,9.01521,7717.7604797815,0
+NMT.US,D,20060831,000000,9.02482,9.16408,9.02482,9.16408,4501.0172970782,0
+NMT.US,D,20060901,000000,9.06473,9.17566,9.03155,9.03155,8212.488715665,0
+NMT.US,D,20060905,000000,9.09642,9.10791,9.02482,9.05017,6763.6417391492,0
+NMT.US,D,20060906,000000,9.01897,9.10791,8.97916,8.97916,16733.930166392,0
+NMT.US,D,20060907,000000,9.01897,9.04353,9.01897,9.04353,3388.383591071,0
+NMT.US,D,20060908,000000,8.97916,9.09642,8.97916,9.09642,8040.8483072972,0
+NMT.US,D,20060911,000000,9.09642,9.12475,9.06473,9.12475,4667.609458141,0
+NMT.US,D,20060912,000000,9.06473,9.06473,9.03155,9.05017,2897.6939530315,0
+NMT.US,D,20060913,000000,9.11277,9.17071,8.99709,9.17071,8846.5485771645,0
+NMT.US,D,20060914,000000,9.08306,9.13802,9.05017,9.06473,7571.3613079384,0
+NMT.US,D,20060915,000000,9.05017,9.1294,9.05017,9.1294,2897.6939530315,0
+NMT.US,D,20060918,000000,9.15644,9.15644,9.1506,9.15644,966.23453416417,0
+NMT.US,D,20060919,000000,9.09642,9.09642,9.09642,9.09642,2583.6929706647,0
+NMT.US,D,20060920,000000,9.05017,9.05017,9.00095,9.00095,1450.8662754377,0
+NMT.US,D,20060921,000000,9.11277,9.22875,9.11277,9.22875,1768.9058556485,0
+NMT.US,D,20060922,000000,9.10207,9.10207,9.01897,9.01897,1280.235516531,0
+NMT.US,D,20060925,000000,9.05017,9.05017,9.03155,9.04353,8531.5379453367,0
+NMT.US,D,20060926,000000,9.03155,9.15644,9.03155,9.15644,4994.7358835007,0
+NMT.US,D,20060927,000000,9.16408,9.16408,9.0898,9.15644,6126.5529292666,0
+NMT.US,D,20060928,000000,9.14387,9.15644,9.03155,9.03155,10784.065892798,0
+NMT.US,D,20060929,000000,9.11277,9.1294,9.03155,9.05017,7891.4201870712,0
+NMT.US,D,20061002,000000,9.10207,9.10207,9.10207,9.10207,1606.3522924297,0
+NMT.US,D,20061003,000000,9.1294,9.1294,9.06473,9.07622,5630.8150439222,0
+NMT.US,D,20061004,000000,9.13802,9.16408,9.10207,9.10207,11912.85399018,0
+NMT.US,D,20061005,000000,9.12475,9.12475,9.04353,9.04353,7399.7208995707,0
+NMT.US,D,20061006,000000,9.12475,9.12475,9.03155,9.10791,7243.2252331178,0
+NMT.US,D,20061010,000000,9.10207,9.10791,9.00095,9.00095,5630.8150439222,0
+NMT.US,D,20061011,000000,8.99223,9.07622,8.97282,9.07622,8212.488715665,0
+NMT.US,D,20061012,000000,9.01521,9.0687,8.97916,9.0687,2404.9850160701,0
+NMT.US,D,20061013,000000,9.08306,9.20745,9.03689,9.05017,6264.8749054217,0
+NMT.US,D,20061016,000000,9.05779,9.05779,9.05779,9.05779,647.18530449241,0
+NMT.US,D,20061018,000000,9.11277,9.11277,8.99709,8.99709,5951.8835725159,0
+NMT.US,D,20061019,000000,9.07622,9.07622,8.96509,9.03689,9339.2575141259,0
+NMT.US,D,20061023,000000,8.99223,8.99223,8.93251,8.95766,5801.4458028289,0
+NMT.US,D,20061024,000000,8.93251,8.95766,8.93251,8.93251,2897.6939530315,0
+NMT.US,D,20061025,000000,8.95766,8.96509,8.95766,8.96509,4347.5505790083,0
+NMT.US,D,20061026,000000,8.94192,8.94657,8.90576,8.92488,18506.874619884,0
+NMT.US,D,20061027,000000,8.98569,8.98569,8.98569,8.98569,103.99389448162,0
+NMT.US,D,20061030,000000,8.97916,9.04353,8.97916,9.04353,5309.7465153284,0
+NMT.US,D,20061031,000000,9.07622,9.07622,9.0687,9.07622,2897.6939530315,0
+NMT.US,D,20061101,000000,9.05017,9.05779,9.05017,9.05779,5146.1833026487,0
+NMT.US,D,20061102,000000,9.1199,9.13802,9.05779,9.11277,8697.1204569384,0
+NMT.US,D,20061103,000000,9.05017,9.14387,9.03155,9.1199,14000.809075501,0
+NMT.US,D,20061106,000000,9.13802,9.13802,9.00095,9.05017,12708.457765438,0
+NMT.US,D,20061108,000000,8.95766,8.95766,8.89161,8.89161,15289.12178772,0
+NMT.US,D,20061109,000000,8.89784,8.90576,8.89784,8.89784,4179.9487684845,0
+NMT.US,D,20061110,000000,8.97916,9.17566,8.97916,9.09642,15776.782477376,0
+NMT.US,D,20061113,000000,9.01521,9.01521,8.99223,8.99223,3209.6756364764,0
+NMT.US,D,20061114,000000,8.97282,9.01521,8.96509,9.01521,6763.6417391492,0
+NMT.US,D,20061115,000000,9.01897,9.02482,8.96509,8.96509,6920.137405602,0
+NMT.US,D,20061116,000000,8.99709,9.08306,8.97282,8.98569,14166.391587104,0
+NMT.US,D,20061117,000000,8.96509,9.03155,8.93795,8.93795,12560.039294673,0
+NMT.US,D,20061120,000000,8.93795,9.00976,8.93795,9.00976,3209.6756364764,0
+NMT.US,D,20061121,000000,8.94192,9.24252,8.94192,9.14387,22203.201296556,0
+NMT.US,D,20061122,000000,9.07622,9.07622,9.00095,9.00095,9979.3752723914,0
+NMT.US,D,20061124,000000,9.06473,9.06473,9.06473,9.06473,1606.3522924297,0
+NMT.US,D,20061127,000000,9.00095,9.24252,9.00095,9.15644,10301.453450446,0
+NMT.US,D,20061128,000000,9.15644,9.15644,8.99709,9.02482,15289.12178772,0
+NMT.US,D,20061129,000000,9.03155,9.05017,8.99223,9.00976,12708.457765438,0
+NMT.US,D,20061130,000000,9.0687,9.0687,8.99223,8.99223,12239.980415541,0
+NMT.US,D,20061201,000000,8.99709,9.10791,8.99709,9.10791,10784.065892798,0
+NMT.US,D,20061204,000000,9.11277,9.11277,8.99223,9.03689,29134.444846229,0
+NMT.US,D,20061205,000000,9.03689,9.08306,9.03689,9.08306,4347.5505790083,0
+NMT.US,D,20061206,000000,9.00976,9.03689,9.00095,9.03155,15609.180666852,0
+NMT.US,D,20061207,000000,9.02482,9.05779,9.00976,9.04353,16096.841356509,0
+NMT.US,D,20061208,000000,9.05017,9.08306,9.01897,9.01897,4667.609458141,0
+NMT.US,D,20061211,000000,9.01521,9.01521,9.00095,9.00976,6264.8749054217,0
+NMT.US,D,20061212,000000,8.99709,9.04353,8.99709,9.03155,6443.5828600165,0
+NMT.US,D,20061213,000000,8.98569,8.99709,8.92488,8.93795,25109.982094737,0
+NMT.US,D,20061214,000000,8.93795,8.93795,8.89784,8.89784,15128.587523424,0
+NMT.US,D,20061215,000000,8.93251,8.97282,8.86466,8.86466,17224.619804431,0
+NMT.US,D,20061218,000000,8.86466,8.89784,8.82544,8.82544,22050.744227947,0
+NMT.US,D,20061219,000000,8.78264,8.95232,8.78264,8.95232,24779.826720993,0
+NMT.US,D,20061220,000000,8.95232,8.95232,8.81048,8.82544,20597.858653587,0
+NMT.US,D,20061221,000000,8.91825,8.91825,8.78264,8.78264,15609.180666852,0
+NMT.US,D,20061222,000000,8.86466,8.89784,8.78264,8.78264,5951.8835725159,0
+NMT.US,D,20061226,000000,8.78264,8.78741,8.77631,8.77631,5801.4458028289,0
+NMT.US,D,20061227,000000,8.78264,8.78264,8.7574,8.7574,11586.737214281,0
+NMT.US,D,20061228,000000,8.7574,8.79295,8.74037,8.74037,22697.92953244,0
+NMT.US,D,20061229,000000,8.78741,8.86466,8.74037,8.86466,23817.630784673,0
+NMT.US,D,20070103,000000,8.7988,8.89784,8.7988,8.89784,2268.6823388369,0
+NMT.US,D,20070104,000000,8.89784,8.89784,8.78264,8.86466,6126.5529292666,0
+NMT.US,D,20070105,000000,8.89161,8.89161,8.89161,8.89161,466.4580509758,0
+NMT.US,D,20070108,000000,8.92488,8.93251,8.92488,8.93251,1450.8662754377,0
+NMT.US,D,20070109,000000,8.90576,8.90576,8.87218,8.87218,5630.8150439222,0
+NMT.US,D,20070110,000000,8.8603,8.8603,8.83366,8.8603,11429.231898368,0
+NMT.US,D,20070111,000000,8.79295,8.84109,8.77631,8.84109,8212.488715665,0
+NMT.US,D,20070112,000000,8.87218,8.87218,8.85288,8.85288,10301.453450446,0
+NMT.US,D,20070116,000000,8.78741,8.82544,8.77631,8.82544,3209.6756364764,0
+NMT.US,D,20070117,000000,8.81048,8.81048,8.80404,8.80404,2897.6939530315,0
+NMT.US,D,20070118,000000,8.78741,8.7988,8.78741,8.7988,966.23453416417,0
+NMT.US,D,20070119,000000,8.78741,8.78741,8.78264,8.78264,6264.8749054217,0
+NMT.US,D,20070122,000000,8.78264,8.85288,8.78264,8.79295,1450.8662754377,0
+NMT.US,D,20070124,000000,8.84109,8.84109,8.76561,8.77008,4501.0172970782,0
+NMT.US,D,20070125,000000,8.76561,8.76561,8.75066,8.75066,4347.5505790083,0
+NMT.US,D,20070126,000000,8.78264,8.78264,8.76561,8.76561,2082.9068380154,0
+NMT.US,D,20070129,000000,8.75066,8.76561,8.73303,8.73303,4667.609458141,0
+NMT.US,D,20070130,000000,8.72005,8.75066,8.72005,8.74432,5309.7465153284,0
+NMT.US,D,20070131,000000,8.76561,8.76561,8.74037,8.74037,5472.3000785473,0
+NMT.US,D,20070201,000000,8.7574,8.819,8.7574,8.819,3054.1896194844,0
+NMT.US,D,20070202,000000,8.819,8.83366,8.76107,8.76107,4826.1244235159,0
+NMT.US,D,20070205,000000,8.7574,8.81048,8.7257,8.7574,7399.7208995707,0
+NMT.US,D,20070206,000000,8.7257,8.7574,8.62379,8.7574,18190.854338595,0
+NMT.US,D,20070207,000000,8.66242,8.74432,8.66242,8.73303,11105.134421391,0
+NMT.US,D,20070208,000000,8.72005,8.7257,8.66945,8.69243,9170.6460541412,0
+NMT.US,D,20070209,000000,8.7257,8.7257,8.66945,8.68509,4994.7358835007,0
+NMT.US,D,20070212,000000,8.71343,8.7257,8.71343,8.72005,8212.488715665,0
+NMT.US,D,20070213,000000,8.71343,8.75066,8.69985,8.75066,12560.039294673,0
+NMT.US,D,20070214,000000,8.7257,8.7257,8.7257,8.7257,1606.3522924297,0
+NMT.US,D,20070215,000000,8.76561,8.77008,8.76561,8.77008,1606.3522924297,0
+NMT.US,D,20070216,000000,8.79295,8.7988,8.79295,8.7988,1606.3522924297,0
+NMT.US,D,20070220,000000,8.83366,8.8603,8.78264,8.8603,7891.4201870712,0
+NMT.US,D,20070221,000000,8.84109,8.84109,8.78741,8.78741,1942.5655629382,0
+NMT.US,D,20070222,000000,8.82544,8.82544,8.78741,8.78741,2731.1017919687,0
+NMT.US,D,20070223,000000,8.77631,8.7988,8.77631,8.7988,2731.1017919687,0
+NMT.US,D,20070226,000000,8.84109,8.87218,8.73303,8.74037,20920.946481103,0
+NMT.US,D,20070227,000000,8.76107,8.79295,8.7574,8.79295,5801.4458028289,0
+NMT.US,D,20070228,000000,8.82544,8.82544,8.7574,8.7574,3532.763463992,0
+NMT.US,D,20070301,000000,8.7988,8.82544,8.7988,8.80404,4347.5505790083,0
+NMT.US,D,20070302,000000,8.83366,8.83366,8.80404,8.83366,9979.3752723914,0
+NMT.US,D,20070305,000000,8.84752,8.84752,8.84752,8.84752,103.99389448162,0
+NMT.US,D,20070306,000000,8.87218,8.87218,8.75066,8.76561,21087.538642166,0
+NMT.US,D,20070307,000000,8.76561,8.88675,8.7574,8.88675,13203.186001322,0
+NMT.US,D,20070308,000000,8.86466,8.88675,8.86466,8.88675,7399.7208995707,0
+NMT.US,D,20070309,000000,8.78741,8.84109,8.78264,8.84109,2268.6823388369,0
+NMT.US,D,20070312,000000,9.0687,9.0687,8.84752,8.87218,21087.538642166,0
+NMT.US,D,20070313,000000,8.82544,8.89784,8.82544,8.89784,1942.5655629382,0
+NMT.US,D,20070314,000000,8.82544,8.96509,8.82544,8.95766,18831.981746322,0
+NMT.US,D,20070315,000000,8.88675,8.88675,8.85288,8.85288,3388.383591071,0
+NMT.US,D,20070319,000000,8.83366,8.83366,8.82544,8.82544,966.23453416417,0
+NMT.US,D,20070320,000000,8.82544,8.85288,8.81048,8.81048,15776.782477376,0
+NMT.US,D,20070321,000000,8.81048,8.85288,8.7988,8.85288,5951.8835725159,0
+NMT.US,D,20070322,000000,8.79295,8.91825,8.79295,8.91825,14490.489064079,0
+NMT.US,D,20070323,000000,8.87218,8.88675,8.819,8.85288,10143.948134532,0
+NMT.US,D,20070326,000000,8.86466,8.86466,8.84752,8.84752,2268.6823388369,0
+NMT.US,D,20070327,000000,8.87218,8.88675,8.87218,8.88675,1606.3522924297,0
+NMT.US,D,20070328,000000,8.88675,8.88675,8.88675,8.88675,466.4580509758,0
+NMT.US,D,20070329,000000,8.85288,8.85288,8.82544,8.85288,1768.9058556485,0
+NMT.US,D,20070330,000000,8.8603,8.88091,8.84752,8.85288,9339.2575141259,0
+NMT.US,D,20070402,000000,8.86466,8.94657,8.86466,8.94192,23817.630784673,0
+NMT.US,D,20070403,000000,8.95766,8.97282,8.95766,8.97282,8369.9940315788,0
+NMT.US,D,20070404,000000,8.99709,8.99709,8.99709,8.99709,324.09747697669,0
+NMT.US,D,20070405,000000,8.99709,9.03689,8.99709,9.03689,4667.609458141,0
+NMT.US,D,20070409,000000,9.05779,9.0687,9.01521,9.01521,2583.6929706647,0
+NMT.US,D,20070410,000000,9.0687,9.07622,9.03689,9.07622,4347.5505790083,0
+NMT.US,D,20070411,000000,8.99223,9.00095,8.91349,8.97282,6763.6417391492,0
+NMT.US,D,20070412,000000,8.95232,8.97282,8.95232,8.95766,2897.6939530315,0
+NMT.US,D,20070413,000000,8.94192,8.94192,8.91825,8.91825,3532.763463992,0
+NMT.US,D,20070416,000000,8.89161,8.93795,8.88675,8.88675,2897.6939530315,0
+NMT.US,D,20070417,000000,8.88675,8.91825,8.88675,8.88675,2404.9850160701,0
+NMT.US,D,20070418,000000,8.91349,8.91349,8.90576,8.90576,1125.759149,0
+NMT.US,D,20070419,000000,8.91349,8.95232,8.91349,8.92488,4347.5505790083,0
+NMT.US,D,20070423,000000,8.94657,8.97282,8.94657,8.97282,1280.235516531,0
+NMT.US,D,20070424,000000,8.92488,8.92488,8.88091,8.89161,5951.8835725159,0
+NMT.US,D,20070425,000000,8.86466,8.88091,8.8603,8.86466,966.23453416417,0
+NMT.US,D,20070426,000000,8.88675,8.89784,8.88675,8.89784,1768.9058556485,0
+NMT.US,D,20070427,000000,8.88091,8.97282,8.88091,8.94192,9820.8603070165,0
+NMT.US,D,20070430,000000,9.03155,9.03155,9.00095,9.00976,6443.5828600165,0
+NMT.US,D,20070501,000000,8.99223,9.03689,8.98569,8.98569,8846.5485771645,0
+NMT.US,D,20070502,000000,9.00976,9.00976,8.96509,8.99709,8697.1204569384,0
+NMT.US,D,20070503,000000,9.04353,9.08306,9.01521,9.01521,6443.5828600165,0
+NMT.US,D,20070504,000000,9.06473,9.22092,9.05779,9.12475,4667.609458141,0
+NMT.US,D,20070507,000000,9.05779,9.05779,8.95766,8.95766,7571.3613079384,0
+NMT.US,D,20070508,000000,8.95766,8.99709,8.93795,8.99709,5951.8835725159,0
+NMT.US,D,20070509,000000,8.99223,8.99709,8.99223,8.99709,2897.6939530315,0
+NMT.US,D,20070510,000000,9.01897,9.20745,9.01521,9.03155,11105.134421391,0
+NMT.US,D,20070511,000000,9.00976,9.00976,9.00976,9.00976,1450.8662754377,0
+NMT.US,D,20070514,000000,8.99709,9.00095,8.99709,8.99709,1280.235516531,0
+NMT.US,D,20070515,000000,9.00095,9.00095,8.95766,8.95766,9657.2970943367,0
+NMT.US,D,20070516,000000,8.95766,9.02482,8.95766,9.02482,2583.6929706647,0
+NMT.US,D,20070517,000000,9.03155,9.2749,9.03155,9.15644,10626.560576883,0
+NMT.US,D,20070518,000000,9.10207,9.10207,9.02482,9.02482,9820.8603070165,0
+NMT.US,D,20070521,000000,9.02482,9.11277,8.93795,8.96509,34283.65709726,0
+NMT.US,D,20070522,000000,8.94657,8.97916,8.93795,8.93795,9018.1889855322,0
+NMT.US,D,20070523,000000,8.93795,8.93795,8.87218,8.87218,9018.1889855322,0
+NMT.US,D,20070524,000000,8.87218,8.90576,8.819,8.85288,6920.137405602,0
+NMT.US,D,20070525,000000,8.84752,8.84752,8.819,8.819,3388.383591071,0
+NMT.US,D,20070529,000000,8.7988,8.82544,8.79295,8.79295,14166.391587104,0
+NMT.US,D,20070530,000000,8.79295,8.82544,8.79295,8.7988,19633.643418345,0
+NMT.US,D,20070531,000000,8.7988,8.8603,8.7988,8.82544,18190.854338595,0
+NMT.US,D,20070601,000000,8.819,8.819,8.80404,8.80404,1280.235516531,0
+NMT.US,D,20070604,000000,8.7988,8.80404,8.77631,8.79295,11265.668685689,0
+NMT.US,D,20070605,000000,8.77631,8.7988,8.77631,8.78264,4179.9487684845,0
+NMT.US,D,20070606,000000,8.79295,8.93795,8.77631,8.93795,16574.405551556,0
+NMT.US,D,20070607,000000,8.84109,8.84109,8.77631,8.77631,8531.5379453367,0
+NMT.US,D,20070608,000000,8.77631,8.85288,8.77631,8.85288,3054.1896194844,0
+NMT.US,D,20070611,000000,8.78741,8.79295,8.77631,8.79295,1125.759149,0
+NMT.US,D,20070612,000000,8.78741,8.78741,8.77631,8.77631,3711.4714185867,0
+NMT.US,D,20070613,000000,8.76107,8.76107,8.74432,8.75066,19475.12845297,0
+NMT.US,D,20070614,000000,8.75066,8.75066,8.74432,8.74432,647.18530449241,0
+NMT.US,D,20070615,000000,8.75066,8.75066,8.74432,8.74432,8846.5485771645,0
+NMT.US,D,20070618,000000,8.74432,8.74432,8.67588,8.67588,23995.329089807,0
+NMT.US,D,20070619,000000,8.67588,8.68509,8.67588,8.68509,4826.1244235159,0
+NMT.US,D,20070620,000000,8.70629,8.70629,8.65528,8.65528,4347.5505790083,0
+NMT.US,D,20070621,000000,8.65528,8.69243,8.65528,8.69243,8040.8483072972,0
+NMT.US,D,20070622,000000,8.62983,8.68509,8.62983,8.68509,6920.137405602,0
+NMT.US,D,20070625,000000,8.68044,8.68044,8.56128,8.60922,15289.12178772,0
+NMT.US,D,20070626,000000,8.58912,8.68509,8.56664,8.68509,16898.503028533,0
+NMT.US,D,20070627,000000,8.68509,8.93795,8.68509,8.84109,8040.8483072972,0
+NMT.US,D,20070628,000000,8.76107,8.76107,8.76107,8.76107,1606.3522924297,0
+NMT.US,D,20070629,000000,8.77008,8.77008,8.76561,8.76561,4826.1244235159,0
+NMT.US,D,20070702,000000,8.76107,8.78741,8.70629,8.70629,8531.5379453367,0
+NMT.US,D,20070703,000000,8.67588,8.69985,8.67588,8.69985,1768.9058556485,0
+NMT.US,D,20070705,000000,8.68509,8.69243,8.53643,8.53643,33803.063953831,0
+NMT.US,D,20070706,000000,8.56128,8.57208,8.56128,8.56128,4826.1244235159,0
+NMT.US,D,20070709,000000,8.56128,8.59555,8.56128,8.59555,5472.3000785473,0
+NMT.US,D,20070710,000000,8.56664,8.56664,8.56664,8.56664,103.99389448162,0
+NMT.US,D,20070711,000000,8.57208,8.57754,8.57208,8.57754,1280.235516531,0
+NMT.US,D,20070712,000000,8.57754,8.59555,8.49918,8.49918,12881.107823267,0
+NMT.US,D,20070713,000000,8.49918,8.49918,8.49918,8.49918,2731.1017919687,0
+NMT.US,D,20070716,000000,8.51197,8.51197,8.43589,8.4668,22697.92953244,0
+NMT.US,D,20070717,000000,8.4668,8.49918,8.43589,8.47374,11105.134421391,0
+NMT.US,D,20070718,000000,8.41886,8.41886,8.41886,8.41886,103.99389448162,0
+NMT.US,D,20070719,000000,8.41886,8.41886,8.41886,8.41886,3054.1896194844,0
+NMT.US,D,20070720,000000,8.4668,8.59555,8.4668,8.53643,9657.2970943367,0
+NMT.US,D,20070723,000000,8.57754,8.84752,8.48027,8.48027,7571.3613079384,0
+NMT.US,D,20070724,000000,8.40717,8.68509,8.40717,8.64993,9657.2970943367,0
+NMT.US,D,20070726,000000,8.59555,8.59555,8.59555,8.59555,647.18530449241,0
+NMT.US,D,20070727,000000,8.74432,8.7988,8.74432,8.74432,2897.6939530315,0
+NMT.US,D,20070730,000000,8.68509,8.68509,8.68509,8.68509,2731.1017919687,0
+NMT.US,D,20070731,000000,8.70629,8.77008,8.70629,8.77008,799.64237310138,0
+NMT.US,D,20070801,000000,8.69985,8.69985,8.41886,8.53088,19799.225929947,0
+NMT.US,D,20070802,000000,8.55515,8.56128,8.25742,8.32388,18190.854338595,0
+NMT.US,D,20070803,000000,8.40717,8.43204,8.38103,8.39936,6443.5828600165,0
+NMT.US,D,20070806,000000,8.43589,8.43589,8.39936,8.40717,966.23453416417,0
+NMT.US,D,20070807,000000,8.37499,8.38885,8.3634,8.3634,3054.1896194844,0
+NMT.US,D,20070808,000000,8.34349,8.37499,8.28565,8.28565,10943.590507633,0
+NMT.US,D,20070809,000000,8.2803,8.2803,8.02734,8.22751,40404.152129762,0
+NMT.US,D,20070810,000000,8.1564,8.22197,8.10688,8.10688,12708.457765438,0
+NMT.US,D,20070813,000000,8.10112,8.13183,8.10112,8.13183,7081.68131936,0
+NMT.US,D,20070814,000000,8.14986,8.16323,8.14986,8.16323,8531.5379453367,0
+NMT.US,D,20070815,000000,8.16323,8.20157,8.16323,8.16323,6763.6417391492,0
+NMT.US,D,20070816,000000,8.16323,8.17076,8.16323,8.17076,16096.841356509,0
+NMT.US,D,20070817,000000,8.17076,8.33725,8.17076,8.32982,2731.1017919687,0
+NMT.US,D,20070820,000000,8.32982,8.32982,8.24514,8.26851,6763.6417391492,0
+NMT.US,D,20070821,000000,8.35616,8.38885,8.26267,8.30744,3711.4714185867,0
+NMT.US,D,20070822,000000,8.37499,8.37499,8.30744,8.30744,7399.7208995707,0
+NMT.US,D,20070823,000000,8.2388,8.2388,8.21463,8.21463,1606.3522924297,0
+NMT.US,D,20070824,000000,8.16323,8.17076,8.16323,8.16323,3388.383591071,0
+NMT.US,D,20070827,000000,8.16323,8.20157,8.16323,8.16323,3388.383591071,0
+NMT.US,D,20070828,000000,8.16323,8.17789,8.13183,8.1564,15451.675350939,0
+NMT.US,D,20070829,000000,8.17789,8.25108,8.17789,8.24514,11586.737214281,0
+NMT.US,D,20070830,000000,8.19562,8.24514,8.18888,8.18888,5472.3000785473,0
+NMT.US,D,20070831,000000,8.24514,8.25742,8.24514,8.25742,2268.6823388369,0
+NMT.US,D,20070904,000000,8.26267,8.26267,8.25108,8.25108,3388.383591071,0
+NMT.US,D,20070905,000000,8.27406,8.2803,8.21463,8.25742,9657.2970943367,0
+NMT.US,D,20070906,000000,8.30744,8.34349,8.30001,8.30001,12391.427834688,0
+NMT.US,D,20070907,000000,8.41886,8.41886,8.34349,8.41886,26074.197329978,0
+NMT.US,D,20070910,000000,8.44777,8.58407,8.44777,8.58407,15451.675350939,0
+NMT.US,D,20070911,000000,8.58912,8.7257,8.58407,8.62379,32032.138799261,0
+NMT.US,D,20070912,000000,8.57754,8.58407,8.57754,8.57754,4031.5302977195,0
+NMT.US,D,20070913,000000,8.61735,8.61735,8.51197,8.51197,3532.763463992,0
+NMT.US,D,20070914,000000,8.60279,8.62379,8.51197,8.52484,22203.201296556,0
+NMT.US,D,20070917,000000,8.53088,8.61735,8.31378,8.36865,22050.744227947,0
+NMT.US,D,20070918,000000,8.37499,8.53088,8.37499,8.53088,12708.457765438,0
+NMT.US,D,20070919,000000,8.44777,8.62379,8.44777,8.62379,8040.8483072972,0
+NMT.US,D,20070920,000000,8.60922,8.60922,8.45621,8.47374,3209.6756364764,0
+NMT.US,D,20070921,000000,8.44777,8.61735,8.44777,8.50553,5309.7465153284,0
+NMT.US,D,20070924,000000,8.47374,8.47374,8.40717,8.45621,3856.8609409688,0
+NMT.US,D,20070925,000000,8.49918,8.50553,8.28565,8.32982,18673.466780946,0
+NMT.US,D,20070926,000000,8.37499,8.37499,8.26851,8.32982,13203.186001322,0
+NMT.US,D,20070927,000000,8.32982,8.34349,8.32051,8.34349,5951.8835725159,0
+NMT.US,D,20070928,000000,8.3634,8.40717,8.3634,8.40717,3209.6756364764,0
+NMT.US,D,20071001,000000,8.41886,8.41886,8.40717,8.41886,1942.5655629382,0
+NMT.US,D,20071002,000000,8.43589,8.44777,8.43589,8.43589,5630.8150439222,0
+NMT.US,D,20071003,000000,8.39936,8.44403,8.32982,8.40717,10301.453450446,0
+NMT.US,D,20071004,000000,8.40717,8.48631,8.40717,8.48631,3856.8609409688,0
+NMT.US,D,20071005,000000,8.39242,8.41252,8.35032,8.41252,799.64237310138,0
+NMT.US,D,20071009,000000,8.26267,8.32388,8.26267,8.27406,13843.303759587,0
+NMT.US,D,20071010,000000,8.26267,8.33725,8.26267,8.33725,6264.8749054217,0
+NMT.US,D,20071011,000000,8.32388,8.32388,8.29268,8.29268,1450.8662754377,0
+NMT.US,D,20071012,000000,8.25108,8.32051,8.25108,8.32051,10464.007013665,0
+NMT.US,D,20071015,000000,8.32051,8.32982,8.25742,8.32982,6126.5529292666,0
+NMT.US,D,20071016,000000,8.26851,8.26851,8.25108,8.25108,14000.809075501,0
+NMT.US,D,20071017,000000,8.25108,8.25108,8.17789,8.17789,12239.980415541,0
+NMT.US,D,20071018,000000,8.2084,8.21463,8.20157,8.20157,4667.609458141,0
+NMT.US,D,20071019,000000,8.18423,8.26851,8.18423,8.23444,10626.560576883,0
+NMT.US,D,20071022,000000,8.26851,8.26851,8.26851,8.26851,103.99389448162,0
+NMT.US,D,20071023,000000,8.22751,8.22751,8.13777,8.22751,11586.737214281,0
+NMT.US,D,20071024,000000,8.26851,8.30001,8.19562,8.2084,10626.560576883,0
+NMT.US,D,20071025,000000,8.19562,8.23444,8.19562,8.23444,6126.5529292666,0
+NMT.US,D,20071026,000000,8.11994,8.21463,8.11994,8.21463,13203.186001322,0
+NMT.US,D,20071029,000000,8.24514,8.26851,8.2388,8.26851,2897.6939530315,0
+NMT.US,D,20071030,000000,8.26267,8.28565,8.25742,8.26267,9979.3752723914,0
+NMT.US,D,20071031,000000,8.25742,8.28565,8.25108,8.25108,4179.9487684845,0
+NMT.US,D,20071101,000000,8.29268,8.29268,8.26851,8.26851,3856.8609409688,0
+NMT.US,D,20071102,000000,8.26851,8.26851,8.25108,8.26851,1768.9058556485,0
+NMT.US,D,20071105,000000,8.22751,8.29268,8.21463,8.29268,5630.8150439222,0
+NMT.US,D,20071106,000000,8.23444,8.26267,8.23444,8.26267,1942.5655629382,0
+NMT.US,D,20071107,000000,8.20157,8.20157,8.17789,8.17789,2404.9850160701,0
+NMT.US,D,20071108,000000,8.13777,8.13777,8.11994,8.11994,9018.1889855322,0
+NMT.US,D,20071109,000000,8.08886,8.10112,8.08886,8.0944,1768.9058556485,0
+NMT.US,D,20071112,000000,8.08886,8.08886,8.02734,8.03952,9496.7628300399,0
+NMT.US,D,20071113,000000,8.04596,8.06429,8.04596,8.06429,5801.4458028289,0
+NMT.US,D,20071114,000000,8.05805,8.18888,8.03952,8.18888,18029.310424838,0
+NMT.US,D,20071115,000000,8.0944,8.0944,7.99585,8.05805,10626.560576883,0
+NMT.US,D,20071116,000000,8.07587,8.11233,8.02119,8.03348,6920.137405602,0
+NMT.US,D,20071119,000000,8.02734,8.05805,8.02734,8.0527,5309.7465153284,0
+NMT.US,D,20071120,000000,7.98485,7.99585,7.93801,7.93801,13356.652719392,0
+NMT.US,D,20071121,000000,7.99585,7.99585,7.94544,7.94544,6443.5828600165,0
+NMT.US,D,20071123,000000,7.93801,8.02734,7.93801,8.02734,5472.3000785473,0
+NMT.US,D,20071126,000000,7.91424,7.94544,7.85936,7.94544,21087.538642166,0
+NMT.US,D,20071127,000000,7.97108,8.00337,7.93167,7.93801,27523.044306494,0
+NMT.US,D,20071128,000000,7.97702,7.99585,7.93167,7.99059,6443.5828600165,0
+NMT.US,D,20071129,000000,7.99585,7.99585,7.95167,7.95167,5146.1833026487,0
+NMT.US,D,20071130,000000,8.00337,8.07587,7.95939,8.07587,17384.144419268,0
+NMT.US,D,20071203,000000,8.10688,8.11233,8.10688,8.11233,2404.9850160701,0
+NMT.US,D,20071204,000000,8.14471,8.16323,8.14471,8.16323,3532.763463992,0
+NMT.US,D,20071205,000000,8.13183,8.25108,8.13183,8.25108,11754.339024806,0
+NMT.US,D,20071206,000000,8.25742,8.30744,8.08369,8.2803,37340.875665128,0
+NMT.US,D,20071207,000000,8.23444,8.23444,8.13183,8.16323,14166.391587104,0
+NMT.US,D,20071210,000000,8.19562,8.23444,8.14986,8.2084,13522.235230993,0
+NMT.US,D,20071211,000000,8.21463,8.21463,8.11233,8.11233,5309.7465153284,0
+NMT.US,D,20071212,000000,8.08369,8.08369,7.99585,7.99585,29777.591552877,0
+NMT.US,D,20071213,000000,7.94544,8.0527,7.94544,8.02734,21887.181015268,0
+NMT.US,D,20071214,000000,7.95167,8.04596,7.90225,8.04596,7717.7604797815,0
+NMT.US,D,20071217,000000,7.97702,8.03952,7.92067,7.97108,12881.107823267,0
+NMT.US,D,20071218,000000,7.99585,8.19562,7.92067,8.04596,18999.583556846,0
+NMT.US,D,20071219,000000,7.99059,7.99059,7.87144,7.88284,30258.184696307,0
+NMT.US,D,20071220,000000,7.88977,8.0106,7.68555,7.84658,73067.321842138,0
+NMT.US,D,20071221,000000,7.80894,7.84658,7.77923,7.77923,20920.946481103,0
+NMT.US,D,20071224,000000,7.78507,7.88977,7.78507,7.88977,6126.5529292666,0
+NMT.US,D,20071226,000000,7.865,7.865,7.7418,7.79181,20769.499061955,0
+NMT.US,D,20071227,000000,7.77289,7.79181,7.75329,7.77923,22857.454147275,0
+NMT.US,D,20071228,000000,7.76665,7.82163,7.76665,7.81578,44907.188725762,0
+NMT.US,D,20071231,000000,7.79865,7.89611,7.7418,7.89611,28000.608501541,0
+NMT.US,D,20080102,000000,7.89611,7.99059,7.89611,7.95167,21087.538642166,0
+NMT.US,D,20080103,000000,8.00337,8.11233,8.00337,8.08886,24634.437198611,0
+NMT.US,D,20080104,000000,8.08886,8.33725,8.08886,8.30744,57139.091945614,0
+NMT.US,D,20080107,000000,8.3634,8.43589,8.32982,8.32982,23559.160522661,0
+NMT.US,D,20080108,000000,8.38103,8.38103,8.33725,8.34349,8369.9940315788,0
+NMT.US,D,20080109,000000,8.33725,8.46145,8.33725,8.44777,16733.930166392,0
+NMT.US,D,20080110,000000,8.44777,8.45621,8.44403,8.44777,10464.007013665,0
+NMT.US,D,20080111,000000,8.46145,8.47374,8.44403,8.46145,10712.380781068,0
+NMT.US,D,20080114,000000,8.43204,8.48027,8.43204,8.47374,6390.0714385842,0
+NMT.US,D,20080115,000000,8.48027,8.48027,8.4668,8.4668,7891.4201870712,0
+NMT.US,D,20080116,000000,8.48027,8.53088,8.48027,8.53088,5529.8500978235,0
+NMT.US,D,20080117,000000,8.48027,8.48027,8.47374,8.48027,10301.453450446,0
+NMT.US,D,20080118,000000,8.54227,8.54227,8.48027,8.50553,16253.337022963,0
+NMT.US,D,20080122,000000,8.41252,8.63606,8.32388,8.61735,27887.527761911,0
+NMT.US,D,20080123,000000,8.63606,8.63606,8.51197,8.55515,42974.719657434,0
+NMT.US,D,20080124,000000,8.60279,8.63606,8.60279,8.63606,31379.905247463,0
+NMT.US,D,20080125,000000,8.55515,8.55515,8.49918,8.49918,6126.5529292666,0
+NMT.US,D,20080128,000000,8.52484,8.53643,8.52484,8.52484,4826.1244235159,0
+NMT.US,D,20080129,000000,8.55515,8.60279,8.51651,8.51651,16253.337022963,0
+NMT.US,D,20080131,000000,8.51651,8.59555,8.51651,8.58912,5146.1833026487,0
+NMT.US,D,20080201,000000,8.62379,8.62379,8.59555,8.61735,4347.5505790083,0
+NMT.US,D,20080204,000000,8.62379,8.62379,8.59555,8.59555,799.64237310138,0
+NMT.US,D,20080205,000000,8.62379,8.63606,8.59555,8.63606,24136.680014345,0
+NMT.US,D,20080206,000000,8.58912,8.63606,8.58912,8.63606,4826.1244235159,0
+NMT.US,D,20080207,000000,8.63606,8.63606,8.62983,8.63606,6264.8749054217,0
+NMT.US,D,20080208,000000,8.69243,8.69243,8.69243,8.69243,2268.6823388369,0
+NMT.US,D,20080211,000000,8.69985,8.78264,8.66242,8.76107,7081.68131936,0
+NMT.US,D,20080212,000000,8.76107,8.76561,8.7257,8.7257,9979.3752723914,0
+NMT.US,D,20080213,000000,8.68044,8.68044,8.46145,8.4668,11912.85399018,0
+NMT.US,D,20080214,000000,8.44403,8.44403,8.13777,8.20157,18831.981746322,0
+NMT.US,D,20080215,000000,8.11233,8.13777,8.02734,8.04596,26552.771174486,0
+NMT.US,D,20080219,000000,8.11233,8.21463,8.0944,8.20157,20597.858653587,0
+NMT.US,D,20080220,000000,8.22197,8.3634,8.22197,8.32982,18999.583556846,0
+NMT.US,D,20080221,000000,8.33725,8.33725,8.20157,8.29268,19633.643418345,0
+NMT.US,D,20080222,000000,8.23444,8.26267,8.0106,8.0106,30903.350701878,0
+NMT.US,D,20080225,000000,8.02119,8.10112,8.01625,8.06429,8531.5379453367,0
+NMT.US,D,20080226,000000,8.25108,8.25108,8.23444,8.23444,9979.3752723914,0
+NMT.US,D,20080227,000000,8.27406,8.27406,8.19562,8.19562,4667.609458141,0
+NMT.US,D,20080228,000000,8.17076,8.17076,8.03952,8.03952,4031.5302977195,0
+NMT.US,D,20080229,000000,8.03952,8.06429,8.02119,8.02119,8697.1204569384,0
+NMT.US,D,20080303,000000,7.95939,8.06429,7.93167,8.02119,31654.529900851,0
+NMT.US,D,20080304,000000,8.03952,8.14471,7.93167,7.99059,31384.953494768,0
+NMT.US,D,20080305,000000,7.99585,8.18888,7.99585,8.18888,11754.339024806,0
+NMT.US,D,20080306,000000,8.19562,8.23444,8.05805,8.05805,15128.587523424,0
+NMT.US,D,20080307,000000,8.08369,8.08369,8.07003,8.07003,966.23453416417,0
+NMT.US,D,20080310,000000,8.1564,8.41886,8.0944,8.41886,39274.354382917,0
+NMT.US,D,20080311,000000,8.41886,8.48631,8.39242,8.4668,5801.4458028289,0
+NMT.US,D,20080312,000000,8.26267,8.44403,8.26267,8.43204,15128.587523424,0
+NMT.US,D,20080313,000000,8.35032,8.35032,8.19562,8.19562,10626.560576883,0
+NMT.US,D,20080314,000000,8.1564,8.20157,8.08886,8.08886,3856.8609409688,0
+NMT.US,D,20080317,000000,8.08369,8.08369,7.92067,7.98485,18673.466780946,0
+NMT.US,D,20080318,000000,7.98485,8.05805,7.97702,8.02119,10464.007013665,0
+NMT.US,D,20080319,000000,8.01625,8.32051,8.01625,8.22197,29454.503725361,0
+NMT.US,D,20080320,000000,8.20157,8.43589,8.20157,8.20157,8369.9940315788,0
+NMT.US,D,20080324,000000,8.2803,8.54871,8.2803,8.48027,10301.453450446,0
+NMT.US,D,20080325,000000,8.38885,8.48027,8.33725,8.41886,14166.391587104,0
+NMT.US,D,20080326,000000,8.40717,8.40717,8.36865,8.36865,1606.3522924297,0
+NMT.US,D,20080327,000000,8.38103,8.38103,8.26267,8.32388,10943.590507633,0
+NMT.US,D,20080328,000000,8.25108,8.29268,8.25108,8.29268,324.09747697669,0
+NMT.US,D,20080331,000000,8.27406,8.27406,8.24514,8.24514,2731.1017919687,0
+NMT.US,D,20080401,000000,8.22197,8.32388,8.18888,8.32388,16733.930166392,0
+NMT.US,D,20080402,000000,8.31378,8.31378,8.25108,8.25108,6593.0109802424,0
+NMT.US,D,20080403,000000,8.25108,8.25108,8.25108,8.25108,103.99389448162,0
+NMT.US,D,20080404,000000,8.25108,8.25742,8.18888,8.18888,3209.6756364764,0
+NMT.US,D,20080407,000000,8.18888,8.26267,8.18888,8.26267,3532.763463992,0
+NMT.US,D,20080408,000000,8.23444,8.31378,8.23444,8.26851,4826.1244235159,0
+NMT.US,D,20080410,000000,8.29268,8.31378,8.26851,8.26851,3388.383591071,0
+NMT.US,D,20080411,000000,8.24514,8.24514,8.16323,8.16323,12239.980415541,0
+NMT.US,D,20080414,000000,8.14986,8.18423,8.11994,8.13183,7891.4201870712,0
+NMT.US,D,20080415,000000,8.12658,8.12658,8.12658,8.12658,466.4580509758,0
+NMT.US,D,20080416,000000,8.12658,8.12658,8.08369,8.08369,3209.6756364764,0
+NMT.US,D,20080417,000000,8.12658,8.13777,8.05805,8.05805,9496.7628300399,0
+NMT.US,D,20080418,000000,8.08369,8.08369,8.07003,8.07003,2404.9850160701,0
+NMT.US,D,20080421,000000,8.08369,8.10688,8.05805,8.10112,6763.6417391492,0
+NMT.US,D,20080422,000000,8.11233,8.12658,8.11233,8.12658,1280.235516531,0
+NMT.US,D,20080423,000000,8.13183,8.17076,8.13183,8.16323,3711.4714185867,0
+NMT.US,D,20080424,000000,8.17789,8.18423,8.17789,8.18423,1125.759149,0
+NMT.US,D,20080425,000000,8.14986,8.17076,8.14986,8.17076,1125.759149,0
+NMT.US,D,20080428,000000,8.17076,8.17789,8.1564,8.17789,4994.7358835007,0
+NMT.US,D,20080429,000000,8.1564,8.17076,8.1564,8.1564,5717.644897567,0
+NMT.US,D,20080430,000000,8.1564,8.16323,8.0944,8.0944,11586.737214281,0
+NMT.US,D,20080502,000000,8.12658,8.13183,8.0944,8.10112,7829.831569951,0
+NMT.US,D,20080505,000000,8.04596,8.17789,8.04596,8.10688,13522.235230993,0
+NMT.US,D,20080506,000000,8.1564,8.23444,8.1564,8.23444,6264.8749054217,0
+NMT.US,D,20080507,000000,8.22751,8.27406,8.17789,8.26267,9880.4296252147,0
+NMT.US,D,20080508,000000,8.2388,8.2388,8.18888,8.23444,7974.2114428721,0
+NMT.US,D,20080512,000000,8.20157,8.28565,8.20157,8.28565,5801.4458028289,0
+NMT.US,D,20080513,000000,8.21463,8.25108,8.21463,8.22751,4590.876099106,0
+NMT.US,D,20080514,000000,8.22751,8.22751,8.16323,8.19562,19665.952201098,0
+NMT.US,D,20080515,000000,8.20157,8.2084,8.12658,8.13777,20492.855109645,0
+NMT.US,D,20080516,000000,8.11233,8.14471,8.08886,8.08886,8610.2906032937,0
+NMT.US,D,20080519,000000,8.14471,8.20157,8.14471,8.20157,11912.85399018,0
+NMT.US,D,20080520,000000,8.20157,8.32388,8.20157,8.32388,18290.809635233,0
+NMT.US,D,20080521,000000,8.31378,8.32388,8.28565,8.30001,6593.0109802424,0
+NMT.US,D,20080522,000000,8.29268,8.29268,8.26267,8.26851,5146.1833026487,0
+NMT.US,D,20080523,000000,8.26267,8.26267,8.22197,8.22197,4179.9487684845,0
+NMT.US,D,20080527,000000,8.2388,8.38885,8.2388,8.38885,18999.583556846,0
+NMT.US,D,20080528,000000,8.38885,8.45621,8.38103,8.44403,21729.675699352,0
+NMT.US,D,20080529,000000,8.45621,8.53088,8.38885,8.51651,23493.533307696,0
+NMT.US,D,20080530,000000,8.53088,8.57208,8.39242,8.39242,10166.160422674,0
+NMT.US,D,20080602,000000,8.39242,8.43204,8.35032,8.3634,32670.237258605,0
+NMT.US,D,20080603,000000,8.44777,8.49918,8.41886,8.48027,8758.7090740586,0
+NMT.US,D,20080604,000000,8.56128,8.57208,8.47374,8.53643,12629.705107481,0
+NMT.US,D,20080605,000000,8.47374,8.54227,8.4248,8.44403,20641.27358041,0
+NMT.US,D,20080606,000000,8.43204,8.43204,8.37499,8.37499,3711.4714185867,0
+NMT.US,D,20080609,000000,8.36865,8.40717,8.17076,8.33725,6126.5529292666,0
+NMT.US,D,20080610,000000,8.28565,8.28565,8.28565,8.28565,647.18530449241,0
+NMT.US,D,20080611,000000,8.20157,8.20157,8.13777,8.13777,3532.763463992,0
+NMT.US,D,20080612,000000,8.13777,8.14471,8.13777,8.13777,3821.5232098342,0
+NMT.US,D,20080613,000000,8.1564,8.56664,8.13777,8.16323,80643.731397382,0
+NMT.US,D,20080616,000000,8.16323,8.39242,8.14471,8.16323,55556.971240248,0
+NMT.US,D,20080617,000000,8.17789,8.17789,8.17789,8.17789,324.09747697669,0
+NMT.US,D,20080618,000000,8.17789,8.18423,8.03348,8.08886,30659.015532318,0
+NMT.US,D,20080619,000000,8.17076,8.17076,8.08886,8.08886,1280.235516531,0
+NMT.US,D,20080620,000000,8.0106,8.0106,7.77923,7.85936,27444.291648537,0
+NMT.US,D,20080623,000000,7.89611,7.89611,7.87144,7.87689,2082.9068380154,0
+NMT.US,D,20080624,000000,7.82163,7.83371,7.77923,7.83371,15451.675350939,0
+NMT.US,D,20080625,000000,7.87144,7.89611,7.87144,7.89611,7243.2252331178,0
+NMT.US,D,20080626,000000,7.87144,7.92067,7.865,7.92067,1450.8662754377,0
+NMT.US,D,20080627,000000,7.92552,7.94544,7.92552,7.92552,7717.7604797815,0
+NMT.US,D,20080630,000000,7.93801,7.95167,7.91424,7.91424,13145.635982046,0
+NMT.US,D,20080701,000000,7.92067,7.92067,7.91424,7.91424,3054.1896194844,0
+NMT.US,D,20080702,000000,7.92067,8.04596,7.92067,7.95167,11634.190738949,0
+NMT.US,D,20080707,000000,8.04596,8.08369,8.03348,8.08369,2897.6939530315,0
+NMT.US,D,20080708,000000,7.99585,8.01625,7.99585,8.00337,5227.9649089885,0
+NMT.US,D,20080709,000000,7.97702,7.97702,7.97702,7.97702,1125.759149,0
+NMT.US,D,20080710,000000,8.03952,8.16323,8.03952,8.04596,7743.0017163062,0
+NMT.US,D,20080711,000000,7.92552,8.23444,7.92552,7.99585,7399.7208995707,0
+NMT.US,D,20080714,000000,8.08369,8.08369,7.99059,7.99585,2022.3278703562,0
+NMT.US,D,20080715,000000,7.98485,7.98485,7.98485,7.98485,1606.3522924297,0
+NMT.US,D,20080716,000000,7.92552,8.27406,7.88284,8.17789,15609.180666852,0
+NMT.US,D,20080717,000000,8.13777,8.14471,8.07003,8.14471,4667.609458141,0
+NMT.US,D,20080718,000000,8.13777,8.14986,8.13777,8.14986,466.4580509758,0
+NMT.US,D,20080721,000000,8.16323,8.17076,8.0944,8.10112,9657.2970943367,0
+NMT.US,D,20080722,000000,8.08886,8.12658,7.96475,7.96475,10484.200002885,0
+NMT.US,D,20080723,000000,7.95939,7.95939,7.95939,7.95939,966.23453416417,0
+NMT.US,D,20080724,000000,7.95939,7.98485,7.95167,7.95167,2268.6823388369,0
+NMT.US,D,20080728,000000,7.96475,8.07003,7.96475,8.07003,4031.5302977195,0
+NMT.US,D,20080729,000000,8.14471,8.14471,7.83846,7.83846,29298.008058909,0
+NMT.US,D,20080730,000000,7.84658,7.87689,7.84658,7.84658,4877.6165460263,0
+NMT.US,D,20080731,000000,7.85293,7.92552,7.85293,7.865,7243.2252331178,0
+NMT.US,D,20080801,000000,7.88284,7.91424,7.88284,7.91424,3276.3125009014,0
+NMT.US,D,20080804,000000,7.94544,7.94544,7.88284,7.94544,7571.3613079384,0
+NMT.US,D,20080805,000000,7.95939,7.96475,7.90809,7.92552,5309.7465153284,0
+NMT.US,D,20080806,000000,7.91424,7.91424,7.87689,7.87689,6593.0109802424,0
+NMT.US,D,20080807,000000,7.88284,7.88284,7.65404,7.78507,12239.980415541,0
+NMT.US,D,20080808,000000,7.82163,7.87144,7.82163,7.87144,9496.7628300399,0
+NMT.US,D,20080811,000000,7.83371,7.83371,7.83371,7.83371,240.29657171481,0
+NMT.US,D,20080812,000000,7.82886,7.89611,7.82886,7.89611,4667.609458141,0
+NMT.US,D,20080813,000000,7.89611,8.13777,7.80894,7.94544,18321.099119063,0
+NMT.US,D,20080814,000000,7.97108,8.19562,7.97108,7.99059,5630.8150439222,0
+NMT.US,D,20080815,000000,7.96475,8.10112,7.95167,8.0944,10052.070033582,0
+NMT.US,D,20080821,000000,8.07003,8.10688,8.00337,8.10688,2583.6929706647,0
+NMT.US,D,20080825,000000,8.13777,8.23444,8.13777,8.23444,2268.6823388369,0
+NMT.US,D,20080826,000000,8.18423,8.18423,7.95167,7.95167,12239.980415541,0
+NMT.US,D,20080827,000000,8.02119,8.02734,7.95939,7.95939,799.64237310138,0
+NMT.US,D,20080828,000000,8.01625,8.01625,8.01625,8.01625,1125.759149,0
+NMT.US,D,20080829,000000,8.02734,8.02734,8.02734,8.02734,103.99389448162,0
+NMT.US,D,20080902,000000,8.04596,8.0527,8.04596,8.0527,2290.8946269786,0
+NMT.US,D,20080903,000000,8.07587,8.07587,8.02119,8.03952,2368.6376354746,0
+NMT.US,D,20080904,000000,8.03952,8.03952,7.98485,7.98485,10301.453450446,0
+NMT.US,D,20080905,000000,7.99059,8.06429,7.99059,8.06429,7081.68131936,0
+NMT.US,D,20080908,000000,8.02119,8.02119,7.95939,7.95939,25591.584887627,0
+NMT.US,D,20080909,000000,7.98485,7.99059,7.865,7.97702,13843.303759587,0
+NMT.US,D,20080910,000000,7.97702,7.99585,7.97702,7.99585,11429.231898368,0
+NMT.US,D,20080911,000000,7.92067,8.02119,7.92067,7.96475,8531.5379453367,0
+NMT.US,D,20080912,000000,7.95167,7.96475,7.93167,7.95939,4501.0172970782,0
+NMT.US,D,20080915,000000,7.90809,7.91424,7.89611,7.89611,1125.759149,0
+NMT.US,D,20080916,000000,7.82163,8.03348,7.82163,8.00337,10188.372710816,0
+NMT.US,D,20080918,000000,7.7418,7.78507,7.69149,7.76665,11713.953046366,0
+NMT.US,D,20080919,000000,7.7418,7.83371,7.71663,7.76013,9820.8603070165,0
+NMT.US,D,20080922,000000,7.75329,7.79865,7.69149,7.69149,15934.28779329,0
+NMT.US,D,20080923,000000,7.71019,7.71019,7.69149,7.71019,7399.7208995707,0
+NMT.US,D,20080924,000000,7.69149,7.69149,7.53123,7.62344,10464.007013665,0
+NMT.US,D,20080925,000000,7.65404,7.65404,7.65404,7.65404,8531.5379453367,0
+NMT.US,D,20080926,000000,7.66572,7.67821,7.58541,7.65959,9657.2970943367,0
+NMT.US,D,20080929,000000,7.58541,7.58541,7.35711,7.35711,15297.198983408,0
+NMT.US,D,20080930,000000,7.37028,7.37028,7.28194,7.29431,1509.425944175,0
+NMT.US,D,20081001,000000,7.26331,7.26331,7.26331,7.26331,4667.609458141,0
+NMT.US,D,20081002,000000,7.26331,7.26331,7.13099,7.13753,23539.977182902,0
+NMT.US,D,20081003,000000,7.21914,7.21914,7.1504,7.1504,9534.1198600964,0
+NMT.US,D,20081006,000000,6.83415,7.12564,6.36181,6.45551,32670.237258605,0
+NMT.US,D,20081007,000000,6.45551,6.79117,6.38657,6.57307,14166.391587104,0
+NMT.US,D,20081008,000000,6.48652,6.48652,5.69723,6.13826,48728.711935595,0
+NMT.US,D,20081009,000000,6.22503,6.22503,5.62294,5.88362,42171.038686488,0
+NMT.US,D,20081010,000000,5.86462,5.87115,4.58526,5.44238,44825.407119422,0
+NMT.US,D,20081013,000000,5.73457,6.46719,5.56688,6.16937,35726.44617701,0
+NMT.US,D,20081014,000000,6.13826,6.18205,6.10718,6.18205,6571.8083415617,0
+NMT.US,D,20081015,000000,6.04487,6.29327,5.91443,5.91443,18878.425621528,0
+NMT.US,D,20081016,000000,5.68484,5.90254,5.52965,5.8342,68559.236998834,0
+NMT.US,D,20081017,000000,5.7408,5.93324,5.7408,5.93324,6763.6417391492,0
+NMT.US,D,20081020,000000,5.98911,6.12598,5.98911,6.12598,6488.0074362999,0
+NMT.US,D,20081021,000000,6.12598,6.21285,6.12598,6.20016,17274.092628019,0
+NMT.US,D,20081022,000000,6.15075,6.32467,6.13826,6.32467,19157.08887276,0
+NMT.US,D,20081023,000000,6.32467,6.47383,6.32467,6.42372,54246.446239888,0
+NMT.US,D,20081024,000000,6.44205,6.46719,6.40509,6.40509,5630.8150439222,0
+NMT.US,D,20081027,000000,6.47383,6.71629,6.47383,6.71629,25428.021674947,0
+NMT.US,D,20081028,000000,6.78433,6.78433,6.59793,6.59793,21729.675699352,0
+NMT.US,D,20081029,000000,6.59793,6.69084,6.44205,6.69084,20706.900795374,0
+NMT.US,D,20081030,000000,6.62904,6.64815,6.47383,6.47383,10202.507803269,0
+NMT.US,D,20081031,000000,6.49246,6.64815,6.41153,6.41153,12276.327796135,0
+NMT.US,D,20081103,000000,6.44896,6.52999,6.44205,6.52999,2082.9068380154,0
+NMT.US,D,20081104,000000,6.78433,6.78433,6.62904,6.66004,7163.4629256999,0
+NMT.US,D,20081105,000000,6.66004,6.75265,6.66004,6.75265,4667.609458141,0
+NMT.US,D,20081106,000000,6.74719,6.78433,6.67192,6.67192,5731.7799900209,0
+NMT.US,D,20081107,000000,6.70391,6.78433,6.70391,6.71015,11086.960731094,0
+NMT.US,D,20081110,000000,6.77225,6.78433,6.77225,6.78433,9515.9461697986,0
+NMT.US,D,20081111,000000,6.78433,6.78433,6.72204,6.72204,8775.8731148954,0
+NMT.US,D,20081112,000000,6.68529,6.86466,6.68529,6.77225,3388.383591071,0
+NMT.US,D,20081113,000000,6.67954,6.67954,6.51116,6.53623,8531.5379453367,0
+NMT.US,D,20081114,000000,6.59793,6.59793,6.43698,6.43698,11265.668685689,0
+NMT.US,D,20081117,000000,6.43698,6.64815,5.94583,6.46155,22111.323195606,0
+NMT.US,D,20081118,000000,6.35538,6.37448,6.19452,6.20602,9959.1822831717,0
+NMT.US,D,20081119,000000,6.11371,6.11371,6.04487,6.07637,3804.3591689975,0
+NMT.US,D,20081120,000000,6.01417,6.06378,6.01417,6.01417,13549.49576644,0
+NMT.US,D,20081121,000000,6.04487,6.04487,5.5543,5.79667,13367.758863462,0
+NMT.US,D,20081124,000000,5.87115,6.23761,5.87115,6.02665,21413.655418065,0
+NMT.US,D,20081125,000000,6.2499,6.47383,5.92691,5.92691,26039.869248306,0
+NMT.US,D,20081126,000000,5.95761,5.95761,5.92097,5.92097,966.23453416417,0
+NMT.US,D,20081128,000000,5.95761,6.19452,5.95761,6.16937,5951.8835725159,0
+NMT.US,D,20081201,000000,6.16937,6.52345,6.09549,6.32467,20030.435656513,0
+NMT.US,D,20081202,000000,6.47968,6.54207,5.97663,6.26831,32982.218942049,0
+NMT.US,D,20081203,000000,6.37448,6.37448,6.37448,6.37448,1606.3522924297,0
+NMT.US,D,20081204,000000,6.14471,6.1877,6.04487,6.15075,13125.442992825,0
+NMT.US,D,20081205,000000,6.05725,6.05725,5.75318,5.75318,34780.404632066,0
+NMT.US,D,20081208,000000,5.69723,6.01417,5.6478,5.87758,41520.824433613,0
+NMT.US,D,20081209,000000,5.84629,5.92097,5.84629,5.88966,6126.5529292666,0
+NMT.US,D,20081210,000000,5.82746,5.90859,5.64117,5.75932,27324.14336268,0
+NMT.US,D,20081211,000000,5.73457,6.05725,5.67257,5.88966,20745.267474891,0
+NMT.US,D,20081212,000000,5.82142,5.82142,5.66593,5.66593,65510.095626654,0
+NMT.US,D,20081215,000000,5.72179,5.84629,5.60353,5.63463,18190.854338595,0
+NMT.US,D,20081216,000000,5.66593,5.79063,5.54153,5.59174,44578.04300148,0
+NMT.US,D,20081217,000000,5.59174,5.82142,5.46725,5.6164,31710.060621206,0
+NMT.US,D,20081218,000000,5.51676,5.79063,5.51676,5.79063,34766.269539613,0
+NMT.US,D,20081219,000000,5.85867,5.92097,5.70981,5.77151,53022.751093172,0
+NMT.US,D,20081222,000000,5.79667,6.04487,5.73457,5.87115,26396.275508034,0
+NMT.US,D,20081223,000000,5.92097,5.96464,5.70981,5.72832,52311.957872636,0
+NMT.US,D,20081224,000000,5.73457,5.73457,5.66593,5.68484,30139.046059911,0
+NMT.US,D,20081226,000000,5.6786,5.79667,5.67257,5.73457,11105.134421391,0
+NMT.US,D,20081229,000000,5.76596,5.77795,5.6786,5.72179,35787.025144669,0
+NMT.US,D,20081230,000000,5.69723,5.92691,5.69723,5.82746,46193.482139058,0
+NMT.US,D,20081231,000000,5.90254,6.07032,5.87115,6.01417,34992.431018874,0
+NMT.US,D,20090102,000000,6.04487,6.23147,6.04487,6.20602,7503.7147940523,0
+NMT.US,D,20090105,000000,6.25722,6.51116,6.25722,6.51116,22697.92953244,0
+NMT.US,D,20090106,000000,6.52345,6.73512,6.51701,6.73512,25880.344633469,0
+NMT.US,D,20090107,000000,6.71015,6.71015,6.61695,6.65399,3711.4714185867,0
+NMT.US,D,20090108,000000,6.74719,6.81564,6.74719,6.81564,6126.5529292666,0
+NMT.US,D,20090109,000000,6.81564,6.94588,6.79672,6.94588,14322.887253555,0
+NMT.US,D,20090112,000000,7.00214,7.00214,6.94588,6.94588,2897.6939530315,0
+NMT.US,D,20090113,000000,6.97054,7.19418,6.9333,7.00808,14492.508363001,0
+NMT.US,D,20090114,000000,6.91477,6.91477,6.80326,6.80326,799.64237310138,0
+NMT.US,D,20090115,000000,6.74719,6.8714,6.74719,6.8714,7081.68131936,0
+NMT.US,D,20090116,000000,6.88991,6.97054,6.88991,6.97054,2731.1017919687,0
+NMT.US,D,20090120,000000,6.95261,7.33076,6.93934,7.21914,24634.437198611,0
+NMT.US,D,20090121,000000,7.56253,7.56253,6.94588,7.1193,29264.689626696,0
+NMT.US,D,20090122,000000,7.11276,7.14367,6.72798,6.9333,44069.179673143,0
+NMT.US,D,20090123,000000,6.84663,7.40069,6.83415,7.2752,24703.093361959,0
+NMT.US,D,20090126,000000,7.2433,7.2433,7.23707,7.23707,466.4580509758,0
+NMT.US,D,20090127,000000,7.1824,7.21914,6.98322,7.07038,40198.18363972,0
+NMT.US,D,20090128,000000,7.11276,7.22547,7.10732,7.17646,12073.388254478,0
+NMT.US,D,20090129,000000,7.18814,7.28194,7.13753,7.24974,10520.54738348,0
+NMT.US,D,20090130,000000,7.24974,7.28194,7.24974,7.26331,9657.2970943367,0
+NMT.US,D,20090202,000000,7.26905,7.29431,7.07543,7.29431,19835.573310543,0
+NMT.US,D,20090203,000000,7.31165,7.41178,7.24974,7.24974,9849.1304919242,0
+NMT.US,D,20090204,000000,7.41673,7.42396,7.26905,7.42396,16693.544187952,0
+NMT.US,D,20090205,000000,7.3372,7.37513,7.29976,7.32402,2268.6823388369,0
+NMT.US,D,20090206,000000,7.37028,7.43535,7.34423,7.43535,10259.048173085,0
+NMT.US,D,20090209,000000,7.37513,7.43535,7.3372,7.43535,12560.039294673,0
+NMT.US,D,20090210,000000,7.39316,7.43535,7.37028,7.37028,7048.3628871474,0
+NMT.US,D,20090211,000000,7.35018,7.43535,7.32402,7.43535,11261.630087845,0
+NMT.US,D,20090212,000000,7.43535,7.59204,7.43535,7.57887,15839.380743958,0
+NMT.US,D,20090213,000000,7.59204,7.59204,7.44169,7.48666,6264.8749054217,0
+NMT.US,D,20090217,000000,7.46833,7.79181,7.46833,7.73556,10339.820129964,0
+NMT.US,D,20090218,000000,7.73556,7.92552,7.51894,7.56857,15289.12178772,0
+NMT.US,D,20090219,000000,7.57382,7.58541,7.53123,7.56253,8560.8177797053,0
+NMT.US,D,20090220,000000,7.4926,7.56857,7.47467,7.53123,10140.919186149,0
+NMT.US,D,20090223,000000,7.60938,7.60938,7.47467,7.5555,10301.453450446,0
+NMT.US,D,20090224,000000,7.51211,7.84658,7.46833,7.46833,8697.1204569384,0
+NMT.US,D,20090225,000000,7.7418,7.7418,7.51894,7.56253,2583.6929706647,0
+NMT.US,D,20090226,000000,7.48666,7.76665,7.48666,7.68555,5309.7465153284,0
+NMT.US,D,20090227,000000,7.64195,7.66572,7.46833,7.66572,12494.412079708,0
+NMT.US,D,20090302,000000,7.57887,7.57887,7.2131,7.22547,22029.541589266,0
+NMT.US,D,20090303,000000,7.2131,7.29976,7.18814,7.18814,10224.720091411,0
+NMT.US,D,20090304,000000,7.12564,7.21914,7.12564,7.21914,3209.6756364764,0
+NMT.US,D,20090305,000000,7.12564,7.19418,7.12564,7.16892,4347.5505790083,0
+NMT.US,D,20090306,000000,7.2014,7.2014,7.12564,7.12564,2268.6823388369,0
+NMT.US,D,20090309,000000,7.12564,7.12564,7.00214,7.06423,21674.144978999,0
+NMT.US,D,20090310,000000,7.10068,7.2131,7.08068,7.1504,10322.656089127,0
+NMT.US,D,20090311,000000,7.15634,7.15634,7.11276,7.11276,4667.609458141,0
+NMT.US,D,20090312,000000,7.16892,7.38841,7.16892,7.35711,9296.8522367645,0
+NMT.US,D,20090313,000000,7.44853,7.62344,7.44853,7.53123,2731.1017919687,0
+NMT.US,D,20090316,000000,7.92552,7.92552,7.35018,7.38841,24485.009078386,0
+NMT.US,D,20090317,000000,7.34423,7.34423,7.2752,7.29976,4100.1864610666,0
+NMT.US,D,20090318,000000,7.30551,7.33076,7.30551,7.33076,966.23453416417,0
+NMT.US,D,20090319,000000,7.42396,7.49914,7.2014,7.2131,17076.201333666,0
+NMT.US,D,20090320,000000,7.2433,7.26905,7.21914,7.26905,3725.6065110405,0
+NMT.US,D,20090323,000000,7.2752,7.3372,7.17646,7.30551,14166.391587104,0
+NMT.US,D,20090324,000000,7.34423,7.4926,7.3372,7.4926,6806.0470165106,0
+NMT.US,D,20090325,000000,7.46833,7.52489,7.46833,7.51211,4031.5302977195,0
+NMT.US,D,20090326,000000,7.49914,7.66572,7.49914,7.66572,9496.7628300399,0
+NMT.US,D,20090327,000000,7.59204,8.00337,7.59204,7.83371,11194.99322342,0
+NMT.US,D,20090330,000000,7.7418,7.7418,7.59204,7.66572,21407.597521298,0
+NMT.US,D,20090331,000000,7.72238,7.87144,7.66572,7.73556,14999.352392417,0
+NMT.US,D,20090401,000000,7.8035,7.8035,7.65404,7.65404,2731.1017919687,0
+NMT.US,D,20090402,000000,7.92552,7.92552,7.57887,7.67207,5951.8835725159,0
+NMT.US,D,20090403,000000,7.72882,7.72882,7.6172,7.68555,2583.6929706647,0
+NMT.US,D,20090406,000000,7.69891,7.69891,7.57887,7.63572,3532.763463992,0
+NMT.US,D,20090407,000000,7.57887,7.62344,7.54886,7.62344,2897.6939530315,0
+NMT.US,D,20090408,000000,7.60373,7.6172,7.58541,7.60373,2731.1017919687,0
+NMT.US,D,20090409,000000,7.54886,7.62344,7.51894,7.59768,4933.1472663805,0
+NMT.US,D,20090413,000000,7.43535,7.54886,7.42833,7.49914,8156.9579953106,0
+NMT.US,D,20090414,000000,7.47467,7.50597,7.47467,7.48666,3054.1896194844,0
+NMT.US,D,20090415,000000,7.50597,7.62344,7.48666,7.56857,8159.9869436936,0
+NMT.US,D,20090417,000000,7.39316,7.58541,7.39316,7.48012,11265.668685689,0
+NMT.US,D,20090420,000000,7.45507,7.45507,7.40573,7.41673,5473.3097280083,0
+NMT.US,D,20090421,000000,7.36285,7.45507,7.36285,7.40573,7243.2252331178,0
+NMT.US,D,20090422,000000,7.42833,7.42833,7.35711,7.35711,8846.5485771645,0
+NMT.US,D,20090423,000000,7.40069,7.41178,7.37028,7.39316,5175.4631370172,0
+NMT.US,D,20090424,000000,7.42833,7.52489,7.41673,7.48012,23187.609521018,0
+NMT.US,D,20090427,000000,7.49914,7.54311,7.48666,7.52489,4826.1244235159,0
+NMT.US,D,20090428,000000,7.51894,7.56857,7.49914,7.56857,13522.235230993,0
+NMT.US,D,20090429,000000,7.58541,7.59204,7.5555,7.5555,9979.3752723914,0
+NMT.US,D,20090430,000000,7.53727,7.66572,7.53727,7.64939,26137.805246021,0
+NMT.US,D,20090501,000000,7.69149,7.71663,7.67821,7.71663,647.18530449241,0
+NMT.US,D,20090504,000000,7.74725,7.82163,7.74725,7.82163,6763.6417391492,0
+NMT.US,D,20090505,000000,7.76665,7.76665,7.69149,7.70366,15934.28779329,0
+NMT.US,D,20090506,000000,7.67821,7.74725,7.67821,7.7418,17638.576083435,0
+NMT.US,D,20090507,000000,7.79181,7.87689,7.71663,7.79865,22426.333827433,0
+NMT.US,D,20090508,000000,7.91424,7.93167,7.74725,7.93167,16329.060732536,0
+NMT.US,D,20090511,000000,7.87689,7.95939,7.82886,7.95939,2082.9068380154,0
+NMT.US,D,20090512,000000,7.87689,7.95939,7.81578,7.95939,13939.220458381,0
+NMT.US,D,20090513,000000,7.88284,7.88284,7.79865,7.79865,3494.3967844746,0
+NMT.US,D,20090514,000000,7.8035,7.83371,7.8035,7.83371,7571.3613079384,0
+NMT.US,D,20090515,000000,7.8035,7.83371,7.8035,7.83371,799.64237310138,0
+NMT.US,D,20090518,000000,7.92552,8.01625,7.81578,8.01625,18600.772019756,0
+NMT.US,D,20090519,000000,8.08369,8.08369,7.90225,8.05805,16489.594996832,0
+NMT.US,D,20090520,000000,8.07587,8.07587,8.02119,8.02119,4994.7358835007,0
+NMT.US,D,20090521,000000,8.13777,8.13777,8.13777,8.13777,647.18530449241,0
+NMT.US,D,20090522,000000,8.08369,8.10688,7.97108,8.02734,8976.7933576318,0
+NMT.US,D,20090526,000000,8.03348,8.03952,8.03348,8.03348,2268.6823388369,0
+NMT.US,D,20090527,000000,8.18888,8.20157,7.99585,7.99585,8697.1204569384,0
+NMT.US,D,20090528,000000,8.0106,8.06429,7.95939,8.06429,11062.72914403,0
+NMT.US,D,20090529,000000,8.08369,8.51197,8.08369,8.22751,31725.205363121,0
+NMT.US,D,20090601,000000,8.32388,8.32388,8.03348,8.04596,30020.917072975,0
+NMT.US,D,20090602,000000,8.51197,8.51197,7.99059,8.03952,22676.726893758,0
+NMT.US,D,20090603,000000,7.99059,7.99059,7.94544,7.94544,3384.3449932271,0
+NMT.US,D,20090604,000000,7.98485,8.0106,7.90225,7.92067,4019.4145041876,0
+NMT.US,D,20090605,000000,7.92067,7.97702,7.92067,7.97702,2731.1017919687,0
+NMT.US,D,20090608,000000,7.92067,7.93167,7.87689,7.92552,11387.836270467,0
+NMT.US,D,20090609,000000,7.85293,7.91424,7.8035,7.89611,12631.724406403,0
+NMT.US,D,20090610,000000,7.91424,7.91424,7.89611,7.89611,4071.9162761589,0
+NMT.US,D,20090611,000000,7.81578,7.87144,7.8035,7.8035,6391.0810880451,0
+NMT.US,D,20090612,000000,7.80894,7.83371,7.8035,7.83371,9176.7039509071,0
+NMT.US,D,20090615,000000,7.71019,7.8035,7.63572,7.66572,14810.547943212,0
+NMT.US,D,20090616,000000,7.70366,7.71019,7.67821,7.67821,9820.8603070165,0
+NMT.US,D,20090617,000000,7.67821,7.72238,7.67207,7.72238,2847.2114799822,0
+NMT.US,D,20090618,000000,7.75329,7.76013,7.66572,7.66572,11092.008978399,0
+NMT.US,D,20090619,000000,7.67821,7.72882,7.67821,7.72882,3209.6756364764,0
+NMT.US,D,20090622,000000,7.69891,7.7418,7.57382,7.64939,17900.075293831,0
+NMT.US,D,20090624,000000,7.64939,7.865,7.64939,7.865,9098.9609424112,0
+NMT.US,D,20090625,000000,7.67821,7.75329,7.65404,7.7418,30960.900721153,0
+NMT.US,D,20090626,000000,7.7418,7.81578,7.7418,7.7418,5146.1833026487,0
+NMT.US,D,20090629,000000,7.76665,7.77923,7.68555,7.76665,13598.968590028,0
+NMT.US,D,20090630,000000,7.76665,7.76665,7.71663,7.71663,2583.6929706647,0
+NMT.US,D,20090701,000000,7.77923,7.92067,7.77923,7.92067,16541.087119343,0
+NMT.US,D,20090702,000000,7.92067,7.92067,7.79181,7.91424,12885.14642111,0
+NMT.US,D,20090706,000000,7.77289,7.88977,7.77289,7.88977,6638.4452059869,0
+NMT.US,D,20090707,000000,7.83371,7.83371,7.8035,7.82886,7609.7279874559,0
+NMT.US,D,20090708,000000,7.82163,7.82886,7.82163,7.82886,11754.339024806,0
+NMT.US,D,20090709,000000,7.85293,7.85293,7.83371,7.83371,5630.8150439222,0
+NMT.US,D,20090710,000000,7.84658,7.865,7.81578,7.865,29081.943074257,0
+NMT.US,D,20090713,000000,7.81578,7.865,7.81578,7.865,3856.8609409688,0
+NMT.US,D,20090714,000000,7.865,7.865,7.81578,7.81578,4297.0681059589,0
+NMT.US,D,20090715,000000,7.80894,7.88977,7.80894,7.83846,4994.7358835007,0
+NMT.US,D,20090716,000000,7.83846,7.83846,7.83846,7.83846,1606.3522924297,0
+NMT.US,D,20090717,000000,7.87689,7.87689,7.8035,7.82163,14541.98118659,0
+NMT.US,D,20090720,000000,7.83371,7.87689,7.83371,7.87689,7889.4008881492,0
+NMT.US,D,20090721,000000,7.87689,7.94544,7.87689,7.92552,30943.736680317,0
+NMT.US,D,20090722,000000,7.89611,7.89611,7.87144,7.89611,6542.5285071931,0
+NMT.US,D,20090723,000000,7.94544,8.04596,7.92552,7.92552,16600.656437542,0
+NMT.US,D,20090724,000000,7.93167,7.93167,7.92552,7.93167,3054.1896194844,0
+NMT.US,D,20090727,000000,7.90809,7.92552,7.90809,7.91424,3835.6583022881,0
+NMT.US,D,20090728,000000,7.92067,7.95939,7.92067,7.95939,5472.3000785473,0
+NMT.US,D,20090729,000000,8.07587,8.10688,8.03348,8.0527,12307.626929426,0
+NMT.US,D,20090730,000000,8.06429,8.13183,8.0527,8.11233,11330.286251191,0
+NMT.US,D,20090731,000000,8.13183,8.20157,8.13183,8.20157,3614.545070332,0
+NMT.US,D,20090803,000000,8.35032,8.35032,8.27406,8.30001,2734.1307403517,0
+NMT.US,D,20090804,000000,8.32388,8.32982,8.25108,8.31378,5864.0440694101,0
+NMT.US,D,20090805,000000,8.33725,8.4668,8.32982,8.32982,9170.6460541412,0
+NMT.US,D,20090806,000000,8.32982,8.41252,8.32982,8.40717,8595.1458613788,0
+NMT.US,D,20090807,000000,8.34349,8.34349,8.20157,8.21463,17867.76651108,0
+NMT.US,D,20090810,000000,8.20157,8.20157,8.20157,8.20157,3388.383591071,0
+NMT.US,D,20090811,000000,8.20157,8.20157,8.14986,8.14986,7361.3542200532,0
+NMT.US,D,20090812,000000,8.10688,8.10688,8.10688,8.10688,799.64237310138,0
+NMT.US,D,20090813,000000,8.11994,8.12658,8.11994,8.12658,1768.9058556485,0
+NMT.US,D,20090814,000000,8.10688,8.23444,8.10688,8.13777,10824.451871238,0
+NMT.US,D,20090817,000000,8.13777,8.1564,8.11233,8.11994,3300.5440879651,0
+NMT.US,D,20090818,000000,8.0527,8.14471,8.0527,8.14471,2277.7691839858,0
+NMT.US,D,20090819,000000,8.17076,8.17076,8.0527,8.12658,6899.9444163823,0
+NMT.US,D,20090820,000000,8.12658,8.14471,8.10688,8.14471,6593.0109802424,0
+NMT.US,D,20090821,000000,8.14471,8.2084,8.14471,8.2084,7835.8894667169,0
+NMT.US,D,20090824,000000,8.22197,8.22197,8.20157,8.22197,2375.7051817015,0
+NMT.US,D,20090825,000000,8.23444,8.2388,8.23444,8.2388,1606.3522924297,0
+NMT.US,D,20090826,000000,8.22751,8.26851,8.19562,8.19562,16704.650332024,0
+NMT.US,D,20090827,000000,8.20157,8.26851,8.20157,8.26851,16765.229299682,0
+NMT.US,D,20090828,000000,8.26267,8.29268,8.26267,8.29268,2948.1764260808,0
+NMT.US,D,20090831,000000,8.29268,8.30001,8.19562,8.30001,12560.039294673,0
+NMT.US,D,20090901,000000,8.30001,8.41252,8.2388,8.39242,25920.730611908,0
+NMT.US,D,20090902,000000,8.44777,8.44777,8.32982,8.4248,16234.153683203,0
+NMT.US,D,20090903,000000,8.41252,8.74037,8.41252,8.56664,14166.391587104,0
+NMT.US,D,20090904,000000,8.61735,8.64359,8.26851,8.4248,110654.55197576,0
+NMT.US,D,20090908,000000,8.48631,8.59555,8.4248,8.59555,16574.405551556,0
+NMT.US,D,20090909,000000,8.63606,8.63606,8.51197,8.54871,7588.5253487752,0
+NMT.US,D,20090910,000000,8.54227,8.54871,8.48027,8.51197,9731.0015049887,0
+NMT.US,D,20090911,000000,8.44403,8.44403,8.35616,8.36865,44497.271044601,0
+NMT.US,D,20090914,000000,8.39242,8.39936,8.35032,8.38885,18735.055398067,0
+NMT.US,D,20090915,000000,8.4248,8.43204,8.38103,8.43204,5431.9141001078,0
+NMT.US,D,20090916,000000,8.43589,8.49493,8.43589,8.48631,8633.5125408963,0
+NMT.US,D,20090917,000000,8.51651,8.56664,8.51651,8.54227,10796.181686329,0
+NMT.US,D,20090918,000000,8.57208,8.58407,8.53088,8.57754,46193.482139058,0
+NMT.US,D,20090921,000000,8.57754,8.62379,8.57754,8.62379,4994.7358835007,0
+NMT.US,D,20090922,000000,8.64359,8.64359,8.62379,8.64359,6443.5828600165,0
+NMT.US,D,20090923,000000,8.67588,8.74037,8.64359,8.73303,19799.225929947,0
+NMT.US,D,20090924,000000,8.61735,8.66945,8.57754,8.57754,23174.484078025,0
+NMT.US,D,20090925,000000,8.57208,8.64993,8.54871,8.64993,21693.328318758,0
+NMT.US,D,20090928,000000,8.54871,8.68044,8.54871,8.62983,16574.405551556,0
+NMT.US,D,20090929,000000,8.68044,8.76561,8.47374,8.76561,38445.432175448,0
+NMT.US,D,20090930,000000,8.76561,8.7988,8.7574,8.7988,9978.3656229304,0
+NMT.US,D,20091001,000000,8.85288,8.85288,8.78264,8.82544,4831.1726708208,0
+NMT.US,D,20091002,000000,8.89161,8.91825,8.84752,8.91825,1477.1171614234,0
+NMT.US,D,20091005,000000,8.91825,9.10207,8.90576,9.01897,87354.87136456,0
+NMT.US,D,20091006,000000,9.03155,9.10791,8.97282,9.04353,12560.039294673,0
+NMT.US,D,20091007,000000,8.97916,9.28372,8.97916,9.28372,10052.070033582,0
+NMT.US,D,20091008,000000,9.27985,9.2963,9.1294,9.1294,19065.21077181,0
+NMT.US,D,20091009,000000,9.05017,9.09642,8.91349,8.91349,11150.568647136,0
+NMT.US,D,20091012,000000,8.91349,8.91349,8.67588,8.68509,7571.3613079384,0
+NMT.US,D,20091013,000000,8.62983,8.76107,8.62983,8.69243,3126.8843806755,0
+NMT.US,D,20091014,000000,8.68509,9.08306,8.49918,8.50553,20195.008518653,0
+NMT.US,D,20091015,000000,8.49918,8.71343,8.37499,8.66242,27636.125046124,0
+NMT.US,D,20091016,000000,8.65528,8.98569,8.58407,8.68044,17070.143436901,0
+NMT.US,D,20091019,000000,8.73303,8.77631,8.67588,8.67588,4930.1183179975,0
+NMT.US,D,20091020,000000,8.67588,8.93251,8.67588,8.67588,2731.1017919687,0
+NMT.US,D,20091021,000000,8.66945,8.71343,8.63606,8.63606,4215.286499619,0
+NMT.US,D,20091022,000000,8.69243,8.72005,8.63606,8.63606,4950.3113072173,0
+NMT.US,D,20091023,000000,8.67588,8.67588,8.60279,8.60279,2583.6929706647,0
+NMT.US,D,20091026,000000,8.81048,8.87218,8.58912,8.60922,16733.930166392,0
+NMT.US,D,20091027,000000,8.58912,9.07622,8.58912,8.65528,8753.6608267537,0
+NMT.US,D,20091028,000000,8.61735,8.80404,8.61735,8.67588,4590.876099106,0
+NMT.US,D,20091029,000000,8.51651,8.75066,8.51651,8.7257,26263.001779183,0
+NMT.US,D,20091030,000000,8.75066,8.7574,8.67588,8.75066,3711.4714185867,0
+NMT.US,D,20091102,000000,8.73303,8.74037,8.58912,8.69985,12075.4075534,0
+NMT.US,D,20091103,000000,8.7257,8.7257,8.66242,8.66242,1634.6224773373,0
+NMT.US,D,20091104,000000,8.66945,8.66945,8.64359,8.64993,1606.3522924297,0
+NMT.US,D,20091105,000000,8.65528,8.66242,8.64359,8.66242,466.4580509758,0
+NMT.US,D,20091106,000000,8.66242,8.66242,8.62379,8.66242,3054.1896194844,0
+NMT.US,D,20091109,000000,8.69985,8.72005,8.65528,8.67588,9820.8603070165,0
+NMT.US,D,20091110,000000,8.66242,8.67588,8.57754,8.66242,6779.796130525,0
+NMT.US,D,20091111,000000,8.64359,8.67588,8.58407,8.58912,8531.5379453367,0
+NMT.US,D,20091112,000000,8.38885,8.57754,8.32051,8.45621,13683.779144751,0
+NMT.US,D,20091113,000000,8.43204,8.49493,8.4248,8.4248,4631.2620775455,0
+NMT.US,D,20091116,000000,8.44777,8.45621,8.44777,8.45621,2268.6823388369,0
+NMT.US,D,20091117,000000,8.43204,8.45621,8.33725,8.38103,20732.142031899,0
+NMT.US,D,20091118,000000,8.36865,8.39242,8.36865,8.39242,3711.4714185867,0
+NMT.US,D,20091119,000000,8.38885,8.4248,8.38103,8.38103,9114.105684326,0
+NMT.US,D,20091120,000000,8.40717,8.41886,8.32051,8.39242,16253.337022963,0
+NMT.US,D,20091123,000000,8.39242,8.4248,8.13183,8.39936,40395.065284612,0
+NMT.US,D,20091124,000000,8.39936,8.41886,8.34349,8.40717,5951.8835725159,0
+NMT.US,D,20091125,000000,8.41886,8.44403,8.39936,8.44403,3209.6756364764,0
+NMT.US,D,20091127,000000,8.43589,8.49918,8.41886,8.49918,7296.7366545501,0
+NMT.US,D,20091130,000000,8.56664,8.56664,8.4668,8.48631,9136.3179724676,0
+NMT.US,D,20091201,000000,8.54227,8.55515,8.51197,8.53643,8756.6897751367,0
+NMT.US,D,20091202,000000,8.58407,8.60279,8.53643,8.57754,16178.62296285,0
+NMT.US,D,20091203,000000,8.59555,8.59555,8.56128,8.59555,2583.6929706647,0
+NMT.US,D,20091204,000000,8.57754,8.59555,8.56664,8.59555,6924.176003446,0
+NMT.US,D,20091207,000000,8.58912,8.58912,8.53088,8.58912,9972.3077261646,0
+NMT.US,D,20091208,000000,8.58912,8.58912,8.53088,8.57754,9657.2970943367,0
+NMT.US,D,20091209,000000,8.58407,8.64359,8.58407,8.64359,4179.9487684845,0
+NMT.US,D,20091210,000000,8.67588,8.70629,8.58912,8.65528,17835.457728328,0
+NMT.US,D,20091211,000000,8.58407,8.61735,8.55515,8.61735,1606.3522924297,0
+NMT.US,D,20091214,000000,8.60279,8.68044,8.60279,8.68044,3494.3967844746,0
+NMT.US,D,20091215,000000,8.58912,8.60922,8.43589,8.60922,28021.811140222,0
+NMT.US,D,20091216,000000,8.60922,8.69243,8.54227,8.63606,7280.5822631743,0
+NMT.US,D,20091217,000000,8.57754,8.64359,8.55515,8.63606,8503.267760429,0
+NMT.US,D,20091218,000000,8.57208,8.60922,8.51651,8.60922,10864.837849677,0
+NMT.US,D,20091221,000000,8.60922,8.61735,8.57208,8.61735,4347.5505790083,0
+NMT.US,D,20091222,000000,8.60922,8.60922,8.54871,8.58912,4994.7358835007,0
+NMT.US,D,20091223,000000,8.60279,8.60922,8.51651,8.60922,8319.5115585295,0
+NMT.US,D,20091224,000000,8.63606,8.63606,8.63606,8.63606,103.99389448162,0
+NMT.US,D,20091228,000000,8.64359,8.67588,8.54871,8.62983,4667.609458141,0
+NMT.US,D,20091229,000000,8.57208,8.57754,8.48631,8.56128,14969.062908587,0
+NMT.US,D,20091230,000000,8.54871,8.54871,8.41252,8.44777,12708.457765438,0
+NMT.US,D,20091231,000000,8.45621,8.48631,8.3634,8.39242,11325.238003887,0
+NMT.US,D,20100104,000000,8.41886,8.41886,8.34349,8.37499,10103.562156093,0
+NMT.US,D,20100105,000000,8.39242,8.39242,8.34349,8.38103,15322.440219933,0
+NMT.US,D,20100106,000000,8.39242,8.48027,8.39242,8.48027,12708.457765438,0
+NMT.US,D,20100107,000000,8.47374,8.53088,8.46145,8.53088,13735.271267262,0
+NMT.US,D,20100108,000000,8.54871,8.66242,8.54227,8.66242,36269.637587021,0
+NMT.US,D,20100111,000000,8.67588,8.78264,8.66945,8.78264,16415.89058618,0
+NMT.US,D,20100112,000000,8.7988,8.82544,8.78264,8.78264,26061.071886985,0
+NMT.US,D,20100113,000000,8.76107,8.81048,8.7574,8.7574,23636.903531158,0
+NMT.US,D,20100114,000000,8.76107,8.77008,8.7574,8.7574,3209.6756364764,0
+NMT.US,D,20100115,000000,8.76561,8.77008,8.7574,8.7574,5146.1833026487,0
+NMT.US,D,20100119,000000,8.77008,9.02482,8.77008,8.84109,37809.353015026,0
+NMT.US,D,20100120,000000,8.8603,8.8603,8.76107,8.7988,11105.134421391,0
+NMT.US,D,20100121,000000,8.79295,8.79295,8.76561,8.77008,7388.6147554998,0
+NMT.US,D,20100122,000000,8.78264,8.84109,8.78264,8.79295,84901.423174362,0
+NMT.US,D,20100125,000000,8.79295,8.79295,8.7574,8.76561,8702.1687042434,0
+NMT.US,D,20100126,000000,8.76107,8.76107,8.7574,8.7574,10390.302603013,0
+NMT.US,D,20100127,000000,8.76561,8.77631,8.76561,8.77008,3532.763463992,0
+NMT.US,D,20100128,000000,8.77008,8.77008,8.7574,8.7574,3505.5029285454,0
+NMT.US,D,20100129,000000,8.79295,8.79295,8.78264,8.78264,7573.3806068604,0
+NMT.US,D,20100201,000000,8.79295,8.81048,8.79295,8.81048,12560.039294673,0
+NMT.US,D,20100202,000000,8.81048,8.84109,8.78741,8.82544,5080.5560876845,0
+NMT.US,D,20100203,000000,8.79295,8.84109,8.79295,8.819,13486.89749986,0
+NMT.US,D,20100204,000000,8.819,8.82544,8.81048,8.819,2988.5624045203,0
+NMT.US,D,20100205,000000,8.82544,9.28946,8.7257,8.79295,49732.303499816,0
+NMT.US,D,20100208,000000,8.7988,8.7988,8.7988,8.7988,799.64237310138,0
+NMT.US,D,20100209,000000,8.82544,8.98569,8.82544,8.95232,22857.454147275,0
+NMT.US,D,20100210,000000,8.91349,9.02482,8.91349,9.02482,9332.189967899,0
+NMT.US,D,20100211,000000,9.01521,9.01521,8.8603,8.86466,31095.184099466,0
+NMT.US,D,20100212,000000,8.89161,8.89161,8.86466,8.86466,1125.759149,0
+NMT.US,D,20100216,000000,8.99709,8.99709,8.82544,8.88675,16509.787986052,0
+NMT.US,D,20100217,000000,8.85288,9.10791,8.7574,8.94657,55343.93520398,0
+NMT.US,D,20100218,000000,8.96509,8.99709,8.95232,8.99709,7320.9682416138,0
+NMT.US,D,20100219,000000,9.00095,9.04353,8.98569,8.98569,20387.851565702,0
+NMT.US,D,20100222,000000,8.94657,8.94657,8.87218,8.89161,6640.4645049088,0
+NMT.US,D,20100223,000000,8.84109,8.91349,8.74432,8.76561,10143.948134532,0
+NMT.US,D,20100224,000000,8.77008,8.89161,8.74432,8.89161,17384.144419268,0
+NMT.US,D,20100225,000000,8.91825,9.18884,8.91349,9.03155,18149.458710695,0
+NMT.US,D,20100226,000000,8.99709,9.05779,8.99709,9.03155,7702.6157378667,0
+NMT.US,D,20100301,000000,9.12475,9.12475,9.04353,9.04353,6589.9820318595,0
+NMT.US,D,20100302,000000,9.10791,9.10791,8.98569,9.03155,20556.463025687,0
+NMT.US,D,20100303,000000,9.00095,9.00095,8.98569,8.98569,8846.5485771645,0
+NMT.US,D,20100304,000000,8.99709,9.16408,8.99709,9.13802,26317.522850076,0
+NMT.US,D,20100305,000000,9.08306,9.16408,9.06473,9.1506,3054.1896194844,0
+NMT.US,D,20100308,000000,9.0898,9.1506,9.0898,9.1506,1942.5655629382,0
+NMT.US,D,20100309,000000,9.11277,9.19567,9.11277,9.16408,6126.5529292666,0
+NMT.US,D,20100310,000000,9.1294,9.19567,9.11277,9.11277,16898.503028533,0
+NMT.US,D,20100311,000000,9.13802,9.18884,9.10207,9.10207,122228.16374704,0
+NMT.US,D,20100312,000000,9.1199,9.15644,9.10791,9.14387,32588.455652264,0
+NMT.US,D,20100315,000000,9.14387,9.1506,9.1294,9.14387,98664.964626531,0
+NMT.US,D,20100316,000000,9.12475,9.12475,8.97282,9.01521,32670.237258605,0
+NMT.US,D,20100317,000000,8.98569,9.01521,8.97916,9.00095,15451.675350939,0
+NMT.US,D,20100318,000000,8.98569,9.01897,8.95766,9.00095,29617.05728858,0
+NMT.US,D,20100319,000000,9.01897,9.03689,8.88675,8.93251,12235.941817696,0
+NMT.US,D,20100322,000000,8.93795,8.94657,8.8603,8.89161,17051.969746602,0
+NMT.US,D,20100323,000000,8.91825,8.94192,8.88091,8.93251,12560.039294673,0
+NMT.US,D,20100324,000000,8.95232,8.96509,8.90576,8.96509,10943.590507633,0
+NMT.US,D,20100325,000000,8.97282,9.1506,8.97282,9.14387,15451.675350939,0
+NMT.US,D,20100326,000000,9.17071,9.17071,9.01897,9.01897,13376.845708611,0
+NMT.US,D,20100329,000000,9.10791,9.10791,9.01897,9.05779,15451.675350939,0
+NMT.US,D,20100330,000000,9.07622,9.08306,9.07622,9.07622,2583.6929706647,0
+NMT.US,D,20100331,000000,9.1294,9.1294,9.01521,9.0898,7399.7208995707,0
+NMT.US,D,20100401,000000,9.1294,9.1294,9.05017,9.05017,3300.5440879651,0
+NMT.US,D,20100405,000000,9.05017,9.07622,9.00095,9.06473,7890.4105376102,0
+NMT.US,D,20100406,000000,9.05779,9.13802,9.05779,9.11277,5951.8835725159,0
+NMT.US,D,20100407,000000,9.14387,9.14387,9.0687,9.14387,8287.2027757779,0
+NMT.US,D,20100408,000000,9.13802,9.15644,9.08306,9.09642,12008.770688974,0
+NMT.US,D,20100409,000000,9.05779,9.07622,8.99709,8.99709,11638.229336792,0
+NMT.US,D,20100412,000000,8.98569,9.01521,8.98569,9.00095,3990.134669819,0
+NMT.US,D,20100413,000000,9.03155,9.17071,8.99709,9.09642,25125.126836651,0
+NMT.US,D,20100414,000000,9.05017,9.1506,9.05017,9.10791,8865.7319169232,0
+NMT.US,D,20100415,000000,9.16408,9.18884,9.1506,9.17071,4718.0919311903,0
+NMT.US,D,20100416,000000,9.16408,9.24628,9.16408,9.24252,7447.1744242371,0
+NMT.US,D,20100419,000000,9.2749,9.27985,9.18884,9.23756,5878.179161864,0
+NMT.US,D,20100420,000000,9.24628,9.2963,9.23756,9.28946,8411.3896594793,0
+NMT.US,D,20100421,000000,9.28946,9.2963,9.28946,9.2963,1805.253236244,0
+NMT.US,D,20100422,000000,9.2963,9.2963,9.10791,9.17071,13683.779144751,0
+NMT.US,D,20100423,000000,9.17922,9.17922,9.17922,9.17922,103.99389448162,0
+NMT.US,D,20100426,000000,9.17071,9.17566,9.1199,9.17071,2268.6823388369,0
+NMT.US,D,20100427,000000,9.17566,9.17566,9.13802,9.13802,3054.1896194844,0
+NMT.US,D,20100428,000000,9.17566,9.27005,9.17071,9.25401,12882.117472727,0
+NMT.US,D,20100429,000000,9.27005,9.31056,9.24628,9.25401,5169.4052402514,0
+NMT.US,D,20100430,000000,9.27985,9.28372,9.27985,9.28372,1530.6285828557,0
+NMT.US,D,20100503,000000,9.2963,9.30165,9.01897,9.07622,55238.931660038,0
+NMT.US,D,20100504,000000,9.04353,9.12475,9.04353,9.11277,17267.025081792,0
+NMT.US,D,20100505,000000,9.1294,9.1294,9.04353,9.10791,4590.876099106,0
+NMT.US,D,20100506,000000,9.0687,9.10207,8.74037,8.7988,44907.188725762,0
+NMT.US,D,20100507,000000,8.91825,9.04353,8.89784,9.04353,33028.662817255,0
+NMT.US,D,20100510,000000,9.182,9.182,9.1199,9.1199,7702.6157378667,0
+NMT.US,D,20100511,000000,9.12475,9.12475,9.12475,9.12475,324.09747697669,0
+NMT.US,D,20100512,000000,9.17071,9.19567,9.13802,9.18884,5647.979084759,0
+NMT.US,D,20100513,000000,9.1294,9.23756,9.1294,9.23756,9004.0538930784,0
+NMT.US,D,20100514,000000,9.23756,9.23756,9.182,9.23756,27507.899564579,0
+NMT.US,D,20100517,000000,9.23756,9.25401,9.182,9.25401,13857.438852041,0
+NMT.US,D,20100518,000000,9.25401,9.25401,9.17566,9.25401,16634.984519214,0
+NMT.US,D,20100519,000000,9.1294,9.20745,9.12475,9.19567,17867.76651108,0
+NMT.US,D,20100520,000000,9.20745,9.20745,9.20745,9.20745,466.4580509758,0
+NMT.US,D,20100521,000000,9.20052,9.27985,9.0898,9.27985,9558.3514471601,0
+NMT.US,D,20100524,000000,9.03689,9.23756,9.03689,9.0898,35645.674220131,0
+NMT.US,D,20100525,000000,9.11277,9.14387,8.93795,9.00095,14322.887253555,0
+NMT.US,D,20100526,000000,9.10791,9.10791,9.07622,9.08306,1606.3522924297,0
+NMT.US,D,20100527,000000,9.12475,9.2749,9.12475,9.22875,7399.7208995707,0
+NMT.US,D,20100528,000000,9.24628,9.25401,9.1199,9.25401,12896.252565182,0
+NMT.US,D,20100601,000000,9.27005,9.2963,9.20745,9.27005,7138.2216891752,0
+NMT.US,D,20100602,000000,9.31541,9.31541,9.27005,9.2963,2620.0403512602,0
+NMT.US,D,20100603,000000,9.28946,9.31541,9.28946,9.31541,13355.643069931,0
+NMT.US,D,20100604,000000,9.31541,9.32037,9.2749,9.2749,2731.1017919687,0
+NMT.US,D,20100607,000000,9.2749,9.35047,9.25401,9.2963,14280.481976194,0
+NMT.US,D,20100608,000000,9.32522,9.33176,9.17071,9.32037,4857.4235568065,0
+NMT.US,D,20100609,000000,9.32037,9.32037,9.30759,9.30759,2313.1069151203,0
+NMT.US,D,20100610,000000,9.32037,9.32037,9.1506,9.1506,14238.076698833,0
+NMT.US,D,20100611,000000,9.04353,9.11277,9.04353,9.10207,10784.065892798,0
+NMT.US,D,20100614,000000,9.13802,9.19567,9.05779,9.17566,12766.007784715,0
+NMT.US,D,20100615,000000,9.1294,9.21498,9.1294,9.20052,10989.024733378,0
+NMT.US,D,20100616,000000,9.17071,9.17071,9.01521,9.14387,17605.257651223,0
+NMT.US,D,20100617,000000,9.14387,9.14387,9.04353,9.12475,7571.3613079384,0
+NMT.US,D,20100618,000000,9.05017,9.20052,9.05017,9.20052,15776.782477376,0
+NMT.US,D,20100621,000000,9.1506,9.1506,9.03155,9.10791,7717.7604797815,0
+NMT.US,D,20100622,000000,9.09642,9.13802,9.0898,9.13802,1606.3522924297,0
+NMT.US,D,20100623,000000,9.10207,9.16408,9.10207,9.16408,3482.2809909428,0
+NMT.US,D,20100624,000000,9.17071,9.17071,9.17071,9.17071,2242.4314528513,0
+NMT.US,D,20100625,000000,9.182,9.27005,9.182,9.26292,9919.8059541933,0
+NMT.US,D,20100628,000000,9.2749,9.39613,9.2749,9.3367,15587.978028172,0
+NMT.US,D,20100629,000000,9.3367,9.4211,9.32037,9.4211,8865.7319169232,0
+NMT.US,D,20100630,000000,9.4518,9.50528,9.43595,9.50528,7501.6954951303,0
+NMT.US,D,20100701,000000,9.52608,9.52608,9.31541,9.42604,13849.361656353,0
+NMT.US,D,20100702,000000,9.43298,9.50032,9.3584,9.42604,13393.000099986,0
+NMT.US,D,20100706,000000,9.45477,9.45477,9.39613,9.42604,1942.5655629382,0
+NMT.US,D,20100707,000000,9.38,9.45477,9.38,9.45477,1768.9058556485,0
+NMT.US,D,20100708,000000,9.45477,9.45477,9.31056,9.38,11418.125754297,0
+NMT.US,D,20100709,000000,9.30165,9.32037,9.2749,9.32037,14322.887253555,0
+NMT.US,D,20100712,000000,9.30759,9.30759,9.26292,9.27985,4031.5302977195,0
+NMT.US,D,20100713,000000,9.24252,9.2749,9.182,9.24628,10182.314814049,0
+NMT.US,D,20100714,000000,9.20745,9.27985,9.20745,9.24628,3056.2089184064,0
+NMT.US,D,20100715,000000,9.2749,9.32522,9.26292,9.32522,13522.235230993,0
+NMT.US,D,20100716,000000,9.35047,9.36612,9.2963,9.35047,9051.5074177447,0
+NMT.US,D,20100719,000000,9.36612,9.38,9.32522,9.38,1942.5655629382,0
+NMT.US,D,20100720,000000,9.31056,9.4726,9.31056,9.45477,27135.338913475,0
+NMT.US,D,20100721,000000,9.45477,9.45477,9.43298,9.43298,9170.6460541412,0
+NMT.US,D,20100722,000000,9.45477,9.45477,9.35047,9.35047,9339.2575141259,0
+NMT.US,D,20100723,000000,9.40207,9.40207,9.3367,9.38,3025.9194345768,0
+NMT.US,D,20100726,000000,9.34364,9.34364,9.34364,9.34364,1125.759149,0
+NMT.US,D,20100727,000000,9.30165,9.3584,9.30165,9.32037,3209.6756364764,0
+NMT.US,D,20100728,000000,9.27005,9.45477,9.27005,9.45477,10143.948134532,0
+NMT.US,D,20100729,000000,9.40207,9.40207,9.3584,9.38919,9820.8603070165,0
+NMT.US,D,20100730,000000,9.2963,9.37405,9.23756,9.37405,16507.768687131,0
+NMT.US,D,20100802,000000,9.33176,9.37405,9.33176,9.37405,2268.6823388369,0
+NMT.US,D,20100803,000000,9.4211,9.46467,9.38919,9.46467,16118.04399519,0
+NMT.US,D,20100804,000000,9.43991,9.59243,9.39613,9.39613,13683.779144751,0
+NMT.US,D,20100805,000000,9.32522,9.45972,9.31541,9.35047,18153.497308539,0
+NMT.US,D,20100806,000000,9.40594,9.4726,9.40594,9.46467,4179.9487684845,0
+NMT.US,D,20100809,000000,9.4726,9.48844,9.44784,9.48844,5309.7465153284,0
+NMT.US,D,20100810,000000,9.49538,9.54688,9.4825,9.54688,11874.487310664,0
+NMT.US,D,20100811,000000,9.50032,9.50032,9.39613,9.45972,8697.1204569384,0
+NMT.US,D,20100812,000000,9.45972,9.45972,9.42604,9.42604,1942.5655629382,0
+NMT.US,D,20100813,000000,9.39613,9.39613,9.28372,9.30165,15639.470150682,0
+NMT.US,D,20100816,000000,9.32037,9.32037,9.30165,9.31541,5852.9379253393,0
+NMT.US,D,20100817,000000,9.31541,9.3367,9.31056,9.3367,5630.8150439222,0
+NMT.US,D,20100818,000000,9.3367,9.35047,9.3367,9.35047,1125.759149,0
+NMT.US,D,20100819,000000,9.32037,9.35047,9.32037,9.35047,2404.9850160701,0
+NMT.US,D,20100820,000000,9.37405,9.37405,9.34364,9.37405,6488.0074362999,0
+NMT.US,D,20100823,000000,9.42604,9.43991,9.36612,9.43298,5103.7780252872,0
+NMT.US,D,20100824,000000,9.42604,9.44784,9.42604,9.43298,1125.759149,0
+NMT.US,D,20100825,000000,9.40207,9.40207,9.30759,9.39613,13784.74409085,0
+NMT.US,D,20100826,000000,9.40594,9.4211,9.39613,9.4211,1606.3522924297,0
+NMT.US,D,20100827,000000,9.44784,9.45477,9.40594,9.40594,966.23453416417,0
+NMT.US,D,20100830,000000,9.39613,9.46467,9.37405,9.46467,8510.3353066559,0
+NMT.US,D,20100831,000000,9.35939,9.41613,9.30759,9.3377,21811.457305693,0
+NMT.US,D,20100901,000000,9.38,9.38,9.31056,9.34364,11398.942414539,0
+NMT.US,D,20100902,000000,9.38,9.39613,9.27985,9.39613,13533.341375065,0
+NMT.US,D,20100903,000000,9.38919,9.43991,9.31541,9.38,14708.573347654,0
+NMT.US,D,20100907,000000,9.37405,9.40207,9.37405,9.38,1768.9058556485,0
+NMT.US,D,20100908,000000,9.40594,9.40594,9.31541,9.38,9289.7846905376,0
+NMT.US,D,20100909,000000,9.42604,9.52608,9.3584,9.52014,34843.002898647,0
+NMT.US,D,20100910,000000,9.51221,9.54192,9.4825,9.4825,5565.1878289581,0
+NMT.US,D,20100913,000000,9.43298,9.43298,9.41416,9.43298,1807.272535166,0
+NMT.US,D,20100914,000000,9.43991,9.43991,9.40594,9.41416,4749.3910644809,0
+NMT.US,D,20100915,000000,9.32037,9.39613,9.31056,9.39613,14192.642473088,0
+NMT.US,D,20100916,000000,9.39613,9.54192,9.3584,9.52608,15567.785038952,0
+NMT.US,D,20100917,000000,9.53103,9.54688,9.39613,9.4211,12560.039294673,0
+NMT.US,D,20100920,000000,9.43991,9.46467,9.38919,9.4211,5310.7561647894,0
+NMT.US,D,20100921,000000,9.43298,9.51221,9.42604,9.43298,7891.4201870712,0
+NMT.US,D,20100922,000000,9.47854,9.58649,9.47854,9.55282,11399.952064,0
+NMT.US,D,20100923,000000,9.58649,9.61027,9.54688,9.61027,4651.4550667652,0
+NMT.US,D,20100924,000000,9.61819,9.61819,9.51221,9.54688,16402.765143188,0
+NMT.US,D,20100927,000000,9.54192,9.54192,9.46467,9.46467,11003.159825833,0
+NMT.US,D,20100928,000000,9.52608,9.55282,9.4825,9.54688,14969.062908587,0
+NMT.US,D,20100929,000000,9.57263,9.62413,9.51221,9.51221,8140.8036039348,0
+NMT.US,D,20100930,000000,9.54192,9.54192,9.54192,9.54192,281.69219961526,0
+NMT.US,D,20101001,000000,9.57263,9.57263,9.55282,9.55282,2082.9068380154,0
+NMT.US,D,20101004,000000,9.63107,9.63107,9.53103,9.53103,6615.2232683841,0
+NMT.US,D,20101005,000000,9.45972,9.51221,9.44784,9.4825,12126.899675911,0
+NMT.US,D,20101006,000000,9.53598,9.53598,9.40594,9.41416,9943.0278917959,0
+NMT.US,D,20101007,000000,9.41416,9.47854,9.41416,9.44784,8236.7203027286,0
+NMT.US,D,20101008,000000,9.47854,9.5964,9.47854,9.57263,5401.6246162783,0
+NMT.US,D,20101011,000000,9.55876,9.57263,9.55282,9.56569,1682.0760020036,0
+NMT.US,D,20101012,000000,9.63107,9.65979,9.56569,9.65979,8840.4906803986,0
+NMT.US,D,20101013,000000,9.68059,9.72416,9.59243,9.71624,14695.447904659,0
+NMT.US,D,20101014,000000,9.71624,9.71624,9.60235,9.63107,7825.7929721071,0
+NMT.US,D,20101015,000000,9.63701,9.73507,9.63701,9.68059,7081.68131936,0
+NMT.US,D,20101018,000000,9.6905,9.75387,9.6905,9.6905,4635.3006753894,0
+NMT.US,D,20101019,000000,9.75387,9.75387,9.54192,9.55282,7571.3613079384,0
+NMT.US,D,20101020,000000,9.53598,9.6905,9.52014,9.6905,7328.0357878407,0
+NMT.US,D,20101021,000000,9.65979,9.75387,9.65979,9.75387,2897.6939530315,0
+NMT.US,D,20101022,000000,9.72416,9.75981,9.72416,9.75387,5801.4458028289,0
+NMT.US,D,20101025,000000,9.78657,9.8143,9.63701,9.63701,7972.1921439501,0
+NMT.US,D,20101026,000000,9.61819,9.63107,9.47854,9.47854,21331.873811725,0
+NMT.US,D,20101027,000000,9.49538,9.54688,9.46467,9.46467,5853.9475748003,0
+NMT.US,D,20101028,000000,9.54688,9.54688,9.52608,9.54688,1541.7347269265,0
+NMT.US,D,20101029,000000,9.52112,9.52112,9.36127,9.42504,17354.864584898,0
+NMT.US,D,20101101,000000,9.50825,9.53598,9.41416,9.46467,11503.945958482,0
+NMT.US,D,20101102,000000,9.50825,9.50825,9.43298,9.48844,4531.3067809078,0
+NMT.US,D,20101103,000000,9.47854,9.54192,9.47854,9.54192,2593.7894652745,0
+NMT.US,D,20101104,000000,9.53103,9.55282,9.50825,9.54688,2230.3156593194,0
+NMT.US,D,20101105,000000,9.49538,9.54688,9.45477,9.52608,8572.9335732371,0
+NMT.US,D,20101108,000000,9.52608,9.61819,9.50825,9.50825,15779.811425759,0
+NMT.US,D,20101109,000000,9.47854,9.50825,9.34364,9.34364,7313.9006953869,0
+NMT.US,D,20101110,000000,9.26292,9.26292,8.99223,9.01897,32006.897562736,0
+NMT.US,D,20101111,000000,9.01897,9.01897,8.76561,8.85288,25994.43502256,0
+NMT.US,D,20101112,000000,8.85288,8.89161,8.82544,8.85288,7691.5095937959,0
+NMT.US,D,20101115,000000,8.78741,8.81048,8.57208,8.63606,27332.220558368,0
+NMT.US,D,20101116,000000,8.61735,8.74037,8.48027,8.73303,13418.241336512,0
+NMT.US,D,20101117,000000,8.7574,8.88675,8.73303,8.88675,12522.682264617,0
+NMT.US,D,20101118,000000,8.88675,8.99709,8.88675,8.92488,24749.537237164,0
+NMT.US,D,20101119,000000,8.97916,9.14387,8.94657,9.0687,20375.735772171,0
+NMT.US,D,20101122,000000,9.03689,9.22875,9.03689,9.05017,16253.337022963,0
+NMT.US,D,20101123,000000,8.99223,9.09642,8.97916,8.97916,14500.585558689,0
+NMT.US,D,20101124,000000,9.02482,9.05779,8.99709,8.99709,2583.6929706647,0
+NMT.US,D,20101126,000000,9.01521,9.06473,9.01521,9.05779,2829.0377896844,0
+NMT.US,D,20101129,000000,9.05017,9.0898,8.98569,8.99709,19498.350390572,0
+NMT.US,D,20101130,000000,8.99422,9.03976,8.85288,8.90675,52343.257005928,0
+NMT.US,D,20101201,000000,8.94657,9.00976,8.74037,8.78264,29416.137045844,0
+NMT.US,D,20101202,000000,8.84752,8.84752,8.70629,8.72005,20402.996307617,0
+NMT.US,D,20101203,000000,8.74432,8.80404,8.74432,8.80404,9657.2970943367,0
+NMT.US,D,20101206,000000,8.78264,8.78264,8.67588,8.7257,17749.637524145,0
+NMT.US,D,20101207,000000,8.69243,8.69243,8.37499,8.44777,48617.650494887,0
+NMT.US,D,20101208,000000,8.44777,8.44777,8.26851,8.35032,54502.897202978,0
+NMT.US,D,20101209,000000,8.34349,8.39242,8.28565,8.32051,18439.228105998,0
+NMT.US,D,20101210,000000,8.31378,8.33725,8.23444,8.24514,32032.138799261,0
+NMT.US,D,20101213,000000,8.16323,8.18888,7.90225,7.90225,58929.200439943,0
+NMT.US,D,20101214,000000,7.93167,8.02119,7.89611,8.02119,40364.775800783,0
+NMT.US,D,20101215,000000,8.03348,8.2084,8.03348,8.14471,43774.362030534,0
+NMT.US,D,20101216,000000,8.14471,8.3213,8.14471,8.3213,16634.984519214,0
+NMT.US,D,20101217,000000,8.32388,8.50553,8.32388,8.50553,32406.718749286,0
+NMT.US,D,20101220,000000,8.44403,8.44403,7.93167,8.18423,94852.528261846,0
+NMT.US,D,20101221,000000,8.14986,8.21463,8.14471,8.17076,26619.408038911,0
+NMT.US,D,20101222,000000,8.24514,8.27406,8.08369,8.22751,31459.667554881,0
+NMT.US,D,20101223,000000,8.21463,8.21463,8.19562,8.20157,6615.2232683841,0
+NMT.US,D,20101227,000000,8.20157,8.20157,8.0527,8.11994,55689.235319637,0
+NMT.US,D,20101228,000000,8.07587,8.07587,7.96475,8.07587,21486.350179256,0
+NMT.US,D,20101229,000000,8.07914,8.14818,8.06102,8.1351,19899.181226585,0
+NMT.US,D,20101230,000000,8.1351,8.18234,8.09113,8.18234,28225.760331341,0
+NMT.US,D,20101231,000000,8.13956,8.29595,8.13956,8.29595,20732.142031899,0
+NMT.US,D,20110103,000000,8.23444,8.25108,8.20157,8.20157,16315.935289543,0
+NMT.US,D,20110104,000000,8.26267,8.29268,8.20157,8.29268,26771.86510752,0
+NMT.US,D,20110105,000000,8.27406,8.32388,8.26267,8.31378,21812.466955154,0
+NMT.US,D,20110106,000000,8.32388,8.33725,8.31378,8.31378,2451.4288912754,0
+NMT.US,D,20110107,000000,8.30001,8.31378,8.18888,8.22751,18677.505378791,0
+NMT.US,D,20110110,000000,8.2388,8.2388,8.17076,8.17076,9488.685634352,0
+NMT.US,D,20110111,000000,8.16323,8.16323,8.12658,8.1564,4969.494646976,0
+NMT.US,D,20110112,000000,8.07587,8.10688,8.06429,8.07587,9025.2565317591,0
+NMT.US,D,20110113,000000,8.06429,8.06429,7.89611,7.96475,24126.583519735,0
+NMT.US,D,20110114,000000,7.94544,7.94544,7.84658,7.85936,24677.852125434,0
+NMT.US,D,20110118,000000,7.79865,7.89611,7.6172,7.89611,40965.51723007,0
+NMT.US,D,20110119,000000,7.88204,7.9071,7.77121,7.83747,14457.170631867,0
+NMT.US,D,20110120,000000,7.82163,7.91424,7.82163,7.91424,23708.588642887,0
+NMT.US,D,20110121,000000,7.91424,8.07003,7.91424,8.0527,34325.052725161,0
+NMT.US,D,20110124,000000,8.04596,8.17076,7.99059,8.08369,26278.146521098,0
+NMT.US,D,20110125,000000,8.06429,8.11233,8.0527,8.11233,4277.8847662002,0
+NMT.US,D,20110126,000000,8.11233,8.3634,8.08886,8.25108,22918.033114935,0
+NMT.US,D,20110127,000000,8.2388,8.26851,8.17076,8.17789,13636.325620085,0
+NMT.US,D,20110128,000000,8.18888,8.18888,8.14986,8.14986,3571.1301435096,0
+NMT.US,D,20110131,000000,8.18145,8.27594,8.12658,8.19888,22195.124100868,0
+NMT.US,D,20110201,000000,8.23444,8.28565,8.22751,8.26267,13911.959922934,0
+NMT.US,D,20110202,000000,8.33725,8.33725,8.25108,8.25108,6087.1766002881,0
+NMT.US,D,20110203,000000,8.17877,8.24604,8.16412,8.16412,7771.2719012138,0
+NMT.US,D,20110204,000000,8.14986,8.17076,8.12658,8.12658,8846.5485771645,0
+NMT.US,D,20110207,000000,8.14471,8.16323,8.10112,8.10112,10417.56313846,0
+NMT.US,D,20110208,000000,8.13777,8.2084,8.10688,8.14986,16568.34765479,0
+NMT.US,D,20110209,000000,8.10688,8.17076,8.06429,8.14986,13427.32818166,0
+NMT.US,D,20110210,000000,8.11233,8.11233,8.08369,8.11233,2948.1764260808,0
+NMT.US,D,20110211,000000,8.11994,8.13183,8.11994,8.13183,966.23453416417,0
+NMT.US,D,20110214,000000,8.10688,8.13777,7.97702,7.97702,13067.892973549,0
+NMT.US,D,20110215,000000,7.99585,8.04596,7.99585,7.99585,10036.925291668,0
+NMT.US,D,20110216,000000,8.04596,8.11233,7.99059,8.05805,9436.1838623807,0
+NMT.US,D,20110218,000000,8.07003,8.07003,8.06429,8.06429,4084.0320696908,0
+NMT.US,D,20110222,000000,8.00337,8.02734,7.83371,7.92552,18155.51660746,0
+NMT.US,D,20110223,000000,7.85936,7.96475,7.79865,7.95167,13395.019398909,0
+NMT.US,D,20110224,000000,7.98485,8.0106,7.98485,8.00337,4258.7014264415,0
+NMT.US,D,20110225,000000,8.00258,8.02734,7.95841,8.02734,9339.2575141259,0
+NMT.US,D,20110228,000000,8.01625,8.06102,7.92552,8.05339,10591.22284575,0
+NMT.US,D,20110301,000000,8.07587,8.10112,8.02032,8.10112,5821.6387920486,0
+NMT.US,D,20110302,000000,8.10112,8.12658,8.07587,8.12658,14624.77244239,0
+NMT.US,D,20110303,000000,8.1564,8.17076,8.07587,8.07587,13140.58773474,0
+NMT.US,D,20110304,000000,8.06429,8.07003,7.99585,8.06429,11554.42843153,0
+NMT.US,D,20110307,000000,8.06429,8.07003,8.02734,8.02734,9784.512926421,0
+NMT.US,D,20110308,000000,8.02734,8.10688,7.99059,8.07587,29222.284349335,0
+NMT.US,D,20110309,000000,8.0518,8.13867,8.0518,8.13867,8212.488715665,0
+NMT.US,D,20110310,000000,8.13183,8.14471,8.00258,8.0944,8040.8483072972,0
+NMT.US,D,20110311,000000,8.10688,8.15085,8.10688,8.15085,9853.1690897681,0
+NMT.US,D,20110314,000000,8.15085,8.17877,8.13867,8.14471,8288.2124252389,0
+NMT.US,D,20110315,000000,8.11233,8.17076,8.11233,8.17076,4941.2244620684,0
+NMT.US,D,20110316,000000,8.15085,8.18958,8.14471,8.14471,9273.6302991619,0
+NMT.US,D,20110317,000000,8.18808,8.19977,8.18808,8.19977,3518.6283715383,0
+NMT.US,D,20110318,000000,8.18423,8.22197,8.18423,8.21572,4998.7744813446,0
+NMT.US,D,20110321,000000,8.18423,8.18958,8.16412,8.17877,2845.1921810602,0
+NMT.US,D,20110322,000000,8.1564,8.1564,8.10112,8.10112,10696.226389693,0
+NMT.US,D,20110323,000000,8.12658,8.14471,8.12658,8.12658,2330.270955957,0
+NMT.US,D,20110324,000000,8.11994,8.1564,8.10112,8.14471,5807.5036995949,0
+NMT.US,D,20110325,000000,8.11233,8.13183,7.99059,7.99535,14818.6251389,0
+NMT.US,D,20110328,000000,8.00258,8.07587,8.00258,8.07587,10193.420958121,0
+NMT.US,D,20110329,000000,8.06429,8.13183,8.06429,8.13183,6559.6925480299,0
+NMT.US,D,20110330,000000,8.15085,8.17877,8.0944,8.13183,11532.216143388,0
+NMT.US,D,20110331,000000,8.11233,8.13243,8.11233,8.13243,930.89680302964,0
+NMT.US,D,20110401,000000,8.17877,8.20245,8.1564,8.1564,4105.2347083715,0
+NMT.US,D,20110404,000000,8.18423,8.22197,8.1564,8.20245,16893.454781227,0
+NMT.US,D,20110405,000000,8.26692,8.32873,8.21205,8.32873,20721.035887827,0
+NMT.US,D,20110406,000000,8.33249,8.39054,8.22197,8.27039,11630.152141104,0
+NMT.US,D,20110407,000000,8.26692,8.29832,8.26692,8.28386,4803.9121353742,0
+NMT.US,D,20110408,000000,8.28198,8.28198,8.14471,8.17877,6866.6259841698,0
+NMT.US,D,20110411,000000,8.13867,8.17877,8.0944,8.10688,11759.387272111,0
+NMT.US,D,20110412,000000,8.14639,8.15253,8.09617,8.12846,10893.108034584,0
+NMT.US,D,20110413,000000,8.13867,8.13867,8.0944,8.0944,5405.6632141222,0
+NMT.US,D,20110414,000000,8.11233,8.11233,8.08806,8.11233,6609.1653716182,0
+NMT.US,D,20110415,000000,8.12658,8.28198,8.12658,8.13867,15663.701737746,0
+NMT.US,D,20110418,000000,8.11994,8.17877,8.11994,8.17076,5175.4631370172,0
+NMT.US,D,20110419,000000,8.18958,8.20245,8.1564,8.18501,2246.4700506952,0
+NMT.US,D,20110420,000000,8.20245,8.20245,8.20245,8.20245,643.14670664846,0
+NMT.US,D,20110421,000000,8.20938,8.20938,8.16412,8.20245,5170.4148897124,0
+NMT.US,D,20110425,000000,8.18501,8.20938,8.18501,8.18958,2065.7427971786,0
+NMT.US,D,20110426,000000,8.15927,8.27317,8.15927,8.21899,10608.386886586,0
+NMT.US,D,20110427,000000,8.26455,8.27594,8.20938,8.25911,6242.6626172801,0
+NMT.US,D,20110428,000000,8.25911,8.26455,8.21572,8.24058,4949.3016577563,0
+NMT.US,D,20110429,000000,8.14906,8.23128,8.14906,8.23128,30303.618922051,0
+NMT.US,D,20110502,000000,8.26455,8.28198,8.24058,8.24058,6814.1242121984,0
+NMT.US,D,20110503,000000,8.26851,8.30001,8.21295,8.25029,3911.382011862,0
+NMT.US,D,20110504,000000,8.24227,8.25564,8.24227,8.25564,1455.9145227427,0
+NMT.US,D,20110505,000000,8.2803,8.3316,8.25742,8.25742,7820.7447248021,0
+NMT.US,D,20110506,000000,8.25564,8.25564,8.2495,8.2495,4728.1884258002,0
+NMT.US,D,20110509,000000,8.25564,8.31299,8.24227,8.31299,5345.084246463,0
+NMT.US,D,20110510,000000,8.31299,8.33536,8.28386,8.33536,4782.7094966935,0
+NMT.US,D,20110511,000000,8.35032,8.35032,8.35032,8.35032,321.06852859373,0
+NMT.US,D,20110512,000000,8.31299,8.41252,8.30545,8.41252,6782.8250789079,0
+NMT.US,D,20110513,000000,8.36785,8.4885,8.3624,8.48126,22038.628434415,0
+NMT.US,D,20110516,000000,8.44867,8.46234,8.41252,8.46234,3774.0696851679,0
+NMT.US,D,20110518,000000,8.48126,8.54365,8.46234,8.48126,12387.389236844,0
+NMT.US,D,20110519,000000,8.48126,8.50008,8.4248,8.50008,6258.8170086559,0
+NMT.US,D,20110520,000000,8.45888,8.50265,8.43441,8.43441,13206.214949704,0
+NMT.US,D,20110523,000000,8.50642,8.50642,8.43204,8.44403,15475.906938003,0
+NMT.US,D,20110524,000000,8.46838,8.55614,8.46838,8.50008,1950.6427586261,0
+NMT.US,D,20110525,000000,8.49571,8.52672,8.43689,8.51285,7459.2902177689,0
+NMT.US,D,20110526,000000,8.52672,8.53831,8.46234,8.53831,3732.6740572674,0
+NMT.US,D,20110527,000000,8.55415,8.55415,8.54682,8.55415,575.50019276236,0
+NMT.US,D,20110531,000000,8.55317,8.56585,8.51384,8.56585,3588.2941843464,0
+NMT.US,D,20110601,000000,8.6535,8.6535,8.53831,8.59179,9378.6338431044,0
+NMT.US,D,20110602,000000,8.68697,8.68697,8.57119,8.57119,2642.2526394019,0
+NMT.US,D,20110603,000000,8.57119,8.62468,8.55415,8.58912,7397.7016006487,0
+NMT.US,D,20110606,000000,8.58407,8.60922,8.56664,8.59555,6726.2847090927,0
+NMT.US,D,20110607,000000,8.64636,8.64636,8.49918,8.59734,14031.09855933,0
+NMT.US,D,20110608,000000,8.59179,8.59179,8.53643,8.53643,8597.1651603008,0
+NMT.US,D,20110609,000000,8.52484,8.56762,8.51651,8.56762,4597.9436453329,0
+NMT.US,D,20110610,000000,8.57119,8.57119,8.57119,8.57119,410.92733062155,0
+NMT.US,D,20110613,000000,8.55415,8.55415,8.51028,8.53564,4332.4058370935,0
+NMT.US,D,20110614,000000,8.53564,8.54029,8.51028,8.51504,8046.9062040631,0
+NMT.US,D,20110615,000000,8.51504,8.51504,8.43956,8.45888,11526.158246623,0
+NMT.US,D,20110616,000000,8.46403,8.57208,8.46403,8.52395,9571.4768901528,0
+NMT.US,D,20110617,000000,8.54682,8.61735,8.50265,8.51504,5804.4747512119,0
+NMT.US,D,20110620,000000,8.51504,8.51504,8.51504,8.51504,2223.2481130924,0
+NMT.US,D,20110621,000000,8.51028,8.51504,8.49107,8.49751,19260.07311778,0
+NMT.US,D,20110622,000000,8.49107,8.53019,8.49107,8.49751,25686.49193696,0
+NMT.US,D,20110623,000000,8.49751,8.51504,8.48483,8.51504,5321.8623088603,0
+NMT.US,D,20110624,000000,8.49394,8.51651,8.4658,8.51651,9204.9741358148,0
+NMT.US,D,20110627,000000,8.51504,8.54682,8.49751,8.52207,11073.835288101,0
+NMT.US,D,20110628,000000,8.54029,8.54682,8.52207,8.54682,3319.7274277239,0
+NMT.US,D,20110629,000000,8.53019,8.54029,8.52207,8.53019,3444.9239608863,0
+NMT.US,D,20110630,000000,8.52484,8.52484,8.47097,8.51651,9871.3427800659,0
+NMT.US,D,20110701,000000,8.54227,8.54227,8.45976,8.51197,21402.549273994,0
+NMT.US,D,20110705,000000,8.53464,8.53464,8.46323,8.50265,14702.515450886,0
+NMT.US,D,20110706,000000,8.53088,8.54871,8.53088,8.54871,4738.2849204101,0
+NMT.US,D,20110707,000000,8.54682,8.54682,8.49017,8.54682,14971.082207509,0
+NMT.US,D,20110708,000000,8.55951,8.58912,8.54029,8.57119,11976.461906222,0
+NMT.US,D,20110711,000000,8.59179,8.86129,8.59179,8.78741,68338.123766877,0
+NMT.US,D,20110712,000000,8.79216,8.819,8.76839,8.76839,6286.0775441025,0
+NMT.US,D,20110713,000000,8.78264,8.94092,8.78264,8.92201,11793.715353785,0
+NMT.US,D,20110714,000000,8.89328,8.92201,8.8504,8.87496,4466.6892154047,0
+NMT.US,D,20110715,000000,8.85475,8.88962,8.70529,8.71263,21042.104416421,0
+NMT.US,D,20110718,000000,8.72471,8.74966,8.71263,8.73947,4367.743568228,0
+NMT.US,D,20110719,000000,8.74432,8.7773,8.73303,8.74432,7544.1007724918,0
+NMT.US,D,20110720,000000,8.74966,8.76908,8.74966,8.7564,1204.511806957,0
+NMT.US,D,20110721,000000,8.77631,8.79295,8.74966,8.78741,7319.9585921528,0
+NMT.US,D,20110722,000000,8.79216,8.84851,8.79216,8.79216,3204.6273891714,0
+NMT.US,D,20110725,000000,8.78264,8.80494,8.76561,8.80494,4720.1112301123,0
+NMT.US,D,20110726,000000,8.76107,8.7773,8.69073,8.71263,4489.9111530074,0
+NMT.US,D,20110727,000000,8.63993,8.67321,8.51651,8.51651,15226.523521139,0
+NMT.US,D,20110728,000000,8.59734,8.59734,8.58486,8.58486,1421.5864410691,0
+NMT.US,D,20110729,000000,8.56585,8.56585,8.45541,8.45541,4774.6323010056,0
+NMT.US,D,20110801,000000,8.52484,8.57208,8.49394,8.57208,13781.715142467,0
+NMT.US,D,20110802,000000,8.62289,8.63606,8.62289,8.63606,2978.4659099105,0
+NMT.US,D,20110803,000000,8.65083,8.68222,8.58407,8.66509,7937.8640622766,0
+NMT.US,D,20110804,000000,8.62626,8.67321,8.612,8.62002,5836.7835339635,0
+NMT.US,D,20110805,000000,8.63082,8.78741,8.51474,8.55951,25196.811948381,0
+NMT.US,D,20110808,000000,8.46323,8.46323,8.11143,8.20938,14466.257477016,0
+NMT.US,D,20110809,000000,8.24861,8.40023,8.24861,8.29763,8626.4449946694,0
+NMT.US,D,20110810,000000,8.30446,8.54682,8.30446,8.38103,24819.203049971,0
+NMT.US,D,20110811,000000,8.40023,8.41441,8.32795,8.39341,11839.149579528,0
+NMT.US,D,20110812,000000,8.4266,8.45888,8.4266,8.45888,1642.6996730252,0
+NMT.US,D,20110815,000000,8.49651,8.71718,8.49651,8.6952,18158.545555843,0
+NMT.US,D,20110816,000000,8.6952,8.6952,8.58912,8.60279,11755.348674267,0
+NMT.US,D,20110817,000000,8.59555,8.6952,8.57654,8.6952,10597.280742515,0
+NMT.US,D,20110818,000000,8.63705,8.64449,8.51474,8.63082,9538.1584579403,0
+NMT.US,D,20110819,000000,8.63705,8.65083,8.63705,8.64449,4699.9182408925,0
+NMT.US,D,20110822,000000,8.7988,8.7988,8.54029,8.63082,11815.927641926,0
+NMT.US,D,20110823,000000,8.61012,8.71066,8.61012,8.6952,5794.378256602,0
+NMT.US,D,20110824,000000,8.68796,8.73847,8.68796,8.73847,3586.2748854243,0
+NMT.US,D,20110825,000000,8.71066,8.71718,8.71066,8.71718,769.35288927178,0
+NMT.US,D,20110826,000000,8.77096,8.80681,8.76107,8.76107,18379.6587878,0
+NMT.US,D,20110829,000000,8.84198,8.84198,8.66509,8.73847,15836.351795574,0
+NMT.US,D,20110830,000000,8.76374,8.79216,8.76374,8.79216,3514.5897736943,0
+NMT.US,D,20110831,000000,8.85288,8.87298,8.81524,8.87298,4738.2849204101,0
+NMT.US,D,20110901,000000,8.94092,8.96985,8.88288,8.96321,21101.67373462,0
+NMT.US,D,20110902,000000,8.93518,8.94092,8.89161,8.90775,5039.1604597841,0
+NMT.US,D,20110906,000000,8.86744,8.90972,8.85475,8.89418,2726.0535446638,0
+NMT.US,D,20110907,000000,8.88962,8.94489,8.88962,8.94489,2653.3587834728,0
+NMT.US,D,20110908,000000,8.94092,8.95142,8.92299,8.95142,3785.1758292387,0
+NMT.US,D,20110909,000000,8.92488,8.92488,8.89705,8.89705,2271.7112872198,0
+NMT.US,D,20110912,000000,8.88575,8.94657,8.87862,8.87862,11679.624964693,0
+NMT.US,D,20110914,000000,8.91349,8.91349,8.91349,8.91349,767.33359034981,0
+NMT.US,D,20110915,000000,8.88575,8.92488,8.85188,8.85674,5370.3254829876,0
+NMT.US,D,20110916,000000,8.87862,8.91349,8.87862,8.89161,2809.8544499257,0
+NMT.US,D,20110919,000000,8.98093,8.98093,8.87031,8.87862,10209.575349496,0
+NMT.US,D,20110920,000000,8.85188,8.85188,8.82931,8.82931,767.33359034981,0
+NMT.US,D,20110921,000000,8.85188,8.89705,8.83713,8.83713,5130.0289112729,0
+NMT.US,D,20110922,000000,8.83713,8.89705,8.77096,8.77096,2807.8351510037,0
+NMT.US,D,20110923,000000,8.76839,8.84941,8.68697,8.76374,13072.941220855,0
+NMT.US,D,20110926,000000,8.74037,8.81425,8.71907,8.81425,11089.989679477,0
+NMT.US,D,20110927,000000,8.83713,8.85188,8.82931,8.83713,4788.7673934593,0
+NMT.US,D,20110928,000000,8.87862,8.93251,8.85188,8.86218,2673.5517726925,0
+NMT.US,D,20110929,000000,8.95945,8.95945,8.91349,8.94192,9886.4875219807,0
+NMT.US,D,20110930,000000,8.97826,9.03412,8.92568,8.9848,15483.98413369,0
+NMT.US,D,20111003,000000,9.0472,9.0472,8.92488,8.92488,13663.586155532,0
+NMT.US,D,20111004,000000,8.96509,8.99322,8.87496,8.92953,3810.4170657634,0
+NMT.US,D,20111005,000000,8.91349,8.91349,8.90576,8.90576,1232.7819918646,0
+NMT.US,D,20111006,000000,8.89784,8.89784,8.77096,8.77096,8058.012348134,0
+NMT.US,D,20111007,000000,8.74699,8.74699,8.70986,8.72936,8575.9625216201,0
+NMT.US,D,20111010,000000,8.77543,8.77543,8.68142,8.68142,13012.362253195,0
+NMT.US,D,20111011,000000,8.70262,8.72936,8.70262,8.72273,8713.2748483142,0
+NMT.US,D,20111012,000000,8.70986,8.78077,8.68697,8.76839,15294.170035025,0
+NMT.US,D,20111013,000000,8.7376,8.76839,8.6943,8.76839,2609.9438566503,0
+NMT.US,D,20111014,000000,8.80404,8.80404,8.74264,8.78077,3180.3958021078,0
+NMT.US,D,20111017,000000,8.80404,8.83445,8.72936,8.819,8731.448538612,0
+NMT.US,D,20111018,000000,8.86129,8.86129,8.84941,8.84941,698.67742700272,0
+NMT.US,D,20111019,000000,8.83445,8.87496,8.78077,8.86744,8410.3800100183,0
+NMT.US,D,20111020,000000,8.87496,8.94092,8.87496,8.93617,6608.1557221572,0
+NMT.US,D,20111021,000000,8.91349,8.97559,8.86218,8.96023,12914.426255479,0
+NMT.US,D,20111024,000000,8.96509,9.0268,8.94092,8.96509,24343.658153848,0
+NMT.US,D,20111025,000000,9.0677,9.0677,8.83911,8.90775,13506.080839618,0
+NMT.US,D,20111026,000000,8.93617,9.0667,8.91636,8.97282,9842.0629456973,0
+NMT.US,D,20111027,000000,9.0463,9.05404,8.97282,8.97282,5934.7195316792,0
+NMT.US,D,20111028,000000,8.92488,8.93993,8.82931,8.85188,21308.651874122,0
+NMT.US,D,20111031,000000,8.85674,8.88575,8.81148,8.82731,10933.494013023,0
+NMT.US,D,20111101,000000,8.85288,8.91547,8.85288,8.91547,1421.5864410691,0
+NMT.US,D,20111102,000000,8.95142,8.96509,8.95142,8.95142,1790.1084943292,0
+NMT.US,D,20111103,000000,8.95569,8.9642,8.88774,8.90775,5846.8800285733,0
+NMT.US,D,20111104,000000,8.90052,8.90874,8.83911,8.90052,7903.5359806031,0
+NMT.US,D,20111107,000000,8.90576,8.90576,8.84475,8.90576,12519.653316234,0
+NMT.US,D,20111108,000000,8.90576,8.97559,8.90576,8.96885,14913.532188233,0
+NMT.US,D,20111109,000000,8.94092,9.01609,8.93518,8.9642,7658.1911615833,0
+NMT.US,D,20111110,000000,8.97826,8.97826,8.93518,8.93518,1690.1531976915,0
+NMT.US,D,20111111,000000,8.93993,8.93993,8.93339,8.93339,2772.4974198691,0
+NMT.US,D,20111114,000000,8.93993,9.07057,8.93993,9.07057,9301.9004840695,0
+NMT.US,D,20111115,000000,9.05017,9.07057,8.96885,8.96885,7863.1500021635,0
+NMT.US,D,20111116,000000,9.00679,9.04353,9.00679,9.04353,6192.1801442307,0
+NMT.US,D,20111117,000000,9.05017,9.05017,8.99045,8.99045,3292.4668922772,0
+NMT.US,D,20111118,000000,9.03689,9.03689,9.03066,9.03066,5397.5860184343,0
+NMT.US,D,20111121,000000,9.01897,9.01897,8.97559,8.99422,4629.2427786235,0
+NMT.US,D,20111122,000000,9.01342,9.02482,8.99422,9.00095,3904.3144656351,0
+NMT.US,D,20111123,000000,9.03066,9.03689,8.99045,8.99045,3023.9001356548,0
+NMT.US,D,20111128,000000,8.94756,9.01897,8.94756,9.01897,19837.592609465,0
+NMT.US,D,20111129,000000,9.01897,9.02482,8.93339,8.93993,11192.973924497,0
+NMT.US,D,20111130,000000,8.94756,9.00095,8.91161,8.93795,15267.919149038,0
+NMT.US,D,20111201,000000,8.99045,9.01342,8.97559,9.01342,6089.1958992102,0
+NMT.US,D,20111202,000000,9.01609,9.0463,8.94389,9.0463,19034.92128798,0
+NMT.US,D,20111205,000000,8.99709,9.00976,8.9848,9.00976,10005.626158377,0
+NMT.US,D,20111206,000000,9.00976,9.00976,8.99619,9.00095,7717.7604797815,0
+NMT.US,D,20111207,000000,9.01699,9.02779,9.00283,9.01699,3036.0159291866,0
+NMT.US,D,20111208,000000,9.02096,9.1409,9.01699,9.1409,26881.916898767,0
+NMT.US,D,20111209,000000,9.10791,9.13891,9.06096,9.13891,19982.982131846,0
+NMT.US,D,20111212,000000,9.10791,9.14575,9.10791,9.14575,2310.0779667373,0
+NMT.US,D,20111213,000000,9.19279,9.27193,9.12088,9.15833,22526.289124072,0
+NMT.US,D,20111214,000000,9.24252,9.24252,9.14575,9.14575,5179.5017348612,0
+NMT.US,D,20111215,000000,9.15833,9.24628,9.15833,9.22776,8285.183476856,0
+NMT.US,D,20111216,000000,9.18784,9.22191,9.15357,9.22191,8671.8792204139,0
+NMT.US,D,20111219,000000,9.22776,9.27589,9.12574,9.14575,20580.694612751,0
+NMT.US,D,20111220,000000,9.19279,9.19963,9.15159,9.16605,5259.2640422792,0
+NMT.US,D,20111221,000000,9.24628,9.31443,9.21993,9.31443,16214.970343444,0
+NMT.US,D,20111222,000000,9.31838,9.38097,9.31838,9.38097,7581.4578025483,0
+NMT.US,D,20111223,000000,9.37703,9.41119,9.32037,9.32037,27989.50235747,0
+NMT.US,D,20111227,000000,9.38097,9.47854,9.3584,9.3584,12720.573558969,0
+NMT.US,D,20111228,000000,9.44487,9.48151,9.44487,9.48151,4778.6708988495,0
+NMT.US,D,20111229,000000,9.49538,9.53202,9.48151,9.53202,6122.5143314226,0
+NMT.US,D,20111230,000000,9.69544,9.69544,9.54787,9.54787,5573.265024646,0
+NMT.US,D,20120103,000000,9.48448,9.56669,9.40108,9.56669,17905.123541136,0
+NMT.US,D,20120104,000000,9.48448,9.51024,9.40397,9.49934,9995.5296637672,0
+NMT.US,D,20120105,000000,9.50429,9.62116,9.50429,9.62116,7779.3490969017,0
+NMT.US,D,20120106,000000,9.63999,9.63999,9.55975,9.63999,5560.1395816532,0
+NMT.US,D,20120109,000000,9.63999,9.90542,9.63999,9.7519,16122.082593034,0
+NMT.US,D,20120110,000000,9.7727,9.7727,9.40108,9.59343,49150.745410288,0
+NMT.US,D,20120111,000000,9.58946,9.66078,9.58946,9.66078,11576.640719672,0
+NMT.US,D,20120112,000000,9.67464,9.67464,9.64096,9.64096,3656.9503476934,0
+NMT.US,D,20120113,000000,9.69742,9.70436,9.61423,9.61423,8223.5948597358,0
+NMT.US,D,20120117,000000,9.62908,9.74893,9.62908,9.74893,8527.4993474927,0
+NMT.US,D,20120118,000000,9.7519,9.7727,9.72615,9.72615,2349.4542957158,0
+NMT.US,D,20120119,000000,9.7727,9.90046,9.7727,9.82222,19261.082767242,0
+NMT.US,D,20120120,000000,9.82222,9.90046,9.80835,9.81628,7928.7772171277,0
+NMT.US,D,20120123,000000,9.82816,9.83411,9.7727,9.80241,15781.830724682,0
+NMT.US,D,20120124,000000,9.78657,9.79449,9.78657,9.78657,8323.5501563734,0
+NMT.US,D,20120125,000000,9.7519,9.93513,9.69742,9.90542,17574.968167394,0
+NMT.US,D,20120126,000000,9.87669,9.91136,9.87669,9.91136,4646.4068194602,0
+NMT.US,D,20120127,000000,9.91433,9.94899,9.89749,9.94502,9731.0015049887,0
+NMT.US,D,20120130,000000,9.85788,9.94701,9.85788,9.93513,15800.004414979,0
+NMT.US,D,20120131,000000,9.90343,9.95793,9.90343,9.95793,3884.1214764154,0
+NMT.US,D,20120201,000000,10.0024,10.0204,9.98866,10.0124,6070.0125594513,0
+NMT.US,D,20120202,000000,10.057,10.1402,10.0431,10.0718,8681.9757150237,0
+NMT.US,D,20120203,000000,10.1164,10.1164,9.99166,9.99166,10619.493030657,0
+NMT.US,D,20120207,000000,10.0104,10.0104,9.98368,10.0104,2892.6457057266,0
+NMT.US,D,20120208,000000,10.1263,10.1659,10.0975,10.1659,18483.652682282,0
+NMT.US,D,20120209,000000,10.157,10.157,9.98368,10.0768,9349.3540087358,0
+NMT.US,D,20120210,000000,10.1125,10.3025,10.1125,10.1837,37000.623796775,0
+NMT.US,D,20120213,000000,10.1907,10.2284,10.1907,10.2284,1517.5031398629,0
+NMT.US,D,20120214,000000,10.2204,10.2204,10.1362,10.1797,4324.3286414056,0
+NMT.US,D,20120215,000000,10.155,10.1977,10.155,10.1719,7429.0007339393,0
+NMT.US,D,20120216,000000,10.2501,10.2501,9.99166,10.0837,21041.094766961,0
+NMT.US,D,20120217,000000,10.0837,10.0837,10.0609,10.0609,2423.1587063678,0
+NMT.US,D,20120221,000000,10.0531,10.1312,10.0531,10.1312,1854.7260598324,0
+NMT.US,D,20120222,000000,10.1125,10.1125,9.99844,10.0034,5569.2264268021,0
+NMT.US,D,20120223,000000,9.94502,10.0034,9.94502,10.0034,4628.2331291625,0
+NMT.US,D,20120224,000000,10.0054,10.0054,9.99844,9.99844,1594.2364988978,0
+NMT.US,D,20120227,000000,10.0234,10.0837,9.99166,10.0748,7780.3587463627,0
+NMT.US,D,20120228,000000,10.0531,10.0531,9.99844,10.0234,5045.2183565499,0
+NMT.US,D,20120229,000000,10.0263,10.0421,10.0064,10.0421,6340.5986149958,0
+NMT.US,D,20120301,000000,10.1312,10.1431,9.95495,10.0234,9618.9304148193,0
+NMT.US,D,20120302,000000,10.0351,10.0351,10.0124,10.0351,3442.9046619642,0
+NMT.US,D,20120305,000000,10.0471,10.1767,10.0321,10.1134,18430.141260849,0
+NMT.US,D,20120306,000000,10.1115,10.1213,10.0867,10.0926,6257.8073591949,0
+NMT.US,D,20120307,000000,10.0867,10.1283,10.0867,10.1283,2873.4623659678,0
+NMT.US,D,20120308,000000,10.1283,10.1283,10.0074,10.0708,16254.346672422,0
+NMT.US,D,20120309,000000,10.1134,10.1134,10.0054,10.0054,3471.1748468718,0
+NMT.US,D,20120312,000000,10.0768,10.0768,10.0164,10.0688,6365.8398515205,0
+NMT.US,D,20120313,000000,10.0253,10.0253,9.96976,9.96976,10274.192915,0
+NMT.US,D,20120314,000000,9.96976,9.96976,9.76874,9.78261,5373.3544313707,0
+NMT.US,D,20120315,000000,9.84104,9.84104,9.59343,9.59343,13759.502854326,0
+NMT.US,D,20120316,000000,9.59343,9.59343,9.2749,9.32996,22137.574081592,0
+NMT.US,D,20120319,000000,9.46567,9.49042,9.3584,9.49042,14815.596190517,0
+NMT.US,D,20120320,000000,9.58848,9.6687,9.57362,9.6687,11559.476678835,0
+NMT.US,D,20120321,000000,9.67464,9.81826,9.6687,9.6687,5434.9430484909,0
+NMT.US,D,20120322,000000,9.76874,9.91532,9.76874,9.86679,4218.315448002,0
+NMT.US,D,20120323,000000,9.95793,10.0014,9.95793,10.0014,1620.4873848835,0
+NMT.US,D,20120326,000000,10.0253,10.055,9.98368,10.0253,2309.0683172763,0
+NMT.US,D,20120327,000000,9.96976,10.055,9.95595,10.055,8737.5064353779,0
+NMT.US,D,20120328,000000,10.0688,10.0688,9.91532,9.98368,11010.227372058,0
+NMT.US,D,20120329,000000,9.91532,9.96092,9.90245,9.96092,1737.6067223579,0
+NMT.US,D,20120330,000000,9.9757,9.99365,9.81727,9.90839,13650.460712538,0
+NMT.US,D,20120402,000000,9.9173,9.98667,9.84104,9.84104,10321.646439666,0
+NMT.US,D,20120403,000000,9.89948,9.89948,9.84104,9.89948,3007.745744279,0
+NMT.US,D,20120404,000000,9.9173,9.9173,9.81925,9.81925,7159.424327856,0
+NMT.US,D,20120405,000000,9.81925,9.8866,9.81925,9.8866,1817.3690297758,0
+NMT.US,D,20120410,000000,9.9173,9.94999,9.9173,9.94005,4881.6551438702,0
+NMT.US,D,20120411,000000,9.98667,9.98667,9.87273,9.90343,4820.06652675,0
+NMT.US,D,20120412,000000,9.87273,9.87273,9.76973,9.83609,11357.546786638,0
+NMT.US,D,20120413,000000,9.83609,10.0421,9.83609,10.0421,8752.6511772928,0
+NMT.US,D,20120416,000000,10.0351,10.0421,10.0351,10.0421,7679.393800264,0
+NMT.US,D,20120417,000000,10.0431,10.0431,10.0431,10.0431,1575.0531591391,0
+NMT.US,D,20120418,000000,10.0421,10.1342,10.0421,10.1342,3800.3205711536,0
+NMT.US,D,20120419,000000,10.0926,10.1402,10.0926,10.1402,4856.4139073455,0
+NMT.US,D,20120420,000000,10.1303,10.1303,9.97271,10.0281,8639.5704376623,0
+NMT.US,D,20120423,000000,10.0184,10.0351,9.94005,10.0074,8738.5160848389,0
+NMT.US,D,20120424,000000,10.0014,10.1402,10.0014,10.1055,18877.415972066,0
+NMT.US,D,20120425,000000,10.1055,10.16,10.0995,10.16,6608.1557221572,0
+NMT.US,D,20120426,000000,10.1748,10.1748,10.1283,10.1283,2840.1439337553,0
+NMT.US,D,20120427,000000,10.1699,10.1748,10.1303,10.1303,9693.6444749322,0
+NMT.US,D,20120430,000000,10.161,10.1689,10.161,10.1689,860.22134076058,0
+NMT.US,D,20120501,000000,10.1699,10.1748,10.1352,10.1748,11389.85556939,0
+NMT.US,D,20120502,000000,10.1748,10.2481,10.1748,10.2323,2873.4623659678,0
+NMT.US,D,20120503,000000,10.2501,10.2758,10.1827,10.1827,3339.9204169437,0
+NMT.US,D,20120504,000000,10.1748,10.1748,10.1352,10.1352,3459.05905334,0
+NMT.US,D,20120507,000000,10.1352,10.3075,10.1303,10.2688,11857.323269827,0
+NMT.US,D,20120508,000000,10.2758,10.3075,10.2411,10.2411,3726.6161605015,0
+NMT.US,D,20120509,000000,10.2194,10.2194,10.148,10.148,8339.7045477492,0
+NMT.US,D,20120511,000000,10.1967,10.1967,10.148,10.148,1430.673286218,0
+NMT.US,D,20120514,000000,10.1303,10.1303,10.1303,10.1303,590.64493467716,0
+NMT.US,D,20120515,000000,10.1065,10.1827,10.0876,10.1827,5618.6992503903,0
+NMT.US,D,20120516,000000,10.1827,10.1827,10.0808,10.1412,5907.4589962325,0
+NMT.US,D,20120517,000000,10.1412,10.1699,10.1412,10.148,5085.6043349894,0
+NMT.US,D,20120518,000000,10.1748,10.1748,10.1412,10.148,1202.492508035,0
+NMT.US,D,20120521,000000,10.1748,10.1827,10.1748,10.1827,969.26348254713,0
+NMT.US,D,20120523,000000,10.1352,10.1352,10.1303,10.1303,1050.0354394261,0
+NMT.US,D,20120524,000000,10.1144,10.1144,10.0995,10.0995,1929.4401199454,0
+NMT.US,D,20120525,000000,10.1144,10.1303,10.0995,10.1303,3786.1854786997,0
+NMT.US,D,20120529,000000,10.1699,10.1699,10.0995,10.1699,3855.8512915078,0
+NMT.US,D,20120530,000000,10.1223,10.1223,10.0995,10.0995,2201.0358249508,0
+NMT.US,D,20120531,000000,10.0995,10.1283,10.0995,10.0995,10187.363061354,0
+NMT.US,D,20120601,000000,10.152,10.1748,10.152,10.1689,4365.724269306,0
+NMT.US,D,20120604,000000,10.1967,10.1967,10.1115,10.162,2708.889503827,0
+NMT.US,D,20120605,000000,10.151,10.1877,10.151,10.1877,4866.5104019553,0
+NMT.US,D,20120606,000000,10.16,10.16,10.0857,10.0857,9476.5698408202,0
+NMT.US,D,20120607,000000,10.0857,10.0857,10.0104,10.0104,16864.174946859,0
+NMT.US,D,20120608,000000,10.0788,10.0995,10.0421,10.0867,4072.9259256199,0
+NMT.US,D,20120611,000000,10.1144,10.2748,10.1144,10.1748,7877.2850946174,0
+NMT.US,D,20120613,000000,10.1748,10.1748,10.1748,10.1748,610.83792389689,0
+NMT.US,D,20120614,000000,10.1283,10.1283,10.0926,10.1055,2749.2754822665,0
+NMT.US,D,20120615,000000,10.1213,10.1213,10.0708,10.0708,1259.0328778502,0
+NMT.US,D,20120618,000000,10.0926,10.0926,10.0648,10.0648,3588.2941843464,0
+NMT.US,D,20120619,000000,9.98567,10.1283,9.98567,10.1283,58330.478309578,0
+NMT.US,D,20120620,000000,10.1213,10.1213,10.1213,10.1213,306.93343613992,0
+NMT.US,D,20120622,000000,10.1203,10.1402,10.1203,10.1402,5074.4981909186,0
+NMT.US,D,20120625,000000,10.1352,10.1352,10.0995,10.0995,1496.3005011821,0
+NMT.US,D,20120626,000000,10.1213,10.1352,10.056,10.056,11123.30811169,0
+NMT.US,D,20120627,000000,10.1115,10.161,10.0926,10.1144,10951.667703322,0
+NMT.US,D,20120628,000000,10.0421,10.1055,10.0421,10.0995,9130.2600757017,0
+NMT.US,D,20120629,000000,10.0995,10.1283,10.056,10.056,7672.3262540371,0
+NMT.US,D,20120702,000000,10.1402,10.1402,10.0995,10.1055,7371.450714663,0
+NMT.US,D,20120703,000000,10.1748,10.1827,10.1115,10.1144,5852.9379253393,0
+NMT.US,D,20120705,000000,10.151,10.1787,10.151,10.1679,1801.2146384001,0
+NMT.US,D,20120706,000000,10.151,10.1957,10.151,10.151,2725.0438952028,0
+NMT.US,D,20120709,000000,10.1461,10.1461,10.1402,10.1402,1140.9038909148,0
+NMT.US,D,20120710,000000,10.16,10.2264,10.1203,10.1748,6906.0023131483,0
+NMT.US,D,20120711,000000,10.2184,10.2748,10.1877,10.2264,5478.3579753132,0
+NMT.US,D,20120712,000000,10.2748,10.2748,10.2551,10.2551,1251.9653316234,0
+NMT.US,D,20120713,000000,10.2748,10.2828,10.2748,10.2828,2473.6411794172,0
+NMT.US,D,20120716,000000,10.3452,10.3452,10.2898,10.2976,1336.7758863462,0
+NMT.US,D,20120717,000000,10.3293,10.356,10.3293,10.3293,8021.6649675384,0
+NMT.US,D,20120718,000000,10.3452,10.36,10.3155,10.36,2451.4288912754,0
+NMT.US,D,20120719,000000,10.4115,10.4115,10.4115,10.4115,735.02480759824,0
+NMT.US,D,20120720,000000,10.3769,10.3769,10.2264,10.2976,8021.6649675384,0
+NMT.US,D,20120723,000000,10.3382,10.3382,10.3025,10.3293,5122.9613650459,0
+NMT.US,D,20120724,000000,10.3828,10.4037,10.3025,10.3521,4971.513945898,0
+NMT.US,D,20120725,000000,10.368,10.4749,10.36,10.4749,13777.676544623,0
+NMT.US,D,20120726,000000,10.4611,10.4611,10.4501,10.4501,735.02480759824,0
+NMT.US,D,20120727,000000,10.5462,10.5462,10.4948,10.4948,4285.9619618881,0
+NMT.US,D,20120730,000000,10.5304,10.5304,10.4274,10.4274,1923.3822231794,0
+NMT.US,D,20120731,000000,10.4501,10.4501,10.4501,10.4501,1354.949576644,0
+NMT.US,D,20120801,000000,10.5304,10.5304,10.4611,10.5185,6240.6433183581,0
+NMT.US,D,20120802,000000,10.5304,10.5304,10.4808,10.4808,2244.4507517732,0
+NMT.US,D,20120803,000000,10.4948,10.5304,10.4274,10.4749,8902.0792975188,0
+NMT.US,D,20120806,000000,10.4948,10.5304,10.4164,10.4274,14482.411868391,0
+NMT.US,D,20120807,000000,10.5115,10.5245,10.5115,10.5115,2828.0281402235,0
+NMT.US,D,20120808,000000,10.5245,10.5611,10.5027,10.5027,4192.0645620163,0
+NMT.US,D,20120809,000000,10.4501,10.5304,10.4432,10.5304,3523.6766188432,0
+NMT.US,D,20120810,000000,10.5363,10.6334,10.5363,10.5611,3321.7467266459,0
+NMT.US,D,20120813,000000,10.6414,10.6414,10.4155,10.4155,14023.021363642,0
+NMT.US,D,20120814,000000,10.4611,10.567,10.4611,10.5354,5816.5905447438,0
+NMT.US,D,20120815,000000,10.5354,10.6998,10.3808,10.3808,19903.219824428,0
+NMT.US,D,20120816,000000,10.4017,10.4611,10.3937,10.4412,3728.6354594235,0
+NMT.US,D,20120817,000000,10.4412,10.4611,10.4334,10.4412,3108.7106903778,0
+NMT.US,D,20120820,000000,10.3432,10.36,10.2669,10.3135,77501.702274792,0
+NMT.US,D,20120821,000000,10.3214,10.3214,10.1817,10.2006,17394.240913877,0
+NMT.US,D,20120822,000000,10.1937,10.1937,10.0886,10.1312,11248.504644852,0
+NMT.US,D,20120823,000000,10.1075,10.1857,9.96489,10.0521,35421.532039793,0
+NMT.US,D,20120824,000000,10.0658,10.0965,10.0024,10.0965,12776.104279324,0
+NMT.US,D,20120827,000000,10.0886,10.1075,10.0886,10.1025,8143.8325523178,0
+NMT.US,D,20120828,000000,10.0837,10.1134,10.0738,10.1075,11850.2557236,0
+NMT.US,D,20120829,000000,10.1134,10.2006,10.1134,10.1817,10236.835884942,0
+NMT.US,D,20120830,000000,10.2006,10.2314,10.1767,10.2314,9701.7216706201,0
+NMT.US,D,20120831,000000,10.2314,10.2471,10.2314,10.2471,1332.7372885023,0
+NMT.US,D,20120904,000000,10.2601,10.2601,10.1937,10.1937,2784.613213401,0
+NMT.US,D,20120905,000000,10.2164,10.2234,10.2164,10.2234,2054.6366531077,0
+NMT.US,D,20120906,000000,10.2164,10.2314,10.2006,10.2234,8065.0798943609,0
+NMT.US,D,20120907,000000,10.2234,10.2381,10.1937,10.2381,8131.7167587859,0
+NMT.US,D,20120910,000000,10.2234,10.2234,10.1253,10.2164,17641.605031819,0
+NMT.US,D,20120911,000000,10.2164,10.2957,10.2164,10.2808,14066.436290465,0
+NMT.US,D,20120912,000000,10.2521,10.4938,10.2521,10.4938,59007.953097901,0
+NMT.US,D,20120913,000000,10.5017,10.5017,10.4105,10.4105,11182.877429887,0
+NMT.US,D,20120914,000000,10.4481,10.5105,10.365,10.4739,7228.080491203,0
+NMT.US,D,20120917,000000,10.3887,10.5105,10.365,10.4334,7961.0859998792,0
+NMT.US,D,20120918,000000,10.4334,10.4334,10.3937,10.4334,2251.5182980001,0
+NMT.US,D,20120919,000000,10.4105,10.4412,10.365,10.4017,7961.0859998792,0
+NMT.US,D,20120920,000000,10.4481,10.5908,10.4334,10.5354,19318.632786518,0
+NMT.US,D,20120921,000000,10.5354,10.5611,10.4938,10.5185,6040.7327250828,0
+NMT.US,D,20120924,000000,10.6067,10.6067,10.365,10.3937,25559.276104875,0
+NMT.US,D,20120925,000000,10.4017,10.4274,10.359,10.4194,16671.33189981,0
+NMT.US,D,20120926,000000,10.4412,10.4808,10.4017,10.4194,13856.42920258,0
+NMT.US,D,20120927,000000,10.4808,10.4808,10.365,10.4105,17400.298810643,0
+NMT.US,D,20120928,000000,10.4105,10.6334,10.4105,10.5403,10798.200985251,0
+NMT.US,D,20121001,000000,10.6424,10.6424,10.5017,10.6067,20150.583942371,0
+NMT.US,D,20121002,000000,10.5749,10.6067,10.5304,10.5829,7861.1307032416,0
+NMT.US,D,20121003,000000,10.5749,10.6424,10.5304,10.5403,9575.5154879968,0
+NMT.US,D,20121004,000000,10.5829,10.6126,10.5354,10.5452,6415.3126751087,0
+NMT.US,D,20121005,000000,10.5354,10.7067,10.5354,10.7067,11068.787040796,0
+NMT.US,D,20121008,000000,10.7067,10.7146,10.6482,10.6671,4000.2311644288,0
+NMT.US,D,20121009,000000,10.6424,10.7008,10.6424,10.7008,12218.777776859,0
+NMT.US,D,20121010,000000,10.7146,10.7205,10.6878,10.7205,1846.6488641445,0
+NMT.US,D,20121011,000000,10.6868,10.777,10.6532,10.777,5215.8491154567,0
+NMT.US,D,20121012,000000,10.777,10.8781,10.7572,10.7929,10261.067472006,0
+NMT.US,D,20121015,000000,10.8295,10.8295,10.777,10.8295,4297.0681059589,0
+NMT.US,D,20121016,000000,10.8295,10.8384,10.7136,10.7839,10553.865815693,0
+NMT.US,D,20121017,000000,10.7335,10.7512,10.7067,10.7067,1472.0689141184,0
+NMT.US,D,20121018,000000,10.7195,10.7512,10.5085,10.566,31197.158695024,0
+NMT.US,D,20121019,000000,10.6324,10.6601,10.5442,10.5591,2268.6823388369,0
+NMT.US,D,20121022,000000,10.573,10.573,10.4145,10.4145,21969.972271068,0
+NMT.US,D,20121023,000000,10.4145,10.4661,10.3482,10.4314,33854.556076341,0
+NMT.US,D,20121024,000000,10.4461,10.5085,10.4314,10.5085,10996.092279606,0
+NMT.US,D,20121025,000000,10.5165,10.5403,10.5085,10.5294,10076.301620646,0
+NMT.US,D,20121026,000000,10.5294,10.5403,10.4918,10.5344,8519.4221518048,0
+NMT.US,D,20121031,000000,10.5085,10.5403,10.4531,10.4858,11253.552892157,0
+NMT.US,D,20121101,000000,10.5344,10.5344,10.5085,10.5165,5199.6947240809,0
+NMT.US,D,20121102,000000,10.573,10.573,10.4601,10.4778,3727.6258099624,0
+NMT.US,D,20121105,000000,10.4601,10.4601,10.4145,10.4392,6627.3390619159,0
+NMT.US,D,20121106,000000,10.4601,10.4601,10.4076,10.4145,4319.2803941006,0
+NMT.US,D,20121107,000000,10.4918,10.5225,10.4918,10.4997,4207.2093039311,0
+NMT.US,D,20121108,000000,10.5225,10.5442,10.4918,10.5165,7208.8971514442,0
+NMT.US,D,20121109,000000,10.4997,10.5403,10.4601,10.5403,7160.4339773169,0
+NMT.US,D,20121112,000000,10.5512,10.6414,10.5512,10.6414,8451.7756379188,0
+NMT.US,D,20121113,000000,10.6037,10.6037,10.4918,10.4918,9613.8821675143,0
+NMT.US,D,20121114,000000,10.573,10.573,10.4374,10.4374,4983.6297394299,0
+NMT.US,D,20121115,000000,10.4056,10.4294,10.2898,10.2976,19583.160945296,0
+NMT.US,D,20121116,000000,10.362,10.4174,10.3085,10.3085,10832.529066925,0
+NMT.US,D,20121119,000000,10.471,10.471,10.357,10.4521,13315.257091492,0
+NMT.US,D,20121120,000000,10.4591,10.5344,10.4244,10.5344,1607.3619418907,0
+NMT.US,D,20121121,000000,10.5502,10.6591,10.5502,10.6472,13854.409903657,0
+NMT.US,D,20121126,000000,10.6591,10.6651,10.5651,10.5651,8522.4511001878,0
+NMT.US,D,20121127,000000,10.573,10.5888,10.5572,10.5799,13120.39474552,0
+NMT.US,D,20121128,000000,10.6472,10.6472,10.5957,10.6037,16959.081996192,0
+NMT.US,D,20121129,000000,10.6651,10.6651,10.6324,10.6591,5179.5017348612,0
+NMT.US,D,20121130,000000,10.6404,10.7057,10.6324,10.6472,9080.7872521134,0
+NMT.US,D,20121203,000000,10.7453,10.7453,10.5215,10.5799,20406.025256,0
+NMT.US,D,20121204,000000,10.6472,10.6472,10.5799,10.6472,8486.1037195923,0
+NMT.US,D,20121205,000000,10.6472,10.6472,10.4244,10.573,19728.550467678,0
+NMT.US,D,20121206,000000,10.5799,10.5799,10.573,10.5799,6230.5468237482,0
+NMT.US,D,20121207,000000,10.6591,10.6591,10.5651,10.6324,11745.252179657,0
+NMT.US,D,20121210,000000,10.5799,10.5799,10.5215,10.5432,5998.3274477213,0
+NMT.US,D,20121211,000000,10.4987,10.5075,10.4987,10.5075,3663.0082444593,0
+NMT.US,D,20121212,000000,10.5145,10.5145,10.4164,10.4828,7382.556858734,0
+NMT.US,D,20121213,000000,10.4918,10.4978,10.4224,10.4768,8663.802024726,0
+NMT.US,D,20121214,000000,10.4641,10.4641,10.2521,10.2728,26468.970269225,0
+NMT.US,D,20121217,000000,10.162,10.162,10.0391,10.0857,34310.917632707,0
+NMT.US,D,20121218,000000,10.0768,10.0906,10.0144,10.0541,15871.689526709,0
+NMT.US,D,20121219,000000,10.0688,10.2294,10.0688,10.2294,23636.903531158,0
+NMT.US,D,20121220,000000,10.2878,10.3273,10.153,10.1837,17084.278529355,0
+NMT.US,D,20121221,000000,10.1283,10.2451,10.1283,10.2065,2470.6122310341,0
+NMT.US,D,20121224,000000,10.2591,10.2591,10.1144,10.153,9736.0497522937,0
+NMT.US,D,20121226,000000,10.1837,10.1987,10.148,10.1709,13169.86756911,0
+NMT.US,D,20121227,000000,10.1283,10.148,10.0768,10.0768,17867.76651108,0
+NMT.US,D,20121228,000000,10.1352,10.1837,10.0628,10.1758,32287.58011289,0
+NMT.US,D,20121231,000000,10.153,10.2451,10.153,10.1987,14273.414429967,0
+NMT.US,D,20130102,000000,10.3214,10.4571,10.3135,10.4571,9237.2829185663,0
+NMT.US,D,20130103,000000,10.4978,10.573,10.3957,10.4364,19069.249369653,0
+NMT.US,D,20130104,000000,10.4641,10.5215,10.4284,10.5065,8171.0930877645,0
+NMT.US,D,20130107,000000,10.5572,10.5572,10.4978,10.5215,16829.846865185,0
+NMT.US,D,20130108,000000,10.5344,10.6264,10.5344,10.6175,8965.6872135609,0
+NMT.US,D,20130109,000000,10.573,10.6751,10.573,10.6751,9149.4434154605,0
+NMT.US,D,20130110,000000,10.7572,10.7572,10.6472,10.7255,20127.362004768,0
+NMT.US,D,20130111,000000,10.6651,10.6651,10.5492,10.6037,4838.2402170477,0
+NMT.US,D,20130114,000000,10.6304,10.8562,10.6037,10.7572,25897.508674306,0
+NMT.US,D,20130115,000000,10.8057,10.8117,10.7512,10.7512,4200.1417577042,0
+NMT.US,D,20130116,000000,10.8117,10.8483,10.7136,10.8236,23075.538430848,0
+NMT.US,D,20130117,000000,10.8483,10.8859,10.8483,10.8859,10182.314814049,0
+NMT.US,D,20130118,000000,10.9245,10.9245,10.8236,10.8641,8079.2149868147,0
+NMT.US,D,20130122,000000,10.8315,10.8641,10.7572,10.7572,14918.580435538,0
+NMT.US,D,20130123,000000,10.8117,10.8859,10.8117,10.8156,6155.8327636352,0
+NMT.US,D,20130124,000000,10.8859,10.9533,10.8859,10.9245,3754.8863454092,0
+NMT.US,D,20130125,000000,10.9245,10.9245,10.8801,10.9245,12384.360288461,0
+NMT.US,D,20130128,000000,10.8641,10.9464,10.8236,10.8859,11417.116104836,0
+NMT.US,D,20130129,000000,10.8562,10.9176,10.8483,10.8948,5523.7922010577,0
+NMT.US,D,20130130,000000,10.9771,10.9771,10.7394,10.7394,13662.57650607,0
+NMT.US,D,20130131,000000,10.7453,10.8414,10.7453,10.7948,3506.5125780064,0
+NMT.US,D,20130201,000000,10.8859,10.8859,10.7701,10.8483,17368.999677353,0
+NMT.US,D,20130204,000000,10.8117,10.8948,10.6858,10.7195,3424.7309716665,0
+NMT.US,D,20130205,000000,10.7453,10.777,10.7255,10.777,9295.8425873035,0
+NMT.US,D,20130206,000000,10.7512,10.7948,10.7255,10.7948,7489.5797015985,0
+NMT.US,D,20130207,000000,10.7948,10.8562,10.7136,10.8236,9356.4215549627,0
+NMT.US,D,20130208,000000,10.7849,10.8057,10.7849,10.7849,2313.1069151203,0
+NMT.US,D,20130211,000000,10.8117,10.8156,10.8117,10.8156,1736.5970728969,0
+NMT.US,D,20130212,000000,10.8117,10.8414,10.8117,10.8414,958.15733847627,0
+NMT.US,D,20130213,000000,10.8404,10.8998,10.8404,10.8552,3250.0616149158,0
+NMT.US,D,20130214,000000,10.8404,10.9245,10.7839,10.8711,6415.3126751087,0
+NMT.US,D,20130215,000000,10.8939,10.9652,10.8641,10.8641,8575.9625216201,0
+NMT.US,D,20130219,000000,10.8859,10.8859,10.8641,10.8859,3029.9580324208,0
+NMT.US,D,20130220,000000,10.8641,10.8641,10.8226,10.8404,5136.0868080388,0
+NMT.US,D,20130221,000000,10.8474,10.8711,10.8156,10.8305,9459.4057999834,0
+NMT.US,D,20130222,000000,10.7978,10.7978,10.7126,10.7632,10746.708862741,0
+NMT.US,D,20130225,000000,10.8107,10.8107,10.7048,10.7048,2162.6691454333,0
+NMT.US,D,20130226,000000,10.777,10.777,10.7048,10.7701,2709.899153288,0
+NMT.US,D,20130227,000000,10.7185,10.7839,10.7185,10.7701,2148.5340529795,0
+NMT.US,D,20130228,000000,10.7185,10.7185,10.6156,10.7126,20916.907883259,0
+NMT.US,D,20130301,000000,10.7502,10.7502,10.6839,10.7315,6034.6748283168,0
+NMT.US,D,20130304,000000,10.7394,10.7394,10.6453,10.6453,7375.489312507,0
+NMT.US,D,20130305,000000,10.6453,10.6641,10.6225,10.6225,3250.0616149158,0
+NMT.US,D,20130306,000000,10.6294,10.6294,10.5412,10.5412,19408.491588545,0
+NMT.US,D,20130307,000000,10.5412,10.5621,10.4471,10.4471,13860.467800424,0
+NMT.US,D,20130308,000000,10.5017,10.5017,10.3977,10.3977,4300.0970543419,0
+NMT.US,D,20130311,000000,10.3521,10.4264,10.3382,10.357,8811.2108460299,0
+NMT.US,D,20130313,000000,10.3551,10.366,10.1253,10.1253,25279.603204183,0
+NMT.US,D,20130314,000000,10.1253,10.1253,10.057,10.0648,11851.265373061,0
+NMT.US,D,20130315,000000,10.057,10.057,9.90343,10.0501,13227.417588386,0
+NMT.US,D,20130318,000000,9.80044,10.158,9.80044,10.1253,49482.920082953,0
+NMT.US,D,20130319,000000,10.15,10.6551,9.96778,10.4918,62793.128927139,0
+NMT.US,D,20130320,000000,10.6136,10.6551,10.5075,10.6492,33247.756750288,0
+NMT.US,D,20130321,000000,10.6701,10.7384,10.574,10.6978,14079.561733457,0
+NMT.US,D,20130322,000000,10.7424,10.7424,10.6067,10.6701,11257.59149,0
+NMT.US,D,20130325,000000,10.6819,10.6819,10.5442,10.5442,10237.845534404,0
+NMT.US,D,20130326,000000,10.5442,10.5442,10.4641,10.4987,2169.7366916601,0
+NMT.US,D,20130327,000000,10.5294,10.5294,10.4284,10.4918,6702.053122029,0
+NMT.US,D,20130328,000000,10.5294,10.6284,10.4918,10.5829,15308.305127478,0
+NMT.US,D,20130401,000000,10.6284,10.6284,10.5344,10.6136,8898.0406996748,0
+NMT.US,D,20130402,000000,10.6551,10.7028,10.471,10.6978,8194.3150253672,0
+NMT.US,D,20130403,000000,10.6701,10.776,10.6284,10.7424,3832.6293539051,0
+NMT.US,D,20130404,000000,10.6551,10.6898,10.6067,10.6136,4030.5206482585,0
+NMT.US,D,20130405,000000,10.7919,10.7919,10.6898,10.7701,2505.9499621687,0
+NMT.US,D,20130408,000000,10.8622,10.8622,10.6551,10.7612,6551.615352342,0
+NMT.US,D,20130409,000000,10.8295,10.8295,10.6898,10.7829,8874.8187620721,0
+NMT.US,D,20130410,000000,10.7384,10.7492,10.7225,10.7492,3542.859958602,0
+NMT.US,D,20130411,000000,10.7711,10.7711,10.6087,10.7394,4749.3910644809,0
+NMT.US,D,20130412,000000,10.6532,10.6532,10.6027,10.6027,2689.7061640683,0
+NMT.US,D,20130415,000000,10.6245,10.6245,10.4314,10.5185,7003.938310864,0
+NMT.US,D,20130416,000000,10.5314,10.5552,10.5314,10.5552,397.80188762872,0
+NMT.US,D,20130417,000000,10.5185,10.5185,10.5185,10.5185,295.82729206907,0
+NMT.US,D,20130418,000000,10.4798,10.6245,10.3977,10.5245,6733.3522553195,0
+NMT.US,D,20130419,000000,10.3977,10.5472,10.356,10.4938,15810.100909588,0
+NMT.US,D,20130422,000000,10.3977,10.6532,10.3977,10.5869,6889.8479217725,0
+NMT.US,D,20130423,000000,10.5869,10.6304,10.57,10.6304,2189.9296808799,0
+NMT.US,D,20130424,000000,10.5314,10.6304,10.5185,10.5869,4146.6303362719,0
+NMT.US,D,20130425,000000,10.6245,10.6394,10.6245,10.6394,3571.1301435096,0
+NMT.US,D,20130426,000000,10.6245,10.7146,10.6245,10.6809,890.51082459017,0
+NMT.US,D,20130429,000000,10.6938,10.6938,10.57,10.5869,3857.8705904297,0
+NMT.US,D,20130430,000000,10.5779,10.6156,10.5027,10.5779,12074.397903938,0
+NMT.US,D,20130501,000000,10.6581,10.6581,10.5027,10.6087,4775.6419504666,0
+NMT.US,D,20130502,000000,10.6463,10.6463,10.5314,10.5314,5583.3615192558,0
+NMT.US,D,20130503,000000,10.5363,10.5869,10.5363,10.5363,2143.4858056745,0
+NMT.US,D,20130506,000000,10.4461,10.5185,10.4461,10.4878,18760.296634593,0
+NMT.US,D,20130507,000000,10.4798,10.4798,10.4145,10.4145,17542.659384641,0
+NMT.US,D,20130508,000000,10.4174,10.4739,10.4174,10.4531,7956.0377525744,0
+NMT.US,D,20130509,000000,10.4938,10.4938,10.3224,10.3699,8801.1143514201,0
+NMT.US,D,20130510,000000,10.3224,10.4174,10.3145,10.4145,9932.931397186,0
+NMT.US,D,20130513,000000,10.4027,10.4115,10.3412,10.3412,6545.557455576,0
+NMT.US,D,20130514,000000,10.3492,10.5749,10.3492,10.3749,13984.654684126,0
+NMT.US,D,20130515,000000,10.4027,10.4115,10.4027,10.4115,396.79223816773,0
+NMT.US,D,20130516,000000,10.4274,10.4511,10.2758,10.2758,10774.979047649,0
+NMT.US,D,20130517,000000,10.2917,10.4164,10.2164,10.2551,9402.8654301681,0
+NMT.US,D,20130520,000000,10.263,10.365,10.2323,10.2758,5697.4519083473,0
+NMT.US,D,20130521,000000,10.2688,10.2688,10.263,10.2688,3554.9757521338,0
+NMT.US,D,20130522,000000,10.3105,10.3105,10.1649,10.1649,13104.240354145,0
+NMT.US,D,20130523,000000,10.1045,10.148,10.1045,10.148,6778.7864810639,0
+NMT.US,D,20130524,000000,10.148,10.148,10.148,10.148,1428.6539872961,0
+NMT.US,D,20130528,000000,10.1045,10.1045,9.98667,10.0074,10947.629105477,0
+NMT.US,D,20130529,000000,10.0144,10.0144,9.65087,9.73507,26804.173890272,0
+NMT.US,D,20130530,000000,9.76378,9.80241,9.68553,9.71227,24025.618573637,0
+NMT.US,D,20130531,000000,9.81925,9.82519,9.46071,9.56272,58747.463536966,0
+NMT.US,D,20130603,000000,9.51122,9.62314,9.45278,9.54489,13242.5623303,0
+NMT.US,D,20130604,000000,9.51915,9.59937,9.38494,9.59937,24597.080168555,0
+NMT.US,D,20130605,000000,9.65087,9.68553,9.59937,9.6073,25683.462988578,0
+NMT.US,D,20130606,000000,9.51915,9.69247,9.51915,9.66573,16976.246037029,0
+NMT.US,D,20130607,000000,9.69841,9.74398,9.61621,9.65781,10028.84809598,0
+NMT.US,D,20130610,000000,9.57263,9.59937,9.47358,9.49141,16195.787003687,0
+NMT.US,D,20130611,000000,9.40108,9.43595,9.35047,9.37703,11330.286251191,0
+NMT.US,D,20130612,000000,9.32037,9.35642,9.01996,9.18298,65038.589328373,0
+NMT.US,D,20130613,000000,9.17071,9.29145,9.14773,9.26806,8874.8187620721,0
+NMT.US,D,20130614,000000,9.2749,9.28461,9.22974,9.26806,14288.559171881,0
+NMT.US,D,20130617,000000,9.32037,9.4409,9.32037,9.37405,29675.616957317,0
+NMT.US,D,20130618,000000,9.24341,9.32522,9.22974,9.3056,51570.875168273,0
+NMT.US,D,20130619,000000,9.16318,9.38,9.16318,9.3056,17647.662928584,0
+NMT.US,D,20130620,000000,9.22092,9.26806,9.11277,9.17071,64731.655892233,0
+NMT.US,D,20130621,000000,9.23855,9.50231,9.23855,9.43298,125291.44021167,0
+NMT.US,D,20130624,000000,9.17665,9.4409,9.01609,9.37405,58416.298513763,0
+NMT.US,D,20130625,000000,9.41019,9.53004,9.25014,9.4409,32953.948757141,0
+NMT.US,D,20130626,000000,9.53598,9.84599,9.53598,9.84599,10416.553488999,0
+NMT.US,D,20130627,000000,9.73507,9.93612,9.73507,9.73507,15472.877989619,0
+NMT.US,D,20130628,000000,9.9767,9.9767,9.60433,9.74101,23204.773561855,0
+NMT.US,D,20130701,000000,9.80044,9.92919,9.67167,9.74101,12026.944379272,0
+NMT.US,D,20130702,000000,9.83509,9.99554,9.57164,9.57164,16492.623945215,0
+NMT.US,D,20130703,000000,9.5855,9.62908,9.57758,9.57758,3829.6004055221,0
+NMT.US,D,20130705,000000,9.57164,9.75487,9.39019,9.54192,21608.517764034,0
+NMT.US,D,20130708,000000,9.55579,9.62116,9.38,9.4409,32300.705555883,0
+NMT.US,D,20130709,000000,9.38,9.47755,9.32037,9.3991,15446.627103633,0
+NMT.US,D,20130710,000000,9.38,9.39019,9.3475,9.39019,5109.8359220531,0
+NMT.US,D,20130711,000000,9.48052,9.61919,9.44585,9.61919,27426.11795824,0
+NMT.US,D,20130712,000000,9.61027,9.65384,9.54094,9.65384,11878.525908506,0
+NMT.US,D,20130715,000000,9.51321,9.61919,9.48052,9.5756,11549.380184225,0
+NMT.US,D,20130716,000000,9.50032,9.61919,9.40207,9.61919,14516.739950065,0
+NMT.US,D,20130717,000000,9.55975,9.6697,9.50825,9.65384,19720.47327199,0
+NMT.US,D,20130718,000000,9.60235,9.68653,9.53401,9.5756,5836.7835339635,0
+NMT.US,D,20130719,000000,9.54094,9.7321,9.48646,9.72516,53596.231987013,0
+NMT.US,D,20130722,000000,9.65384,9.65384,9.60235,9.60235,8568.8949753932,0
+NMT.US,D,20130723,000000,9.54589,9.61919,9.50032,9.61919,8447.7370400748,0
+NMT.US,D,20130724,000000,9.51321,9.52806,9.36037,9.46665,22919.042764395,0
+NMT.US,D,20130725,000000,9.38623,9.54589,9.27589,9.45378,42556.724780585,0
+NMT.US,D,20130726,000000,9.37703,9.46665,9.3367,9.38623,10891.088735662,0
+NMT.US,D,20130729,000000,9.40594,9.54094,9.38623,9.45972,18711.833460465,0
+NMT.US,D,20130730,000000,9.45378,9.60235,9.41515,9.53401,31857.469442509,0
+NMT.US,D,20130731,000000,9.55282,9.73902,9.55282,9.70238,27835.025989939,0
+NMT.US,D,20130801,000000,9.75289,9.82123,9.63999,9.63999,7074.613773133,0
+NMT.US,D,20130802,000000,9.73902,9.79944,9.55282,9.55282,8253.8843435653,0
+NMT.US,D,20130805,000000,9.49339,9.7836,9.49339,9.70238,33908.067497774,0
+NMT.US,D,20130806,000000,9.79152,9.82123,9.59145,9.59541,21039.075468039,0
+NMT.US,D,20130807,000000,9.53401,9.74793,9.53401,9.66078,8240.7589005726,0
+NMT.US,D,20130808,000000,9.61919,9.79152,9.61919,9.70238,8701.1590547824,0
+NMT.US,D,20130809,000000,9.82718,9.82718,9.53401,9.63404,15593.026275477,0
+NMT.US,D,20130812,000000,9.68653,9.73902,9.63404,9.71724,4611.0690883257,0
+NMT.US,D,20130813,000000,9.73604,9.73604,9.69247,9.69247,2256.566545305,0
+NMT.US,D,20130814,000000,9.56372,9.65087,9.55579,9.65087,4362.695320923,0
+NMT.US,D,20130815,000000,9.65682,9.65682,9.48151,9.59937,16365.408113132,0
+NMT.US,D,20130816,000000,9.50231,9.55579,9.49637,9.52409,9220.1188777296,0
+NMT.US,D,20130819,000000,9.48944,9.48944,9.35443,9.38919,18175.70959668,0
+NMT.US,D,20130820,000000,9.31443,9.52409,9.31443,9.51024,19003.62215469,0
+NMT.US,D,20130821,000000,9.4409,9.44981,9.31443,9.32522,15537.495555122,0
+NMT.US,D,20130822,000000,9.36325,9.39811,9.23668,9.27788,32995.344385042,0
+NMT.US,D,20130823,000000,9.32522,9.35443,9.24726,9.35443,13666.615103914,0
+NMT.US,D,20130826,000000,9.37306,9.37306,9.16794,9.27292,60488.099207707,0
+NMT.US,D,20130827,000000,9.16794,9.21894,9.16794,9.21894,6799.9891197447,0
+NMT.US,D,20130828,000000,9.22676,9.22676,9.08306,9.18884,13978.596787359,0
+NMT.US,D,20130829,000000,9.15159,9.30956,9.14575,9.18111,20028.416357591,0
+NMT.US,D,20130830,000000,9.17467,9.24726,9.17467,9.24726,5495.52201615,0
+NMT.US,D,20130903,000000,9.27589,9.28085,9.13407,9.20052,16940.908305894,0
+NMT.US,D,20130904,000000,9.27589,9.27589,9.04917,9.05779,42756.635373861,0
+NMT.US,D,20130905,000000,9.02096,9.09444,9.00877,9.07147,11026.381763435,0
+NMT.US,D,20130906,000000,9.02096,9.08702,9.02096,9.05779,18109.072732255,0
+NMT.US,D,20130909,000000,9.09642,9.09642,8.99322,9.03066,21502.504570632,0
+NMT.US,D,20130910,000000,9.03412,9.08702,9.03412,9.03412,6966.5812808075,0
+NMT.US,D,20130911,000000,9.0268,9.07147,8.98093,9.00095,40761.56803895,0
+NMT.US,D,20130912,000000,9.0268,9.08702,8.97469,9.05779,18515.961465033,0
+NMT.US,D,20130913,000000,9.02096,9.12762,8.97469,9.09444,27378.664433573,0
+NMT.US,D,20130916,000000,9.20052,9.20052,8.91825,9.0268,17177.166279764,0
+NMT.US,D,20130917,000000,9.08702,9.16506,9.04917,9.12188,54625.064787757,0
+NMT.US,D,20130918,000000,9.09444,9.24529,9.09444,9.16506,26806.193189194,0
+NMT.US,D,20130919,000000,9.20835,9.22379,9.01609,9.12188,32595.523198491,0
+NMT.US,D,20130920,000000,9.07147,9.3367,9.07147,9.13407,57862.00095968,0
+NMT.US,D,20130923,000000,9.28085,9.28847,9.13407,9.27589,9290.7943399986,0
+NMT.US,D,20130924,000000,9.30759,9.30759,9.05779,9.11377,54127.307603491,0
+NMT.US,D,20130925,000000,9.15644,9.18595,9.13407,9.17269,11283.842375986,0
+NMT.US,D,20130926,000000,9.14188,9.21597,9.10108,9.18595,23087.654224381,0
+NMT.US,D,20130927,000000,9.13407,9.20052,9.12188,9.20052,12063.291759869,0
+NMT.US,D,20130930,000000,9.13407,9.17834,9.07147,9.10108,15478.935886385,0
+NMT.US,D,20131001,000000,9.13407,9.14188,9.10791,9.13407,15420.376217649,0
+NMT.US,D,20131002,000000,9.20052,9.20052,9.06573,9.13407,6732.3426058586,0
+NMT.US,D,20131003,000000,9.17269,9.17269,9.02096,9.0268,39872.066863821,0
+NMT.US,D,20131004,000000,9.04917,9.12762,8.98093,9.12762,57005.818216764,0
+NMT.US,D,20131007,000000,9.07147,9.08008,9.01609,9.08008,10187.363061354,0
+NMT.US,D,20131008,000000,9.00877,9.11377,8.98093,9.03412,18750.200139982,0
+NMT.US,D,20131009,000000,9.00095,9.00095,8.87298,8.95668,65052.724420827,0
+NMT.US,D,20131010,000000,8.98569,9.02482,8.96123,8.98569,24243.70285721,0
+NMT.US,D,20131011,000000,8.98569,9.01254,8.96123,8.96123,5595.4773127877,0
+NMT.US,D,20131014,000000,8.96123,9.09167,8.95419,8.99422,26560.848370174,0
+NMT.US,D,20131015,000000,8.97826,9.0677,8.97826,8.99807,8961.6486157169,0
+NMT.US,D,20131016,000000,9.01254,9.02482,8.93072,9.01897,10298.424502063,0
+NMT.US,D,20131017,000000,9.02482,9.16228,9.02482,9.08503,28985.016726003,0
+NMT.US,D,20131018,000000,9.08503,9.17071,9.0463,9.0463,13129.48159067,0
+NMT.US,D,20131021,000000,9.09841,9.09841,9.03888,9.03888,3491.3678360916,0
+NMT.US,D,20131022,000000,9.03888,9.14773,9.03155,9.07622,48896.313746119,0
+NMT.US,D,20131023,000000,9.1409,9.1409,9.07622,9.09167,3228.8589762351,0
+NMT.US,D,20131024,000000,9.05482,9.22092,9.05482,9.09167,27649.250489118,0
+NMT.US,D,20131025,000000,9.09167,9.12475,9.05482,9.09841,16965.139892958,0
+NMT.US,D,20131028,000000,9.15447,9.15447,9.10494,9.13139,17610.305898528,0
+NMT.US,D,20131029,000000,9.17665,9.17665,9.09841,9.12475,14491.49871354,0
+NMT.US,D,20131030,000000,9.13139,9.13139,9.11891,9.11891,391.7439908628,0
+NMT.US,D,20131031,000000,9.09841,9.13139,9.03155,9.09167,25821.784964732,0
+NMT.US,D,20131101,000000,9.12475,9.12475,8.94756,9.0048,48825.63828385,0
+NMT.US,D,20131104,000000,9.08503,9.08503,9.02482,9.03888,5762.0694738505,0
+NMT.US,D,20131105,000000,8.99422,9.03155,8.95419,8.96985,72145.511884257,0
+NMT.US,D,20131106,000000,9.03155,9.03155,8.99807,8.99807,4093.1189148397,0
+NMT.US,D,20131107,000000,8.96985,9.01897,8.96985,9.0048,22860.483095658,0
+NMT.US,D,20131108,000000,8.97826,8.97826,8.87784,8.92299,37992.099567464,0
+NMT.US,D,20131111,000000,8.93706,8.94192,8.88575,8.93706,5272.389485272,0
+NMT.US,D,20131112,000000,8.88575,8.93072,8.8401,8.89161,23521.803492605,0
+NMT.US,D,20131113,000000,8.84475,8.88388,8.76908,8.80969,28879.0035326,0
+NMT.US,D,20131114,000000,8.79672,8.84475,8.70262,8.74611,69679.947900528,0
+NMT.US,D,20131115,000000,8.76374,8.80969,8.71066,8.76374,18104.024484951,0
+NMT.US,D,20131118,000000,8.76374,8.80315,8.75443,8.7773,14725.737388489,0
+NMT.US,D,20131119,000000,8.74037,8.87397,8.74037,8.79028,53117.658142505,0
+NMT.US,D,20131120,000000,8.74037,8.83624,8.74037,8.78454,37328.759871596,0
+NMT.US,D,20131121,000000,8.7773,8.7773,8.73303,8.76908,15255.803355507,0
+NMT.US,D,20131122,000000,8.71066,8.78454,8.71066,8.76374,36197.952475291,0
+NMT.US,D,20131125,000000,8.71807,8.7773,8.69341,8.75443,45037.433506229,0
+NMT.US,D,20131126,000000,8.71807,8.7773,8.65785,8.66676,44982.912435336,0
+NMT.US,D,20131127,000000,8.6742,8.74037,8.65083,8.67975,21728.666049893,0
+NMT.US,D,20131129,000000,8.69341,8.74611,8.69341,8.73303,28164.17171422,0
+NMT.US,D,20131202,000000,8.6742,8.70262,8.59645,8.70262,45195.948471604,0
+NMT.US,D,20131203,000000,8.73303,8.73303,8.68589,8.70262,20177.844477816,0
+NMT.US,D,20131204,000000,8.63606,8.72471,8.56941,8.71066,71729.536306332,0
+NMT.US,D,20131205,000000,8.70262,8.74611,8.65083,8.67975,13701.952835049,0
+NMT.US,D,20131206,000000,8.60546,8.70262,8.58308,8.65785,24180.094941168,0
+NMT.US,D,20131209,000000,8.62102,8.63606,8.56297,8.62883,11761.406571033,0
+NMT.US,D,20131210,000000,8.58308,8.65785,8.58308,8.62883,23308.767456336,0
+NMT.US,D,20131211,000000,8.6632,8.68222,8.61735,8.64815,9698.6927222372,0
+NMT.US,D,20131212,000000,8.60824,8.65429,8.54445,8.60824,67209.335669495,0
+NMT.US,D,20131213,000000,8.60101,8.62468,8.55871,8.61735,18425.093013544,0
+NMT.US,D,20131216,000000,8.60824,8.60824,8.55871,8.57208,44969.786992342,0
+NMT.US,D,20131217,000000,8.55871,8.73847,8.55871,8.68222,133504.9385768,0
+NMT.US,D,20131218,000000,8.68976,8.80771,8.68222,8.77443,38665.535757943,0
+NMT.US,D,20131219,000000,8.78741,8.86218,8.78741,8.81613,70363.480585617,0
+NMT.US,D,20131220,000000,8.82356,8.90131,8.78741,8.86218,58926.17149156,0
+NMT.US,D,20131223,000000,8.90131,8.91072,8.84198,8.88091,78675.924597919,0
+NMT.US,D,20131224,000000,8.86218,8.88091,8.78741,8.88091,15329.50776616,0
+NMT.US,D,20131226,000000,8.89249,8.89249,8.78741,8.85674,54677.566559728,0
+NMT.US,D,20131227,000000,8.8504,8.85674,8.74344,8.77443,32979.189993666,0
+NMT.US,D,20131230,000000,8.73847,8.8504,8.70709,8.80147,89745.721288176,0
+NMT.US,D,20131231,000000,8.7675,8.8504,8.72936,8.7675,41307.788397344,0
+NMT.US,D,20140102,000000,8.78077,8.78741,8.72174,8.76284,14146.198597883,0
+NMT.US,D,20140103,000000,8.88091,8.88091,8.78077,8.83287,55272.25009225,0
+NMT.US,D,20140106,000000,8.84198,9.00095,8.84198,8.98093,93741.91385476,0
+NMT.US,D,20140107,000000,8.98093,9.00095,8.92488,8.92488,15328.498116698,0
+NMT.US,D,20140108,000000,8.92488,9.01609,8.88675,8.97381,34367.458002522,0
+NMT.US,D,20140109,000000,8.95569,9.01609,8.90131,8.90131,40703.008370214,0
+NMT.US,D,20140110,000000,8.85674,9.05779,8.85674,9.05779,20065.773387647,0
+NMT.US,D,20140113,000000,9.06285,9.09841,9.01799,9.07721,10500.354394261,0
+NMT.US,D,20140114,000000,9.03155,9.09841,9.03155,9.0687,6802.0084186666,0
+NMT.US,D,20140115,000000,9.07721,9.12663,9.0687,9.0687,36934.996581811,0
+NMT.US,D,20140116,000000,9.06285,9.12088,9.03155,9.11277,19358.009115496,0
+NMT.US,D,20140117,000000,9.11277,9.17734,9.07721,9.15644,33184.148834246,0
+NMT.US,D,20140121,000000,9.13317,9.14971,9.11277,9.11277,31020.470039352,0
+NMT.US,D,20140122,000000,9.17734,9.19369,9.03888,9.14971,35794.092690897,0
+NMT.US,D,20140123,000000,9.16506,9.22478,9.16506,9.20835,11246.48534593,0
+NMT.US,D,20140124,000000,9.1717,9.20835,9.15644,9.20835,10310.540295594,0
+NMT.US,D,20140127,000000,9.20835,9.20835,9.14188,9.14188,1598.2750967418,0
+NMT.US,D,20140128,000000,9.13317,9.20052,9.13317,9.17734,26057.033289142,0
+NMT.US,D,20140129,000000,9.19369,9.19369,9.15644,9.16506,8280.135229551,0
+NMT.US,D,20140130,000000,9.15644,9.22478,9.15644,9.20835,6335.5503676908,0
+NMT.US,D,20140131,000000,9.22478,9.28282,9.22478,9.25499,19255.024870475,0
+NMT.US,D,20140203,000000,9.24628,9.30362,9.24252,9.30362,16117.034345728,0
+NMT.US,D,20140204,000000,9.24628,9.28946,9.20052,9.20835,9187.810094978,0
+NMT.US,D,20140205,000000,9.19369,9.19369,9.18595,9.18595,2957.2632712297,0
+NMT.US,D,20140206,000000,9.21696,9.25598,9.20835,9.24628,5661.1045277518,0
+NMT.US,D,20140207,000000,9.24252,9.28946,9.23459,9.25598,12301.569032661,0
+NMT.US,D,20140210,000000,9.24252,9.30362,9.24252,9.30362,9748.1655458255,0
+NMT.US,D,20140211,000000,9.28946,9.30956,9.28946,9.28946,4989.6876361957,0
+NMT.US,D,20140212,000000,9.2749,9.30065,9.24439,9.27005,6387.0424902011,0
+NMT.US,D,20140213,000000,9.27985,9.31155,9.24439,9.25113,5463.2132333985,0
+NMT.US,D,20140214,000000,9.24439,9.27005,9.19765,9.19765,13358.672018313,0
+NMT.US,D,20140218,000000,9.24439,9.24439,9.17467,9.18982,16157.420324168,0
+NMT.US,D,20140219,000000,9.18982,9.26093,9.18982,9.20349,5995.2984993384,0
+NMT.US,D,20140220,000000,9.16794,9.26093,9.16794,9.22974,7624.8727293707,0
+NMT.US,D,20140221,000000,9.23855,9.27005,9.23855,9.27005,4395.0041036746,0
+NMT.US,D,20140224,000000,9.27005,9.30065,9.27005,9.2953,10555.885114614,0
+NMT.US,D,20140225,000000,9.27005,9.30065,9.26093,9.27005,11582.698616438,0
+NMT.US,D,20140226,000000,9.2749,9.30065,9.26093,9.26093,4681.7445505948,0
+NMT.US,D,20140227,000000,9.27005,9.30759,9.27005,9.30759,14748.959326093,0
+NMT.US,D,20140228,000000,9.30065,9.30759,9.27985,9.30759,13763.541452168,0
+NMT.US,D,20140303,000000,9.30759,9.35246,9.30759,9.35246,5368.3061840657,0
+NMT.US,D,20140304,000000,9.379,9.40891,9.35246,9.379,20065.773387647,0
+NMT.US,D,20140305,000000,9.37108,9.37108,9.3367,9.34364,4057.7811837051,0
+NMT.US,D,20140306,000000,9.35246,9.39713,9.31253,9.3174,12202.623385483,0
+NMT.US,D,20140307,000000,9.31155,9.31155,9.22974,9.28659,9558.3514471601,0
+NMT.US,D,20140310,000000,9.27985,9.30759,9.26906,9.30759,8769.8152181296,0
+NMT.US,D,20140311,000000,9.30065,9.30759,9.2953,9.30065,1651.7865181741,0
+NMT.US,D,20140312,000000,9.32611,9.32611,9.30956,9.32037,11708.904799061,0
+NMT.US,D,20140313,000000,9.33373,9.38394,9.33373,9.3574,12126.899675911,0
+NMT.US,D,20140314,000000,9.32037,9.40108,9.32037,9.38394,3025.9194345768,0
+NMT.US,D,20140317,000000,9.38394,9.43793,9.38394,9.41515,11068.787040796,0
+NMT.US,D,20140318,000000,9.38394,9.38394,9.38394,9.38394,394.77293924575,0
+NMT.US,D,20140319,000000,9.34166,9.41515,9.27788,9.28282,30620.648852801,0
+NMT.US,D,20140320,000000,9.21696,9.27788,9.21696,9.27788,10376.167510559,0
+NMT.US,D,20140321,000000,9.28282,9.29729,9.25598,9.27292,5475.3290269303,0
+NMT.US,D,20140324,000000,9.23459,9.32611,9.23459,9.32611,5403.6439152002,0
+NMT.US,D,20140325,000000,9.26489,9.31541,9.23459,9.30462,19331.75822951,0
+NMT.US,D,20140326,000000,9.30956,9.32611,9.29729,9.32611,7095.8164118137,0
+NMT.US,D,20140327,000000,9.40108,9.40108,9.34166,9.34166,10334.771882658,0
+NMT.US,D,20140328,000000,9.33373,9.37603,9.32037,9.36711,7449.193723159,0
+NMT.US,D,20140331,000000,9.32037,9.34949,9.32037,9.34949,2568.5482287498,0
+NMT.US,D,20140401,000000,9.36711,9.36711,9.30462,9.32037,17475.012870756,0
+NMT.US,D,20140402,000000,9.36711,9.36711,9.30956,9.30956,35301.383753936,0
+NMT.US,D,20140403,000000,9.32611,9.36711,9.32037,9.32611,8412.3993089402,0
+NMT.US,D,20140404,000000,9.34949,9.41515,9.32611,9.34166,32638.938125314,0
+NMT.US,D,20140407,000000,9.40108,9.43001,9.34166,9.41515,53279.202056262,0
+NMT.US,D,20140408,000000,9.42307,9.44684,9.40108,9.42307,21442.935252434,0
+NMT.US,D,20140409,000000,9.43793,9.45477,9.42307,9.43793,16412.861637798,0
+NMT.US,D,20140410,000000,9.45477,9.48844,9.43793,9.45477,21611.546712417,0
+NMT.US,D,20140411,000000,9.49339,9.65285,9.43397,9.49339,39959.906366928,0
+NMT.US,D,20140414,000000,9.49339,9.54192,9.47358,9.47953,19023.815143909,0
+NMT.US,D,20140415,000000,9.53499,9.57858,9.50032,9.51419,22037.618784954,0
+NMT.US,D,20140416,000000,9.50825,9.59343,9.50825,9.54192,38185.952263974,0
+NMT.US,D,20140417,000000,9.53499,9.54787,9.50032,9.50825,8186.2378296793,0
+NMT.US,D,20140421,000000,9.55579,9.58649,9.52112,9.52112,15740.435096781,0
+NMT.US,D,20140422,000000,9.59343,9.62413,9.54192,9.55579,40183.038897805,0
+NMT.US,D,20140423,000000,9.56272,9.65979,9.56272,9.63799,17643.62433074,0
+NMT.US,D,20140424,000000,9.62413,9.70336,9.61621,9.67564,14759.055820702,0
+NMT.US,D,20140425,000000,9.68256,9.74199,9.67564,9.68256,7909.5938773689,0
+NMT.US,D,20140428,000000,9.72713,9.76378,9.65979,9.70336,25403.790087884,0
+NMT.US,D,20140429,000000,9.83312,9.83312,9.68256,9.7113,26555.800122869,0
+NMT.US,D,20140430,000000,9.73507,9.79647,9.73507,9.79647,9439.2128107636,0
+NMT.US,D,20140501,000000,9.81232,9.81925,9.74199,9.77964,34499.722081912,0
+NMT.US,D,20140502,000000,9.80538,9.80538,9.76378,9.76378,2965.3404669176,0
+NMT.US,D,20140505,000000,9.78657,9.78657,9.7509,9.77171,3259.1484600648,0
+NMT.US,D,20140506,000000,9.72713,9.77171,9.72713,9.74199,10553.865815693,0
+NMT.US,D,20140507,000000,9.75587,9.81232,9.7509,9.77171,42608.216903095,0
+NMT.US,D,20140508,000000,9.76378,9.78657,9.76378,9.77964,7156.3953794729,0
+NMT.US,D,20140509,000000,9.76378,9.79647,9.75587,9.77964,9309.9776797574,0
+NMT.US,D,20140512,000000,9.77171,9.78657,9.77171,9.77171,13589.88174488,0
+NMT.US,D,20140513,000000,9.76874,9.82421,9.76874,9.80142,2408.013964453,0
+NMT.US,D,20140514,000000,9.81727,9.83609,9.81727,9.83609,6869.6549325528,0
+NMT.US,D,20140515,000000,9.84896,9.86382,9.84203,9.84203,7779.3490969017,0
+NMT.US,D,20140516,000000,9.85589,9.85589,9.83609,9.84896,6828.2593046523,0
+NMT.US,D,20140519,000000,9.87868,9.87868,9.83015,9.83015,6833.3075519573,0
+NMT.US,D,20140520,000000,9.83609,9.86382,9.81727,9.84203,8759.7187235196,0
+NMT.US,D,20140521,000000,9.85589,9.87075,9.80142,9.84203,14438.99694157,0
+NMT.US,D,20140522,000000,9.86382,9.86382,9.81727,9.83015,7726.8473249304,0
+NMT.US,D,20140523,000000,9.83015,9.84203,9.76874,9.80835,7946.9509074255,0
+NMT.US,D,20140527,000000,9.80835,9.85589,9.80835,9.85589,20788.682401714,0
+NMT.US,D,20140528,000000,9.88957,9.88957,9.83015,9.84203,4018.4048547266,0
+NMT.US,D,20140529,000000,9.84203,9.97969,9.84203,9.88957,29111.222908626,0
+NMT.US,D,20140530,000000,9.87075,9.8866,9.81727,9.85589,24711.170557646,0
+NMT.US,D,20140602,000000,9.8866,9.90343,9.83609,9.83609,3051.1606711015,0
+NMT.US,D,20140603,000000,9.87075,9.87075,9.81727,9.81727,10051.060384121,0
+NMT.US,D,20140604,000000,9.82718,9.85292,9.78062,9.78755,10328.713985893,0
+NMT.US,D,20140605,000000,9.68256,9.80538,9.68256,9.80538,8247.8264467995,0
+NMT.US,D,20140606,000000,9.7727,9.86085,9.7727,9.78755,5091.6622317554,0
+NMT.US,D,20140609,000000,9.78755,9.87372,9.78755,9.83411,27793.630362039,0
+NMT.US,D,20140610,000000,9.80538,9.88264,9.7727,9.7727,25772.312141144,0
+NMT.US,D,20140611,000000,9.74199,9.81331,9.68753,9.81331,73575.175521015,0
+NMT.US,D,20140612,000000,9.82024,9.83411,9.71921,9.78062,28083.399757342,0
+NMT.US,D,20140613,000000,9.7727,9.7727,9.70336,9.75587,14382.456571754,0
+NMT.US,D,20140616,000000,9.7113,9.81331,9.70336,9.78755,24647.562641604,0
+NMT.US,D,20140617,000000,9.76478,9.85392,9.65285,9.65285,53602.289883778,0
+NMT.US,D,20140618,000000,9.61522,9.86878,9.61522,9.86184,140883.45683768,0
+NMT.US,D,20140619,000000,9.83906,9.89552,9.82123,9.89552,19280.266106999,0
+NMT.US,D,20140620,000000,9.86878,9.90046,9.78855,9.90046,33026.643518333,0
+NMT.US,D,20140623,000000,9.88264,9.88759,9.83906,9.87472,25261.429513885,0
+NMT.US,D,20140624,000000,9.89552,9.92423,9.88264,9.88264,40041.687973266,0
+NMT.US,D,20140625,000000,9.84599,9.94701,9.84599,9.88759,15711.155262413,0
+NMT.US,D,20140626,000000,9.87472,9.94701,9.83906,9.9074,19340.845074659,0
+NMT.US,D,20140627,000000,9.86878,9.91532,9.86878,9.90046,19627.585521579,0
+NMT.US,D,20140630,000000,9.90046,9.91532,9.83906,9.89552,41237.112935075,0
+NMT.US,D,20140701,000000,9.92423,9.93315,9.84599,9.88264,42045.842153326,0
+NMT.US,D,20140702,000000,9.88264,9.97076,9.87472,9.97076,60604.208895719,0
+NMT.US,D,20140703,000000,9.94701,9.96092,9.90046,9.94701,38414.133042157,0
+NMT.US,D,20140707,000000,9.93315,10.0321,9.92423,9.99654,31534.381614994,0
+NMT.US,D,20140708,000000,10.0024,10.1095,9.9767,10.056,26348.821983367,0
+NMT.US,D,20140709,000000,10.0401,10.0401,10.0234,10.0401,6896.9154679994,0
+NMT.US,D,20140710,000000,10.0491,10.0728,9.96092,9.99654,8794.0468051932,0
+NMT.US,D,20140711,000000,10.0451,10.147,9.96579,10.147,15760.628086,0
+NMT.US,D,20140714,000000,10.1125,10.2521,10.0926,10.1263,36764.365822905,0
+NMT.US,D,20140715,000000,10.1164,10.147,10.0531,10.0688,20271.741877689,0
+NMT.US,D,20140716,000000,10.0371,10.0619,9.97371,10.0194,24934.303088524,0
+NMT.US,D,20140717,000000,10.0451,10.0926,10.0194,10.0619,15930.249195446,0
+NMT.US,D,20140718,000000,9.99166,10.0531,9.98169,9.98169,14080.571382919,0
+NMT.US,D,20140721,000000,9.95893,10.0688,9.95893,10.0194,4222.3540458459,0
+NMT.US,D,20140722,000000,10.0291,10.0451,9.99166,10.0371,24014.512429566,0
+NMT.US,D,20140723,000000,10.0619,10.0619,9.97371,9.97371,9496.7628300399,0
+NMT.US,D,20140724,000000,9.97371,9.99943,9.94999,9.97371,2553.4034868351,0
+NMT.US,D,20140725,000000,10.0194,10.0194,9.96579,10.0064,9944.0375412569,0
+NMT.US,D,20140728,000000,9.99943,9.99943,9.91136,9.92028,36419.065707247,0
+NMT.US,D,20140729,000000,9.94502,9.99166,9.90343,9.99166,14715.640893879,0
+NMT.US,D,20140730,000000,9.96579,9.96579,9.74596,9.74596,29149.589588144,0
+NMT.US,D,20140731,000000,9.76874,9.76874,9.63999,9.69147,39755.957175808,0
+NMT.US,D,20140801,000000,9.74596,9.77667,9.73804,9.75884,19042.998483669,0
+NMT.US,D,20140804,000000,9.79251,9.79251,9.63999,9.65484,11498.897711176,0
+NMT.US,D,20140805,000000,9.63999,9.83015,9.63999,9.83015,49203.24718226,0
+NMT.US,D,20140806,000000,9.80835,9.87075,9.77667,9.80835,37179.33175137,0
+NMT.US,D,20140807,000000,9.75884,9.85689,9.75884,9.84995,13368.768512924,0
+NMT.US,D,20140808,000000,9.85689,9.91136,9.85689,9.91136,11248.504644852,0
+NMT.US,D,20140811,000000,9.87075,9.96579,9.87075,9.92028,22107.284597762,0
+NMT.US,D,20140812,000000,9.92028,9.92819,9.90343,9.91136,5971.0669122747,0
+NMT.US,D,20140813,000000,9.93413,9.948,9.90046,9.90046,14501.59520815,0
+NMT.US,D,20140814,000000,9.92522,9.93413,9.86184,9.86184,10336.791181581,0
+NMT.US,D,20140815,000000,9.90046,9.9074,9.82718,9.84599,5963.9993660477,0
+NMT.US,D,20140818,000000,9.80538,9.84599,9.74199,9.74199,51200.333816091,0
+NMT.US,D,20140819,000000,9.81331,9.88264,9.78755,9.84599,43826.863802507,0
+NMT.US,D,20140820,000000,9.88264,9.95495,9.87472,9.87472,12262.192703682,0
+NMT.US,D,20140821,000000,9.87472,9.90046,9.85392,9.88759,9527.0523138694,0
+NMT.US,D,20140822,000000,9.88759,9.92522,9.82718,9.86878,19588.209192601,0
+NMT.US,D,20140825,000000,9.83906,9.88264,9.82718,9.83906,7147.308534324,0
+NMT.US,D,20140826,000000,9.86878,9.88264,9.83906,9.87472,8021.6649675384,0
+NMT.US,D,20140827,000000,9.9074,9.9074,9.78755,9.78755,41382.502457458,0
+NMT.US,D,20140828,000000,9.75587,9.86878,9.75587,9.81331,21527.745807155,0
+NMT.US,D,20140829,000000,9.82123,9.90046,9.82123,9.88264,27082.837141505,0
+NMT.US,D,20140902,000000,9.88264,9.91632,9.82123,9.90046,36238.338453731,0
+NMT.US,D,20140903,000000,9.92522,9.92522,9.86878,9.90046,12980.053470443,0
+NMT.US,D,20140904,000000,9.87472,9.91632,9.86878,9.90046,8976.7933576318,0
+NMT.US,D,20140905,000000,9.9074,9.91632,9.87472,9.91632,14294.617068649,0
+NMT.US,D,20140908,000000,9.89552,9.93413,9.88759,9.93413,10778.007996031,0
+NMT.US,D,20140909,000000,9.91632,9.93413,9.89552,9.9074,7371.450714663,0
+NMT.US,D,20140910,000000,9.88759,9.89552,9.88264,9.88264,5752.9826287015,0
+NMT.US,D,20140911,000000,9.91235,9.93018,9.87075,9.92225,29765.475759346,0
+NMT.US,D,20140912,000000,9.8866,9.95197,9.8866,9.95197,12848.799040515,0
+NMT.US,D,20140915,000000,9.94601,9.96092,9.92225,9.96092,8448.7466895357,0
+NMT.US,D,20140916,000000,9.91235,9.96778,9.85689,9.96778,43300.836433332,0
+NMT.US,D,20140917,000000,9.98368,9.98368,9.93018,9.95197,13870.564295034,0
+NMT.US,D,20140918,000000,9.92225,9.93806,9.92225,9.92225,8645.6283344282,0
+NMT.US,D,20140919,000000,9.93806,9.94601,9.90443,9.94601,15809.091260128,0
+NMT.US,D,20140922,000000,9.93018,9.94601,9.92225,9.92225,9042.4205725958,0
+NMT.US,D,20140923,000000,9.94601,9.94601,9.84995,9.94601,30000.724083756,0
+NMT.US,D,20140924,000000,9.94601,9.99365,9.94601,9.97471,5456.1456871715,0
+NMT.US,D,20140925,000000,9.95197,10.0014,9.92225,10.0014,21724.627452048,0
+NMT.US,D,20140926,000000,9.96092,10.0391,9.96092,10.0391,11873.477661202,0
+NMT.US,D,20140929,000000,9.96092,10.0074,9.92225,10.0074,16064.532573758,0
+NMT.US,D,20140930,000000,10.0074,10.0471,9.95197,9.96778,20355.542782951,0
+NMT.US,D,20141001,000000,10.0074,10.0074,9.92225,9.93806,23006.882267502,0
+NMT.US,D,20141002,000000,9.99365,10.0638,9.92225,10.0638,18757.267686209,0
+NMT.US,D,20141003,000000,9.97471,10.0301,9.95197,9.98368,11450.434537049,0
+NMT.US,D,20141006,000000,9.95197,10.0301,9.95197,10.0074,11274.755530837,0
+NMT.US,D,20141007,000000,10.0074,10.0134,9.99365,10.0134,6343.6275633787,0
+NMT.US,D,20141008,000000,9.97471,10.055,9.97471,10.0301,6128.5722281886,0
+NMT.US,D,20141009,000000,10.0638,10.0956,10.0391,10.0876,4119.3698008253,0
+NMT.US,D,20141010,000000,10.0857,10.0857,10.0164,10.0164,6415.3126751087,0
+NMT.US,D,20141014,000000,9.98866,10.0034,9.97271,9.97869,11234.369552398,0
+NMT.US,D,20141015,000000,10.0263,10.0431,9.97869,10.0104,11089.989679477,0
+NMT.US,D,20141016,000000,9.97869,10.0521,9.95595,10.0034,20360.591030256,0
+NMT.US,D,20141017,000000,10.0521,10.0521,9.97271,10.0164,6534.4513115052,0
+NMT.US,D,20141020,000000,9.98866,10.0263,9.93413,10.0164,23416.799948662,0
+NMT.US,D,20141021,000000,10.0034,10.0521,9.97869,10.0521,34207.933387687,0
+NMT.US,D,20141022,000000,9.99844,10.0263,9.97869,10.0034,14603.56980371,0
+NMT.US,D,20141023,000000,10.0104,10.0263,10.0034,10.0034,1668.9505590109,0
+NMT.US,D,20141024,000000,10.0034,10.0104,9.97271,9.97869,9054.5363661277,0
+NMT.US,D,20141027,000000,10.0164,10.0351,10.0034,10.0104,7426.9814350174,0
+NMT.US,D,20141028,000000,10.0351,10.0351,9.95595,9.97869,16181.651911232,0
+NMT.US,D,20141029,000000,10.0351,10.0431,9.99844,10.0164,4934.1569158415,0
+NMT.US,D,20141030,000000,10.0668,10.0668,10.0164,10.0164,7943.9219590425,0
+NMT.US,D,20141031,000000,9.99844,9.99844,9.98866,9.99844,436.1685671462,0
+NMT.US,D,20141103,000000,10.0263,10.0758,10.0034,10.0164,35117.627552035,0
+NMT.US,D,20141104,000000,10.0589,10.0589,9.96291,10.0351,30724.642747283,0
+NMT.US,D,20141105,000000,10.0034,10.0351,10.0034,10.0164,4529.2874819858,0
+NMT.US,D,20141106,000000,10.0263,10.0857,9.97869,10.0857,23404.68415513,0
+NMT.US,D,20141107,000000,10.0104,10.0164,9.99844,10.0104,13902.873077785,0
+NMT.US,D,20141110,000000,9.99844,10.0351,9.99844,10.0164,5959.9607682038,0
+NMT.US,D,20141111,000000,10.0104,10.0263,9.99844,9.99844,7794.4938388164,0
+NMT.US,D,20141112,000000,10.0024,10.0224,10.0024,10.0074,6092.2248475931,0
+NMT.US,D,20141113,000000,10.0024,10.0074,9.97471,9.98368,18333.214912594,0
+NMT.US,D,20141114,000000,10.0224,10.0224,10.0074,10.0074,2935.050983088,0
+NMT.US,D,20141117,000000,10.0144,10.0144,9.91235,9.91235,40416.267923293,0
+NMT.US,D,20141118,000000,9.96092,9.97471,9.89948,9.89948,12831.634999679,0
+NMT.US,D,20141119,000000,9.89948,9.95197,9.89948,9.92225,12017.857534123,0
+NMT.US,D,20141120,000000,9.93018,9.95197,9.89948,9.95197,33048.855806474,0
+NMT.US,D,20141121,000000,9.91235,9.96092,9.91235,9.93018,8746.5932805268,0
+NMT.US,D,20141124,000000,9.93806,10.0024,9.86382,9.90443,105198.40628858,0
+NMT.US,D,20141125,000000,9.8866,9.93018,9.86382,9.93018,26873.83970308,0
+NMT.US,D,20141126,000000,9.93806,9.96778,9.86382,9.94601,27702.76191055,0
+NMT.US,D,20141128,000000,9.93806,9.94601,9.93018,9.94601,1668.9505590109,0
+NMT.US,D,20141201,000000,9.92225,9.98368,9.92225,9.96092,11018.304567747,0
+NMT.US,D,20141202,000000,10.0074,10.0074,9.93806,9.95197,32464.268768563,0
+NMT.US,D,20141203,000000,9.98368,10.0144,9.96092,9.98368,22565.66545305,0
+NMT.US,D,20141204,000000,10.0144,10.0391,9.99365,10.0144,23004.862968579,0
+NMT.US,D,20141205,000000,9.97471,10.0024,9.96092,10.0024,12460.083998036,0
+NMT.US,D,20141208,000000,9.97471,9.98368,9.94601,9.94601,13528.293127759,0
+NMT.US,D,20141209,000000,9.98368,9.98368,9.94601,9.94601,12298.540084277,0
+NMT.US,D,20141210,000000,9.94601,9.98368,9.94601,9.97471,12581.241933355,0
+NMT.US,D,20141211,000000,10.0004,10.0004,9.92819,9.94899,18288.790336311,0
+NMT.US,D,20141212,000000,9.97371,10.0124,9.97371,9.98169,28463.027954673,0
+NMT.US,D,20141215,000000,10.0004,10.0541,10.0004,10.0204,19085.403761029,0
+NMT.US,D,20141216,000000,10.0301,10.0541,10.0074,10.0074,18403.890374864,0
+NMT.US,D,20141217,000000,10.0956,10.0956,10.0074,10.0461,22780.720788241,0
+NMT.US,D,20141218,000000,10.0541,10.1025,10.0124,10.0381,3390.4028899929,0
+NMT.US,D,20141219,000000,10.0708,10.0876,10.0204,10.0798,16921.724966135,0
+NMT.US,D,20141222,000000,10.0381,10.0876,9.98169,10.0124,32702.546041356,0
+NMT.US,D,20141223,000000,10.0204,10.0798,10.0124,10.0204,27417.03111309,0
+NMT.US,D,20141224,000000,10.0074,10.0074,9.98169,10.0004,3640.7959563177,0
+NMT.US,D,20141226,000000,10.0628,10.0798,10.0004,10.0301,12628.695458021,0
+NMT.US,D,20141229,000000,10.0124,10.0381,9.98169,9.99166,27553.333790324,0
+NMT.US,D,20141230,000000,9.99166,10.0628,9.99166,10.0628,23323.912198251,0
+NMT.US,D,20141231,000000,10.1095,10.1134,10.0708,10.0876,17114.568013184,0
+NMT.US,D,20150102,000000,10.0798,10.1203,10.0798,10.1203,6569.7890426397,0
+NMT.US,D,20150105,000000,10.1134,10.1352,10.0798,10.1095,13890.757284254,0
+NMT.US,D,20150106,000000,10.1134,10.2323,10.1134,10.1927,23327.950796095,0
+NMT.US,D,20150107,000000,10.1797,10.2818,10.1797,10.2501,22254.693419066,0
+NMT.US,D,20150108,000000,10.2421,10.2898,10.2323,10.2323,17017.641664928,0
+NMT.US,D,20150109,000000,10.1927,10.2728,10.1927,10.2421,9322.0934732892,0
+NMT.US,D,20150112,000000,10.2818,10.2898,10.2501,10.2898,1684.0953009256,0
+NMT.US,D,20150113,000000,10.2551,10.3095,10.2551,10.2878,7761.175406604,0
+NMT.US,D,20150114,000000,10.2878,10.3798,10.2878,10.356,22302.146943733,0
+NMT.US,D,20150115,000000,10.3422,10.3937,10.3422,10.356,33244.727801906,0
+NMT.US,D,20150116,000000,10.362,10.362,10.3422,10.3422,14587.415412334,0
+NMT.US,D,20150120,000000,10.356,10.3867,10.3422,10.362,19500.369689495,0
+NMT.US,D,20150121,000000,10.3709,10.4007,10.3709,10.3709,16899.512677994,0
+NMT.US,D,20150122,000000,10.3798,10.3867,10.3709,10.3709,10712.380781068,0
+NMT.US,D,20150123,000000,10.362,10.3709,10.356,10.362,1035.9003469722,0
+NMT.US,D,20150126,000000,10.3709,10.4105,10.3709,10.4105,13281.938659278,0
+NMT.US,D,20150127,000000,10.3798,10.4224,10.3798,10.4105,11448.415238127,0
+NMT.US,D,20150128,000000,10.4541,10.5095,10.4374,10.5095,23966.049255439,0
+NMT.US,D,20150129,000000,10.5095,10.5185,10.4838,10.5007,7985.3175869429,0
+NMT.US,D,20150130,000000,10.4768,10.5185,10.4768,10.5185,28400.429688092,0
+NMT.US,D,20150202,000000,10.5185,10.5185,10.5007,10.5095,12863.943782431,0
+NMT.US,D,20150203,000000,10.4918,10.5383,10.47,10.47,42433.547546345,0
+NMT.US,D,20150204,000000,10.47,10.4838,10.4007,10.4374,26610.321193762,0
+NMT.US,D,20150205,000000,10.4838,10.4838,10.4284,10.4461,5544.9948397383,0
+NMT.US,D,20150206,000000,10.4284,10.4284,10.362,10.362,11929.008381556,0
+NMT.US,D,20150209,000000,10.4224,10.4284,10.362,10.362,11810.879394622,0
+NMT.US,D,20150210,000000,10.3422,10.3422,10.2878,10.2957,8150.9000985448,0
+NMT.US,D,20150211,000000,10.3927,10.3927,10.2758,10.2758,29214.207153646,0
+NMT.US,D,20150212,000000,10.2858,10.3015,10.2124,10.2124,21246.05360754,0
+NMT.US,D,20150213,000000,10.2124,10.2461,10.162,10.162,27036.393266299,0
+NMT.US,D,20150217,000000,10.1709,10.1817,10.1144,10.1144,51827.326131363,0
+NMT.US,D,20150218,000000,10.1243,10.2035,10.1144,10.1867,31479.860544101,0
+NMT.US,D,20150219,000000,10.1957,10.2611,10.1392,10.2531,16315.935289543,0
+NMT.US,D,20150220,000000,10.2461,10.2611,10.2294,10.2611,3327.8046234118,0
+NMT.US,D,20150223,000000,10.2611,10.3323,10.2362,10.2937,6106.3599400468,0
+NMT.US,D,20150224,000000,10.2531,10.2937,10.2531,10.2937,5522.7825515966,0
+NMT.US,D,20150225,000000,10.3402,10.3402,10.2858,10.2937,2629.127196409,0
+NMT.US,D,20150226,000000,10.2688,10.2937,10.2611,10.2858,10992.053681761,0
+NMT.US,D,20150227,000000,10.2937,10.369,10.2858,10.369,6227.5178753653,0
+NMT.US,D,20150302,000000,10.3848,10.3848,10.2858,10.3075,7819.7350753411,0
+NMT.US,D,20150303,000000,10.3402,10.3402,10.2937,10.3015,7031.1988463106,0
+NMT.US,D,20150304,000000,10.3492,10.4086,10.3323,10.3551,13418.241336512,0
+NMT.US,D,20150305,000000,10.3165,10.3551,10.3165,10.3492,19658.88465487,0
+NMT.US,D,20150306,000000,10.3323,10.3402,10.2531,10.2611,14063.407342082,0
+NMT.US,D,20150309,000000,10.2858,10.2858,10.2362,10.2531,6639.4548554478,0
+NMT.US,D,20150310,000000,10.2758,10.2758,10.2611,10.2611,1695.2014449965,0
+NMT.US,D,20150311,000000,10.2678,10.2758,10.2678,10.2758,1953.6717070091,0
+NMT.US,D,20150312,000000,10.2927,10.2927,10.2758,10.2927,8430.572999238,0
+NMT.US,D,20150313,000000,10.3006,10.3075,10.2601,10.3006,4280.9137145831,0
+NMT.US,D,20150316,000000,10.2678,10.3006,10.2352,10.2451,12059.253162024,0
+NMT.US,D,20150317,000000,10.2284,10.2284,10.2284,10.2284,272.60535446638,0
+NMT.US,D,20150318,000000,10.2678,10.3392,10.2678,10.3313,13997.780127118,0
+NMT.US,D,20150319,000000,10.2927,10.3313,10.2194,10.3006,13349.585173165,0
+NMT.US,D,20150320,000000,10.2848,10.3313,10.2758,10.3075,16076.648367289,0
+NMT.US,D,20150323,000000,10.3075,10.361,10.3075,10.3224,12309.646228348,0
+NMT.US,D,20150324,000000,10.3155,10.3224,10.2927,10.3075,43425.023317033,0
+NMT.US,D,20150325,000000,10.3155,10.3155,10.2848,10.2927,11534.235442311,0
+NMT.US,D,20150326,000000,10.2927,10.3075,10.2678,10.3075,9461.4250989053,0
+NMT.US,D,20150327,000000,10.3006,10.3313,10.2352,10.3224,20480.739316113,0
+NMT.US,D,20150330,000000,10.3075,10.3075,10.2848,10.2927,8817.2687427959,0
+NMT.US,D,20150331,000000,10.3006,10.3392,10.2758,10.3392,11860.35221821,0
+NMT.US,D,20150401,000000,10.361,10.361,10.3224,10.3482,7000.909362481,0
+NMT.US,D,20150402,000000,10.3789,10.3789,10.3075,10.3313,14133.073154891,0
+NMT.US,D,20150406,000000,10.3075,10.361,10.2678,10.3075,35642.645271748,0
+NMT.US,D,20150407,000000,10.3313,10.3313,10.2848,10.3224,13261.745670058,0
+NMT.US,D,20150408,000000,10.3224,10.3392,10.2758,10.3075,14133.073154891,0
+NMT.US,D,20150409,000000,10.3006,10.3224,10.2601,10.3224,29285.892265377,0
+NMT.US,D,20150410,000000,10.3224,10.3313,10.2521,10.2927,18019.213930228,0
+NMT.US,D,20150413,000000,10.3006,10.3482,10.2748,10.3006,7998.4430299357,0
+NMT.US,D,20150414,000000,10.3303,10.3482,10.3145,10.3145,19226.754685568,0
+NMT.US,D,20150415,000000,10.3303,10.3541,10.3224,10.3541,22775.672540936,0
+NMT.US,D,20150416,000000,10.3303,10.36,10.3303,10.36,10460.978065283,0
+NMT.US,D,20150417,000000,10.2669,10.3541,10.2669,10.3382,23356.220981002,0
+NMT.US,D,20150420,000000,10.3145,10.368,10.3145,10.3541,5378.4026786755,0
+NMT.US,D,20150421,000000,10.3541,10.36,10.3541,10.3541,24328.513411932,0
+NMT.US,D,20150422,000000,10.36,10.3779,10.3303,10.3382,10224.720091411,0
+NMT.US,D,20150423,000000,10.3482,10.36,10.3382,10.36,7101.8743085797,0
+NMT.US,D,20150424,000000,10.3224,10.368,10.3224,10.36,7744.0113657672,0
+NMT.US,D,20150427,000000,10.3303,10.36,10.3303,10.36,6971.6295281124,0
+NMT.US,D,20150428,000000,10.36,10.368,10.3224,10.36,7303.804200777,0
+NMT.US,D,20150429,000000,10.3541,10.368,10.3145,10.368,10063.176177654,0
+NMT.US,D,20150430,000000,10.36,10.36,10.2748,10.3145,16256.365971345,0
+NMT.US,D,20150501,000000,10.3303,10.3482,10.2669,10.2669,16519.884480663,0
+NMT.US,D,20150504,000000,10.2838,10.3382,10.2669,10.3382,15352.729703762,0
+NMT.US,D,20150505,000000,10.3303,10.3303,10.2838,10.3145,18070.706052739,0
+NMT.US,D,20150506,000000,10.2521,10.2917,10.2184,10.2184,19522.581977636,0
+NMT.US,D,20150507,000000,10.2342,10.2521,10.2274,10.2274,3057.2185678674,0
+NMT.US,D,20150508,000000,10.2521,10.3145,10.2274,10.2591,6576.8565888667,0
+NMT.US,D,20150511,000000,10.2184,10.2748,10.2184,10.2274,6462.7661997752,0
+NMT.US,D,20150512,000000,10.2016,10.2748,10.1847,10.2748,12008.770688974,0
+NMT.US,D,20150513,000000,10.2828,10.2828,10.2738,10.2828,5414.7500592711,0
+NMT.US,D,20150514,000000,10.2332,10.266,10.2332,10.2581,3339.9204169437,0
+NMT.US,D,20150515,000000,10.2264,10.3135,10.2264,10.2511,5137.0964574998,0
+NMT.US,D,20150518,000000,10.1927,10.2511,10.1927,10.2006,18979.390567626,0
+NMT.US,D,20150519,000000,10.2174,10.2174,10.1738,10.2006,13184.002661563,0
+NMT.US,D,20150520,000000,10.1837,10.1837,10.1352,10.1738,14946.850620446,0
+NMT.US,D,20150521,000000,10.1837,10.2431,10.1837,10.1927,24149.805457338,0
+NMT.US,D,20150522,000000,10.1927,10.1927,10.0916,10.1273,13610.074734099,0
+NMT.US,D,20150526,000000,10.1738,10.2264,10.1738,10.2174,8164.0255415375,0
+NMT.US,D,20150527,000000,10.1837,10.266,10.1837,10.2174,14645.975081071,0
+NMT.US,D,20150528,000000,10.1738,10.2264,10.1738,10.2006,17379.096171962,0
+NMT.US,D,20150529,000000,10.2264,10.3006,10.156,10.2264,8863.7126180012,0
+NMT.US,D,20150601,000000,10.2738,10.3065,10.2332,10.3006,8687.0239623286,0
+NMT.US,D,20150602,000000,10.3006,10.3006,10.2581,10.266,8428.553700316,0
+NMT.US,D,20150603,000000,10.2332,10.2511,10.2006,10.2264,7068.5558763671,0
+NMT.US,D,20150604,000000,10.2332,10.2581,10.2174,10.2581,6933.2628485949,0
+NMT.US,D,20150605,000000,10.2332,10.3135,10.1927,10.1927,22352.629416781,0
+NMT.US,D,20150608,000000,10.2264,10.2431,10.0857,10.1787,26721.382634471,0
+NMT.US,D,20150609,000000,10.1412,10.2094,10.0916,10.1352,20083.947077945,0
+NMT.US,D,20150610,000000,10.1412,10.2094,10.1125,10.2094,11547.360885303,0
+NMT.US,D,20150611,000000,10.2571,10.3065,10.2254,10.3065,16422.958132408,0
+NMT.US,D,20150612,000000,10.3531,10.4364,10.3065,10.4364,30827.626992304,0
+NMT.US,D,20150615,000000,10.4274,10.4768,10.2898,10.4768,11250.523943773,0
+NMT.US,D,20150616,000000,10.4601,10.5255,10.4086,10.4452,23787.341300844,0
+NMT.US,D,20150617,000000,10.4204,10.4768,10.3382,10.3987,18162.584153687,0
+NMT.US,D,20150618,000000,10.4274,10.5185,10.4155,10.4918,6789.8926251348,0
+NMT.US,D,20150619,000000,10.4681,10.5324,10.4155,10.5324,6789.8926251348,0
+NMT.US,D,20150622,000000,10.4838,10.5532,10.4452,10.5095,19057.133576121,0
+NMT.US,D,20150623,000000,10.5007,10.6671,10.4768,10.5769,16697.582785797,0
+NMT.US,D,20150624,000000,10.5532,10.5938,10.5324,10.5532,13817.052873601,0
+NMT.US,D,20150625,000000,10.5938,10.6175,10.4768,10.6175,8310.4247133806,0
+NMT.US,D,20150626,000000,10.5769,10.5769,10.4086,10.4601,12916.445554401,0
+NMT.US,D,20150629,000000,10.4531,10.4531,10.3065,10.3531,7420.9235382514,0
+NMT.US,D,20150630,000000,10.36,10.3987,10.3135,10.368,24313.368670018,0
+NMT.US,D,20150701,000000,10.4452,10.4452,10.2996,10.3224,13174.915816414,0
+NMT.US,D,20150702,000000,10.3382,10.5255,10.3065,10.4452,23407.713103513,0
+NMT.US,D,20150706,000000,10.4274,10.4274,10.368,10.4204,2425.1780052898,0
+NMT.US,D,20150707,000000,10.4601,10.4601,10.4155,10.4204,3835.6583022881,0
+NMT.US,D,20150708,000000,10.5185,10.5532,10.4155,10.5255,10872.915045365,0
+NMT.US,D,20150709,000000,10.5442,10.5442,10.3472,10.36,13293.04480335,0
+NMT.US,D,20150710,000000,10.3531,10.4452,10.3472,10.4452,21103.693033541,0
+NMT.US,D,20150713,000000,10.3848,10.4828,10.3848,10.4828,3696.3266766719,0
+NMT.US,D,20150714,000000,10.4828,10.4997,10.4274,10.4274,9866.294532761,0
+NMT.US,D,20150715,000000,10.4521,10.4828,10.4442,10.4521,26603.253647535,0
+NMT.US,D,20150716,000000,10.4828,10.5314,10.4601,10.5314,7003.938310864,0
+NMT.US,D,20150717,000000,10.5859,10.6601,10.5859,10.6175,9549.2646020112,0
+NMT.US,D,20150720,000000,10.5393,10.5938,10.4601,10.4997,3696.3266766719,0
+NMT.US,D,20150721,000000,10.4918,10.5442,10.4354,10.5245,4457.6023702558,0
+NMT.US,D,20150722,000000,10.5393,10.6037,10.4442,10.4828,15154.838409408,0
+NMT.US,D,20150723,000000,10.5532,10.5532,10.4274,10.4442,10056.108631427,0
+NMT.US,D,20150724,000000,10.4828,10.6175,10.4274,10.6037,22920.052413857,0
+NMT.US,D,20150727,000000,10.6671,10.677,10.5611,10.6344,11081.912483789,0
+NMT.US,D,20150728,000000,10.6433,10.6433,10.5085,10.5938,2551.3841879131,0
+NMT.US,D,20150729,000000,10.6532,10.6601,10.6175,10.6175,14260.288986975,0
+NMT.US,D,20150730,000000,10.6601,10.6601,10.5393,10.5393,9164.5881573752,0
+NMT.US,D,20150731,000000,10.5938,10.7146,10.5442,10.6344,8908.1371942846,0
+NMT.US,D,20150803,000000,10.6671,10.6671,10.5175,10.5175,37858.825838614,0
+NMT.US,D,20150804,000000,10.5938,10.6096,10.264,10.3372,91809.444786432,0
+NMT.US,D,20150805,000000,10.367,10.367,10.2708,10.3452,19861.824196527,0
+NMT.US,D,20150806,000000,10.359,10.3769,10.3372,10.359,3524.6862683042,0
+NMT.US,D,20150807,000000,10.3848,10.4354,10.2888,10.2888,31831.218556525,0
+NMT.US,D,20150810,000000,10.3372,10.4521,10.3372,10.3531,2670.5228243095,0
+NMT.US,D,20150811,000000,10.4076,10.4442,10.3205,10.3452,20533.241088084,0
+NMT.US,D,20150812,000000,10.3967,10.4184,10.3759,10.3759,4435.3900821141,0
+NMT.US,D,20150813,000000,10.4066,10.5085,10.4066,10.4442,15211.378779223,0
+NMT.US,D,20150814,000000,10.4768,10.4768,10.3759,10.3759,636.07916042155,0
+NMT.US,D,20150817,000000,10.3759,10.4768,10.358,10.4264,12551.962098985,0
+NMT.US,D,20150818,000000,10.4768,10.5314,10.4066,10.4066,12043.098770648,0
+NMT.US,D,20150819,000000,10.4066,10.5175,10.4066,10.4671,4812.998980523,0
+NMT.US,D,20150820,000000,10.4918,10.5314,10.4521,10.4918,5838.8028328854,0
+NMT.US,D,20150821,000000,10.5175,10.5175,10.4184,10.5175,5953.9028714379,0
+NMT.US,D,20150824,000000,10.0441,10.5769,10.0174,10.4601,25376.529552438,0
+NMT.US,D,20150825,000000,10.4601,10.5314,10.3263,10.4671,15593.026275477,0
+NMT.US,D,20150826,000000,10.3907,10.4828,10.3263,10.3759,18254.462254637,0
+NMT.US,D,20150827,000000,10.4145,10.4671,10.3907,10.4354,6473.872343846,0
+NMT.US,D,20150828,000000,10.358,10.4145,10.3521,10.3967,20408.044554922,0
+NMT.US,D,20150831,000000,10.358,10.4828,10.358,10.4828,6973.6488270344,0
+NMT.US,D,20150901,000000,10.5245,10.5314,10.4521,10.4828,9126.2214778578,0
+NMT.US,D,20150902,000000,10.5175,10.5175,10.4184,10.4184,8116.5720168712,0
+NMT.US,D,20150903,000000,10.4671,10.5442,10.4671,10.5393,4564.6252131204,0
+NMT.US,D,20150904,000000,10.5611,10.5611,10.4601,10.5175,2659.4166802387,0
+NMT.US,D,20150908,000000,10.5245,10.5393,10.4521,10.5245,3294.4861911993,0
+NMT.US,D,20150909,000000,10.5611,10.5611,10.4264,10.4354,13186.021960485,0
+NMT.US,D,20150910,000000,10.4354,10.4671,10.4354,10.4521,8904.0985964407,0
+NMT.US,D,20150911,000000,10.4591,10.5235,10.4591,10.4591,5673.2203212836,0
+NMT.US,D,20150914,000000,10.4758,10.4758,10.3511,10.3511,19691.193437621,0
+NMT.US,D,20150915,000000,10.4174,10.4174,10.3828,10.4056,29029.441302286,0
+NMT.US,D,20150916,000000,10.4174,10.4174,10.4174,10.4174,367.51240379912,0
+NMT.US,D,20150917,000000,10.4174,10.4828,10.3967,10.4174,11079.893184867,0
+NMT.US,D,20150918,000000,10.4432,10.5532,10.4432,10.4661,25244.265473048,0
+NMT.US,D,20150921,000000,10.5442,10.5442,10.3897,10.3967,8456.8238852236,0
+NMT.US,D,20150922,000000,10.4264,10.4987,10.3967,10.4264,7946.9509074255,0
+NMT.US,D,20150923,000000,10.4758,10.4828,10.3967,10.4511,3997.2022160459,0
+NMT.US,D,20150924,000000,10.4661,10.5304,10.4432,10.5235,14481.402218931,0
+NMT.US,D,20150925,000000,10.5393,10.6354,10.4056,10.6106,8325.5694552954,0
+NMT.US,D,20150928,000000,10.6443,10.6681,10.5611,10.6611,15299.218282329,0
+NMT.US,D,20150929,000000,10.6106,10.6532,10.5859,10.6443,3907.3434140181,0
+NMT.US,D,20150930,000000,10.7057,10.7057,10.6611,10.6829,4670.6384065239,0
+NMT.US,D,20151001,000000,10.7057,10.7057,10.6918,10.7057,4041.6267923293,0
+NMT.US,D,20151002,000000,10.7453,10.8374,10.7453,10.8374,6820.1821089644,0
+NMT.US,D,20151005,000000,10.8117,11.0415,10.8117,10.8464,20715.987640523,0
+NMT.US,D,20151006,000000,10.8117,11.0504,10.8117,10.8988,13131.500889591,0
+NMT.US,D,20151007,000000,10.8721,10.8811,10.8721,10.8811,1923.3822231794,0
+NMT.US,D,20151008,000000,10.8721,10.9255,10.8721,10.8988,10853.731705606,0
+NMT.US,D,20151009,000000,10.8721,10.8988,10.8721,10.8988,2142.4761562135,0
+NMT.US,D,20151012,000000,10.8641,10.8811,10.8542,10.8811,8412.3993089402,0
+NMT.US,D,20151013,000000,10.9542,10.9542,10.8879,10.9255,13450.550119263,0
+NMT.US,D,20151014,000000,10.9335,10.9395,10.9068,10.9068,3393.431838376,0
+NMT.US,D,20151015,000000,10.8801,10.9335,10.8632,10.8711,11557.457379913,0
+NMT.US,D,20151016,000000,10.8107,10.8454,10.7572,10.7701,6533.4416620442,0
+NMT.US,D,20151019,000000,10.6809,10.8364,10.6809,10.8107,29426.233540454,0
+NMT.US,D,20151020,000000,10.8018,10.8018,10.676,10.6978,12392.43748415,0
+NMT.US,D,20151021,000000,10.7434,10.8018,10.7434,10.7434,10556.894764076,0
+NMT.US,D,20151022,000000,10.7889,10.8711,10.7136,10.7136,21485.340529795,0
+NMT.US,D,20151023,000000,10.7492,10.7632,10.7225,10.7434,3772.0503862459,0
+NMT.US,D,20151026,000000,10.7434,10.7434,10.7048,10.7434,18847.126488237,0
+NMT.US,D,20151027,000000,10.7434,10.8978,10.676,10.8265,20482.758615035,0
+NMT.US,D,20151028,000000,10.7889,10.9484,10.7434,10.8107,18345.330706126,0
+NMT.US,D,20151029,000000,10.7958,10.9068,10.779,10.7889,12691.293724602,0
+NMT.US,D,20151030,000000,10.8978,10.8978,10.7492,10.7492,10808.297479861,0
+NMT.US,D,20151102,000000,10.7632,10.8801,10.7453,10.8454,16170.545767161,0
+NMT.US,D,20151103,000000,10.8454,10.8454,10.7434,10.7958,19028.863391214,0
+NMT.US,D,20151104,000000,10.7889,10.8107,10.6898,10.7434,10615.454432814,0
+NMT.US,D,20151105,000000,10.8166,10.8879,10.779,10.8166,18847.126488237,0
+NMT.US,D,20151106,000000,10.7889,10.8018,10.7136,10.7572,3265.2063568306,0
+NMT.US,D,20151109,000000,10.7295,10.7295,10.6087,10.6522,24418.37221396,0
+NMT.US,D,20151110,000000,10.7285,10.7434,10.6809,10.7215,3132.9422774414,0
+NMT.US,D,20151111,000000,10.7285,10.7572,10.7126,10.7215,2505.9499621687,0
+NMT.US,D,20151112,000000,10.7572,10.8018,10.6888,10.7958,10134.861289384,0
+NMT.US,D,20151113,000000,10.8166,10.9166,10.7434,10.8166,21140.040414137,0
+NMT.US,D,20151116,000000,10.7958,10.9345,10.7958,10.8364,13513.148385844,0
+NMT.US,D,20151117,000000,10.9166,10.9909,10.8018,10.8364,27277.699487475,0
+NMT.US,D,20151118,000000,10.8454,10.9405,10.8454,10.9166,3002.6974969742,0
+NMT.US,D,20151119,000000,10.9494,10.9771,10.8454,10.8711,16009.001853403,0
+NMT.US,D,20151120,000000,10.8801,10.9405,10.7958,10.7958,9761.2909888184,0
+NMT.US,D,20151123,000000,10.7285,10.8542,10.7285,10.8542,9884.4682230587,0
+NMT.US,D,20151124,000000,10.8632,10.9345,10.8137,10.8711,6740.4198015465,0
+NMT.US,D,20151125,000000,10.9166,10.9255,10.8166,10.8801,7884.3526408442,0
+NMT.US,D,20151127,000000,10.9345,10.9494,10.779,10.8879,5883.2274091688,0
+NMT.US,D,20151130,000000,10.8107,10.9345,10.8107,10.8879,20142.506746683,0
+NMT.US,D,20151201,000000,10.9405,10.9405,10.8632,10.9068,11587.746863743,0
+NMT.US,D,20151202,000000,10.9494,10.984,10.8801,10.9166,8923.2819361995,0
+NMT.US,D,20151203,000000,10.9405,10.9622,10.8879,10.9622,5606.5834568585,0
+NMT.US,D,20151204,000000,10.9622,10.9622,10.8107,10.8265,9132.2793746237,0
+NMT.US,D,20151207,000000,10.8364,10.984,10.8265,10.9068,3504.4932790844,0
+NMT.US,D,20151208,000000,10.8542,11.0801,10.8542,11.0345,12738.747249268,0
+NMT.US,D,20151209,000000,11.1188,11.1286,11.0573,11.1286,15135.655069651,0
+NMT.US,D,20151210,000000,11.1188,11.1188,10.9255,10.9909,4250.6242307536,0
+NMT.US,D,20151211,000000,11.0296,11.0296,10.9415,10.9415,5882.2177597079,0
+NMT.US,D,20151214,000000,10.9345,11.0216,10.8176,10.8464,6422.3802213357,0
+NMT.US,D,20151215,000000,10.7048,11.0216,10.6334,10.7642,95316.9670139,0
+NMT.US,D,20151216,000000,10.7502,10.7958,10.6591,10.7711,42780.866960924,0
+NMT.US,D,20151217,000000,10.7642,10.9176,10.7642,10.9078,18511.922867188,0
+NMT.US,D,20151218,000000,10.8721,11.3276,10.8721,11.0821,33149.820752573,0
+NMT.US,D,20151221,000000,11.0662,11.0919,10.9345,11.0216,33019.575972106,0
+NMT.US,D,20151222,000000,11.0216,11.0296,10.8641,10.8988,39039.106058507,0
+NMT.US,D,20151223,000000,10.8889,10.9771,10.8542,10.8542,57542.951730009,0
+NMT.US,D,20151224,000000,10.8641,10.9552,10.8641,10.9265,4484.8629057024,0
+NMT.US,D,20151228,000000,10.9255,11.0088,10.8811,11.0088,20079.908480101,0
+NMT.US,D,20151229,000000,10.9552,11.0018,10.8721,10.9265,41003.883909587,0
+NMT.US,D,20151230,000000,10.9078,11.0028,10.8811,10.9632,41752.034160178,0
+NMT.US,D,20151231,000000,11.0167,11.0167,10.9345,10.9771,14156.295092493,0
+NMT.US,D,20160104,000000,11.0296,11.0593,10.9712,11.0088,20460.546326892,0
+NMT.US,D,20160105,000000,11.0444,11.1455,11.0018,11.0514,31882.710679035,0
+NMT.US,D,20160106,000000,11.1207,11.1375,11.0355,11.1375,3031.9773313427,0
+NMT.US,D,20160107,000000,11.1375,11.1375,11.0088,11.0732,18565.434288622,0
+NMT.US,D,20160108,000000,11.0444,11.1603,11.0444,11.0821,22621.196173404,0
+NMT.US,D,20160111,000000,11.0821,11.2188,11.0732,11.1881,16529.980975272,0
+NMT.US,D,20160112,000000,11.1375,11.2326,11.0919,11.0919,14403.659210434,0
+NMT.US,D,20160113,000000,11.1108,11.3198,11.1108,11.1365,3244.0037181499,0
+NMT.US,D,20160114,000000,11.1692,11.1692,11.0662,11.0662,25483.552395301,0
+NMT.US,D,20160115,000000,11.1296,11.2544,11.0583,11.1009,25517.880476975,0
+NMT.US,D,20160119,000000,11.0435,11.0722,10.9999,11.0157,10333.762233197,0
+NMT.US,D,20160120,000000,11.0662,11.0662,10.9811,10.9999,4611.0690883257,0
+NMT.US,D,20160121,000000,11.1198,11.1593,11.0206,11.09,5240.0807025203,0
+NMT.US,D,20160122,000000,11.0286,11.1583,11.0078,11.1296,2827.0184907625,0
+NMT.US,D,20160125,000000,11.1871,11.1871,11.0722,11.1782,10968.831744159,0
+NMT.US,D,20160126,000000,11.1198,11.2772,11.1198,11.1692,18316.050871758,0
+NMT.US,D,20160127,000000,11.1782,11.3109,11.1108,11.1108,13670.653701759,0
+NMT.US,D,20160128,000000,11.1939,11.1939,11.1455,11.1692,9938.989293952,0
+NMT.US,D,20160129,000000,11.1593,11.2851,11.1593,11.2633,8021.6649675384,0
+NMT.US,D,20160201,000000,11.295,11.3109,11.2475,11.2851,12028.963678195,0
+NMT.US,D,20160202,000000,11.2098,11.2633,11.2098,11.2326,28600.340281367,0
+NMT.US,D,20160203,000000,11.295,11.3198,11.2505,11.3109,3929.5557021598,0
+NMT.US,D,20160204,000000,11.3198,11.3198,11.2822,11.3059,6685.8987306532,0
+NMT.US,D,20160205,000000,11.2881,11.2989,11.1939,11.1939,6152.8038152523,0
+NMT.US,D,20160208,000000,11.2425,11.3039,11.2425,11.2851,10707.332533762,0
+NMT.US,D,20160209,000000,11.3198,11.3752,11.2851,11.3604,10416.553488999,0
+NMT.US,D,20160210,000000,11.3525,11.3901,11.3188,11.3901,12473.209441029,0
+NMT.US,D,20160211,000000,11.3901,11.4585,11.3643,11.4585,7030.1891968496,0
+NMT.US,D,20160212,000000,11.4585,11.4643,11.3515,11.3515,23722.723735341,0
+NMT.US,D,20160216,000000,11.3594,11.3594,11.2762,11.2762,9559.361096621,0
+NMT.US,D,20160217,000000,11.2495,11.3832,11.2405,11.294,13349.585173165,0
+NMT.US,D,20160218,000000,11.3029,11.3742,11.3029,11.3545,6112.4178368128,0
+NMT.US,D,20160219,000000,11.4585,11.4585,11.2613,11.3267,8699.1397558605,0
+NMT.US,D,20160222,000000,11.2772,11.3594,11.2762,11.2841,6166.9389077061,0
+NMT.US,D,20160223,000000,11.2989,11.3366,11.294,11.3366,8559.8081302443,0
+NMT.US,D,20160224,000000,11.3445,11.4149,11.3099,11.4149,6764.6513886102,0
+NMT.US,D,20160225,000000,11.4852,11.6962,11.4782,11.6318,10896.136982967,0
+NMT.US,D,20160226,000000,11.6159,11.6159,11.3515,11.5832,22561.626855207,0
+NMT.US,D,20160229,000000,11.5298,11.6962,11.498,11.6962,7319.9585921528,0
+NMT.US,D,20160301,000000,11.6902,11.8497,11.61,11.7723,24925.216243376,0
+NMT.US,D,20160302,000000,11.7635,11.8546,11.6704,11.7962,22629.273369092,0
+NMT.US,D,20160303,000000,11.8893,11.8893,11.7723,11.8358,15170.992800784,0
+NMT.US,D,20160304,000000,11.8497,11.8497,11.7723,11.8358,8408.3607110963,0
+NMT.US,D,20160307,000000,11.8269,11.8893,11.7169,11.8497,36873.407964691,0
+NMT.US,D,20160308,000000,11.9705,11.9705,11.8437,11.9319,16754.123155612,0
+NMT.US,D,20160309,000000,12.1349,12.1576,11.9705,12.022,22723.170768964,0
+NMT.US,D,20160310,000000,12.0457,12.0864,11.9784,12.0537,17187.262774375,0
+NMT.US,D,20160311,000000,12.0299,12.0626,11.9339,12.0022,14358.224984691,0
+NMT.US,D,20160314,000000,11.912,12.1309,11.8417,11.9774,14118.938062436,0
+NMT.US,D,20160315,000000,11.9715,12.0626,11.9606,12.011,10320.636790204,0
+NMT.US,D,20160316,000000,11.8536,11.9943,11.8526,11.9209,7106.9225558846,0
+NMT.US,D,20160317,000000,11.9883,12.011,11.9209,11.9457,15893.901814851,0
+NMT.US,D,20160318,000000,11.9536,11.9536,11.7942,11.8863,13279.919360356,0
+NMT.US,D,20160321,000000,11.9457,11.9457,11.8338,11.8615,10923.397518413,0
+NMT.US,D,20160322,000000,11.8952,11.8952,11.7189,11.7456,14844.876024886,0
+NMT.US,D,20160323,000000,11.7456,11.8803,11.7289,11.7853,14002.828374423,0
+NMT.US,D,20160324,000000,11.7367,11.8497,11.7367,11.7456,2405.994665531,0
+NMT.US,D,20160328,000000,11.82,11.8536,11.6496,11.7942,10749.737811124,0
+NMT.US,D,20160329,000000,11.8536,11.9209,11.8031,11.8605,6240.6433183581,0
+NMT.US,D,20160330,000000,11.9032,11.9209,11.8041,11.8893,14227.980204223,0
+NMT.US,D,20160331,000000,11.8497,11.9943,11.7586,11.912,4699.9182408925,0
+NMT.US,D,20160401,000000,11.7189,11.8952,11.7189,11.813,36466.519231914,0
+NMT.US,D,20160404,000000,11.8952,11.8952,11.7289,11.8813,4277.8847662002,0
+NMT.US,D,20160405,000000,11.7853,11.912,11.7853,11.912,21944.731034543,0
+NMT.US,D,20160406,000000,11.9943,12.1726,11.8259,12.0447,12502.489275397,0
+NMT.US,D,20160407,000000,12.0626,12.1726,12.0626,12.1726,7675.3552024201,0
+NMT.US,D,20160408,000000,12.1289,12.1726,12.1022,12.1726,8304.3668166147,0
+NMT.US,D,20160411,000000,12.1804,12.2617,12.1181,12.1883,14517.749599526,0
+NMT.US,D,20160412,000000,12.2755,12.4083,12.2696,12.3033,25369.46200621,0
+NMT.US,D,20160413,000000,12.2507,12.2507,12.1804,12.1804,922.81960734174,0
+NMT.US,D,20160414,000000,12.4557,12.4557,12.2063,12.2607,7854.0631570147,0
+NMT.US,D,20160415,000000,12.3033,12.3033,12.1716,12.1804,4938.1955136854,0
+NMT.US,D,20160418,000000,12.1824,12.2507,12.0002,12.0002,16101.889603814,0
+NMT.US,D,20160419,000000,12.0012,12.217,12.0012,12.1636,12920.484152246,0
+NMT.US,D,20160420,000000,12.1329,12.1329,12.1329,12.1329,514.92122510316,0
+NMT.US,D,20160421,000000,12.1072,12.1072,11.9427,11.9427,8067.0991932828,0
+NMT.US,D,20160422,000000,12.2013,12.235,11.8685,12.0755,18988.477412775,0
+NMT.US,D,20160425,000000,12.0834,12.0834,12.029,12.0349,13949.31695299,0
+NMT.US,D,20160426,000000,12.01,12.0349,12.01,12.014,6887.8286228505,0
+NMT.US,D,20160427,000000,12.0349,12.0517,11.9933,12.0388,14524.817145753,0
+NMT.US,D,20160428,000000,12.0349,12.0834,12.019,12.0606,1629.5742300323,0
+NMT.US,D,20160429,000000,12.0437,12.1804,12.0002,12.123,9842.0629456973,0
+NMT.US,D,20160502,000000,12.1804,12.1863,11.9973,12.1804,29549.410774695,0
+NMT.US,D,20160503,000000,12.1478,12.3676,12.1449,12.333,29501.957250029,0
+NMT.US,D,20160504,000000,12.235,12.3846,12.235,12.3846,6598.0592275474,0
+NMT.US,D,20160505,000000,12.3429,12.3686,12.1804,12.2013,14140.140701117,0
+NMT.US,D,20160506,000000,12.2775,12.3846,12.2775,12.3846,5159.3087456414,0
+NMT.US,D,20160509,000000,12.3518,12.3518,12.3211,12.3241,3020.8711872719,0
+NMT.US,D,20160510,000000,12.3846,12.433,12.1716,12.3033,13596.949291107,0
+NMT.US,D,20160511,000000,12.2706,12.2706,12.2706,12.2706,259.47991147355,0
+NMT.US,D,20160512,000000,12.2419,12.332,12.216,12.226,8091.3307803465,0
+NMT.US,D,20160513,000000,12.234,12.5618,12.1389,12.1547,61748.141735018,0
+NMT.US,D,20160516,000000,12.2003,12.234,12.1547,12.1696,15514.27361752,0
+NMT.US,D,20160517,000000,12.1854,12.1923,12.1616,12.1786,2081.8971885543,0
+NMT.US,D,20160518,000000,12.216,12.234,12.1786,12.2003,9742.1076490596,0
+NMT.US,D,20160519,000000,12.1547,12.1547,11.8982,12.0339,17534.582188954,0
+NMT.US,D,20160520,000000,12.0339,12.1923,11.9417,12.1309,24988.824159419,0
+NMT.US,D,20160523,000000,12.1012,12.1923,12.1012,12.124,10168.179721596,0
+NMT.US,D,20160524,000000,12.0666,12.1656,12.0666,12.1459,5974.0958606576,0
+NMT.US,D,20160525,000000,12.1389,12.216,12.0814,12.1339,31895.836122028,0
+NMT.US,D,20160526,000000,12.017,12.1923,12.017,12.1696,12787.210423395,0
+NMT.US,D,20160527,000000,12.1062,12.234,12.1062,12.1923,4283.9426629661,0
+NMT.US,D,20160531,000000,12.1686,12.233,12.1459,12.224,6638.4452059869,0
+NMT.US,D,20160601,000000,12.332,12.4637,12.2854,12.4557,33740.465687251,0
+NMT.US,D,20160602,000000,12.4796,12.4796,12.3102,12.3924,28135.901529313,0
+NMT.US,D,20160603,000000,12.3993,12.425,12.3924,12.4083,3476.2230941768,0
+NMT.US,D,20160606,000000,12.4717,12.4865,12.3924,12.4557,15263.880551196,0
+NMT.US,D,20160607,000000,12.5054,12.5054,12.433,12.433,13300.112349577,0
+NMT.US,D,20160608,000000,12.5054,12.5054,12.3509,12.3746,5982.1730563455,0
+NMT.US,D,20160609,000000,12.4637,12.4796,12.3836,12.439,17403.327759026,0
+NMT.US,D,20160610,000000,12.3993,12.433,12.3746,12.3746,5535.9079945895,0
+NMT.US,D,20160613,000000,12.4509,12.5054,12.442,12.5054,2603.8859598844,0
+NMT.US,D,20160614,000000,12.5024,12.5529,12.446,12.5439,15565.765740031,0
+NMT.US,D,20160615,000000,12.5311,12.5529,12.4637,12.5529,8852.6064739304,0
+NMT.US,D,20160616,000000,12.5231,12.6083,12.4796,12.6004,10978.928238769,0
+NMT.US,D,20160617,000000,12.6697,12.6954,12.6083,12.6954,8555.7695324003,0
+NMT.US,D,20160620,000000,12.5915,12.6607,12.5231,12.5361,19025.834442832,0
+NMT.US,D,20160621,000000,12.5529,12.5836,12.5152,12.5766,7043.3146398424,0
+NMT.US,D,20160622,000000,12.5618,12.6598,12.4865,12.5618,26014.628011781,0
+NMT.US,D,20160623,000000,12.645,12.7589,12.5766,12.7331,32299.695906423,0
+NMT.US,D,20160624,000000,12.7539,12.859,12.7371,12.7628,19531.668822785,0
+NMT.US,D,20160627,000000,12.6867,13.0203,12.6867,13.0025,31234.515725081,0
+NMT.US,D,20160628,000000,12.8717,13.1144,12.8717,13.06,18260.520151403,0
+NMT.US,D,20160629,000000,13.0115,13.0689,12.7926,12.9164,39182.476281968,0
+NMT.US,D,20160630,000000,12.8984,12.9244,12.8153,12.9244,13468.723809561,0
+NMT.US,D,20160701,000000,12.9579,12.9579,12.8649,12.9244,11388.845919929,0
+NMT.US,D,20160705,000000,13.2541,13.2541,12.9708,12.9708,6661.6671435895,0
+NMT.US,D,20160706,000000,13.0115,13.0203,12.9619,13.0155,23613.681593555,0
+NMT.US,D,20160707,000000,13.0203,13.0857,13.0105,13.0777,14850.933921652,0
+NMT.US,D,20160708,000000,13.06,13.1996,13.0055,13.0947,20659.447270707,0
+NMT.US,D,20160711,000000,13.1144,13.1144,13.0313,13.06,7481.5025059106,0
+NMT.US,D,20160712,000000,13.1045,13.1045,13.0283,13.0777,22819.087467758,0
+NMT.US,D,20160713,000000,12.9848,13.0273,12.642,12.6747,46884.082370374,0
+NMT.US,D,20160714,000000,12.838,12.845,12.6747,12.7232,8899.0503491358,0
+NMT.US,D,20160715,000000,12.6588,13.0382,12.6588,13.0333,11491.830164949,0
+NMT.US,D,20160718,000000,13.0283,13.0283,12.8837,12.9561,13675.701949063,0
+NMT.US,D,20160719,000000,12.9788,13.1036,12.9629,12.9916,11795.734652707,0
+NMT.US,D,20160720,000000,12.9461,13.0273,12.9391,13.0273,8409.3703605573,0
+NMT.US,D,20160721,000000,12.9916,13.1304,12.9916,13.0115,8605.2423559887,0
+NMT.US,D,20160722,000000,13.0193,13.1986,13.0193,13.1134,16460.315162464,0
+NMT.US,D,20160725,000000,13.1669,13.2897,13.0847,13.2085,31909.971214481,0
+NMT.US,D,20160726,000000,13.1501,13.262,13.05,13.059,30699.401510759,0
+NMT.US,D,20160727,000000,13.059,13.1918,13.0333,13.0847,15085.172596601,0
+NMT.US,D,20160728,000000,13.0937,13.1134,13.0333,13.0422,5430.9044506469,0
+NMT.US,D,20160729,000000,13.0115,13.1036,13.0115,13.0767,5867.073017793,0
+NMT.US,D,20160801,000000,13.1431,13.1431,13.046,13.05,3903.3048161741,0
+NMT.US,D,20160802,000000,13.0847,13.0847,12.7618,12.7618,45551.34508187,0
+NMT.US,D,20160803,000000,12.855,12.855,12.8133,12.8312,6144.7266195644,0
+NMT.US,D,20160804,000000,12.8074,12.848,12.7401,12.7946,11601.881956198,0
+NMT.US,D,20160805,000000,12.8668,12.9916,12.7618,12.9561,13499.013293391,0
+NMT.US,D,20160808,000000,12.8737,12.9134,12.7708,12.7708,4242.5470350657,0
+NMT.US,D,20160809,000000,12.8035,12.8777,12.7995,12.8074,9243.3408153322,0
+NMT.US,D,20160810,000000,12.8697,12.8697,12.7806,12.8233,10059.137579809,0
+NMT.US,D,20160811,000000,12.8867,12.9214,12.8302,12.854,10485.209652346,0
+NMT.US,D,20160812,000000,12.9312,12.9312,12.849,12.9054,2057.6656014907,0
+NMT.US,D,20160815,000000,12.8302,12.854,12.7391,12.7698,31422.310524824,0
+NMT.US,D,20160816,000000,12.7896,12.8957,12.7391,12.7451,17267.025081792,0
+NMT.US,D,20160817,000000,12.8045,12.8045,12.6737,12.6737,25855.103396945,0
+NMT.US,D,20160818,000000,12.6737,12.7391,12.6657,12.7104,8003.4912772407,0
+NMT.US,D,20160819,000000,12.7044,12.7064,12.657,12.657,21951.79858077,0
+NMT.US,D,20160822,000000,12.6233,12.7995,12.6233,12.7391,11010.227372058,0
+NMT.US,D,20160823,000000,12.7599,12.8777,12.7242,12.854,7890.4105376102,0
+NMT.US,D,20160824,000000,12.8687,12.8777,12.7648,12.7648,2578.6447233598,0
+NMT.US,D,20160825,000000,12.7301,12.7796,12.7301,12.7796,483.62209181258,0
+NMT.US,D,20160826,000000,12.7391,12.9054,12.6915,12.8957,6553.6346512639,0
+NMT.US,D,20160829,000000,12.8065,12.9629,12.8025,12.8123,18726.97820238,0
+NMT.US,D,20160830,000000,12.7995,12.7995,12.64,12.657,19359.018764957,0
+NMT.US,D,20160831,000000,12.6737,12.7796,12.6163,12.7796,10719.448327295,0
+NMT.US,D,20160901,000000,12.64,12.7975,12.64,12.7064,7729.8762733133,0
+NMT.US,D,20160902,000000,12.7896,12.7896,12.7222,12.7222,10757.815006812,0
+NMT.US,D,20160906,000000,12.65,12.7301,12.65,12.7301,11966.365411613,0
+NMT.US,D,20160907,000000,12.7144,12.7301,12.65,12.65,5263.3026401231,0
+NMT.US,D,20160908,000000,12.6657,12.6817,12.5796,12.6281,9963.2208810157,0
+NMT.US,D,20160909,000000,12.6233,12.6233,12.433,12.438,13122.414044443,0
+NMT.US,D,20160912,000000,12.3439,12.4994,12.2944,12.4647,25468.407653386,0
+NMT.US,D,20160913,000000,12.446,12.6301,12.446,12.6203,11060.709845108,0
+NMT.US,D,20160914,000000,12.5726,12.5766,12.4617,12.4697,7111.9708031895,0
+NMT.US,D,20160916,000000,12.5311,12.5726,12.5054,12.5449,4909.9253287778,0
+NMT.US,D,20160919,000000,12.5559,12.5559,12.5054,12.5054,9808.7445134847,0
+NMT.US,D,20160920,000000,12.5489,12.5489,12.3389,12.3646,19474.118803509,0
+NMT.US,D,20160921,000000,12.4143,12.4786,12.4143,12.4786,26611.330843224,0
+NMT.US,D,20160922,000000,12.5766,12.5766,12.4954,12.5152,6881.7707260846,0
+NMT.US,D,20160923,000000,12.5152,12.5152,12.5152,12.5152,593.67388306011,0
+NMT.US,D,20160926,000000,12.5766,12.5984,12.5449,12.5766,11030.420361278,0
+NMT.US,D,20160927,000000,12.5093,12.6043,12.5093,12.6043,7031.1988463106,0
+NMT.US,D,20160928,000000,12.6886,12.6964,12.5726,12.5856,12729.660404119,0
+NMT.US,D,20160929,000000,12.5449,12.5876,12.4786,12.5231,27227.217014426,0
+NMT.US,D,20160930,000000,12.5628,12.5628,12.5429,12.5429,4103.2154094495,0
+NMT.US,D,20161003,000000,12.5766,12.5766,12.5172,12.5459,8239.7492511116,0
+NMT.US,D,20161004,000000,12.7114,12.7114,12.4855,12.5786,17686.029608102,0
+NMT.US,D,20161005,000000,12.4697,12.633,12.4697,12.5856,16078.667666211,0
+NMT.US,D,20161006,000000,12.5726,12.5756,12.4767,12.5231,14740.882130405,0
+NMT.US,D,20161007,000000,12.4954,12.5449,12.446,12.5449,12257.144456378,0
+NMT.US,D,20161010,000000,12.4954,12.638,12.3993,12.3993,23819.650083595,0
+NMT.US,D,20161011,000000,12.424,12.4786,12.3389,12.4697,10212.604297878,0
+NMT.US,D,20161012,000000,12.4667,12.5014,12.4667,12.4667,7864.1596516245,0
+NMT.US,D,20161013,000000,12.434,12.434,12.2083,12.2083,11520.100349857,0
+NMT.US,D,20161014,000000,12.2151,12.2409,12.0626,12.0784,22437.439971505,0
+NMT.US,D,20161017,000000,12.0369,12.232,11.9002,11.9002,11656.40302709,0
+NMT.US,D,20161018,000000,11.9526,12.029,11.9279,11.9349,17216.542608742,0
+NMT.US,D,20161019,000000,12.1062,12.1379,12.021,12.1379,5346.0938959239,0
+NMT.US,D,20161020,000000,12.1606,12.1606,12.011,12.1121,19318.632786518,0
+NMT.US,D,20161021,000000,12.0784,12.1488,12.0715,12.0715,10291.356955837,0
+NMT.US,D,20161024,000000,12.0299,12.0527,11.9754,11.9853,10134.861289384,0
+NMT.US,D,20161025,000000,12.0695,12.0695,12.0537,12.0537,1890.0637909669,0
+NMT.US,D,20161026,000000,12.02,12.02,11.9676,11.9973,1570.0049118342,0
+NMT.US,D,20161027,000000,12.0022,12.0022,11.7793,11.9596,18862.271230151,0
+NMT.US,D,20161028,000000,11.8576,12.021,11.4812,11.8368,31697.944827673,0
+NMT.US,D,20161031,000000,11.7853,11.8279,11.7714,11.8269,8615.3388505985,0
+NMT.US,D,20161101,000000,11.8675,11.8675,11.6783,11.7299,30143.084657754,0
+NMT.US,D,20161102,000000,11.8269,11.8269,11.7199,11.7635,11139.462503065,0
+NMT.US,D,20161103,000000,11.7199,11.7793,11.7199,11.7546,3742.7705518773,0
+NMT.US,D,20161104,000000,11.7596,11.7596,11.6783,11.7377,6656.6188962846,0
+NMT.US,D,20161107,000000,11.7377,11.7466,11.7199,11.7466,10319.627140744,0
+NMT.US,D,20161108,000000,11.7972,11.7972,11.6357,11.7299,12610.521767723,0
+NMT.US,D,20161109,000000,11.6456,11.6952,11.5327,11.6635,34087.785101829,0
+NMT.US,D,20161110,000000,11.6684,11.6763,11.2901,11.4673,36741.143885302,0
+NMT.US,D,20161111,000000,11.2989,11.3901,11.2246,11.3425,48876.120756899,0
+NMT.US,D,20161114,000000,11.3425,11.3425,10.9454,11.1058,50985.278480901,0
+NMT.US,D,20161115,000000,11.2722,11.2901,11.1732,11.2515,24656.649486754,0
+NMT.US,D,20161116,000000,11.2515,11.2574,11.1623,11.2336,22908.946269786,0
+NMT.US,D,20161117,000000,11.2029,11.2029,11.1335,11.1682,6189.1511958478,0
+NMT.US,D,20161118,000000,11.0959,11.1335,11.0325,11.0672,16510.797635514,0
+NMT.US,D,20161121,000000,11.1246,11.1929,11.09,11.1682,19701.289932231,0
+NMT.US,D,20161122,000000,11.1762,11.2515,11.1682,11.2039,12980.053470443,0
+NMT.US,D,20161123,000000,11.1801,11.2108,11.1514,11.1929,10482.180703962,0
+NMT.US,D,20161125,000000,11.1772,11.1861,11.1613,11.1613,2001.1252316754,0
+NMT.US,D,20161128,000000,11.1425,11.2445,11.1425,11.2188,9158.5302606094,0
+NMT.US,D,20161129,000000,11.2188,11.2188,11.1425,11.2188,29041.557095818,0
+NMT.US,D,20161130,000000,11.2029,11.2663,11.1335,11.2108,18306.964026609,0
+NMT.US,D,20161201,000000,11.2663,11.2663,11.1335,11.1425,14324.906552478,0
+NMT.US,D,20161202,000000,11.1929,11.1929,11.1058,11.1246,3600.4099778782,0
+NMT.US,D,20161205,000000,11.0959,11.0959,11.0474,11.0474,10718.438677834,0
+NMT.US,D,20161206,000000,11.0375,11.1682,11.0325,11.1495,24085.187891834,0
+NMT.US,D,20161207,000000,11.2029,11.3901,11.2029,11.3752,11582.698616438,0
+NMT.US,D,20161208,000000,11.2822,11.4515,11.2822,11.4515,17806.17789396,0
+NMT.US,D,20161209,000000,11.3009,11.4,11.2246,11.2812,17795.071749888,0
+NMT.US,D,20161212,000000,11.19,11.2802,11.1861,11.2515,9166.6074562972,0
+NMT.US,D,20161213,000000,11.1989,11.2782,11.1465,11.2505,30249.097851158,0
+NMT.US,D,20161214,000000,11.2544,11.3545,11.0909,11.1989,52599.707969019,0
+NMT.US,D,20161215,000000,11.2168,11.2168,11.1573,11.1831,26019.676259086,0
+NMT.US,D,20161216,000000,11.0811,11.19,11.0811,11.19,14541.98118659,0
+NMT.US,D,20161219,000000,11.1989,11.1989,11.1465,11.1642,31666.645694384,0
+NMT.US,D,20161220,000000,11.1544,11.1752,11.1198,11.1642,37483.236239127,0
+NMT.US,D,20161221,000000,11.1989,11.1989,11.1296,11.1544,27446.31094746,0
+NMT.US,D,20161222,000000,11.1306,11.1989,11.1296,11.19,15661.682438824,0
+NMT.US,D,20161223,000000,11.1742,11.2218,11.1642,11.1989,7886.3719397663,0
+NMT.US,D,20161227,000000,10.8335,11.2405,10.8335,11.0662,74413.184573633,0
+NMT.US,D,20161228,000000,11.1296,11.2306,11.1198,11.1375,48811.503191396,0
+NMT.US,D,20161229,000000,11.0811,11.2089,11.0811,11.1375,41057.395331019,0
+NMT.US,D,20161230,000000,11.1375,11.2089,11.0137,11.0137,262433.13614694,0
+NMT.US,D,20170103,000000,11.0345,11.1345,10.9869,11.0276,93791.386678349,0
+NMT.US,D,20170104,000000,11.0573,11.2405,11.0494,11.2405,64125.866215641,0
+NMT.US,D,20170105,000000,11.2544,11.3138,11.2544,11.3119,20142.506746683,0
+NMT.US,D,20170106,000000,11.2861,11.2861,11.2089,11.2306,18836.020344165,0
+NMT.US,D,20170109,000000,11.3119,11.3119,11.2534,11.3049,2438.3034482826,0
+NMT.US,D,20170110,000000,11.2405,11.3208,11.2306,11.3208,16248.288775657,0
+NMT.US,D,20170111,000000,11.3089,11.3515,11.3009,11.3445,6242.6626172801,0
+NMT.US,D,20170112,000000,11.4376,11.4555,11.3842,11.4198,13782.724791928,0
+NMT.US,D,20170113,000000,11.3842,11.4287,11.3772,11.4287,24398.179224741,0
+NMT.US,D,20170117,000000,11.5209,11.5209,11.3931,11.3931,37910.317961125,0
+NMT.US,D,20170118,000000,11.402,11.4376,11.3941,11.4198,7084.7102677429,0
+NMT.US,D,20170119,000000,11.3673,11.3931,11.3673,11.3772,13077.989468159,0
+NMT.US,D,20170120,000000,11.3009,11.3515,11.3009,11.3515,6911.0505604532,0
+NMT.US,D,20170123,000000,11.4456,11.4812,11.4069,11.4713,24962.573273433,0
+NMT.US,D,20170124,000000,11.4713,11.5298,11.4099,11.4713,13793.830935999,0
+NMT.US,D,20170125,000000,11.402,11.4287,11.3931,11.3931,8594.1362119179,0
+NMT.US,D,20170126,000000,11.3248,11.3862,11.3248,11.3604,5104.7876747482,0
+NMT.US,D,20170127,000000,11.4099,11.4099,11.3515,11.3931,11241.437098625,0
+NMT.US,D,20170130,000000,11.4029,11.4633,11.402,11.4555,13844.313409047,0
+NMT.US,D,20170131,000000,11.4872,11.5209,11.4713,11.5119,25898.518323767,0
+NMT.US,D,20170201,000000,11.5951,11.7685,11.5119,11.5862,27325.153012142,0
+NMT.US,D,20170202,000000,11.6892,11.6892,11.5456,11.5545,16344.205474451,0
+NMT.US,D,20170203,000000,11.5693,11.7209,11.5545,11.5693,20854.309616678,0
+NMT.US,D,20170206,000000,11.5693,11.5693,11.4872,11.502,24896.946058468,0
+NMT.US,D,20170207,000000,11.5119,11.6189,11.5119,11.6189,11901.747846111,0
+NMT.US,D,20170208,000000,11.6575,11.8725,11.601,11.8725,10208.565700036,0
+NMT.US,D,20170209,000000,11.81,11.81,11.6655,11.6892,7904.545630064,0
+NMT.US,D,20170210,000000,11.7833,11.8536,11.6962,11.7129,29070.836930187,0
+NMT.US,D,20170213,000000,11.6852,11.7358,11.6763,11.7358,17161.011888389,0
+NMT.US,D,20170214,000000,11.6852,11.6852,11.5743,11.6615,20397.948060312,0
+NMT.US,D,20170215,000000,11.6615,11.6763,11.5902,11.5902,12740.76654819,0
+NMT.US,D,20170216,000000,11.6238,11.6238,11.498,11.498,14013.934518493,0
+NMT.US,D,20170217,000000,11.5892,11.6694,11.5496,11.5575,12667.062137538,0
+NMT.US,D,20170221,000000,11.6436,11.6436,11.5337,11.5654,8308.4054144586,0
+NMT.US,D,20170222,000000,11.5575,11.5575,11.5506,11.5506,1300.4285057507,0
+NMT.US,D,20170223,000000,11.5961,11.6,11.5961,11.6,978.350327696,0
+NMT.US,D,20170224,000000,11.6942,11.6942,11.5575,11.6763,14109.851217288,0
+NMT.US,D,20170227,000000,11.7259,11.7536,11.6625,11.7011,11367.643281248,0
+NMT.US,D,20170228,000000,11.71,11.7883,11.71,11.7883,3320.7370771848,0
+NMT.US,D,20170301,000000,11.6159,11.7179,11.6159,11.7011,8873.8091126111,0
+NMT.US,D,20170302,000000,11.6159,11.807,11.6159,11.7972,16710.708228789,0
+NMT.US,D,20170303,000000,11.7476,11.7546,11.6565,11.7318,7393.6630028048,0
+NMT.US,D,20170306,000000,11.6763,11.6763,11.6337,11.6733,5443.0202441787,0
+NMT.US,D,20170307,000000,11.71,11.807,11.6763,11.8021,17607.276950145,0
+NMT.US,D,20170308,000000,11.7269,11.7269,11.7269,11.7269,351.35801242333,0
+NMT.US,D,20170309,000000,11.7011,11.7723,11.4505,11.4505,35765.822505989,0
+NMT.US,D,20170310,000000,11.4852,11.5496,11.4238,11.4832,5787.3107103751,0
+NMT.US,D,20170313,000000,11.5783,11.7318,11.5366,11.5961,9311.9969786793,0
+NMT.US,D,20170314,000000,11.6199,11.8497,11.5456,11.7139,18615.916761671,0
+NMT.US,D,20170315,000000,11.6733,11.6733,11.4941,11.5862,14005.857322805,0
+NMT.US,D,20170316,000000,11.5386,11.5496,11.4941,11.5119,6122.5143314226,0
+NMT.US,D,20170317,000000,11.4941,11.5595,11.3148,11.3148,17795.071749888,0
+NMT.US,D,20170320,000000,11.4703,11.4762,11.3732,11.4545,26340.744787678,0
+NMT.US,D,20170321,000000,11.3752,11.4545,11.3752,11.4545,30150.152203981,0
+NMT.US,D,20170322,000000,11.4545,11.5456,11.4278,11.5456,13328.382534484,0
+NMT.US,D,20170323,000000,11.5356,11.5456,11.502,11.502,4282.9330135051,0
+NMT.US,D,20170324,000000,11.5209,11.604,11.5209,11.5545,4541.4032755177,0
+NMT.US,D,20170327,000000,11.5951,11.6199,11.5545,11.604,7352.2673749043,0
+NMT.US,D,20170328,000000,11.5862,11.611,11.5783,11.5783,2630.13684587,0
+NMT.US,D,20170329,000000,11.5862,11.6387,11.5605,11.6288,8991.9380995466,0
+NMT.US,D,20170330,000000,11.6288,11.7407,11.6288,11.6496,6670.7539887384,0
+NMT.US,D,20170331,000000,11.6665,11.7407,11.6199,11.6298,16246.269476735,0
+NMT.US,D,20170403,000000,11.707,11.707,11.6743,11.6743,3115.7782366046,0
+NMT.US,D,20170404,000000,11.7407,11.7407,11.6199,11.6288,20734.161330821,0
+NMT.US,D,20170405,000000,11.6119,11.7259,11.6119,11.6199,6390.0714385842,0
+NMT.US,D,20170406,000000,11.5783,11.6486,11.5366,11.6486,18640.148348734,0
+NMT.US,D,20170407,000000,11.6585,11.6665,11.6199,11.6288,6279.0099978756,0
+NMT.US,D,20170410,000000,11.6486,11.7239,11.6387,11.6763,11819.96623977,0
+NMT.US,D,20170411,000000,11.7456,11.7635,11.7367,11.7367,3179.3861526467,0
+NMT.US,D,20170412,000000,11.7367,11.7883,11.4912,11.7635,29798.794191559,0
+NMT.US,D,20170413,000000,11.7021,11.7883,11.7021,11.7803,28784.096483266,0
+NMT.US,D,20170417,000000,11.71,11.7883,11.71,11.7803,8819.2880417178,0
+NMT.US,D,20170418,000000,11.7883,11.808,11.7635,11.7635,2117.2349196888,0
+NMT.US,D,20170419,000000,11.7803,11.7803,11.7803,11.7803,249.38341686369,0
+NMT.US,D,20170420,000000,11.7635,11.7982,11.7635,11.7982,5495.52201615,0
+NMT.US,D,20170421,000000,11.7635,11.7823,11.7635,11.7823,8159.9869436936,0
+NMT.US,D,20170424,000000,11.7635,11.8803,11.7546,11.816,21210.715876407,0
+NMT.US,D,20170425,000000,11.8387,11.8387,11.7546,11.7546,4231.4408909947,0
+NMT.US,D,20170426,000000,11.5644,11.7358,11.5396,11.7189,18725.968552919,0
+NMT.US,D,20170427,000000,11.6328,11.8952,11.6328,11.8705,20010.242667293,0
+NMT.US,D,20170428,000000,11.8952,11.8952,11.8605,11.8605,14385.485520137,0
+NMT.US,D,20170501,000000,11.808,11.8605,11.7367,11.7367,12588.309479582,0
+NMT.US,D,20170502,000000,11.7982,11.7982,11.6763,11.7189,16601.666087002,0
+NMT.US,D,20170503,000000,11.6615,11.7456,11.6615,11.7456,10370.109613794,0
+NMT.US,D,20170504,000000,11.6852,11.7338,11.6605,11.6942,15336.575312386,0
+NMT.US,D,20170505,000000,11.7189,11.7456,11.7021,11.7367,7500.6858456694,0
+NMT.US,D,20170508,000000,11.6526,11.6852,11.6526,11.6852,9425.0777183098,0
+NMT.US,D,20170509,000000,11.7456,11.7456,11.6407,11.6942,9283.7267937717,0
+NMT.US,D,20170510,000000,11.6426,11.6852,11.607,11.6763,7822.7640237241,0
+NMT.US,D,20170511,000000,11.706,11.7139,11.6813,11.6813,7205.8682030613,0
+NMT.US,D,20170512,000000,11.7011,11.7318,11.7011,11.7318,2379.7437795454,0
+NMT.US,D,20170515,000000,11.8873,11.8873,11.7606,11.7853,8738.5160848389,0
+NMT.US,D,20170516,000000,11.707,11.9289,11.707,11.8427,8402.3028143304,0
+NMT.US,D,20170517,000000,11.9339,11.9389,11.8754,11.9002,6421.3705718747,0
+NMT.US,D,20170518,000000,12.027,12.027,11.9101,11.9101,460.40015420989,0
+NMT.US,D,20170519,000000,11.7823,11.8378,11.7803,11.8209,7599.631492846,0
+NMT.US,D,20170522,000000,11.819,11.819,11.7843,11.8031,6950.4268894317,0
+NMT.US,D,20170523,000000,11.8259,11.8348,11.819,11.8348,5016.9481716423,0
+NMT.US,D,20170524,000000,11.8328,11.8992,11.6713,11.7596,15947.413236282,0
+NMT.US,D,20170525,000000,11.8031,11.8031,11.7753,11.7753,696.65812808075,0
+NMT.US,D,20170526,000000,11.817,11.817,11.7753,11.7853,9511.9075719547,0
+NMT.US,D,20170530,000000,11.7466,11.7952,11.7466,11.7952,1408.4609980763,0
+NMT.US,D,20170531,000000,11.8309,11.8853,11.8259,11.8853,4353.6084757741,0
+NMT.US,D,20170601,000000,12.024,12.024,11.7239,11.819,44431.643829637,0
+NMT.US,D,20170602,000000,11.8853,11.8853,11.7932,11.8259,9837.0146983923,0
+NMT.US,D,20170605,000000,11.8427,11.8556,11.7853,11.8259,13203.186001322,0
+NMT.US,D,20170606,000000,11.819,11.8655,11.7942,11.8348,6463.7758492362,0
+NMT.US,D,20170607,000000,11.7853,11.8932,11.7853,11.8427,19792.15838372,0
+NMT.US,D,20170608,000000,11.812,11.8932,11.805,11.819,5928.6616349132,0
+NMT.US,D,20170609,000000,11.7962,11.7962,11.7753,11.7932,13055.777180018,0
+NMT.US,D,20170612,000000,11.7753,11.7932,11.7318,11.7853,19370.124909027,0
+NMT.US,D,20170613,000000,11.7883,11.7883,11.7793,11.7793,836.99940315788,0
+NMT.US,D,20170614,000000,11.816,11.8803,11.816,11.8705,7974.2114428721,0
+NMT.US,D,20170615,000000,11.8467,11.8705,11.8299,11.8506,5737.8378867868,0
+NMT.US,D,20170616,000000,11.8299,11.8467,11.808,11.8387,9044.4398715179,0
+NMT.US,D,20170619,000000,11.7793,11.8556,11.7793,11.8467,16304.829145472,0
+NMT.US,D,20170620,000000,11.8526,11.8893,11.8209,11.8893,16992.400428404,0
+NMT.US,D,20170621,000000,11.8952,12.0794,11.8725,12.0794,38039.553092131,0
+NMT.US,D,20170622,000000,11.9616,11.9873,11.8536,11.8536,38418.171640001,0
+NMT.US,D,20170623,000000,11.9496,11.9745,11.8803,11.915,6663.6864425114,0
+NMT.US,D,20170626,000000,11.8803,11.9249,11.8803,11.915,8122.6299136371,0
+NMT.US,D,20170627,000000,11.8705,11.9369,11.8675,11.8893,19939.567205024,0
+NMT.US,D,20170628,000000,11.8715,11.9477,11.8715,11.9329,5602.5448590145,0
+NMT.US,D,20170629,000000,11.8705,11.8705,11.7635,11.7793,12275.318146675,0
+NMT.US,D,20170630,000000,11.8299,11.8299,11.7883,11.808,4478.8050089365,0
+NMT.US,D,20170703,000000,11.9329,12.0646,11.8209,11.8536,5515.7150053698,0
+NMT.US,D,20170705,000000,12.1062,12.1062,11.7982,11.8803,24071.052799382,0
+NMT.US,D,20170706,000000,11.8209,11.8209,11.8209,11.8209,881.4239794413,0
+NMT.US,D,20170707,000000,11.8209,11.8209,11.7635,11.7635,5786.3010609141,0
+NMT.US,D,20170710,000000,12.01,12.01,11.7714,11.808,13557.572962128,0
+NMT.US,D,20170711,000000,12.01,12.01,11.8209,11.8467,15702.068417263,0
+NMT.US,D,20170712,000000,12.0309,12.0309,11.8635,11.8962,16737.968764236,0
+NMT.US,D,20170713,000000,11.8605,11.9052,11.8605,11.8605,3889.1697237204,0
+NMT.US,D,20170714,000000,11.9052,11.9359,11.8605,11.9329,6788.8829756739,0
+NMT.US,D,20170717,000000,11.8893,11.9793,11.8893,11.8893,6332.5214193079,0
+NMT.US,D,20170718,000000,11.8299,11.9576,11.8299,11.9576,11282.832726525,0
+NMT.US,D,20170719,000000,11.9843,12.0388,11.808,11.9576,51437.601439423,0
+NMT.US,D,20170720,000000,11.8893,11.9656,11.8803,11.9329,17350.825987054,0
+NMT.US,D,20170721,000000,11.8893,11.8893,11.8803,11.8803,2724.0342457418,0
+NMT.US,D,20170724,000000,11.8803,12.1409,11.8467,11.9576,38742.269116977,0
+NMT.US,D,20170725,000000,11.8803,12.1497,11.8803,12.0547,26003.521867709,0
+NMT.US,D,20170726,000000,12.0388,12.0388,11.9933,12.0388,10275.202564461,0
+NMT.US,D,20170727,000000,12.0982,12.2687,11.9843,12.2687,32225.991495771,0
+NMT.US,D,20170728,000000,12.1736,12.3746,12.1736,12.3746,18351.388602892,0
+NMT.US,D,20170731,000000,12.437,12.5202,12.4163,12.5202,15143.732265338,0
+NMT.US,D,20170801,000000,12.8897,12.9254,12.3033,12.9254,54038.458450924,0
+NMT.US,D,20170802,000000,12.9174,12.9174,12.6123,12.7094,18090.899041958,0
+NMT.US,D,20170803,000000,12.7094,12.7094,12.5628,12.65,5744.9054330137,0
+NMT.US,D,20170804,000000,12.7341,12.7341,12.425,12.4528,6628.3487113769,0
+NMT.US,D,20170807,000000,12.3568,12.5945,12.3479,12.3656,10884.021189435,0
+NMT.US,D,20170808,000000,12.3568,12.3766,12.2419,12.2419,11820.975889232,0
+NMT.US,D,20170809,000000,12.224,12.233,12.1656,12.1656,9575.5154879968,0
+NMT.US,D,20170810,000000,12.1507,12.1666,12.0646,12.0646,12399.505030377,0
+NMT.US,D,20170811,000000,12.1903,12.1903,12.0963,12.1419,2557.442084679,0
+NMT.US,D,20170814,000000,12.1586,12.225,12.126,12.2151,9187.810094978,0
+NMT.US,D,20170815,000000,12.1656,12.3043,12.1131,12.3043,4346.5409295472,0
+NMT.US,D,20170816,000000,12.1666,12.4519,12.1576,12.3489,17868.776160541,0
+NMT.US,D,20170817,000000,12.3132,12.3706,12.3043,12.3578,5698.4615578083,0
+NMT.US,D,20170818,000000,12.3578,12.3924,12.331,12.3746,8586.05901623,0
+NMT.US,D,20170821,000000,12.538,12.5459,12.3666,12.4934,32464.268768563,0
+NMT.US,D,20170822,000000,12.3746,12.5034,12.2151,12.4211,30672.140975311,0
+NMT.US,D,20170823,000000,12.5459,12.5459,12.4845,12.5221,13463.675562255,0
+NMT.US,D,20170824,000000,12.4845,12.5034,12.3993,12.3993,4265.7689726683,0
+NMT.US,D,20170825,000000,12.3578,12.3993,12.3389,12.3836,3296.5054901212,0
+NMT.US,D,20170828,000000,12.5301,12.5301,12.3746,12.3836,4144.61103735,0
+NMT.US,D,20170829,000000,12.4597,12.5132,12.443,12.4777,20688.727105076,0
+NMT.US,D,20170830,000000,12.443,12.5034,12.4093,12.4777,9163.5785079143,0
+NMT.US,D,20170831,000000,12.4747,12.5459,12.4747,12.5459,7922.7193203618,0
+NMT.US,D,20170901,000000,12.443,12.5786,12.443,12.5786,18046.474465675,0
+NMT.US,D,20170905,000000,12.848,12.848,12.538,12.633,4872.5682987213,0
+NMT.US,D,20170906,000000,12.7034,12.9292,12.6143,12.7193,17669.875216726,0
+NMT.US,D,20170907,000000,12.8747,12.9194,12.6984,12.7529,14154.275793571,0
+NMT.US,D,20170908,000000,12.8767,12.9194,12.5736,12.6243,19761.868899891,0
+NMT.US,D,20170911,000000,12.7222,12.7222,12.3489,12.5221,8654.7151795771,0
+NMT.US,D,20170912,000000,12.6043,12.6043,12.5301,12.538,3170.2993074978,0
+NMT.US,D,20170913,000000,12.7451,12.7451,12.6598,12.7034,10667.956204784,0
+NMT.US,D,20170914,000000,12.5212,12.5965,12.5122,12.5449,11048.594051576,0
+NMT.US,D,20170915,000000,12.6777,12.6777,12.5955,12.6153,2355.5121924817,0
+NMT.US,D,20170918,000000,12.7451,12.7451,12.5886,12.7034,13551.515065362,0
+NMT.US,D,20170919,000000,12.5449,12.652,12.5449,12.6243,2117.2349196888,0
+NMT.US,D,20170920,000000,12.6954,12.6954,12.6954,12.6954,1104.5565103193,0
+NMT.US,D,20170921,000000,12.6093,12.6925,12.2765,12.5786,31048.740224259,0
+NMT.US,D,20170922,000000,12.435,12.4677,12.435,12.435,7463.3288156129,0
+NMT.US,D,20170925,000000,12.5212,12.5212,12.435,12.435,4571.6927593473,0
+NMT.US,D,20170926,000000,12.435,12.437,12.426,12.426,1576.0628086,0
+NMT.US,D,20170928,000000,12.426,12.4519,12.3479,12.435,2618.0210523382,0
+NMT.US,D,20170929,000000,12.4767,12.6143,12.3656,12.4845,8188.2571286013,0
+NMT.US,D,20171002,000000,12.3993,12.4597,12.3993,12.3993,5338.0167002361,0
+NMT.US,D,20171003,000000,12.4587,12.4587,12.1478,12.2142,26737.537025846,0
+NMT.US,D,20171004,000000,12.223,12.6243,12.2142,12.2409,19687.154839777,0
+NMT.US,D,20171005,000000,12.3459,12.4519,12.3459,12.4519,1885.0155436619,0
+NMT.US,D,20171006,000000,12.7193,12.7193,12.4587,12.5371,11870.448712819,0
+NMT.US,D,20171009,000000,12.4577,12.4577,12.4577,12.4577,593.67388306011,0
+NMT.US,D,20171010,000000,12.4677,12.4737,12.4519,12.4519,3000.6781980521,0
+NMT.US,D,20171011,000000,12.4677,12.4677,12.3379,12.3656,7856.0824559366,0
+NMT.US,D,20171012,000000,12.6886,12.8005,12.538,12.6153,26154.969286857,0
+NMT.US,D,20171013,000000,12.5915,12.7539,12.5915,12.6252,12198.58478764,0
+NMT.US,D,20171016,000000,12.5736,12.6727,12.5648,12.6707,8338.6948982883,0
+NMT.US,D,20171017,000000,12.5896,12.7054,12.5896,12.6886,2908.8000971024,0
+NMT.US,D,20171018,000000,12.643,12.7916,12.64,12.6837,9750.1848447474,0
+NMT.US,D,20171019,000000,12.633,12.6964,12.5975,12.6934,5907.4589962325,0
+NMT.US,D,20171020,000000,12.5746,12.6173,12.5736,12.5796,1284.2741143749,0
+NMT.US,D,20171023,000000,12.5846,12.6607,12.5459,12.5459,10364.051717027,0
+NMT.US,D,20171024,000000,12.541,12.5638,12.5371,12.5578,1526.5899850118,0
+NMT.US,D,20171025,000000,12.5212,12.5212,12.4786,12.4786,3678.1529863742,0
+NMT.US,D,20171026,000000,12.4597,12.4657,12.4587,12.4587,8107.4851717223,0
+NMT.US,D,20171027,000000,12.4587,12.4587,12.4587,12.4587,4658.5226129921,0
+NMT.US,D,20171030,000000,12.5896,12.5896,12.447,12.4767,2356.5218419427,0
+NMT.US,D,20171031,000000,12.6579,12.6667,12.4914,12.5975,3603.4389262611,0
+NMT.US,D,20171101,000000,12.6607,12.6607,12.4557,12.4934,8804.143299803,0
+NMT.US,D,20171102,000000,12.6787,12.6886,12.6193,12.6886,7436.0682801662,0
+NMT.US,D,20171103,000000,12.6707,12.6964,12.6707,12.6767,5187.5789305491,0
+NMT.US,D,20171106,000000,12.6153,12.6637,12.6153,12.6607,2411.042912836,0
+NMT.US,D,20171107,000000,12.6707,12.6707,12.5806,12.6053,4307.1646005688,0
+NMT.US,D,20171108,000000,12.5896,12.6053,12.5648,12.5896,21000.708788521,0
+NMT.US,D,20171109,000000,12.6153,12.6964,12.5975,12.6787,9063.6232112766,0
+NMT.US,D,20171110,000000,12.6886,12.6886,12.5221,12.5648,5986.2116541895,0
+NMT.US,D,20171113,000000,12.4954,12.5648,12.4934,12.5648,7207.8875019833,0
+NMT.US,D,20171114,000000,12.6153,12.6607,12.4557,12.4767,10490.257899651,0
+NMT.US,D,20171115,000000,12.4737,12.5034,12.4737,12.5024,3171.3089569589,0
+NMT.US,D,20171116,000000,12.4934,12.4934,12.4767,12.4924,1375.1425658637,0
+NMT.US,D,20171117,000000,12.4777,12.4934,12.4777,12.4845,4647.4164689212,0
+NMT.US,D,20171120,000000,12.4845,12.4884,12.4519,12.4519,11371.681879092,0
+NMT.US,D,20171121,000000,12.4587,12.4687,12.425,12.434,16319.973887387,0
+NMT.US,D,20171122,000000,12.425,12.425,12.425,12.425,2137.4279089086,0
+NMT.US,D,20171124,000000,12.4934,12.4934,12.4153,12.4221,2398.9271193041,0
+NMT.US,D,20171127,000000,12.3646,12.6707,12.3469,12.6607,36007.128727164,0
+NMT.US,D,20171128,000000,12.633,12.7124,12.5746,12.7124,5656.0562804469,0
+NMT.US,D,20171129,000000,12.7193,12.7202,12.5975,12.6994,3395.4511372979,0
+NMT.US,D,20171130,000000,12.7193,12.7193,12.5301,12.7124,1637.6514257202,0
+NMT.US,D,20171201,000000,12.6707,12.6707,12.5736,12.5915,7376.498961968,0
+NMT.US,D,20171204,000000,12.7202,12.7202,12.3993,12.442,26422.526394019,0
+NMT.US,D,20171205,000000,12.4777,12.5301,12.4767,12.4934,13040.632438103,0
+NMT.US,D,20171206,000000,12.5796,12.5796,12.5549,12.5549,3628.6801627858,0
+NMT.US,D,20171207,000000,12.5896,12.6153,12.5896,12.6053,2507.9692610907,0
+NMT.US,D,20171208,000000,12.5896,12.5896,12.538,12.5459,3231.887924618,0
+NMT.US,D,20171211,000000,12.5975,12.6153,12.5896,12.6153,21721.598503665,0
+NMT.US,D,20171212,000000,12.5499,12.5499,12.5499,12.5499,3962.8741343724,0
+NMT.US,D,20171213,000000,12.5975,12.6053,12.5736,12.5896,7910.6035268299,0
+NMT.US,D,20171214,000000,12.5975,12.6252,12.5034,12.5459,6263.8652559608,0
+NMT.US,D,20171215,000000,12.6053,12.6053,12.5459,12.5796,2663.4552780826,0
+NMT.US,D,20171218,000000,12.5212,12.5736,12.4767,12.4777,6064.9643121465,0
+NMT.US,D,20171219,000000,12.5736,12.651,12.4934,12.4934,3023.9001356548,0
+NMT.US,D,20171220,000000,12.4143,12.4677,12.1676,12.3261,22451.575063959,0
+NMT.US,D,20171221,000000,12.2844,12.3637,12.2844,12.3261,7873.2464967734,0
+NMT.US,D,20171222,000000,12.3548,12.3993,12.3449,12.3904,56654.460204341,0
+NMT.US,D,20171226,000000,12.4677,12.6262,12.4677,12.5896,2969.3790647616,0
+NMT.US,D,20171227,000000,12.5905,12.6252,12.5806,12.6113,3174.3379053418,0
+NMT.US,D,20171228,000000,12.6093,12.657,12.4786,12.5132,22451.575063959,0
+NMT.US,D,20171229,000000,12.538,12.5697,12.3806,12.5132,26268.050026488,0
+NMT.US,D,20180102,000000,12.5182,12.5648,12.4845,12.5648,16540.077469882,0
+NMT.US,D,20180103,000000,12.6252,12.6252,12.5796,12.6252,16951.004800503,0
+NMT.US,D,20180104,000000,12.5896,12.6053,12.5896,12.6053,1302.4478046727,0
+NMT.US,D,20180105,000000,12.6252,12.6252,12.5925,12.6252,13190.060558329,0
+NMT.US,D,20180108,000000,12.6252,12.7391,12.6153,12.6252,14886.271652787,0
+NMT.US,D,20180109,000000,12.861,12.861,12.6252,12.6252,15666.730686129,0
+NMT.US,D,20180110,000000,12.8103,12.9164,12.5648,12.7054,25645.096309059,0
+NMT.US,D,20180111,000000,12.5905,12.6233,12.5371,12.5539,16496.662543059,0
+NMT.US,D,20180112,000000,12.5539,12.6004,12.4757,12.5024,11431.25119729,0
+NMT.US,D,20180116,000000,12.634,12.6974,12.3538,12.3538,10990.034382838,0
+NMT.US,D,20180117,000000,12.2637,12.3983,12.2468,12.3894,22257.722367449,0
+NMT.US,D,20180118,000000,12.3846,12.4053,12.3637,12.3894,5796.397555524,0
+NMT.US,D,20180119,000000,12.4587,12.4587,12.3983,12.4123,7134.1830913313,0
+NMT.US,D,20180122,000000,12.3449,12.4053,12.3449,12.3637,12930.580646855,0
+NMT.US,D,20180123,000000,12.3171,12.3359,12.3082,12.3171,12342.964660561,0
+NMT.US,D,20180124,000000,12.3171,12.3171,12.2726,12.2825,7500.6858456694,0
+NMT.US,D,20180125,000000,12.1339,12.1339,12.1339,12.1339,21812.466955154,0
+NMT.US,D,20180126,000000,12.1923,12.1923,12.1072,12.1507,15722.261406483,0
+NMT.US,D,20180129,000000,12.432,12.432,12.1171,12.1171,23421.848195967,0
+NMT.US,D,20180130,000000,12.0982,12.1547,12.0982,12.1171,3729.6451088845,0
+NMT.US,D,20180131,000000,12.2547,12.2547,12.1706,12.2003,7045.3339387645,0
+NMT.US,D,20180201,000000,12.2904,12.2904,12.1072,12.1072,11605.92055404,0
+NMT.US,D,20180202,000000,12.227,12.227,12.1666,12.227,2654.3684329337,0
+NMT.US,D,20180205,000000,12.3171,12.3171,12.0982,12.122,3058.2282173284,0
+NMT.US,D,20180206,000000,12.3894,12.4924,12.01,12.0725,9542.1970557843,0
+NMT.US,D,20180207,000000,12.1141,12.1171,11.8497,11.919,22536.385618682,0
+NMT.US,D,20180208,000000,11.6733,11.7289,11.5426,11.5426,83440.460404315,0
+NMT.US,D,20180209,000000,11.4753,11.6238,11.4753,11.5683,52965.201073895,0
+NMT.US,D,20180212,000000,11.5693,11.6387,11.5595,11.6288,13491.945747164,0
+NMT.US,D,20180213,000000,11.7011,11.7417,11.7011,11.7011,17495.205859976,0
+NMT.US,D,20180214,000000,11.6238,11.6823,11.6119,11.6823,4174.9005211795,0
+NMT.US,D,20180215,000000,11.5832,11.6585,11.5832,11.6486,5395.5667195123,0
+NMT.US,D,20180216,000000,11.6585,11.6733,11.6585,11.6733,2283.8270807516,0
+NMT.US,D,20180220,000000,11.6119,11.6526,11.3396,11.4268,62182.291003242,0
+NMT.US,D,20180221,000000,11.3128,11.4822,11.3128,11.4366,61406.880217204,0
+NMT.US,D,20180222,000000,11.4446,11.4545,11.3485,11.4178,25325.037429927,0
+NMT.US,D,20180223,000000,11.3574,11.4822,11.3485,11.4822,17247.841742034,0
+NMT.US,D,20180226,000000,11.4446,11.5079,11.4079,11.498,25712.742822946,0
+NMT.US,D,20180227,000000,11.4822,11.5258,11.4822,11.498,16133.188737104,0
+NMT.US,D,20180228,000000,11.4446,11.5258,11.4446,11.5169,13096.163158457,0
+NMT.US,D,20180301,000000,11.5416,11.5416,11.4921,11.5416,12289.453239129,0
+NMT.US,D,20180302,000000,11.5862,11.5862,11.4912,11.4912,11648.325831403,0
+NMT.US,D,20180305,000000,11.498,11.499,11.4495,11.4822,10725.50622406,0
+NMT.US,D,20180306,000000,11.4912,11.4912,11.4366,11.4643,4000.2311644288,0
+NMT.US,D,20180307,000000,11.4822,11.5079,11.4268,11.5079,17865.747212157,0
+NMT.US,D,20180308,000000,11.498,11.5258,11.498,11.5258,10320.636790204,0
+NMT.US,D,20180309,000000,11.5079,11.5347,11.5079,11.5347,17729.444534924,0
+NMT.US,D,20180312,000000,11.5506,11.5673,11.4792,11.4912,26398.294806955,0
+NMT.US,D,20180313,000000,11.4832,11.498,11.4822,11.498,3804.3591689975,0
+NMT.US,D,20180314,000000,11.5416,11.5416,11.4912,11.5169,11206.09936749,0
+NMT.US,D,20180315,000000,11.4643,11.5347,11.4643,11.4822,11403.990661843,0
+NMT.US,D,20180316,000000,11.5347,11.5347,11.4683,11.5119,11606.930203502,0
+NMT.US,D,20180319,000000,11.5169,11.5169,11.3901,11.3901,20015.290914598,0
+NMT.US,D,20180320,000000,11.3832,11.4268,11.3732,11.4268,7437.0779296272,0
+NMT.US,D,20180321,000000,11.4178,11.4178,11.3653,11.4079,7800.5517355824,0
+NMT.US,D,20180322,000000,11.4545,11.4545,11.4317,11.4545,5513.6957064477,0
+NMT.US,D,20180323,000000,11.4129,11.4366,11.4,11.4079,6028.616931551,0
+NMT.US,D,20180326,000000,11.4446,11.4446,11.3871,11.4366,14500.585558689,0
+NMT.US,D,20180327,000000,11.4446,11.4575,11.4446,11.4545,7505.7340929743,0
+NMT.US,D,20180328,000000,11.4446,11.5079,11.4446,11.5079,9782.493627499,0
+NMT.US,D,20180329,000000,11.498,11.5258,11.4951,11.5258,9513.9268708767,0
+NMT.US,D,20180402,000000,11.5347,11.6298,11.5079,11.6119,24613.234559932,0
+NMT.US,D,20180403,000000,11.6397,11.6397,11.5842,11.6119,7967.1438966452,0
+NMT.US,D,20180404,000000,11.6209,11.6209,11.6119,11.6209,5164.3569929464,0
+NMT.US,D,20180405,000000,11.6179,11.6337,11.5951,11.604,5544.9948397383,0
+NMT.US,D,20180406,000000,11.6545,11.6842,11.6238,11.6496,4091.0996159177,0
+NMT.US,D,20180409,000000,11.6743,11.6743,11.5951,11.5951,6667.7250403554,0
+NMT.US,D,20180410,000000,11.6397,11.6397,11.6119,11.6119,585.59668737222,0
+NMT.US,D,20180411,000000,11.6308,11.6486,11.6119,11.6119,8358.887887508,0
+NMT.US,D,20180412,000000,11.6219,11.6219,11.6119,11.6119,1401.3934518493,0
+NMT.US,D,20180413,000000,11.6357,11.6357,11.5951,11.6119,3576.1783908145,0
+NMT.US,D,20180416,000000,11.5773,11.711,11.4733,11.5169,12012.809286819,0
+NMT.US,D,20180417,000000,11.4902,11.5079,11.4258,11.4733,30105.727627699,0
+NMT.US,D,20180418,000000,11.4436,11.498,11.4356,11.4852,15841.400042879,0
+NMT.US,D,20180419,000000,11.4633,11.4812,11.4535,11.4733,13401.077295675,0
+NMT.US,D,20180420,000000,11.4633,11.4733,11.4535,11.4633,8326.5791047564,0
+NMT.US,D,20180423,000000,11.4733,11.5773,11.4733,11.4902,25226.091782749,0
+NMT.US,D,20180424,000000,11.4822,11.4931,11.4535,11.4535,8222.5852102748,0
+NMT.US,D,20180425,000000,11.4079,11.4119,11.3465,11.3822,10396.360499779,0
+NMT.US,D,20180426,000000,11.4168,11.4248,11.3941,11.4168,12267.240950987,0
+NMT.US,D,20180427,000000,11.4356,11.4902,11.4178,11.4346,34392.699239047,0
+NMT.US,D,20180430,000000,11.5079,11.5079,11.2515,11.3722,46455.990998914,0
+NMT.US,D,20180501,000000,11.4436,11.4436,11.3465,11.3465,6526.3741158173,0
+NMT.US,D,20180502,000000,11.4356,11.4356,11.3376,11.3535,17098.413621807,0
+NMT.US,D,20180503,000000,11.3633,11.3822,11.3633,11.3752,5839.8124823464,0
+NMT.US,D,20180504,000000,11.3555,11.4149,11.3455,11.3465,22268.82851152,0
+NMT.US,D,20180507,000000,11.3109,11.3891,11.3109,11.3276,13210.253547549,0
+NMT.US,D,20180508,000000,11.395,11.395,11.3376,11.3376,8449.7563389967,0
+NMT.US,D,20180509,000000,11.3812,11.3812,11.3445,11.3445,5179.5017348612,0
+NMT.US,D,20180510,000000,11.3555,11.3633,11.3515,11.3555,4762.5165074738,0
+NMT.US,D,20180511,000000,11.3722,11.3891,11.3276,11.3276,7631.9402755976,0
+NMT.US,D,20180514,000000,11.3376,11.3891,11.3286,11.3465,9294.8329378425,0
+NMT.US,D,20180515,000000,11.3555,11.3555,11.3019,11.3109,12916.445554401,0
+NMT.US,D,20180516,000000,11.3276,11.3465,11.2583,11.2831,18014.165682922,0
+NMT.US,D,20180517,000000,11.2515,11.293,11.2138,11.2752,7690.4999443349,0
+NMT.US,D,20180518,000000,11.2316,11.2831,11.2316,11.2752,10160.102525908,0
+NMT.US,D,20180521,000000,11.3029,11.3029,11.2583,11.2752,4258.7014264415,0
+NMT.US,D,20180522,000000,11.2891,11.2891,11.1881,11.2415,16834.895112491,0
+NMT.US,D,20180523,000000,11.2515,11.2999,11.2515,11.2752,14841.847076503,0
+NMT.US,D,20180524,000000,11.2663,11.3425,11.2663,11.293,9845.0918940802,0
+NMT.US,D,20180525,000000,11.2831,11.3276,11.2663,11.2663,24079.129995069,0
+NMT.US,D,20180529,000000,11.3276,11.3633,11.3276,11.3555,8296.2896209268,0
+NMT.US,D,20180530,000000,11.3515,11.3515,11.3019,11.3276,20999.69913906,0
+NMT.US,D,20180531,000000,11.3465,11.3555,11.293,11.293,17120.625909949,0
+NMT.US,D,20180601,000000,11.3198,11.3545,11.3019,11.3198,7549.1490197968,0
+NMT.US,D,20180604,000000,11.4079,11.4079,11.2316,11.2415,32031.129149799,0
+NMT.US,D,20180605,000000,11.2415,11.2465,11.2316,11.2316,16383.581803429,0
+NMT.US,D,20180606,000000,11.2316,11.2415,11.1959,11.2228,8003.4912772407,0
+NMT.US,D,20180607,000000,11.2228,11.2663,11.2228,11.2663,8037.8193589143,0
+NMT.US,D,20180608,000000,11.2148,11.2148,11.1959,11.2059,8564.8563775492,0
+NMT.US,D,20180611,000000,11.1959,11.2148,11.1226,11.1495,28128.833983086,0
+NMT.US,D,20180612,000000,11.1029,11.1782,11.1029,11.1692,19390.317898247,0
+NMT.US,D,20180613,000000,11.1029,11.1415,11.1029,11.1226,10827.48081962,0
+NMT.US,D,20180614,000000,11.1226,11.1226,11.1226,11.1226,7812.6675291142,0
+NMT.US,D,20180615,000000,11.1226,11.1316,11.1226,11.1296,988.44682230587,0
+NMT.US,D,20180618,000000,11.0949,11.2148,11.0949,11.1881,30501.510216405,0
+NMT.US,D,20180619,000000,11.1692,11.1959,11.1682,11.1782,9993.5103648453,0
+NMT.US,D,20180620,000000,11.1593,11.2059,11.1593,11.1692,9656.2874448758,0
+NMT.US,D,20180621,000000,11.1316,11.1881,11.1316,11.1881,9247.3794131762,0
+NMT.US,D,20180622,000000,11.1692,11.1692,11.1128,11.1495,8085.2728835806,0
+NMT.US,D,20180625,000000,11.1495,11.1603,11.1316,11.1485,12695.332322445,0
+NMT.US,D,20180626,000000,11.1335,11.1593,11.1068,11.1495,9606.8146212874,0
+NMT.US,D,20180627,000000,11.0593,11.1692,11.0593,11.1583,6454.6890040873,0
+NMT.US,D,20180628,000000,11.0929,11.1593,11.0929,11.1286,15508.215720754,0
+NMT.US,D,20180629,000000,11.1128,11.1495,11.1128,11.1495,14341.060943854,0
+NMT.US,D,20180702,000000,11.1593,11.1692,11.1495,11.1692,18058.590259206,0
+NMT.US,D,20180703,000000,11.1782,11.1782,11.1198,11.1692,5716.635248106,0
+NMT.US,D,20180705,000000,11.1415,11.1593,11.1029,11.1128,45339.318695064,0
+NMT.US,D,20180706,000000,11.1405,11.1495,11.1128,11.1365,9651.2391975708,0
+NMT.US,D,20180709,000000,11.1593,11.1593,11.1256,11.1395,8944.4845748802,0
+NMT.US,D,20180710,000000,11.1316,11.1593,11.1226,11.1415,24099.322984288,0
+NMT.US,D,20180711,000000,11.1128,11.1593,11.1128,11.1593,17113.558363723,0
+NMT.US,D,20180712,000000,11.1495,11.1692,11.1415,11.1593,7028.1698979277,0
+NMT.US,D,20180713,000000,11.1226,11.1692,11.1226,11.1385,8805.1529492641,0
+NMT.US,D,20180716,000000,11.1593,11.1959,11.1415,11.1415,18865.300178534,0
+NMT.US,D,20180717,000000,11.1959,11.2316,11.1593,11.1692,11024.362464512,0
+NMT.US,D,20180718,000000,11.1593,11.1881,11.1226,11.1782,16494.643244138,0
+NMT.US,D,20180719,000000,11.1782,11.1782,11.1495,11.1495,9669.4128878685,0
+NMT.US,D,20180720,000000,11.1495,11.1495,11.1415,11.1415,1441.7794302888,0
+NMT.US,D,20180723,000000,11.1256,11.1593,11.1226,11.1593,8842.5099793206,0
+NMT.US,D,20180724,000000,11.1029,11.1782,11.0929,11.1782,24030.666820942,0
+NMT.US,D,20180725,000000,11.1415,11.1415,11.0662,11.0662,46897.207813366,0
+NMT.US,D,20180726,000000,11.0831,11.0831,11.0662,11.0831,8677.9371171797,0
+NMT.US,D,20180727,000000,11.0662,11.0831,10.9879,11.0593,29551.430073616,0
+NMT.US,D,20180730,000000,11.0514,11.0514,10.9771,10.9791,29428.252839377,0
+NMT.US,D,20180731,000000,11.0662,11.0662,11.0157,11.0593,29274.786121306,0
+NMT.US,D,20180801,000000,11.0662,11.0662,10.8156,10.9712,69896.01288518,0
+NMT.US,D,20180802,000000,11.0662,11.0662,10.9375,10.9375,15330.517415621,0
+NMT.US,D,20180803,000000,11.0068,11.0831,10.9831,10.9979,10232.797287099,0
+NMT.US,D,20180806,000000,11.0514,11.0514,11.0157,11.0157,6127.5625787276,0
+NMT.US,D,20180807,000000,11.0157,11.0415,10.9879,10.9979,28257.059464631,0
+NMT.US,D,20180808,000000,11.0157,11.0415,11.0157,11.0335,18527.067609103,0
+NMT.US,D,20180809,000000,11.0157,11.0524,11.0157,11.0335,19356.999466035,0
+NMT.US,D,20180810,000000,11.0415,11.0741,11.0415,11.0593,4681.7445505948,0
+NMT.US,D,20180813,000000,11.0415,11.0791,11.0415,11.0662,22490.951392937,0
+NMT.US,D,20180814,000000,11.0741,11.0939,11.0741,11.0741,10154.044629143,0
+NMT.US,D,20180815,000000,11.1029,11.1226,11.0593,11.1029,26508.346598203,0
+NMT.US,D,20180816,000000,11.0929,11.1415,11.0929,11.1415,6719.2171628658,0
+NMT.US,D,20180817,000000,11.1495,11.1593,11.0929,11.0929,9653.2584964928,0
+NMT.US,D,20180820,000000,11.0068,11.1029,11.0068,11.0929,31751.456249106,0
+NMT.US,D,20180821,000000,11.0741,11.1138,11.0741,11.0831,19382.24070256,0
+NMT.US,D,20180822,000000,11.0741,11.1078,11.0246,11.0662,43345.261009616,0
+NMT.US,D,20180823,000000,11.0821,11.0929,11.0821,11.0929,4433.3707831921,0
+NMT.US,D,20180824,000000,11.1128,11.2425,11.088,11.1415,12200.604086563,0
+NMT.US,D,20180827,000000,11.1128,11.1246,11.1029,11.1246,1596.2557978197,0
+NMT.US,D,20180828,000000,11.1762,11.1762,11.1226,11.1226,16470.411657074,0
+NMT.US,D,20180829,000000,11.0662,11.1128,11.0662,11.1128,20002.165471606,0
+NMT.US,D,20180830,000000,11.2158,11.2158,11.0415,11.0662,23466.27277225,0
+NMT.US,D,20180831,000000,11.1316,11.1316,11.0831,11.0929,3869.9863839616,0
+NMT.US,D,20180904,000000,11.1415,11.1415,11.0335,11.0335,16361.369515287,0
+NMT.US,D,20180905,000000,11.0157,11.0831,11.0157,11.0593,20829.068380154,0
+NMT.US,D,20180906,000000,11.0157,11.0632,11.0157,11.0514,24643.524043761,0
+NMT.US,D,20180907,000000,11.0246,11.0593,11.0246,11.0593,5997.3177982603,0
+NMT.US,D,20180910,000000,11.0464,11.0514,11.0395,11.0514,3886.1407753373,0
+NMT.US,D,20180911,000000,11.0514,11.0593,11.0415,11.0514,4292.019858654,0
+NMT.US,D,20180912,000000,11.0514,11.0821,11.0514,11.0741,10274.192915,0
+NMT.US,D,20180913,000000,11.1029,11.1128,11.0929,11.1029,14510.682053299,0
+NMT.US,D,20180914,000000,11.0801,11.1128,11.0801,11.0929,12120.841779143,0
+NMT.US,D,20180917,000000,11.0415,11.0415,10.9712,10.9712,20584.733210595,0
+NMT.US,D,20180918,000000,10.9632,10.9632,10.8879,10.8879,31779.726434014,0
+NMT.US,D,20180919,000000,10.8691,10.8691,10.8236,10.8236,12891.204317877,0
+NMT.US,D,20180920,000000,10.7592,10.8137,10.7434,10.8137,33503.198063918,0
+NMT.US,D,20180921,000000,10.8047,10.8047,10.7434,10.7592,22643.408461546,0
+NMT.US,D,20180924,000000,10.8523,10.8523,10.7245,10.7434,15049.834865466,0
+NMT.US,D,20180925,000000,10.7245,10.7345,10.7067,10.7345,15264.890200656,0
+NMT.US,D,20180926,000000,10.7165,10.7512,10.7067,10.7512,10205.536751653,0
+NMT.US,D,20180927,000000,10.7681,10.7859,10.7345,10.7859,13346.556224782,0
+NMT.US,D,20180928,000000,10.7869,10.8691,10.7869,10.8137,17142.838198091,0
+NMT.US,D,20181001,000000,10.8791,10.8791,10.8137,10.8236,4315.2417962567,0
+NMT.US,D,20181002,000000,10.9365,10.9365,10.7799,10.8047,24553.665241732,0
+NMT.US,D,20181003,000000,10.7919,10.7919,10.7592,10.7592,16028.185193161,0
+NMT.US,D,20181004,000000,10.7345,10.7434,10.6551,10.6809,11173.790584739,0
+NMT.US,D,20181005,000000,10.6551,10.6671,10.6463,10.6463,14312.790758945,0
+NMT.US,D,20181008,000000,10.6731,10.6731,10.5344,10.5432,9512.9172214157,0
+NMT.US,D,20181009,000000,10.6364,10.6364,10.5245,10.5432,25235.178627899,0
+NMT.US,D,20181010,000000,10.5482,10.5482,10.471,10.471,4566.6445120423,0
+NMT.US,D,20181011,000000,10.5065,10.5065,10.4531,10.4878,19310.55559083,0
+NMT.US,D,20181012,000000,10.5542,10.5542,10.4758,10.5085,30584.301472206,0
+NMT.US,D,20181015,000000,10.4611,10.4918,10.4461,10.471,30090.582885783,0
+NMT.US,D,20181016,000000,10.5255,10.5255,10.5085,10.5165,5864.0440694101,0
+NMT.US,D,20181017,000000,10.5175,10.5452,10.471,10.5442,32485.471407243,0
+NMT.US,D,20181018,000000,10.5542,10.6284,10.5442,10.6185,19646.768861338,0
+NMT.US,D,20181019,000000,10.5065,10.6185,10.5065,10.5621,28378.21739995,0
+NMT.US,D,20181022,000000,10.5621,10.5621,10.5442,10.5621,5473.3097280083,0
+NMT.US,D,20181023,000000,10.5621,10.6284,10.5572,10.6185,21082.490394861,0
+NMT.US,D,20181024,000000,10.5898,10.6721,10.5898,10.6185,10371.119263254,0
+NMT.US,D,20181025,000000,10.6284,10.6908,10.6185,10.6809,25422.973427642,0
+NMT.US,D,20181026,000000,10.6809,10.7087,10.6661,10.7087,3431.7985178934,0
+NMT.US,D,20181029,000000,10.6908,10.6988,10.6195,10.6195,12127.909325371,0
+NMT.US,D,20181030,000000,10.6779,10.6809,10.6284,10.6374,7175.5787192317,0
+NMT.US,D,20181031,000000,10.6561,10.6809,10.6284,10.6809,15656.634191519,0
+NMT.US,D,20181101,000000,10.7087,10.7087,10.6741,10.6988,6117.4660841178,0
+NMT.US,D,20181102,000000,10.777,10.777,10.6641,10.7087,3448.9625587302,0
+NMT.US,D,20181105,000000,10.6701,10.6988,10.6641,10.6741,14745.930377709,0
+NMT.US,D,20181106,000000,10.6561,10.7175,10.6561,10.6561,5443.0202441787,0
+NMT.US,D,20181107,000000,10.6908,10.6908,10.6561,10.6671,6805.0373670496,0
+NMT.US,D,20181108,000000,10.6641,10.6731,10.5809,10.6561,14300.674965414,0
+NMT.US,D,20181109,000000,10.6948,10.7175,10.6641,10.7175,26953.602010498,0
+NMT.US,D,20181112,000000,10.7255,10.9186,10.6809,10.7968,45150.514245859,0
+NMT.US,D,20181113,000000,10.777,10.8761,10.7691,10.8533,32179.547620565,0
+NMT.US,D,20181114,000000,10.8344,10.9137,10.8344,10.8701,8613.3195516766,0
+NMT.US,D,20181115,000000,10.9632,10.9632,10.8622,10.8801,23842.872021198,0
+NMT.US,D,20181116,000000,10.8701,10.9295,10.8701,10.8701,10776.998346571,0
+NMT.US,D,20181119,000000,10.9741,10.9741,10.8622,10.9088,16931.821460745,0
+NMT.US,D,20181120,000000,10.8761,10.9572,10.8542,10.9088,28818.42456494,0
+NMT.US,D,20181121,000000,10.8533,10.9206,10.8533,10.8899,9474.5505418981,0
+NMT.US,D,20181123,000000,10.8899,10.9385,10.8899,10.9385,3573.1494424315,0
+NMT.US,D,20181126,000000,10.9474,10.9761,10.9088,10.9385,14571.261020958,0
+NMT.US,D,20181127,000000,10.9484,10.9821,10.9484,10.9741,7145.2892354021,0
+NMT.US,D,20181128,000000,10.9572,10.9909,10.8899,10.9572,17093.365374503,0
+NMT.US,D,20181129,000000,10.9821,11.0771,10.9712,11.0692,13952.345901373,0
+NMT.US,D,20181130,000000,11.0593,11.0692,11.0355,11.0692,21646.884443553,0
+NMT.US,D,20181203,000000,11.1158,11.1256,11.0187,11.1256,43695.609372578,0
+NMT.US,D,20181204,000000,11.1445,11.1445,11.0444,11.1256,26496.230804671,0
+NMT.US,D,20181206,000000,11.0266,11.1445,11.0266,11.1445,36443.29729431,0
+NMT.US,D,20181207,000000,11.0871,11.1732,11.0871,11.1632,12513.595419468,0
+NMT.US,D,20181210,000000,11.1168,11.19,11.1168,11.1632,27407.944267941,0
+NMT.US,D,20181211,000000,11.1158,11.1158,11.0355,11.0355,18581.588679998,0
+NMT.US,D,20181212,000000,10.9821,10.9821,10.8424,10.9741,30816.520848232,0
+NMT.US,D,20181213,000000,10.8998,10.8998,10.7839,10.8146,26351.85093175,0
+NMT.US,D,20181214,000000,10.8245,10.8344,10.6354,10.7067,61137.30381112,0
+NMT.US,D,20181217,000000,10.6542,10.8146,10.6354,10.8146,40135.585373139,0
+NMT.US,D,20181218,000000,10.7512,10.9285,10.7512,10.8998,60745.559820258,0
+NMT.US,D,20181219,000000,10.8434,10.8801,10.7859,10.8533,15887.843918085,0
+NMT.US,D,20181220,000000,10.8701,10.8899,10.8057,10.8899,25255.371617119,0
+NMT.US,D,20181221,000000,10.9484,10.9572,10.8781,10.9186,9253.4373099421,0
+NMT.US,D,20181224,000000,10.7067,11.0187,10.7067,10.9285,7367.4121168191,0
+NMT.US,D,20181226,000000,10.8978,10.9285,10.8344,10.8434,16677.389796577,0
+NMT.US,D,20181227,000000,10.8146,10.8801,10.5075,10.5225,47143.562281846,0
+NMT.US,D,20181228,000000,10.5987,10.7859,10.5412,10.7859,67413.284860613,0
+NMT.US,D,20181231,000000,10.7165,10.7681,10.7146,10.7384,30278.377685527,0
+NMT.US,D,20190102,000000,10.7434,10.9385,10.7434,10.9088,15692.981572115,0
+NMT.US,D,20190103,000000,10.9186,11.2079,10.9186,11.0355,20609.974447119,0
+NMT.US,D,20190104,000000,11.0514,11.1544,11.0444,11.1068,21176.387794733,0
+NMT.US,D,20190107,000000,11.1068,11.1821,11.1068,11.1266,18021.233229149,0
+NMT.US,D,20190108,000000,11.0612,11.2822,11.0612,11.2822,8695.1011580165,0
+NMT.US,D,20190109,000000,11.2395,11.3376,11.2246,11.3069,17633.52783613,0
+NMT.US,D,20190110,000000,11.3019,11.3565,11.3019,11.3565,25030.219787318,0
+NMT.US,D,20190111,000000,11.6199,11.6199,11.4287,11.5654,44311.49554378,0
+NMT.US,D,20190114,000000,11.4465,11.5386,11.4178,11.4426,10024.809498136,0
+NMT.US,D,20190115,000000,11.4079,11.4268,11.3009,11.3009,8511.3449561169,0
+NMT.US,D,20190116,000000,11.3099,11.504,11.3009,11.504,10437.75612768,0
+NMT.US,D,20190117,000000,11.4762,11.4762,11.3931,11.4079,11954.249618081,0
+NMT.US,D,20190118,000000,11.504,11.504,11.4376,11.4565,8400.2835154084,0
+NMT.US,D,20190122,000000,11.4079,11.4079,11.3376,11.3376,1142.9231898368,0
+NMT.US,D,20190123,000000,11.4109,11.4109,11.3099,11.4059,2739.1789876566,0
+NMT.US,D,20190124,000000,11.4178,11.4376,11.4178,11.4178,6683.8794317312,0
+NMT.US,D,20190125,000000,11.4762,11.4762,11.3168,11.4278,14320.867954634,0
+NMT.US,D,20190128,000000,11.402,11.402,11.3366,11.3366,13779.695843545,0
+NMT.US,D,20190129,000000,11.3782,11.3782,11.3267,11.3555,6941.3400442828,0
+NMT.US,D,20190130,000000,11.4396,11.4565,11.2911,11.2911,23747.964971866,0
+NMT.US,D,20190131,000000,11.399,11.4762,11.399,11.4762,8975.7837081708,0
+NMT.US,D,20190201,000000,11.4762,11.5109,11.3267,11.3267,12649.898096701,0
+NMT.US,D,20190204,000000,11.4762,11.503,11.4762,11.4762,2920.9158906342,0
+NMT.US,D,20190205,000000,11.4762,11.4762,11.4188,11.4188,2903.7518497974,0
+NMT.US,D,20190206,000000,11.4782,11.4782,11.4782,11.4782,609.8282744359,0
+NMT.US,D,20190207,000000,11.4079,11.4565,11.3722,11.4465,7839.9280645608,0
+NMT.US,D,20190208,000000,11.4278,11.4812,11.4278,11.4812,681.51338616595,0
+NMT.US,D,20190211,000000,11.4079,11.5129,11.3891,11.4297,7716.7508303205,0
+NMT.US,D,20190212,000000,11.4931,11.503,11.4663,11.4663,6761.6224402272,0
+NMT.US,D,20190213,000000,11.4832,11.4832,11.4663,11.4663,2811.8737488477,0
+NMT.US,D,20190215,000000,11.4663,11.504,11.4663,11.504,1412.4995959203,0
+NMT.US,D,20190219,000000,11.504,11.5228,11.4941,11.5179,13353.623771008,0
+NMT.US,D,20190220,000000,11.5486,11.5486,11.5228,11.5486,3296.5054901212,0
+NMT.US,D,20190221,000000,11.5356,11.5476,11.5356,11.5476,1260.0425273112,0
+NMT.US,D,20190222,000000,11.5595,11.601,11.5386,11.601,14424.861849116,0
+NMT.US,D,20190225,000000,11.5654,11.602,11.5565,11.5882,4270.8172199733,0
+NMT.US,D,20190226,000000,11.6486,11.6486,11.5753,11.5842,8647.6476333502,0
+NMT.US,D,20190227,000000,11.6426,11.6426,11.5486,11.5605,6361.8012536765,0
+NMT.US,D,20190228,000000,11.5486,11.6496,11.5386,11.5654,5977.1248090406,0
+NMT.US,D,20190301,000000,11.6209,11.6298,11.5753,11.611,12228.874271469,0
+NMT.US,D,20190304,000000,11.6585,11.6675,11.6149,11.6675,9382.6724409484,0
+NMT.US,D,20190305,000000,11.6545,11.6862,11.6545,11.6862,8470.9589776775,0
+NMT.US,D,20190306,000000,11.6535,11.6655,11.6397,11.6585,9294.8329378425,0
+NMT.US,D,20190307,000000,11.6645,11.6645,11.4178,11.5753,15628.364006611,0
+NMT.US,D,20190308,000000,11.5932,11.5932,11.5486,11.5486,6631.3776597599,0
+NMT.US,D,20190311,000000,11.5902,11.6298,11.5753,11.6298,7605.689389612,0
+NMT.US,D,20190312,000000,11.6357,11.6675,11.6357,11.6675,2587.7315685087,0
+NMT.US,D,20190313,000000,11.6753,11.8387,11.6753,11.808,14085.619630225,0
+NMT.US,D,20190314,000000,11.7714,11.7793,11.7229,11.7229,12945.725388769,0
+NMT.US,D,20190315,000000,11.705,11.705,11.705,11.705,798.63272364039,0
+NMT.US,D,20190318,000000,11.6952,11.6952,11.61,11.61,9291.8039894596,0
+NMT.US,D,20190319,000000,11.5743,11.6288,11.5743,11.5922,8704.1880031654,0
+NMT.US,D,20190320,000000,11.61,11.6952,11.61,11.6763,23365.307826151,0
+NMT.US,D,20190321,000000,11.6585,11.6763,11.601,11.601,22102.236350457,0
+NMT.US,D,20190322,000000,11.6486,11.6535,11.6288,11.6387,23277.468323045,0
+NMT.US,D,20190325,000000,11.6486,11.7506,11.5832,11.6278,48126.960856848,0
+NMT.US,D,20190326,000000,11.6288,11.6288,11.5555,11.61,21870.016974431,0
+NMT.US,D,20190327,000000,11.5743,11.6288,11.5743,11.5922,27135.338913475,0
+NMT.US,D,20190328,000000,11.5922,11.61,11.5832,11.601,25771.302491682,0
+NMT.US,D,20190329,000000,11.601,11.601,11.5743,11.5922,14944.831321523,0
+NMT.US,D,20190401,000000,11.5922,11.6199,11.5644,11.601,54111.153212115,0
+NMT.US,D,20190402,000000,11.704,11.704,11.61,11.704,13253.668474371,0
+NMT.US,D,20190403,000000,11.6793,11.7002,11.6763,11.6892,12570.135789283,0
+NMT.US,D,20190404,000000,11.6862,11.704,11.6862,11.6952,9232.2346712614,0
+NMT.US,D,20190405,000000,11.704,11.7289,11.704,11.7229,3227.8493267741,0
+NMT.US,D,20190408,000000,11.7358,11.7615,11.6862,11.7615,9651.2391975708,0
+NMT.US,D,20190409,000000,11.7417,11.7615,11.7139,11.7417,7881.3236924613,0
+NMT.US,D,20190410,000000,11.6585,11.7873,11.6585,11.7873,1802.2242878611,0
+NMT.US,D,20190411,000000,11.7417,11.7803,11.6763,11.704,11257.59149,0
+NMT.US,D,20190412,000000,11.6862,11.6932,11.6288,11.6585,10857.77030345,0
+NMT.US,D,20190415,000000,11.7417,11.7417,11.7139,11.7139,2888.6071078827,0
+NMT.US,D,20190416,000000,11.6675,11.7328,11.6675,11.7229,24179.085291708,0
+NMT.US,D,20190417,000000,11.6862,11.7139,11.6387,11.6486,19507.437235722,0
+NMT.US,D,20190418,000000,11.61,11.6675,11.601,11.61,10841.615912075,0
+NMT.US,D,20190422,000000,11.6912,11.6912,11.601,11.601,11952.230319159,0
+NMT.US,D,20190423,000000,11.6238,11.6823,11.601,11.6129,14138.121402195,0
+NMT.US,D,20190424,000000,11.6288,11.6862,11.601,11.6675,28180.326105597,0
+NMT.US,D,20190425,000000,11.6456,11.7516,11.6456,11.7189,11333.315199574,0
+NMT.US,D,20190426,000000,11.7426,11.7426,11.7139,11.7259,2768.4588220252,0
+NMT.US,D,20190429,000000,11.6862,11.7417,11.6387,11.6387,14120.957361358,0
+NMT.US,D,20190430,000000,11.6952,11.7516,11.6486,11.704,33452.715590868,0
+NMT.US,D,20190501,000000,11.7328,11.7803,11.7328,11.7803,9064.6328607376,0
+NMT.US,D,20190502,000000,11.8348,11.8348,11.6952,11.6952,7054.4207839133,0
+NMT.US,D,20190503,000000,11.7596,11.817,11.7596,11.7992,18158.545555843,0
+NMT.US,D,20190506,000000,11.8685,11.8922,11.7992,11.8427,14582.367165029,0
+NMT.US,D,20190507,000000,11.8536,11.8536,11.8259,11.8427,12675.139333226,0
+NMT.US,D,20190508,000000,11.8427,11.8427,11.8427,11.8427,169.62110944575,0
+NMT.US,D,20190509,000000,11.8427,11.8427,11.808,11.8259,5623.7474976953,0
+NMT.US,D,20190510,000000,11.808,11.808,11.808,11.808,1571.0145612952,0
+NMT.US,D,20190513,000000,11.817,11.8784,11.704,11.808,20017.31021352,0
+NMT.US,D,20190514,000000,11.8427,11.8427,11.81,11.81,5121.951715585,0
+NMT.US,D,20190515,000000,11.8348,11.8516,11.8348,11.8348,6676.8118855043,0
+NMT.US,D,20190517,000000,11.8685,11.8685,11.8348,11.8348,10543.769321082,0
+NMT.US,D,20190520,000000,11.8387,11.8566,11.8348,11.8387,5030.0736146352,0
+NMT.US,D,20190521,000000,11.8348,11.8427,11.808,11.8348,11638.229336792,0
+NMT.US,D,20190522,000000,11.8259,11.8348,11.817,11.817,3155.1545655831,0
+NMT.US,D,20190523,000000,11.8477,11.8477,11.808,11.8348,10363.042067567,0
+NMT.US,D,20190524,000000,11.8338,11.8348,11.811,11.8348,6033.6651788558,0
+NMT.US,D,20190528,000000,11.7783,11.8348,11.7615,11.8348,20637.234982566,0
+NMT.US,D,20190529,000000,11.8348,11.8784,11.813,11.8427,14819.634788362,0
+NMT.US,D,20190530,000000,11.8576,11.9725,11.808,11.9725,24229.567764756,0
+NMT.US,D,20190531,000000,11.9259,11.9259,11.8952,11.9259,5293.5921239527,0
+NMT.US,D,20190603,000000,12.0775,12.1676,11.9289,11.9536,4608.0401399428,0
+NMT.US,D,20190604,000000,12.0487,12.0487,11.9071,11.9071,11860.35221821,0
+NMT.US,D,20190605,000000,12.1676,12.1676,11.9636,11.9823,22377.870653307,0
+NMT.US,D,20190606,000000,11.9646,11.9823,11.7992,11.9636,22580.810194964,0
+NMT.US,D,20190607,000000,12.0309,12.0309,11.9823,11.9823,8070.1281416658,0
+NMT.US,D,20190610,000000,11.9923,12.021,11.9725,11.9923,19587.199543139,0
+NMT.US,D,20190611,000000,11.9259,12.0042,11.9259,12.0022,4740.304219332,0
+NMT.US,D,20190612,000000,12.011,12.011,11.9923,12.0022,2821.9702434575,0
+NMT.US,D,20190613,000000,12.021,12.0587,12.021,12.0398,3588.2941843464,0
+NMT.US,D,20190614,000000,12.0319,12.0587,12.021,12.0398,11983.529452449,0
+NMT.US,D,20190617,000000,12.0398,12.0517,12.0398,12.0398,8318.5019090685,0
+NMT.US,D,20190618,000000,12.0398,12.0398,11.9636,12.011,2984.5238066763,0
+NMT.US,D,20190619,000000,12.016,12.0309,12.0022,12.011,1843.6199157615,0
+NMT.US,D,20190620,000000,12.021,12.021,12.0022,12.0022,5591.4387149437,0
+NMT.US,D,20190621,000000,12.0022,12.0477,12.0022,12.0319,6207.3248861456,0
+NMT.US,D,20190624,000000,12.0398,12.0487,12.0022,12.0398,10708.342183223,0
+NMT.US,D,20190625,000000,11.9833,12.0349,11.9725,12.021,8607.2616549106,0
+NMT.US,D,20190626,000000,12.027,12.0685,12.025,12.0537,15475.906938003,0
+NMT.US,D,20190627,000000,12.0685,12.121,12.0626,12.1141,13905.902026168,0
+NMT.US,D,20190628,000000,12.1141,12.1141,12.0309,12.0864,19052.085328817,0
+NMT.US,D,20190701,000000,12.1319,12.1419,12.0685,12.0953,2940.0992303929,0
+NMT.US,D,20190702,000000,12.1141,12.1141,12.0755,12.1141,11508.994205786,0
+NMT.US,D,20190703,000000,12.0775,12.1141,12.0775,12.1002,8149.8904490838,0
+NMT.US,D,20190705,000000,12.0933,12.126,12.0775,12.0775,2719.9956478979,0
+NMT.US,D,20190708,000000,12.0953,12.1141,12.0953,12.1092,4153.6978824989,0
+NMT.US,D,20190709,000000,12.1052,12.1419,12.0775,12.0864,8510.3353066559,0
+NMT.US,D,20190710,000000,12.1429,12.2053,12.0943,12.124,15307.295478017,0
+NMT.US,D,20190712,000000,12.1854,12.1854,12.1854,12.1854,892.53012351214,0
+NMT.US,D,20190715,000000,12.0953,12.223,12.0953,12.223,393.76328978477,0
+NMT.US,D,20190716,000000,12.223,12.2419,12.1596,12.216,32339.072235401,0
+NMT.US,D,20190717,000000,12.1596,12.232,12.0864,12.1596,30456.07599066,0
+NMT.US,D,20190718,000000,12.1953,12.223,12.1953,12.223,2047.5691068809,0
+NMT.US,D,20190719,000000,12.1953,12.2805,12.1419,12.2805,89121.757921286,0
+NMT.US,D,20190722,000000,12.2904,12.3746,12.2904,12.3003,7704.6350367886,0
+NMT.US,D,20190723,000000,12.2904,12.2904,12.2746,12.2746,4410.1488455895,0
+NMT.US,D,20190724,000000,12.2142,12.2142,12.2142,12.2142,9404.88472909,0
+NMT.US,D,20190725,000000,12.3003,12.3191,12.2904,12.3122,8130.707109325,0
+NMT.US,D,20190726,000000,12.5321,12.7381,12.3904,12.7024,39456.091285895,0
+NMT.US,D,20190729,000000,12.6083,12.6083,12.6083,12.6083,118.12898693544,0
+NMT.US,D,20190730,000000,12.7291,12.7391,12.5231,12.6837,16785.422288902,0
+NMT.US,D,20190731,000000,12.6183,12.9629,12.5905,12.9629,29218.245751491,0
+NMT.US,D,20190801,000000,12.9728,13.1966,12.851,13.1966,36964.27641618,0
+NMT.US,D,20190802,000000,13.271,13.271,13.1224,13.1591,3760.944242175,0
+NMT.US,D,20190805,000000,13.2165,13.2165,13.056,13.1234,7528.956030577,0
+NMT.US,D,20190806,000000,13.2253,13.2253,13.047,13.047,13306.170246342,0
+NMT.US,D,20190807,000000,13.1334,13.2253,12.9194,13.1401,18759.286985131,0
+NMT.US,D,20190808,000000,13.271,13.271,13.2065,13.2065,2883.5588605777,0
+NMT.US,D,20190809,000000,13.4125,13.4492,13.062,13.1591,14279.472326734,0
+NMT.US,D,20190812,000000,13.3471,13.3661,13.0927,13.1966,6137.6590733375,0
+NMT.US,D,20190813,000000,13.3174,13.3661,13.1591,13.3106,19418.588083155,0
+NMT.US,D,20190814,000000,13.5254,13.5254,13.4225,13.4225,9718.8857114569,0
+NMT.US,D,20190815,000000,13.5254,13.5254,12.9718,12.9896,18964.245825711,0
+NMT.US,D,20190816,000000,13.2452,13.2907,13.1689,13.1788,8253.8843435653,0
+NMT.US,D,20190819,000000,13.4582,13.4582,13.1224,13.2353,15259.841953351,0
+NMT.US,D,20190820,000000,13.3174,13.3174,13.1966,13.1966,7509.7726908182,0
+NMT.US,D,20190821,000000,13.4027,13.4027,13.1391,13.2452,21218.793072094,0
+NMT.US,D,20190822,000000,13.3928,13.3928,13.1491,13.2452,21215.764123711,0
+NMT.US,D,20190823,000000,13.3571,13.3571,13.2165,13.3471,15955.490431971,0
+NMT.US,D,20190826,000000,13.3928,13.3928,13.271,13.271,4902.8577825508,0
+NMT.US,D,20190827,000000,13.3928,13.3928,13.2531,13.3324,5372.3447819096,0
+NMT.US,D,20190828,000000,13.2809,13.3174,13.271,13.2927,2147.5244035185,0
+NMT.US,D,20190829,000000,13.4492,13.4492,13.3432,13.4462,6505.1714771366,0
+NMT.US,D,20190830,000000,13.3848,13.4403,13.3848,13.4125,10930.465064641,0
+NMT.US,D,20190903,000000,13.5254,13.5254,13.3106,13.3174,6013.4721896361,0
+NMT.US,D,20190904,000000,13.4225,13.5254,13.3106,13.5254,9460.4154494444,0
+NMT.US,D,20190905,000000,13.5254,13.5254,13.0837,13.4869,20360.591030256,0
+NMT.US,D,20190906,000000,13.5254,13.5254,13.3691,13.4027,6345.6468623008,0
+NMT.US,D,20190909,000000,13.5156,13.5156,13.0739,13.271,17782.955956356,0
+NMT.US,D,20190910,000000,13.5254,13.5254,13.1689,13.2165,7578.4288541653,0
+NMT.US,D,20190911,000000,13.3007,13.3007,12.9441,13.0797,12006.751390053,0
+NMT.US,D,20190912,000000,13.1134,13.1134,12.9411,12.9411,9620.9497137412,0
+NMT.US,D,20190913,000000,12.858,12.8994,12.7421,12.7421,5377.3930292146,0
+NMT.US,D,20190916,000000,12.9896,12.9896,12.8025,12.849,29413.108097461,0
+NMT.US,D,20190917,000000,12.9074,12.9074,12.7164,12.7164,9465.4636967492,0
+NMT.US,D,20190918,000000,12.8025,12.848,12.6905,12.6905,11752.319725884,0
+NMT.US,D,20190919,000000,12.7738,12.8223,12.7074,12.7074,6238.6240194361,0
+NMT.US,D,20190920,000000,12.7936,12.8975,12.7926,12.839,14075.523135615,0
+NMT.US,D,20190923,000000,12.9264,12.9838,12.858,12.858,2044.5401584978,0
+NMT.US,D,20190924,000000,12.9619,12.9619,12.849,12.849,8665.8213236479,0
+NMT.US,D,20190925,000000,12.9619,13.0183,12.9351,13.0183,8156.9579953106,0
+NMT.US,D,20190926,000000,13.0937,13.1036,12.9996,13.0362,5664.1334761347,0
+NMT.US,D,20190927,000000,13.1491,13.3898,13.1491,13.2917,11569.573173445,0
+NMT.US,D,20190930,000000,13.3938,13.3938,13.3184,13.3858,5509.6571086038,0
+NMT.US,D,20191001,000000,13.3858,13.3858,12.9351,12.9351,20589.781457899,0
+NMT.US,D,20191002,000000,13.1491,13.1659,13.0739,13.1391,16912.638120987,0
+NMT.US,D,20191003,000000,13.0183,13.1324,12.9818,12.9818,10713.390430529,0
+NMT.US,D,20191004,000000,13.0917,13.1491,12.9818,12.9818,2881.5395616557,0
+NMT.US,D,20191007,000000,12.9896,12.9896,12.8975,12.8975,3302.5633868871,0
+NMT.US,D,20191008,000000,12.9531,13.0362,12.9351,12.9351,3795.2723238486,0
+NMT.US,D,20191009,000000,13.1591,13.1591,12.9174,13.055,8661.7827258039,0
+NMT.US,D,20191010,000000,13.0313,13.064,12.8975,12.9718,7919.6903719788,0
+NMT.US,D,20191011,000000,13.4145,13.4145,13.0095,13.0937,14915.551487155,0
+NMT.US,D,20191014,000000,13.4145,13.4145,13.0095,13.3491,2930.0027357831,0
+NMT.US,D,20191015,000000,13.2828,13.2828,13.2065,13.2759,1270.1390219212,0
+NMT.US,D,20191017,000000,13.3681,13.3681,13.3106,13.3106,4126.4373470522,0
+NMT.US,D,20191018,000000,13.257,13.257,13.257,13.257,1013.6880588306,0
+NMT.US,D,20191021,000000,13.2363,13.2541,12.9996,13.055,14476.353971626,0
+NMT.US,D,20191022,000000,13.1601,13.264,13.1601,13.1976,15772.743879532,0
+NMT.US,D,20191023,000000,13.3027,13.3551,13.2927,13.3204,6390.0714385842,0
+NMT.US,D,20191024,000000,13.3125,13.3125,13.3125,13.3125,2636.194742636,0
+NMT.US,D,20191025,000000,13.4145,13.4145,13.2828,13.2828,7701.6060884057,0
+NMT.US,D,20191028,000000,13.3681,13.3681,13.0095,13.0095,6252.7591118899,0
+NMT.US,D,20191029,000000,13.2541,13.264,13.1036,13.1798,12352.05150571,0
+NMT.US,D,20191030,000000,13.2828,13.5601,13.2363,13.2363,43689.551475811,0
+NMT.US,D,20191031,000000,13.2016,13.2828,13.1898,13.2828,7473.4253102227,0
+NMT.US,D,20191101,000000,13.2828,13.2907,13.1976,13.1976,7427.9910844783,0
+NMT.US,D,20191104,000000,13.1898,13.265,13.1036,13.1194,15387.057785436,0
+NMT.US,D,20191105,000000,13.1224,13.1224,13.1036,13.1036,1990.0190876046,0
+NMT.US,D,20191106,000000,13.0739,13.2234,13.0183,13.2075,39886.201956275,0
+NMT.US,D,20191107,000000,13.3027,13.3868,13.1224,13.2749,23853.978165269,0
+NMT.US,D,20191108,000000,13.273,13.4799,13.273,13.3868,38245.521582172,0
+NMT.US,D,20191111,000000,13.3591,13.3681,13.3027,13.3404,21894.248561494,0
+NMT.US,D,20191112,000000,13.3868,13.3868,13.3681,13.372,3024.9097851158,0
+NMT.US,D,20191113,000000,13.4512,13.4512,13.273,13.3591,6798.9794702837,0
+NMT.US,D,20191114,000000,13.6325,13.6325,13.5444,13.5561,10924.407167875,0
+NMT.US,D,20191115,000000,13.6325,13.6325,13.3194,13.4046,10398.3797987,0
+NMT.US,D,20191118,000000,13.6325,13.6325,13.5156,13.5751,11284.852025447,0
+NMT.US,D,20191119,000000,13.6325,13.6325,13.5374,13.6235,10524.585981325,0
+NMT.US,D,20191120,000000,13.6325,13.6325,13.5424,13.6038,16121.072943573,0
+NMT.US,D,20191121,000000,13.6325,13.6325,13.4799,13.5424,5531.8693967455,0
+NMT.US,D,20191122,000000,13.6325,13.6414,13.58,13.6414,9554.3128493161,0
+NMT.US,D,20191125,000000,13.7196,13.7196,13.6522,13.7018,2090.9840337032,0
+NMT.US,D,20191126,000000,13.5235,13.7127,13.5235,13.5284,4921.0314728486,0
+NMT.US,D,20191127,000000,13.4245,13.6137,13.3125,13.3294,28582.166591069,0
+NMT.US,D,20191129,000000,13.3125,13.3778,13.2452,13.273,10061.156878731,0
+NMT.US,D,20191202,000000,13.3294,13.3294,13.1591,13.2452,8012.5781223896,0
+NMT.US,D,20191203,000000,13.2452,13.4334,13.2175,13.3007,17938.441973349,0
+NMT.US,D,20191204,000000,13.3394,13.6038,13.3394,13.3491,14708.573347654,0
+NMT.US,D,20191205,000000,13.3778,13.4552,13.3491,13.3591,2337.3385021839,0
+NMT.US,D,20191206,000000,13.3294,13.3818,13.2828,13.2927,15863.612331021,0
+NMT.US,D,20191209,000000,13.3838,13.5473,13.3125,13.3125,24088.216840219,0
+NMT.US,D,20191210,000000,13.4245,13.5186,13.3125,13.3948,14800.451448602,0
+NMT.US,D,20191211,000000,13.3294,13.5284,13.3294,13.5284,6090.2055486711,0
+NMT.US,D,20191212,000000,13.4522,13.4522,13.4155,13.4344,3517.6187220773,0
+NMT.US,D,20191213,000000,13.3928,13.4155,13.371,13.374,5525.8114999796,0
+NMT.US,D,20191216,000000,13.472,13.5294,13.4125,13.5294,4613.0883872478,0
+NMT.US,D,20191217,000000,13.6146,13.7384,13.3858,13.5294,5102.7683758262,0
+NMT.US,D,20191218,000000,13.4423,13.6434,13.4363,13.6434,8959.629316795,0
+NMT.US,D,20191219,000000,13.6048,13.6434,13.4997,13.4997,1588.1786021319,0
+NMT.US,D,20191220,000000,13.5097,13.5264,13.5097,13.5264,4998.7744813446,0
+NMT.US,D,20191223,000000,13.4898,13.6434,13.4898,13.5195,20958.30351116,0
+NMT.US,D,20191226,000000,13.5047,13.5047,13.5047,13.5047,1039.9389448162,0
+NMT.US,D,20191227,000000,13.5761,13.6335,13.5384,13.5384,3504.4932790844,0
+NMT.US,D,20191230,000000,13.4997,13.581,13.4898,13.5571,3811.4267152244,0
+NMT.US,D,20191231,000000,13.6335,13.6335,13.4809,13.4809,16157.420324168,0
+NMT.US,D,20200102,000000,13.5244,13.5571,13.4898,13.5205,4526.2585336029,0
+NMT.US,D,20200103,000000,13.5571,13.5571,13.4898,13.5571,5861.0151210272,0
+NMT.US,D,20200106,000000,13.6305,13.6305,13.4809,13.4809,10723.486925139,0
+NMT.US,D,20200107,000000,13.4997,13.5571,13.4898,13.4898,4775.6419504666,0
+NMT.US,D,20200108,000000,13.5244,13.6048,13.5244,13.5384,15860.583382638,0
+NMT.US,D,20200109,000000,13.58,13.5878,13.5384,13.5681,3769.0214378629,0
+NMT.US,D,20200110,000000,13.5751,13.5908,13.5571,13.5781,2612.9728050332,0
+NMT.US,D,20200113,000000,13.6929,13.6929,13.4957,13.5571,26041.888547227,0
+NMT.US,D,20200114,000000,13.5661,13.683,13.5195,13.683,18419.035116778,0
+NMT.US,D,20200115,000000,13.6731,13.683,13.6048,13.6048,9885.4778725197,0
+NMT.US,D,20200116,000000,13.6137,13.6137,13.472,13.5195,14256.25038913,0
+NMT.US,D,20200117,000000,13.5195,13.5522,13.472,13.472,15456.723598243,0
+NMT.US,D,20200121,000000,13.6235,13.6335,13.4898,13.4898,6752.5355950784,0
+NMT.US,D,20200122,000000,13.5334,13.6512,13.4898,13.5195,11643.277584096,0
+NMT.US,D,20200123,000000,13.5414,13.6731,13.5195,13.6632,28482.211294432,0
+NMT.US,D,20200124,000000,13.5958,13.7651,13.5958,13.7562,22228.442533081,0
+NMT.US,D,20200127,000000,13.7651,13.7741,13.7117,13.7484,26402.3334048,0
+NMT.US,D,20200128,000000,13.7216,13.7562,13.6929,13.6929,6703.06277149,0
+NMT.US,D,20200129,000000,13.7354,13.7354,13.6929,13.6929,3077.4115570871,0
+NMT.US,D,20200130,000000,13.7651,13.7741,13.683,13.6929,4053.7425858611,0
+NMT.US,D,20200131,000000,13.7305,13.7562,13.6929,13.7028,5379.4123281365,0
+NMT.US,D,20200203,000000,13.7841,13.7841,13.4621,13.6532,22417.246982285,0
+NMT.US,D,20200204,000000,13.6146,13.6443,13.5374,13.6146,16310.887042237,0
+NMT.US,D,20200205,000000,13.5858,13.5958,13.5483,13.5661,20162.699735902,0
+NMT.US,D,20200206,000000,13.5571,13.6424,13.5571,13.5711,5400.6149668173,0
+NMT.US,D,20200207,000000,13.5661,13.5958,13.5661,13.5908,4645.3971699993,0
+NMT.US,D,20200210,000000,13.5651,13.6434,13.4997,13.5661,30217.798717867,0
+NMT.US,D,20200211,000000,13.5958,13.5958,13.5532,13.5571,11052.632649421,0
+NMT.US,D,20200212,000000,13.5483,13.5571,13.5195,13.5571,10900.175580811,0
+NMT.US,D,20200213,000000,13.5492,13.5998,13.5007,13.5294,9748.1655458255,0
+NMT.US,D,20200214,000000,13.5958,13.6155,13.5205,13.5294,3507.5222274675,0
+NMT.US,D,20200218,000000,13.5205,13.6245,13.4819,13.5007,1583.130354827,0
+NMT.US,D,20200219,000000,13.5195,13.5195,13.5107,13.5107,2232.3349582413,0
+NMT.US,D,20200220,000000,13.5671,13.6155,13.5621,13.6155,3575.1687413535,0
+NMT.US,D,20200221,000000,13.5868,13.5868,13.5205,13.5205,2746.2465338836,0
+NMT.US,D,20200224,000000,13.5771,13.6058,13.5107,13.5107,17918.248984129,0
+NMT.US,D,20200225,000000,13.5492,13.5771,13.5294,13.5394,8570.9142743151,0
+NMT.US,D,20200226,000000,13.5394,13.5571,13.5354,13.5394,7246.2541815007,0
+NMT.US,D,20200227,000000,13.5581,13.5581,13.3481,13.4165,26468.970269225,0
+NMT.US,D,20200228,000000,13.3481,13.4353,13.1531,13.1531,13003.275408046,0
+NMT.US,D,20200302,000000,13.2253,13.4631,13.2253,13.4631,9059.5846134326,0
+NMT.US,D,20200303,000000,13.6155,13.6245,13.5532,13.5671,5560.1395816532,0
+NMT.US,D,20200304,000000,13.5771,13.6245,13.5771,13.6155,3179.3861526467,0
+NMT.US,D,20200305,000000,13.5681,13.6117,13.3451,13.3681,28737.652608061,0
+NMT.US,D,20200306,000000,13.4265,13.4908,13.2541,13.4631,20513.048098865,0
+NMT.US,D,20200309,000000,13.1581,13.5384,13.1581,13.3481,23594.498253795,0
+NMT.US,D,20200310,000000,13.3481,13.471,13.3067,13.3184,25187.725103233,0
+NMT.US,D,20200311,000000,13.5294,13.5968,12.8253,12.8253,25684.472638038,0
+NMT.US,D,20200312,000000,12.5568,12.5866,11.7289,12.2409,35254.93987873,0
+NMT.US,D,20200313,000000,12.2043,12.2805,11.7773,12.2587,14897.377796856,0
+NMT.US,D,20200316,000000,11.8427,12.0775,11.5842,11.7289,29898.749488195,0
+NMT.US,D,20200317,000000,11.9556,12.9768,11.4515,12.3241,104353.32968973,0
+NMT.US,D,20200318,000000,12.0695,12.0695,11.4713,11.5595,30802.385755779,0
+NMT.US,D,20200319,000000,11.2148,11.9071,10.7255,11.8239,56584.794391532,0
+NMT.US,D,20200320,000000,12.0834,12.8727,11.9656,12.6252,25520.909425358,0
+NMT.US,D,20200323,000000,12.3489,12.3489,10.9939,11.3752,55120.802673102,0
+NMT.US,D,20200324,000000,12.2904,12.8727,12.1102,12.8727,77968.160325767,0
+NMT.US,D,20200325,000000,12.6727,12.863,12.6727,12.843,16345.215123911,0
+NMT.US,D,20200326,000000,13.2541,13.2947,12.6301,13.2819,26662.822965735,0
+NMT.US,D,20200327,000000,13.2759,13.2759,12.843,12.9214,4661.5515613751,0
+NMT.US,D,20200330,000000,13.1778,13.2343,12.443,12.6727,22065.888969861,0
+NMT.US,D,20200331,000000,12.9481,12.9481,12.7768,12.8727,11314.131859815,0
+NMT.US,D,20200401,000000,12.9946,12.9946,12.3676,12.3676,3973.9802784432,0
+NMT.US,D,20200402,000000,12.4816,12.5122,11.9259,12.1844,13978.596787359,0
+NMT.US,D,20200403,000000,12.0091,12.7281,12.0091,12.1943,10516.508785636,0
+NMT.US,D,20200406,000000,12.4816,12.5192,12.3963,12.4617,11670.538119544,0
+NMT.US,D,20200407,000000,12.5568,12.5568,12.4904,12.4904,532.08526593994,0
+NMT.US,D,20200408,000000,12.4133,12.5103,12.2132,12.4717,23929.701874843,0
+NMT.US,D,20200409,000000,12.5469,12.853,12.5469,12.853,10184.334112972,0
+NMT.US,D,20200413,000000,12.8253,12.9292,12.7866,12.7866,2055.6463025687,0
+NMT.US,D,20200414,000000,12.8342,12.9312,12.8163,12.9312,6581.9048361716,0
+NMT.US,D,20200415,000000,12.7074,12.843,12.7074,12.8293,1624.5259827275,0
+NMT.US,D,20200416,000000,12.8639,12.9224,12.8253,12.9224,7981.2789890989,0
+NMT.US,D,20200417,000000,12.9224,12.9788,12.8639,12.9788,4247.5952823706,0
+NMT.US,D,20200420,000000,12.8639,12.9688,12.8639,12.8907,10193.420958121,0
+NMT.US,D,20200421,000000,12.8837,13.0303,12.8342,12.862,3637.7670079346,0
+NMT.US,D,20200422,000000,12.9876,12.9876,12.6252,12.6252,8751.6415278318,0
+NMT.US,D,20200423,000000,12.7291,12.8163,12.5291,12.538,11419.135403758,0
+NMT.US,D,20200424,000000,12.7074,12.7074,12.4816,12.6233,1959.729603775,0
+NMT.US,D,20200427,000000,12.5766,12.5766,12.5766,12.5766,283.71149853723,0
+NMT.US,D,20200428,000000,12.6637,12.6637,12.5965,12.5965,1747.7032169678,0
+NMT.US,D,20200429,000000,12.654,12.654,12.6103,12.6252,1752.7514642727,0
+NMT.US,D,20200430,000000,12.635,12.6727,12.6153,12.6727,5518.7439537527,0
+NMT.US,D,20200501,000000,12.6915,12.6915,12.4143,12.538,12247.047961767,0
+NMT.US,D,20200504,000000,12.5648,12.635,12.5648,12.5766,5507.6378096819,0
+NMT.US,D,20200505,000000,12.5965,12.6637,12.5965,12.654,5026.0350167912,0
+NMT.US,D,20200506,000000,12.6637,12.6637,12.433,12.5766,7403.7594974146,0
+NMT.US,D,20200507,000000,12.5469,12.6252,12.1468,12.5638,39183.485931429,0
+NMT.US,D,20200508,000000,12.644,12.6637,12.5716,12.5816,827.912558009,0
+NMT.US,D,20200511,000000,12.4617,12.5103,12.3875,12.433,33160.926896644,0
+NMT.US,D,20200512,000000,12.433,12.6637,12.433,12.5965,10510.450888871,0
+NMT.US,D,20200513,000000,12.654,12.654,12.1279,12.1279,36633.111392976,0
+NMT.US,D,20200514,000000,12.2944,12.2944,11.9873,12.1042,13139.578085279,0
+NMT.US,D,20200515,000000,12.1131,12.3043,12.1131,12.2142,19393.34684663,0
+NMT.US,D,20200518,000000,12.2547,12.3003,12.1883,12.2547,12459.074348575,0
+NMT.US,D,20200519,000000,12.2944,12.4489,12.2716,12.4489,9846.1015435412,0
+NMT.US,D,20200520,000000,12.429,12.6787,12.3637,12.5251,6161.8906604012,0
+NMT.US,D,20200521,000000,12.4103,12.5162,12.4103,12.5162,15828.274599887,0
+NMT.US,D,20200522,000000,12.5251,12.6301,12.5251,12.6013,7375.489312507,0
+NMT.US,D,20200526,000000,12.5529,12.7064,12.5529,12.6697,14574.289969341,0
+NMT.US,D,20200527,000000,12.6213,12.655,12.5826,12.6113,9334.209266821,0
+NMT.US,D,20200528,000000,12.6697,12.6697,12.5925,12.646,12290.462888589,0
+NMT.US,D,20200529,000000,12.6213,12.64,12.6113,12.6213,21337.931708491,0
+NMT.US,D,20200601,000000,12.7064,12.7064,12.6023,12.6113,22638.360214241,0
+NMT.US,D,20200602,000000,12.6697,12.6984,12.6113,12.6113,11681.644263615,0
+NMT.US,D,20200603,000000,12.6213,12.6677,12.5726,12.631,15631.392954994,0
+NMT.US,D,20200604,000000,12.6647,12.6647,12.6113,12.631,11669.528470083,0
+NMT.US,D,20200605,000000,12.645,12.6886,12.6213,12.64,11043.545804272,0
+NMT.US,D,20200608,000000,12.6757,12.8133,12.6598,12.6886,22533.356670299,0
+NMT.US,D,20200609,000000,12.7361,12.8035,12.7114,12.8035,10032.886693824,0
+NMT.US,D,20200610,000000,12.7748,12.841,12.7748,12.8035,6006.4046434092,0
+NMT.US,D,20200611,000000,12.7648,12.7796,12.6787,12.6984,9767.3488855842,0
+NMT.US,D,20200612,000000,12.7796,12.846,12.7509,12.7896,8131.7167587859,0
+NMT.US,D,20200615,000000,12.7698,12.7896,12.7599,12.7796,11562.505627218,0
+NMT.US,D,20200616,000000,12.7896,12.9154,12.7896,12.7946,19488.253895963,0
+NMT.US,D,20200617,000000,12.9154,12.9154,12.8183,12.8233,7977.240391255,0
+NMT.US,D,20200618,000000,12.7995,12.8273,12.7995,12.8183,1153.0196844466,0
+NMT.US,D,20200619,000000,12.9054,13.2125,12.8957,12.9154,29439.358983447,0
+NMT.US,D,20200622,000000,12.8857,12.9154,12.8659,12.8659,4323.3189919446,0
+NMT.US,D,20200623,000000,12.9818,13.0105,12.9331,12.9768,13384.922904299,0
+NMT.US,D,20200624,000000,13.0877,13.0877,12.7599,12.8273,16421.948482947,0
+NMT.US,D,20200625,000000,12.9044,12.9054,12.8907,12.9054,1974.8743456897,0
+NMT.US,D,20200626,000000,12.8213,12.9004,12.8213,12.9004,316.0202812888,0
+NMT.US,D,20200629,000000,12.9154,12.9906,12.8183,12.9331,11835.110981685,0
+NMT.US,D,20200630,000000,12.8649,13.2422,12.8649,13.2323,8700.1494053215,0
+NMT.US,D,20200701,000000,13.2125,13.3858,13.1689,13.2907,16668.302951427,0
+NMT.US,D,20200702,000000,13.2225,13.3324,13.1561,13.1937,8222.5852102748,0
+NMT.US,D,20200706,000000,13.2907,13.4255,13.2907,13.4255,2509.9885600127,0
+NMT.US,D,20200707,000000,13.3671,13.5988,13.3364,13.4957,16191.748405842,0
+NMT.US,D,20200708,000000,13.4809,13.4809,13.0005,13.3471,21837.708191679,0
+NMT.US,D,20200709,000000,13.3471,13.3571,13.263,13.3374,4464.6699164827,0
+NMT.US,D,20200710,000000,13.271,13.7691,13.261,13.7602,9098.9609424112,0
+NMT.US,D,20200713,000000,13.6265,13.7523,13.5938,13.7523,13812.004626296,0
+NMT.US,D,20200714,000000,13.5532,13.6215,13.4947,13.5334,17368.999677353,0
+NMT.US,D,20200715,000000,13.475,13.5334,13.1966,13.4562,27349.384599205,0
+NMT.US,D,20200716,000000,13.4462,13.5244,13.2055,13.3204,10716.419378912,0
+NMT.US,D,20200717,000000,13.5146,14.2485,13.4849,13.6701,19249.97662317,0
+NMT.US,D,20200720,000000,13.6215,13.6502,13.4562,13.5244,3245.0133676109,0
+NMT.US,D,20200721,000000,13.7087,14.0564,13.7087,13.8524,15632.402604455,0
+NMT.US,D,20200722,000000,13.8415,14.0652,13.4185,13.4185,38663.516459021,0
+NMT.US,D,20200723,000000,13.5829,13.7474,13.5731,13.5928,24560.732787959,0
+NMT.US,D,20200724,000000,13.6998,13.6998,13.6117,13.6404,9061.6039123547,0
+NMT.US,D,20200728,000000,13.68,13.9296,13.68,13.6998,15465.810443393,0
+NMT.US,D,20200729,000000,13.8138,13.8138,13.6998,13.6998,2190.9393303409,0
+NMT.US,D,20200730,000000,13.7938,13.8622,13.7186,13.7186,4999.7841308056,0
+NMT.US,D,20200731,000000,13.6899,13.7057,13.5047,13.5731,25775.341089526,0
+NMT.US,D,20200803,000000,13.6602,13.6602,13.5731,13.6117,8401.2931648694,0
+NMT.US,D,20200804,000000,13.6215,14.1524,13.6215,13.9791,58860.544276597,0
+NMT.US,D,20200805,000000,14.0939,14.1712,13.9593,14.1326,32207.817805472,0
+NMT.US,D,20200806,000000,14.0939,14.1425,13.9791,13.9891,5436.9623474128,0
+NMT.US,D,20200807,000000,14.0692,14.1425,13.8138,14.0286,21931.605591551,0
+NMT.US,D,20200810,000000,13.9564,13.9989,13.9326,13.9791,3004.7167958961,0
+NMT.US,D,20200811,000000,14.1425,14.1425,13.8572,14.1029,12347.003258404,0
+NMT.US,D,20200812,000000,13.9108,14.0632,13.9108,14.0632,10806.278180939,0
+NMT.US,D,20200813,000000,14.0989,14.2535,13.8464,14.1376,12932.599945777,0
+NMT.US,D,20200814,000000,14.0841,14.1277,14.0128,14.0831,8533.5572442587,0
+NMT.US,D,20200817,000000,14.2832,14.2931,14.1851,14.2732,19871.920691137,0
+NMT.US,D,20200818,000000,14.2634,14.2822,14.2634,14.2732,8201.382571594,0
+NMT.US,D,20200819,000000,14.0989,14.1683,14.0901,14.1515,3420.6923738226,0
+NMT.US,D,20200820,000000,14.1564,14.1564,14.1564,14.1564,397.80188762872,0
+NMT.US,D,20200821,000000,14.0802,14.0802,14.0306,14.0306,1335.7662368853,0
+NMT.US,D,20200824,000000,14.093,14.2435,14.093,14.1951,2029.395416583,0
+NMT.US,D,20200825,000000,14.2535,14.2535,14.0802,14.0802,1213.5986521059,0
+NMT.US,D,20200826,000000,14.1564,14.1564,13.8365,13.8562,16333.09933038,0
+NMT.US,D,20200827,000000,14.0672,14.2832,14.0405,14.2435,1757.7997115777,0
+NMT.US,D,20200828,000000,14.2931,14.3218,14.0554,14.1851,11273.745881376,0
+NMT.US,D,20200831,000000,14.1178,14.2248,14.1178,14.2248,2152.5726508234,0
+NMT.US,D,20200901,000000,14.2931,14.2931,13.9098,13.9534,10756.805357351,0
+NMT.US,D,20200902,000000,14.2238,14.2248,13.9147,14.2248,6207.3248861456,0
+NMT.US,D,20200903,000000,14.2248,14.2248,13.6632,13.7879,15578.891183023,0
+NMT.US,D,20200904,000000,14.0138,14.0138,13.6335,13.7781,5506.6281602209,0
+NMT.US,D,20200908,000000,13.7879,13.7879,13.4492,13.5077,13307.179895803,0
+NMT.US,D,20200909,000000,13.5364,13.6632,13.4393,13.5464,28040.99447998,0
+NMT.US,D,20200910,000000,13.5561,13.6335,13.5561,13.6335,620.93441850675,0
+NMT.US,D,20200911,000000,13.6235,13.6235,13.6235,13.6235,125.19653316234,0
+NMT.US,D,20200914,000000,13.5711,13.6185,13.5711,13.6185,2626.0982480261,0
+NMT.US,D,20200915,000000,13.6384,13.6681,13.6107,13.6107,2897.6939530315,0
+NMT.US,D,20200916,000000,13.5364,13.5601,13.4631,13.5601,4702.9471892756,0
+NMT.US,D,20200917,000000,13.5304,13.5898,13.5304,13.58,1553.8505204584,0
+NMT.US,D,20200918,000000,13.58,13.58,13.5454,13.5454,619.92476904577,0
+NMT.US,D,20200921,000000,13.4631,13.5324,13.4631,13.5324,1750.7321653507,0
+NMT.US,D,20200922,000000,13.4344,13.4819,13.4344,13.4819,486.65104019553,0
+NMT.US,D,20200923,000000,13.4819,13.5404,13.3661,13.4443,14733.814584177,0
+NMT.US,D,20200924,000000,13.4145,13.4631,13.2205,13.3759,7793.4841893555,0
+NMT.US,D,20200925,000000,13.3384,13.4819,13.3384,13.4631,3023.9001356548,0
+NMT.US,D,20200928,000000,13.5017,13.5017,13.5017,13.5017,478.57384450764,0
+NMT.US,D,20200929,000000,13.5215,13.5601,13.3661,13.5117,6695.995225263,0
+NMT.US,D,20200930,000000,13.5215,13.6879,13.4631,13.6285,16490.604646294,0
+NMT.US,D,20201001,000000,13.6582,13.678,13.4869,13.678,14938.773424757,0
+NMT.US,D,20201002,000000,13.5502,13.7731,13.5502,13.7543,5872.121265098,0
+NMT.US,D,20201005,000000,13.7067,13.7364,13.6879,13.6978,2657.3973813167,0
+NMT.US,D,20201006,000000,13.6681,13.8415,13.6681,13.8415,4075.9548740029,0
+NMT.US,D,20201007,000000,13.7454,13.7929,13.6384,13.7929,7807.6192818093,0
+NMT.US,D,20201008,000000,13.7543,13.9197,13.7364,13.8612,5861.0151210272,0
+NMT.US,D,20201012,000000,13.6988,13.8612,13.6988,13.8612,1368.0750196369,0
+NMT.US,D,20201013,000000,13.7553,13.9494,13.7553,13.8899,8516.3932034219,0
+NMT.US,D,20201014,000000,13.9891,13.9891,13.9891,13.9891,2565.5192803669,0
+NMT.US,D,20201015,000000,13.9415,13.9415,13.7731,13.8216,8645.6283344282,0
+NMT.US,D,20201016,000000,13.8265,13.883,13.8265,13.8662,1224.7047961767,0
+NMT.US,D,20201019,000000,13.8751,13.8751,13.8028,13.8028,5507.6378096819,0
+NMT.US,D,20201020,000000,13.8128,13.8632,13.8028,13.8128,4039.6074934074,0
+NMT.US,D,20201021,000000,13.8197,13.8582,13.6869,13.6869,7550.1586692577,0
+NMT.US,D,20201022,000000,13.8415,13.9891,13.8315,13.9662,8098.3983265735,0
+NMT.US,D,20201023,000000,14.0088,14.4376,13.9989,14.2316,21653.95198978,0
+NMT.US,D,20201026,000000,14.3673,14.3693,14.1049,14.1049,14073.503836692,0
+NMT.US,D,20201027,000000,14.2198,14.2198,14.1445,14.1445,1307.4960519776,0
+NMT.US,D,20201028,000000,14.1445,14.2118,14.1247,14.1247,10094.475310944,0
+NMT.US,D,20201029,000000,14.0871,14.0871,13.9108,14.0038,15246.716510359,0
+NMT.US,D,20201030,000000,14.0385,14.1148,13.9891,13.9891,2626.0982480261,0
+NMT.US,D,20201102,000000,14.1247,14.1247,14.0901,14.1049,5728.7510416379,0
+NMT.US,D,20201103,000000,14.1346,14.1346,13.6968,13.7057,22262.770614755,0
+NMT.US,D,20201104,000000,13.8128,13.9197,13.8128,13.8612,2138.4375583696,0
+NMT.US,D,20201105,000000,13.9484,14.0752,13.9227,14.0752,1123.7398500781,0
+NMT.US,D,20201106,000000,14.0871,14.0871,13.9167,13.9841,2055.6463025687,0
+NMT.US,D,20201109,000000,13.8811,14.0286,13.677,13.9891,22806.971674225,0
+NMT.US,D,20201110,000000,13.9098,13.9494,13.8999,13.8999,5161.3280445635,0
+NMT.US,D,20201111,000000,13.8415,14.0188,13.8415,14.0188,3007.745744279,0
+NMT.US,D,20201112,000000,13.9494,13.9494,13.9207,13.9296,1416.5381937642,0
+NMT.US,D,20201113,000000,13.885,14.301,13.885,14.301,10760.843955196,0
+NMT.US,D,20201116,000000,14.2019,14.2316,14.0524,14.2316,17480.061118061,0
+NMT.US,D,20201117,000000,14.1445,14.2218,14.1257,14.1534,7483.5218048326,0
+NMT.US,D,20201118,000000,14.0871,14.0871,14.0475,14.0475,5036.1315114011,0
+NMT.US,D,20201119,000000,14.1148,14.1544,13.9989,14.0672,6193.1897936917,0
+NMT.US,D,20201120,000000,14.1366,14.1366,14.0782,14.0782,4236.4891382997,0
+NMT.US,D,20201123,000000,14.2218,14.2415,14.0999,14.2218,10192.411308659,0
+NMT.US,D,20201124,000000,14.2218,14.2218,14.1445,14.2099,3421.7020232836,0
+NMT.US,D,20201125,000000,14.1921,14.3941,14.1198,14.3941,9023.2372328371,0
+NMT.US,D,20201127,000000,14.4753,14.613,14.4079,14.4952,5739.8571857088,0
+NMT.US,D,20201130,000000,14.4179,14.4713,14.3595,14.4278,6703.06277149,0
+NMT.US,D,20201201,000000,14.4665,14.4665,14.3981,14.4506,3898.2565688692,0
+NMT.US,D,20201202,000000,14.4506,14.4665,14.4376,14.4376,2424.1683558288,0
+NMT.US,D,20201203,000000,14.3693,14.3693,14.3693,14.3693,247.36411794172,0
+NMT.US,D,20201204,000000,14.4525,14.4545,14.4376,14.4545,3645.8442036225,0
+NMT.US,D,20201207,000000,14.2911,14.4665,14.2911,14.4357,4992.7165845787,0
+NMT.US,D,20201208,000000,14.4952,14.5932,14.2415,14.3535,12195.555839256,0
+NMT.US,D,20201209,000000,14.2911,14.2911,14.0188,14.0385,16956.053047809,0
+NMT.US,D,20201210,000000,14.2019,14.2019,14.0475,14.0475,2960.2922196127,0
+NMT.US,D,20201211,000000,14.1673,14.1752,14.0959,14.0959,4254.6628285975,0
+NMT.US,D,20201214,000000,14.0475,14.1049,14.0088,14.0475,3122.8457828315,0
+NMT.US,D,20201215,000000,14.0979,14.1039,14.0732,14.0732,1358.988174488,0
+NMT.US,D,20201216,000000,14.0772,14.1138,14.0188,14.0672,16952.014449965,0
+NMT.US,D,20201217,000000,14.1109,14.1109,14.0475,14.0475,1301.4381552117,0
+NMT.US,D,20201218,000000,14.0495,14.0772,14.0495,14.0672,724.92831298837,0
+NMT.US,D,20201221,000000,14.0286,14.0574,13.9989,14.0574,9620.9497137412,0
+NMT.US,D,20201222,000000,14.0672,14.1346,14.0672,14.1049,2523.1140030055,0
+NMT.US,D,20201223,000000,14.1921,14.1921,14.1148,14.1148,1292.3513100628,0
+NMT.US,D,20201224,000000,14.1921,14.1921,14.0475,14.0475,7489.5797015985,0
+NMT.US,D,20201228,000000,14.0286,14.1019,14.0286,14.0901,1040.9485942772,0
+NMT.US,D,20201229,000000,14.1346,14.3971,14.0088,14.1921,10585.164948983,0
+NMT.US,D,20201230,000000,14.2069,14.2911,14.2069,14.2415,4722.1305290343,0
+NMT.US,D,20201231,000000,14.2911,14.3308,14.2218,14.2218,7764.2043549869,0
+NMT.US,D,20210104,000000,14.3188,14.5536,14.2029,14.5536,6971.6295281124,0
+NMT.US,D,20210105,000000,14.4981,14.5833,14.3792,14.4376,12269.260249909,0
+NMT.US,D,20210106,000000,14.4376,14.4376,14.1633,14.2713,12274.308497214,0
+NMT.US,D,20210107,000000,14.3406,14.3406,14.299,14.301,7137.2120397142,0
+NMT.US,D,20210108,000000,14.2911,14.5249,14.2911,14.3981,8455.8142357627,0
+NMT.US,D,20210111,000000,14.3308,14.5833,14.2614,14.3308,10974.889640924,0
+NMT.US,D,20210112,000000,14.5348,14.613,14.3792,14.3792,5642.930837454,0
+NMT.US,D,20210113,000000,14.5149,14.5149,14.3208,14.3208,5384.4605754415,0
+NMT.US,D,20210114,000000,14.4189,14.6813,14.4189,14.5446,23592.478954874,0
+NMT.US,D,20210115,000000,14.5843,14.6526,14.506,14.506,4153.6978824989,0
+NMT.US,D,20210119,000000,14.506,14.6526,14.506,14.5446,15934.28779329,0
+NMT.US,D,20210120,000000,14.4962,14.6625,14.4962,14.5793,3262.1774084477,0
+NMT.US,D,20210121,000000,14.6239,14.6249,14.5446,14.5942,4410.1488455895,0
+NMT.US,D,20210122,000000,14.5942,14.5942,14.3208,14.3376,5315.8044120944,0
+NMT.US,D,20210125,000000,14.3308,14.506,14.2713,14.3208,3196.5501934835,0
+NMT.US,D,20210126,000000,14.4348,14.4575,14.4278,14.4575,831.95115585295,0
+NMT.US,D,20210127,000000,14.506,14.6813,14.3882,14.4763,13540.408921292,0
+NMT.US,D,20210128,000000,14.4862,14.6338,14.4129,14.5446,3004.7167958961,0
+NMT.US,D,20210129,000000,14.6041,14.82,14.4763,14.614,19363.057362801,0
+NMT.US,D,20210201,000000,14.6912,14.7309,14.5358,14.5645,5616.6799514684,0
+NMT.US,D,20210202,000000,14.5645,14.6912,14.5358,14.5992,2188.920031419,0
+NMT.US,D,20210203,000000,14.614,14.7408,14.609,14.6715,9623.9786621241,0
+NMT.US,D,20210204,000000,14.7506,14.7506,14.5368,14.6427,9969.2787777816,0
+NMT.US,D,20210205,000000,14.6427,14.8101,14.6427,14.6813,14432.939044803,0
+NMT.US,D,20210208,000000,14.6813,14.711,14.6338,14.6338,3443.9143114252,0
+NMT.US,D,20210209,000000,14.7506,14.7606,14.6625,14.6715,1417.5478432251,0
+NMT.US,D,20210210,000000,14.6912,14.7803,14.6338,14.6526,7501.6954951303,0
+NMT.US,D,20210211,000000,14.6338,14.7803,14.6338,14.7506,8000.4623288578,0
+NMT.US,D,20210212,000000,14.7705,14.7803,14.6813,14.6813,6026.5976326289,0
+NMT.US,D,20210216,000000,14.7606,14.7606,14.6041,14.6041,5106.8069736701,0
+NMT.US,D,20210218,000000,14.614,14.614,14.3981,14.3981,18327.157015828,0
+NMT.US,D,20210219,000000,14.5843,14.5843,14.0564,14.0564,17869.785810002,0
+NMT.US,D,20210222,000000,14.4981,14.5021,14.0564,14.0712,8444.7080916918,0
+NMT.US,D,20210223,000000,13.9187,13.9484,13.7622,13.8494,10700.264987536,0
+NMT.US,D,20210224,000000,13.8494,14.0276,13.8494,14.0178,9799.6576683358,0
+NMT.US,D,20210225,000000,14.0178,14.0178,13.8494,13.8989,13992.731879813,0
+NMT.US,D,20210226,000000,13.8008,14.0762,13.7661,13.9682,22564.655803589,0
+NMT.US,D,20210301,000000,14.2911,14.2911,13.8197,13.8791,19174.252913596,0
+NMT.US,D,20210302,000000,14.0949,14.1118,13.9385,13.9385,631.03091311662,0
+NMT.US,D,20210303,000000,13.8305,13.8305,13.8197,13.8265,2483.737674027,0
+NMT.US,D,20210304,000000,13.8989,14.0564,13.8295,13.8395,7279.5726137133,0
+NMT.US,D,20210305,000000,13.8197,13.9385,13.7037,13.8989,35000.508214561,0
+NMT.US,D,20210308,000000,13.9187,13.9385,13.8989,13.9385,12105.697037229,0
+NMT.US,D,20210309,000000,13.9623,13.9881,13.9583,13.9881,1950.6427586261,0
+NMT.US,D,20210310,000000,14.2118,14.2118,13.8295,14.0276,16970.188140263,0
+NMT.US,D,20210311,000000,14.0949,14.0949,13.9187,13.9979,9898.6033155125,0
+NMT.US,D,20210312,000000,13.9781,14.1574,13.9781,14.1435,6704.0724209509,0
+NMT.US,D,20210315,000000,14.3406,14.3406,13.9484,14.0465,7238.1769858128,0
+NMT.US,D,20210316,000000,14.0465,14.0465,13.8791,13.9484,12907.358709253,0
+NMT.US,D,20210317,000000,13.9682,14.0564,13.9682,14.0564,12956.831532841,0
+NMT.US,D,20210318,000000,13.9682,13.9979,13.7137,13.8197,33509.255960683,0
+NMT.US,D,20210319,000000,13.8375,13.8791,13.8108,13.8395,15934.28779329,0
+NMT.US,D,20210322,000000,13.7761,13.8008,13.7761,13.8008,12812.45165992,0
+NMT.US,D,20210323,000000,13.7958,13.8395,13.7958,13.8108,9274.6399486228,0
+NMT.US,D,20210324,000000,13.888,13.888,13.7711,13.888,4279.9040651222,0
+NMT.US,D,20210325,000000,13.8989,14.0365,13.8989,14.0365,17126.683806716,0
+NMT.US,D,20210326,000000,13.9831,14.0465,13.9434,14.0078,3711.4714185867,0
+NMT.US,D,20210329,000000,13.9989,13.9989,13.8692,13.9187,15331.52706508,0
+NMT.US,D,20210330,000000,14.0078,14.0078,13.8494,13.9484,11202.060769646,0
+NMT.US,D,20210331,000000,14.0078,14.0375,13.9979,13.9979,3978.0188762872,0
+NMT.US,D,20210401,000000,14.0465,14.0564,13.9682,14.0564,6037.7037766998,0
+NMT.US,D,20210405,000000,14.0465,14.0949,13.9881,14.0613,20901.763141344,0
+NMT.US,D,20210406,000000,14.0564,14.0861,14.0078,14.0861,10471.074559892,0
+NMT.US,D,20210407,000000,13.9881,14.1039,13.9881,14.1039,12318.733073498,0
+NMT.US,D,20210408,000000,14.1039,14.1722,14.0564,14.1237,16282.616857331,0
+NMT.US,D,20210409,000000,14.1722,14.1722,14.1722,14.1722,309.96238452288,0
+NMT.US,D,20210412,000000,14.1722,14.1821,14.1722,14.1821,3316.6984793409,0
+NMT.US,D,20210413,000000,14.1712,14.2515,14.1712,14.2415,8582.020418386,0
+NMT.US,D,20210414,000000,14.301,14.3109,14.2812,14.2961,6471.8530449241,0
+NMT.US,D,20210415,000000,14.3109,14.3991,14.3109,14.3892,6383.0038923572,0
+NMT.US,D,20210416,000000,14.3208,14.3921,14.3208,14.3595,10844.644860457,0
+NMT.US,D,20210419,000000,14.4001,14.4001,14.3792,14.3792,886.47222674622,0
+NMT.US,D,20210420,000000,14.3842,14.4089,14.3842,14.4089,668.38794317312,0
+NMT.US,D,20210421,000000,14.3991,14.4079,14.3505,14.3792,13161.790373421,0
+NMT.US,D,20210422,000000,14.4189,14.4386,14.3892,14.3991,7068.5558763671,0
+NMT.US,D,20210423,000000,14.4386,14.4386,14.3892,14.4376,1392.3066067005,0
+NMT.US,D,20210426,000000,14.4386,14.4585,14.4089,14.4288,8753.6608267537,0
+NMT.US,D,20210427,000000,14.4386,14.4386,14.3406,14.3406,8145.8518512398,0
+NMT.US,D,20210428,000000,14.3792,14.6149,14.3495,14.507,29575.66166068,0
+NMT.US,D,20210429,000000,14.6437,14.6437,14.4288,14.4971,8550.7212850954,0
+NMT.US,D,20210430,000000,14.5426,14.5426,14.4089,14.4773,4920.0218233876,0
+NMT.US,D,20210503,000000,14.6348,14.6348,14.4585,14.6149,8379.0808767277,0
+NMT.US,D,20210504,000000,14.5456,14.6536,14.4386,14.6536,17082.259230432,0
+NMT.US,D,20210505,000000,14.5852,14.6051,14.5368,14.5456,2071.8006939445,0
+NMT.US,D,20210506,000000,14.5456,14.5852,14.5456,14.5823,4226.3926436899,0
+NMT.US,D,20210507,000000,14.71,14.71,14.5952,14.5952,3188.4729977957,0
+NMT.US,D,20210510,000000,14.713,14.713,14.713,14.713,415.97557792647,0
+NMT.US,D,20210511,000000,14.5852,14.6249,14.5852,14.6249,4323.3189919446,0
+NMT.US,D,20210512,000000,14.711,14.711,14.711,14.711,2138.4375583696,0
+NMT.US,D,20210513,000000,14.5555,14.5555,14.3792,14.405,9280.6978453887,0
+NMT.US,D,20210514,000000,14.3495,14.4872,14.3109,14.4486,4044.6557407122,0
+NMT.US,D,20210517,000000,14.4684,14.4872,14.4585,14.4872,4116.3408524423,0
+NMT.US,D,20210518,000000,14.5268,14.5268,14.5268,14.5268,1544.7636753095,0
+NMT.US,D,20210519,000000,14.5268,14.7032,14.5169,14.7032,11784.628508635,0
+NMT.US,D,20210520,000000,14.6338,14.6348,14.6249,14.6249,10035.915642206,0
+NMT.US,D,20210521,000000,14.713,14.713,14.6249,14.713,19746.724157976,0
+NMT.US,D,20210524,000000,14.6061,14.6348,14.5546,14.5555,8948.5231727242,0
+NMT.US,D,20210525,000000,14.5368,14.713,14.5368,14.6249,3062.2668151723,0
+NMT.US,D,20210526,000000,14.6348,14.6348,14.5368,14.5368,2064.7331477175,0
+NMT.US,D,20210527,000000,14.6051,14.6635,14.5852,14.6348,2161.6594959722,0
+NMT.US,D,20210528,000000,14.7428,14.7428,14.6437,14.6536,2703.8412565221,0
+NMT.US,D,20210601,000000,14.7725,14.7725,14.5456,14.6149,15206.330531919,0
+NMT.US,D,20210602,000000,14.7626,14.7626,14.5368,14.5368,3524.6862683042,0
+NMT.US,D,20210603,000000,14.613,14.613,14.5456,14.5605,1657.8444149399,0
+NMT.US,D,20210604,000000,14.6031,14.6031,14.5368,14.5555,5152.2411994146,0
+NMT.US,D,20210607,000000,14.6536,14.9389,14.5852,14.8616,27417.03111309,0
+NMT.US,D,20210608,000000,15.0369,15.0369,14.812,14.8705,3593.3424316512,0
+NMT.US,D,20210609,000000,14.8319,14.8804,14.7823,14.7823,14510.682053299,0
+NMT.US,D,20210610,000000,14.7626,14.7626,14.7626,14.7626,1916.3146769526,0
+NMT.US,D,20210611,000000,14.7428,14.7626,14.7428,14.7626,1117.6819533121,0
+NMT.US,D,20210614,000000,14.8219,14.8219,14.6744,14.6744,714.8318183785,0
+NMT.US,D,20210615,000000,14.8219,15.0766,14.7745,14.9478,6549.59605342,0
+NMT.US,D,20210616,000000,14.82,14.9874,14.82,14.9289,1378.1715142467,0
+NMT.US,D,20210617,000000,14.8804,14.8804,14.817,14.8229,18252.442955716,0
+NMT.US,D,20210618,000000,14.9676,14.9676,14.9676,14.9676,1734.5777739749,0
+NMT.US,D,20210621,000000,14.8804,14.8804,14.4971,14.7725,43979.320871115,0
+NMT.US,D,20210622,000000,14.8329,14.92,14.713,14.713,7537.0332262649,0
+NMT.US,D,20210623,000000,14.8467,14.9389,14.7229,14.7229,7446.1647747761,0
+NMT.US,D,20210624,000000,14.8903,14.8903,14.6932,14.713,4653.4743656872,0
+NMT.US,D,20210625,000000,14.8705,15.027,14.8101,14.8101,5441.0009452567,0
+NMT.US,D,20210628,000000,14.9676,14.9676,14.7526,14.7725,5415.759708732,0
+NMT.US,D,20210629,000000,15.0072,15.0072,14.8219,14.8219,13792.821286538,0
+NMT.US,D,20210630,000000,14.8319,14.9676,14.7428,14.8804,1757.7997115777,0
+NMT.US,D,20210701,000000,15.0171,15.0171,14.7665,14.92,8644.6186849671,0
+NMT.US,D,20210702,000000,14.9527,14.9973,14.92,14.9874,7335.1033340675,0
+NMT.US,D,20210706,000000,15.126,15.126,14.9289,14.9973,2984.5238066763,0
+NMT.US,D,20210707,000000,15.0864,15.1657,15.0072,15.0469,8345.7624445152,0
+NMT.US,D,20210708,000000,15.0903,15.1954,15.027,15.1954,4916.9928750047,0
+NMT.US,D,20210709,000000,15.0666,15.2826,15.0072,15.2152,9792.5901221089,0
+NMT.US,D,20210712,000000,15.2369,15.3123,15.2369,15.3123,3673.1047390692,0
+NMT.US,D,20210713,000000,15.2993,15.3123,15.0656,15.0963,7612.7569358389,0
+NMT.US,D,20210714,000000,15.0864,15.4608,15.0864,15.23,346.3097651184,0
+NMT.US,D,20210715,000000,15.4806,15.6094,15.2637,15.3519,5398.5956678952,0
+NMT.US,D,20210716,000000,15.2251,15.3033,15.136,15.235,3065.2957635553,0
+NMT.US,D,20210719,000000,15.3519,15.3519,15.1459,15.342,1142.9231898368,0
+NMT.US,D,20210720,000000,15.3073,15.3073,14.6823,14.7516,30388.429476775,0
+NMT.US,D,20210721,000000,14.7813,15.0072,14.7813,14.9973,10553.865815693,0
+NMT.US,D,20210722,000000,14.9379,14.9379,14.9379,14.9379,1171.1933747444,0
+NMT.US,D,20210723,000000,14.9478,14.9478,14.8606,14.8606,966.23453416417,0
+NMT.US,D,20210726,000000,14.9478,14.9478,14.914,14.9379,2791.680759628,0
+NMT.US,D,20210727,000000,14.8893,15.0171,14.8893,14.9973,9019.1986349932,0
+NMT.US,D,20210728,000000,14.9874,15.0369,14.9478,15.0171,9426.0873677708,0
+NMT.US,D,20210729,000000,15.0864,15.0963,15.0329,15.0469,2101.0805283131,0
+NMT.US,D,20210730,000000,15.0666,15.1162,14.9874,15.0171,3772.0503862459,0
+NMT.US,D,20210802,000000,15.1162,15.1162,14.9775,15.0766,9220.1188777296,0
+NMT.US,D,20210803,000000,15.0567,15.1409,14.9676,14.9874,53805.229425437,0
+NMT.US,D,20210804,000000,15.0716,15.1053,14.9805,15.0666,2529.1718997714,0
+NMT.US,D,20210805,000000,15.1409,15.1409,15.1409,15.1409,1045.9968415821,0
+NMT.US,D,20210806,000000,15.1162,15.1162,15.027,15.0666,1280.235516531,0
+NMT.US,D,20210809,000000,15.0666,15.0963,15.027,15.027,3902.2951667131,0
+NMT.US,D,20210810,000000,14.8795,15.0469,14.8795,14.9676,2439.3130977436,0
+NMT.US,D,20210811,000000,15.0963,15.1162,14.9745,15.0469,16692.534538491,0
+NMT.US,D,20210812,000000,14.9478,15.1162,14.9478,15.0766,10978.928238769,0
+NMT.US,D,20210813,000000,15.1162,15.2251,15.0072,15.0766,12087.523346931,0
+NMT.US,D,20210816,000000,14.8923,15.2449,14.8923,15.0171,4103.2154094495,0
+NMT.US,D,20210817,000000,14.919,15.0369,14.8309,14.9775,8351.820341281,0
+NMT.US,D,20210818,000000,14.9775,15.027,14.9527,14.9577,21216.773773173,0
+NMT.US,D,20210819,000000,14.9824,15.0072,14.9092,14.9092,13918.017819699,0
+NMT.US,D,20210820,000000,15.022,15.022,14.8695,14.9676,26513.394845508,0
+NMT.US,D,20210823,000000,14.9428,15.027,14.9092,15.0171,8003.4912772407,0
+NMT.US,D,20210824,000000,14.9775,15.0171,14.9487,15.0072,12924.52275009,0
+NMT.US,D,20210825,000000,14.9289,15.0766,14.919,15.0171,3511.5608253114,0
+NMT.US,D,20210826,000000,14.9775,15.0171,14.9775,15.0171,3464.107300645,0
+NMT.US,D,20210827,000000,15.0963,15.0963,14.9557,15.0963,16808.644226505,0
+NMT.US,D,20210830,000000,14.9577,15.0716,14.9577,14.9874,7019.0830527788,0
+NMT.US,D,20210831,000000,14.9111,15.0567,14.9111,15.027,9475.5601913591,0
+NMT.US,D,20210901,000000,15.0766,15.0766,15.0022,15.0766,1850.6874619884,0
+NMT.US,D,20210902,000000,15.0766,15.0963,14.9676,15.0963,9615.9014664362,0
+NMT.US,D,20210903,000000,15.0766,15.0766,14.8893,15.0666,8627.4546441305,0
+NMT.US,D,20210907,000000,15.0666,15.0666,14.919,15.0469,1450.8662754377,0
+NMT.US,D,20210908,000000,14.9686,15.0369,14.919,14.9309,8267.0097865582,0
+NMT.US,D,20210909,000000,15.2449,15.2449,15.0606,15.0606,652.23355179733,0
+NMT.US,D,20210910,000000,14.9775,14.9775,14.9775,14.9775,1813.3304319319,0
+NMT.US,D,20210913,000000,14.9289,14.9903,14.9289,14.9478,4154.7075319598,0
+NMT.US,D,20210914,000000,14.9785,15.1162,14.9775,15.1162,17536.601487876,0
+NMT.US,D,20210915,000000,15.0666,15.2142,15.0646,15.0666,7340.1515813725,0
+NMT.US,D,20210916,000000,14.9289,15.1855,14.9289,15.0369,6750.5162961563,0
+NMT.US,D,20210917,000000,15.0893,15.0893,15.0893,15.0893,827.912558009,0
+NMT.US,D,20210920,000000,14.9775,14.9874,14.9379,14.9874,1822.4172770808,0
+NMT.US,D,20210921,000000,14.9874,15.2449,14.9775,15.1162,8076.1860384317,0
+NMT.US,D,20210922,000000,15.1162,15.229,15.1162,15.1855,4171.8715727966,0
+NMT.US,D,20210923,000000,15.1557,15.1657,15.1063,15.1657,5955.9221703598,0
+NMT.US,D,20210924,000000,15.122,15.1855,15.0884,15.1756,2706.870204905,0
+NMT.US,D,20210927,000000,15.0766,15.1855,15.0766,15.126,79697.689852438,0
+NMT.US,D,20210928,000000,15.126,15.2736,15.0766,15.2736,30723.633097822,0
+NMT.US,D,20210929,000000,15.4311,15.6094,15.1756,15.3717,6968.6005797294,0
+NMT.US,D,20210930,000000,15.4262,15.4262,15.0963,15.1557,11847.226775217,0
+NMT.US,D,20211001,000000,15.4212,15.5053,15.0766,15.3915,6960.5233840415,0
+NMT.US,D,20211004,000000,15.129,15.3717,15.1142,15.3717,7168.5111730048,0
+NMT.US,D,20211005,000000,15.3033,15.3865,15.2053,15.2934,2103.0998272351,0
+NMT.US,D,20211006,000000,15.4222,15.4311,15.4212,15.4311,1981.9418919167,0
+NMT.US,D,20211007,000000,15.1063,15.4707,15.0766,15.1162,24010.473831722,0
+NMT.US,D,20211008,000000,15.3133,15.6094,15.235,15.235,356.40625972827,0
+NMT.US,D,20211011,000000,15.4113,15.4994,15.2003,15.2836,4879.6358449482,0
+NMT.US,D,20211012,000000,15.1855,15.1855,15.1855,15.1855,510.88262725922,0
+NMT.US,D,20211013,000000,15.126,15.44,15.126,15.44,7191.7331106075,0
+NMT.US,D,20211014,000000,15.5203,15.54,15.2439,15.332,8814.239794413,0
+NMT.US,D,20211015,000000,15.2587,15.3133,15.0854,15.2934,11036.478258045,0
+NMT.US,D,20211018,000000,15.1894,15.2539,15.1023,15.2439,6100.302043281,0
+NMT.US,D,20211019,000000,15.2836,15.4509,15.2142,15.3222,16441.131822706,0
+NMT.US,D,20211020,000000,15.3133,15.4133,15.2539,15.2539,10360.013119184,0
+NMT.US,D,20211021,000000,15.2399,15.3133,15.1746,15.3133,5542.9755408164,0
+NMT.US,D,20211022,000000,15.3033,15.3033,14.8883,14.928,17340.729492444,0
+NMT.US,D,20211025,000000,15.1983,15.1983,14.819,14.8686,9219.1092282685,0
+NMT.US,D,20211026,000000,14.8785,15.1845,14.8785,15.1746,9531.0909117134,0
+NMT.US,D,20211027,000000,15.1449,15.1547,15.0359,15.0359,518.95982294711,0
+NMT.US,D,20211028,000000,15.1152,15.234,15.0756,15.135,2047.5691068809,0
+NMT.US,D,20211029,000000,15.1152,15.2043,15.1152,15.1152,1348.8916798781,0
+NMT.US,D,20211101,000000,15.2539,15.3003,15.0162,15.2836,8643.6090355062,0
+NMT.US,D,20211102,000000,15.1647,15.234,15.125,15.125,3401.5090340639,0
+NMT.US,D,20211103,000000,15.3033,15.3033,15.0142,15.0142,13700.943185588,0
+NMT.US,D,20211104,000000,15.1577,15.2439,15.0162,15.2043,9665.3742900246,0
+NMT.US,D,20211105,000000,15.2043,15.3133,15.0785,15.3133,9713.8374641519,0
+NMT.US,D,20211108,000000,15.3637,15.3637,15.0953,15.2637,6987.7839194882,0
+NMT.US,D,20211109,000000,15.2766,15.5004,15.2766,15.5004,9437.1935118416,0
+NMT.US,D,20211110,000000,15.342,15.4113,15.2637,15.3816,4738.2849204101,0
+NMT.US,D,20211111,000000,15.5004,15.5004,15.2539,15.2539,2800.7676047768,0
+NMT.US,D,20211112,000000,15.2539,15.5004,15.2539,15.3865,4796.8445891472,0
+NMT.US,D,20211115,000000,15.329,15.329,15.329,15.329,913.73276219286,0
+NMT.US,D,20211116,000000,15.4846,15.55,15.3519,15.441,2354.5025430207,0
+NMT.US,D,20211117,000000,15.342,15.5599,15.332,15.332,7454.241970464,0
+NMT.US,D,20211118,000000,15.3519,15.3519,15.3519,15.3519,107.02284286458,0
+NMT.US,D,20211119,000000,15.4311,15.4311,15.119,15.3083,6047.8002713097,0
+NMT.US,D,20211122,000000,15.649,15.8064,15.1647,15.7669,13533.341375065,0
+NMT.US,D,20211123,000000,15.4311,15.4311,15.125,15.125,11834.101332224,0
+NMT.US,D,20211124,000000,15.0756,15.4014,14.7299,14.8883,28847.704399308,0
+NMT.US,D,20211126,000000,14.8983,14.9369,14.7398,14.7496,5998.3274477213,0
+NMT.US,D,20211129,000000,14.8785,14.9369,14.8092,14.8686,12283.395342362,0
+NMT.US,D,20211130,000000,14.9369,15.2439,14.819,15.1547,18451.34389953,0
+NMT.US,D,20211201,000000,15.2637,15.2637,15.1449,15.2637,9747.1558963645,0
+NMT.US,D,20211202,000000,15.1547,15.2033,15.0162,15.0854,4753.4296623248,0
+NMT.US,D,20211203,000000,15.0062,15.0062,14.928,14.9468,3535.7924123751,0
+NMT.US,D,20211206,000000,15.2241,15.234,15.0756,15.234,5065.4113457697,0
+NMT.US,D,20211207,000000,15.1152,15.1647,15.0309,15.135,5018.9674705643,0
+NMT.US,D,20211208,000000,15.1449,15.2637,15.135,15.2637,4956.3692039831,0
+NMT.US,D,20211209,000000,15.2637,15.3133,15.0419,15.0419,8185.2281802183,0
+NMT.US,D,20211210,000000,15.2142,15.2637,15.2142,15.2637,3031.9773313427,0
+NMT.US,D,20211213,000000,15.2736,15.3133,15.1746,15.3133,42404.267711975,0
+NMT.US,D,20211214,000000,15.2379,15.3133,15.1647,15.2934,2805.8158520817,0
+NMT.US,D,20211215,000000,15.3133,15.3133,15.0854,15.2439,12719.563909509,0
+NMT.US,D,20211216,000000,15.2736,15.3133,15.2736,15.2934,21388.41418154,0
+NMT.US,D,20211217,000000,15.1974,15.3133,15.1647,15.3133,6568.7793931788,0
+NMT.US,D,20211220,000000,15.3133,15.3133,15.3133,15.3133,3145.0580709733,0
+NMT.US,D,20211221,000000,15.3133,15.3133,15.0359,15.2934,21722.608153126,0
+NMT.US,D,20211222,000000,15.1547,15.8064,15.1389,15.55,15009.448887026,0
+NMT.US,D,20211223,000000,15.6986,15.6986,15.5994,15.6341,4935.1665653024,0
+NMT.US,D,20211227,000000,15.5599,15.6292,15.2607,15.4459,7270.4857685644,0
+NMT.US,D,20211228,000000,15.537,15.6242,15.537,15.6242,2491.8148697149,0
+NMT.US,D,20211229,000000,15.5103,15.5103,15.4806,15.5103,3513.5801242333,0
+NMT.US,D,20211230,000000,15.5103,15.5103,15.5103,15.5103,344.29046619642,0
+NMT.US,D,20211231,000000,15.6886,15.7074,15.5103,15.6193,3879.0732291105,0
+NMT.US,D,20220103,000000,15.7074,15.7074,15.6886,15.6886,813.77746555519,0
+NMT.US,D,20220104,000000,15.6114,15.7074,15.5004,15.6758,13872.583593956,0
+NMT.US,D,20220105,000000,15.5896,15.7074,15.5004,15.6976,4019.4145041876,0
+NMT.US,D,20220106,000000,15.4707,15.6094,15.3222,15.6094,9144.3951681555,0
+NMT.US,D,20220107,000000,15.6589,15.6589,15.4499,15.6589,3084.4791033141,0
+NMT.US,D,20220110,000000,15.6589,15.6986,15.5103,15.5103,4452.5541229508,0
+NMT.US,D,20220111,000000,15.5103,15.5103,15.3133,15.342,6111.4081873518,0
+NMT.US,D,20220112,000000,15.5103,15.5103,15.5103,15.5103,469.48699935877,0
+NMT.US,D,20220113,000000,15.55,15.55,15.3816,15.4559,1044.9871921211,0
+NMT.US,D,20220114,000000,15.2557,15.5004,15.233,15.233,4302.1163532638,0
+NMT.US,D,20220118,000000,15.2529,15.2529,15.1537,15.1537,281.69219961526,0
+NMT.US,D,20220119,000000,15.0646,15.1015,14.916,15.0251,3280.3510987454,0
+NMT.US,D,20220120,000000,15.0399,15.1934,15.0399,15.1934,1517.5031398629,0
+NMT.US,D,20220121,000000,14.8938,14.918,14.5595,14.5595,14228.989853684,0
+NMT.US,D,20220124,000000,14.4258,14.4311,14.3119,14.4109,7736.9438195402,0
+NMT.US,D,20220125,000000,14.4902,14.4902,14.4109,14.4109,6809.0759648936,0
+NMT.US,D,20220126,000000,14.4703,14.4703,14.3119,14.3317,9171.6557036022,0
+NMT.US,D,20220127,000000,14.3019,14.3614,14.2326,14.3614,6195.2090926137,0
+NMT.US,D,20220128,000000,14.4011,14.4011,14.1831,14.3317,10264.096420389,0
+NMT.US,D,20220131,000000,14.2499,14.3614,14.2499,14.3416,905.65556650497,0
+NMT.US,D,20220201,000000,14.7378,14.7378,14.4011,14.5893,26903.119537449,0
+NMT.US,D,20220202,000000,14.609,14.6735,14.506,14.6486,9286.7557421546,0
+NMT.US,D,20220203,000000,14.5892,14.5892,14.3516,14.4605,1480.1461098063,0
+NMT.US,D,20220204,000000,14.5892,14.7279,14.5001,14.5793,9140.3565703116,0
+NMT.US,D,20220207,000000,14.4703,14.7081,14.3713,14.7081,6021.549385324,0
+NMT.US,D,20220208,000000,14.5241,14.6883,14.3763,14.5496,6198.2380409967,0
+NMT.US,D,20220209,000000,14.5695,14.5695,14.3614,14.4506,6588.9723823985,0
+NMT.US,D,20220210,000000,14.3812,14.3812,13.8167,13.8167,11826.024136536,0
+NMT.US,D,20220211,000000,13.9652,13.9652,13.6384,13.6384,9963.2208810157,0
+NMT.US,D,20220214,000000,13.5691,13.5888,13.47,13.4849,47162.745621605,0
+NMT.US,D,20220215,000000,13.371,13.4502,13.3294,13.3511,12472.199791567,0
+NMT.US,D,20220216,000000,13.3908,13.3908,13.0739,13.2225,41275.479614593,0
+NMT.US,D,20220217,000000,13.2225,13.2819,13.1631,13.2125,14733.814584177,0
+NMT.US,D,20220218,000000,13.2225,13.3611,13.2225,13.3364,22676.726893758,0
+NMT.US,D,20220222,000000,13.2819,13.3213,13.2422,13.2422,8498.2195131241,0
+NMT.US,D,20220223,000000,13.1728,13.2225,13.1134,13.1728,17660.788371577,0
+NMT.US,D,20220224,000000,13.1431,13.2422,12.7965,12.8757,107950.71071923,0
+NMT.US,D,20220225,000000,13.0343,13.1234,12.8958,13.0937,18263.549099786,0
+NMT.US,D,20220228,000000,13.2026,13.2917,13.0443,13.1531,57159.284934833,0
+NMT.US,D,20220301,000000,13.3611,13.3611,13.2522,13.3116,10138.899887226,0
+NMT.US,D,20220302,000000,13.3017,13.3515,13.3017,13.3214,8209.4597672819,0
+NMT.US,D,20220303,000000,13.3017,13.3214,13.2917,13.3214,2238.3928550073,0
+NMT.US,D,20220304,000000,13.3214,13.4105,13.2026,13.3017,15195.224387848,0
+NMT.US,D,20220307,000000,13.262,13.272,13.064,13.0837,2671.5324737705,0
+NMT.US,D,20220308,000000,13.1631,13.1631,12.9551,13.0739,19441.810020757,0
+NMT.US,D,20220309,000000,13.0243,13.0343,12.9848,13.0045,12192.526890874,0
+NMT.US,D,20220310,000000,13.0045,13.0333,12.8957,12.9254,10930.465064641,0
+NMT.US,D,20220311,000000,12.9254,12.9254,12.8362,12.8757,18349.36930397,0
+NMT.US,D,20220314,000000,12.7371,12.8857,12.4894,12.4894,157422.5246581,0
+NMT.US,D,20220315,000000,12.648,12.7289,12.4499,12.4751,16421.948482947,0
+NMT.US,D,20220316,000000,12.4994,12.5588,12.4597,12.4697,12345.993608945,0
+NMT.US,D,20220317,000000,12.4103,12.4796,12.4103,12.4103,17647.662928584,0
+NMT.US,D,20220318,000000,12.3904,12.4994,12.3904,12.4597,36039.437509915,0
+NMT.US,D,20220321,000000,12.539,12.539,12.2914,12.3706,30873.061218048,0
+NMT.US,D,20220322,000000,12.222,12.3563,12.222,12.3509,21383.365934234,0
+NMT.US,D,20220323,000000,12.44,12.44,12.3509,12.4103,8466.9203798335,0
+NMT.US,D,20220324,000000,12.4103,12.4103,12.2915,12.3409,7592.5639466191,0
+NMT.US,D,20220325,000000,12.2419,12.2951,12.1527,12.2517,50951.960048688,0
+NMT.US,D,20220328,000000,12.3112,12.3211,12.1726,12.1824,15613.219264697,0
+NMT.US,D,20220329,000000,12.2716,12.3706,12.222,12.3013,22507.105784312,0
+NMT.US,D,20220330,000000,12.4697,12.4697,12.3509,12.4201,21400.529975071,0
+NMT.US,D,20220331,000000,12.4499,12.638,12.4499,12.5984,7830.8412194119,0
+NMT.US,D,20220401,000000,12.5984,12.638,12.5588,12.5786,10236.835884942,0
+NMT.US,D,20220404,000000,12.6588,12.846,12.5093,12.6777,29129.396598925,0
+NMT.US,D,20220405,000000,12.7271,12.7271,12.539,12.5786,3379.2967459221,0
+NMT.US,D,20220406,000000,12.4103,12.5192,12.4037,12.5192,4837.2305675868,0
+NMT.US,D,20220407,000000,12.5192,12.5192,12.1726,12.1726,34919.736257682,0
+NMT.US,D,20220408,000000,12.2914,12.2914,12.0833,12.1429,27705.790858934,0
+NMT.US,D,20220411,000000,12.2419,12.2419,11.9249,12.0042,22932.168207388,0
+NMT.US,D,20220412,000000,12.0834,12.1032,11.915,12.0537,25000.939952949,0
+NMT.US,D,20220413,000000,11.9943,12.1131,11.9943,12.1131,16742.007362079,0
+NMT.US,D,20220414,000000,12.0707,12.0707,11.8853,11.9596,18685.582574479,0
+NMT.US,D,20220418,000000,12.1032,12.1032,11.9052,12.024,13460.646613873,0
+NMT.US,D,20220419,000000,11.9646,12.024,11.9052,12.024,10449.871921211,0
+NMT.US,D,20220420,000000,11.9943,12.0537,11.9784,11.9843,3888.1600742594,0
+NMT.US,D,20220421,000000,11.9843,11.9843,11.8655,11.9447,25812.698119583,0
+NMT.US,D,20220422,000000,11.8952,11.9054,11.8655,11.8853,7676.364851881,0
+NMT.US,D,20220425,000000,11.8952,12.0042,11.8457,11.9249,5098.7297779823,0
+NMT.US,D,20220426,000000,11.8457,11.8952,11.8457,11.8852,13949.31695299,0
+NMT.US,D,20220427,000000,11.8457,11.8853,11.7864,11.8358,16060.493975913,0
+NMT.US,D,20220428,000000,11.915,11.9249,11.5882,11.7269,46840.667443551,0
+NMT.US,D,20220429,000000,11.6179,11.6872,11.4892,11.5683,52812.744005287,0
+NMT.US,D,20220502,000000,11.6179,11.6179,11.4495,11.5486,26002.512218249,0
+NMT.US,D,20220503,000000,11.5486,11.6972,11.4492,11.6675,22208.249543861,0
+NMT.US,D,20220504,000000,11.6675,11.7269,11.5585,11.7269,12902.310461947,0
+NMT.US,D,20220505,000000,11.6773,11.9646,11.6675,11.9646,25688.511235882,0
+NMT.US,D,20220506,000000,12.0339,12.1082,11.806,11.9447,21450.00279866,0
+NMT.US,D,20220509,000000,11.816,12.3112,11.7863,11.806,29221.274699873,0
+NMT.US,D,20220510,000000,11.9299,11.9299,11.7566,11.7566,32684.372351057,0
+NMT.US,D,20220511,000000,11.7962,11.8457,11.7367,11.8457,13370.787811845,0
+NMT.US,D,20220512,000000,11.8854,11.8854,11.7265,11.8159,21326.943750769,0
+NMT.US,D,20220513,000000,11.7363,11.7363,11.5774,11.5973,13393.489729297,0
+NMT.US,D,20220516,000000,11.6669,11.6967,11.5131,11.5376,16798.716569564,0
+NMT.US,D,20220517,000000,11.5178,11.5277,11.3886,11.468,68977.981514942,0
+NMT.US,D,20220518,000000,11.6967,11.6967,11.4284,11.5973,20826.826215422,0
+NMT.US,D,20220519,000000,11.5277,11.6171,11.4382,11.478,35474.13173756,0
+NMT.US,D,20220520,000000,11.4482,11.6669,11.3985,11.4978,24017.716969111,0
+NMT.US,D,20220523,000000,11.5446,11.6072,11.5446,11.5774,5651.2275221439,0
+NMT.US,D,20220524,000000,11.4284,11.8337,11.4284,11.796,29918.500122575,0
+NMT.US,D,20220525,000000,11.8059,11.8457,11.637,11.7463,23109.05271475,0
+NMT.US,D,20220526,000000,11.8556,12.0246,11.8457,12.0146,18683.465349652,0
+NMT.US,D,20220527,000000,12.1239,12.1835,12.0047,12.1041,7722.1367530149,0
+NMT.US,D,20220531,000000,12.0643,12.1537,11.955,12.1239,17587.6343718,0
+NMT.US,D,20220601,000000,12.0146,12.1041,11.9848,12.0246,28471.479970004,0
+NMT.US,D,20220602,000000,12.0544,12.1737,12.0146,12.0542,8415.4586480928,0
+NMT.US,D,20220603,000000,12.0654,12.0654,11.945,12.0544,7543.0202111806,0
+NMT.US,D,20220606,000000,11.945,12.0743,11.9252,11.965,15410.060233995,0
+NMT.US,D,20220607,000000,11.936,11.9366,11.7463,11.8954,19578.041786116,0
+NMT.US,D,20220608,000000,11.8736,11.8854,11.845,11.8556,10210.649157264,0
+NMT.US,D,20220609,000000,11.8358,11.8457,11.6767,11.7065,7813.707569346,0
+NMT.US,D,20220610,000000,11.7662,11.7662,11.6569,11.6669,11130.382411402,0
+NMT.US,D,20220613,000000,11.6271,11.7165,11.478,11.6967,25308.764852108,0
+NMT.US,D,20220614,000000,11.5774,11.5873,11.3887,11.4284,10364.608881425,0
+NMT.US,D,20220615,000000,11.5774,11.7761,11.3786,11.7065,26934.901546515,0
+NMT.US,D,20220616,000000,11.1501,11.4978,11.1501,11.4978,13113.74591677,0
+NMT.US,D,20220617,000000,11.4382,11.5356,11.3092,11.3936,15908.165223927,0
+NMT.US,D,20220621,000000,11.2892,11.3687,11.1993,11.2968,11567.104766211,0
+NMT.US,D,20220622,000000,11.2495,11.2495,11.16,11.1898,24726.132954793,0
+NMT.US,D,20220623,000000,11.1997,11.4061,11.1997,11.2197,34328.993397069,0
+NMT.US,D,20220624,000000,11.2395,11.5078,11.2197,11.5078,32303.36643801,0
+NMT.US,D,20220627,000000,11.4284,11.4284,11.2197,11.3389,34001.954767315,0
+NMT.US,D,20220628,000000,11.3687,11.3985,11.3429,11.3886,5782.0429740453,0
+NMT.US,D,20220629,000000,11.5178,11.7165,11.488,11.7165,23184.52316777,0
+NMT.US,D,20220630,000000,11.7563,11.7861,11.6967,11.7363,13395.502274712,0
+NMT.US,D,20220701,000000,11.8457,11.8755,11.7761,11.7761,5601.9201595041,0
+NMT.US,D,20220705,000000,11.8457,11.8457,11.7065,11.7065,3283.4678427271,0
+NMT.US,D,20220706,000000,11.8059,11.8656,11.8059,11.8656,920.73952684502,0
+NMT.US,D,20220707,000000,11.8343,11.8953,11.8159,11.8258,8567.4058268399,0
+NMT.US,D,20220708,000000,11.6867,11.796,11.637,11.7662,16740.352752561,0
+NMT.US,D,20220711,000000,11.7141,11.9152,11.6768,11.8881,15253.081691712,0
+NMT.US,D,20220712,000000,11.9749,11.9749,11.9027,11.9749,11509.747221916,0
+NMT.US,D,20220713,000000,11.8556,11.9054,11.7563,11.7662,3186.8656628614,0
+NMT.US,D,20220714,000000,11.7065,11.7363,11.6271,11.7363,4203.2010968652,0
+NMT.US,D,20220715,000000,11.796,11.8258,11.7689,11.7761,1776.0713277393,0
+NMT.US,D,20220718,000000,11.776,11.7761,11.7265,11.7754,3499.816474718,0
+NMT.US,D,20220719,000000,11.7662,11.7662,11.6271,11.637,9384.4992648707,0
+NMT.US,D,20220720,000000,11.6371,11.6768,11.6371,11.6569,4064.3354633082,0
+NMT.US,D,20220721,000000,11.7065,11.7065,11.6171,11.6271,16567.273846969,0
+NMT.US,D,20220722,000000,11.637,11.8258,11.637,11.7678,17865.365638915,0
+NMT.US,D,20220725,000000,11.7016,11.7115,11.7016,11.7115,2467.3806774033,0
+NMT.US,D,20220726,000000,11.7463,11.768,11.6767,11.7363,5680.409430645,0
+NMT.US,D,20220727,000000,11.7761,11.7761,11.7314,11.776,1800.2218727057,0
+NMT.US,D,20220728,000000,11.7563,11.9948,11.7563,11.9848,16737.33393444,0
+NMT.US,D,20220729,000000,11.9054,12.0743,11.9054,12.0743,11393.019587912,0
+NMT.US,D,20220801,000000,12.1637,12.1637,12.0643,12.1041,17962.974091486,0
+NMT.US,D,20220802,000000,12.1736,12.1736,12.0047,12.0723,7511.8257572656,0
+NMT.US,D,20220803,000000,12.1041,12.212,12.1041,12.1439,11705.970399768,0
+NMT.US,D,20220804,000000,12.2345,12.2345,12.1385,12.1787,8939.7267284056,0
+NMT.US,D,20220805,000000,12.1239,12.1338,11.5575,11.6171,72175.91617758,0
+NMT.US,D,20220808,000000,11.796,11.9948,11.7265,11.9152,18882.707345625,0
+NMT.US,D,20220809,000000,11.9252,11.945,11.9252,11.9352,1219.6025208046,0
+NMT.US,D,20220810,000000,11.9352,12.0246,11.9352,11.965,10628.252330642,0
+NMT.US,D,20220811,000000,11.9651,12.0544,11.955,11.955,10392.784517219,0
+NMT.US,D,20220812,000000,12.0405,12.1145,12.0405,12.1145,6060.6868294599,0
+NMT.US,D,20220815,000000,12.1046,12.1345,12.0447,12.0447,4699.7151220998,0
+NMT.US,D,20220816,000000,12.0494,12.0494,11.9835,12.0049,2328.7960976346,0
+NMT.US,D,20220817,000000,11.998,11.998,11.9251,11.9849,14147.285854106,0
+NMT.US,D,20220818,000000,12.0547,12.0547,11.9201,11.9201,5507.0712196863,0
+NMT.US,D,20220819,000000,11.8852,11.9251,11.7755,11.9251,15215.40292731,0
+NMT.US,D,20220822,000000,12.0235,12.0235,11.7456,11.7855,9488.6907320073,0
+NMT.US,D,20220823,000000,11.7855,11.8653,11.4764,11.6869,34587.937562069,0
+NMT.US,D,20220824,000000,11.6858,11.7057,11.6659,11.7047,4411.8751220907,0
+NMT.US,D,20220825,000000,11.6958,11.6958,11.6359,11.6958,12677.998049181,0
+NMT.US,D,20220826,000000,11.5861,11.616,11.5861,11.5961,8164.8273173313,0
+NMT.US,D,20220829,000000,11.5661,11.6359,11.5661,11.616,7361.482927062,0
+NMT.US,D,20220830,000000,11.5961,11.5961,11.4765,11.55,27678.774635021,0
+NMT.US,D,20220831,000000,11.6858,11.6858,11.4764,11.4864,18509.014634731,0
+NMT.US,D,20220901,000000,11.5362,11.5362,11.3667,11.4066,9186.809756388,0
+NMT.US,D,20220902,000000,11.4964,11.4967,11.4266,11.4565,10715.270244241,0
+NMT.US,D,20220906,000000,11.3849,11.3849,11.287,11.3667,20466.727805525,0
+NMT.US,D,20220907,000000,11.2969,11.3767,11.2969,11.3667,6461.8575611799,0
+NMT.US,D,20220908,000000,11.3468,11.4166,11.3468,11.3667,5075.8126830873,0
+NMT.US,D,20220909,000000,11.3667,11.4565,11.3667,11.3867,13199.520000417,0
+NMT.US,D,20220912,000000,11.3966,11.4066,11.3667,11.3667,7026.5053660758,0
+NMT.US,D,20220913,000000,11.2969,11.3427,11.282,11.3427,10443.477073501,0
+NMT.US,D,20220914,000000,11.267,11.277,11.2361,11.2361,6459.8517075213,0
+NMT.US,D,20220915,000000,11.3031,11.3069,11.1573,11.1873,10400.351219841,0
+NMT.US,D,20220916,000000,11.1823,11.2052,11.1673,11.1972,1426.1619512646,0
+NMT.US,D,20220919,000000,11.1673,11.2237,11.1673,11.1873,13832.366829706,0
+NMT.US,D,20220920,000000,11.1673,11.1773,11.1175,11.1274,23003.129756825,0
+NMT.US,D,20220921,000000,11.1274,11.1274,11.0726,11.0776,4583.375609901,0
+NMT.US,D,20220922,000000,11.0277,11.1075,10.918,10.9679,20509.853659185,0
+NMT.US,D,20220923,000000,11.0377,11.0377,10.8183,10.9425,13399.102439448,0
+NMT.US,D,20220926,000000,10.8981,10.8981,10.6887,10.7185,12509.506341859,0
+NMT.US,D,20220927,000000,10.6588,10.6887,10.4793,10.5591,26534.43512279,0
+NMT.US,D,20220928,000000,10.6488,10.7286,10.6389,10.6488,39003.824391477,0
+NMT.US,D,20220929,000000,10.6787,10.7186,10.4694,10.5691,9381.3775612722,0
+NMT.US,D,20220930,000000,10.5924,10.6987,10.579,10.599,4123.0321952523,0
+NMT.US,D,20221003,000000,10.6588,10.6689,10.6189,10.6689,4922.3648782044,0
+NMT.US,D,20221004,000000,10.7875,10.7984,10.7087,10.7186,32457.720976636,0
+NMT.US,D,20221005,000000,10.7087,10.7087,10.6763,10.6887,5764.8234148164,0
+NMT.US,D,20221006,000000,10.6688,10.7186,10.4095,10.4095,21636.140488489,0
+NMT.US,D,20221007,000000,10.5192,10.5192,10.4494,10.4793,13132.323902854,0
+NMT.US,D,20221010,000000,10.5392,10.5392,10.3597,10.3796,2311.7463415365,0
+NMT.US,D,20221011,000000,10.3896,10.5392,10.3896,10.5392,50323.859513786,0
+NMT.US,D,20221012,000000,10.5691,10.589,10.4993,10.589,16869.229268826,0
+NMT.US,D,20221013,000000,10.4195,10.4594,10.3996,10.4195,25601.713171541,0
+NMT.US,D,20221014,000000,10.4394,10.4394,10.3497,10.3995,11935.832195499,0
+NMT.US,D,20221017,000000,10.3996,10.3996,10.3198,10.3397,17709.681951779,0
+NMT.US,D,20221018,000000,10.4229,10.4229,10.3707,10.3707,10589.904390579,0
+NMT.US,D,20221019,000000,10.3615,10.3615,10.3198,10.3198,12352.046829659,0
+NMT.US,D,20221020,000000,10.3098,10.3354,10.2699,10.2872,7088.6868294924,0
+NMT.US,D,20221021,000000,10.24,10.2412,10.1802,10.2201,9365.3307320034,0
+NMT.US,D,20221024,000000,10.1503,10.1774,10.0207,10.0506,19333.420488416,0
+NMT.US,D,20221025,000000,10.0805,10.0805,10.0506,10.0606,27681.783415509,0
+NMT.US,D,20221026,000000,10.1204,10.3048,10.0753,10.3048,26159.340488632,0
+NMT.US,D,20221027,000000,10.24,10.3408,10.1457,10.1457,6560.1443904513,0
+NMT.US,D,20221028,000000,10.1503,10.1503,9.87111,10.1104,19672.409756719,0
+NMT.US,D,20221031,000000,10.0955,10.0955,10.0107,10.0207,21399.449756774,0
+NMT.US,D,20221101,000000,10.1503,10.1503,10.0375,10.0406,10001.18634178,0
+NMT.US,D,20221102,000000,10.0755,10.0755,9.99076,9.99076,15612.561951713,0
+NMT.US,D,20221103,000000,9.96882,10.0214,9.9409,9.99076,18777.799024984,0
+NMT.US,D,20221104,000000,10.0306,10.1204,9.97082,10.0107,29254.372683852,0
+NMT.US,D,20221107,000000,10.0064,10.0321,9.99076,9.99076,6972.3473172936,0
+NMT.US,D,20221108,000000,9.97082,10.0107,9.96085,9.96085,25280.776586165,0
+NMT.US,D,20221109,000000,9.98228,9.98228,9.92096,9.95586,12896.636097969,0
+NMT.US,D,20221110,000000,10.0705,10.2201,10.0705,10.1757,27701.841952095,0
+NMT.US,D,20221111,000000,10.0406,10.3098,10.0406,10.25,24060.214634907,0
+NMT.US,D,20221114,000000,10.24,10.4,10.16,10.4,49874,0
+NMT.US,D,20221115,000000,10.31,10.49,10.31,10.42,60349,0
+NMT.US,D,20221116,000000,10.71,10.71,10.5,10.58,4532,0
+NMT.US,D,20221117,000000,10.51,10.7472,10.51,10.64,18995,0
+NMT.US,D,20221118,000000,10.56,10.61,10.5301,10.61,25081,0
+NMT.US,D,20221121,000000,10.576,10.74,10.576,10.69,28970,0
+NMT.US,D,20221122,000000,10.75,10.82,10.75,10.82,6331,0
+NMT.US,D,20221123,000000,10.87,10.9,10.87,10.9,2019,0
+NMT.US,D,20221125,000000,10.95,10.9699,10.9,10.93,6355,0
+NMT.US,D,20221128,000000,10.78,10.89,10.7,10.72,35720,0
+NMT.US,D,20221129,000000,10.7404,10.775,10.67,10.68,30582,0
+NMT.US,D,20221130,000000,10.75,10.79,10.68,10.78,37349,0
+NMT.US,D,20221201,000000,10.88,10.9866,10.61,10.75,47708,0
+NMT.US,D,20221202,000000,10.8,10.8,10.695,10.71,28920,0
+NMT.US,D,20221205,000000,10.9,10.9,10.7101,10.76,31924,0
+NMT.US,D,20221206,000000,10.75,10.83,10.7338,10.74,13285,0
+NMT.US,D,20221207,000000,10.79,10.835,10.74,10.8,28818,0
+NMT.US,D,20221208,000000,10.76,10.79,10.72,10.79,15124,0
+NMT.US,D,20221209,000000,10.81,10.81,10.66,10.71,57878,0
+NMT.US,D,20221212,000000,10.75,10.75,10.69,10.7,28979,0
+NMT.US,D,20221213,000000,10.81,10.89,10.72,10.74,16966,0
+NMT.US,D,20221214,000000,10.8,10.8,10.69,10.69,15672,0
+NMT.US,D,20221215,000000,10.8,10.8,10.64,10.64,22096,0
+NMT.US,D,20221216,000000,10.7,10.7,10.585,10.62,49743,0
+NMT.US,D,20221219,000000,10.58,10.64,10.58,10.63,33752,0
+NMT.US,D,20221220,000000,10.67,10.6873,10.626,10.68,54582,0
+NMT.US,D,20221221,000000,10.63,10.7,10.58,10.63,40414,0
+NMT.US,D,20221222,000000,10.66,10.68,10.589,10.62,13865,0
+NMT.US,D,20221223,000000,10.64,10.64,10.59,10.61,11341,0
+NMT.US,D,20221227,000000,10.63,10.63,10.18,10.37,120922,0
+NMT.US,D,20221228,000000,10.44,10.6,10.44,10.55,44886,0
+NMT.US,D,20221229,000000,10.65,10.65,10.467,10.52,79166,0
+NMT.US,D,20221230,000000,10.53,10.6,10.515,10.57,32202,0
+NMT.US,D,20230103,000000,10.69,10.74,10.63,10.68,4008,0
+NMT.US,D,20230104,000000,10.75,10.88,10.68,10.785,36833,0
+NMT.US,D,20230105,000000,10.78,10.78,10.75,10.75,13120,0
+NMT.US,D,20230106,000000,10.84,10.86,10.8,10.83,7958,0
+NMT.US,D,20230109,000000,10.99,10.99,10.88,10.91,9804,0
+NMT.US,D,20230110,000000,11.02,11.02,10.83,10.86,12008,0
+NMT.US,D,20230111,000000,10.96,10.97,10.8702,10.9,13534,0
+NMT.US,D,20230112,000000,10.98,11.02,10.89,10.97,13981,0
+NMT.US,D,20230113,000000,11.04,11.04,10.91,10.91,13538,0
+NMT.US,D,20230117,000000,10.93,11.02,10.8601,10.91,15219,0
+NMT.US,D,20230118,000000,10.99,11.05,10.94,10.95,13630,0
+NMT.US,D,20230119,000000,10.91,11.02,10.91,10.91,26010,0
+NMT.US,D,20230120,000000,10.96,10.98,10.8701,10.97,16008,0
+NMT.US,D,20230123,000000,10.89,11.08,10.89,10.97,14810,0
+NMT.US,D,20230124,000000,10.97,11.05,10.97,11.02,12222,0
+NMT.US,D,20230125,000000,10.99,11.05,10.91,10.91,15378,0
+NMT.US,D,20230126,000000,10.91,11.02,10.91,10.98,20185,0
+NMT.US,D,20230127,000000,11.03,11.09,10.94,11.08,23391,0
+NMT.US,D,20230130,000000,11.06,11.13,11.0502,11.1,15847,0
+NMT.US,D,20230131,000000,11.09,11.14,10.9,11.07,96264,0
+NMT.US,D,20230201,000000,11.15,11.26,11.11,11.25,16069,0
+NMT.US,D,20230202,000000,11.22,11.35,11.16,11.34,11461,0
+NMT.US,D,20230203,000000,11.35,11.35,11.19,11.21,12164,0
+NMT.US,D,20230206,000000,11.09,11.17,11.09,11.14,10578,0
+NMT.US,D,20230207,000000,11.09,11.21,11.06,11.18,7885,0
+NMT.US,D,20230208,000000,11.2,11.2,11.12,11.18,9285,0
+NMT.US,D,20230209,000000,11.31,11.31,11.14,11.17,3965,0
+NMT.US,D,20230210,000000,11.26,11.26,11.15,11.15,3888,0
+NMT.US,D,20230213,000000,11.18,11.22,11.1,11.16,19325,0
+NMT.US,D,20230214,000000,11.22,11.22,11.06,11.1,9537,0
+NMT.US,D,20230215,000000,11.17,11.17,11,11.01,16255,0
+NMT.US,D,20230216,000000,10.94,11,10.86,10.89,18614,0
+NMT.US,D,20230217,000000,10.92,10.92,10.84,10.85,11663,0
+NMT.US,D,20230221,000000,10.89,10.89,10.67,10.71,7677,0
+NMT.US,D,20230222,000000,10.6721,10.8,10.6721,10.74,20204,0
+NMT.US,D,20230223,000000,10.82,10.82,10.71,10.71,2399,0
+NMT.US,D,20230224,000000,10.7,10.72,10.68,10.69,6506,0
+NMT.US,D,20230227,000000,10.62,10.86,10.62,10.68,38209,0
+NMT.US,D,20230228,000000,10.63,10.8,10.63,10.72,17782,0
+NMT.US,D,20230301,000000,10.65,10.725,10.61,10.66,10335,0
+NMT.US,D,20230302,000000,10.7,10.7,10.61,10.61,6066,0
+NMT.US,D,20230303,000000,10.7,10.7,10.627,10.66,17034,0
+NMT.US,D,20230306,000000,10.7,10.7,10.52,10.55,29208,0
+NMT.US,D,20230307,000000,10.63,10.63,10.54,10.55,13134,0
+NMT.US,D,20230308,000000,10.52,10.5268,10.51,10.51,3572,0
+NMT.US,D,20230309,000000,10.52,10.55,10.49,10.5,10292,0
+NMT.US,D,20230310,000000,10.53,10.59,10.53,10.5375,6720,0
+NMT.US,D,20230313,000000,10.53,10.62,10.53,10.57,18717,0
+NMT.US,D,20230314,000000,10.63,10.63,10.21,10.29,78266,0
+NMT.US,D,20230315,000000,10.28,10.46,10.28,10.3898,25840,0
+NMT.US,D,20230316,000000,10.47,10.54,10.44,10.47,11580,0
+NMT.US,D,20230317,000000,10.57,10.58,10.464,10.58,16976,0
+NMT.US,D,20230320,000000,10.48,10.62,10.48,10.55,15820,0
+NMT.US,D,20230321,000000,10.6,10.6,10.41,10.44,14997,0
+NMT.US,D,20230322,000000,10.4,10.56,10.35,10.47,9688,0
+NMT.US,D,20230323,000000,10.54,10.54,10.435,10.45,4478,0
+NMT.US,D,20230324,000000,10.5,10.5,10.42,10.48,3315,0
+NMT.US,D,20230327,000000,10.49,10.53,10.4,10.43,23299,0
+NMT.US,D,20230328,000000,10.465,10.54,10.45,10.48,8875,0
+NMT.US,D,20230329,000000,10.45,10.5159,10.45,10.5,4699,0
+NMT.US,D,20230330,000000,10.57,10.59,10.5468,10.58,3714,0
+NMT.US,D,20230331,000000,10.58,10.65,10.58,10.64,10787,0
+NMT.US,D,20230403,000000,10.66,10.6786,10.5887,10.59,6804,0
+NMT.US,D,20230404,000000,10.61,10.65,10.61,10.63,18509,0
+NMT.US,D,20230405,000000,10.69,10.69,10.68,10.68,517,0
+NMT.US,D,20230406,000000,10.74,10.74,10.68,10.68,16769,0
+NMT.US,D,20230410,000000,10.69,10.6902,10.615,10.62,16755,0
+NMT.US,D,20230411,000000,10.65,10.71,10.65,10.7,13995,0
+NMT.US,D,20230412,000000,10.71,10.72,10.7092,10.72,6057,0
+NMT.US,D,20230413,000000,10.6346,10.73,10.6346,10.66,11966,0
+NMT.US,D,20230414,000000,10.64,10.66,10.59,10.64,31863,0
+NMT.US,D,20230417,000000,10.605,10.61,10.59,10.59,7665,0
+NMT.US,D,20230418,000000,10.62,10.62,10.473,10.48,9431,0
+NMT.US,D,20230419,000000,10.48,10.48,10.42,10.44,3767,0
+NMT.US,D,20230420,000000,10.42,10.47,10.42,10.44,9503,0
+NMT.US,D,20230421,000000,10.41,10.45,10.35,10.425,17472,0
+NMT.US,D,20230424,000000,10.4,10.46,10.4,10.42,12962,0
+NMT.US,D,20230425,000000,10.5,10.5,10.43,10.47,19784,0
+NMT.US,D,20230426,000000,10.51,10.5101,10.46,10.4601,4020,0
+NMT.US,D,20230427,000000,10.53,10.53,10.46,10.48,4632,0
+NMT.US,D,20230428,000000,10.55,10.55,10.53,10.53,503,0
+NMT.US,D,20230501,000000,10.51,10.51,10.44,10.44,12265,0
+NMT.US,D,20230502,000000,10.54,10.54,10.435,10.44,6487,0
+NMT.US,D,20230503,000000,10.37,10.5071,10.37,10.44,3403,0
+NMT.US,D,20230504,000000,10.37,10.45,10.37,10.43,19400,0
+NMT.US,D,20230505,000000,10.46,10.5,10.46,10.49,5841,0
+NMT.US,D,20230508,000000,10.494,10.494,10.3801,10.4163,10807,0
+NMT.US,D,20230509,000000,10.4397,10.45,10.41,10.45,9575,0
+NMT.US,D,20230510,000000,10.48,10.48,10.435,10.44,4849,0
+NMT.US,D,20230511,000000,10.4599,10.46,10.431,10.431,13482,0
+NMT.US,D,20230512,000000,10.41,10.42,10.38,10.38,4450,0
+NMT.US,D,20230515,000000,10.66,10.66,10.38,10.41,10275,0
+NMT.US,D,20230516,000000,10.41,10.4283,10.38,10.41,11473,0
+NMT.US,D,20230517,000000,10.4,10.4199,10.4,10.41,13942,0
+NMT.US,D,20230518,000000,10.41,10.41,10.3,10.34,35655,0
+NMT.US,D,20230519,000000,10.3286,10.34,10.32,10.32,17851,0
+NMT.US,D,20230522,000000,10.31,10.31,10.27,10.27,6598,0
+NMT.US,D,20230523,000000,10.27,10.27,10.22,10.24,30732,0
+NMT.US,D,20230524,000000,10.26,10.26,10.17,10.2,6545,0
+NMT.US,D,20230525,000000,10.19,10.2,10.18,10.18,8666,0
+NMT.US,D,20230526,000000,10.182,10.22,10.15,10.22,9331,0
+NMT.US,D,20230530,000000,10.23,10.29,10.23,10.2507,12009,0
+NMT.US,D,20230531,000000,10.28,10.31,10.2756,10.29,6827,0
+NMT.US,D,20230601,000000,10.33,10.3501,10.2601,10.34,14368,0
+NMT.US,D,20230602,000000,10.34,10.3499,10.2657,10.29,14952,0
+NMT.US,D,20230605,000000,10.28,10.36,10.27,10.32,28138,0
+NMT.US,D,20230606,000000,10.33,10.349,10.32,10.33,11898,0
+NMT.US,D,20230607,000000,10.3,10.3413,10.29,10.3,8698,0
+NMT.US,D,20230608,000000,10.3545,10.42,10.3545,10.38,9044,0
+NMT.US,D,20230609,000000,10.42,10.4205,10.2924,10.41,20137,0
+NMT.US,D,20230612,000000,10.4,10.53,10.4,10.47,26533,0
+NMT.US,D,20230613,000000,10.4401,10.455,10.44,10.44,5498,0
+NMT.US,D,20230614,000000,10.44,10.46,10.37,10.41,30680,0
+NMT.US,D,20230615,000000,10.41,10.42,10.4,10.41,5380,0
+NMT.US,D,20230616,000000,10.4,10.4,10.37,10.37,4051,0
+NMT.US,D,20230620,000000,10.38,10.43,10.35,10.39,16096,0
+NMT.US,D,20230621,000000,10.3652,10.3652,10.24,10.359,39375,0
+NMT.US,D,20230622,000000,10.3359,10.36,10.33,10.33,6995,0
+NMT.US,D,20230623,000000,10.3301,10.41,10.3301,10.4,12572,0
+NMT.US,D,20230626,000000,10.4115,10.48,10.4115,10.48,1613,0
+NMT.US,D,20230627,000000,10.48,10.51,10.44,10.5,16167,0
+NMT.US,D,20230628,000000,10.44,10.5,10.44,10.46,7184,0
+NMT.US,D,20230629,000000,10.47,10.47,10.4,10.45,12686,0
+NMT.US,D,20230630,000000,10.4,10.55,10.4,10.44,18197,0
+NMT.US,D,20230703,000000,10.46,10.47,10.4,10.47,5651,0
+NMT.US,D,20230705,000000,10.505,10.53,10.46,10.47,13067,0
+NMT.US,D,20230706,000000,10.42,10.42,10.3,10.37,15874,0
+NMT.US,D,20230707,000000,10.355,10.3899,10.32,10.37,14432,0
+NMT.US,D,20230710,000000,10.38,10.42,10.375,10.4192,11260,0
+NMT.US,D,20230711,000000,10.41,10.41,10.37,10.38,13272,0
+NMT.US,D,20230712,000000,10.42,10.44,10.37,10.4399,33179,0
+NMT.US,D,20230713,000000,10.4298,10.45,10.4298,10.44,2497,0
+NMT.US,D,20230714,000000,10.4238,10.4238,10.4097,10.42,6793,0
+NMT.US,D,20230717,000000,10.43,10.46,10.43,10.44,7689,0
+NMT.US,D,20230718,000000,10.43,10.52,10.43,10.48,3455,0
+NMT.US,D,20230719,000000,10.55,10.5567,10.49,10.52,10150,0
+NMT.US,D,20230720,000000,10.5,10.505,10.4866,10.49,7067,0
+NMT.US,D,20230721,000000,10.44,10.54,10.44,10.51,15648,0
+NMT.US,D,20230724,000000,10.48,10.6045,10.48,10.6,38256,0
+NMT.US,D,20230725,000000,10.6,10.61,10.6,10.6,2945,0
+NMT.US,D,20230726,000000,10.6,10.6099,10.56,10.6001,8344,0
+NMT.US,D,20230727,000000,10.54,10.54,10.48,10.48,3702,0
+NMT.US,D,20230728,000000,10.5,10.51,10.4,10.47,42320,0
+NMT.US,D,20230731,000000,10.47,10.4898,10.47,10.48,6280,0
+NMT.US,D,20230801,000000,10.52,10.52,10.46,10.46,13912,0
+NMT.US,D,20230802,000000,10.44,10.4515,10.4,10.44,5530,0
+NMT.US,D,20230803,000000,10.4,10.4,10.35,10.35,17655,0
+NMT.US,D,20230804,000000,10.393,10.4,10.35,10.4,6859,0
+NMT.US,D,20230807,000000,10.36,10.36,10.3,10.36,8238,0
+NMT.US,D,20230808,000000,10.355,10.39,10.32,10.3698,9909,0
+NMT.US,D,20230809,000000,10.36,10.375,10.31,10.31,21308,0
+NMT.US,D,20230810,000000,10.34,10.3801,10.27,10.27,29655,0
+NMT.US,D,20230811,000000,10.3,10.34,10.3,10.3,3498,0
+NMT.US,D,20230814,000000,10.27,10.28,10.26,10.26,14954,0
+NMT.US,D,20230815,000000,10.2788,10.29,10.25,10.265,8820,0
+NMT.US,D,20230816,000000,10.25,10.25,10.21,10.22,3232,0
+NMT.US,D,20230817,000000,10.15,10.22,10.13,10.13,21440,0
+NMT.US,D,20230818,000000,10.14,10.17,10.11,10.11,12536,0
+NMT.US,D,20230821,000000,10.11,10.11,10.04,10.05,10064,0
+NMT.US,D,20230822,000000,10.05,10.07,10.04,10.05,15371,0
+NMT.US,D,20230823,000000,10.08,10.18,10.08,10.11,31450,0
+NMT.US,D,20230824,000000,10.03,10.09,10.03,10.082,19566,0
+NMT.US,D,20230825,000000,10.046,10.08,10.046,10.05,7643,0
+NMT.US,D,20230828,000000,10.08,10.09,10.07,10.09,10465,0
+NMT.US,D,20230829,000000,10.055,10.12,10.0492,10.1,17635,0
+NMT.US,D,20230830,000000,10.1071,10.14,10.105,10.11,13303,0
+NMT.US,D,20230831,000000,10.1327,10.14,10.1,10.12,3801,0
+NMT.US,D,20230901,000000,10.16,10.16,10.105,10.14,12289,0
+NMT.US,D,20230905,000000,10.17,10.18,10.1201,10.14,9556,0
+NMT.US,D,20230906,000000,10.1157,10.1499,10.09,10.09,5229,0
+NMT.US,D,20230907,000000,10.1,10.1,9.995,9.9993,70211,0
+NMT.US,D,20230908,000000,10.0105,10.0105,9.99,9.99,15045,0
+NMT.US,D,20230911,000000,10.01,10.035,9.95,9.97,23639,0
+NMT.US,D,20230912,000000,9.97,10.01,9.945,9.95,23092,0
+NMT.US,D,20230913,000000,9.92,9.99,9.92,9.97,15275,0
+NMT.US,D,20230914,000000,9.95,9.9637,9.9,9.93,15057,0
+NMT.US,D,20230915,000000,9.92,9.92,9.92,9.92,2281,0
+NMT.US,D,20230918,000000,9.92,9.95,9.91,9.92,24348,0
+NMT.US,D,20230919,000000,9.92,9.985,9.91,9.985,23333,0
+NMT.US,D,20230920,000000,10,10,9.95,9.96,12298,0
+NMT.US,D,20230921,000000,9.925,9.95,9.9,9.95,49581,0
+NMT.US,D,20230922,000000,9.93,9.97,9.9,9.92,10176,0
+NMT.US,D,20230925,000000,9.9,9.905,9.82,9.82,8109,0
+NMT.US,D,20230926,000000,9.81,9.81,9.68,9.68,11817,0
+NMT.US,D,20230927,000000,9.69,9.72,9.625,9.63,8473,0
+NMT.US,D,20230928,000000,9.65,9.65,9.41,9.45,72366,0
+NMT.US,D,20230929,000000,9.46,9.55,9.46,9.48,32735,0
+NMT.US,D,20231002,000000,9.55,9.56,9.43,9.44,25717,0
+NMT.US,D,20231003,000000,9.45,9.465,9.3188,9.35,22468,0
+NMT.US,D,20231004,000000,9.3699,9.4,9.35,9.38,18493,0
+NMT.US,D,20231005,000000,9.37,9.3701,9.32,9.32,27120,0
+NMT.US,D,20231006,000000,9.302,9.3494,9.25,9.31,44925,0
+NMT.US,D,20231009,000000,9.33,9.41,9.325,9.4,38386,0
+NMT.US,D,20231010,000000,9.39,9.46,9.36,9.42,31771,0
+NMT.US,D,20231011,000000,9.49,9.5,9.278,9.48,93984,0
+NMT.US,D,20231012,000000,9.49,9.49,9.35,9.38,62049,0
+NMT.US,D,20231013,000000,9.45,9.4623,9.3901,9.4052,8309,0
+NMT.US,D,20231016,000000,9.44,9.44,9.34,9.37,11698,0
+NMT.US,D,20231017,000000,9.3401,9.3401,9.2857,9.3,40398,0
+NMT.US,D,20231018,000000,9.28,9.28,9.23,9.24,10405,0
+NMT.US,D,20231019,000000,9.22,9.24,9.162,9.2,18174,0
+NMT.US,D,20231020,000000,9.17,9.2361,9.17,9.21,28644,0
+NMT.US,D,20231023,000000,9.165,9.23,9.12,9.16,11781,0
+NMT.US,D,20231024,000000,9.22,9.29,9.2,9.21,31193,0
+NMT.US,D,20231025,000000,9.18,9.18,9.11,9.12,11654,0
+NMT.US,D,20231026,000000,9.14,9.2,9.05,9.15,55786,0
+NMT.US,D,20231027,000000,9.14,9.17,9.13,9.155,19969,0
+NMT.US,D,20231030,000000,9.23,9.23,9.165,9.19,14185,0
+NMT.US,D,20231031,000000,9.2557,9.26,9.21,9.23,11358,0
+NMT.US,D,20231101,000000,9.25,9.4,9.25,9.4,11411,0
+NMT.US,D,20231102,000000,9.4902,9.55,9.49,9.54,17884,0
+NMT.US,D,20231103,000000,9.61,9.74,9.61,9.72,10123,0
+NMT.US,D,20231106,000000,9.68,9.685,9.56,9.64,21559,0
+NMT.US,D,20231107,000000,9.735,9.75,9.72,9.73,3750,0
+NMT.US,D,20231108,000000,9.74,9.81,9.74,9.81,8368,0
+NMT.US,D,20231109,000000,9.81,9.81,9.7,9.7,7821,0
+NMT.US,D,20231110,000000,9.76,9.78,9.72,9.75,27312,0
+NMT.US,D,20231113,000000,9.72,9.74,9.66,9.73,15255,0
+NMT.US,D,20231114,000000,9.76,9.885,9.76,9.88,26227,0
+NMT.US,D,20231115,000000,9.88,9.88,9.82,9.85,8436,0
+NMT.US,D,20231116,000000,9.87,10.04,9.87,10.015,8901,0
+NMT.US,D,20231117,000000,10.02,10.0682,10.02,10.06,7754,0
+NMT.US,D,20231120,000000,10.0099,10.0701,10.0099,10.07,6704,0
+NMT.US,D,20231121,000000,10.088,10.09,10.03,10.03,17801,0
+NMT.US,D,20231122,000000,10.07,10.1002,10.05,10.089,6749,0
+NMT.US,D,20231124,000000,10.0565,10.089,10.03,10.089,1759,0
+NMT.US,D,20231127,000000,10.12,10.14,10.085,10.1,29047,0
+NMT.US,D,20231128,000000,10.09,10.15,10.09,10.15,18715,0
+NMT.US,D,20231129,000000,10.19,10.26,10.18,10.25,14299,0
+NMT.US,D,20231130,000000,10.25,10.27,10.245,10.25,9145,0
+NMT.US,D,20231201,000000,10.29,10.38,10.2784,10.38,12130,0
+NMT.US,D,20231204,000000,10.33,10.35,10.29,10.315,15014,0
+NMT.US,D,20231205,000000,10.355,10.39,10.31,10.34,19809,0
+NMT.US,D,20231206,000000,10.28,10.38,10.28,10.31,47192,0
+NMT.US,D,20231207,000000,10.32,10.39,10.26,10.37,67398,0
+NMT.US,D,20231208,000000,10.35,10.3695,10.33,10.34,21218,0
+NMT.US,D,20231211,000000,10.35,10.3542,10.33,10.34,7637,0
+NMT.US,D,20231212,000000,10.29,10.3693,10.29,10.29,16499,0
+NMT.US,D,20231213,000000,10.325,10.382,10.28,10.375,20101,0
+NMT.US,D,20231214,000000,10.3993,10.5182,10.3993,10.485,24486,0
+NMT.US,D,20231215,000000,10.47,10.54,10.435,10.48,28124,0
+NMT.US,D,20231218,000000,10.44,10.52,10.44,10.49,23189,0
+NMT.US,D,20231219,000000,10.5,10.52,10.5,10.51,24702,0
+NMT.US,D,20231220,000000,10.51,10.542,10.48,10.54,28485,0
+NMT.US,D,20231221,000000,10.5,10.57,10.5,10.54,24678,0
+NMT.US,D,20231222,000000,10.54,10.63,10.52,10.53,10223,0
+NMT.US,D,20231226,000000,10.5,10.5685,10.495,10.52,43715,0
+NMT.US,D,20231227,000000,10.52,10.6,10.52,10.54,74354,0
+NMT.US,D,20231228,000000,10.48,10.535,10.48,10.49,40648,0
+NMT.US,D,20231229,000000,10.49,10.52,10.48,10.51,43732,0
+NMT.US,D,20240102,000000,10.44,10.56,10.44,10.52,15866,0
+NMT.US,D,20240103,000000,10.5202,10.64,10.5202,10.61,14551,0
+NMT.US,D,20240104,000000,10.51,10.6299,10.51,10.61,11677,0
+NMT.US,D,20240105,000000,10.52,10.64,10.52,10.61,32303,0
+NMT.US,D,20240108,000000,10.61,10.69,10.61,10.69,14689,0
+NMT.US,D,20240109,000000,10.63,10.68,10.63,10.67,4117,0
+NMT.US,D,20240110,000000,10.6382,10.675,10.62,10.66,13407,0
+NMT.US,D,20240111,000000,10.64,10.67,10.62,10.64,12400,0
+NMT.US,D,20240112,000000,10.7,10.7,10.64,10.7,10292,0
+NMT.US,D,20240116,000000,10.66,10.67,10.57,10.605,20678,0
+NMT.US,D,20240117,000000,10.58,10.58,10.4925,10.4925,5115,0
+NMT.US,D,20240118,000000,10.45,10.5,10.44,10.46,9465,0
+NMT.US,D,20240119,000000,10.44,10.44,10.36,10.4,30040,0
+NMT.US,D,20240122,000000,10.4498,10.54,10.4498,10.46,18411,0
+NMT.US,D,20240123,000000,10.45,10.47,10.425,10.47,13813,0
+NMT.US,D,20240124,000000,10.52,10.52,10.44,10.47,24125,0
+NMT.US,D,20240125,000000,10.49,10.52,10.49,10.51,7167,0
+NMT.US,D,20240126,000000,10.49,10.49,10.44,10.44,1141,0
+NMT.US,D,20240129,000000,10.49,10.54,10.49,10.5301,3340,0
+NMT.US,D,20240130,000000,10.6,10.61,10.56,10.61,4475,0
+NMT.US,D,20240131,000000,10.7,10.7,10.63,10.66,13215,0
+NMT.US,D,20240201,000000,10.68,10.77,10.68,10.75,15775,0
+NMT.US,D,20240202,000000,10.72,10.72,10.61,10.66,11944,0
+NMT.US,D,20240205,000000,10.64,10.64,10.5449,10.5899,6536,0
+NMT.US,D,20240206,000000,10.6141,10.65,10.6141,10.64,11816,0
+NMT.US,D,20240207,000000,10.61,10.66,10.6001,10.6299,7752,0
+NMT.US,D,20240208,000000,10.65,10.65,10.6001,10.63,7063,0
+NMT.US,D,20240209,000000,10.6559,10.6599,10.5626,10.58,47358,0
+NMT.US,D,20240212,000000,10.636,10.636,10.61,10.62,3673,0
+NMT.US,D,20240213,000000,10.55,10.55,10.51,10.5299,14285,0
+NMT.US,D,20240214,000000,10.52,10.6,10.48,10.565,21888,0
+NMT.US,D,20240215,000000,10.61,10.63,10.58,10.61,19348,0
+NMT.US,D,20240216,000000,10.565,10.585,10.56,10.56,3614,0
+NMT.US,D,20240220,000000,10.6,10.61,10.5834,10.6098,9908,0
+NMT.US,D,20240221,000000,10.61,10.64,10.61,10.63,8298,0
+NMT.US,D,20240222,000000,10.64,10.65,10.6358,10.64,13639,0
+NMT.US,D,20240223,000000,10.67,10.67,10.6436,10.67,3588,0
+NMT.US,D,20240226,000000,10.6652,10.6699,10.58,10.59,8688,0
+NMT.US,D,20240227,000000,10.6,10.6097,10.5634,10.5634,12055,0
+NMT.US,D,20240228,000000,10.55,10.58,10.525,10.58,33244,0
+NMT.US,D,20240229,000000,10.58,10.64,10.58,10.595,19651,0
+NMT.US,D,20240301,000000,10.6,10.62,10.59,10.595,19263,0
+NMT.US,D,20240304,000000,10.62,10.645,10.6,10.61,25419,0
+NMT.US,D,20240305,000000,10.66,10.68,10.65,10.68,20799,0
+NMT.US,D,20240306,000000,10.65,10.72,10.65,10.69,5051,0
+NMT.US,D,20240307,000000,10.7,10.74,10.69,10.74,10388,0
+NMT.US,D,20240308,000000,10.76,10.79,10.76,10.78,29770,0
+NMT.US,D,20240311,000000,10.77,10.82,10.77,10.81,13121,0
+NMT.US,D,20240312,000000,10.8,10.8169,10.79,10.81,31620,0
+NMT.US,D,20240313,000000,10.82,10.8201,10.79,10.81,29137,0
+NMT.US,D,20240314,000000,10.7471,10.81,10.702,10.8,93002,0
+NMT.US,D,20240315,000000,10.7657,10.86,10.7301,10.81,56164,0
+NMT.US,D,20240318,000000,10.75,10.86,10.75,10.83,8832,0
+NMT.US,D,20240319,000000,10.85,10.86,10.8229,10.845,9715,0
+NMT.US,D,20240320,000000,10.82,10.86,10.82,10.84,18743,0
+NMT.US,D,20240321,000000,10.83,10.86,10.82,10.84,19731,0
+NMT.US,D,20240322,000000,10.88,10.93,10.8401,10.85,10881,0
+NMT.US,D,20240325,000000,10.832,10.85,10.83,10.83,7907,0
+NMT.US,D,20240326,000000,10.86,10.86,10.84,10.85,32803,0
+NMT.US,D,20240327,000000,10.86,10.89,10.86,10.87,7177,0
+NMT.US,D,20240328,000000,10.89,10.92,10.8701,10.92,22846,0
+NMT.US,D,20240401,000000,10.95,10.95,10.83,10.83,17340,0
+NMT.US,D,20240402,000000,10.81,10.85,10.75,10.85,17633,0
+NMT.US,D,20240403,000000,10.78,10.83,10.78,10.81,27500,0
+NMT.US,D,20240404,000000,10.82,10.82,10.78,10.8,7447,0
+NMT.US,D,20240405,000000,10.77,10.77,10.7,10.7,27831,0
+NMT.US,D,20240408,000000,10.66,10.745,10.65,10.68,8482,0
+NMT.US,D,20240409,000000,10.66,10.72,10.66,10.675,9935,0
+NMT.US,D,20240410,000000,10.66,10.66,10.59,10.6,7834,0
+NMT.US,D,20240411,000000,10.64,10.64,10.57,10.58,8234,0
+NMT.US,D,20240412,000000,10.5847,10.5954,10.54,10.5827,4897,0
+NMT.US,D,20240415,000000,10.53,10.5352,10.46,10.49,11955,0
+NMT.US,D,20240416,000000,10.47,10.515,10.4654,10.5,7509,0
+NMT.US,D,20240417,000000,10.5,10.56,10.5,10.54,5504,0
+NMT.US,D,20240418,000000,10.47,10.5103,10.47,10.5,17651,0
+NMT.US,D,20240419,000000,10.49,10.5499,10.49,10.51,7079,0
+NMT.US,D,20240422,000000,10.4976,10.53,10.4976,10.5,6179,0
+NMT.US,D,20240423,000000,10.52,10.57,10.5,10.53,11572,0
+NMT.US,D,20240424,000000,10.52,10.53,10.49,10.5,14245,0
+NMT.US,D,20240425,000000,10.49,10.49,10.44,10.45,14053,0
+NMT.US,D,20240426,000000,10.48,10.48,10.44,10.44,8379,0
+NMT.US,D,20240429,000000,10.46,10.46,10.42,10.44,14794,0
+NMT.US,D,20240430,000000,10.41,10.49,10.41,10.45,13792,0
+NMT.US,D,20240501,000000,10.45,10.5,10.45,10.49,16473,0
+NMT.US,D,20240502,000000,10.5,10.5,10.47,10.495,4823,0
+NMT.US,D,20240503,000000,10.52,10.59,10.52,10.58,15290,0
+NMT.US,D,20240506,000000,10.59,10.66,10.59,10.66,11317,0
+NMT.US,D,20240507,000000,10.68,10.71,10.68,10.71,6737,0
+NMT.US,D,20240508,000000,10.73,10.78,10.7,10.74,16611,0
+NMT.US,D,20240509,000000,10.75,10.75,10.72,10.72,2053,0
+NMT.US,D,20240510,000000,10.67,10.7136,10.67,10.69,6732,0
+NMT.US,D,20240513,000000,10.67,10.73,10.65,10.65,38943,0
+NMT.US,D,20240514,000000,10.64,10.65,10.625,10.64,9587,0
+NMT.US,D,20240515,000000,10.69,10.7209,10.68,10.72,12367,0
+NMT.US,D,20240516,000000,10.71,10.7597,10.71,10.735,30253,0
+NMT.US,D,20240517,000000,10.77,10.77,10.711,10.72,5629,0
+NMT.US,D,20240520,000000,10.77,10.77,10.73,10.74,7035,0
+NMT.US,D,20240521,000000,10.78,10.82,10.73,10.76,17133,0
+NMT.US,D,20240522,000000,10.73,10.73,10.6403,10.641,7376,0
+NMT.US,D,20240523,000000,10.64,10.6723,10.565,10.58,7640,0
+NMT.US,D,20240524,000000,10.58,10.66,10.58,10.66,9690,0
+NMT.US,D,20240528,000000,10.63,10.67,10.56,10.581,12842,0
+NMT.US,D,20240529,000000,10.57,10.57,10.475,10.48,9219,0
+NMT.US,D,20240530,000000,10.52,10.575,10.47,10.49,7293,0
+NMT.US,D,20240531,000000,10.51,10.58,10.51,10.58,6018,0
+NMT.US,D,20240603,000000,10.58,10.65,10.555,10.64,5183,0
+NMT.US,D,20240604,000000,10.83,11,10.792,10.82,32616,0
+NMT.US,D,20240605,000000,10.87,10.96,10.83,10.95,30362,0
+NMT.US,D,20240606,000000,10.88,10.97,10.88,10.9,4699,0
+NMT.US,D,20240607,000000,10.84,10.905,10.83,10.86,13961,0
+NMT.US,D,20240610,000000,10.86,10.9,10.86,10.8997,2852,0
+NMT.US,D,20240611,000000,10.8901,10.99,10.8901,10.95,5522,0
+NMT.US,D,20240612,000000,11.01,11.1,11.01,11.0782,13115,0
+NMT.US,D,20240613,000000,11.09,11.18,11.0082,11.18,39097,0
+NMT.US,D,20240614,000000,11.1,11.14,11,11,11786,0
+NMT.US,D,20240617,000000,11.06,11.09,10.93,10.93,10910,0
+NMT.US,D,20240618,000000,11.01,11.09,10.98,11.07,17410,0
+NMT.US,D,20240620,000000,11.05,11.05,10.97,11.035,8444,0
+NMT.US,D,20240621,000000,11.07,11.14,11.05,11.09,13239,0
+NMT.US,D,20240624,000000,11.12,11.14,11.12,11.12,4135,0
+NMT.US,D,20240625,000000,11.12,11.19,11.076,11.1012,8792,0
+NMT.US,D,20240626,000000,11.1499,11.1499,10.99,11.1295,15244,0
+NMT.US,D,20240627,000000,11.13,11.14,11.11,11.11,14409,0
+NMT.US,D,20240628,000000,11.12,11.24,11.1,11.11,5688,0
+NMT.US,D,20240701,000000,11.11,11.1199,11.05,11.1,21921,0
+NMT.US,D,20240702,000000,11.11,11.14,11.11,11.12,9203,0
+NMT.US,D,20240703,000000,11.11,11.14,11.11,11.1301,5230,0
+NMT.US,D,20240705,000000,11.14,11.2005,11.12,11.13,25045,0
+NMT.US,D,20240708,000000,11.18,11.18,11.1,11.11,26053,0
+NMT.US,D,20240709,000000,11.12,11.12,11.08,11.1,13734,0
+NMT.US,D,20240710,000000,11.11,11.1116,11.08,11.09,16540,0
+NMT.US,D,20240711,000000,11.18,11.42,11.18,11.41,55056,0
+NMT.US,D,20240712,000000,11.32,11.4124,11.28,11.3,25164,0
+NMT.US,D,20240715,000000,11.3099,11.3099,11.19,11.21,13415,0
+NMT.US,D,20240716,000000,11.225,11.245,11.2001,11.23,11380,0
+NMT.US,D,20240717,000000,11.16,11.21,11.16,11.17,7485,0
+NMT.US,D,20240718,000000,11.185,11.19,11.15,11.155,7031,0
+NMT.US,D,20240719,000000,11.195,11.195,11.11,11.11,5812,0
+NMT.US,D,20240722,000000,11.15,11.1938,11.1,11.11,33099,0
+NMT.US,D,20240723,000000,11.09,11.15,11.09,11.11,7918,0
+NMT.US,D,20240724,000000,11.11,11.1316,11.08,11.08,49482,0
+NMT.US,D,20240725,000000,11.15,11.17,11.09,11.11,9443,0
+NMT.US,D,20240726,000000,11.17,11.17,11.12,11.15,11449,0
+NMT.US,D,20240729,000000,11.17,11.17,11.12,11.12,28203,0
+NMT.US,D,20240730,000000,11.22,11.22,11,11.1,44931,0
+NMT.US,D,20240731,000000,11.1,11.19,11.1,11.16,26006,0
+NMT.US,D,20240801,000000,11.21,11.329,11.19,11.22,39690,0
+NMT.US,D,20240802,000000,11.25,11.3199,11.12,11.26,33182,0
+NMT.US,D,20240805,000000,11.2,11.29,11.12,11.14,23208,0
+NMT.US,D,20240806,000000,11.09,11.28,11.09,11.24,25790,0
+NMT.US,D,20240807,000000,11.25,11.37,11.2262,11.35,34093,0
+NMT.US,D,20240808,000000,11.25,11.3384,11.2482,11.28,35991,0
+NMT.US,D,20240809,000000,11.32,11.378,11.265,11.3183,25423,0
+NMT.US,D,20240812,000000,11.36,11.37,11.3,11.3,29618,0
+NMT.US,D,20240813,000000,11.26,11.42,11.25,11.39,17814,0
+NMT.US,D,20240814,000000,11.39,11.44,11.36,11.36,25181,0
+NMT.US,D,20240815,000000,11.38,11.38,11.27,11.325,29986,0
+NMT.US,D,20240816,000000,11.43,11.43,11.2891,11.31,18667,0
+NMT.US,D,20240819,000000,11.29,11.36,11.29,11.325,19254,0
+NMT.US,D,20240820,000000,11.36,11.38,11.34,11.36,12741,0
+NMT.US,D,20240821,000000,11.34,11.42,11.32,11.392,22677,0
+NMT.US,D,20240822,000000,11.39,11.41,11.35,11.38,28660,0
+NMT.US,D,20240823,000000,11.43,11.43,11.35,11.385,7011,0
+NMT.US,D,20240826,000000,11.38,11.415,11.3317,11.34,20770,0
+NMT.US,D,20240827,000000,11.39,11.47,11.31,11.32,38393,0
+NMT.US,D,20240828,000000,11.32,11.3899,11.32,11.334,13182,0
+NMT.US,D,20240829,000000,11.33,11.395,11.33,11.34,15579,0
+NMT.US,D,20240830,000000,11.38,11.3999,11.31,11.37,19701,0
+NMT.US,D,20240903,000000,11.39,11.39,11.34,11.39,27101,0
+NMT.US,D,20240904,000000,11.38,11.41,11.35,11.4,43240,0
+NMT.US,D,20240905,000000,11.415,11.44,11.36,11.36,24796,0
+NMT.US,D,20240906,000000,11.36,11.4099,11.36,11.38,41555,0
+NMT.US,D,20240909,000000,11.41,11.42,11.38,11.41,29416,0
+NMT.US,D,20240910,000000,11.42,11.455,11.4,11.455,30880,0
+NMT.US,D,20240911,000000,11.43,11.54,11.43,11.54,44903,0
+NMT.US,D,20240912,000000,11.5,11.56,11.5,11.5,62656,0
+NMT.US,D,20240913,000000,11.49,11.54,11.44,11.47,29668,0
+NMT.US,D,20240916,000000,11.47,11.5965,11.44,11.5,78244,0
+NMT.US,D,20240917,000000,11.56,11.56,11.5,11.5,41622,0
+NMT.US,D,20240918,000000,11.5,11.53,11.45,11.49,28785,0
+NMT.US,D,20240919,000000,11.51,11.51,11.45,11.46,59163,0
+NMT.US,D,20240920,000000,11.45,11.47,11.4436,11.465,20139,0
+NMT.US,D,20240923,000000,11.44,11.4861,11.42,11.44,49206,0
+NMT.US,D,20240924,000000,11.42,11.47,11.42,11.46,14960,0
+NMT.US,D,20240925,000000,11.44,11.49,11.4375,11.48,30119,0
+NMT.US,D,20240926,000000,11.49,11.565,11.46,11.52,28205,0
+NMT.US,D,20240927,000000,11.5757,11.62,11.5201,11.58,11456,0
+NMT.US,D,20240930,000000,11.5955,11.68,11.59,11.68,34713,0
+NMT.US,D,20241001,000000,11.68,11.76,11.675,11.75,56554,0
+NMT.US,D,20241002,000000,11.75,11.77,11.72,11.75,45881,0
+NMT.US,D,20241003,000000,11.75,11.78,11.71,11.74,17700,0
+NMT.US,D,20241004,000000,11.71,11.73,11.64,11.67,23028,0
+NMT.US,D,20241007,000000,11.67,11.69,11.66,11.66,20511,0
+NMT.US,D,20241008,000000,11.64,11.7,11.64,11.68,13314,0
+NMT.US,D,20241009,000000,11.64,11.68,11.63,11.63,26769,0
+NMT.US,D,20241010,000000,11.655,11.72,11.63,11.64,17392,0
+NMT.US,D,20241011,000000,11.64,11.74,11.64,11.64,30659,0
+NMT.US,D,20241014,000000,11.66,11.79,11.66,11.72,19689,0
+NMT.US,D,20241015,000000,11.63,11.7791,11.61,11.7,30349,0
+NMT.US,D,20241016,000000,11.69,11.78,11.66,11.7725,10373,0
+NMT.US,D,20241017,000000,11.77,11.8337,11.7301,11.805,11561,0
+NMT.US,D,20241018,000000,11.7912,11.81,11.71,11.79,29541,0
+NMT.US,D,20241021,000000,11.78,11.78,11.72,11.745,19453,0
+NMT.US,D,20241022,000000,11.71,11.8,11.71,11.74,25521,0
+NMT.US,D,20241023,000000,11.7,11.75,11.563,11.563,65867,0
+NMT.US,D,20241024,000000,11.58,11.6499,11.51,11.6,64750,0
+NMT.US,D,20241025,000000,11.59,11.69,11.57,11.58,33169,0
+NMT.US,D,20241028,000000,11.64,11.64,11.59,11.6,8528,0
+NMT.US,D,20241029,000000,11.57,11.63,11.52,11.57,31464,0
+NMT.US,D,20241030,000000,11.57,11.66,11.57,11.625,11327,0
+NMT.US,D,20241031,000000,11.65,11.7999,11.37,11.745,9384,0
+NMT.US,D,20241101,000000,11.76,11.79,11.64,11.66,15082,0
+NMT.US,D,20241104,000000,11.72,12.1799,11.6975,11.738,26980,0
+NMT.US,D,20241105,000000,11.6808,11.86,11.67,11.86,15754,0
+NMT.US,D,20241106,000000,11.7,11.79,11.656,11.75,31293,0
+NMT.US,D,20241107,000000,11.75,11.94,11.75,11.9,25756,0
+NMT.US,D,20241108,000000,12.21,12.21,11.9,11.91,29935,0
+NMT.US,D,20241111,000000,12.072,12.14,11.82,11.82,41666,0
+NMT.US,D,20241112,000000,11.8,11.87,11.58,11.58,46669,0
+NMT.US,D,20241113,000000,11.7248,11.7699,11.64,11.7428,42528,0
+NMT.US,D,20241114,000000,11.78,11.78,11.69,11.77,21608,0
+NMT.US,D,20241115,000000,11.7,11.71,11.6001,11.67,18703,0
+NMT.US,D,20241118,000000,11.65,11.6911,11.61,11.64,20275,0
+NMT.US,D,20241119,000000,11.84,11.84,11.65,11.65,33413,0
+NMT.US,D,20241120,000000,11.62,11.65,11.62,11.65,11553,0
+NMT.US,D,20241121,000000,11.655,11.8023,11.65,11.68,14786,0
+NMT.US,D,20241122,000000,11.66,11.74,11.65,11.73,7851,0
+NMT.US,D,20241125,000000,11.7,11.7,11.63,11.63,38473,0
+NMT.US,D,20241126,000000,11.6556,11.7,11.65,11.68,7457,0
+NMT.US,D,20241127,000000,11.65,11.8,11.55,11.76,40593,0
+NMT.US,D,20241129,000000,11.77,11.82,11.66,11.81,21962,0
+NMT.US,D,20241202,000000,11.67,11.815,11.64,11.8,40345,0
+NMT.US,D,20241203,000000,11.71,11.86,11.68,11.73,44580,0
+NMT.US,D,20241204,000000,11.7,11.73,11.6,11.71,50975,0
+NMT.US,D,20241205,000000,11.69,11.72,11.59,11.59,29772,0
+NMT.US,D,20241206,000000,11.655,11.68,11.6,11.64,46043,0
+NMT.US,D,20241209,000000,11.6188,11.64,11.55,11.61,35550,0
+NMT.US,D,20241210,000000,11.61,11.64,11.57,11.6,75722,0
+NMT.US,D,20241211,000000,11.6,11.79,11.6,11.6489,57409,0
+NMT.US,D,20241212,000000,11.78,11.79,11.65,11.7287,46639,0
+NMT.US,D,20241213,000000,11.645,11.68,11.6,11.65,8086,0
+NMT.US,D,20241216,000000,11.64,11.65,11.56,11.63,11145,0
+NMT.US,D,20241217,000000,11.58,11.6999,11.57,11.62,30786,0
+NMT.US,D,20241218,000000,11.57,11.6,11.56,11.585,19635,0
+NMT.US,D,20241219,000000,11.53,11.55,11.49,11.49,33201,0
+NMT.US,D,20241220,000000,11.49,11.55,11.46,11.51,32527,0
+NMT.US,D,20241223,000000,11.525,11.55,11.47,11.47,25868,0
+NMT.US,D,20241224,000000,11.49,11.4948,11.4361,11.46,45240,0
+NMT.US,D,20241226,000000,11.4699,11.47,11.45,11.45,22765,0
+NMT.US,D,20241227,000000,11.465,11.4906,11.13,11.3,51290,0
+NMT.US,D,20241230,000000,11.325,11.35,11.32,11.34,57817,0
+NMT.US,D,20241231,000000,11.35,11.6,11.34,11.5,39354,0
+NMT.US,D,20250102,000000,11.499,11.5,11.3783,11.49,15112,0
+NMT.US,D,20250103,000000,11.5,11.57,11.4999,11.51,19784,0
+NMT.US,D,20250106,000000,11.53,11.53,11.4967,11.5199,14434,0
+NMT.US,D,20250107,000000,11.3,11.5,11.3,11.5,18351,0
+NMT.US,D,20250108,000000,11.48,11.5,11.36,11.5,16555,0
+NMT.US,D,20250110,000000,11.4472,11.5,11.4,11.47,21673,0
+NMT.US,D,20250113,000000,11.485,11.56,11.45,11.45,80530,0
+NMT.US,D,20250114,000000,11.55,11.6,11.4418,11.46,19144,0
+NMT.US,D,20250115,000000,11.58,11.58,11.3137,11.39,18370,0
+NMT.US,D,20250116,000000,11.35,11.477,11.35,11.36,18427,0
+NMT.US,D,20250117,000000,11.39,11.43,11.36,11.4,19560,0
+NMT.US,D,20250121,000000,11.4284,11.575,11.42,11.53,37813,0
+NMT.US,D,20250122,000000,11.57,11.57,11.53,11.54,10569,0
+NMT.US,D,20250123,000000,11.55,11.55,11.52,11.525,21750,0
+NMT.US,D,20250124,000000,11.54,11.55,11.5301,11.54,11855,0
+NMT.US,D,20250127,000000,11.55,11.62,11.53,11.62,11424,0
+NMT.US,D,20250128,000000,11.62,11.62,11.6,11.6,2833,0
+NMT.US,D,20250129,000000,11.595,11.62,11.5,11.53,25693,0
+NMT.US,D,20250130,000000,11.56,11.61,11.508,11.5367,17491,0
+NMT.US,D,20250131,000000,11.5455,11.635,11.5455,11.62,17052,0
+NMT.US,D,20250203,000000,11.68,11.7,11.55,11.7,12335,0
+NMT.US,D,20250204,000000,11.675,11.7,11.56,11.67,13743,0
+NMT.US,D,20250205,000000,11.6587,11.7,11.65,11.69,12990,0
+NMT.US,D,20250206,000000,11.6501,11.85,11.6501,11.75,12041,0
+NMT.US,D,20250207,000000,11.7297,11.8,11.6666,11.72,16962,0
+NMT.US,D,20250210,000000,11.77,11.95,11.7543,11.7927,8727,0
+NMT.US,D,20250211,000000,11.95,11.95,11.7981,11.86,17311,0
+NMT.US,D,20250212,000000,11.71,11.82,11.7,11.82,2957,0
+NMT.US,D,20250213,000000,11.88,11.88,11.63,11.77,22329,0
+NMT.US,D,20250214,000000,11.725,11.85,11.682,11.85,13417,0
+NMT.US,D,20250218,000000,11.84,11.84,11.73,11.79,11113,0
+NMT.US,D,20250219,000000,11.845,11.91,11.75,11.85,16956,0
+NMT.US,D,20250220,000000,11.83,11.88,11.83,11.865,6084,0
+NMT.US,D,20250221,000000,11.92,11.95,11.8,11.89,18352,0
+NMT.US,D,20250224,000000,11.88,11.91,11.7701,11.8473,15188,0
+NMT.US,D,20250225,000000,11.87,11.93,11.87,11.92,14753,0
+NMT.US,D,20250226,000000,11.93,11.94,11.9,11.9,15082,0
+NMT.US,D,20250227,000000,11.93,11.93,11.85,11.87,14909,0
+NMT.US,D,20250228,000000,11.85,11.9,11.85,11.89,3778,0
+NMT.US,D,20250303,000000,11.875,11.95,11.86,11.94,28138,0
+NMT.US,D,20250304,000000,11.93,12,11.9274,11.95,37780,0
+NMT.US,D,20250305,000000,11.95,11.97,11.85,11.9399,17550,0
+NMT.US,D,20250306,000000,11.9,11.92,11.857,11.87,8439,0
+NMT.US,D,20250307,000000,11.88,11.88,11.7704,11.865,3686,0
+NMT.US,D,20250310,000000,11.83,11.89,11.765,11.809,7792,0
+NMT.US,D,20250311,000000,11.81,11.87,11.73,11.765,13647,0
+NMT.US,D,20250312,000000,11.81,11.83,11.7,11.77,12162,0
+NMT.US,D,20250313,000000,11.78,11.9,11.71,11.765,13983,0
+NMT.US,D,20250314,000000,11.74,11.74,11.67,11.73,13119,0
+NMT.US,D,20250317,000000,11.8,11.97,11.71,11.79,17298,0
+NMT.US,D,20250318,000000,11.75,11.79,11.74,11.78,6747,0
+NMT.US,D,20250319,000000,11.73,11.78,11.7,11.74,12092,0
+NMT.US,D,20250320,000000,11.78,11.78,11.7101,11.75,19161,0
+NMT.US,D,20250321,000000,11.7432,11.76,11.72,11.7596,26814,0
+NMT.US,D,20250324,000000,11.74,11.78,11.73,11.7581,17068,0
+NMT.US,D,20250325,000000,11.75,11.78,11.7201,11.7626,8335,0
+NMT.US,D,20250326,000000,11.77,11.77,11.7299,11.77,19510,0
+NMT.US,D,20250327,000000,11.78,11.78,11.73,11.76,15440,0
+NMT.US,D,20250328,000000,11.75,11.7517,11.732,11.75,6224,0
+NMT.US,D,20250331,000000,11.73,11.84,11.73,11.84,21627,0
+NMT.US,D,20250401,000000,11.85,11.92,11.81,11.92,14592,0
+NMT.US,D,20250402,000000,11.9432,11.9432,11.73,11.8946,45913,0
+NMT.US,D,20250403,000000,11.88,11.89,11.775,11.79,15290,0
+NMT.US,D,20250404,000000,11.794,11.8,11.77,11.785,60462,0
+NMT.US,D,20250407,000000,11.75,11.82,11.5,11.57,25240,0
+NMT.US,D,20250408,000000,11.6048,11.6719,11.5,11.55,25056,0
+NMT.US,D,20250409,000000,11.44,11.69,11.3,11.595,25785,0
+NMT.US,D,20250410,000000,11.6,11.615,10.9,11.08,63688,0
+NMT.US,D,20250411,000000,11.25,11.46,11.25,11.46,10909,0
+NMT.US,D,20250414,000000,11.44,11.48,11.36,11.4799,42229,0
+NMT.US,D,20250415,000000,11.38,11.426,11.32,11.34,25845,0
+NMT.US,D,20250416,000000,11.431,11.431,11.32,11.37,6962,0
+NMT.US,D,20250417,000000,11.4,11.42,11.3709,11.41,5726,0
+NMT.US,D,20250421,000000,11.45,11.45,11.32,11.34,14716,0
+NMT.US,D,20250422,000000,11.34,11.43,11.3076,11.42,16163,0
+NMT.US,D,20250423,000000,11.5,11.5,11.3592,11.46,14422,0
+NMT.US,D,20250424,000000,11.355,11.645,11.355,11.52,23781,0
+NMT.US,D,20250425,000000,11.626,11.626,11.55,11.57,13152,0
+NMT.US,D,20250428,000000,11.459,11.765,11.459,11.72,25989,0
+NMT.US,D,20250429,000000,11.6959,11.88,11.68,11.86,27981,0
+NMT.US,D,20250430,000000,11.655,11.85,11.4601,11.84,34457,0
+NMT.US,D,20250501,000000,11.85,11.86,11.6406,11.8,20464,0
+NMT.US,D,20250502,000000,11.8,11.81,11.75,11.8,18302,0
+NMT.US,D,20250505,000000,11.645,11.81,11.645,11.8,16123,0
+NMT.US,D,20250506,000000,11.78,11.83,11.78,11.83,7393,0
+NMT.US,D,20250507,000000,11.86,11.96,11.84,11.95,30757,0
+NMT.US,D,20250508,000000,11.8852,11.96,11.8852,11.95,13452,0
+NMT.US,D,20250509,000000,11.845,11.96,11.845,11.96,7228,0
+NMT.US,D,20250512,000000,11.96,11.99,11.7,11.9691,29378,0
+NMT.US,D,20250513,000000,11.8138,11.915,11.8138,11.89,7654,0
+NMT.US,D,20250514,000000,11.89,11.99,11.84,11.91,4566,0
+NMT.US,D,20250515,000000,11.62,11.91,11.62,11.91,7127,0
+NMT.US,D,20250516,000000,11.9,11.9099,11.6901,11.89,7783,0
+NMT.US,D,20250519,000000,11.88,11.96,11.7,11.93,7315,0
+NMT.US,D,20250520,000000,11.835,11.92,11.69,11.81,8899,0
+NMT.US,D,20250521,000000,11.72,11.85,11.713,11.73,3374,0
+NMT.US,D,20250522,000000,11.7,11.8297,11.65,11.74,19742,0
+NMT.US,D,20250523,000000,11.8,11.8,11.745,11.76,3854,0
+NMT.US,D,20250527,000000,11.705,12.14,11.705,12.11,82411,0
+NMT.US,D,20250528,000000,12.14,12.33,12.11,12.17,27395,0
+NMT.US,D,20250529,000000,12.17,12.2386,11.91,12.15,31696,0
+NMT.US,D,20250530,000000,11.965,12.14,11.965,12.09,22783,0
+NMT.US,D,20250602,000000,12.11,12.13,12,12.045,16179,0
+NMT.US,D,20250603,000000,11.9494,12.0112,11.9081,11.95,6723,0
+NMT.US,D,20250604,000000,12.05,12.05,11.93,11.97,4013,0
+NMT.US,D,20250605,000000,11.97,12.185,11.97,12.12,23138,0
+NMT.US,D,20250606,000000,12.1018,12.1018,12,12.04,8098,0
+NMT.US,D,20250609,000000,11.8155,11.9707,11.8155,11.905,7613,0
+NMT.US,D,20250610,000000,11.85,12.02,11.85,11.955,6330,0
+NMT.US,D,20250611,000000,11.96,12.2,11.785,12.03,29909,0
+NMT.US,D,20250612,000000,11.98,12.05,11.82,11.85,42864,0
+NMT.US,D,20250613,000000,11.8,11.925,11.69,11.7,17113,0
+NMT.US,D,20250616,000000,11.6835,11.8,11.6475,11.775,33782,0
+NMT.US,D,20250617,000000,11.7,11.7911,11.7,11.77,7260,0
+NMT.US,D,20250618,000000,11.77,11.77,11.54,11.56,26247,0
+NMT.US,D,20250620,000000,11.93,11.93,11.56,11.7781,20863,0
+NMT.US,D,20250623,000000,11.655,11.74,11.5655,11.69,13550,0
+NMT.US,D,20250624,000000,11.7,11.72,11.64,11.68,15765,0
+NMT.US,D,20250625,000000,11.695,11.7362,11.64,11.69,13536,0
+NMT.US,D,20250626,000000,11.695,11.74,11.66,11.69,37897,0
+NMT.US,D,20250627,000000,11.7005,11.72,11.65,11.65,6704,0
+NMT.US,D,20250630,000000,11.74,11.8499,11.61,11.76,36099,0
+NMT.US,D,20250701,000000,11.7316,11.82,11.6501,11.73,29912,0
+NMT.US,D,20250702,000000,11.802,11.8067,11.73,11.76,24836,0
+NMT.US,D,20250703,000000,11.76,11.76,11.72,11.76,8399,0
+NMT.US,D,20250707,000000,11.81,11.8198,11.7,11.73,24066,0
+NMT.US,D,20250708,000000,11.775,11.775,11.7,11.7215,16159,0
+NMT.US,D,20250709,000000,11.76,11.79,11.73,11.78,20211,0
+NMT.US,D,20250710,000000,11.87,11.8765,11.77,11.77,12882,0
+NMT.US,D,20250711,000000,11.72,11.77,11.71,11.72,26983,0
+NMT.US,D,20250714,000000,11.7446,11.76,11.71,11.73,19928,0
+NMT.US,D,20250715,000000,11.73,11.73,11.63,11.63,10887,0
+NMT.US,D,20250716,000000,11.65,11.69,11.5813,11.64,10941,0
+NMT.US,D,20250717,000000,11.61,11.65,11.57,11.61,101458,0
+NMT.US,D,20250718,000000,11.584,11.6656,11.57,11.585,9583,0
+NMT.US,D,20250721,000000,11.6656,11.6656,11.5,11.5,18889,0
+NMT.US,D,20250722,000000,11.6,11.6,11.35,11.36,29664,0
+NMT.US,D,20250723,000000,11.43,11.45,11.36,11.36,16613,0
+NMT.US,D,20250724,000000,11.4889,11.4889,11.36,11.38,14781,0
+NMT.US,D,20250725,000000,11.4112,11.52,11.36,11.36,13089,0
+NMT.US,D,20250728,000000,11.46,11.49,11.31,11.31,24473,0
+NMT.US,D,20250729,000000,11.37,11.4232,11.31,11.31,8981,0
+NMT.US,D,20250730,000000,11.35,11.3748,11.3,11.32,15416,0
+NMT.US,D,20250731,000000,11.355,11.385,11.31,11.33,6729,0
+NMT.US,D,20250801,000000,11.35,11.4899,11.35,11.37,19163,0
+NMT.US,D,20250804,000000,11.4,11.49,11.32,11.32,22653,0
+NMT.US,D,20250805,000000,11.3085,11.4,11.3,11.34,11034,0
+NMT.US,D,20250806,000000,11.36,11.365,11.27,11.27,16380,0
+NMT.US,D,20250807,000000,11.295,11.338,11.26,11.3,11348,0
+NMT.US,D,20250808,000000,11.29,11.39,11.28,11.39,14322,0
+NMT.US,D,20250811,000000,11.3545,11.44,11.34,11.38,13069,0
+NMT.US,D,20250812,000000,11.4,11.46,11.31,11.35,39035,0
+NMT.US,D,20250813,000000,11.38,11.47,11.34,11.37,25517,0
+NMT.US,D,20250814,000000,11.35,11.46,11.35,11.38,16291,0
+NMT.US,D,20250815,000000,11.36,11.36,11.285,11.29,6476,0
+NMT.US,D,20250818,000000,11.2694,11.32,11.1902,11.2,30813,0
+NMT.US,D,20250819,000000,11.19,11.2,11.135,11.16,8738,0
+NMT.US,D,20250820,000000,11.23,11.32,11.1706,11.26,26939,0
+NMT.US,D,20250821,000000,11.2319,11.25,11.135,11.15,6016,0
+NMT.US,D,20250822,000000,11.19,11.2857,11.15,11.17,23647,0
+NMT.US,D,20250825,000000,11.1435,11.26,11.13,11.14,32749,0
+NMT.US,D,20250826,000000,11.1708,11.1708,11.13,11.13,11654,0
+NMT.US,D,20250827,000000,11.1488,11.2,11.1488,11.185,17707,0
+NMT.US,D,20250828,000000,11.2,11.21,11.17,11.19,11486,0
+NMT.US,D,20250829,000000,11.19,11.375,11.19,11.33,26113,0
+NMT.US,D,20250902,000000,11.3955,11.577,11.245,11.52,43688,0
+NMT.US,D,20250903,000000,11.32,11.48,11.31,11.39,18409,0
+NMT.US,D,20250904,000000,11.45,11.4986,11.44,11.49,18831,0
+NMT.US,D,20250905,000000,11.49,11.53,11.49,11.53,10572,0
+NMT.US,D,20250908,000000,11.5399,11.613,11.51,11.58,17155,0
+NMT.US,D,20250909,000000,11.58,11.615,11.485,11.57,16763,0
+NMT.US,D,20250910,000000,11.57,11.62,11.49,11.55,10320,0
+NMT.US,D,20250911,000000,11.59,11.6718,11.59,11.6,18157,0
+NMT.US,D,20250912,000000,11.6747,11.6747,11.6,11.61,16231,0
+NMT.US,D,20250915,000000,11.5909,11.635,11.53,11.63,12306,0
+NMT.US,D,20250916,000000,11.5886,11.64,11.57,11.62,26577,0
+NMT.US,D,20250917,000000,11.5655,11.64,11.56,11.64,18772,0
+NMT.US,D,20250918,000000,11.64,11.67,11.5192,11.55,12411,0
+NMT.US,D,20250919,000000,11.59,11.69,11.55,11.59,30152,0
+NMT.US,D,20250922,000000,11.62,11.77,11.57,11.73,18951,0
+NMT.US,D,20250923,000000,11.67,11.73,11.61,11.62,13685,0
+NMT.US,D,20250924,000000,11.6722,11.6722,11.6,11.635,14597,0
+NMT.US,D,20250925,000000,11.7,11.7196,11.615,11.63,13633,0
+NMT.US,D,20250926,000000,11.68,11.68,11.5808,11.59,17387,0
+NMT.US,D,20250929,000000,11.69,11.69,11.59,11.625,14873,0
+NMT.US,D,20250930,000000,11.65,11.65,11.62,11.65,11221,0
+NMT.US,D,20251001,000000,11.68,11.72,11.58,11.61,32209,0
+NMT.US,D,20251002,000000,11.6816,11.6816,11.57,11.57,12293,0
+NMT.US,D,20251003,000000,11.57,11.6,11.5141,11.53,22909,0
+NMT.US,D,20251006,000000,11.6445,11.67,11.5513,11.64,12474,0
+NMT.US,D,20251007,000000,11.61,11.6555,11.52,11.57,18800,0
+NMT.US,D,20251008,000000,11.6,11.61,11.55,11.585,12271,0
+NMT.US,D,20251009,000000,11.6,11.6,11.56,11.56,4357,0
+NMT.US,D,20251010,000000,11.61,11.61,11.55,11.55,5360,0
+NMT.US,D,20251013,000000,11.61,11.61,11.55,11.58,12257,0
+NMT.US,D,20251014,000000,11.55,11.61,11.55,11.5601,4736,0
+NMT.US,D,20251015,000000,11.57,11.57,11.53,11.53,34127,0
+NMT.US,D,20251016,000000,11.54,11.55,11.49,11.53,23553,0
+NMT.US,D,20251017,000000,11.54,11.6,11.5,11.54,13748,0
+NMT.US,D,20251020,000000,11.5,11.55,11.5,11.53,15911,0
+NMT.US,D,20251021,000000,11.53,11.55,11.514,11.545,10433,0
+NMT.US,D,20251022,000000,11.52,11.61,11.52,11.6,23281,0
+NMT.US,D,20251023,000000,11.6,11.61,11.545,11.6,7749,0
+NMT.US,D,20251024,000000,11.5579,11.61,11.5579,11.6,5085,0
+NMT.US,D,20251027,000000,11.5,11.61,11.5,11.59,19490,0
+NMT.US,D,20251028,000000,11.565,11.61,11.5301,11.55,10283,0
+NMT.US,D,20251029,000000,11.528,11.55,11.48,11.53,20467,0
+NMT.US,D,20251030,000000,11.5,11.54,11.49,11.5,21792,0
+NMT.US,D,20251031,000000,11.5199,11.6,11.5199,11.6,18820,0
+NMT.US,D,20251103,000000,11.6,11.61,11.5285,11.56,24354,0
+NMT.US,D,20251104,000000,11.4901,11.61,11.42,11.47,91888,0
+NMT.US,D,20251105,000000,11.5469,11.555,11.45,11.46,7809,0
+NMT.US,D,20251106,000000,11.47,11.6099,11.4401,11.46,20945,0
+NMT.US,D,20251107,000000,11.46,11.5125,11.46,11.48,3188,0
+NMT.US,D,20251110,000000,11.5225,11.55,11.5,11.53,4118,0
+NMT.US,D,20251111,000000,11.5955,11.61,11.52,11.545,24243,0
+NMT.US,D,20251112,000000,11.6,11.61,11.5357,11.55,19318,0
+NMT.US,D,20251113,000000,11.57,11.57,11.51,11.52,10342,0
+NMT.US,D,20251114,000000,11.5995,11.5995,11.42,11.4608,12076,0
+NMT.US,D,20251117,000000,11.53,11.54,11.5,11.515,5642,0
+NMT.US,D,20251118,000000,11.51,11.51,11.47,11.47,8837,0
+NMT.US,D,20251119,000000,11.5405,11.55,11.47,11.5125,16801,0
+NMT.US,D,20251120,000000,11.5303,11.58,11.495,11.495,9970,0
+NMT.US,D,20251121,000000,11.48,11.53,11.43,11.43,29512,0
+NMT.US,D,20251124,000000,11.52,11.5699,11.45,11.49,7496,0
+NMT.US,D,20251125,000000,11.52,11.55,11.47,11.49,10895,0
+NMT.US,D,20251126,000000,11.5083,11.53,11.47,11.48,17663,0
+NMT.US,D,20251128,000000,11.5382,11.58,11.52,11.52,5057,0
+NMT.US,D,20251201,000000,11.5,11.55,11.46,11.4891,27739,0
+NMT.US,D,20251202,000000,11.505,11.52,11.46,11.488,11323,0
+NMT.US,D,20251203,000000,11.49,11.56,11.48,11.56,28349,0
+NMT.US,D,20251204,000000,11.56,11.5799,11.51,11.56,11967,0
+NMT.US,D,20251205,000000,11.57,11.6,11.55,11.58,26311,0
+NMT.US,D,20251208,000000,11.55,11.6,11.55,11.58,52768,0
+NMT.US,D,20251209,000000,11.6,11.61,11.56,11.6,24607,0
+NMT.US,D,20251210,000000,11.6,11.65,11.55,11.55,7124,0
+NMT.US,D,20251211,000000,11.574,11.65,11.55,11.6,21596,0
+NMT.US,D,20251212,000000,11.6147,11.6147,11.53,11.58,20246,0
+NMT.US,D,20251215,000000,11.5528,11.65,11.52,11.575,25219,0
+NMT.US,D,20251216,000000,11.58,11.6,11.5102,11.58,24951,0
+NMT.US,D,20251217,000000,11.535,11.6,11.52,11.6,25816,0
+NMT.US,D,20251218,000000,11.53,11.6,11.45,11.4929,18812,0
+NMT.US,D,20251219,000000,11.5201,11.55,11.48,11.55,31890,0
+NMT.US,D,20251222,000000,11.515,11.53,11.11,11.4058,164752,0
+NMT.US,D,20251223,000000,11.3201,11.4,11.3201,11.36,19640,0
+NMT.US,D,20251224,000000,11.375,11.375,11.219,11.33,19192,0
+NMT.US,D,20251226,000000,11.3,11.335,11.25,11.28,23283,0
+NMT.US,D,20251229,000000,11.2659,11.3299,11.23,11.31,69702,0
+NMT.US,D,20251230,000000,11.3,11.35,11.25,11.34,30713,0
+NMT.US,D,20251231,000000,11.34,11.4599,11.26,11.33,22012,0
+NMT.US,D,20260102,000000,11.404,11.404,11.285,11.31,12996,0
+NMT.US,D,20260105,000000,11.4027,11.42,11.33,11.4,48798,0
+NMT.US,D,20260106,000000,11.35,11.43,11.35,11.39,21098,0
+NMT.US,D,20260107,000000,11.44,11.449,11.4,11.44,11470,0
+NMT.US,D,20260108,000000,11.3951,11.4528,11.38,11.42,5544,0
+NMT.US,D,20260109,000000,11.4313,11.59,11.43,11.53,46506,0
+NMT.US,D,20260112,000000,11.56,11.58,11.475,11.48,37946,0
+NMT.US,D,20260113,000000,11.5,11.55,11.48,11.53,38643,0
+NMT.US,D,20260114,000000,11.485,11.55,11.485,11.53,19659,0
+NMT.US,D,20260115,000000,11.54,11.59,11.45,11.59,9671,0
+NMT.US,D,20260116,000000,11.515,11.6,11.5,11.55,30962,0
+NMT.US,D,20260120,000000,11.56,11.58,11.44,11.46,9896,0
+NMT.US,D,20260121,000000,11.49,11.5043,11.39,11.45,18524,0
+NMT.US,D,20260122,000000,11.474,11.54,11.43,11.48,14899,0
+NMT.US,D,20260123,000000,11.5,11.5719,11.45,11.54,32637,0
+NMT.US,D,20260126,000000,11.56,11.7199,11.5,11.71,63684,0
+NMT.US,D,20260127,000000,11.65,11.71,11.61,11.65,23403,0
+NMT.US,D,20260128,000000,11.67,11.72,11.64,11.72,19664,0
+NMT.US,D,20260129,000000,11.72,11.73,11.65,11.73,27962,0
+NMT.US,D,20260130,000000,11.7036,11.73,11.63,11.67,15353,0
+NMT.US,D,20260202,000000,11.5983,11.75,11.5983,11.695,16211,0
+NMT.US,D,20260203,000000,11.71,11.77,11.71,11.74,26360,0
+NMT.US,D,20260204,000000,11.635,11.8386,11.635,11.78,34622,0
+NMT.US,D,20260205,000000,11.78,11.78,11.675,11.75,48058,0
+NMT.US,D,20260206,000000,11.74,11.76,11.7,11.74,23103,0
+NMT.US,D,20260209,000000,11.74,11.78,11.635,11.73,96052,0
+NMT.US,D,20260210,000000,11.71,11.83,11.69,11.81,29638,0
+NMT.US,D,20260211,000000,11.8,11.81,11.69,11.8,24385,0
+NMT.US,D,20260212,000000,11.8,11.83,11.7,11.8,17919,0
+NMT.US,D,20260213,000000,11.75,11.85,11.6501,11.81,19598,0
+NMT.US,D,20260217,000000,11.745,11.85,11.68,11.82,17144,0
+NMT.US,D,20260218,000000,11.8047,11.85,11.79,11.79,15643,0
diff --git a/daily/us/nyse stocks/2/nomd.us.txt b/daily/us/nyse stocks/2/nomd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d455b0ef50e492a3ca144812c06a154bea3502f
--- /dev/null
+++ b/daily/us/nyse stocks/2/nomd.us.txt	
@@ -0,0 +1,2541 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOMD.US,D,20160112,000000,12.5,12.93,12.3,12.3,678496,0
+NOMD.US,D,20160113,000000,12.95,13,11.55,11.93,468308,0
+NOMD.US,D,20160114,000000,11.94,11.94,11.01,11.47,878954,0
+NOMD.US,D,20160115,000000,11.47,11.47,10.51,10.75,406260,0
+NOMD.US,D,20160119,000000,10.85,11,9.27,9.62,344000,0
+NOMD.US,D,20160120,000000,9.52,9.52,8.16,9.01,1090010,0
+NOMD.US,D,20160121,000000,8.96,9.0985,8.52,9,1114712,0
+NOMD.US,D,20160122,000000,9.05,9.55,8.97,9.07,306408,0
+NOMD.US,D,20160125,000000,9.12,9.95,9.04,9.5,237389,0
+NOMD.US,D,20160126,000000,10,10,9.34,9.41,236996,0
+NOMD.US,D,20160127,000000,9.55,9.55,8.71,8.96,311102,0
+NOMD.US,D,20160128,000000,8.98,9.1,8.56,8.73,597305,0
+NOMD.US,D,20160129,000000,8.9,9.14,7.82,8.75,445642,0
+NOMD.US,D,20160201,000000,8.75,9.05,8.75,8.99,477886,0
+NOMD.US,D,20160202,000000,8.99,9.4694,8.37,8.67,269814,0
+NOMD.US,D,20160203,000000,8.92,9.01,8.06,8.63,277446,0
+NOMD.US,D,20160204,000000,8.9,8.9,8.3,8.3,1073569,0
+NOMD.US,D,20160205,000000,8.3,8.67,8.16,8.32,599026,0
+NOMD.US,D,20160208,000000,8.2,8.59,7.5,7.61,495004,0
+NOMD.US,D,20160209,000000,7.66,8.0485,6.4,6.81,994991,0
+NOMD.US,D,20160210,000000,6.92,7.33,6.75,7.04,481545,0
+NOMD.US,D,20160211,000000,6.91,7.04,6.475,6.61,755941,0
+NOMD.US,D,20160212,000000,6.99,7.25,6.65,7.19,1000526,0
+NOMD.US,D,20160216,000000,7.1,7.6293,6.96,7.06,422890,0
+NOMD.US,D,20160217,000000,7.1,7.55,6.99,7.11,3778385,0
+NOMD.US,D,20160218,000000,7.38,7.38,6.79,7.07,761003,0
+NOMD.US,D,20160219,000000,6.91,7.1,6.91,6.96,200594,0
+NOMD.US,D,20160222,000000,6.99,7.15,6.86,6.92,299130,0
+NOMD.US,D,20160223,000000,6.9,6.95,6.42,6.49,1167921,0
+NOMD.US,D,20160224,000000,6.43,7.29,6.43,7.18,868474,0
+NOMD.US,D,20160225,000000,7.42,8.07,7.18,7.99,686297,0
+NOMD.US,D,20160226,000000,8,9.07,8,8.33,682986,0
+NOMD.US,D,20160229,000000,8.24,8.24,7.75,7.82,1496541,0
+NOMD.US,D,20160301,000000,8,8.39,7.95,8.11,311840,0
+NOMD.US,D,20160302,000000,8.08,8.51,8.02,8.35,115007,0
+NOMD.US,D,20160303,000000,8.52,8.75,8.36,8.37,401000,0
+NOMD.US,D,20160304,000000,8.31,8.41,8.2,8.28,357050,0
+NOMD.US,D,20160307,000000,8.25,8.66,8.25,8.52,387467,0
+NOMD.US,D,20160308,000000,8.53,8.63,8.17,8.17,87935,0
+NOMD.US,D,20160309,000000,8.3,8.41,7.76,7.96,1137526,0
+NOMD.US,D,20160310,000000,8,8.18,7.79,8,146848,0
+NOMD.US,D,20160311,000000,8,8.28,7.96,7.99,130798,0
+NOMD.US,D,20160314,000000,7.93,8.25,7.82,8,420147,0
+NOMD.US,D,20160315,000000,7.89,7.9999,7.6,7.76,573370,0
+NOMD.US,D,20160316,000000,7.68,7.76,7.4,7.65,982756,0
+NOMD.US,D,20160317,000000,7.66,7.83,7.4,7.8,433336,0
+NOMD.US,D,20160318,000000,7.75,8.195,7.52,8.02,349564,0
+NOMD.US,D,20160321,000000,7.94,8.49,7.94,8.38,256895,0
+NOMD.US,D,20160322,000000,8.27,8.6,8.22,8.44,330787,0
+NOMD.US,D,20160323,000000,8.63,8.94,8.57,8.93,211399,0
+NOMD.US,D,20160324,000000,8.89,9.03,8.46,8.88,286787,0
+NOMD.US,D,20160328,000000,8.88,9.04,8.7,8.85,230948,0
+NOMD.US,D,20160329,000000,8.76,9.41,8.735,9.25,488803,0
+NOMD.US,D,20160330,000000,9.25,9.38,8.94,9.17,241899,0
+NOMD.US,D,20160331,000000,9.29,9.29,8.543,9.01,841315,0
+NOMD.US,D,20160401,000000,9.11,9.13,8.86,8.97,281410,0
+NOMD.US,D,20160404,000000,8.9,9.06,8.69,9,171977,0
+NOMD.US,D,20160405,000000,8.9,9.0299,8.72,8.88,78207,0
+NOMD.US,D,20160406,000000,8.81,9.23,8.81,9.1,256445,0
+NOMD.US,D,20160407,000000,9.12,9.2,8.66,8.72,335387,0
+NOMD.US,D,20160408,000000,8.77,8.87,8.2,8.69,331278,0
+NOMD.US,D,20160411,000000,8.76,8.97,8.74,8.89,86693,0
+NOMD.US,D,20160412,000000,8.84,9.055,8.62,8.66,258664,0
+NOMD.US,D,20160413,000000,8.75,8.85,8.53,8.59,249836,0
+NOMD.US,D,20160414,000000,8.59,8.66,8.4,8.5,143618,0
+NOMD.US,D,20160415,000000,8.3,8.63,8.25,8.46,1086383,0
+NOMD.US,D,20160418,000000,8.5,8.51,8.27,8.38,87293,0
+NOMD.US,D,20160419,000000,8.35,8.58,8.3,8.35,158925,0
+NOMD.US,D,20160420,000000,8.36,8.445,8.252,8.35,94858,0
+NOMD.US,D,20160421,000000,8.25,8.36,8.25,8.28,99577,0
+NOMD.US,D,20160422,000000,8.3,8.52,8.3,8.43,135649,0
+NOMD.US,D,20160425,000000,8.33,8.57,8.3,8.33,148086,0
+NOMD.US,D,20160426,000000,8.33,8.43,8.2,8.25,155983,0
+NOMD.US,D,20160427,000000,8.27,8.38,8,8.22,248814,0
+NOMD.US,D,20160428,000000,8.2,8.61,8.09,8.32,367296,0
+NOMD.US,D,20160429,000000,8.3,8.5,7.92,8.14,421764,0
+NOMD.US,D,20160502,000000,8.15,8.39,8.05,8.34,389637,0
+NOMD.US,D,20160503,000000,8.25,8.3488,8.03,8.09,227493,0
+NOMD.US,D,20160504,000000,8.1,8.2,7.91,8,129302,0
+NOMD.US,D,20160505,000000,8,8.11,7.96,8.02,246214,0
+NOMD.US,D,20160506,000000,7.92,8.24,7.85,8.17,308868,0
+NOMD.US,D,20160509,000000,8.2,8.35,8,8.26,177255,0
+NOMD.US,D,20160510,000000,8.22,8.34,8.01,8.27,244603,0
+NOMD.US,D,20160511,000000,8.22,8.9,8.22,8.6,370500,0
+NOMD.US,D,20160512,000000,8.6,8.7,8.4,8.44,417338,0
+NOMD.US,D,20160513,000000,8.39,8.49,8.03,8.18,396404,0
+NOMD.US,D,20160516,000000,8.2,8.5,8.14,8.27,185447,0
+NOMD.US,D,20160517,000000,8.34,8.4,8.18,8.24,283100,0
+NOMD.US,D,20160518,000000,8.4,8.4,8.15,8.24,700196,0
+NOMD.US,D,20160519,000000,8.17,8.68,8.17,8.66,242952,0
+NOMD.US,D,20160520,000000,8.66,9.24,8.66,8.79,561748,0
+NOMD.US,D,20160523,000000,8.75,8.85,8.66,8.76,75504,0
+NOMD.US,D,20160524,000000,8.76,8.9999,8.68,8.69,618959,0
+NOMD.US,D,20160525,000000,9.25,10.13,9.2,9.89,853613,0
+NOMD.US,D,20160526,000000,10.1,10.1,9.7381,9.77,356860,0
+NOMD.US,D,20160527,000000,9.87,9.89,9.75,9.8,131033,0
+NOMD.US,D,20160531,000000,9.77,9.8498,9.6,9.72,194998,0
+NOMD.US,D,20160601,000000,9.7,10.025,9.69,9.96,452377,0
+NOMD.US,D,20160602,000000,9.96,10.02,9.88,9.99,158871,0
+NOMD.US,D,20160603,000000,10.24,10.43,10.02,10.17,532540,0
+NOMD.US,D,20160606,000000,10.23,10.3248,9.99,9.99,199129,0
+NOMD.US,D,20160607,000000,10,10,9.58,9.82,569680,0
+NOMD.US,D,20160608,000000,9.89,10.03,9.77,9.93,378404,0
+NOMD.US,D,20160609,000000,9.84,9.95,9.78,9.9,118037,0
+NOMD.US,D,20160610,000000,9.8,9.85,9.59,9.61,139332,0
+NOMD.US,D,20160613,000000,9.62,9.919,9.29,9.45,493652,0
+NOMD.US,D,20160614,000000,9.43,9.45,8.9,9.1,459797,0
+NOMD.US,D,20160615,000000,9.03,9.1,8.87,8.9,430147,0
+NOMD.US,D,20160616,000000,8.77,9.03,8.51,8.98,888362,0
+NOMD.US,D,20160617,000000,8.84,8.97,8.59,8.73,682103,0
+NOMD.US,D,20160620,000000,8.95,9.265,8.89,9.23,586621,0
+NOMD.US,D,20160621,000000,9.13,9.53,9.13,9.35,490278,0
+NOMD.US,D,20160622,000000,9.37,9.5,9.1975,9.47,1251217,0
+NOMD.US,D,20160623,000000,9.45,9.96,9.39,9.79,1218315,0
+NOMD.US,D,20160624,000000,9.11,9.5,8.76,9.02,1977020,0
+NOMD.US,D,20160627,000000,8.9,8.9,7.9,8.07,820915,0
+NOMD.US,D,20160628,000000,8.1,8.25,7.905,8.01,878258,0
+NOMD.US,D,20160629,000000,8.2,8.31,8,8.06,812790,0
+NOMD.US,D,20160630,000000,8.1,8.17,7.85,7.98,1354128,0
+NOMD.US,D,20160701,000000,8.05,8.74,7.95,8.57,2807227,0
+NOMD.US,D,20160705,000000,8.57,8.57,8.23,8.33,200044,0
+NOMD.US,D,20160706,000000,8.28,8.335,8.09,8.3,671827,0
+NOMD.US,D,20160707,000000,8.27,8.44,8.16,8.22,343230,0
+NOMD.US,D,20160708,000000,8.24,8.596,8.2,8.5,259476,0
+NOMD.US,D,20160711,000000,8.5,8.6,8.485,8.51,200392,0
+NOMD.US,D,20160712,000000,8.52,8.8,8.52,8.57,402603,0
+NOMD.US,D,20160713,000000,8.6,8.68,8.34,8.49,219478,0
+NOMD.US,D,20160714,000000,8.5,8.66,8.47,8.51,272249,0
+NOMD.US,D,20160715,000000,8.59,8.68,8.46,8.5,328340,0
+NOMD.US,D,20160718,000000,8.49,8.8599,8.47,8.63,492224,0
+NOMD.US,D,20160719,000000,8.69,9.33,8.69,8.84,1046007,0
+NOMD.US,D,20160720,000000,8.8,9.18,8.7,9.06,1024807,0
+NOMD.US,D,20160721,000000,8.96,9.31,8.96,9.01,1331408,0
+NOMD.US,D,20160722,000000,8.99,9.09,8.83,8.86,454809,0
+NOMD.US,D,20160725,000000,8.81,9.075,8.74,8.74,293326,0
+NOMD.US,D,20160726,000000,8.67,8.81,8.6501,8.73,370875,0
+NOMD.US,D,20160727,000000,8.65,8.79,8.58,8.72,506744,0
+NOMD.US,D,20160728,000000,8.78,8.86,8.7,8.72,599866,0
+NOMD.US,D,20160729,000000,8.78,9.05,8.73,8.85,2058542,0
+NOMD.US,D,20160801,000000,8.81,8.93,8.64,8.65,1312170,0
+NOMD.US,D,20160802,000000,8.65,8.83,8.53,8.75,470512,0
+NOMD.US,D,20160803,000000,8.7,8.9075,8.65,8.75,473192,0
+NOMD.US,D,20160804,000000,8.7,8.87,8.64,8.72,571084,0
+NOMD.US,D,20160805,000000,8.77,9.165,8.68,9.1,2265742,0
+NOMD.US,D,20160808,000000,9.16,9.92,9.1,9.49,1198855,0
+NOMD.US,D,20160809,000000,9.52,9.64,9.33,9.33,280397,0
+NOMD.US,D,20160810,000000,9.38,9.71,9.32,9.64,654861,0
+NOMD.US,D,20160811,000000,9.73,10.13,9.7,9.83,542880,0
+NOMD.US,D,20160812,000000,9.85,10.23,9.81,10.05,579757,0
+NOMD.US,D,20160815,000000,10.17,10.61,10.12,10.14,797008,0
+NOMD.US,D,20160816,000000,10.19,10.19,9.59,9.6,756008,0
+NOMD.US,D,20160817,000000,9.54,9.85,9.47,9.51,1296577,0
+NOMD.US,D,20160818,000000,9.62,9.9,9.53,9.7,357812,0
+NOMD.US,D,20160819,000000,9.69,9.69,9.4,9.58,296693,0
+NOMD.US,D,20160822,000000,9.5,10,9.47,9.93,491920,0
+NOMD.US,D,20160823,000000,10.01,10.2,9.955,10.13,419358,0
+NOMD.US,D,20160824,000000,10.27,10.33,9.78,9.88,563799,0
+NOMD.US,D,20160825,000000,10,10.97,10,10.7,2816184,0
+NOMD.US,D,20160826,000000,10.9,11.44,10.8771,11.06,1516377,0
+NOMD.US,D,20160829,000000,11.06,11.22,10.69,11.07,1184994,0
+NOMD.US,D,20160830,000000,11.03,11.82,11.02,11.54,1693670,0
+NOMD.US,D,20160831,000000,11.57,12.145,11.47,11.69,1522090,0
+NOMD.US,D,20160901,000000,11.7,11.91,11.4,11.57,789424,0
+NOMD.US,D,20160902,000000,11.73,11.88,11.47,11.71,2511884,0
+NOMD.US,D,20160906,000000,11.75,12.22,11.75,11.84,1301780,0
+NOMD.US,D,20160907,000000,11.99,12.315,11.52,11.65,549874,0
+NOMD.US,D,20160908,000000,11.66,11.71,11.35,11.59,582270,0
+NOMD.US,D,20160909,000000,11.46,11.7,11.24,11.25,822193,0
+NOMD.US,D,20160912,000000,11.25,11.43,11.05,11.2,612208,0
+NOMD.US,D,20160913,000000,11.2,11.405,11.02,11.05,1310678,0
+NOMD.US,D,20160914,000000,11.05,11.28,10.85,11.05,1132737,0
+NOMD.US,D,20160915,000000,11.1,11.76,11.05,11.44,1402530,0
+NOMD.US,D,20160916,000000,11.43,11.5,11.3,11.4,1498105,0
+NOMD.US,D,20160919,000000,11.53,12.26,11.53,11.84,2035893,0
+NOMD.US,D,20160920,000000,11.97,12.03,11.61,11.69,2844441,0
+NOMD.US,D,20160921,000000,11.72,12.14,11.67,11.99,1638839,0
+NOMD.US,D,20160922,000000,12,12.19,11.65,11.83,1117763,0
+NOMD.US,D,20160923,000000,11.86,11.98,11.75,11.75,1034571,0
+NOMD.US,D,20160926,000000,11.73,11.875,11.7,11.74,628866,0
+NOMD.US,D,20160927,000000,11.76,11.88,11.59,11.62,689078,0
+NOMD.US,D,20160928,000000,11.74,11.9,11.63,11.73,784770,0
+NOMD.US,D,20160929,000000,11.7,12.39,11.7,11.96,1242970,0
+NOMD.US,D,20160930,000000,12.06,12.06,11.75,11.82,483640,0
+NOMD.US,D,20161003,000000,11.87,12.11,11.77,12.01,866637,0
+NOMD.US,D,20161004,000000,11.99,12.12,11.85,11.92,307219,0
+NOMD.US,D,20161005,000000,11.93,12.1,11.93,12.07,237739,0
+NOMD.US,D,20161006,000000,12.11,12.1292,11.93,12.03,456388,0
+NOMD.US,D,20161007,000000,11.99,12.23,11.8185,11.86,1267270,0
+NOMD.US,D,20161010,000000,11.95,11.99,11.79,11.89,320217,0
+NOMD.US,D,20161011,000000,11.91,12,11.5,11.72,927629,0
+NOMD.US,D,20161012,000000,11.67,12.2,11.67,12.05,1167590,0
+NOMD.US,D,20161013,000000,11.87,12.27,11.85,12.09,1786722,0
+NOMD.US,D,20161014,000000,12.17,12.28,12.08,12.2,606206,0
+NOMD.US,D,20161017,000000,12.17,12.38,12.17,12.22,238268,0
+NOMD.US,D,20161018,000000,12.28,12.52,12.23,12.28,830590,0
+NOMD.US,D,20161019,000000,12.36,12.43,12.19,12.35,680536,0
+NOMD.US,D,20161020,000000,12.4,12.73,12.36,12.66,1104682,0
+NOMD.US,D,20161021,000000,12.61,12.89,12.53,12.62,759152,0
+NOMD.US,D,20161024,000000,12.74,12.97,12.68,12.79,1085858,0
+NOMD.US,D,20161025,000000,12.84,12.94,11.5,12.79,1765344,0
+NOMD.US,D,20161026,000000,12.69,12.83,12.42,12.5,686045,0
+NOMD.US,D,20161027,000000,12.61,12.61,12.44,12.47,632691,0
+NOMD.US,D,20161028,000000,12.5,12.57,11.88,12.3,404328,0
+NOMD.US,D,20161031,000000,12.33,12.52,12.16,12.29,1145668,0
+NOMD.US,D,20161101,000000,12.4,12.44,11.94,11.95,340617,0
+NOMD.US,D,20161102,000000,11.97,12.02,11.64,11.69,229959,0
+NOMD.US,D,20161103,000000,11.65,11.77,11.48,11.52,385999,0
+NOMD.US,D,20161104,000000,11.48,11.59,11.12,11.27,483162,0
+NOMD.US,D,20161107,000000,11.41,11.89,11.41,11.7,861310,0
+NOMD.US,D,20161108,000000,11.65,11.96,11.55,11.75,429392,0
+NOMD.US,D,20161109,000000,11.66,11.94,11.6,11.73,155423,0
+NOMD.US,D,20161110,000000,11.69,11.69,11.28,11.4,368076,0
+NOMD.US,D,20161111,000000,11.28,11.48,11.2,11.34,467950,0
+NOMD.US,D,20161114,000000,11.33,11.43,10.765,11.05,474664,0
+NOMD.US,D,20161115,000000,10.94,11.43,10.94,11.28,266513,0
+NOMD.US,D,20161116,000000,11.17,11.33,11.1,11.27,318726,0
+NOMD.US,D,20161117,000000,11.2,11.29,11.02,11.03,599598,0
+NOMD.US,D,20161118,000000,11.02,11.3221,10.67,10.75,536073,0
+NOMD.US,D,20161121,000000,10.78,10.96,10.66,10.68,515282,0
+NOMD.US,D,20161122,000000,10.66,10.87,10.61,10.71,519727,0
+NOMD.US,D,20161123,000000,10.76,10.7762,10.46,10.46,380974,0
+NOMD.US,D,20161125,000000,10.61,10.89,10.5864,10.84,411842,0
+NOMD.US,D,20161128,000000,10.84,11.05,10.74,10.74,1162094,0
+NOMD.US,D,20161129,000000,10.3,10.84,9.99,10,4998014,0
+NOMD.US,D,20161130,000000,10.1,10.12,9,9.41,5695763,0
+NOMD.US,D,20161201,000000,9.43,9.55,9.11,9.22,2472959,0
+NOMD.US,D,20161202,000000,9.2,9.32,9,9.06,10285333,0
+NOMD.US,D,20161205,000000,9.17,9.32,9.1,9.28,2018148,0
+NOMD.US,D,20161206,000000,9.27,9.41,9.22,9.34,1771221,0
+NOMD.US,D,20161207,000000,9.38,9.48,9.23,9.34,1337594,0
+NOMD.US,D,20161208,000000,9.31,9.48,9.3,9.38,928058,0
+NOMD.US,D,20161209,000000,9.38,9.86,9.36,9.76,3483698,0
+NOMD.US,D,20161212,000000,9.75,9.84,9.53,9.66,425065,0
+NOMD.US,D,20161213,000000,9.55,9.77,9.43,9.5,746742,0
+NOMD.US,D,20161214,000000,9.51,9.55,9.25,9.32,593638,0
+NOMD.US,D,20161215,000000,9.31,9.34,9.15,9.23,991649,0
+NOMD.US,D,20161216,000000,9.2,9.48,9.18,9.43,470538,0
+NOMD.US,D,20161219,000000,9.4,9.45,9.31,9.42,374774,0
+NOMD.US,D,20161220,000000,9.42,9.56,9.38,9.52,286487,0
+NOMD.US,D,20161221,000000,9.56,9.761,9.5,9.55,347185,0
+NOMD.US,D,20161222,000000,9.51,9.54,9.29,9.4,588041,0
+NOMD.US,D,20161223,000000,9.35,9.56,9.25,9.52,419213,0
+NOMD.US,D,20161227,000000,9.53,9.6,9.46,9.59,306979,0
+NOMD.US,D,20161228,000000,9.57,9.61,9.51,9.59,314352,0
+NOMD.US,D,20161229,000000,9.54,9.64,9.49,9.62,329446,0
+NOMD.US,D,20161230,000000,9.61,9.62,9.5,9.57,934893,0
+NOMD.US,D,20170103,000000,9.69,9.94,9.66,9.9,500915,0
+NOMD.US,D,20170104,000000,9.93,10,9.855,9.96,443147,0
+NOMD.US,D,20170105,000000,10.02,10.09,9.85,9.95,230886,0
+NOMD.US,D,20170106,000000,10,10.0381,9.78,9.83,144866,0
+NOMD.US,D,20170109,000000,9.85,9.85,9.661,9.77,205047,0
+NOMD.US,D,20170110,000000,9.8,9.84,9.61,9.78,209976,0
+NOMD.US,D,20170111,000000,9.79,10.1,9.78,9.95,487639,0
+NOMD.US,D,20170112,000000,9.97,10.09,9.83,9.92,462251,0
+NOMD.US,D,20170113,000000,9.96,10.3,9.86,10.26,564025,0
+NOMD.US,D,20170117,000000,10.22,10.49,10.13,10.37,1012410,0
+NOMD.US,D,20170118,000000,10.33,10.45,10.26,10.28,362860,0
+NOMD.US,D,20170119,000000,10.28,10.3599,10.2,10.28,337043,0
+NOMD.US,D,20170120,000000,10.31,10.39,10.26,10.3,298263,0
+NOMD.US,D,20170123,000000,10.3,10.35,10.18,10.24,308593,0
+NOMD.US,D,20170124,000000,10.25,10.26,10.05,10.22,1244114,0
+NOMD.US,D,20170125,000000,10.22,10.5,10.17,10.47,1363774,0
+NOMD.US,D,20170126,000000,10.42,10.61,10.34,10.35,1192882,0
+NOMD.US,D,20170127,000000,10.35,10.52,10.32,10.33,583475,0
+NOMD.US,D,20170130,000000,10.32,10.37,10.09,10.29,602923,0
+NOMD.US,D,20170131,000000,10.32,10.32,10.15,10.27,394518,0
+NOMD.US,D,20170201,000000,10.3,10.44,10.21,10.34,717081,0
+NOMD.US,D,20170202,000000,10.35,10.35,10.17,10.28,798632,0
+NOMD.US,D,20170203,000000,10.35,10.6,10.17,10.57,448081,0
+NOMD.US,D,20170206,000000,10.58,10.72,10.52,10.62,461554,0
+NOMD.US,D,20170207,000000,10.66,10.67,10.45,10.49,331119,0
+NOMD.US,D,20170208,000000,10.45,10.52,10.34,10.39,564531,0
+NOMD.US,D,20170209,000000,10.44,10.67,10.43,10.63,415276,0
+NOMD.US,D,20170210,000000,10.69,10.75,10.52,10.69,328975,0
+NOMD.US,D,20170213,000000,10.7,10.71,10.53,10.6,477712,0
+NOMD.US,D,20170214,000000,10.54,10.68,10.405,10.61,405128,0
+NOMD.US,D,20170215,000000,10.78,10.92,10.59,10.72,806179,0
+NOMD.US,D,20170216,000000,10.75,10.77,10.5,10.66,608267,0
+NOMD.US,D,20170217,000000,10.63,10.765,10.51,10.62,803225,0
+NOMD.US,D,20170221,000000,10.69,10.88,10.64,10.78,510230,0
+NOMD.US,D,20170222,000000,10.79,10.86,10.68,10.79,360579,0
+NOMD.US,D,20170223,000000,10.82,10.885,10.7,10.86,336162,0
+NOMD.US,D,20170224,000000,10.63,10.92,10.585,10.87,739128,0
+NOMD.US,D,20170227,000000,10.87,10.95,10.73,10.78,931120,0
+NOMD.US,D,20170228,000000,10.71,10.87,10.5,10.76,1313626,0
+NOMD.US,D,20170301,000000,10.8,11.095,10.75,10.99,1151899,0
+NOMD.US,D,20170302,000000,11,11.079,10.76,10.8,398435,0
+NOMD.US,D,20170303,000000,10.8,11.22,10.7,11.12,1361408,0
+NOMD.US,D,20170306,000000,11.01,11.01,10.4,10.72,953267,0
+NOMD.US,D,20170307,000000,10.71,10.76,10.58,10.61,491111,0
+NOMD.US,D,20170308,000000,10.66,10.75,10.43,10.48,512585,0
+NOMD.US,D,20170309,000000,10.44,10.8,10.43,10.74,1094972,0
+NOMD.US,D,20170310,000000,10.82,11.65,10.76,11.46,2225869,0
+NOMD.US,D,20170313,000000,11.42,11.61,11.37,11.38,1172927,0
+NOMD.US,D,20170314,000000,11.18,11.33,11.18,11.28,371392,0
+NOMD.US,D,20170315,000000,11.33,11.46,11.28,11.39,470659,0
+NOMD.US,D,20170316,000000,11.43,11.45,11.38,11.38,406935,0
+NOMD.US,D,20170317,000000,11.44,11.54,11.29,11.44,546655,0
+NOMD.US,D,20170320,000000,11.44,11.46,11.285,11.33,346855,0
+NOMD.US,D,20170321,000000,11.36,11.36,11,11,844910,0
+NOMD.US,D,20170322,000000,10.96,10.96,10.81,10.89,371937,0
+NOMD.US,D,20170323,000000,10.87,11.05,10.85,10.91,503239,0
+NOMD.US,D,20170324,000000,11,11.34,10.942,11.14,956583,0
+NOMD.US,D,20170327,000000,11.11,11.12,10.95,11.04,1317417,0
+NOMD.US,D,20170328,000000,11,11.29,11,11.24,683012,0
+NOMD.US,D,20170329,000000,11.2,11.53,11.2,11.47,628795,0
+NOMD.US,D,20170330,000000,11.32,12,11.21,11.6,2772980,0
+NOMD.US,D,20170331,000000,11.5,11.59,11.34,11.45,2075707,0
+NOMD.US,D,20170403,000000,11.43,11.46,11.13,11.23,1317665,0
+NOMD.US,D,20170404,000000,11.16,11.16,10.765,10.93,1645104,0
+NOMD.US,D,20170405,000000,11,11.33,10.82,11.24,3208795,0
+NOMD.US,D,20170406,000000,11.28,11.44,11.19,11.23,687027,0
+NOMD.US,D,20170407,000000,11.27,11.41,11.11,11.25,3517481,0
+NOMD.US,D,20170410,000000,11.26,11.3,11.1,11.23,1606132,0
+NOMD.US,D,20170411,000000,11.2,11.205,11.05,11.16,648714,0
+NOMD.US,D,20170412,000000,11.14,11.3,11.12,11.26,2833261,0
+NOMD.US,D,20170413,000000,11.27,11.45,11.22,11.26,811095,0
+NOMD.US,D,20170417,000000,11.3,11.49,11.27,11.47,850481,0
+NOMD.US,D,20170418,000000,11.43,11.5,11.31,11.36,916619,0
+NOMD.US,D,20170419,000000,11.41,11.4985,11.3,11.36,2423900,0
+NOMD.US,D,20170420,000000,11.43,11.55,11.405,11.54,1479630,0
+NOMD.US,D,20170421,000000,11.56,11.56,11.35,11.37,415793,0
+NOMD.US,D,20170424,000000,11.41,11.55,11.37,11.38,1236265,0
+NOMD.US,D,20170425,000000,11.45,11.52,11.38,11.42,699517,0
+NOMD.US,D,20170426,000000,11.45,11.6,11.39,11.55,849928,0
+NOMD.US,D,20170427,000000,11.56,11.65,11.46,11.53,282724,0
+NOMD.US,D,20170428,000000,11.61,11.8,11.54,11.8,803036,0
+NOMD.US,D,20170501,000000,11.8,11.85,11.57,11.6,5229420,0
+NOMD.US,D,20170502,000000,11.56,11.72,11.5,11.55,395979,0
+NOMD.US,D,20170503,000000,11.5,11.57,11.37,11.57,606926,0
+NOMD.US,D,20170504,000000,11.61,11.64,11.33,11.48,538706,0
+NOMD.US,D,20170505,000000,11.53,11.71,11.51,11.65,854802,0
+NOMD.US,D,20170508,000000,11.7,11.97,11.64,11.73,757459,0
+NOMD.US,D,20170509,000000,11.75,11.83,11.712,11.78,832344,0
+NOMD.US,D,20170510,000000,11.8,11.85,11.73,11.79,1160713,0
+NOMD.US,D,20170511,000000,11.86,12.21,11.78,12.2,3039772,0
+NOMD.US,D,20170512,000000,12.26,12.6,12.205,12.45,1493925,0
+NOMD.US,D,20170515,000000,12.47,12.87,12.45,12.81,1278111,0
+NOMD.US,D,20170516,000000,12.87,13.17,12.79,12.85,1982228,0
+NOMD.US,D,20170517,000000,12.79,12.895,12.5,12.61,753563,0
+NOMD.US,D,20170518,000000,12.63,12.74,12.48,12.7,519469,0
+NOMD.US,D,20170519,000000,12.76,13.17,12.68,13.12,1068355,0
+NOMD.US,D,20170522,000000,13.19,13.23,13.05,13.2,859781,0
+NOMD.US,D,20170523,000000,13.23,13.29,13.12,13.21,572305,0
+NOMD.US,D,20170524,000000,13.19,13.35,13.1,13.17,821349,0
+NOMD.US,D,20170525,000000,13.99,14.27,13.73,13.91,2762016,0
+NOMD.US,D,20170526,000000,14.05,14.4,13.94,14.21,1182096,0
+NOMD.US,D,20170530,000000,14.2,14.26,13.97,14.22,631450,0
+NOMD.US,D,20170531,000000,14.29,14.4,14.14,14.15,760259,0
+NOMD.US,D,20170601,000000,14.1,14.55,14.1,14.33,576270,0
+NOMD.US,D,20170602,000000,14.34,14.41,14.16,14.38,586367,0
+NOMD.US,D,20170605,000000,14.33,14.41,14.23,14.33,427932,0
+NOMD.US,D,20170606,000000,14.34,14.71,14.28,14.58,3043955,0
+NOMD.US,D,20170607,000000,14.4,14.53,14.02,14.41,1921131,0
+NOMD.US,D,20170608,000000,14.4,14.72,14.33,14.39,3978748,0
+NOMD.US,D,20170609,000000,14.45,14.47,14.205,14.35,1239809,0
+NOMD.US,D,20170612,000000,14.43,14.61,14.2,14.29,2503871,0
+NOMD.US,D,20170613,000000,14.56,14.67,14.04,14.19,1234700,0
+NOMD.US,D,20170614,000000,14.19,14.24,14.05,14.14,1210531,0
+NOMD.US,D,20170615,000000,14.02,14.19,13.865,14.06,831807,0
+NOMD.US,D,20170616,000000,14.09,14.45,13.98,14.28,1166835,0
+NOMD.US,D,20170619,000000,14.44,14.54,14.27,14.38,798586,0
+NOMD.US,D,20170620,000000,14.26,14.31,13.86,14,1247494,0
+NOMD.US,D,20170621,000000,14.06,14.06,13.77,13.87,681716,0
+NOMD.US,D,20170622,000000,13.94,13.94,13.62,13.74,734023,0
+NOMD.US,D,20170623,000000,13.71,13.91,13.67,13.9,582867,0
+NOMD.US,D,20170626,000000,13.95,14.18,13.87,14.06,790294,0
+NOMD.US,D,20170627,000000,14.07,14.07,13.76,13.78,311761,0
+NOMD.US,D,20170628,000000,13.78,14.06,13.75,14.03,504628,0
+NOMD.US,D,20170629,000000,14.04,14.115,13.87,14.06,623994,0
+NOMD.US,D,20170630,000000,14.1,14.16,13.96,14.11,687717,0
+NOMD.US,D,20170703,000000,14.15,14.18,13.84,13.94,327592,0
+NOMD.US,D,20170705,000000,13.94,14.17,13.91,14.03,823369,0
+NOMD.US,D,20170706,000000,13.99,14,13.78,13.85,665560,0
+NOMD.US,D,20170707,000000,13.91,13.965,13.79,13.88,478773,0
+NOMD.US,D,20170710,000000,13.83,13.87,13.61,13.63,471663,0
+NOMD.US,D,20170711,000000,13.63,13.8,13.54,13.59,691423,0
+NOMD.US,D,20170712,000000,13.67,13.99,13.67,13.95,633763,0
+NOMD.US,D,20170713,000000,13.95,14.14,13.9,14.13,432973,0
+NOMD.US,D,20170714,000000,14.17,14.37,14.0983,14.37,381349,0
+NOMD.US,D,20170717,000000,14.3,14.43,14.12,14.24,648711,0
+NOMD.US,D,20170718,000000,14.23,14.23,14.035,14.19,265878,0
+NOMD.US,D,20170719,000000,14.32,14.62,14.315,14.53,2227822,0
+NOMD.US,D,20170720,000000,14.56,14.59,14.4425,14.54,732426,0
+NOMD.US,D,20170721,000000,14.55,14.65,14.51,14.61,625242,0
+NOMD.US,D,20170724,000000,14.6,14.72,14.557,14.65,772429,0
+NOMD.US,D,20170725,000000,14.72,14.72,14.575,14.6,674398,0
+NOMD.US,D,20170726,000000,14.71,14.72,14.58,14.63,636845,0
+NOMD.US,D,20170727,000000,14.66,14.69,14.33,14.54,528592,0
+NOMD.US,D,20170728,000000,14.56,14.59,14.24,14.28,458665,0
+NOMD.US,D,20170731,000000,14.34,14.56,14.22,14.25,548580,0
+NOMD.US,D,20170801,000000,14.25,14.36,14.07,14.09,454323,0
+NOMD.US,D,20170802,000000,14.12,14.16,13.79,13.95,973510,0
+NOMD.US,D,20170803,000000,13.87,14.12,13.82,14.02,450891,0
+NOMD.US,D,20170804,000000,14.01,14.11,13.92,13.99,493306,0
+NOMD.US,D,20170807,000000,14.03,14.15,14.0071,14.06,269135,0
+NOMD.US,D,20170808,000000,14,14.28,13.99,14.16,421967,0
+NOMD.US,D,20170809,000000,14.12,14.19,14.02,14.17,466035,0
+NOMD.US,D,20170810,000000,14.1,14.1,13.92,14,460845,0
+NOMD.US,D,20170811,000000,13.78,14.46,13.73,14.39,721494,0
+NOMD.US,D,20170814,000000,14.44,14.55,14.43,14.53,610350,0
+NOMD.US,D,20170815,000000,14.61,14.94,14.47,14.83,1363096,0
+NOMD.US,D,20170816,000000,14.94,15.03,14.83,14.91,1148335,0
+NOMD.US,D,20170817,000000,14.88,14.99,14.851,14.92,555392,0
+NOMD.US,D,20170818,000000,14.92,15.125,14.91,15.1,1127588,0
+NOMD.US,D,20170821,000000,15.16,15.24,14.91,14.94,678308,0
+NOMD.US,D,20170822,000000,14.97,15.02,14.69,14.93,429076,0
+NOMD.US,D,20170823,000000,14.91,15.11,14.88,15.02,1128845,0
+NOMD.US,D,20170824,000000,15.15,15.369,14.36,14.85,1366122,0
+NOMD.US,D,20170825,000000,14.92,15.305,14.59,15.28,1655661,0
+NOMD.US,D,20170828,000000,15.28,15.29,14.96,15.04,467224,0
+NOMD.US,D,20170829,000000,14.98,15.22,14.8,15.2,908667,0
+NOMD.US,D,20170830,000000,15.22,15.26,14.93,15.13,660652,0
+NOMD.US,D,20170831,000000,15.16,15.16,14.96,15.02,1135804,0
+NOMD.US,D,20170901,000000,15.05,15.1,14.8,14.97,521866,0
+NOMD.US,D,20170905,000000,15.07,15.28,14.84,14.92,602263,0
+NOMD.US,D,20170906,000000,14.15,14.48,14,14.25,3694628,0
+NOMD.US,D,20170907,000000,14.6,15.33,14.5,15.1,9369797,0
+NOMD.US,D,20170908,000000,15.08,15.3,15.04,15.12,2499943,0
+NOMD.US,D,20170911,000000,15.23,15.39,15.17,15.36,2085122,0
+NOMD.US,D,20170912,000000,15.4,15.49,15.26,15.28,1277567,0
+NOMD.US,D,20170913,000000,15.24,15.32,15.17,15.19,764542,0
+NOMD.US,D,20170914,000000,15.17,15.25,14.83,14.98,1169037,0
+NOMD.US,D,20170915,000000,15,15.05,14.93,14.97,769036,0
+NOMD.US,D,20170918,000000,14.92,15.08,14.84,14.98,732475,0
+NOMD.US,D,20170919,000000,15.26,15.43,15.04,15.09,1766864,0
+NOMD.US,D,20170920,000000,15.01,15.14,14.75,15.01,1186876,0
+NOMD.US,D,20170921,000000,14.94,15.28,14.911,15.01,2412290,0
+NOMD.US,D,20170922,000000,15.03,15.155,14.87,14.94,865286,0
+NOMD.US,D,20170925,000000,14.95,14.95,14.3331,14.49,2895643,0
+NOMD.US,D,20170926,000000,14.42,14.86,14.4,14.64,1580708,0
+NOMD.US,D,20170927,000000,14.69,14.78,14.55,14.69,914587,0
+NOMD.US,D,20170928,000000,14.67,14.76,14.47,14.52,536241,0
+NOMD.US,D,20170929,000000,14.55,14.78,14.46,14.57,719482,0
+NOMD.US,D,20171002,000000,14.62,15.07,14.55,15.03,1221659,0
+NOMD.US,D,20171003,000000,14.99,15.08,14.84,15.04,540738,0
+NOMD.US,D,20171004,000000,15.04,15.04,14.53,14.62,903246,0
+NOMD.US,D,20171005,000000,14.74,14.81,14.62,14.66,677040,0
+NOMD.US,D,20171006,000000,14.59,14.74,14.49,14.68,714010,0
+NOMD.US,D,20171009,000000,14.67,14.75,14.59,14.62,348166,0
+NOMD.US,D,20171010,000000,14.65,14.75,14.6,14.69,374466,0
+NOMD.US,D,20171011,000000,14.69,15.01,14.67,14.99,685292,0
+NOMD.US,D,20171012,000000,14.98,15,14.78,14.87,342077,0
+NOMD.US,D,20171013,000000,14.98,15.075,14.81,14.91,420276,0
+NOMD.US,D,20171016,000000,14.93,15.03,14.78,14.95,273271,0
+NOMD.US,D,20171017,000000,14.9,14.94,14.78,14.83,378724,0
+NOMD.US,D,20171018,000000,14.8,15.01,14.701,15,418641,0
+NOMD.US,D,20171019,000000,14.92,15.035,14.74,15,459910,0
+NOMD.US,D,20171020,000000,15.0055,15.25,15,15.06,738576,0
+NOMD.US,D,20171023,000000,15.06,15.16,15.02,15.12,371205,0
+NOMD.US,D,20171024,000000,15.15,15.32,15,15,642498,0
+NOMD.US,D,20171025,000000,15.02,15.21,14.935,15.01,589758,0
+NOMD.US,D,20171026,000000,15.07,15.18,14.99,15.01,442588,0
+NOMD.US,D,20171027,000000,15,15.13,14.95,15,534299,0
+NOMD.US,D,20171030,000000,15.09,15.1282,14.925,14.94,427774,0
+NOMD.US,D,20171031,000000,14.91,15.22,14.9,15.1,736344,0
+NOMD.US,D,20171101,000000,15.12,15.3625,15.035,15.15,702688,0
+NOMD.US,D,20171102,000000,15.14,15.25,14.98,15.09,669863,0
+NOMD.US,D,20171103,000000,15.1,15.258,15.09,15.15,423276,0
+NOMD.US,D,20171106,000000,15.1,15.2,14.73,14.92,521665,0
+NOMD.US,D,20171107,000000,15,15,14.66,14.81,613465,0
+NOMD.US,D,20171108,000000,14.89,14.89,14.6,14.77,961417,0
+NOMD.US,D,20171109,000000,14.76,14.8,14.39,14.43,1125232,0
+NOMD.US,D,20171110,000000,14.5,14.89,14.46,14.81,594896,0
+NOMD.US,D,20171113,000000,14.71,14.91,14.63,14.69,450571,0
+NOMD.US,D,20171114,000000,14.69,14.75,14.52,14.64,474859,0
+NOMD.US,D,20171115,000000,14.64,14.64,14.325,14.34,396742,0
+NOMD.US,D,20171116,000000,14.72,14.72,14.37,14.67,735319,0
+NOMD.US,D,20171117,000000,14.62,14.82,14.62,14.78,399862,0
+NOMD.US,D,20171120,000000,14.74,15.16,14.74,15.05,799480,0
+NOMD.US,D,20171121,000000,15.1,15.42,14.99,15.26,953508,0
+NOMD.US,D,20171122,000000,15.22,15.43,15.11,15.39,630860,0
+NOMD.US,D,20171124,000000,15.44,15.65,15.41,15.56,261879,0
+NOMD.US,D,20171127,000000,15.46,15.78,15.3,15.56,1407346,0
+NOMD.US,D,20171128,000000,16.51,16.9,16,16.27,3123322,0
+NOMD.US,D,20171129,000000,16.41,16.81,16.32,16.56,1969251,0
+NOMD.US,D,20171130,000000,16.57,16.62,16.28,16.43,1191029,0
+NOMD.US,D,20171201,000000,16.44,16.8,16.44,16.62,4935694,0
+NOMD.US,D,20171204,000000,16.72,16.75,16.49,16.62,6404646,0
+NOMD.US,D,20171205,000000,16.61,16.69,16.53,16.59,645438,0
+NOMD.US,D,20171206,000000,16.55,16.73,16.5,16.69,1163808,0
+NOMD.US,D,20171207,000000,16.62,16.64,16.36,16.39,1835395,0
+NOMD.US,D,20171208,000000,16.4,16.58,16.32,16.56,1747504,0
+NOMD.US,D,20171211,000000,16.49,16.73,16.44,16.7,1693825,0
+NOMD.US,D,20171212,000000,16.74,16.7499,16.49,16.53,738040,0
+NOMD.US,D,20171213,000000,16.52,16.63,16.485,16.59,1011137,0
+NOMD.US,D,20171214,000000,16.58,16.66,16.49,16.62,644505,0
+NOMD.US,D,20171215,000000,16.66,16.7,16.43,16.52,1576915,0
+NOMD.US,D,20171218,000000,16.63,16.71,16.2805,16.3,607417,0
+NOMD.US,D,20171219,000000,16.39,16.47,16.18,16.37,671744,0
+NOMD.US,D,20171220,000000,16.45,16.68,16.41,16.65,864072,0
+NOMD.US,D,20171221,000000,16.73,16.85,16.62,16.69,473217,0
+NOMD.US,D,20171222,000000,16.72,16.91,16.62,16.8,910873,0
+NOMD.US,D,20171226,000000,16.71,17.02,16.67,16.85,387242,0
+NOMD.US,D,20171227,000000,16.85,16.92,16.77,16.83,643487,0
+NOMD.US,D,20171228,000000,16.82,16.88,16.76,16.82,394841,0
+NOMD.US,D,20171229,000000,16.84,16.95,16.65,16.91,458428,0
+NOMD.US,D,20180102,000000,16.9,16.915,16.59,16.76,1086051,0
+NOMD.US,D,20180103,000000,16.83,16.83,16.15,16.26,1665842,0
+NOMD.US,D,20180104,000000,16.33,16.9,16.3,16.89,1515059,0
+NOMD.US,D,20180105,000000,16.85,16.99,16.49,16.6,1786405,0
+NOMD.US,D,20180108,000000,16.62,16.97,16.61,16.93,1470713,0
+NOMD.US,D,20180109,000000,17,17.05,16.71,16.74,496997,0
+NOMD.US,D,20180110,000000,16.75,16.81,16.5,16.6,476318,0
+NOMD.US,D,20180111,000000,16.6,16.79,16.28,16.31,779090,0
+NOMD.US,D,20180112,000000,16.38,16.38,16,16.3,1026830,0
+NOMD.US,D,20180116,000000,16.35,16.5,16.13,16.24,1131622,0
+NOMD.US,D,20180117,000000,16.6,17.12,16.37,16.88,1457784,0
+NOMD.US,D,20180118,000000,16.93,17.07,16.775,16.94,5769592,0
+NOMD.US,D,20180119,000000,17.05,17.23,16.95,17.16,1399317,0
+NOMD.US,D,20180122,000000,17.09,17.32,16.97,17.15,1192244,0
+NOMD.US,D,20180123,000000,17.1,17.2599,16.89,17.06,4018635,0
+NOMD.US,D,20180124,000000,17.05,17.08,16.64,16.88,1030088,0
+NOMD.US,D,20180125,000000,16.99,17.05,16.66,16.74,764826,0
+NOMD.US,D,20180126,000000,16.75,16.94,16.6675,16.93,1201224,0
+NOMD.US,D,20180129,000000,16.9,17.21,16.86,16.98,1114798,0
+NOMD.US,D,20180130,000000,16.88,16.99,16.79,16.87,1177319,0
+NOMD.US,D,20180131,000000,16.86,17.15,16.86,17.04,2308604,0
+NOMD.US,D,20180201,000000,17,17.2,16.76,17.1,1600507,0
+NOMD.US,D,20180202,000000,17.08,17.16,16.87,16.87,2062515,0
+NOMD.US,D,20180205,000000,16.82,16.82,16.12,16.15,1290143,0
+NOMD.US,D,20180206,000000,15.91,16.32,15.72,16.25,1351625,0
+NOMD.US,D,20180207,000000,16.26,16.36,16.05,16.09,560766,0
+NOMD.US,D,20180208,000000,16.21,16.26,15.71,15.72,874638,0
+NOMD.US,D,20180209,000000,15.87,15.89,15.265,15.7,1478203,0
+NOMD.US,D,20180212,000000,15.73,16.06,15.54,15.92,1536543,0
+NOMD.US,D,20180213,000000,15.93,16.265,15.8,16.08,1073518,0
+NOMD.US,D,20180214,000000,16.05,16.69,16,16.58,1029586,0
+NOMD.US,D,20180215,000000,16.69,16.88,16.48,16.79,1437602,0
+NOMD.US,D,20180216,000000,16.78,17.165,16.66,17.06,1061882,0
+NOMD.US,D,20180220,000000,16.86,17.14,16.86,16.86,1580574,0
+NOMD.US,D,20180221,000000,16.95,17.11,16.8093,16.86,1066118,0
+NOMD.US,D,20180222,000000,16.82,16.95,16.7,16.8,962374,0
+NOMD.US,D,20180223,000000,16.86,16.99,16.71,16.8,687024,0
+NOMD.US,D,20180226,000000,16.79,16.84,16.63,16.73,676647,0
+NOMD.US,D,20180227,000000,16.73,16.755,16.56,16.58,470645,0
+NOMD.US,D,20180228,000000,16.65,16.65,16.3,16.39,1216539,0
+NOMD.US,D,20180301,000000,16.39,16.48,16.03,16.08,937578,0
+NOMD.US,D,20180302,000000,16.05,16.335,15.96,16.25,1041580,0
+NOMD.US,D,20180305,000000,16.25,16.36,16.075,16.24,758276,0
+NOMD.US,D,20180306,000000,16.28,16.55,16.2,16.48,1031322,0
+NOMD.US,D,20180307,000000,16.43,16.55,16.29,16.55,941893,0
+NOMD.US,D,20180308,000000,16.63,16.74,16.485,16.56,484253,0
+NOMD.US,D,20180309,000000,16.58,16.76,16.525,16.74,401276,0
+NOMD.US,D,20180312,000000,16.8,16.93,16.72,16.79,1065145,0
+NOMD.US,D,20180313,000000,16.81,16.89,16.51,16.53,496062,0
+NOMD.US,D,20180314,000000,16.68,16.75,16.475,16.64,1059016,0
+NOMD.US,D,20180315,000000,16.68,16.82,16.38,16.51,853385,0
+NOMD.US,D,20180316,000000,16.46,16.64,16.445,16.53,1123339,0
+NOMD.US,D,20180319,000000,16.5,16.6,16.21,16.38,517226,0
+NOMD.US,D,20180320,000000,16.31,16.382,16.07,16.24,714177,0
+NOMD.US,D,20180321,000000,16.14,16.21,15.75,16.16,1234420,0
+NOMD.US,D,20180322,000000,16.09,16.22,15.68,15.89,1710866,0
+NOMD.US,D,20180323,000000,16,16.41,15.985,15.99,1654537,0
+NOMD.US,D,20180326,000000,16.18,16.42,16.16,16.4,977082,0
+NOMD.US,D,20180327,000000,16.39,16.51,15.87,15.97,1077120,0
+NOMD.US,D,20180328,000000,15.92,16.06,15.73,15.78,1097319,0
+NOMD.US,D,20180329,000000,15.9,16.02,15.71,15.74,1185066,0
+NOMD.US,D,20180402,000000,15.7,15.72,15.35,15.45,950398,0
+NOMD.US,D,20180403,000000,15.57,15.74,15.51,15.63,857241,0
+NOMD.US,D,20180404,000000,15.57,15.7,15.44,15.6,652123,0
+NOMD.US,D,20180405,000000,15.61,15.78,15.61,15.65,1601086,0
+NOMD.US,D,20180406,000000,15.54,15.82,15.345,15.53,733332,0
+NOMD.US,D,20180409,000000,15.65,15.91,15.65,15.76,2340383,0
+NOMD.US,D,20180410,000000,15.87,16.03,15.71,15.73,738722,0
+NOMD.US,D,20180411,000000,15.68,15.785,15.41,15.44,2949573,0
+NOMD.US,D,20180412,000000,15.52,15.81,15.45,15.63,873754,0
+NOMD.US,D,20180413,000000,15.71,16.08,15.64,16.08,955109,0
+NOMD.US,D,20180416,000000,16.07,16.3,16.0334,16.29,567661,0
+NOMD.US,D,20180417,000000,16.39,16.75,16.39,16.74,945368,0
+NOMD.US,D,20180418,000000,16.67,16.81,16.61,16.68,886746,0
+NOMD.US,D,20180419,000000,16.57,16.64,16.34,16.34,537588,0
+NOMD.US,D,20180420,000000,16.4,16.52,16.28,16.43,445455,0
+NOMD.US,D,20180423,000000,16.45,16.64,16.39,16.57,893817,0
+NOMD.US,D,20180424,000000,16.55,16.6,16.305,16.39,1107768,0
+NOMD.US,D,20180425,000000,16.41,16.64,16.26,16.52,583077,0
+NOMD.US,D,20180426,000000,16.59,16.72,16.45,16.71,654664,0
+NOMD.US,D,20180427,000000,16.76,16.87,16.72,16.81,1437296,0
+NOMD.US,D,20180430,000000,16.81,16.86,16.46,16.49,837166,0
+NOMD.US,D,20180501,000000,16.51,16.51,16.13,16.3,430071,0
+NOMD.US,D,20180502,000000,16.35,16.51,16.265,16.4,1019490,0
+NOMD.US,D,20180503,000000,16.47,16.47,16.1,16.13,981661,0
+NOMD.US,D,20180504,000000,16.06,16.66,16,16.51,573816,0
+NOMD.US,D,20180507,000000,16.56,16.94,16.49,16.82,911173,0
+NOMD.US,D,20180508,000000,16.81,16.825,16.66,16.81,2122339,0
+NOMD.US,D,20180509,000000,16.83,16.87,16.65,16.67,1096352,0
+NOMD.US,D,20180510,000000,16.58,17.8,16.58,17.28,5225209,0
+NOMD.US,D,20180511,000000,17.37,17.75,17.34,17.64,3549986,0
+NOMD.US,D,20180514,000000,17.65,17.779,17.45,17.47,804440,0
+NOMD.US,D,20180515,000000,17.45,17.6,17.37,17.48,795874,0
+NOMD.US,D,20180516,000000,17.46,17.86,17.39,17.78,2125059,0
+NOMD.US,D,20180517,000000,17.85,18.11,17.76,17.9,1582780,0
+NOMD.US,D,20180518,000000,17.86,17.93,17.55,17.86,675761,0
+NOMD.US,D,20180521,000000,18.02,18.06,17.59,17.73,1393766,0
+NOMD.US,D,20180522,000000,17.74,17.74,17.45,17.46,572358,0
+NOMD.US,D,20180523,000000,17.47,17.57,17.35,17.55,811338,0
+NOMD.US,D,20180524,000000,17.55,17.86,17.43,17.85,1472111,0
+NOMD.US,D,20180525,000000,17.8,17.97,17.67,17.83,529425,0
+NOMD.US,D,20180529,000000,17.75,17.79,17.34,17.39,1249918,0
+NOMD.US,D,20180530,000000,17.51,17.66,17.51,17.54,807689,0
+NOMD.US,D,20180531,000000,17.49,17.615,17.36,17.4,833693,0
+NOMD.US,D,20180601,000000,17.47,17.83,17.4,17.71,1130068,0
+NOMD.US,D,20180604,000000,17.78,18.4,17.72,18.31,1462750,0
+NOMD.US,D,20180605,000000,18.4,18.4,18.07,18.18,2034817,0
+NOMD.US,D,20180606,000000,18.16,18.16,17.74,18.13,721916,0
+NOMD.US,D,20180607,000000,18.04,18.35,18,18.25,1050095,0
+NOMD.US,D,20180608,000000,18.36,18.38,18.16,18.24,791141,0
+NOMD.US,D,20180611,000000,18.15,18.165,17.905,17.98,728861,0
+NOMD.US,D,20180612,000000,17.98,18.115,17.83,17.85,974723,0
+NOMD.US,D,20180613,000000,17.86,17.98,17.6,17.94,1296127,0
+NOMD.US,D,20180614,000000,17.94,18.11,17.9,18.07,599586,0
+NOMD.US,D,20180615,000000,18.04,18.18,17.98,18.16,411368,0
+NOMD.US,D,20180618,000000,18.08,18.55,17.99,18.52,1010559,0
+NOMD.US,D,20180619,000000,18.4,18.91,18.3773,18.8,2282111,0
+NOMD.US,D,20180620,000000,18.83,18.95,18.68,18.75,933969,0
+NOMD.US,D,20180621,000000,18.81,19,18.68,18.9,1024948,0
+NOMD.US,D,20180622,000000,18.95,19.31,18.85,19.31,1806247,0
+NOMD.US,D,20180625,000000,19.15,19.41,19.03,19.13,1740108,0
+NOMD.US,D,20180626,000000,19.25,19.58,19.13,19.56,1309029,0
+NOMD.US,D,20180627,000000,19.46,19.59,18.725,18.78,1302324,0
+NOMD.US,D,20180628,000000,19.1,19.81,18.92,19.53,2208997,0
+NOMD.US,D,20180629,000000,19.6,19.77,19.18,19.19,1045250,0
+NOMD.US,D,20180702,000000,19.06,19.08,18.88,19.05,797431,0
+NOMD.US,D,20180703,000000,19.04,19.195,18.93,19.12,683774,0
+NOMD.US,D,20180705,000000,19.1,19.45,18.92,19.43,977254,0
+NOMD.US,D,20180706,000000,19.4,19.45,19.13,19.15,599890,0
+NOMD.US,D,20180709,000000,19.23,19.27,19.03,19.11,674888,0
+NOMD.US,D,20180710,000000,19.09,19.13,18.805,18.86,1321041,0
+NOMD.US,D,20180711,000000,18.84,18.925,18.5,18.85,1289540,0
+NOMD.US,D,20180712,000000,18.89,18.91,18.48,18.57,1149124,0
+NOMD.US,D,20180713,000000,18.49,18.63,18.485,18.53,744751,0
+NOMD.US,D,20180716,000000,18.59,18.6,18.35,18.39,744046,0
+NOMD.US,D,20180717,000000,18.46,18.87,18.43,18.76,1753047,0
+NOMD.US,D,20180718,000000,18.81,19.19,18.74,19.1,1187370,0
+NOMD.US,D,20180719,000000,19.11,19.28,18.995,19.24,927244,0
+NOMD.US,D,20180720,000000,19.24,19.68,19.24,19.48,849961,0
+NOMD.US,D,20180723,000000,19.55,19.55,19.12,19.3,302263,0
+NOMD.US,D,20180724,000000,19.3,19.42,18.97,19.08,682127,0
+NOMD.US,D,20180725,000000,19.04,19.29,19.005,19.2,791755,0
+NOMD.US,D,20180726,000000,19.3,19.54,19.24,19.34,949784,0
+NOMD.US,D,20180727,000000,19.27,19.43,18.98,19.07,484061,0
+NOMD.US,D,20180730,000000,19.06,19.07,18.82,18.85,557080,0
+NOMD.US,D,20180731,000000,18.81,19.06,18.81,19,618056,0
+NOMD.US,D,20180801,000000,19,19,18.85,18.96,580588,0
+NOMD.US,D,20180802,000000,18.91,19.28,18.88,19.12,778545,0
+NOMD.US,D,20180803,000000,19.04,19.485,19.04,19.32,991971,0
+NOMD.US,D,20180806,000000,19.38,19.38,18.95,18.96,665476,0
+NOMD.US,D,20180807,000000,18.97,19.08,18.68,18.81,708176,0
+NOMD.US,D,20180808,000000,18.82,18.88,18.43,18.82,1829586,0
+NOMD.US,D,20180809,000000,19.81,20.065,19.37,19.84,1757852,0
+NOMD.US,D,20180810,000000,19.75,20.05,19.6346,19.78,948679,0
+NOMD.US,D,20180813,000000,19.78,19.83,19.46,19.5,994821,0
+NOMD.US,D,20180814,000000,19.5,19.88,19.28,19.54,1360286,0
+NOMD.US,D,20180815,000000,19.52,19.66,19.33,19.5,843782,0
+NOMD.US,D,20180816,000000,19.62,19.845,19.43,19.76,1398506,0
+NOMD.US,D,20180817,000000,19.85,19.95,19.62,19.88,1240604,0
+NOMD.US,D,20180820,000000,19.95,20.4,19.86,20.39,870701,0
+NOMD.US,D,20180821,000000,20.5,20.65,20.41,20.48,1541007,0
+NOMD.US,D,20180822,000000,20.56,20.67,20.26,20.41,945685,0
+NOMD.US,D,20180823,000000,20.33,20.419,20.11,20.31,1250088,0
+NOMD.US,D,20180824,000000,20.31,20.46,20.18,20.19,477670,0
+NOMD.US,D,20180827,000000,20.29,20.33,20.12,20.13,414371,0
+NOMD.US,D,20180828,000000,20.12,20.36,20.01,20.2,606630,0
+NOMD.US,D,20180829,000000,20.24,20.82,20.24,20.82,1500695,0
+NOMD.US,D,20180830,000000,20.79,20.85,20.64,20.73,773056,0
+NOMD.US,D,20180831,000000,20.67,20.88,20.64,20.85,637074,0
+NOMD.US,D,20180904,000000,20.92,20.9299,20.58,20.72,789905,0
+NOMD.US,D,20180905,000000,20.62,20.73,20.33,20.46,1180545,0
+NOMD.US,D,20180906,000000,20.42,20.51,19.93,20.15,1486187,0
+NOMD.US,D,20180907,000000,20.09,20.635,19.95,20.42,1722488,0
+NOMD.US,D,20180910,000000,20.64,20.7,20.125,20.48,1351776,0
+NOMD.US,D,20180911,000000,20.5,20.72,20.38,20.63,1348051,0
+NOMD.US,D,20180912,000000,20.75,20.78,20.425,20.7,887586,0
+NOMD.US,D,20180913,000000,20.7,21.02,20.62,21,853347,0
+NOMD.US,D,20180914,000000,20.92,21.09,20.88,21,600417,0
+NOMD.US,D,20180917,000000,21.01,21.15,20.83,20.87,827505,0
+NOMD.US,D,20180918,000000,20.75,20.91,20.64,20.73,489229,0
+NOMD.US,D,20180919,000000,20.78,20.78,20.45,20.46,337768,0
+NOMD.US,D,20180920,000000,20.51,20.77,20.37,20.66,578782,0
+NOMD.US,D,20180921,000000,20.7,20.71,20.4,20.44,1140787,0
+NOMD.US,D,20180924,000000,20.43,20.43,20.24,20.41,769506,0
+NOMD.US,D,20180925,000000,20.43,20.59,20.22,20.29,925549,0
+NOMD.US,D,20180926,000000,20.36,20.59,20.2099,20.34,682651,0
+NOMD.US,D,20180927,000000,20.17,20.26,20.0602,20.08,394111,0
+NOMD.US,D,20180928,000000,20.09,20.28,20.05,20.26,813595,0
+NOMD.US,D,20181001,000000,20.38,20.49,19.86,19.99,759963,0
+NOMD.US,D,20181002,000000,19.93,20,19.52,19.55,1351755,0
+NOMD.US,D,20181003,000000,19.66,19.67,19.12,19.48,1271844,0
+NOMD.US,D,20181004,000000,19.18,19.36,18.9,19.03,890379,0
+NOMD.US,D,20181005,000000,19.41,19.69,19.03,19.17,972452,0
+NOMD.US,D,20181008,000000,19.24,19.281,18.96,19.11,608168,0
+NOMD.US,D,20181009,000000,19.04,19.25,19.02,19.18,728914,0
+NOMD.US,D,20181010,000000,19.27,19.36,19.13,19.3,1444930,0
+NOMD.US,D,20181011,000000,19.29,19.775,19.2,19.5,1683360,0
+NOMD.US,D,20181012,000000,19.71,20.09,19.55,19.95,1866976,0
+NOMD.US,D,20181015,000000,19.91,20.205,19.85,20.17,1007176,0
+NOMD.US,D,20181016,000000,20.28,20.83,20.28,20.64,1020572,0
+NOMD.US,D,20181017,000000,20.64,20.645,20.26,20.41,1379536,0
+NOMD.US,D,20181018,000000,20.39,20.4,19.85,19.96,1178623,0
+NOMD.US,D,20181019,000000,20.07,20.25,19.92,20.2,1529820,0
+NOMD.US,D,20181022,000000,20.25,20.295,19.62,19.62,948083,0
+NOMD.US,D,20181023,000000,19.5,19.65,18.88,19.53,969523,0
+NOMD.US,D,20181024,000000,19.45,19.65,18.62,18.63,2021934,0
+NOMD.US,D,20181025,000000,18.62,19.03,18.44,18.9,873530,0
+NOMD.US,D,20181026,000000,18.78,18.78,18.32,18.53,657764,0
+NOMD.US,D,20181029,000000,18.66,18.85,18.235,18.46,1117179,0
+NOMD.US,D,20181030,000000,18.46,18.85,18.4358,18.75,1128961,0
+NOMD.US,D,20181031,000000,18.78,19.265,18.78,19.1,769063,0
+NOMD.US,D,20181101,000000,19.17,19.7,19.09,19.58,1141231,0
+NOMD.US,D,20181102,000000,19.63,19.78,19.42,19.48,1128678,0
+NOMD.US,D,20181105,000000,19.43,19.4623,18.9,18.92,768423,0
+NOMD.US,D,20181106,000000,18.87,19.18,18.55,18.97,1427770,0
+NOMD.US,D,20181107,000000,19.03,19.49,18.97,19.29,894396,0
+NOMD.US,D,20181108,000000,21.45,21.45,19.91,20.5,2131122,0
+NOMD.US,D,20181109,000000,20.52,20.53,20.12,20.51,1245927,0
+NOMD.US,D,20181112,000000,20.42,20.61,20.01,20.01,1533159,0
+NOMD.US,D,20181113,000000,20.15,20.48,19.79,20.07,1412522,0
+NOMD.US,D,20181114,000000,20.12,20.12,19.42,19.47,937829,0
+NOMD.US,D,20181115,000000,19.35,19.45,19.2001,19.34,542597,0
+NOMD.US,D,20181116,000000,19.25,19.78,19.16,19.73,536305,0
+NOMD.US,D,20181119,000000,19.71,19.88,19.56,19.8,601392,0
+NOMD.US,D,20181120,000000,19.61,19.81,19.33,19.46,658677,0
+NOMD.US,D,20181121,000000,19.5,19.95,19.485,19.78,390270,0
+NOMD.US,D,20181123,000000,19.71,20.19,19.69,19.94,199015,0
+NOMD.US,D,20181126,000000,20.01,20.16,19.795,19.86,872737,0
+NOMD.US,D,20181127,000000,19.94,19.94,19.23,19.34,1114709,0
+NOMD.US,D,20181128,000000,19.3,20.11,19.3,20.06,1305031,0
+NOMD.US,D,20181129,000000,20.16,20.38,19.745,19.78,946881,0
+NOMD.US,D,20181130,000000,19.78,20.22,19.53,20.22,627247,0
+NOMD.US,D,20181203,000000,20.34,20.67,20.12,20.17,816157,0
+NOMD.US,D,20181204,000000,20.17,20.19,19.48,19.51,1026600,0
+NOMD.US,D,20181206,000000,19.32,19.32,18.73,19.04,1431151,0
+NOMD.US,D,20181207,000000,19.07,19.26,18.83,19.08,772188,0
+NOMD.US,D,20181210,000000,19.01,19.29,18.8,18.84,644009,0
+NOMD.US,D,20181211,000000,18.96,19.03,18.42,18.54,970043,0
+NOMD.US,D,20181212,000000,18.76,18.82,18.465,18.48,1153989,0
+NOMD.US,D,20181213,000000,18.57,18.9,18.41,18.51,1024810,0
+NOMD.US,D,20181214,000000,18.4,18.42,17.57,17.6,1546017,0
+NOMD.US,D,20181217,000000,17.46,17.78,16.84,17.02,1624946,0
+NOMD.US,D,20181218,000000,17.14,17.33,17,17.19,669003,0
+NOMD.US,D,20181219,000000,17.36,17.57,16.94,16.99,707929,0
+NOMD.US,D,20181220,000000,16.85,17.15,16.4,16.56,1186593,0
+NOMD.US,D,20181221,000000,16.57,16.8307,16.17,16.17,1012792,0
+NOMD.US,D,20181224,000000,16.1,16.56,15.87,16.4,638467,0
+NOMD.US,D,20181226,000000,16.42,16.94,16.28,16.94,698714,0
+NOMD.US,D,20181227,000000,16.7,16.7,16.055,16.59,964489,0
+NOMD.US,D,20181228,000000,16.61,16.87,16.39,16.56,916909,0
+NOMD.US,D,20181231,000000,16.65,16.845,16.55,16.72,758069,0
+NOMD.US,D,20190102,000000,16.54,17.19,16.27,17.11,1135237,0
+NOMD.US,D,20190103,000000,17.09,17.22,16.85,17.12,602541,0
+NOMD.US,D,20190104,000000,17.25,17.6228,17.24,17.25,972862,0
+NOMD.US,D,20190107,000000,17.38,17.96,17.32,17.71,850126,0
+NOMD.US,D,20190108,000000,17.85,18.18,17.845,18.14,827775,0
+NOMD.US,D,20190109,000000,18.17,18.38,18.02,18.09,716020,0
+NOMD.US,D,20190110,000000,18.1,18.2,17.84,18.09,320218,0
+NOMD.US,D,20190111,000000,18.03,18.28,17.77,18.24,709191,0
+NOMD.US,D,20190114,000000,18.17,18.28,17.71,17.75,420913,0
+NOMD.US,D,20190115,000000,17.73,17.88,17.6,17.84,700878,0
+NOMD.US,D,20190116,000000,18.06,18.17,17.73,17.8,786064,0
+NOMD.US,D,20190117,000000,17.8,17.95,17.69,17.84,446121,0
+NOMD.US,D,20190118,000000,18,18.22,17.93,17.97,528444,0
+NOMD.US,D,20190122,000000,17.94,17.99,17.45,17.71,572364,0
+NOMD.US,D,20190123,000000,17.83,18.13,17.57,17.63,631766,0
+NOMD.US,D,20190124,000000,17.49,17.7,17.22,17.6,573037,0
+NOMD.US,D,20190125,000000,17.66,17.8,17.48,17.64,661088,0
+NOMD.US,D,20190128,000000,17.58,17.73,17.3,17.5,794391,0
+NOMD.US,D,20190129,000000,17.48,17.76,17.33,17.76,655836,0
+NOMD.US,D,20190130,000000,17.84,18.16,17.79,18.1,1070030,0
+NOMD.US,D,20190131,000000,18.05,18.39,17.9944,18.33,507370,0
+NOMD.US,D,20190201,000000,18.44,18.56,18.22,18.45,663617,0
+NOMD.US,D,20190204,000000,18.47,18.7,18.33,18.62,610888,0
+NOMD.US,D,20190205,000000,18.65,18.86,18.64,18.71,438909,0
+NOMD.US,D,20190206,000000,18.79,18.89,18.56,18.62,398317,0
+NOMD.US,D,20190207,000000,18.47,18.58,18.07,18.21,772683,0
+NOMD.US,D,20190208,000000,18.17,18.47,18.17,18.44,244774,0
+NOMD.US,D,20190211,000000,18.43,18.78,18.365,18.75,828793,0
+NOMD.US,D,20190212,000000,18.75,19.35,18.66,19.15,846061,0
+NOMD.US,D,20190213,000000,19.25,19.27,18.93,18.94,439054,0
+NOMD.US,D,20190214,000000,18.96,19.115,18.78,19.04,371126,0
+NOMD.US,D,20190215,000000,19.17,19.36,19.07,19.25,402188,0
+NOMD.US,D,20190219,000000,19.17,19.24,19.05,19.12,574837,0
+NOMD.US,D,20190220,000000,19.15,19.15,18.955,18.98,490378,0
+NOMD.US,D,20190221,000000,19,19.19,18.92,18.99,812076,0
+NOMD.US,D,20190222,000000,18.93,19.01,18.62,19,944701,0
+NOMD.US,D,20190225,000000,19.03,19.16,18.645,18.7,1756564,0
+NOMD.US,D,20190226,000000,18.7,18.84,18.475,18.58,1357074,0
+NOMD.US,D,20190227,000000,18.57,19.065,18.46,18.85,2306824,0
+NOMD.US,D,20190228,000000,19.65,20.46,19.6,20.1,2130809,0
+NOMD.US,D,20190301,000000,20.23,21.105,20.17,21.05,1745842,0
+NOMD.US,D,20190304,000000,21.01,21.16,20.7,20.8,952370,0
+NOMD.US,D,20190305,000000,20.73,21.17,20.62,21.05,862135,0
+NOMD.US,D,20190306,000000,21.04,21.32,20.97,21.23,756282,0
+NOMD.US,D,20190307,000000,21.25,21.59,21.13,21.41,1260628,0
+NOMD.US,D,20190308,000000,21.38,21.46,21.12,21.24,1247834,0
+NOMD.US,D,20190311,000000,21.19,21.47,21.08,21.47,804163,0
+NOMD.US,D,20190312,000000,21.54,21.73,21.47,21.5,734100,0
+NOMD.US,D,20190313,000000,21.54,21.8,21.41,21.41,1212604,0
+NOMD.US,D,20190314,000000,21.5,21.76,21.42,21.42,531069,0
+NOMD.US,D,20190315,000000,21.39,21.81,21.24,21.55,1415310,0
+NOMD.US,D,20190318,000000,21.55,21.65,21.27,21.45,1138430,0
+NOMD.US,D,20190319,000000,21.25,21.4175,20.79,20.8,2616518,0
+NOMD.US,D,20190320,000000,19.52,20.7,19.5,20.65,15891490,0
+NOMD.US,D,20190321,000000,20.6,20.95,20.42,20.95,2715250,0
+NOMD.US,D,20190322,000000,20.85,20.99,20.23,20.23,1521797,0
+NOMD.US,D,20190325,000000,20.23,20.59,20.1,20.51,994738,0
+NOMD.US,D,20190326,000000,20.6,20.79,20.55,20.74,1341487,0
+NOMD.US,D,20190327,000000,20.8,20.855,20.44,20.72,1569841,0
+NOMD.US,D,20190328,000000,20.74,20.91,20.65,20.74,1016669,0
+NOMD.US,D,20190329,000000,20.79,20.825,20.45,20.45,1032725,0
+NOMD.US,D,20190401,000000,20.42,20.5728,20.295,20.37,928425,0
+NOMD.US,D,20190402,000000,20.35,20.54,20.24,20.3,1628608,0
+NOMD.US,D,20190403,000000,20.41,20.62,20.31,20.5,1583567,0
+NOMD.US,D,20190404,000000,20.5,20.58,20.37,20.44,1135997,0
+NOMD.US,D,20190405,000000,20.44,20.73,20.42,20.65,1294815,0
+NOMD.US,D,20190408,000000,20.53,20.75,20.53,20.58,814829,0
+NOMD.US,D,20190409,000000,20.52,20.8,20.47,20.68,802722,0
+NOMD.US,D,20190410,000000,20.67,20.96,20.67,20.8,959203,0
+NOMD.US,D,20190411,000000,20.84,20.97,20.62,20.72,802513,0
+NOMD.US,D,20190412,000000,20.71,20.8,20.52,20.7,878397,0
+NOMD.US,D,20190415,000000,20.71,20.83,20.51,20.72,848341,0
+NOMD.US,D,20190416,000000,20.68,20.85,20.65,20.71,1143171,0
+NOMD.US,D,20190417,000000,20.77,20.77,20.27,20.36,1056915,0
+NOMD.US,D,20190418,000000,20.42,20.49,20.2,20.4,826619,0
+NOMD.US,D,20190422,000000,20.36,20.905,20.21,20.9,1438994,0
+NOMD.US,D,20190423,000000,20.9,21.08,20.77,20.9,938930,0
+NOMD.US,D,20190424,000000,20.95,21.355,20.94,21.18,1265788,0
+NOMD.US,D,20190425,000000,21.1,21.355,21.04,21.21,875241,0
+NOMD.US,D,20190426,000000,21.28,21.28,20.935,21.1,685297,0
+NOMD.US,D,20190429,000000,21.16,21.2699,20.91,21.1,669582,0
+NOMD.US,D,20190430,000000,21.09,21.19,20.66,20.8,1061348,0
+NOMD.US,D,20190501,000000,20.94,21,20.6,20.66,863810,0
+NOMD.US,D,20190502,000000,20.53,20.71,20.32,20.67,667603,0
+NOMD.US,D,20190503,000000,20.66,20.97,20.45,20.83,1193558,0
+NOMD.US,D,20190506,000000,20.62,20.83,20.39,20.78,1215067,0
+NOMD.US,D,20190507,000000,20.66,20.9,20.51,20.77,1207113,0
+NOMD.US,D,20190508,000000,20.78,20.9,20.54,20.68,1512071,0
+NOMD.US,D,20190509,000000,20.7,21.64,20.7,21.37,1761601,0
+NOMD.US,D,20190510,000000,21.35,21.66,21.185,21.63,1016619,0
+NOMD.US,D,20190513,000000,21.52,21.52,21.065,21.34,1354857,0
+NOMD.US,D,20190514,000000,21.39,21.91,21.34,21.86,1410559,0
+NOMD.US,D,20190515,000000,21.82,21.895,21.53,21.81,1140265,0
+NOMD.US,D,20190516,000000,21.86,22.3,21.86,22.09,820338,0
+NOMD.US,D,20190517,000000,22.35,22.67,22.03,22.04,1042722,0
+NOMD.US,D,20190520,000000,21.93,22.05,21.85,21.89,1024599,0
+NOMD.US,D,20190521,000000,22,22.05,21.73,21.87,902157,0
+NOMD.US,D,20190522,000000,21.79,22.07,21.76,21.99,1481383,0
+NOMD.US,D,20190523,000000,21.81,21.98,21.6287,21.71,872997,0
+NOMD.US,D,20190524,000000,21.78,21.9,21.52,21.54,540656,0
+NOMD.US,D,20190528,000000,21.48,21.56,21.27,21.28,614991,0
+NOMD.US,D,20190529,000000,21.2,21.24,20.9,21.01,834206,0
+NOMD.US,D,20190530,000000,21,21.16,20.82,21.03,624637,0
+NOMD.US,D,20190531,000000,20.86,21.2699,20.86,21.22,897016,0
+NOMD.US,D,20190603,000000,21.26,21.725,21.23,21.58,1037019,0
+NOMD.US,D,20190604,000000,21.71,21.81,21.31,21.4,1183214,0
+NOMD.US,D,20190605,000000,21.52,21.605,21.25,21.31,681842,0
+NOMD.US,D,20190606,000000,21.35,21.4,21.12,21.29,655426,0
+NOMD.US,D,20190607,000000,21.35,21.53,20.9,20.92,815894,0
+NOMD.US,D,20190610,000000,20.89,21.215,20.82,20.92,511912,0
+NOMD.US,D,20190611,000000,21.06,21.12,20.675,20.71,673408,0
+NOMD.US,D,20190612,000000,20.8,20.85,20.58,20.63,611270,0
+NOMD.US,D,20190613,000000,20.59,20.665,20.1,20.15,1439609,0
+NOMD.US,D,20190614,000000,20.1,20.755,20.1,20.74,2273277,0
+NOMD.US,D,20190617,000000,20.81,21.02,20.7,20.89,940134,0
+NOMD.US,D,20190618,000000,20.86,21.03,20.27,20.31,696095,0
+NOMD.US,D,20190619,000000,20.33,20.37,20,20.32,744156,0
+NOMD.US,D,20190620,000000,20.76,20.76,20.23,20.67,1168493,0
+NOMD.US,D,20190621,000000,20.55,20.595,20.3,20.48,1072285,0
+NOMD.US,D,20190624,000000,20.49,20.75,20.43,20.56,923387,0
+NOMD.US,D,20190625,000000,20.65,20.82,20.56,20.58,799462,0
+NOMD.US,D,20190626,000000,20.51,20.62,20.22,20.34,1231271,0
+NOMD.US,D,20190627,000000,20.52,20.81,20.37,20.75,1450451,0
+NOMD.US,D,20190628,000000,20.75,21.38,20.73,21.36,1451760,0
+NOMD.US,D,20190701,000000,21.37,21.78,21.29,21.68,957121,0
+NOMD.US,D,20190702,000000,21.77,21.94,21.71,21.87,592578,0
+NOMD.US,D,20190703,000000,21.84,22.09,21.72,21.96,478402,0
+NOMD.US,D,20190705,000000,21.9,22.24,21.77,22.13,449917,0
+NOMD.US,D,20190708,000000,22.16,22.28,21.98,22.1,562328,0
+NOMD.US,D,20190709,000000,22.1,22.13,21.9,22.05,653003,0
+NOMD.US,D,20190710,000000,22.15,22.26,21.98,22.15,688833,0
+NOMD.US,D,20190711,000000,22.16,22.36,21.92,22.03,985267,0
+NOMD.US,D,20190712,000000,22.01,22.58,21.97,22.51,1117781,0
+NOMD.US,D,20190715,000000,22.51,22.63,22.26,22.33,972196,0
+NOMD.US,D,20190716,000000,22.28,22.35,22.135,22.15,300783,0
+NOMD.US,D,20190717,000000,22.25,22.36,21.97,22.24,524992,0
+NOMD.US,D,20190718,000000,22.31,22.82,22.18,22.75,916803,0
+NOMD.US,D,20190719,000000,22.78,22.97,22.73,22.73,861577,0
+NOMD.US,D,20190722,000000,22.77,22.9,22.5,22.53,608446,0
+NOMD.US,D,20190723,000000,22.56,22.655,22.37,22.63,803981,0
+NOMD.US,D,20190724,000000,22.62,22.93,22.62,22.86,964608,0
+NOMD.US,D,20190725,000000,22.86,23.06,22.58,22.75,1034470,0
+NOMD.US,D,20190726,000000,22.8,22.8,22.49,22.57,1063968,0
+NOMD.US,D,20190729,000000,22.54,22.715,22.47,22.67,665442,0
+NOMD.US,D,20190730,000000,22.61,22.82,22.37,22.82,1046449,0
+NOMD.US,D,20190731,000000,22.84,22.84,22.11,22.27,895904,0
+NOMD.US,D,20190801,000000,22.26,22.63,22.13,22.18,1262235,0
+NOMD.US,D,20190802,000000,22.21,22.335,22.12,22.26,806126,0
+NOMD.US,D,20190805,000000,22.04,22.11,21.42,21.66,888905,0
+NOMD.US,D,20190806,000000,21.66,21.82,21.45,21.55,612180,0
+NOMD.US,D,20190807,000000,21.4,22.24,21.15,21.94,1538098,0
+NOMD.US,D,20190808,000000,22.63,22.69,21.47,22.05,1542398,0
+NOMD.US,D,20190809,000000,22.05,22.05,21.22,21.29,835157,0
+NOMD.US,D,20190812,000000,21.15,21.31,20.59,20.68,597486,0
+NOMD.US,D,20190813,000000,20.57,20.76,20.11,20.32,1925350,0
+NOMD.US,D,20190814,000000,20.11,20.2,19.88,20,831552,0
+NOMD.US,D,20190815,000000,20.06,20.715,20.035,20.6,1139202,0
+NOMD.US,D,20190816,000000,20.6,21.06,20.6,20.95,1106944,0
+NOMD.US,D,20190819,000000,21.06,21.06,20.68,20.72,1124397,0
+NOMD.US,D,20190820,000000,20.7,20.77,20.33,20.33,684895,0
+NOMD.US,D,20190821,000000,20.42,20.52,20.35,20.41,705488,0
+NOMD.US,D,20190822,000000,20.45,20.7,20.39,20.57,827787,0
+NOMD.US,D,20190823,000000,20.54,20.705,20.39,20.44,562476,0
+NOMD.US,D,20190826,000000,20.52,20.63,20.38,20.46,462663,0
+NOMD.US,D,20190827,000000,20.46,20.55,20.27,20.49,668149,0
+NOMD.US,D,20190828,000000,20.41,20.475,19.99,20.04,1503352,0
+NOMD.US,D,20190829,000000,20.16,20.29,20.11,20.15,1155218,0
+NOMD.US,D,20190830,000000,20.13,20.28,20,20.15,513197,0
+NOMD.US,D,20190903,000000,20.1,20.14,19.57,19.77,1117721,0
+NOMD.US,D,20190904,000000,19.99,20.34,19.9,20.33,935142,0
+NOMD.US,D,20190905,000000,20.42,20.69,20.22,20.55,942850,0
+NOMD.US,D,20190906,000000,20.66,20.93,20.48,20.72,980856,0
+NOMD.US,D,20190909,000000,20.67,20.88,20.51,20.65,515956,0
+NOMD.US,D,20190910,000000,20.65,20.65,20.36,20.43,576740,0
+NOMD.US,D,20190911,000000,20.36,21.15,20.32,20.95,1076577,0
+NOMD.US,D,20190912,000000,20.99,21,20.75,20.79,811331,0
+NOMD.US,D,20190913,000000,20.76,21.24,20.7,21.11,905543,0
+NOMD.US,D,20190916,000000,21.04,21.35,20.9,21.16,1040054,0
+NOMD.US,D,20190917,000000,21.12,21.59,21.085,21.37,866661,0
+NOMD.US,D,20190918,000000,21.4,21.465,20.47,20.8,817696,0
+NOMD.US,D,20190919,000000,20.76,20.89,20.595,20.62,710397,0
+NOMD.US,D,20190920,000000,20.58,20.9,20.58,20.76,636433,0
+NOMD.US,D,20190923,000000,20.71,21.1,20.71,21.08,861269,0
+NOMD.US,D,20190924,000000,21.08,21.17,20.68,20.76,795059,0
+NOMD.US,D,20190925,000000,20.7,20.8,20.21,20.29,697562,0
+NOMD.US,D,20190926,000000,20.41,20.66,20.31,20.53,871367,0
+NOMD.US,D,20190927,000000,20.62,20.65,19.97,20.11,1059866,0
+NOMD.US,D,20190930,000000,20.15,20.61,20.12,20.5,740484,0
+NOMD.US,D,20191001,000000,20.51,20.59,20.25,20.51,849516,0
+NOMD.US,D,20191002,000000,20.5,20.59,20.09,20.5,1190827,0
+NOMD.US,D,20191003,000000,20.45,20.71,20.17,20.58,1264909,0
+NOMD.US,D,20191004,000000,20.64,20.75,20.34,20.42,1821872,0
+NOMD.US,D,20191007,000000,20.34,20.34,19.935,20.07,1010796,0
+NOMD.US,D,20191008,000000,19.97,20.145,19.48,19.8,1851113,0
+NOMD.US,D,20191009,000000,19.84,20.145,19.84,20.05,1314168,0
+NOMD.US,D,20191010,000000,19.99,20.1,19.62,19.63,1374767,0
+NOMD.US,D,20191011,000000,19.7,20.39,19.52,20.28,1274520,0
+NOMD.US,D,20191014,000000,20.29,20.41,19.63,19.67,592228,0
+NOMD.US,D,20191015,000000,19.62,19.76,19.265,19.29,1255677,0
+NOMD.US,D,20191016,000000,19.29,19.75,18.95,19.2,1025550,0
+NOMD.US,D,20191017,000000,19.28,19.605,19.2,19.55,1259971,0
+NOMD.US,D,20191018,000000,19.58,19.84,19.5,19.6,828588,0
+NOMD.US,D,20191021,000000,19.64,19.7,19.3,19.36,858185,0
+NOMD.US,D,20191022,000000,19.36,19.36,18.72,18.74,1845001,0
+NOMD.US,D,20191023,000000,18.78,19.015,18.59,18.89,908682,0
+NOMD.US,D,20191024,000000,18.95,19.2,18.79,19.19,1139507,0
+NOMD.US,D,20191025,000000,19.13,19.225,18.89,19.11,887637,0
+NOMD.US,D,20191028,000000,19.17,19.4401,19.13,19.2,827777,0
+NOMD.US,D,20191029,000000,19.15,19.4,19.1,19.33,991460,0
+NOMD.US,D,20191030,000000,19.4,19.49,19.12,19.17,790811,0
+NOMD.US,D,20191031,000000,19.19,19.525,19.12,19.51,983946,0
+NOMD.US,D,20191101,000000,19.68,20.58,19.57,19.96,1883534,0
+NOMD.US,D,20191104,000000,19.95,20.12,19.9,20.03,769534,0
+NOMD.US,D,20191105,000000,20.03,20.145,19.48,19.54,878146,0
+NOMD.US,D,20191106,000000,19.47,19.62,19.235,19.47,2039102,0
+NOMD.US,D,20191107,000000,19.4,20.68,19.05,19.8,1539059,0
+NOMD.US,D,20191108,000000,19.78,20.41,19.76,20.33,1531290,0
+NOMD.US,D,20191111,000000,20.31,20.39,20.09,20.2,1175939,0
+NOMD.US,D,20191112,000000,20.22,20.31,19.88,19.92,833532,0
+NOMD.US,D,20191113,000000,19.9,20.33,19.835,20.27,1055663,0
+NOMD.US,D,20191114,000000,20.3,20.6,20.165,20.46,728426,0
+NOMD.US,D,20191115,000000,20.52,20.54,20.215,20.53,669593,0
+NOMD.US,D,20191118,000000,20.49,20.655,20.46,20.61,724177,0
+NOMD.US,D,20191119,000000,20.56,20.63,20.23,20.56,961753,0
+NOMD.US,D,20191120,000000,20.5,20.92,20.37,20.72,732321,0
+NOMD.US,D,20191121,000000,20.73,20.85,20.4,20.6,1467437,0
+NOMD.US,D,20191122,000000,20.65,20.81,20.56,20.78,1061076,0
+NOMD.US,D,20191125,000000,20.74,20.9,20.62,20.67,722096,0
+NOMD.US,D,20191126,000000,20.67,20.94,20.57,20.81,1096240,0
+NOMD.US,D,20191127,000000,20.85,21.06,20.83,20.96,264737,0
+NOMD.US,D,20191129,000000,20.93,21.12,20.875,21,605022,0
+NOMD.US,D,20191202,000000,21,21,20.62,20.65,531213,0
+NOMD.US,D,20191203,000000,20.53,20.93,20.27,20.79,936505,0
+NOMD.US,D,20191204,000000,20.79,20.93,20.49,20.81,556812,0
+NOMD.US,D,20191205,000000,20.87,20.87,20.66,20.7,776829,0
+NOMD.US,D,20191206,000000,20.74,20.81,20.62,20.71,421884,0
+NOMD.US,D,20191209,000000,20.74,20.81,20.62,20.68,411114,0
+NOMD.US,D,20191210,000000,20.72,20.7764,20.59,20.65,318745,0
+NOMD.US,D,20191211,000000,20.67,20.72,20.52,20.53,412168,0
+NOMD.US,D,20191212,000000,20.55,20.67,20.01,20.12,1112365,0
+NOMD.US,D,20191213,000000,20.18,20.7,20.12,20.63,1169347,0
+NOMD.US,D,20191216,000000,20.79,21.3,20.68,21.12,908429,0
+NOMD.US,D,20191217,000000,21.18,21.28,20.92,21.23,527680,0
+NOMD.US,D,20191218,000000,21.23,21.52,21.2,21.49,938161,0
+NOMD.US,D,20191219,000000,21.57,21.84,21.52,21.68,1156994,0
+NOMD.US,D,20191220,000000,21.7,21.85,21.625,21.69,727788,0
+NOMD.US,D,20191223,000000,21.73,21.8,21.41,21.59,597626,0
+NOMD.US,D,20191224,000000,21.6,21.675,21.46,21.65,120956,0
+NOMD.US,D,20191226,000000,21.65,21.81,21.56,21.75,514905,0
+NOMD.US,D,20191227,000000,21.76,21.98,21.71,21.97,460556,0
+NOMD.US,D,20191230,000000,21.95,22.15,21.9,22.08,522237,0
+NOMD.US,D,20191231,000000,22.03,22.465,21.91,22.37,935195,0
+NOMD.US,D,20200102,000000,22.44,22.59,22.08,22.21,1291069,0
+NOMD.US,D,20200103,000000,22.05,22.37,21.91,22.25,616198,0
+NOMD.US,D,20200106,000000,22.17,22.17,21.83,21.99,542731,0
+NOMD.US,D,20200107,000000,21.94,22.06,21.71,21.81,396107,0
+NOMD.US,D,20200108,000000,21.9,22.02,21.66,21.89,730103,0
+NOMD.US,D,20200109,000000,21.87,22,21.73,21.75,755883,0
+NOMD.US,D,20200110,000000,21.83,21.87,21.37,21.4,2215906,0
+NOMD.US,D,20200113,000000,21.53,21.61,21.25,21.27,868090,0
+NOMD.US,D,20200114,000000,21.23,21.24,20.79,20.96,787286,0
+NOMD.US,D,20200115,000000,20.8,21.26,20.47,20.83,1518607,0
+NOMD.US,D,20200116,000000,20.92,21.11,20.77,20.78,1330875,0
+NOMD.US,D,20200117,000000,20.81,20.94,20.7,20.77,1816873,0
+NOMD.US,D,20200121,000000,20.7,20.7,20.3,20.56,920537,0
+NOMD.US,D,20200122,000000,20.57,20.72,20.35,20.58,1028724,0
+NOMD.US,D,20200123,000000,20.9,21.19,20.6,21.13,570384,0
+NOMD.US,D,20200124,000000,21.13,21.3,20.64,20.67,680561,0
+NOMD.US,D,20200127,000000,20.48,20.58,20.33,20.34,631255,0
+NOMD.US,D,20200128,000000,20.34,20.64,20.24,20.6,783413,0
+NOMD.US,D,20200129,000000,20.7,20.7,20.51,20.56,915351,0
+NOMD.US,D,20200130,000000,20.46,20.7,20.24,20.39,522318,0
+NOMD.US,D,20200131,000000,20.39,20.51,20.18,20.18,614640,0
+NOMD.US,D,20200203,000000,20.22,20.31,19.84,20.18,1079165,0
+NOMD.US,D,20200204,000000,20.32,20.74,20.32,20.54,810309,0
+NOMD.US,D,20200205,000000,20.64,20.69,20.15,20.2,484904,0
+NOMD.US,D,20200206,000000,20.19,20.2582,19.945,19.99,640048,0
+NOMD.US,D,20200207,000000,20,20,19.785,19.86,669738,0
+NOMD.US,D,20200210,000000,19.83,19.91,19.62,19.77,534029,0
+NOMD.US,D,20200211,000000,19.81,20.21,19.77,20.04,980638,0
+NOMD.US,D,20200212,000000,20.1,20.26,19.88,20.15,1215773,0
+NOMD.US,D,20200213,000000,20.09,20.26,19.925,20.15,670906,0
+NOMD.US,D,20200214,000000,20.2,20.325,20.02,20.08,809833,0
+NOMD.US,D,20200218,000000,20.03,20.245,19.9401,20.12,912913,0
+NOMD.US,D,20200219,000000,19.5,20.16,19.17,19.96,1378860,0
+NOMD.US,D,20200220,000000,19.98,20.15,19.75,20.03,2563165,0
+NOMD.US,D,20200221,000000,19.96,20.035,19.46,19.46,918587,0
+NOMD.US,D,20200224,000000,19.12,19.63,18.95,19.53,1510809,0
+NOMD.US,D,20200225,000000,19.58,19.74,18.52,18.55,1650115,0
+NOMD.US,D,20200226,000000,18.38,18.9,18.31,18.76,1806869,0
+NOMD.US,D,20200227,000000,18.59,18.88,17.95,18.37,2125133,0
+NOMD.US,D,20200228,000000,17.91,18.48,17.44,18.46,2015330,0
+NOMD.US,D,20200302,000000,18.41,19.43,18.27,19.41,1720825,0
+NOMD.US,D,20200303,000000,19.41,19.98,19.16,19.66,1696560,0
+NOMD.US,D,20200304,000000,19.95,20.24,19.455,20.23,1077480,0
+NOMD.US,D,20200305,000000,19.89,20.08,19.69,19.98,1058478,0
+NOMD.US,D,20200306,000000,19.54,19.75,19.11,19.53,946416,0
+NOMD.US,D,20200309,000000,18.63,19.05,18.21,18.51,1210127,0
+NOMD.US,D,20200310,000000,18.94,19.02,18.08,18.66,747525,0
+NOMD.US,D,20200311,000000,18.25,18.43,17.51,17.89,1535298,0
+NOMD.US,D,20200312,000000,16.84,17.3,15.52,15.58,2146393,0
+NOMD.US,D,20200313,000000,16.23,17.64,14.62,17.64,2775073,0
+NOMD.US,D,20200316,000000,15.98,18.66,15.98,17.2,2166896,0
+NOMD.US,D,20200317,000000,17.37,18.69,16.34,16.65,2928626,0
+NOMD.US,D,20200318,000000,15.87,16.77,15.11,15.42,2183634,0
+NOMD.US,D,20200319,000000,15.51,16.1,14.08,15.84,3215852,0
+NOMD.US,D,20200320,000000,15.75,17.36,15.75,16.65,2366786,0
+NOMD.US,D,20200323,000000,16.73,17.03,16.24,16.38,3635863,0
+NOMD.US,D,20200324,000000,16.89,17.82,16.08,16.62,2270911,0
+NOMD.US,D,20200325,000000,16.6,16.99,16.13,16.49,2486324,0
+NOMD.US,D,20200326,000000,16.47,17.355,16.415,16.9,2726710,0
+NOMD.US,D,20200327,000000,16.5,18.04,16.26,17.6,2091883,0
+NOMD.US,D,20200330,000000,17.78,18.08,17.33,17.69,1299404,0
+NOMD.US,D,20200331,000000,17.8,18.81,17.75,18.56,1565305,0
+NOMD.US,D,20200401,000000,18.45,18.62,17.85,18.38,1598307,0
+NOMD.US,D,20200402,000000,18.25,19.09,18.22,19.08,1096402,0
+NOMD.US,D,20200403,000000,18.95,19.23,18.52,18.94,967071,0
+NOMD.US,D,20200406,000000,19.07,19.41,18.66,18.83,787251,0
+NOMD.US,D,20200407,000000,18.83,19.29,18.52,18.78,1683131,0
+NOMD.US,D,20200408,000000,18.94,19.28,18.6,19,904293,0
+NOMD.US,D,20200409,000000,19,19.27,18.86,18.98,1091956,0
+NOMD.US,D,20200413,000000,18.91,19.3327,18.74,19.13,835477,0
+NOMD.US,D,20200414,000000,19.11,19.46,18.95,19.18,933925,0
+NOMD.US,D,20200415,000000,19,19.33,18.6345,19.17,1236438,0
+NOMD.US,D,20200416,000000,19.22,19.76,19.085,19.61,976599,0
+NOMD.US,D,20200417,000000,19.74,20.39,19.55,20.33,2404031,0
+NOMD.US,D,20200420,000000,20.32,20.9,20.15,20.58,1930516,0
+NOMD.US,D,20200421,000000,20.42,20.76,20.19,20.72,1495453,0
+NOMD.US,D,20200422,000000,20.89,21.21,20.755,20.82,2065251,0
+NOMD.US,D,20200423,000000,20.74,21.07,20.45,20.75,1975989,0
+NOMD.US,D,20200424,000000,20.95,21.05,20.58,20.92,1031981,0
+NOMD.US,D,20200427,000000,21.15,21.2,20.65,20.79,1872264,0
+NOMD.US,D,20200428,000000,20.8,21.06,20.53,20.7,1537276,0
+NOMD.US,D,20200429,000000,20.61,21.17,20.61,20.9,1173425,0
+NOMD.US,D,20200430,000000,20.95,20.95,20.445,20.61,3192523,0
+NOMD.US,D,20200501,000000,20.47,21.28,20.47,21.17,940984,0
+NOMD.US,D,20200504,000000,21.18,21.18,20.47,20.66,1204861,0
+NOMD.US,D,20200505,000000,20.68,21.17,20.22,20.25,1285477,0
+NOMD.US,D,20200506,000000,20.37,21.43,20.22,20.72,1951167,0
+NOMD.US,D,20200507,000000,20.9,21.045,19.75,20.65,3375061,0
+NOMD.US,D,20200508,000000,20.84,21.82,20.69,21.65,1736714,0
+NOMD.US,D,20200511,000000,21.7,22.22,21.61,22.19,1654473,0
+NOMD.US,D,20200512,000000,22.27,22.938,21.9,22.31,1769215,0
+NOMD.US,D,20200513,000000,22.37,22.82,21.98,22.35,1319204,0
+NOMD.US,D,20200514,000000,22.28,22.48,21.87,22,1951337,0
+NOMD.US,D,20200515,000000,21.98,22.34,21.87,22,1358355,0
+NOMD.US,D,20200518,000000,22.12,22.2318,21.735,21.83,1665883,0
+NOMD.US,D,20200519,000000,21.81,21.96,21.44,21.44,781001,0
+NOMD.US,D,20200520,000000,21.74,21.88,21.27,21.61,1993260,0
+NOMD.US,D,20200521,000000,21.61,21.72,21.11,21.41,913642,0
+NOMD.US,D,20200522,000000,21.31,21.38,21.14,21.28,716566,0
+NOMD.US,D,20200526,000000,21.45,21.597,20.9,20.9,1454330,0
+NOMD.US,D,20200527,000000,20.87,21.3,20.21,21.29,1594478,0
+NOMD.US,D,20200528,000000,21.3,21.48,20.87,21.12,1261520,0
+NOMD.US,D,20200529,000000,21,21.26,20.91,21.18,1199065,0
+NOMD.US,D,20200601,000000,21.18,21.79,21.12,21.61,1039987,0
+NOMD.US,D,20200602,000000,21.55,21.66,21.15,21.26,1067157,0
+NOMD.US,D,20200603,000000,21.35,21.57,20.985,21.3,1598993,0
+NOMD.US,D,20200604,000000,21.22,21.82,21.03,21.08,1344714,0
+NOMD.US,D,20200605,000000,21.16,21.43,20.56,20.62,1949379,0
+NOMD.US,D,20200608,000000,20.6,21.51,20.58,21.37,888417,0
+NOMD.US,D,20200609,000000,21.36,21.4,20.83,21.04,830059,0
+NOMD.US,D,20200610,000000,21.36,21.54,20.76,21.29,1889690,0
+NOMD.US,D,20200611,000000,21.08,21.53,20.87,20.89,1202128,0
+NOMD.US,D,20200612,000000,21.11,21.3,20.765,21.08,1115313,0
+NOMD.US,D,20200615,000000,20.96,21.53,20.73,21.52,773614,0
+NOMD.US,D,20200616,000000,21.78,21.86,21.4301,21.62,630479,0
+NOMD.US,D,20200617,000000,21.73,22.1,21.53,21.78,722094,0
+NOMD.US,D,20200618,000000,21.75,21.93,21.45,21.63,512191,0
+NOMD.US,D,20200619,000000,22.01,22.12,21.76,21.93,1018822,0
+NOMD.US,D,20200622,000000,22.02,22.11,21.6,21.67,508424,0
+NOMD.US,D,20200623,000000,21.76,21.91,21.6,21.61,872942,0
+NOMD.US,D,20200624,000000,21.47,21.66,20.91,21.39,1102735,0
+NOMD.US,D,20200625,000000,21.4,21.54,21.17,21.37,792431,0
+NOMD.US,D,20200626,000000,21.39,21.4389,20.875,20.96,733919,0
+NOMD.US,D,20200629,000000,20.95,21.18,20.72,21.07,1493236,0
+NOMD.US,D,20200630,000000,21.17,21.46,21.08,21.45,808535,0
+NOMD.US,D,20200701,000000,21.41,21.69,21.22,21.3,553132,0
+NOMD.US,D,20200702,000000,21.32,21.42,21.13,21.26,555948,0
+NOMD.US,D,20200706,000000,21.48,21.51,21.06,21.3,862129,0
+NOMD.US,D,20200707,000000,21.23,21.435,21.07,21.2,861248,0
+NOMD.US,D,20200708,000000,21.28,21.28,20.87,21.01,963465,0
+NOMD.US,D,20200709,000000,21.03,21.145,20.79,20.83,578987,0
+NOMD.US,D,20200710,000000,20.81,21.235,20.66,21.13,524852,0
+NOMD.US,D,20200713,000000,21.33,21.48,21.01,21.04,605212,0
+NOMD.US,D,20200714,000000,21,21.44,21,21.4,659789,0
+NOMD.US,D,20200715,000000,21.56,21.61,21.24,21.49,832584,0
+NOMD.US,D,20200716,000000,21.56,21.68,21.37,21.47,546212,0
+NOMD.US,D,20200717,000000,21.56,21.72,21.42,21.56,559285,0
+NOMD.US,D,20200720,000000,21.52,21.57,21.17,21.29,635872,0
+NOMD.US,D,20200721,000000,21.43,21.64,21.265,21.33,559336,0
+NOMD.US,D,20200722,000000,21.3,21.505,21.11,21.43,1473668,0
+NOMD.US,D,20200723,000000,21.52,21.93,21.45,21.73,695395,0
+NOMD.US,D,20200724,000000,21.73,21.82,21.52,21.75,668179,0
+NOMD.US,D,20200727,000000,21.66,22.16,21.6,22.11,526180,0
+NOMD.US,D,20200728,000000,22,22.5,21.96,22.37,770530,0
+NOMD.US,D,20200729,000000,22.46,22.77,22.15,22.63,983871,0
+NOMD.US,D,20200730,000000,22.43,22.885,22.29,22.78,1213423,0
+NOMD.US,D,20200731,000000,22.77,23.12,22.76,23.06,949013,0
+NOMD.US,D,20200803,000000,23.32,23.6,23.225,23.45,1136571,0
+NOMD.US,D,20200804,000000,23.78,23.86,23.4,23.48,1039876,0
+NOMD.US,D,20200805,000000,23.41,23.63,22.92,23.34,1550481,0
+NOMD.US,D,20200806,000000,24.94,25,24,24.56,2173204,0
+NOMD.US,D,20200807,000000,24.54,24.74,24.295,24.5,1732096,0
+NOMD.US,D,20200810,000000,24.55,24.59,24.14,24.15,1298801,0
+NOMD.US,D,20200811,000000,24.39,24.57,24.12,24.31,1599005,0
+NOMD.US,D,20200812,000000,24.65,24.72,24.34,24.46,715926,0
+NOMD.US,D,20200813,000000,24.45,24.645,24.33,24.45,926883,0
+NOMD.US,D,20200814,000000,24.39,24.5825,24.25,24.3,697055,0
+NOMD.US,D,20200817,000000,24.25,24.56,24.1,24.49,887166,0
+NOMD.US,D,20200818,000000,24.5,24.99,24.46,24.91,1179997,0
+NOMD.US,D,20200819,000000,24.78,24.96,24.48,24.73,970894,0
+NOMD.US,D,20200820,000000,24.67,25.13,24.67,24.81,902725,0
+NOMD.US,D,20200821,000000,24.72,25.02,24.61,24.87,743773,0
+NOMD.US,D,20200824,000000,24.97,25,24.6,25,1147835,0
+NOMD.US,D,20200825,000000,25.08,25.14,24.842,24.96,614600,0
+NOMD.US,D,20200826,000000,25.01,25.24,24.85,24.86,689551,0
+NOMD.US,D,20200827,000000,24.91,25.04,24.61,24.85,1009021,0
+NOMD.US,D,20200828,000000,24.79,24.92,24.44,24.53,1232879,0
+NOMD.US,D,20200831,000000,24.47,24.82,24.26,24.66,1598426,0
+NOMD.US,D,20200901,000000,24.67,24.93,24.425,24.86,1909489,0
+NOMD.US,D,20200902,000000,24.84,25.08,24.62,24.83,2236779,0
+NOMD.US,D,20200903,000000,24.6,24.72,24.3,24.6,3397240,0
+NOMD.US,D,20200904,000000,24.65,24.97,24.57,24.9,2273671,0
+NOMD.US,D,20200908,000000,24.84,24.925,24.53,24.82,4275521,0
+NOMD.US,D,20200909,000000,24.9,25.25,24.7,24.9,4107917,0
+NOMD.US,D,20200910,000000,25.1,26.4,25.07,26.36,3105735,0
+NOMD.US,D,20200911,000000,26.24,26.39,25.62,25.62,1675275,0
+NOMD.US,D,20200914,000000,25.71,25.87,25.3,25.3,1923059,0
+NOMD.US,D,20200915,000000,25.45,25.84,25.2,25.45,1135799,0
+NOMD.US,D,20200916,000000,25.64,26.02,25.56,25.83,1424651,0
+NOMD.US,D,20200917,000000,25.64,26.13,25.3,26.12,1136219,0
+NOMD.US,D,20200918,000000,26.12,26.24,25.4,25.62,783544,0
+NOMD.US,D,20200921,000000,25.44,25.69,24.96,25.49,1566538,0
+NOMD.US,D,20200922,000000,25.46,25.68,25.255,25.29,830186,0
+NOMD.US,D,20200923,000000,25.31,25.39,24.7,24.71,917289,0
+NOMD.US,D,20200924,000000,24.65,25.145,24.47,24.85,1288043,0
+NOMD.US,D,20200925,000000,24.8,25.24,24.6,25.01,1339902,0
+NOMD.US,D,20200928,000000,25.12,25.24,24.83,25.1,1155460,0
+NOMD.US,D,20200929,000000,25.4,25.63,25.2,25.3,1239409,0
+NOMD.US,D,20200930,000000,25.25,25.53,25.09,25.48,1021859,0
+NOMD.US,D,20201001,000000,25.61,25.72,25.25,25.63,916178,0
+NOMD.US,D,20201002,000000,25.53,25.91,25.505,25.83,1092646,0
+NOMD.US,D,20201005,000000,25.86,26.12,25.68,26.05,1461936,0
+NOMD.US,D,20201006,000000,26.1,26.31,25.69,25.74,1267074,0
+NOMD.US,D,20201007,000000,25.74,25.81,25.42,25.72,1381131,0
+NOMD.US,D,20201008,000000,25.78,25.97,25.5,25.51,1159449,0
+NOMD.US,D,20201009,000000,25.68,25.89,25.43,25.58,768885,0
+NOMD.US,D,20201012,000000,25.61,26.41,25.58,26.12,1022487,0
+NOMD.US,D,20201013,000000,26.2,26.3,25.985,26.13,379164,0
+NOMD.US,D,20201014,000000,26.12,26.21,25.63,25.68,575015,0
+NOMD.US,D,20201015,000000,25.54,25.85,25.36,25.74,1035937,0
+NOMD.US,D,20201016,000000,25.76,25.98,25.61,25.63,457857,0
+NOMD.US,D,20201019,000000,25.63,25.75,25.33,25.37,568251,0
+NOMD.US,D,20201020,000000,25.42,25.57,25.3,25.31,921664,0
+NOMD.US,D,20201021,000000,25.28,25.48,25.15,25.19,1296374,0
+NOMD.US,D,20201022,000000,25.15,25.27,24.89,24.89,1392482,0
+NOMD.US,D,20201023,000000,24.9,25.3,24.87,25.2,1135478,0
+NOMD.US,D,20201026,000000,25.33,25.39,25.11,25.18,768839,0
+NOMD.US,D,20201027,000000,25.2,25.55,25.11,25.3,1313128,0
+NOMD.US,D,20201028,000000,25.15,25.25,24.5,24.54,1025595,0
+NOMD.US,D,20201029,000000,24.55,24.91,24.4062,24.77,1245287,0
+NOMD.US,D,20201030,000000,24.64,24.72,24.02,24.25,1795523,0
+NOMD.US,D,20201102,000000,24.28,25.01,24.28,24.9,922288,0
+NOMD.US,D,20201103,000000,25.07,25.63,25.055,25.43,1012307,0
+NOMD.US,D,20201104,000000,25.47,25.98,25.36,25.64,1036830,0
+NOMD.US,D,20201105,000000,25.25,25.7,23.93,24.74,2740715,0
+NOMD.US,D,20201106,000000,24.94,25.25,24.34,24.49,1400310,0
+NOMD.US,D,20201109,000000,24.79,24.89,22.55,22.61,3190645,0
+NOMD.US,D,20201110,000000,22.49,23.52,22.44,23.07,1822467,0
+NOMD.US,D,20201111,000000,23.26,23.79,23.21,23.68,2538306,0
+NOMD.US,D,20201112,000000,23.7,23.9,23.35,23.53,921332,0
+NOMD.US,D,20201113,000000,23.6,23.77,23.365,23.41,1018591,0
+NOMD.US,D,20201116,000000,23.2,23.51,23.13,23.28,1194343,0
+NOMD.US,D,20201117,000000,23.28,23.72,23.18,23.5,1488850,0
+NOMD.US,D,20201118,000000,23.58,23.72,23.33,23.34,982460,0
+NOMD.US,D,20201119,000000,23.35,23.47,23.22,23.25,627187,0
+NOMD.US,D,20201120,000000,23.22,23.5,23.05,23.35,962549,0
+NOMD.US,D,20201123,000000,23.41,23.62,23.31,23.46,853715,0
+NOMD.US,D,20201124,000000,23.5,23.655,23.08,23.48,1510407,0
+NOMD.US,D,20201125,000000,23.58,23.7,23.32,23.4,692498,0
+NOMD.US,D,20201127,000000,23.42,23.75,23.39,23.58,413482,0
+NOMD.US,D,20201130,000000,23.62,24.18,23.59,24.15,1619375,0
+NOMD.US,D,20201201,000000,24.14,24.43,24.02,24.28,901446,0
+NOMD.US,D,20201202,000000,24.23,24.34,23.79,23.84,868592,0
+NOMD.US,D,20201203,000000,24.03,24.725,24.03,24.46,1198015,0
+NOMD.US,D,20201204,000000,24.5,24.68,24.16,24.31,713983,0
+NOMD.US,D,20201207,000000,24.32,24.49,24.1,24.32,480193,0
+NOMD.US,D,20201208,000000,24.9,25.49,24.44,25.39,1752701,0
+NOMD.US,D,20201209,000000,25.33,25.57,25.09,25.2,1329882,0
+NOMD.US,D,20201210,000000,25.1,25.35,25.025,25.05,930291,0
+NOMD.US,D,20201211,000000,25.13,25.3,25.02,25.02,1529318,0
+NOMD.US,D,20201214,000000,25.03,25.245,24.68,24.75,1569421,0
+NOMD.US,D,20201215,000000,24.85,25.14,24.61,24.66,1464355,0
+NOMD.US,D,20201216,000000,24.66,24.985,24.66,24.79,1391573,0
+NOMD.US,D,20201217,000000,25.01,25.27,24.94,25.08,795067,0
+NOMD.US,D,20201218,000000,25.08,25.4,25.08,25.21,909709,0
+NOMD.US,D,20201221,000000,24.89,25.07,24.63,25.07,1573909,0
+NOMD.US,D,20201222,000000,24.97,25.42,24.97,25.19,902459,0
+NOMD.US,D,20201223,000000,25.27,25.48,25.21,25.22,790692,0
+NOMD.US,D,20201224,000000,25.13,25.33,25.08,25.17,434896,0
+NOMD.US,D,20201228,000000,25.28,25.55,25.15,25.52,1370952,0
+NOMD.US,D,20201229,000000,25.59,25.78,25.195,25.23,730289,0
+NOMD.US,D,20201230,000000,25.17,25.31,25.05,25.07,949881,0
+NOMD.US,D,20201231,000000,25.11,25.51,25,25.42,986478,0
+NOMD.US,D,20210104,000000,25.51,25.52,25.1301,25.4,560099,0
+NOMD.US,D,20210105,000000,25.38,25.85,25.29,25.58,691875,0
+NOMD.US,D,20210106,000000,25.51,25.95,24.9,25.02,940591,0
+NOMD.US,D,20210107,000000,25.03,25.42,24.98,25.07,753136,0
+NOMD.US,D,20210108,000000,25.13,25.49,24.8,25.48,1186762,0
+NOMD.US,D,20210111,000000,25.42,25.7,25.11,25.45,1064586,0
+NOMD.US,D,20210112,000000,25.45,25.65,25,25.25,976851,0
+NOMD.US,D,20210113,000000,25.22,25.49,25.02,25.04,1008362,0
+NOMD.US,D,20210114,000000,25.12,25.74,25.03,25.61,740481,0
+NOMD.US,D,20210115,000000,25.65,25.86,25.29,25.4,783852,0
+NOMD.US,D,20210119,000000,25.55,25.79,25.28,25.63,724219,0
+NOMD.US,D,20210120,000000,25.6,25.88,25.44,25.76,607431,0
+NOMD.US,D,20210121,000000,25.88,25.91,25.46,25.65,514070,0
+NOMD.US,D,20210122,000000,25.62,25.98,25.51,25.9,436131,0
+NOMD.US,D,20210125,000000,25.94,26.74,25.69,26.61,712814,0
+NOMD.US,D,20210126,000000,26.64,26.99,26.33,26.51,1120968,0
+NOMD.US,D,20210127,000000,26.35,26.71,25.64,25.67,1278764,0
+NOMD.US,D,20210128,000000,25.52,25.82,25.34,25.46,1375238,0
+NOMD.US,D,20210129,000000,25.25,25.5,24.99,25.1,1053392,0
+NOMD.US,D,20210201,000000,25.25,25.58,24.76,25.41,945727,0
+NOMD.US,D,20210202,000000,25.59,26.05,25.28,25.8,628258,0
+NOMD.US,D,20210203,000000,25.85,25.95,25.37,25.64,662159,0
+NOMD.US,D,20210204,000000,25.74,25.91,25.4807,25.77,492308,0
+NOMD.US,D,20210205,000000,25.85,26.28,25.82,26.09,518788,0
+NOMD.US,D,20210208,000000,26.26,26.4,26.09,26.24,434462,0
+NOMD.US,D,20210209,000000,26.33,26.3744,26.12,26.35,367470,0
+NOMD.US,D,20210210,000000,26.43,26.67,26.04,26.21,432227,0
+NOMD.US,D,20210211,000000,26.21,26.35,26.03,26.17,571093,0
+NOMD.US,D,20210212,000000,26.13,26.59,25.9,26.54,616316,0
+NOMD.US,D,20210216,000000,26.62,26.71,26.12,26.32,768207,0
+NOMD.US,D,20210217,000000,26.59,26.67,25.9,26.1,1298877,0
+NOMD.US,D,20210218,000000,26.22,26.41,26.04,26.07,750049,0
+NOMD.US,D,20210219,000000,26.15,26.37,25.71,26.37,2561323,0
+NOMD.US,D,20210222,000000,26.14,26.37,25.26,25.38,853469,0
+NOMD.US,D,20210223,000000,25.31,26.02,24.9,25.89,902488,0
+NOMD.US,D,20210224,000000,25.81,25.96,25.07,25.07,701902,0
+NOMD.US,D,20210225,000000,24.79,25.5,24.07,24.43,1485021,0
+NOMD.US,D,20210226,000000,24,24.31,23.18,23.62,1501690,0
+NOMD.US,D,20210301,000000,23.89,24.53,23.63,24.17,2477615,0
+NOMD.US,D,20210302,000000,24.26,24.43,23.92,23.95,1500331,0
+NOMD.US,D,20210303,000000,24,24.24,23.57,24.12,1220821,0
+NOMD.US,D,20210304,000000,24.2,24.89,24.15,24.7,992552,0
+NOMD.US,D,20210305,000000,24.74,25.03,24.55,24.95,917594,0
+NOMD.US,D,20210308,000000,24.92,25.17,24.53,25.13,988647,0
+NOMD.US,D,20210309,000000,25.36,25.89,25.26,25.36,952421,0
+NOMD.US,D,20210310,000000,25.4,25.97,25.12,25.89,835396,0
+NOMD.US,D,20210311,000000,25.93,26.35,25.88,26.02,555847,0
+NOMD.US,D,20210312,000000,26.13,26.17,25.6,25.75,463275,0
+NOMD.US,D,20210315,000000,25.69,25.98,25.47,25.98,713551,0
+NOMD.US,D,20210316,000000,26.1,26.688,25.91,26.65,811155,0
+NOMD.US,D,20210317,000000,26.59,26.98,26.56,26.95,853384,0
+NOMD.US,D,20210318,000000,26.98,27.18,26.69,27.08,1230051,0
+NOMD.US,D,20210319,000000,27.13,27.58,27.005,27.06,770237,0
+NOMD.US,D,20210322,000000,27.1,27.32,26.86,27.27,841460,0
+NOMD.US,D,20210323,000000,27.37,27.48,26.88,26.99,366055,0
+NOMD.US,D,20210324,000000,26.86,27.06,26.49,27.01,1109680,0
+NOMD.US,D,20210325,000000,27.14,27.24,26.71,26.84,497104,0
+NOMD.US,D,20210326,000000,26.94,27.53,26.84,27.47,474785,0
+NOMD.US,D,20210329,000000,28.03,28.34,27.7,27.9,711656,0
+NOMD.US,D,20210330,000000,28,28.33,27.865,27.9,718746,0
+NOMD.US,D,20210331,000000,27.85,28.09,27.42,27.46,1113489,0
+NOMD.US,D,20210401,000000,27.49,28.02,27.33,27.92,697794,0
+NOMD.US,D,20210405,000000,27.99,28.04,27.66,27.85,404154,0
+NOMD.US,D,20210406,000000,27.69,28.11,27.69,28.03,748271,0
+NOMD.US,D,20210407,000000,28.07,28.07,27.77,27.81,401680,0
+NOMD.US,D,20210408,000000,27.96,28.45,27.72,28.42,506375,0
+NOMD.US,D,20210409,000000,28.35,28.75,28.32,28.53,1007130,0
+NOMD.US,D,20210412,000000,28.58,29.21,28.485,29.13,738978,0
+NOMD.US,D,20210413,000000,29.04,29.37,28.71,28.79,609710,0
+NOMD.US,D,20210414,000000,28.96,29.03,28.61,28.75,467688,0
+NOMD.US,D,20210415,000000,28.9,29.18,28.82,29.03,895245,0
+NOMD.US,D,20210416,000000,29.15,29.29,28.78,29.11,289965,0
+NOMD.US,D,20210419,000000,29.02,29.41,28.8,29.38,511824,0
+NOMD.US,D,20210420,000000,29.3,29.56,29.19,29.43,449536,0
+NOMD.US,D,20210421,000000,29.56,29.56,29.23,29.37,663990,0
+NOMD.US,D,20210422,000000,29.4,29.45,29.0601,29.26,565441,0
+NOMD.US,D,20210423,000000,29.26,29.26,28.86,29.04,370784,0
+NOMD.US,D,20210426,000000,28.98,29.17,28.8891,29.06,434453,0
+NOMD.US,D,20210427,000000,29,29.26,28.95,29.21,712538,0
+NOMD.US,D,20210428,000000,29.29,29.54,29.15,29.31,657566,0
+NOMD.US,D,20210429,000000,29.33,29.66,29.24,29.26,631234,0
+NOMD.US,D,20210430,000000,29.23,29.34,29.07,29.16,445044,0
+NOMD.US,D,20210503,000000,29,29.5167,28.95,29.17,1080913,0
+NOMD.US,D,20210504,000000,29.06,29.33,28.84,29.05,932009,0
+NOMD.US,D,20210505,000000,29.34,29.34,28.84,29.17,294176,0
+NOMD.US,D,20210506,000000,29.31,29.63,28.91,29.01,623954,0
+NOMD.US,D,20210507,000000,28.98,29.27,28.615,28.74,513671,0
+NOMD.US,D,20210510,000000,28.8,28.97,28.59,28.7,612611,0
+NOMD.US,D,20210511,000000,28.7,28.86,28.28,28.36,662961,0
+NOMD.US,D,20210512,000000,28.3,28.71,28.27,28.48,808299,0
+NOMD.US,D,20210513,000000,28.42,28.84,28.42,28.73,490341,0
+NOMD.US,D,20210514,000000,28.86,29.24,28.8,28.85,711619,0
+NOMD.US,D,20210517,000000,28.89,29.1,28.75,28.95,378535,0
+NOMD.US,D,20210518,000000,28.93,29.26,28.75,29,887610,0
+NOMD.US,D,20210519,000000,29.01,29.18,28.7,28.85,648765,0
+NOMD.US,D,20210520,000000,28.94,29.9876,28.94,29.78,2140254,0
+NOMD.US,D,20210521,000000,30.02,30.58,29.97,30.44,1197427,0
+NOMD.US,D,20210524,000000,30.32,30.74,30.29,30.5,574451,0
+NOMD.US,D,20210525,000000,30.52,30.94,30.33,30.94,1102713,0
+NOMD.US,D,20210526,000000,31.17,31.17,30.21,30.21,732894,0
+NOMD.US,D,20210527,000000,30.13,30.585,30.13,30.41,749359,0
+NOMD.US,D,20210528,000000,30.45,30.81,30.36,30.67,979795,0
+NOMD.US,D,20210601,000000,30.71,31.1,30.71,31.07,723377,0
+NOMD.US,D,20210602,000000,31.11,31.24,31,31.14,1204244,0
+NOMD.US,D,20210603,000000,31.1,31.4,31,31.39,610430,0
+NOMD.US,D,20210604,000000,31.41,31.85,31.39,31.64,695590,0
+NOMD.US,D,20210607,000000,31.67,31.7137,31.02,31.32,585238,0
+NOMD.US,D,20210608,000000,31.38,31.65,31.1593,31.35,931399,0
+NOMD.US,D,20210609,000000,31.3,31.42,30.872,31.07,640742,0
+NOMD.US,D,20210610,000000,30.98,31.29,30.86,31.23,631113,0
+NOMD.US,D,20210611,000000,31.25,31.32,30.99,31.16,369603,0
+NOMD.US,D,20210614,000000,31,31.0806,30.715,30.85,609767,0
+NOMD.US,D,20210615,000000,30.95,30.95,30.32,30.44,480167,0
+NOMD.US,D,20210616,000000,30.41,30.58,30.09,30.1,332030,0
+NOMD.US,D,20210617,000000,30.05,30.3,29.77,30.14,488084,0
+NOMD.US,D,20210618,000000,30.04,30.1,28.98,29.2,1091221,0
+NOMD.US,D,20210621,000000,29.22,29.55,29.08,29.19,559580,0
+NOMD.US,D,20210622,000000,29.13,29.21,28.72,28.95,1445769,0
+NOMD.US,D,20210623,000000,28.89,28.99,27.89,28.08,942375,0
+NOMD.US,D,20210624,000000,28.07,28.3,28.01,28.09,755648,0
+NOMD.US,D,20210625,000000,27.97,28.47,27.88,28.41,941417,0
+NOMD.US,D,20210628,000000,28.49,28.915,28.49,28.58,660753,0
+NOMD.US,D,20210629,000000,28.66,28.85,28.22,28.39,625724,0
+NOMD.US,D,20210630,000000,28.36,28.47,28.07,28.27,577305,0
+NOMD.US,D,20210701,000000,28.26,28.56,28.13,28.29,402810,0
+NOMD.US,D,20210702,000000,28.28,28.46,28.05,28.16,805714,0
+NOMD.US,D,20210706,000000,28.12,28.6,28.11,28.57,891410,0
+NOMD.US,D,20210707,000000,28.67,28.7714,27.94,28.06,501520,0
+NOMD.US,D,20210708,000000,27.74,28.47,27.63,28.26,573056,0
+NOMD.US,D,20210709,000000,28.38,28.63,28.275,28.51,387237,0
+NOMD.US,D,20210712,000000,28.41,28.515,28.21,28.41,651775,0
+NOMD.US,D,20210713,000000,28.27,28.43,27.89,28,845828,0
+NOMD.US,D,20210714,000000,27.96,28.15,27.52,27.58,734497,0
+NOMD.US,D,20210715,000000,27.52,27.67,27.11,27.39,645968,0
+NOMD.US,D,20210716,000000,27.38,27.57,27.28,27.41,511630,0
+NOMD.US,D,20210719,000000,27.18,27.38,26.78,27,641225,0
+NOMD.US,D,20210720,000000,27.02,27.34,26.75,26.83,795671,0
+NOMD.US,D,20210721,000000,26.98,27.05,26.69,26.7,934698,0
+NOMD.US,D,20210722,000000,26.82,26.85,26.2,26.34,832655,0
+NOMD.US,D,20210723,000000,26.32,26.83,26.16,26.69,412810,0
+NOMD.US,D,20210726,000000,26.56,27.21,26.53,26.91,989016,0
+NOMD.US,D,20210727,000000,26.865,26.98,26.465,26.53,536410,0
+NOMD.US,D,20210728,000000,26.33,26.56,26.29,26.43,1009530,0
+NOMD.US,D,20210729,000000,26.64,26.68,26.18,26.31,829245,0
+NOMD.US,D,20210730,000000,26.41,26.59,25.99,26.12,509051,0
+NOMD.US,D,20210802,000000,26.12,26.41,26.01,26.26,990482,0
+NOMD.US,D,20210803,000000,26.4,26.4,25.881,26.01,725211,0
+NOMD.US,D,20210804,000000,26.03,26.19,25.61,25.94,997946,0
+NOMD.US,D,20210805,000000,26.26,27.81,26.26,27.31,1558209,0
+NOMD.US,D,20210806,000000,27.24,27.5653,26.71,27.18,928256,0
+NOMD.US,D,20210809,000000,27.31,27.46,26.85,27.36,697033,0
+NOMD.US,D,20210810,000000,27.29,27.56,26.99,27.22,2132913,0
+NOMD.US,D,20210811,000000,27.16,27.5,27.07,27.22,648092,0
+NOMD.US,D,20210812,000000,27.34,27.39,27.03,27.03,447257,0
+NOMD.US,D,20210813,000000,27.1,27.76,27.07,27.64,754373,0
+NOMD.US,D,20210816,000000,27.7,27.735,27.215,27.46,582681,0
+NOMD.US,D,20210817,000000,27.36,27.6562,27.36,27.39,497761,0
+NOMD.US,D,20210818,000000,27.37,27.5,26.96,26.96,370017,0
+NOMD.US,D,20210819,000000,26.83,27.05,26.78,26.89,436573,0
+NOMD.US,D,20210820,000000,26.81,27.19,26.75,27.18,368324,0
+NOMD.US,D,20210823,000000,27.25,27.39,26.98,27,357781,0
+NOMD.US,D,20210824,000000,26.8,27.085,26.6,26.69,528591,0
+NOMD.US,D,20210825,000000,26.73,26.77,26.33,26.6,705064,0
+NOMD.US,D,20210826,000000,26.5,26.72,26.095,26.17,579084,0
+NOMD.US,D,20210827,000000,26.16,26.51,26.05,26.37,358296,0
+NOMD.US,D,20210830,000000,26.37,26.7,26.285,26.37,452321,0
+NOMD.US,D,20210831,000000,26.43,26.61,26.34,26.39,475517,0
+NOMD.US,D,20210901,000000,26.46,26.95,26.46,26.85,368962,0
+NOMD.US,D,20210902,000000,26.97,27.205,26.95,27.15,571085,0
+NOMD.US,D,20210903,000000,27.21,27.45,26.955,26.96,558129,0
+NOMD.US,D,20210907,000000,26.88,27.06,26.68,26.83,550491,0
+NOMD.US,D,20210908,000000,26.79,27.11,26.79,26.9,376279,0
+NOMD.US,D,20210909,000000,26.85,26.98,26.232,26.32,555009,0
+NOMD.US,D,20210910,000000,26.37,26.4,25.886,26.3,645952,0
+NOMD.US,D,20210913,000000,26.48,27.33,26.46,26.6,746709,0
+NOMD.US,D,20210914,000000,26.6,26.66,25.96,26.42,591770,0
+NOMD.US,D,20210915,000000,26.48,26.88,26.4,26.82,517393,0
+NOMD.US,D,20210916,000000,26.9,27.05,26.6,26.85,656239,0
+NOMD.US,D,20210917,000000,26.86,27.71,26.82,27.62,1261090,0
+NOMD.US,D,20210920,000000,27.32,27.55,27.0864,27.38,803475,0
+NOMD.US,D,20210921,000000,27.53,28.23,27.515,28.2,1179018,0
+NOMD.US,D,20210922,000000,28.33,28.61,27.73,27.78,1090293,0
+NOMD.US,D,20210923,000000,27.92,28.19,27.61,28.07,463503,0
+NOMD.US,D,20210924,000000,28.03,28.3,28.03,28.06,422238,0
+NOMD.US,D,20210927,000000,28.18,28.42,27.885,27.89,649314,0
+NOMD.US,D,20210928,000000,27.87,27.93,27.52,27.59,445431,0
+NOMD.US,D,20210929,000000,27.64,27.985,27.61,27.81,479120,0
+NOMD.US,D,20210930,000000,27.87,28.28,27.12,27.56,964345,0
+NOMD.US,D,20211001,000000,27.75,28.36,27.75,28.31,602926,0
+NOMD.US,D,20211004,000000,28.38,28.86,28.31,28.79,531360,0
+NOMD.US,D,20211005,000000,28.8,28.92,28.575,28.71,432357,0
+NOMD.US,D,20211006,000000,28.73,28.82,28.18,28.75,1036245,0
+NOMD.US,D,20211007,000000,28.71,28.86,27.81,27.85,903953,0
+NOMD.US,D,20211008,000000,27.86,27.99,27.5,27.61,712838,0
+NOMD.US,D,20211011,000000,27.71,28.09,27.6369,27.95,278955,0
+NOMD.US,D,20211012,000000,27.98,28.06,27.6,27.69,253367,0
+NOMD.US,D,20211013,000000,27.78,28.01,27.59,27.94,313002,0
+NOMD.US,D,20211014,000000,28.1,28.2,27.45,27.53,517283,0
+NOMD.US,D,20211015,000000,27.5,27.7,27.19,27.35,458143,0
+NOMD.US,D,20211018,000000,27.37,27.39,27.03,27.06,364281,0
+NOMD.US,D,20211019,000000,27.02,27.36,27,27.04,545383,0
+NOMD.US,D,20211020,000000,27.04,27.51,26.94,27.29,895560,0
+NOMD.US,D,20211021,000000,27.35,28.28,27.25,27.8,994138,0
+NOMD.US,D,20211022,000000,27.78,28.2701,27.57,28.23,321725,0
+NOMD.US,D,20211025,000000,28.08,28.08,27.15,27.15,625874,0
+NOMD.US,D,20211026,000000,27.18,27.48,27.01,27.06,464015,0
+NOMD.US,D,20211027,000000,27.24,27.3,26.88,27,404094,0
+NOMD.US,D,20211028,000000,27.16,27.33,27.04,27.18,289331,0
+NOMD.US,D,20211029,000000,27.1,27.59,27.1,27.23,436258,0
+NOMD.US,D,20211101,000000,27.28,27.43,27.19,27.33,274619,0
+NOMD.US,D,20211102,000000,27.32,27.43,27.08,27.18,395614,0
+NOMD.US,D,20211103,000000,27.29,27.94,27.13,27.86,661442,0
+NOMD.US,D,20211104,000000,27.9,28,27.18,27.48,500525,0
+NOMD.US,D,20211105,000000,26.65,26.805,25.44,25.49,1885045,0
+NOMD.US,D,20211108,000000,25.3,25.73,24.54,24.84,1310780,0
+NOMD.US,D,20211109,000000,25,25.64,24.9,25.57,812816,0
+NOMD.US,D,20211110,000000,25.44,25.8,25.26,25.79,766138,0
+NOMD.US,D,20211111,000000,25.845,25.86,25.31,25.62,612184,0
+NOMD.US,D,20211112,000000,25.65,25.73,24.98,25.04,1562660,0
+NOMD.US,D,20211115,000000,25.11,25.34,24.89,25.14,620562,0
+NOMD.US,D,20211116,000000,25.2,25.275,24.89,24.9,593730,0
+NOMD.US,D,20211117,000000,24.84,24.92,24.39,24.73,819865,0
+NOMD.US,D,20211118,000000,24.61,24.625,23.61,24,1642170,0
+NOMD.US,D,20211119,000000,24.05,24.28,23.83,23.99,1126853,0
+NOMD.US,D,20211122,000000,23.88,24.5,23.85,24.32,1083535,0
+NOMD.US,D,20211123,000000,24.25,24.44,23.9,24,891240,0
+NOMD.US,D,20211124,000000,23.62,24.39,23.54,24.22,815971,0
+NOMD.US,D,20211126,000000,24.21,24.52,24.04,24.29,578190,0
+NOMD.US,D,20211129,000000,24.39,24.425,23.87,23.99,1034432,0
+NOMD.US,D,20211130,000000,23.76,24.22,23.51,23.89,1430244,0
+NOMD.US,D,20211201,000000,24,24.445,23.82,23.86,1074183,0
+NOMD.US,D,20211202,000000,23.87,24.33,23.87,24,770239,0
+NOMD.US,D,20211203,000000,24,24.18,23.83,24,707615,0
+NOMD.US,D,20211206,000000,24.12,24.59,24.04,24.23,795787,0
+NOMD.US,D,20211207,000000,24.26,24.875,24.26,24.68,556874,0
+NOMD.US,D,20211208,000000,24.61,24.9,24.55,24.8,667214,0
+NOMD.US,D,20211209,000000,24.82,24.92,24.15,24.2,476430,0
+NOMD.US,D,20211210,000000,24.3,24.5,24.115,24.21,295523,0
+NOMD.US,D,20211213,000000,24.11,24.32,23.97,24.03,581553,0
+NOMD.US,D,20211214,000000,24.14,24.41,23.83,23.83,686847,0
+NOMD.US,D,20211215,000000,23.92,24.68,23.62,24.51,776388,0
+NOMD.US,D,20211216,000000,24.62,25.29,24.51,25.17,784921,0
+NOMD.US,D,20211217,000000,25.23,25.5,24.76,24.77,2049867,0
+NOMD.US,D,20211220,000000,24.62,24.985,24.46,24.48,447135,0
+NOMD.US,D,20211221,000000,24.42,24.49,24.01,24.24,764568,0
+NOMD.US,D,20211222,000000,24.28,24.97,24.28,24.84,761220,0
+NOMD.US,D,20211223,000000,24.8,25.195,24.72,25.13,429998,0
+NOMD.US,D,20211227,000000,25.09,25.09,24.74,24.83,354498,0
+NOMD.US,D,20211228,000000,24.75,25.26,24.75,25.1,675416,0
+NOMD.US,D,20211229,000000,25.19,25.39,24.88,25.09,427386,0
+NOMD.US,D,20211230,000000,25.1,25.49,25.04,25.34,503825,0
+NOMD.US,D,20211231,000000,25.25,25.441,25.09,25.39,232904,0
+NOMD.US,D,20220103,000000,25.45,26.02,25.2905,25.94,612651,0
+NOMD.US,D,20220104,000000,26.03,26.46,25.96,26.23,914967,0
+NOMD.US,D,20220105,000000,26.23,26.61,25.81,25.88,677971,0
+NOMD.US,D,20220106,000000,26.04,26.528,25.99,26.15,574780,0
+NOMD.US,D,20220107,000000,26.26,26.89,26.15,26.42,615496,0
+NOMD.US,D,20220110,000000,26.38,26.84,26.075,26.55,1024435,0
+NOMD.US,D,20220111,000000,26.55,26.83,26.485,26.76,566786,0
+NOMD.US,D,20220112,000000,26.67,26.76,26.08,26.1,546518,0
+NOMD.US,D,20220113,000000,26.08,26.15,25.84,26.12,565558,0
+NOMD.US,D,20220114,000000,26.17,26.54,25.91,26.54,430661,0
+NOMD.US,D,20220118,000000,26.47,26.74,26.21,26.24,665232,0
+NOMD.US,D,20220119,000000,26.24,26.42,26.03,26.28,443583,0
+NOMD.US,D,20220120,000000,26.19,26.51,25.95,26.08,485095,0
+NOMD.US,D,20220121,000000,26.1,26.13,25.44,26.05,1414568,0
+NOMD.US,D,20220124,000000,25.88,25.9525,25.37,25.81,763402,0
+NOMD.US,D,20220125,000000,25.81,25.93,25.11,25.27,850794,0
+NOMD.US,D,20220126,000000,25.59,25.68,24.88,25.09,1061618,0
+NOMD.US,D,20220127,000000,25.44,25.66,24.68,25.13,938334,0
+NOMD.US,D,20220128,000000,24.95,25.61,24.68,25.61,1212330,0
+NOMD.US,D,20220131,000000,25.51,25.8,25.325,25.8,774940,0
+NOMD.US,D,20220201,000000,25.83,26.181,25.66,26.14,542764,0
+NOMD.US,D,20220202,000000,26.1,26.4,25.9,26.3,807345,0
+NOMD.US,D,20220203,000000,26.12,26.3,25.92,25.97,1312788,0
+NOMD.US,D,20220204,000000,25.82,26.225,25.53,26,950878,0
+NOMD.US,D,20220207,000000,26.04,26.58,25.85,26.31,736038,0
+NOMD.US,D,20220208,000000,26.24,26.67,26.16,26.64,817271,0
+NOMD.US,D,20220209,000000,26.65,26.77,26.425,26.68,717011,0
+NOMD.US,D,20220210,000000,26.51,26.79,25.8,25.9,720644,0
+NOMD.US,D,20220211,000000,26.04,26.2,25.87,26.02,355383,0
+NOMD.US,D,20220214,000000,26.04,26.19,25.77,26.16,550884,0
+NOMD.US,D,20220215,000000,26.2,26.66,25.88,26.02,1066271,0
+NOMD.US,D,20220216,000000,25.98,25.99,25.61,25.95,464342,0
+NOMD.US,D,20220217,000000,25.83,26.08,25.64,25.86,244757,0
+NOMD.US,D,20220218,000000,25.85,25.97,25.17,25.25,941345,0
+NOMD.US,D,20220222,000000,25.19,25.49,24.93,25.17,731805,0
+NOMD.US,D,20220223,000000,25.37,25.45,24.6,24.68,1197716,0
+NOMD.US,D,20220224,000000,24.4,24.4,23.6,24.24,1218135,0
+NOMD.US,D,20220225,000000,24.34,25.18,24.23,25.14,805103,0
+NOMD.US,D,20220228,000000,24.8,25.18,24.7,25.18,888407,0
+NOMD.US,D,20220301,000000,25.21,25.42,24.88,24.97,998293,0
+NOMD.US,D,20220302,000000,24.92,25.17,24.81,25.07,419985,0
+NOMD.US,D,20220303,000000,25.06,25.18,24.68,24.88,574262,0
+NOMD.US,D,20220304,000000,24.56,24.56,22.82,22.91,1656530,0
+NOMD.US,D,20220307,000000,22.7,22.9,21.23,21.3,2988056,0
+NOMD.US,D,20220308,000000,21.12,21.79,20.22,20.32,1559186,0
+NOMD.US,D,20220309,000000,20.9,21.355,20.795,20.85,1055840,0
+NOMD.US,D,20220310,000000,20.56,20.72,20.25,20.5,781502,0
+NOMD.US,D,20220311,000000,20.62,20.87,20.105,20.35,787525,0
+NOMD.US,D,20220314,000000,20.6,20.75,19.83,19.87,996475,0
+NOMD.US,D,20220315,000000,19.9,20.24,19.75,19.91,786412,0
+NOMD.US,D,20220316,000000,19.98,20.55,19.93,20.4,1277754,0
+NOMD.US,D,20220317,000000,20.36,21.09,20.27,21.08,2033670,0
+NOMD.US,D,20220318,000000,20.89,21.27,20.86,20.92,679467,0
+NOMD.US,D,20220321,000000,20.95,21.1,20.54,20.63,591646,0
+NOMD.US,D,20220322,000000,20.76,21.31,20.6,21.27,1504067,0
+NOMD.US,D,20220323,000000,21.35,21.5,20.71,21,895085,0
+NOMD.US,D,20220324,000000,21,21.07,20.65,20.84,816931,0
+NOMD.US,D,20220325,000000,20.83,21.265,20.69,21.23,717171,0
+NOMD.US,D,20220328,000000,21.22,21.44,21.08,21.43,626447,0
+NOMD.US,D,20220329,000000,21.59,22.16,21.45,22.16,1260519,0
+NOMD.US,D,20220330,000000,22.23,22.52,22.04,22.46,1243313,0
+NOMD.US,D,20220331,000000,22.39,22.78,22.21,22.58,2364449,0
+NOMD.US,D,20220401,000000,22.84,23.22,22.29,23.21,3959172,0
+NOMD.US,D,20220404,000000,23.1,23.165,22.75,23.01,1487391,0
+NOMD.US,D,20220405,000000,23.03,23.57,22.86,23.36,1808337,0
+NOMD.US,D,20220406,000000,23.16,23.23,22.4115,22.56,1564372,0
+NOMD.US,D,20220407,000000,22.53,22.91,21.94,22.1,1672049,0
+NOMD.US,D,20220408,000000,22.15,22.18,21.64,21.87,1723454,0
+NOMD.US,D,20220411,000000,21.85,22.32,21.78,21.89,1203270,0
+NOMD.US,D,20220412,000000,21.74,21.94,21.42,21.49,1003468,0
+NOMD.US,D,20220413,000000,21.27,21.62,20.7,21.41,1902205,0
+NOMD.US,D,20220414,000000,21.45,21.5,20.74,20.84,825362,0
+NOMD.US,D,20220418,000000,20.8,20.87,20.48,20.64,512565,0
+NOMD.US,D,20220419,000000,20.63,21.3,20.49,21.22,946042,0
+NOMD.US,D,20220420,000000,21.23,21.36,20.93,20.94,1041110,0
+NOMD.US,D,20220421,000000,21.26,21.5,20.88,20.93,941162,0
+NOMD.US,D,20220422,000000,20.88,20.88,20.03,20.11,1322164,0
+NOMD.US,D,20220425,000000,20.05,20.41,19.75,20.28,1793861,0
+NOMD.US,D,20220426,000000,20.24,20.57,18.91,18.94,1529800,0
+NOMD.US,D,20220427,000000,19.02,19.32,18.8,18.85,1405722,0
+NOMD.US,D,20220428,000000,18.87,19.33,18.75,19.27,1046741,0
+NOMD.US,D,20220429,000000,19.04,19.205,18.44,18.46,772599,0
+NOMD.US,D,20220502,000000,18.57,18.585,18.12,18.48,946064,0
+NOMD.US,D,20220503,000000,18.39,18.81,18.39,18.67,699153,0
+NOMD.US,D,20220504,000000,18.68,19,18.3,18.94,1148870,0
+NOMD.US,D,20220505,000000,18.74,18.84,17.965,18.24,876431,0
+NOMD.US,D,20220506,000000,18.14,18.31,17.57,17.65,1199882,0
+NOMD.US,D,20220509,000000,17.39,17.96,17.3,17.71,1917889,0
+NOMD.US,D,20220510,000000,18.07,18.355,17.43,17.97,1678730,0
+NOMD.US,D,20220511,000000,18.39,20.38,18.39,18.99,2437998,0
+NOMD.US,D,20220512,000000,19.11,20.61,18.91,20.39,2670413,0
+NOMD.US,D,20220513,000000,20.33,21.31,20.33,21.05,1294545,0
+NOMD.US,D,20220516,000000,20.75,21.15,20.56,20.7,1020023,0
+NOMD.US,D,20220517,000000,20.77,21.15,20.69,21.1,769106,0
+NOMD.US,D,20220518,000000,20.85,20.98,20.42,20.49,958427,0
+NOMD.US,D,20220519,000000,20.35,20.57,19.79,20.19,1240970,0
+NOMD.US,D,20220520,000000,20.44,20.88,20.15,20.52,1102457,0
+NOMD.US,D,20220523,000000,20.73,20.89,20.33,20.71,432621,0
+NOMD.US,D,20220524,000000,20.66,21.16,20.51,20.88,1111552,0
+NOMD.US,D,20220525,000000,20.98,21.06,20.54,20.67,544044,0
+NOMD.US,D,20220526,000000,20.83,21.385,20.65,21.1,450614,0
+NOMD.US,D,20220527,000000,21.29,21.45,21.13,21.4,360144,0
+NOMD.US,D,20220531,000000,21.24,21.38,20.785,20.87,594561,0
+NOMD.US,D,20220601,000000,20.82,20.92,20.27,20.63,432054,0
+NOMD.US,D,20220602,000000,20.69,20.96,20.4,20.9,362051,0
+NOMD.US,D,20220603,000000,20.89,20.89,20.55,20.56,241831,0
+NOMD.US,D,20220606,000000,20.81,21.15,20.6,20.73,268289,0
+NOMD.US,D,20220607,000000,20.47,20.7125,20.44,20.68,254834,0
+NOMD.US,D,20220608,000000,20.62,20.745,20.35,20.36,419699,0
+NOMD.US,D,20220609,000000,20.16,20.16,19.56,19.58,595747,0
+NOMD.US,D,20220610,000000,19.35,19.75,19.325,19.62,317974,0
+NOMD.US,D,20220613,000000,19.36,19.585,19.08,19.31,741434,0
+NOMD.US,D,20220614,000000,19.47,19.59,18.95,19.1,598059,0
+NOMD.US,D,20220615,000000,19.34,19.6,19.21,19.34,490680,0
+NOMD.US,D,20220616,000000,19.01,19.3,18.74,19.13,630921,0
+NOMD.US,D,20220617,000000,19.22,19.345,18.96,19.29,582798,0
+NOMD.US,D,20220621,000000,19.5,19.73,19.3168,19.54,394267,0
+NOMD.US,D,20220622,000000,19.39,19.67,19.01,19.01,407006,0
+NOMD.US,D,20220623,000000,19.12,19.6,19.12,19.42,463005,0
+NOMD.US,D,20220624,000000,19.66,19.86,19.6,19.83,622565,0
+NOMD.US,D,20220627,000000,19.82,19.95,19.61,19.87,461402,0
+NOMD.US,D,20220628,000000,19.92,20.01,19.56,19.64,491137,0
+NOMD.US,D,20220629,000000,19.64,19.93,19.54,19.76,299311,0
+NOMD.US,D,20220630,000000,19.6,19.99,19.5,19.99,371805,0
+NOMD.US,D,20220701,000000,19.97,20.23,19.88,20.22,399402,0
+NOMD.US,D,20220705,000000,20.23,20.32,19.895,20.05,425966,0
+NOMD.US,D,20220706,000000,20,20.1,19.92,20.02,209499,0
+NOMD.US,D,20220707,000000,20.07,20.21,19.49,19.72,391347,0
+NOMD.US,D,20220708,000000,19.72,19.83,19.16,19.16,400170,0
+NOMD.US,D,20220711,000000,18.88,19.32,18.76,19.23,367821,0
+NOMD.US,D,20220712,000000,19.21,19.4,18.99,19.1,781938,0
+NOMD.US,D,20220713,000000,18.86,18.99,18.46,18.6,468257,0
+NOMD.US,D,20220714,000000,18.37,18.45,17.68,17.88,343179,0
+NOMD.US,D,20220715,000000,17.97,18.32,17.71,17.95,674823,0
+NOMD.US,D,20220718,000000,18.01,18.48,17.79,17.91,753363,0
+NOMD.US,D,20220719,000000,18.21,18.58,18.14,18.45,842975,0
+NOMD.US,D,20220720,000000,18.4,18.65,18.1,18.47,571587,0
+NOMD.US,D,20220721,000000,18.46,18.7,18.28,18.7,470182,0
+NOMD.US,D,20220722,000000,18.8,18.84,18.5,18.59,259242,0
+NOMD.US,D,20220725,000000,18.81,19.17,18.64,19.14,384612,0
+NOMD.US,D,20220726,000000,19.08,19.08,18.57,18.67,258600,0
+NOMD.US,D,20220727,000000,18.68,18.68,18.24,18.6,267478,0
+NOMD.US,D,20220728,000000,18.67,18.84,18.43,18.64,294092,0
+NOMD.US,D,20220729,000000,18.53,18.69,18.3,18.44,318022,0
+NOMD.US,D,20220801,000000,18.35,18.77,18.35,18.57,361954,0
+NOMD.US,D,20220802,000000,18.51,18.805,18.43,18.65,339483,0
+NOMD.US,D,20220803,000000,18.62,19.01,18.57,18.99,278827,0
+NOMD.US,D,20220804,000000,18.86,19.08,18.6,18.65,670670,0
+NOMD.US,D,20220805,000000,18.6,18.96,18.49,18.94,390907,0
+NOMD.US,D,20220808,000000,19.12,19.8,19.04,19.46,826126,0
+NOMD.US,D,20220809,000000,19.3,19.39,17.83,18.13,1026003,0
+NOMD.US,D,20220810,000000,17.92,18.66,17.7737,18.2,606995,0
+NOMD.US,D,20220811,000000,18.49,19.45,18.29,19.31,1536512,0
+NOMD.US,D,20220812,000000,19.46,19.8164,19.29,19.41,717434,0
+NOMD.US,D,20220815,000000,19.15,19.225,18.85,18.85,410822,0
+NOMD.US,D,20220816,000000,18.93,19.44,18.84,19.44,442354,0
+NOMD.US,D,20220817,000000,19.27,19.275,18.81,18.88,689719,0
+NOMD.US,D,20220818,000000,18.83,18.89,18.56,18.59,622796,0
+NOMD.US,D,20220819,000000,18.51,18.72,18.47,18.5,420701,0
+NOMD.US,D,20220822,000000,18.33,18.43,17.98,18.09,642140,0
+NOMD.US,D,20220823,000000,18.14,18.305,18.0201,18.14,420601,0
+NOMD.US,D,20220824,000000,18.1,18.39,17.94,18.21,378007,0
+NOMD.US,D,20220825,000000,18.22,18.52,18.2,18.52,398918,0
+NOMD.US,D,20220826,000000,18.43,18.53,17.73,17.84,381562,0
+NOMD.US,D,20220829,000000,17.71,17.82,17.56,17.59,366361,0
+NOMD.US,D,20220830,000000,17.58,18.06,17.53,18.02,466045,0
+NOMD.US,D,20220831,000000,18.17,18.19,17.63,17.69,649813,0
+NOMD.US,D,20220901,000000,17.5,17.62,17.265,17.58,417428,0
+NOMD.US,D,20220902,000000,17.53,17.74,17.34,17.48,717117,0
+NOMD.US,D,20220906,000000,17.54,17.7,16.83,16.97,626642,0
+NOMD.US,D,20220907,000000,16.96,17.15,16.47,17.13,1459743,0
+NOMD.US,D,20220908,000000,17,17.4,16.92,17.12,1005923,0
+NOMD.US,D,20220909,000000,17.15,17.53,17,17.44,1234120,0
+NOMD.US,D,20220912,000000,17.59,18,17.5,17.69,386450,0
+NOMD.US,D,20220913,000000,17.44,17.87,17.34,17.46,694851,0
+NOMD.US,D,20220914,000000,17.36,17.45,17.22,17.25,593263,0
+NOMD.US,D,20220915,000000,17.21,17.53,17.21,17.36,641961,0
+NOMD.US,D,20220916,000000,17.22,17.245,16.76,16.91,895008,0
+NOMD.US,D,20220919,000000,16.82,17.1,16.75,16.95,411707,0
+NOMD.US,D,20220920,000000,16.78,16.9,16.39,16.45,702000,0
+NOMD.US,D,20220921,000000,16.45,17,16.45,16.77,1719992,0
+NOMD.US,D,20220922,000000,16.86,17.035,16.69,16.88,582199,0
+NOMD.US,D,20220923,000000,16.7,16.84,16.26,16.42,920401,0
+NOMD.US,D,20220926,000000,16.31,16.48,15.51,15.51,933569,0
+NOMD.US,D,20220927,000000,15.51,15.55,14.47,14.49,4616462,0
+NOMD.US,D,20220928,000000,14.6,15.34,14.5,15.2,3093191,0
+NOMD.US,D,20220929,000000,15.09,15.22,14.16,14.8,1728571,0
+NOMD.US,D,20220930,000000,14.7,14.725,14.1,14.2,969287,0
+NOMD.US,D,20221003,000000,14.2,14.54,14.01,14.27,1555011,0
+NOMD.US,D,20221004,000000,14.52,14.81,14.38,14.48,2568440,0
+NOMD.US,D,20221005,000000,14.27,14.8687,14.2,14.59,2450079,0
+NOMD.US,D,20221006,000000,14.56,14.82,13.77,14.13,1355215,0
+NOMD.US,D,20221007,000000,14.04,14.075,13.67,13.73,927877,0
+NOMD.US,D,20221010,000000,13.66,13.78,13.57,13.69,1647060,0
+NOMD.US,D,20221011,000000,13.68,14.15,13.56,14.04,1430480,0
+NOMD.US,D,20221012,000000,14.04,14.23,13.77,13.78,649484,0
+NOMD.US,D,20221013,000000,13.52,13.975,13.43,13.84,635490,0
+NOMD.US,D,20221014,000000,13.99,14.04,13.6898,13.74,497721,0
+NOMD.US,D,20221017,000000,13.86,14.24,13.86,14.11,511701,0
+NOMD.US,D,20221018,000000,14.27,14.415,14.015,14.14,505114,0
+NOMD.US,D,20221019,000000,14.03,14.13,13.42,13.44,495524,0
+NOMD.US,D,20221020,000000,13.43,13.52,13.04,13.1,693704,0
+NOMD.US,D,20221021,000000,13.01,13.18,12.68,13.09,778870,0
+NOMD.US,D,20221024,000000,13.13,13.165,12.5,12.96,5767689,0
+NOMD.US,D,20221025,000000,13.25,13.75,13.15,13.46,5088271,0
+NOMD.US,D,20221026,000000,13.54,14.095,13.4,13.71,2202243,0
+NOMD.US,D,20221027,000000,13.79,14.26,13.76,13.99,1687789,0
+NOMD.US,D,20221028,000000,14.01,14.66,13.915,14.58,1513314,0
+NOMD.US,D,20221031,000000,15.02,15.54,14.64,15.4,2466042,0
+NOMD.US,D,20221101,000000,15.43,15.5,15.212,15.4,832320,0
+NOMD.US,D,20221102,000000,15.41,15.655,15.19,15.33,1072438,0
+NOMD.US,D,20221103,000000,15.2,15.31,14.97,15.16,1715003,0
+NOMD.US,D,20221104,000000,15.33,15.62,15.14,15.62,1016685,0
+NOMD.US,D,20221107,000000,15.63,15.83,15.54,15.65,1141378,0
+NOMD.US,D,20221108,000000,15.8,16.15,15.6,15.81,1154034,0
+NOMD.US,D,20221109,000000,15.73,16.1221,15.43,15.84,812205,0
+NOMD.US,D,20221110,000000,16.55,17.05,15.895,16.66,1389733,0
+NOMD.US,D,20221111,000000,16.56,17,16.33,16.82,782930,0
+NOMD.US,D,20221114,000000,16.77,17.15,16.54,16.9,1071551,0
+NOMD.US,D,20221115,000000,17.18,17.33,16.475,16.61,966851,0
+NOMD.US,D,20221116,000000,16.6,16.88,16.3,16.57,1292001,0
+NOMD.US,D,20221117,000000,16.41,16.71,16.31,16.68,866454,0
+NOMD.US,D,20221118,000000,16.9,16.9,16.56,16.85,426192,0
+NOMD.US,D,20221121,000000,16.85,17.2,16.45,16.51,697990,0
+NOMD.US,D,20221122,000000,16.52,16.69,16.38,16.58,354681,0
+NOMD.US,D,20221123,000000,16.6,17.02,16.44,17.02,506849,0
+NOMD.US,D,20221125,000000,17.03,17.22,16.94,17.2,294447,0
+NOMD.US,D,20221128,000000,17.13,17.4,16.84,16.88,1010492,0
+NOMD.US,D,20221129,000000,16.81,17.14,16.76,17.13,802100,0
+NOMD.US,D,20221130,000000,17.22,17.61,17.11,17.49,1135325,0
+NOMD.US,D,20221201,000000,17.48,17.71,17.28,17.39,543317,0
+NOMD.US,D,20221202,000000,17.26,17.5,17.03,17.48,536384,0
+NOMD.US,D,20221205,000000,17.35,17.35,16.88,16.94,458903,0
+NOMD.US,D,20221206,000000,17.1,17.19,16.91,17.15,410629,0
+NOMD.US,D,20221207,000000,17.29,17.64,17.2,17.59,541366,0
+NOMD.US,D,20221208,000000,17.51,17.68,16.93,17.35,368833,0
+NOMD.US,D,20221209,000000,17.26,17.5,17.16,17.25,419977,0
+NOMD.US,D,20221212,000000,17.24,17.275,16.99,17.06,754590,0
+NOMD.US,D,20221213,000000,17.42,17.54,17.1,17.2,481444,0
+NOMD.US,D,20221214,000000,17.24,17.46,17.04,17.2,738878,0
+NOMD.US,D,20221215,000000,17.14,17.24,16.94,17.01,776615,0
+NOMD.US,D,20221216,000000,16.69,17.18,16.6304,16.99,656681,0
+NOMD.US,D,20221219,000000,16.97,17.06,16.79,17,538635,0
+NOMD.US,D,20221220,000000,16.91,17.12,16.63,17.02,876801,0
+NOMD.US,D,20221221,000000,17.11,17.48,17,17.22,710238,0
+NOMD.US,D,20221222,000000,17.15,17.49,16.81,17.07,599400,0
+NOMD.US,D,20221223,000000,16.97,17.11,16.73,17.11,456334,0
+NOMD.US,D,20221227,000000,17.16,17.38,17.03,17.27,301985,0
+NOMD.US,D,20221228,000000,17.27,17.405,16.9,16.95,277558,0
+NOMD.US,D,20221229,000000,17.01,17.29,16.95,17.21,258061,0
+NOMD.US,D,20221230,000000,17.07,17.33,16.99,17.24,373681,0
+NOMD.US,D,20230103,000000,17.4,17.75,17.27,17.6,879082,0
+NOMD.US,D,20230104,000000,17.69,18,17.69,17.94,547696,0
+NOMD.US,D,20230105,000000,17.36,17.5,16.23,16.23,1447252,0
+NOMD.US,D,20230106,000000,16.29,16.96,15.7,16.58,2294063,0
+NOMD.US,D,20230109,000000,16.73,17.28,16.54,17.21,837675,0
+NOMD.US,D,20230110,000000,17.25,17.49,17.02,17.11,327359,0
+NOMD.US,D,20230111,000000,17.16,17.26,17,17.16,322785,0
+NOMD.US,D,20230112,000000,17.19,17.21,16.775,16.94,939700,0
+NOMD.US,D,20230113,000000,16.88,17.1,16.73,17.1,607777,0
+NOMD.US,D,20230117,000000,17.16,17.41,17.14,17.27,276370,0
+NOMD.US,D,20230118,000000,17.45,17.45,16.7652,16.94,322634,0
+NOMD.US,D,20230119,000000,16.79,17.099,16.69,17.07,311140,0
+NOMD.US,D,20230120,000000,17.17,17.3,16.94,17.28,608222,0
+NOMD.US,D,20230123,000000,17.28,17.51,17.28,17.43,284210,0
+NOMD.US,D,20230124,000000,17.53,17.75,17.24,17.36,1049090,0
+NOMD.US,D,20230125,000000,17.17,17.46,17.05,17.44,598266,0
+NOMD.US,D,20230126,000000,17.53,17.59,17.165,17.17,767201,0
+NOMD.US,D,20230127,000000,17,17.52,16.96,17.42,869762,0
+NOMD.US,D,20230130,000000,17.3,17.7,17.25,17.58,405001,0
+NOMD.US,D,20230131,000000,17.69,17.8,17.46,17.79,488200,0
+NOMD.US,D,20230201,000000,17.75,18.12,17.45,18,470055,0
+NOMD.US,D,20230202,000000,17.94,18.19,17.7527,17.87,1072729,0
+NOMD.US,D,20230203,000000,17.7,17.89,17.61,17.69,460763,0
+NOMD.US,D,20230206,000000,17.58,17.58,17.34,17.53,316705,0
+NOMD.US,D,20230207,000000,17.36,17.6,17.31,17.6,388793,0
+NOMD.US,D,20230208,000000,17.54,17.62,17.48,17.56,258576,0
+NOMD.US,D,20230209,000000,17.66,17.845,17.64,17.75,725452,0
+NOMD.US,D,20230210,000000,17.71,17.93,17.615,17.92,397147,0
+NOMD.US,D,20230213,000000,17.99,18.26,17.93,18.26,392230,0
+NOMD.US,D,20230214,000000,18.14,18.19,17.82,18.1,459489,0
+NOMD.US,D,20230215,000000,18.09,18.135,17.41,17.68,2318868,0
+NOMD.US,D,20230216,000000,17.55,17.62,17.03,17.28,1185895,0
+NOMD.US,D,20230217,000000,17.32,17.82,17.13,17.77,965729,0
+NOMD.US,D,20230221,000000,17.67,17.98,17.54,17.75,731636,0
+NOMD.US,D,20230222,000000,17.86,18.02,17.47,17.49,965472,0
+NOMD.US,D,20230223,000000,16.59,17.1,15.3,16.87,3281081,0
+NOMD.US,D,20230224,000000,16.67,17.5,16.51,17.42,821383,0
+NOMD.US,D,20230227,000000,17.82,18.87,17.67,18.86,1310306,0
+NOMD.US,D,20230228,000000,18.65,18.695,17.87,17.92,746086,0
+NOMD.US,D,20230301,000000,17.77,17.895,17.48,17.54,536030,0
+NOMD.US,D,20230302,000000,17.44,17.72,17.32,17.48,842846,0
+NOMD.US,D,20230303,000000,17.61,17.815,17.42,17.79,478199,0
+NOMD.US,D,20230306,000000,17.71,17.94,17.55,17.55,355683,0
+NOMD.US,D,20230307,000000,17.55,17.73,17.32,17.45,447901,0
+NOMD.US,D,20230308,000000,17.46,17.68,17.39,17.68,633320,0
+NOMD.US,D,20230309,000000,17.69,17.99,17.53,17.54,556279,0
+NOMD.US,D,20230310,000000,17.59,17.61,17.2317,17.49,353886,0
+NOMD.US,D,20230313,000000,17.31,17.7,17.31,17.61,495223,0
+NOMD.US,D,20230314,000000,17.85,18.01,17.72,17.99,389980,0
+NOMD.US,D,20230315,000000,17.8,17.99,17.645,17.93,459143,0
+NOMD.US,D,20230316,000000,17.88,18.12,17.8,18.11,479067,0
+NOMD.US,D,20230317,000000,18.04,18.075,17.88,17.89,607992,0
+NOMD.US,D,20230320,000000,18,18.06,17.59,17.74,332003,0
+NOMD.US,D,20230321,000000,17.87,18.04,17.73,17.91,246494,0
+NOMD.US,D,20230322,000000,17.89,18.025,17.63,17.79,307465,0
+NOMD.US,D,20230323,000000,17.93,18.22,17.78,17.88,470355,0
+NOMD.US,D,20230324,000000,17.85,18.17,17.79,17.99,411073,0
+NOMD.US,D,20230327,000000,18.1,18.27,17.84,18.03,404316,0
+NOMD.US,D,20230328,000000,18.15,18.62,18.04,18.55,459051,0
+NOMD.US,D,20230329,000000,18.65,19.06,18.59,18.86,558942,0
+NOMD.US,D,20230330,000000,18.91,19.08,18.7,19.04,526742,0
+NOMD.US,D,20230331,000000,19.14,19.22,18.61,18.74,535227,0
+NOMD.US,D,20230403,000000,18.68,18.99,18.63,18.95,418210,0
+NOMD.US,D,20230404,000000,18.97,19.03,18.71,18.85,348476,0
+NOMD.US,D,20230405,000000,18.9,19.03,18.79,18.91,491638,0
+NOMD.US,D,20230406,000000,18.99,19.315,18.91,19.24,600733,0
+NOMD.US,D,20230410,000000,19.18,19.2,18.81,18.9,1032310,0
+NOMD.US,D,20230411,000000,18.9,19.205,18.6,18.63,425323,0
+NOMD.US,D,20230412,000000,18.71,18.81,18.61,18.67,264732,0
+NOMD.US,D,20230413,000000,18.7,19.065,18.7,18.94,303249,0
+NOMD.US,D,20230414,000000,19.08,19.2,18.605,18.67,198154,0
+NOMD.US,D,20230417,000000,18.66,18.81,18.57,18.62,282993,0
+NOMD.US,D,20230418,000000,18.63,18.76,18.48,18.71,198105,0
+NOMD.US,D,20230419,000000,18.96,19.1,18.6975,18.99,262753,0
+NOMD.US,D,20230420,000000,19,19.06,18.72,18.84,168640,0
+NOMD.US,D,20230421,000000,18.9,19.02,18.71,18.71,215876,0
+NOMD.US,D,20230424,000000,18.8,18.89,18.58,18.67,428223,0
+NOMD.US,D,20230425,000000,18.58,18.69,18.43,18.45,311622,0
+NOMD.US,D,20230426,000000,18.41,18.575,18.28,18.4,355614,0
+NOMD.US,D,20230427,000000,18.41,18.66,18.31,18.66,468689,0
+NOMD.US,D,20230428,000000,18.64,18.98,18.51,18.8,313163,0
+NOMD.US,D,20230501,000000,18.75,19.16,18.6,19.1,357916,0
+NOMD.US,D,20230502,000000,19.02,19.16,18.7,19.14,330311,0
+NOMD.US,D,20230503,000000,19.17,19.265,18.75,18.78,238943,0
+NOMD.US,D,20230504,000000,18.79,18.96,18.43,18.71,804889,0
+NOMD.US,D,20230505,000000,18.77,19.52,18.77,19.48,368961,0
+NOMD.US,D,20230508,000000,19.4,19.5,19.2,19.39,221821,0
+NOMD.US,D,20230509,000000,19.22,19.76,18.985,19.63,1287561,0
+NOMD.US,D,20230510,000000,19.67,19.73,18.6,19.35,1716950,0
+NOMD.US,D,20230511,000000,19.34,19.34,18.6,18.68,630618,0
+NOMD.US,D,20230512,000000,18.77,18.77,18.1,18.24,714712,0
+NOMD.US,D,20230515,000000,18.28,18.305,18.02,18.15,364795,0
+NOMD.US,D,20230516,000000,18.03,18.04,17.77,17.85,668910,0
+NOMD.US,D,20230517,000000,17.84,18.13,17.58,17.6,532204,0
+NOMD.US,D,20230518,000000,17.55,17.73,17.39,17.62,566060,0
+NOMD.US,D,20230519,000000,17.65,17.92,17.65,17.8,703168,0
+NOMD.US,D,20230522,000000,17.88,17.88,17.46,17.6,458138,0
+NOMD.US,D,20230523,000000,17.53,17.81,17.38,17.78,371409,0
+NOMD.US,D,20230524,000000,17.67,17.72,17.37,17.48,563323,0
+NOMD.US,D,20230525,000000,17.47,17.665,17.3,17.37,411200,0
+NOMD.US,D,20230526,000000,17.28,17.475,17.15,17.39,481917,0
+NOMD.US,D,20230530,000000,17.4,17.405,17.08,17.13,457604,0
+NOMD.US,D,20230531,000000,17.14,17.185,16.83,17.05,659854,0
+NOMD.US,D,20230601,000000,17.09,17.38,17.075,17.38,446697,0
+NOMD.US,D,20230602,000000,17.37,17.89,17.16,17.88,425386,0
+NOMD.US,D,20230605,000000,17.82,17.825,17.54,17.65,309501,0
+NOMD.US,D,20230606,000000,17.73,17.79,17.47,17.54,723913,0
+NOMD.US,D,20230607,000000,17.49,17.66,17.27,17.3,2712387,0
+NOMD.US,D,20230608,000000,17.29,17.81,17.24,17.68,2143650,0
+NOMD.US,D,20230609,000000,17.62,18.045,17.57,17.82,1149303,0
+NOMD.US,D,20230612,000000,17.84,18.07,17.72,17.73,447217,0
+NOMD.US,D,20230613,000000,17.63,17.8,17.63,17.76,323414,0
+NOMD.US,D,20230614,000000,17.75,17.96,17.63,17.67,365747,0
+NOMD.US,D,20230615,000000,17.68,18.04,17.6277,18.04,354708,0
+NOMD.US,D,20230616,000000,18.09,18.19,17.98,18.03,305126,0
+NOMD.US,D,20230620,000000,18.03,18.03,17.45,17.56,275576,0
+NOMD.US,D,20230621,000000,17.45,17.58,17.41,17.47,786988,0
+NOMD.US,D,20230622,000000,17.5,17.65,17.44,17.56,552392,0
+NOMD.US,D,20230623,000000,17.5,17.78,17.5,17.5,273105,0
+NOMD.US,D,20230626,000000,17.5,17.64,17.4122,17.49,199562,0
+NOMD.US,D,20230627,000000,17.34,17.67,17.34,17.48,292286,0
+NOMD.US,D,20230628,000000,17.34,17.375,16.98,17.34,293128,0
+NOMD.US,D,20230629,000000,17.38,17.58,17.27,17.4,613668,0
+NOMD.US,D,20230630,000000,17.49,17.68,17.47,17.52,371991,0
+NOMD.US,D,20230703,000000,17.37,17.66,17.26,17.58,158096,0
+NOMD.US,D,20230705,000000,17.49,17.525,17.35,17.44,222133,0
+NOMD.US,D,20230706,000000,17.27,17.27,16.96,17.1,199073,0
+NOMD.US,D,20230707,000000,17.11,17.295,17.05,17.13,225913,0
+NOMD.US,D,20230710,000000,16.89,17.29,16.89,16.96,555319,0
+NOMD.US,D,20230711,000000,17.07,17.23,16.995,17.12,331370,0
+NOMD.US,D,20230712,000000,17.23,17.51,17.2044,17.37,602748,0
+NOMD.US,D,20230713,000000,17.44,17.635,17.44,17.58,462957,0
+NOMD.US,D,20230714,000000,17.65,17.91,17.41,17.82,451231,0
+NOMD.US,D,20230717,000000,17.85,18.56,17.85,18.16,1381224,0
+NOMD.US,D,20230718,000000,18.2,18.33,18.005,18.15,1179522,0
+NOMD.US,D,20230719,000000,18.27,18.315,18,18.1,234817,0
+NOMD.US,D,20230720,000000,18.29,18.43,18.1791,18.27,338124,0
+NOMD.US,D,20230721,000000,18.27,18.58,18.12,18.18,254482,0
+NOMD.US,D,20230724,000000,18.18,18.53,18.16,18.32,321050,0
+NOMD.US,D,20230725,000000,18.36,18.39,18.1,18.1,410921,0
+NOMD.US,D,20230726,000000,18.13,18.255,17.82,17.87,462311,0
+NOMD.US,D,20230727,000000,17.89,18.15,17.83,17.86,332712,0
+NOMD.US,D,20230728,000000,18.07,18.1,17.84,17.88,245596,0
+NOMD.US,D,20230731,000000,17.89,18.05,17.685,17.78,287622,0
+NOMD.US,D,20230801,000000,17.67,17.88,17.56,17.78,400462,0
+NOMD.US,D,20230802,000000,17.69,17.82,17.62,17.67,240076,0
+NOMD.US,D,20230803,000000,17.75,17.875,17.57,17.72,584565,0
+NOMD.US,D,20230804,000000,17.7,18.16,17.53,18.11,340678,0
+NOMD.US,D,20230807,000000,18.1,18.1519,17.805,17.84,220420,0
+NOMD.US,D,20230808,000000,17.7,17.85,17.28,17.84,780000,0
+NOMD.US,D,20230809,000000,18.19,18.55,18.055,18.12,382805,0
+NOMD.US,D,20230810,000000,18.25,18.35,17.79,18,642657,0
+NOMD.US,D,20230811,000000,17.76,18.14,17.64,18.07,287755,0
+NOMD.US,D,20230814,000000,18.08,18.28,17.845,17.89,398657,0
+NOMD.US,D,20230815,000000,17.81,17.81,16.9,17.2,548017,0
+NOMD.US,D,20230816,000000,17.1,17.415,17.1,17.38,399296,0
+NOMD.US,D,20230817,000000,17.6,17.87,17.5253,17.85,417145,0
+NOMD.US,D,20230818,000000,17.72,18.075,17.72,18.02,289475,0
+NOMD.US,D,20230821,000000,18.06,18.165,17.95,18.1,384337,0
+NOMD.US,D,20230822,000000,18.1,18.3,18.035,18.24,441087,0
+NOMD.US,D,20230823,000000,18.27,18.48,18.26,18.41,510765,0
+NOMD.US,D,20230824,000000,18.395,18.6899,18.35,18.36,386092,0
+NOMD.US,D,20230825,000000,18.45,18.61,18.27,18.53,314069,0
+NOMD.US,D,20230828,000000,18.63,18.75,18.605,18.65,306375,0
+NOMD.US,D,20230829,000000,18.66,18.805,18.4,18.46,734411,0
+NOMD.US,D,20230830,000000,18.49,18.65,18.45,18.6,231567,0
+NOMD.US,D,20230831,000000,18.62,18.77,18.31,18.34,309485,0
+NOMD.US,D,20230901,000000,18.39,18.41,17.7,17.79,224749,0
+NOMD.US,D,20230905,000000,17.59,17.59,16.39,16.78,877122,0
+NOMD.US,D,20230906,000000,16.74,16.97,16.54,16.74,493801,0
+NOMD.US,D,20230907,000000,16.83,16.83,16.55,16.58,543936,0
+NOMD.US,D,20230908,000000,16.6,16.77,16.43,16.5,570367,0
+NOMD.US,D,20230911,000000,16.48,16.63,15.95,16,3286145,0
+NOMD.US,D,20230912,000000,16.1,16.39,15.98,16.13,671743,0
+NOMD.US,D,20230913,000000,16.11,16.295,15.95,16.11,539672,0
+NOMD.US,D,20230914,000000,16.16,16.47,16.16,16.19,2252629,0
+NOMD.US,D,20230915,000000,16.3,16.5,15.67,15.76,1170706,0
+NOMD.US,D,20230918,000000,15.83,16.04,15.55,15.74,401136,0
+NOMD.US,D,20230919,000000,15.71,15.85,15.54,15.71,447501,0
+NOMD.US,D,20230920,000000,15.74,15.835,15.61,15.68,657128,0
+NOMD.US,D,20230921,000000,15.66,15.79,15.55,15.67,283647,0
+NOMD.US,D,20230922,000000,15.6,15.88,15.52,15.74,551204,0
+NOMD.US,D,20230925,000000,15.69,15.93,15.43,15.48,366524,0
+NOMD.US,D,20230926,000000,15.38,15.47,15.18,15.29,414896,0
+NOMD.US,D,20230927,000000,15.34,15.455,15.02,15.4,564655,0
+NOMD.US,D,20230928,000000,15.45,15.525,15.215,15.28,340896,0
+NOMD.US,D,20230929,000000,15.25,15.3799,15.12,15.22,2592828,0
+NOMD.US,D,20231002,000000,15.13,15.3057,14.71,14.78,771327,0
+NOMD.US,D,20231003,000000,14.75,15.19,14.69,14.96,633727,0
+NOMD.US,D,20231004,000000,14.93,15.415,14.82,15.31,747855,0
+NOMD.US,D,20231005,000000,15.19,15.37,15.005,15.08,775587,0
+NOMD.US,D,20231006,000000,15.1,15.1,14.53,14.71,768072,0
+NOMD.US,D,20231009,000000,14.63,14.85,14.51,14.69,307665,0
+NOMD.US,D,20231010,000000,14.76,14.91,14.71,14.81,367193,0
+NOMD.US,D,20231011,000000,14.8,15.02,14.6,14.73,531247,0
+NOMD.US,D,20231012,000000,14.77,14.77,14.09,14.34,949306,0
+NOMD.US,D,20231013,000000,14.42,14.575,14.33,14.33,544343,0
+NOMD.US,D,20231016,000000,14.36,14.78,14.28,14.75,482373,0
+NOMD.US,D,20231017,000000,14.65,15.05,14.65,14.99,522998,0
+NOMD.US,D,20231018,000000,14.94,15.04,14.55,14.55,572810,0
+NOMD.US,D,20231019,000000,14.64,14.765,14.4,14.42,1329435,0
+NOMD.US,D,20231020,000000,14.44,14.53,14.09,14.12,815396,0
+NOMD.US,D,20231023,000000,14.01,14.107,13.7586,13.77,1174298,0
+NOMD.US,D,20231024,000000,13.78,13.93,13.56,13.64,2070060,0
+NOMD.US,D,20231025,000000,13.64,13.92,13.59,13.7,832249,0
+NOMD.US,D,20231026,000000,13.72,13.97,13.65,13.77,948888,0
+NOMD.US,D,20231027,000000,13.69,13.93,13.59,13.6,514352,0
+NOMD.US,D,20231030,000000,13.64,13.92,13.6,13.79,424934,0
+NOMD.US,D,20231031,000000,13.72,13.91,13.6674,13.82,549480,0
+NOMD.US,D,20231101,000000,13.85,13.94,13.69,13.91,701571,0
+NOMD.US,D,20231102,000000,14,14.5,14,14.43,1146158,0
+NOMD.US,D,20231103,000000,14.61,14.68,14.4,14.46,451212,0
+NOMD.US,D,20231106,000000,14.52,14.58,14.28,14.34,408500,0
+NOMD.US,D,20231107,000000,14.22,14.41,14.19,14.3,364889,0
+NOMD.US,D,20231108,000000,14.42,14.47,14.2,14.24,977547,0
+NOMD.US,D,20231109,000000,14.54,16.28,14.54,16.25,2411064,0
+NOMD.US,D,20231110,000000,16.04,16.1,15.7,16.02,1464609,0
+NOMD.US,D,20231113,000000,15.98,16.22,15.835,15.93,1489395,0
+NOMD.US,D,20231114,000000,16.15,16.54,16,16.44,1019088,0
+NOMD.US,D,20231115,000000,16.5,16.7,16.43,16.46,641103,0
+NOMD.US,D,20231116,000000,16.5,16.52,16.33,16.38,417025,0
+NOMD.US,D,20231117,000000,16.56,16.6,16.08,16.18,659353,0
+NOMD.US,D,20231120,000000,16.2,16.385,16.1219,16.24,1037184,0
+NOMD.US,D,20231121,000000,16.26,16.26,16.07,16.1,525200,0
+NOMD.US,D,20231122,000000,16.2,16.36,16.085,16.25,499072,0
+NOMD.US,D,20231124,000000,16.25,16.36,16.0027,16.25,388868,0
+NOMD.US,D,20231127,000000,16.22,16.22,16.01,16.11,716381,0
+NOMD.US,D,20231128,000000,16.07,16.26,15.9,16.18,1347361,0
+NOMD.US,D,20231129,000000,16.18,16.24,15.81,15.85,754640,0
+NOMD.US,D,20231130,000000,15.81,16.195,15.76,16.15,466771,0
+NOMD.US,D,20231201,000000,16.12,16.35,16.1,16.25,564962,0
+NOMD.US,D,20231204,000000,16.21,16.54,16.145,16.5,515883,0
+NOMD.US,D,20231205,000000,16.38,16.49,16.28,16.42,388156,0
+NOMD.US,D,20231206,000000,16.5,16.55,16.42,16.44,360104,0
+NOMD.US,D,20231207,000000,16.54,16.66,16.34,16.5,584959,0
+NOMD.US,D,20231208,000000,16.53,16.775,16.505,16.51,296432,0
+NOMD.US,D,20231211,000000,16.46,16.49,16.27,16.32,466335,0
+NOMD.US,D,20231212,000000,16.3,16.4122,16.1,16.21,600480,0
+NOMD.US,D,20231213,000000,16.2,16.68,16.13,16.54,752773,0
+NOMD.US,D,20231214,000000,16.7,17.03,16.6303,16.72,587486,0
+NOMD.US,D,20231215,000000,16.69,16.69,16.2,16.3,779683,0
+NOMD.US,D,20231218,000000,16.44,16.44,16.2,16.2,439180,0
+NOMD.US,D,20231219,000000,16.2,16.49,16.11,16.49,925480,0
+NOMD.US,D,20231220,000000,16.25,16.61,16.25,16.45,652557,0
+NOMD.US,D,20231221,000000,16.51,16.695,16.41,16.67,239273,0
+NOMD.US,D,20231222,000000,16.76,16.99,16.66,16.66,868720,0
+NOMD.US,D,20231226,000000,16.7,16.775,16.56,16.64,739331,0
+NOMD.US,D,20231227,000000,16.58,17.08,16.58,17.05,377826,0
+NOMD.US,D,20231228,000000,17.06,17.22,16.94,16.98,409016,0
+NOMD.US,D,20231229,000000,16.95,17.05,16.8669,16.95,437514,0
+NOMD.US,D,20240102,000000,16.76,17.345,16.76,17.26,458014,0
+NOMD.US,D,20240103,000000,17.26,17.395,17.11,17.36,579539,0
+NOMD.US,D,20240104,000000,17.35,17.63,17.35,17.52,1030100,0
+NOMD.US,D,20240105,000000,17.52,17.765,17.47,17.71,420923,0
+NOMD.US,D,20240108,000000,17.71,18.01,17.67,17.91,454718,0
+NOMD.US,D,20240109,000000,17.87,18.01,17.84,17.91,465821,0
+NOMD.US,D,20240110,000000,17.81,17.96,17.75,17.94,266613,0
+NOMD.US,D,20240111,000000,17.87,17.935,17.71,17.84,515351,0
+NOMD.US,D,20240112,000000,18.17,18.17,17.795,17.85,470854,0
+NOMD.US,D,20240116,000000,17.74,18.01,17.66,18,645060,0
+NOMD.US,D,20240117,000000,17.82,18.18,17.64,17.76,996752,0
+NOMD.US,D,20240118,000000,17.8,17.83,17.595,17.82,476941,0
+NOMD.US,D,20240119,000000,17.84,17.84,17.505,17.67,461499,0
+NOMD.US,D,20240122,000000,17.67,17.7852,17.47,17.56,414179,0
+NOMD.US,D,20240123,000000,17.68,17.77,17.4,17.51,305052,0
+NOMD.US,D,20240124,000000,17.64,17.64,17.29,17.31,293093,0
+NOMD.US,D,20240125,000000,17.37,17.45,17.175,17.33,285783,0
+NOMD.US,D,20240126,000000,17.4,17.59,17.29,17.58,375212,0
+NOMD.US,D,20240129,000000,17.65,18.185,17.56,18.13,844173,0
+NOMD.US,D,20240130,000000,18.15,18.2,17.93,17.99,350676,0
+NOMD.US,D,20240131,000000,18.19,18.315,17.93,17.99,521242,0
+NOMD.US,D,20240201,000000,18.04,18.57,17.96,18.57,442346,0
+NOMD.US,D,20240202,000000,18.54,18.575,18.08,18.19,727242,0
+NOMD.US,D,20240205,000000,18.25,18.25,17.66,17.69,294190,0
+NOMD.US,D,20240206,000000,17.59,17.9,17.51,17.69,311787,0
+NOMD.US,D,20240207,000000,17.68,17.8,17.42,17.43,589830,0
+NOMD.US,D,20240208,000000,17.38,17.7,17.3,17.35,675907,0
+NOMD.US,D,20240209,000000,17.31,17.31,17.095,17.16,597182,0
+NOMD.US,D,20240212,000000,17.15,17.46,17.13,17.34,803952,0
+NOMD.US,D,20240213,000000,17.14,17.27,16.93,17.2,1183074,0
+NOMD.US,D,20240214,000000,17.19,17.43,17.11,17.35,1247798,0
+NOMD.US,D,20240215,000000,17.43,17.55,17.3,17.49,2083491,0
+NOMD.US,D,20240216,000000,17.49,17.99,17.32,17.95,1130217,0
+NOMD.US,D,20240220,000000,17.94,18.19,17.94,18.13,1134562,0
+NOMD.US,D,20240221,000000,18.21,18.62,18.12,18.6,1010208,0
+NOMD.US,D,20240222,000000,18.7,19.09,18.41,18.5,1200288,0
+NOMD.US,D,20240223,000000,18.47,18.725,18.3,18.59,564799,0
+NOMD.US,D,20240226,000000,18.61,18.64,18.43,18.59,643258,0
+NOMD.US,D,20240227,000000,18.64,18.75,18.43,18.43,868944,0
+NOMD.US,D,20240228,000000,18.31,18.47,18.24,18.4,667569,0
+NOMD.US,D,20240229,000000,18.57,18.98,18.1,18.43,759702,0
+NOMD.US,D,20240301,000000,18.46,19.61,18.37,19.5,1138372,0
+NOMD.US,D,20240304,000000,19.51,19.61,19.3,19.56,610822,0
+NOMD.US,D,20240305,000000,19.51,19.58,19.29,19.33,947549,0
+NOMD.US,D,20240306,000000,19.48,19.96,19.38,19.91,718270,0
+NOMD.US,D,20240307,000000,20.02,20.035,19.48,19.52,770987,0
+NOMD.US,D,20240308,000000,19.71,19.7864,19.4,19.52,750752,0
+NOMD.US,D,20240311,000000,19.49,19.73,19.46,19.71,325354,0
+NOMD.US,D,20240312,000000,19.69,19.87,19.6,19.84,506191,0
+NOMD.US,D,20240313,000000,19.85,20,19.83,19.93,799608,0
+NOMD.US,D,20240314,000000,19.86,19.88,19.5,19.58,398193,0
+NOMD.US,D,20240315,000000,19.47,19.695,19.37,19.64,1106459,0
+NOMD.US,D,20240318,000000,19.62,19.7013,19.36,19.36,480050,0
+NOMD.US,D,20240319,000000,19.38,19.78,19.21,19.78,457756,0
+NOMD.US,D,20240320,000000,19.81,19.86,19.57,19.82,379369,0
+NOMD.US,D,20240321,000000,19.9,20.05,19.66,19.72,594807,0
+NOMD.US,D,20240322,000000,19.77,19.79,19.555,19.57,533506,0
+NOMD.US,D,20240325,000000,19.65,19.87,19.62,19.69,401171,0
+NOMD.US,D,20240326,000000,19.76,19.76,19.25,19.36,741149,0
+NOMD.US,D,20240327,000000,19.45,19.73,19.405,19.7,427740,0
+NOMD.US,D,20240328,000000,19.73,19.8,19.49,19.56,1119616,0
+NOMD.US,D,20240401,000000,19.71,19.8,19.4201,19.61,587689,0
+NOMD.US,D,20240402,000000,19.44,19.44,18.82,19.01,1200077,0
+NOMD.US,D,20240403,000000,18.96,19,18.86,18.89,602295,0
+NOMD.US,D,20240404,000000,18.97,19.03,18.64,18.85,790216,0
+NOMD.US,D,20240405,000000,18.77,19.02,18.72,18.98,388703,0
+NOMD.US,D,20240408,000000,18.96,19.08,18.91,19.01,363294,0
+NOMD.US,D,20240409,000000,18.99,18.99,18.71,18.78,396037,0
+NOMD.US,D,20240410,000000,18.6,18.87,18.44,18.79,437031,0
+NOMD.US,D,20240411,000000,18.92,18.92,18.6,18.74,453777,0
+NOMD.US,D,20240412,000000,18.68,18.74,18.14,18.38,441936,0
+NOMD.US,D,20240415,000000,18.64,18.64,18.1,18.29,507622,0
+NOMD.US,D,20240416,000000,18.29,18.38,18.13,18.27,458553,0
+NOMD.US,D,20240417,000000,18.37,18.42,18.08,18.23,280485,0
+NOMD.US,D,20240418,000000,18.31,18.42,18.22,18.35,244041,0
+NOMD.US,D,20240419,000000,18.35,18.61,18.23,18.56,353670,0
+NOMD.US,D,20240422,000000,18.65,18.675,18.475,18.59,362938,0
+NOMD.US,D,20240423,000000,18.63,18.84,18.47,18.75,416127,0
+NOMD.US,D,20240424,000000,18.62,19.03,18.52,18.81,377588,0
+NOMD.US,D,20240425,000000,18.82,18.99,18.595,18.64,299157,0
+NOMD.US,D,20240426,000000,18.56,18.84,18.56,18.69,331317,0
+NOMD.US,D,20240429,000000,18.58,18.58,18.24,18.46,812944,0
+NOMD.US,D,20240430,000000,18.43,18.43,18.05,18.06,466961,0
+NOMD.US,D,20240501,000000,18.05,18.23,17.86,18.03,1528566,0
+NOMD.US,D,20240502,000000,18.13,18.27,17.96,18.08,1147253,0
+NOMD.US,D,20240503,000000,18.24,18.2707,18.08,18.09,362990,0
+NOMD.US,D,20240506,000000,18.19,18.19,17.75,17.86,377447,0
+NOMD.US,D,20240507,000000,17.94,18,17.85,17.88,671837,0
+NOMD.US,D,20240508,000000,17.62,17.96,17.56,17.85,810133,0
+NOMD.US,D,20240509,000000,19.14,19.27,18.32,18.92,2479514,0
+NOMD.US,D,20240510,000000,18.95,19.26,18.94,19.08,1327572,0
+NOMD.US,D,20240513,000000,19.15,19.39,18.775,18.86,573550,0
+NOMD.US,D,20240514,000000,18.75,18.94,18.28,18.29,539630,0
+NOMD.US,D,20240515,000000,18.4,18.4,18.16,18.26,812159,0
+NOMD.US,D,20240516,000000,18.25,18.34,18.18,18.27,350640,0
+NOMD.US,D,20240517,000000,18.24,18.45,18.14,18.15,431267,0
+NOMD.US,D,20240520,000000,18.14,18.52,18.02,18.49,568816,0
+NOMD.US,D,20240521,000000,18.49,18.7,18.47,18.56,495167,0
+NOMD.US,D,20240522,000000,18.4,18.65,18.36,18.6,500385,0
+NOMD.US,D,20240523,000000,18.52,18.72,18.27,18.35,601087,0
+NOMD.US,D,20240524,000000,18.42,18.42,18.22,18.36,341411,0
+NOMD.US,D,20240528,000000,17.99,18.24,17.7619,17.84,350001,0
+NOMD.US,D,20240529,000000,17.75,17.7653,17.42,17.44,1142056,0
+NOMD.US,D,20240530,000000,17.45,17.915,17.45,17.55,1228412,0
+NOMD.US,D,20240531,000000,17.6,17.6,17.43,17.56,1103081,0
+NOMD.US,D,20240603,000000,17.65,17.71,17.41,17.58,1280741,0
+NOMD.US,D,20240604,000000,17.52,17.74,17.47,17.61,1017752,0
+NOMD.US,D,20240605,000000,17.61,17.67,17.41,17.57,1273096,0
+NOMD.US,D,20240606,000000,17.57,17.815,17.44,17.48,480852,0
+NOMD.US,D,20240607,000000,17.34,17.71,17.3,17.6,633607,0
+NOMD.US,D,20240610,000000,17.47,17.47,17.2115,17.29,428758,0
+NOMD.US,D,20240611,000000,17.15,17.34,17.11,17.32,357785,0
+NOMD.US,D,20240612,000000,17.55,17.55,17.14,17.14,589603,0
+NOMD.US,D,20240613,000000,17.13,17.3,16.8406,16.95,703341,0
+NOMD.US,D,20240614,000000,16.9,16.94,16.6,16.6,426998,0
+NOMD.US,D,20240617,000000,16.6,16.73,16.47,16.71,482294,0
+NOMD.US,D,20240618,000000,16.75,16.8398,16.5301,16.61,614910,0
+NOMD.US,D,20240620,000000,16.52,16.84,16.42,16.64,543639,0
+NOMD.US,D,20240621,000000,16.59,16.79,16.48,16.58,502086,0
+NOMD.US,D,20240624,000000,16.61,16.875,16.51,16.85,389162,0
+NOMD.US,D,20240625,000000,16.8,16.96,16.605,16.72,525418,0
+NOMD.US,D,20240626,000000,16.53,16.57,16.39,16.57,423821,0
+NOMD.US,D,20240627,000000,16.83,16.8935,16.53,16.59,598098,0
+NOMD.US,D,20240628,000000,16.59,16.62,16.29,16.48,427424,0
+NOMD.US,D,20240701,000000,16.53,16.7,16.41,16.42,337953,0
+NOMD.US,D,20240702,000000,16.41,16.66,16.29,16.62,381207,0
+NOMD.US,D,20240703,000000,16.7,16.78,16.605,16.7,249584,0
+NOMD.US,D,20240705,000000,16.67,16.815,16.56,16.8,356345,0
+NOMD.US,D,20240708,000000,16.8,16.875,16.59,16.6,417387,0
+NOMD.US,D,20240709,000000,16.63,16.6581,16.355,16.39,405148,0
+NOMD.US,D,20240710,000000,16.48,16.66,16.2,16.33,639744,0
+NOMD.US,D,20240711,000000,16.36,16.735,16.3,16.7,577272,0
+NOMD.US,D,20240712,000000,16.76,17.28,16.66,17.24,634549,0
+NOMD.US,D,20240715,000000,17.19,17.59,17.16,17.57,684837,0
+NOMD.US,D,20240716,000000,17.56,18.06,17.5,18,634678,0
+NOMD.US,D,20240717,000000,17.92,18.41,17.92,18.4,484351,0
+NOMD.US,D,20240718,000000,18.4,18.53,18,18.03,522247,0
+NOMD.US,D,20240719,000000,18.01,18.1,17.95,18.03,338287,0
+NOMD.US,D,20240722,000000,18.07,18.085,17.82,17.9,613325,0
+NOMD.US,D,20240723,000000,17.9,18.1,17.7,17.97,782740,0
+NOMD.US,D,20240724,000000,17.8,17.97,17.55,17.61,981374,0
+NOMD.US,D,20240725,000000,17.74,17.9699,17.63,17.7,533249,0
+NOMD.US,D,20240726,000000,17.79,18.13,17.73,18.07,371649,0
+NOMD.US,D,20240729,000000,18.02,18.2,17.87,18.06,623572,0
+NOMD.US,D,20240730,000000,18.09,18.51,18.03,18.47,639896,0
+NOMD.US,D,20240731,000000,18.56,19.2,18.35,19.11,782388,0
+NOMD.US,D,20240801,000000,19.07,19.175,18.5,18.75,555456,0
+NOMD.US,D,20240802,000000,18.71,18.98,18.44,18.95,255151,0
+NOMD.US,D,20240805,000000,18.65,18.8,18.19,18.4,788762,0
+NOMD.US,D,20240806,000000,18.35,18.6,18.27,18.5,643129,0
+NOMD.US,D,20240807,000000,18.7,18.74,17.88,18.61,1147189,0
+NOMD.US,D,20240808,000000,18.66,19.11,18.56,18.86,644835,0
+NOMD.US,D,20240809,000000,18.77,18.89,18.51,18.75,278402,0
+NOMD.US,D,20240812,000000,18.71,18.81,18.39,18.67,362743,0
+NOMD.US,D,20240813,000000,18.67,18.71,18.29,18.57,681092,0
+NOMD.US,D,20240814,000000,18.67,18.76,18.28,18.28,402922,0
+NOMD.US,D,20240815,000000,18.42,18.473,17.99,18.03,389645,0
+NOMD.US,D,20240816,000000,17.98,18.12,17.87,18.08,477065,0
+NOMD.US,D,20240819,000000,18.16,18.44,18.04,18.39,561034,0
+NOMD.US,D,20240820,000000,18.36,18.46,18.23,18.36,337395,0
+NOMD.US,D,20240821,000000,18.46,18.4751,18.29,18.33,220114,0
+NOMD.US,D,20240822,000000,18.35,18.385,18.14,18.18,149806,0
+NOMD.US,D,20240823,000000,18.28,18.67,18.17,18.65,390562,0
+NOMD.US,D,20240826,000000,18.7,18.71,18.48,18.57,336379,0
+NOMD.US,D,20240827,000000,18.68,18.71,18.34,18.48,428517,0
+NOMD.US,D,20240828,000000,18.41,18.75,18.41,18.75,635576,0
+NOMD.US,D,20240829,000000,18.83,18.99,18.6,18.6,414776,0
+NOMD.US,D,20240830,000000,18.7,18.81,18.645,18.8,285314,0
+NOMD.US,D,20240903,000000,18.75,19.15,18.57,19.02,566853,0
+NOMD.US,D,20240904,000000,19.07,19.46,19.07,19.38,365305,0
+NOMD.US,D,20240905,000000,19.41,19.9,19.4,19.77,844257,0
+NOMD.US,D,20240906,000000,19.72,19.75,18.96,19,613584,0
+NOMD.US,D,20240909,000000,19.22,19.325,19.08,19.18,229330,0
+NOMD.US,D,20240910,000000,19.25,19.58,19,19.06,760267,0
+NOMD.US,D,20240911,000000,19.07,19.07,18.64,19.02,429032,0
+NOMD.US,D,20240912,000000,18.96,19.16,18.77,19.13,596146,0
+NOMD.US,D,20240913,000000,19.23,19.49,19.14,19.49,462732,0
+NOMD.US,D,20240916,000000,19.48,19.65,19.42,19.43,443457,0
+NOMD.US,D,20240917,000000,19.43,19.7399,19.38,19.46,678796,0
+NOMD.US,D,20240918,000000,19.53,19.8,19.52,19.64,234727,0
+NOMD.US,D,20240919,000000,19.8,19.8,19.54,19.78,515771,0
+NOMD.US,D,20240920,000000,19.8,19.88,19.53,19.73,531162,0
+NOMD.US,D,20240923,000000,19.5,19.645,17.85,18.99,868451,0
+NOMD.US,D,20240924,000000,19.1,19.19,18.81,18.84,713097,0
+NOMD.US,D,20240925,000000,18.9,19.345,18.9,19.07,373206,0
+NOMD.US,D,20240926,000000,19.12,19.46,19.12,19.41,323890,0
+NOMD.US,D,20240927,000000,19.48,19.58,19.19,19.28,401423,0
+NOMD.US,D,20240930,000000,19.305,19.38,18.985,19.06,266154,0
+NOMD.US,D,20241001,000000,18.99,19.05,18.54,18.57,682726,0
+NOMD.US,D,20241002,000000,18.35,18.585,18.31,18.45,388973,0
+NOMD.US,D,20241003,000000,18.5,18.5,18.13,18.13,254286,0
+NOMD.US,D,20241004,000000,18.11,18.32,18.07,18.23,426322,0
+NOMD.US,D,20241007,000000,18.26,18.3,17.95,18.03,339798,0
+NOMD.US,D,20241008,000000,17.95,18.1,17.87,17.99,446100,0
+NOMD.US,D,20241009,000000,18,18,17.56,17.61,545191,0
+NOMD.US,D,20241010,000000,17.71,17.7781,17.535,17.68,296491,0
+NOMD.US,D,20241011,000000,17.77,17.84,17.6,17.63,337840,0
+NOMD.US,D,20241014,000000,17.6,17.72,17.24,17.66,342882,0
+NOMD.US,D,20241015,000000,17.67,17.86,17.55,17.57,401840,0
+NOMD.US,D,20241016,000000,17.71,17.999,17.68,17.87,428358,0
+NOMD.US,D,20241017,000000,17.96,18.02,17.77,17.94,384883,0
+NOMD.US,D,20241018,000000,17.96,18.125,17.77,18.01,291584,0
+NOMD.US,D,20241021,000000,17.92,17.95,17.7,17.7,234844,0
+NOMD.US,D,20241022,000000,17.69,17.7,17.45,17.5,300009,0
+NOMD.US,D,20241023,000000,17.43,17.56,17.32,17.52,284077,0
+NOMD.US,D,20241024,000000,17.5,17.57,17.3,17.56,304751,0
+NOMD.US,D,20241025,000000,17.55,17.7,17.47,17.56,264507,0
+NOMD.US,D,20241028,000000,17.62,18.005,17.59,17.83,360658,0
+NOMD.US,D,20241029,000000,17.83,17.965,17.61,17.61,413033,0
+NOMD.US,D,20241030,000000,17.73,17.74,17.51,17.56,394875,0
+NOMD.US,D,20241031,000000,17.49,17.66,17.38,17.55,458880,0
+NOMD.US,D,20241101,000000,17.85,17.85,17.59,17.63,551271,0
+NOMD.US,D,20241104,000000,17.62,17.81,17.5635,17.68,815583,0
+NOMD.US,D,20241105,000000,17.61,17.81,17.6,17.7,311436,0
+NOMD.US,D,20241106,000000,17.83,17.88,17.12,17.29,808999,0
+NOMD.US,D,20241107,000000,17.4,17.66,17.17,17.5,1074853,0
+NOMD.US,D,20241108,000000,17.31,17.74,17.14,17.45,529186,0
+NOMD.US,D,20241111,000000,17.51,17.645,16.87,16.9,961904,0
+NOMD.US,D,20241112,000000,17.03,17.03,16.45,16.5,1672659,0
+NOMD.US,D,20241113,000000,16.585,16.6,16.14,16.25,1342399,0
+NOMD.US,D,20241114,000000,17.48,17.6572,16.49,16.77,1978287,0
+NOMD.US,D,20241115,000000,16.65,16.67,15.99,16.47,1237851,0
+NOMD.US,D,20241118,000000,16.445,16.83,16.19,16.74,1069533,0
+NOMD.US,D,20241119,000000,16.77,16.91,16.65,16.83,670153,0
+NOMD.US,D,20241120,000000,16.89,17.14,16.83,17.1,886932,0
+NOMD.US,D,20241121,000000,17.015,17.59,16.9237,17.59,1167475,0
+NOMD.US,D,20241122,000000,17.57,17.835,17.41,17.77,1509297,0
+NOMD.US,D,20241125,000000,17.95,18.05,17.48,17.69,1353920,0
+NOMD.US,D,20241126,000000,17.58,18.05,17.5,17.96,777762,0
+NOMD.US,D,20241127,000000,17.99,18.4,17.98,18.09,767108,0
+NOMD.US,D,20241129,000000,18.17,18.38,18.11,18.31,532819,0
+NOMD.US,D,20241202,000000,18.15,18.26,17.86,17.92,1191765,0
+NOMD.US,D,20241203,000000,17.975,18.09,17.81,17.93,771035,0
+NOMD.US,D,20241204,000000,17.7806,17.9,17.555,17.57,737455,0
+NOMD.US,D,20241205,000000,17.55,17.96,17.45,17.73,1073655,0
+NOMD.US,D,20241206,000000,17.785,17.79,17.01,17.07,1200360,0
+NOMD.US,D,20241209,000000,17.24,17.7,17.19,17.53,844416,0
+NOMD.US,D,20241210,000000,17.42,17.83,17.19,17.66,487453,0
+NOMD.US,D,20241211,000000,17.67,17.84,17.515,17.74,688988,0
+NOMD.US,D,20241212,000000,17.74,18.05,17.73,17.74,663746,0
+NOMD.US,D,20241213,000000,17.67,18,17.67,17.76,996256,0
+NOMD.US,D,20241216,000000,17.62,17.77,17.32,17.36,885885,0
+NOMD.US,D,20241217,000000,17.18,17.59,17.07,17.3,724693,0
+NOMD.US,D,20241218,000000,17.33,17.33,16.92,16.95,773349,0
+NOMD.US,D,20241219,000000,16.89,17.07,16.79,16.79,617646,0
+NOMD.US,D,20241220,000000,16.7,16.99,16.66,16.82,568993,0
+NOMD.US,D,20241223,000000,16.8,16.85,16.6,16.62,349774,0
+NOMD.US,D,20241224,000000,16.65,16.745,16.61,16.67,159429,0
+NOMD.US,D,20241226,000000,16.66,16.935,16.61,16.79,485088,0
+NOMD.US,D,20241227,000000,16.61,16.88,16.55,16.56,374241,0
+NOMD.US,D,20241230,000000,16.535,16.69,16.445,16.64,398588,0
+NOMD.US,D,20241231,000000,16.7,16.87,16.62,16.78,313579,0
+NOMD.US,D,20250102,000000,16.83,17.09,16.64,16.66,453310,0
+NOMD.US,D,20250103,000000,16.655,16.67,16.41,16.43,321607,0
+NOMD.US,D,20250106,000000,16.485,16.64,16.37,16.52,406960,0
+NOMD.US,D,20250107,000000,16.54,16.7,16.4,16.63,561502,0
+NOMD.US,D,20250108,000000,16.62,16.62,15.85,16.01,942071,0
+NOMD.US,D,20250110,000000,15.85,15.91,15.43,15.61,804465,0
+NOMD.US,D,20250113,000000,15.67,15.96,15.6,15.81,518356,0
+NOMD.US,D,20250114,000000,15.92,16.8,15.7,16.63,808182,0
+NOMD.US,D,20250115,000000,16.65,16.975,16.59,16.77,775458,0
+NOMD.US,D,20250116,000000,16.73,16.94,16.55,16.89,486535,0
+NOMD.US,D,20250117,000000,16.87,17.04,16.82,16.97,522244,0
+NOMD.US,D,20250121,000000,16.915,17.03,16.7,16.87,386429,0
+NOMD.US,D,20250122,000000,16.82,16.82,16.34,16.39,455235,0
+NOMD.US,D,20250123,000000,16.3145,16.63,16.24,16.57,499099,0
+NOMD.US,D,20250124,000000,16.52,16.63,16.47,16.51,362492,0
+NOMD.US,D,20250127,000000,16.71,17.33,16.67,17.22,625817,0
+NOMD.US,D,20250128,000000,17.37,17.37,17,17.2,917554,0
+NOMD.US,D,20250129,000000,17.05,17.48,16.985,17.38,677920,0
+NOMD.US,D,20250130,000000,17.67,18,17.53,17.73,1254944,0
+NOMD.US,D,20250131,000000,17.68,18.11,17.55,17.86,1017390,0
+NOMD.US,D,20250203,000000,17.66,17.87,17.405,17.78,601940,0
+NOMD.US,D,20250204,000000,17.78,17.98,17.64,17.67,596372,0
+NOMD.US,D,20250205,000000,17.62,17.695,17.11,17.55,554093,0
+NOMD.US,D,20250206,000000,17.655,17.92,17.53,17.83,397740,0
+NOMD.US,D,20250207,000000,17.845,17.9,17.52,17.87,394651,0
+NOMD.US,D,20250210,000000,17.7,17.79,17.35,17.41,741183,0
+NOMD.US,D,20250211,000000,17.38,17.68,17.33,17.65,319091,0
+NOMD.US,D,20250212,000000,17.38,18.07,17.37,17.98,484732,0
+NOMD.US,D,20250213,000000,18.025,18.395,17.94,18.3,486371,0
+NOMD.US,D,20250214,000000,18.38,18.44,17.89,18.04,415752,0
+NOMD.US,D,20250218,000000,17.89,17.95,17.635,17.86,682100,0
+NOMD.US,D,20250219,000000,17.825,18.19,17.6768,18.09,521508,0
+NOMD.US,D,20250220,000000,18.085,18.5,18.0053,18.35,382595,0
+NOMD.US,D,20250221,000000,18.34,18.93,18.14,18.85,923667,0
+NOMD.US,D,20250224,000000,18.78,19.22,18.78,19.02,543540,0
+NOMD.US,D,20250225,000000,19.025,19.3,18.91,19.06,713065,0
+NOMD.US,D,20250226,000000,19.06,19.15,18.6,18.78,866408,0
+NOMD.US,D,20250227,000000,18.69,18.72,18.48,18.61,433130,0
+NOMD.US,D,20250228,000000,18.665,18.92,18.6,18.9,665281,0
+NOMD.US,D,20250303,000000,20.38,20.67,19.443,19.84,1838342,0
+NOMD.US,D,20250304,000000,19.86,20.58,19.75,20.29,1825128,0
+NOMD.US,D,20250305,000000,20.345,20.81,20.23,20.54,1333799,0
+NOMD.US,D,20250306,000000,20.485,20.65,20.3393,20.43,1244395,0
+NOMD.US,D,20250307,000000,20.395,20.5735,20.16,20.38,1226481,0
+NOMD.US,D,20250310,000000,20.415,20.8,20.26,20.33,1321899,0
+NOMD.US,D,20250311,000000,20.27,20.37,19.95,20.16,693535,0
+NOMD.US,D,20250312,000000,20.14,20.14,19.67,19.76,505829,0
+NOMD.US,D,20250313,000000,19.82,20.2195,19.37,19.42,1066437,0
+NOMD.US,D,20250314,000000,19.46,19.64,19.06,19.51,534778,0
+NOMD.US,D,20250317,000000,19.58,20.12,19.57,19.83,606686,0
+NOMD.US,D,20250318,000000,19.88,19.95,19.64,19.66,477033,0
+NOMD.US,D,20250319,000000,19.605,19.725,19.44,19.57,500342,0
+NOMD.US,D,20250320,000000,19.525,19.61,19.37,19.55,290660,0
+NOMD.US,D,20250321,000000,19.67,19.67,19.31,19.37,815248,0
+NOMD.US,D,20250324,000000,19.34,19.47,19.1384,19.23,341791,0
+NOMD.US,D,20250325,000000,19.23,19.535,19.17,19.32,417741,0
+NOMD.US,D,20250326,000000,19.525,19.61,19.29,19.58,582771,0
+NOMD.US,D,20250327,000000,19.76,19.84,19.61,19.71,367105,0
+NOMD.US,D,20250328,000000,19.5429,19.89,19.5429,19.84,383389,0
+NOMD.US,D,20250331,000000,19.89,20.07,19.63,19.65,507775,0
+NOMD.US,D,20250401,000000,19.82,19.82,19.58,19.65,441876,0
+NOMD.US,D,20250402,000000,19.54,19.74,19.5,19.66,301510,0
+NOMD.US,D,20250403,000000,19.855,20.14,19.69,19.89,741243,0
+NOMD.US,D,20250404,000000,19.84,20.105,19.2,19.4,1026869,0
+NOMD.US,D,20250407,000000,18.92,19.45,18.65,18.82,1029474,0
+NOMD.US,D,20250408,000000,18.92,19.11,18.4,18.42,683967,0
+NOMD.US,D,20250409,000000,18.21,19.195,18.091,19.14,601901,0
+NOMD.US,D,20250410,000000,18.965,19.26,18.625,18.88,524693,0
+NOMD.US,D,20250411,000000,18.94,19.24,18.8,19.15,551885,0
+NOMD.US,D,20250414,000000,19.16,19.52,19.16,19.4,539336,0
+NOMD.US,D,20250415,000000,19.4604,19.55,19.27,19.4,504614,0
+NOMD.US,D,20250416,000000,19.405,19.64,19.21,19.25,690295,0
+NOMD.US,D,20250417,000000,19.29,19.8023,19.29,19.62,1207777,0
+NOMD.US,D,20250421,000000,19.68,19.78,19.5,19.65,697034,0
+NOMD.US,D,20250422,000000,19.855,19.94,19.59,19.66,496643,0
+NOMD.US,D,20250423,000000,19.68,19.85,19.57,19.65,550553,0
+NOMD.US,D,20250424,000000,19.64,19.695,19.26,19.34,754249,0
+NOMD.US,D,20250425,000000,19.35,19.56,18.92,19.38,983550,0
+NOMD.US,D,20250428,000000,19.38,19.5,19.17,19.42,858423,0
+NOMD.US,D,20250429,000000,19.42,19.61,19.19,19.58,692673,0
+NOMD.US,D,20250430,000000,19.785,20,19.55,19.99,893368,0
+NOMD.US,D,20250501,000000,19.85,20,19.66,19.71,1004175,0
+NOMD.US,D,20250502,000000,19.85,20.13,19.62,20.13,1160138,0
+NOMD.US,D,20250505,000000,20.26,20.29,19.98,20,941832,0
+NOMD.US,D,20250506,000000,20.05,20.1,19.55,19.6,1227561,0
+NOMD.US,D,20250507,000000,19.7044,19.708,18.99,19.13,2484447,0
+NOMD.US,D,20250508,000000,18.4697,19.6,18.4697,19.41,1457384,0
+NOMD.US,D,20250509,000000,19.32,19.32,18.845,18.95,1166540,0
+NOMD.US,D,20250512,000000,18.78,18.861,18.53,18.66,1338414,0
+NOMD.US,D,20250513,000000,18.67,18.7,18.26,18.4,1594520,0
+NOMD.US,D,20250514,000000,18.28,18.34,17.585,17.87,1545287,0
+NOMD.US,D,20250515,000000,18.07,18.18,17.9,18.17,658220,0
+NOMD.US,D,20250516,000000,18.08,18.14,17.89,18.14,617558,0
+NOMD.US,D,20250519,000000,18.1,18.24,17.87,17.93,448629,0
+NOMD.US,D,20250520,000000,17.925,18.18,17.8613,18.04,479097,0
+NOMD.US,D,20250521,000000,18.105,18.115,17.61,17.9,1992683,0
+NOMD.US,D,20250522,000000,17.77,17.88,17.54,17.66,1373182,0
+NOMD.US,D,20250523,000000,17.66,17.8,17.43,17.6,716440,0
+NOMD.US,D,20250527,000000,17.63,17.74,17.49,17.5,1497167,0
+NOMD.US,D,20250528,000000,17.575,17.575,17.215,17.3,989784,0
+NOMD.US,D,20250529,000000,17.315,17.48,17.19,17.48,589498,0
+NOMD.US,D,20250530,000000,17.45,17.59,17.38,17.5,646893,0
+NOMD.US,D,20250602,000000,17.47,17.48,17.17,17.35,745605,0
+NOMD.US,D,20250603,000000,17.33,17.33,17.08,17.2,944713,0
+NOMD.US,D,20250604,000000,17.25,17.32,17.05,17.09,664748,0
+NOMD.US,D,20250605,000000,17.02,17.0961,16.8,16.99,634952,0
+NOMD.US,D,20250606,000000,16.99,17.115,16.97,17.04,354766,0
+NOMD.US,D,20250609,000000,16.965,17.38,16.82,17.38,1231657,0
+NOMD.US,D,20250610,000000,17.465,17.52,17.27,17.34,940656,0
+NOMD.US,D,20250611,000000,17.48,17.51,17.4,17.43,687085,0
+NOMD.US,D,20250612,000000,17.63,17.63,17.3,17.56,722182,0
+NOMD.US,D,20250613,000000,17.54,17.59,17.1,17.1,960285,0
+NOMD.US,D,20250616,000000,17.24,17.35,16.87,17.17,888319,0
+NOMD.US,D,20250617,000000,17.09,17.09,16.85,16.95,840700,0
+NOMD.US,D,20250618,000000,17.02,17.25,16.975,17.15,825355,0
+NOMD.US,D,20250620,000000,17.28,17.4388,17.01,17.04,727317,0
+NOMD.US,D,20250623,000000,17.065,17.34,17,17.32,678598,0
+NOMD.US,D,20250624,000000,17.325,17.38,17.155,17.29,1696657,0
+NOMD.US,D,20250625,000000,17.35,17.35,16.88,16.89,1178313,0
+NOMD.US,D,20250626,000000,17.015,17.15,16.92,17.15,543938,0
+NOMD.US,D,20250627,000000,17.145,17.21,17.02,17.05,609500,0
+NOMD.US,D,20250630,000000,16.98,17.08,16.86,16.99,666636,0
+NOMD.US,D,20250701,000000,17.08,17.52,17.01,17.39,2674230,0
+NOMD.US,D,20250702,000000,17.24,17.44,17.18,17.34,664598,0
+NOMD.US,D,20250703,000000,17.42,17.49,17.24,17.3,450221,0
+NOMD.US,D,20250707,000000,17.24,17.31,17.06,17.1,590968,0
+NOMD.US,D,20250708,000000,17.05,17.29,17.0097,17.21,573603,0
+NOMD.US,D,20250709,000000,17.27,17.27,16.93,17.11,413866,0
+NOMD.US,D,20250710,000000,17.115,17.4298,16.89,17.38,428833,0
+NOMD.US,D,20250711,000000,17.3,17.69,17.09,17.55,789061,0
+NOMD.US,D,20250714,000000,17.43,17.47,17.1,17.33,567128,0
+NOMD.US,D,20250715,000000,17.36,17.365,17.01,17.01,1787169,0
+NOMD.US,D,20250716,000000,17.165,17.61,17.05,17.58,596176,0
+NOMD.US,D,20250717,000000,17.6,17.75,17.4401,17.59,579463,0
+NOMD.US,D,20250718,000000,17.54,17.68,17.42,17.43,350284,0
+NOMD.US,D,20250721,000000,17.51,17.61,17.385,17.42,475154,0
+NOMD.US,D,20250722,000000,17.44,17.925,17.43,17.91,803219,0
+NOMD.US,D,20250723,000000,18.04,18.33,18.03,18.18,444370,0
+NOMD.US,D,20250724,000000,18.215,18.215,17.95,18.02,410287,0
+NOMD.US,D,20250725,000000,17.97,18.05,17.765,17.98,552041,0
+NOMD.US,D,20250728,000000,17.85,17.85,17.42,17.42,414989,0
+NOMD.US,D,20250729,000000,17.475,17.66,17.37,17.49,796173,0
+NOMD.US,D,20250730,000000,17.52,17.71,17.34,17.36,431088,0
+NOMD.US,D,20250731,000000,17.21,17.21,16.8,16.84,743447,0
+NOMD.US,D,20250801,000000,16.97,17.09,16.875,16.97,435422,0
+NOMD.US,D,20250804,000000,16.97,17.17,16.97,17.12,414543,0
+NOMD.US,D,20250805,000000,17.2,17.295,16.69,16.71,2645512,0
+NOMD.US,D,20250806,000000,16.01,16.25,15.215,15.28,3567953,0
+NOMD.US,D,20250807,000000,15.38,15.78,14.87,15.78,4568554,0
+NOMD.US,D,20250808,000000,15.9,16.29,15.77,16.15,1005700,0
+NOMD.US,D,20250811,000000,16.1,16.19,15.3,15.35,648278,0
+NOMD.US,D,20250812,000000,15.39,15.4599,15.21,15.22,950596,0
+NOMD.US,D,20250813,000000,15.2,15.485,15.1,15.4,939543,0
+NOMD.US,D,20250814,000000,15.27,15.27,14.91,15.01,1522380,0
+NOMD.US,D,20250815,000000,15.03,15.06,14.72,15.05,1011394,0
+NOMD.US,D,20250818,000000,15.22,15.23,14.74,14.74,558325,0
+NOMD.US,D,20250819,000000,14.855,15.2177,14.855,15.04,1078743,0
+NOMD.US,D,20250820,000000,15.1,15.2146,14.98,15.05,1217567,0
+NOMD.US,D,20250821,000000,15.02,15.49,14.97,15.47,577906,0
+NOMD.US,D,20250822,000000,15.62,15.75,15.53,15.59,905169,0
+NOMD.US,D,20250825,000000,15.5,15.91,15.39,15.7,791279,0
+NOMD.US,D,20250826,000000,15.585,15.73,15.41,15.43,1425618,0
+NOMD.US,D,20250827,000000,15.485,15.57,15.26,15.56,412296,0
+NOMD.US,D,20250828,000000,15.57,15.6,15.3,15.39,724758,0
+NOMD.US,D,20250829,000000,15.4699,15.57,15.38,15.54,564547,0
+NOMD.US,D,20250902,000000,15.48,15.58,15.265,15.38,388066,0
+NOMD.US,D,20250903,000000,15.39,15.49,15.28,15.35,547753,0
+NOMD.US,D,20250904,000000,15.3788,15.42,14.885,14.94,998440,0
+NOMD.US,D,20250905,000000,15.09,15.27,14.4557,14.71,4137521,0
+NOMD.US,D,20250908,000000,14.7582,14.76,14.49,14.53,1139439,0
+NOMD.US,D,20250909,000000,14.5,14.64,14,14.15,2912905,0
+NOMD.US,D,20250910,000000,14.15,14.23,13.96,14.11,4722670,0
+NOMD.US,D,20250911,000000,14.15,14.33,14.05,14.23,3568456,0
+NOMD.US,D,20250912,000000,14.21,14.23,14.01,14.13,2664814,0
+NOMD.US,D,20250915,000000,14.165,14.17,13.655,13.66,989637,0
+NOMD.US,D,20250916,000000,13.7,13.82,13.58,13.76,1277310,0
+NOMD.US,D,20250917,000000,13.76,13.9377,13.51,13.58,1861361,0
+NOMD.US,D,20250918,000000,13.57,13.75,13.49,13.67,1006991,0
+NOMD.US,D,20250919,000000,13.695,13.79,13.31,13.36,1384010,0
+NOMD.US,D,20250922,000000,13.4982,13.55,13.14,13.22,1315862,0
+NOMD.US,D,20250923,000000,13.31,13.4,13.07,13.08,1929220,0
+NOMD.US,D,20250924,000000,13.15,13.375,13.07,13.2,1106852,0
+NOMD.US,D,20250925,000000,13.24,13.28,12.895,12.91,1101740,0
+NOMD.US,D,20250926,000000,12.9907,13.1267,12.92,13.02,1060459,0
+NOMD.US,D,20250929,000000,13.065,13.075,12.93,12.97,1030264,0
+NOMD.US,D,20250930,000000,12.98,13.185,12.885,13.15,1430311,0
+NOMD.US,D,20251001,000000,13.22,13.48,13.16,13.37,1493493,0
+NOMD.US,D,20251002,000000,13.17,13.34,13.065,13.23,1694217,0
+NOMD.US,D,20251003,000000,13.255,13.36,13.07,13.09,904205,0
+NOMD.US,D,20251006,000000,13.15,13.18,12.66,12.77,2443093,0
+NOMD.US,D,20251007,000000,12.82,12.85,12.575,12.69,6208615,0
+NOMD.US,D,20251008,000000,12.76,12.8,12.555,12.75,2721375,0
+NOMD.US,D,20251009,000000,12.77,12.7943,12.425,12.49,1513672,0
+NOMD.US,D,20251010,000000,12.51,12.5525,12.11,12.14,2510220,0
+NOMD.US,D,20251013,000000,12.35,12.35,11.94,12.13,2740161,0
+NOMD.US,D,20251014,000000,12.07,12.43,12.02,12.42,2829578,0
+NOMD.US,D,20251015,000000,12.31,12.46,11.86,11.96,2651429,0
+NOMD.US,D,20251016,000000,12.02,12.34,12,12.07,2340595,0
+NOMD.US,D,20251017,000000,12.19,12.25,12.06,12.22,1802643,0
+NOMD.US,D,20251020,000000,12.26,12.3487,11.91,12.03,1429045,0
+NOMD.US,D,20251021,000000,12.098,12.13,12,12.03,1763693,0
+NOMD.US,D,20251022,000000,12.04,12.245,11.93,12.12,1732735,0
+NOMD.US,D,20251023,000000,12.23,12.23,11.83,11.88,2633731,0
+NOMD.US,D,20251024,000000,11.92,11.93,11.81,11.83,1660454,0
+NOMD.US,D,20251027,000000,11.872,12.06,11.79,11.85,1804380,0
+NOMD.US,D,20251028,000000,11.8,11.925,11.64,11.75,2026573,0
+NOMD.US,D,20251029,000000,11.62,11.67,11.36,11.43,2297177,0
+NOMD.US,D,20251030,000000,11.45,11.505,11.305,11.31,1983856,0
+NOMD.US,D,20251031,000000,11.3,11.32,11.1,11.3,2459455,0
+NOMD.US,D,20251103,000000,11.255,11.3,11.075,11.2,1828310,0
+NOMD.US,D,20251104,000000,11.145,11.24,11.04,11.15,1696059,0
+NOMD.US,D,20251105,000000,11.16,11.36,11.121,11.35,2661611,0
+NOMD.US,D,20251106,000000,11.75,12.215,11.65,12.03,3861399,0
+NOMD.US,D,20251107,000000,12.07,12.35,11.92,12.12,3735145,0
+NOMD.US,D,20251110,000000,12.11,12.1947,11.82,11.89,2459133,0
+NOMD.US,D,20251111,000000,12.005,12.04,11.805,11.95,1323205,0
+NOMD.US,D,20251112,000000,11.95,12.13,11.92,12.13,1717547,0
+NOMD.US,D,20251113,000000,12.12,12.415,12.09,12.19,1964712,0
+NOMD.US,D,20251114,000000,12.2,12.2891,12.06,12.2,1570154,0
+NOMD.US,D,20251117,000000,12.11,12.22,11.975,12.07,2360493,0
+NOMD.US,D,20251118,000000,12.03,12.1,11.82,12.07,2137105,0
+NOMD.US,D,20251119,000000,12.12,12.2877,12.09,12.15,3292283,0
+NOMD.US,D,20251120,000000,12.14,12.265,12.09,12.16,1878788,0
+NOMD.US,D,20251121,000000,12.23,12.38,12.15,12.19,1402013,0
+NOMD.US,D,20251124,000000,12.15,12.15,11.96,12.03,2297403,0
+NOMD.US,D,20251125,000000,12.15,12.245,12.06,12.09,1446945,0
+NOMD.US,D,20251126,000000,12.08,12.2,12,12.17,1434284,0
+NOMD.US,D,20251128,000000,12.25,12.25,12.14,12.23,692907,0
+NOMD.US,D,20251201,000000,12.19,12.26,12.065,12.26,1800816,0
+NOMD.US,D,20251202,000000,12.225,12.25,12.06,12.23,1720409,0
+NOMD.US,D,20251203,000000,12.26,12.45,12.19,12.21,1599347,0
+NOMD.US,D,20251204,000000,12.252,12.315,12.08,12.08,899751,0
+NOMD.US,D,20251205,000000,12.115,12.15,11.95,12.03,1497923,0
+NOMD.US,D,20251208,000000,12,12.12,11.83,11.97,2180382,0
+NOMD.US,D,20251209,000000,12.01,12.215,12,12.13,1950485,0
+NOMD.US,D,20251210,000000,12.18,12.415,12.12,12.34,1654633,0
+NOMD.US,D,20251211,000000,12.44,12.71,12.4,12.44,2445849,0
+NOMD.US,D,20251212,000000,12.6307,12.6307,12.34,12.35,2832856,0
+NOMD.US,D,20251215,000000,12.455,12.4949,12.22,12.4,1628446,0
+NOMD.US,D,20251216,000000,12.41,12.7,12.375,12.55,1404019,0
+NOMD.US,D,20251217,000000,12.605,12.915,12.57,12.77,2355929,0
+NOMD.US,D,20251218,000000,12.71,12.95,12.7,12.89,1524939,0
+NOMD.US,D,20251219,000000,12.92,12.925,12.72,12.81,1977526,0
+NOMD.US,D,20251222,000000,12.81,12.89,12.57,12.58,1322686,0
+NOMD.US,D,20251223,000000,12.57,12.71,12.37,12.6,1076423,0
+NOMD.US,D,20251224,000000,12.59,12.66,12.36,12.49,814557,0
+NOMD.US,D,20251226,000000,12.52,12.554,12.385,12.45,1133225,0
+NOMD.US,D,20251229,000000,12.43,12.53,12.42,12.49,1366810,0
+NOMD.US,D,20251230,000000,12.49,12.68,12.45,12.53,1260124,0
+NOMD.US,D,20251231,000000,12.51,12.56,12.45,12.51,1023604,0
+NOMD.US,D,20260102,000000,12.51,12.52,12.13,12.16,1145007,0
+NOMD.US,D,20260105,000000,12.1,12.165,11.954,12.01,1148361,0
+NOMD.US,D,20260106,000000,12,12.07,11.865,11.96,3056187,0
+NOMD.US,D,20260107,000000,12,12.03,11.64,11.67,5054106,0
+NOMD.US,D,20260108,000000,11.59,12.145,11.51,12.01,6551780,0
+NOMD.US,D,20260109,000000,12.08,12.1125,11.83,12.04,1299540,0
+NOMD.US,D,20260112,000000,12.07,12.1921,11.95,12.04,1302948,0
+NOMD.US,D,20260113,000000,12.02,12.09,11.9,11.92,1346794,0
+NOMD.US,D,20260114,000000,12,12.12,11.79,11.85,2438911,0
+NOMD.US,D,20260115,000000,11.93,12.04,11.71,11.91,3425755,0
+NOMD.US,D,20260116,000000,11.9,11.9,11.57,11.65,2498236,0
+NOMD.US,D,20260120,000000,11.67,12,11.59,11.95,1826925,0
+NOMD.US,D,20260121,000000,11.9,11.98,11.75,11.86,1796686,0
+NOMD.US,D,20260122,000000,11.86,11.98,11.8,11.84,1260364,0
+NOMD.US,D,20260123,000000,11.87,11.925,11.79,11.9,864335,0
+NOMD.US,D,20260126,000000,11.98,12.12,11.91,12.1,2081170,0
+NOMD.US,D,20260127,000000,12.07,12.6,12.03,12.52,2040070,0
+NOMD.US,D,20260128,000000,12.43,12.62,12.28,12.28,1293609,0
+NOMD.US,D,20260129,000000,12.38,12.63,12.35,12.55,1879920,0
+NOMD.US,D,20260130,000000,12.605,12.74,12.5,12.7,1588044,0
+NOMD.US,D,20260202,000000,12.755,12.79,12.545,12.59,973862,0
+NOMD.US,D,20260203,000000,12.55,12.79,12.44,12.6,1803520,0
+NOMD.US,D,20260204,000000,12.74,13,12.74,12.9,1762763,0
+NOMD.US,D,20260205,000000,12.99,13.04,12.82,12.86,1337012,0
+NOMD.US,D,20260206,000000,12.87,13.02,12.835,12.9,1319374,0
+NOMD.US,D,20260209,000000,13.03,13.06,12.8,12.96,1132094,0
+NOMD.US,D,20260210,000000,12.965,13.075,12.8862,12.99,1337007,0
+NOMD.US,D,20260211,000000,12.915,12.935,12.63,12.88,1364179,0
+NOMD.US,D,20260212,000000,12.89,12.9399,12.75,12.78,1025007,0
+NOMD.US,D,20260213,000000,12.75,12.94,12.705,12.9,1129177,0
+NOMD.US,D,20260217,000000,12.88,12.885,12.48,12.68,1083107,0
+NOMD.US,D,20260218,000000,12.71,12.73,12.55,12.55,1352499,0
diff --git a/daily/us/nyse stocks/2/note.us.txt b/daily/us/nyse stocks/2/note.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7233e36f717cc6a5a71594cbf6e3ce0d2eebca11
--- /dev/null
+++ b/daily/us/nyse stocks/2/note.us.txt	
@@ -0,0 +1,1296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOTE.US,D,20201208,000000,126.071,126.071,116.28,116.52,1452.8333327522,0
+NOTE.US,D,20201209,000000,116.868,118.44,116.52,118.32,13310.749994675702,0
+NOTE.US,D,20201210,000000,117.84,118.2,116.52,117.42,23827.666657135604,0
+NOTE.US,D,20201211,000000,118.08,119.4,117.6,118.8,3638.7499985445,0
+NOTE.US,D,20201214,000000,118.8,118.8,117.36,117.6,1760.833332629,0
+NOTE.US,D,20201215,000000,118.109,119.88,117.826,119.88,3865.2499984539004,0
+NOTE.US,D,20201216,000000,119.4,119.4,117.6,117.72,2677.7499989289004,0
+NOTE.US,D,20201217,000000,117.6,119.04,117.6,118.44,4112.7499983549005,0
+NOTE.US,D,20201218,000000,118.439,118.44,116.76,117.72,10283.33332922,0
+NOTE.US,D,20201221,000000,117.12,118.2,117.12,117.36,3835.4166651325004,0
+NOTE.US,D,20201222,000000,117.6,118.2,117.482,117.96,7744.666663568801,0
+NOTE.US,D,20201223,000000,117.96,119.04,117.72,118.32,2976.9166654759,0
+NOTE.US,D,20201224,000000,119.4,119.52,118.2,119.16,5748.999997700401,0
+NOTE.US,D,20201228,000000,119.4,119.88,118.92,119.64,11095.9999955616,0
+NOTE.US,D,20201229,000000,120,120,118.8,119.28,2466.1666656802004,0
+NOTE.US,D,20201230,000000,119.82,120,119.52,119.58,2815.8333322070002,0
+NOTE.US,D,20201231,000000,119.64,120,119.52,119.52,6690.416663990501,0
+NOTE.US,D,20210104,000000,119.52,120,119.417,119.88,3283.4999986866,0
+NOTE.US,D,20210105,000000,119.88,120,119.52,119.64,2245.6666657684,0
+NOTE.US,D,20210106,000000,119.52,120.36,119.468,120,32365.666653720404,0
+NOTE.US,D,20210107,000000,120,120.36,120,120.36,7771.583330224701,0
+NOTE.US,D,20210108,000000,120.36,121.32,120,121.32,5746.9999977012,0
+NOTE.US,D,20210111,000000,120.6,121.68,120.6,121.68,6774.4166639569,0
+NOTE.US,D,20210112,000000,121.2,122.88,121.2,122.28,18331.916659333903,0
+NOTE.US,D,20210113,000000,122.4,123.6,121.8,123.6,5780.499997687801,0
+NOTE.US,D,20210114,000000,123,123,122.28,123,3067.9166654395003,0
+NOTE.US,D,20210115,000000,123,123.36,121.92,123.36,4080.4166650345005,0
+NOTE.US,D,20210119,000000,123,123,121.68,123,2544.9166656487,0
+NOTE.US,D,20210120,000000,123,123.36,122.7,123.36,3931.2499984275005,0
+NOTE.US,D,20210121,000000,123,124.2,121.92,123.12,17917.666659499602,0
+NOTE.US,D,20210122,000000,122.88,123.6,122.88,123.36,1923.2499992307,0
+NOTE.US,D,20210125,000000,123.6,123.6,121.92,123.12,6244.3333308356005,0
+NOTE.US,D,20210126,000000,123,123,122.16,122.52,3579.999998568,0
+NOTE.US,D,20210127,000000,121.56,122.76,120.24,120.96,10084.166662633,0
+NOTE.US,D,20210128,000000,121.037,122.88,121.037,121.56,3062.1666654418004,0
+NOTE.US,D,20210129,000000,121.56,121.56,120.6,120.96,28735.333321839204,0
+NOTE.US,D,20210201,000000,122.76,122.76,120.96,121.8,6309.333330809601,0
+NOTE.US,D,20210202,000000,123,123,121.68,122.4,8396.333329974801,0
+NOTE.US,D,20210203,000000,122.52,123.96,122.4,123.72,30561.916654441902,0
+NOTE.US,D,20210204,000000,123,124.68,122.4,124.44,16597.916660027502,0
+NOTE.US,D,20210205,000000,124.8,128.4,124.8,125.52,13957.499994417001,0
+NOTE.US,D,20210208,000000,127.2,134.4,125.04,132.96,60097.833309294205,0
+NOTE.US,D,20210209,000000,133.2,133.8,126.84,129.12,13057.666661443602,0
+NOTE.US,D,20210210,000000,127.8,127.8,124.8,127.56,23390.3333239772,0
+NOTE.US,D,20210211,000000,127.68,127.8,125.1,125.88,30511.916654461904,0
+NOTE.US,D,20210212,000000,126.12,127.734,124.44,126,6423.2499974307,0
+NOTE.US,D,20210216,000000,127.32,128.64,127.2,128.4,8819.3333298056,0
+NOTE.US,D,20210217,000000,128.28,128.4,126.24,127.08,3020.3333321252003,0
+NOTE.US,D,20210218,000000,126,127.2,125.76,126,7742.4166635697,0
+NOTE.US,D,20210219,000000,126.12,127.8,126.12,127.08,9901.9166627059,0
+NOTE.US,D,20210222,000000,126.96,129,126.6,126.6,24908.499990036602,0
+NOTE.US,D,20210223,000000,126,126,123.36,125.4,20377.999991848803,0
+NOTE.US,D,20210224,000000,126.63,127.8,124.44,126,11201.666662186,0
+NOTE.US,D,20210225,000000,126,126.36,123,124.8,10929.999995628,0
+NOTE.US,D,20210226,000000,124.8,124.8,121.56,123.96,13541.2499945835,0
+NOTE.US,D,20210301,000000,125.4,126,122.64,122.88,12346.666661728,0
+NOTE.US,D,20210302,000000,123,123,120.36,121.08,6765.083330627301,0
+NOTE.US,D,20210303,000000,121.2,121.2,119.4,120,17046.2499931815,0
+NOTE.US,D,20210304,000000,120,121.199,118.32,118.8,7501.249996999501,0
+NOTE.US,D,20210305,000000,119.4,121.08,118.68,120.6,6630.499997347801,0
+NOTE.US,D,20210308,000000,119.04,121.2,118.8,120.12,1427.4999994290001,0
+NOTE.US,D,20210309,000000,118.932,120.12,118.8,120,4676.4166647961,0
+NOTE.US,D,20210310,000000,120.6,120.96,119.88,119.88,5072.666664637601,0
+NOTE.US,D,20210311,000000,120.499,121.08,120.36,120.48,9359.083329589701,0
+NOTE.US,D,20210312,000000,120.6,121.08,119.4,119.82,40480.4999838078,0
+NOTE.US,D,20210315,000000,119.472,119.88,118.92,119.4,14806.249994077501,0
+NOTE.US,D,20210316,000000,119.52,120.36,118.8,119.52,2933.6666654932,0
+NOTE.US,D,20210317,000000,119.4,119.928,119.04,119.4,1560.6666660424,0
+NOTE.US,D,20210318,000000,119.04,120.36,119.04,120.36,2148.9999991404,0
+NOTE.US,D,20210319,000000,120.12,120.6,120.12,120.12,3006.2499987975,0
+NOTE.US,D,20210322,000000,120,120.647,119.16,120,6670.749997331701,0
+NOTE.US,D,20210323,000000,119.52,120.12,118.8,119.28,5110.499997955801,0
+NOTE.US,D,20210324,000000,118.8,119.28,117.72,117.84,5996.249997601501,0
+NOTE.US,D,20210325,000000,117.84,118.2,116.4,117.72,4474.166664877001,0
+NOTE.US,D,20210326,000000,118.08,120.6,118.08,119.52,5815.0833310073,0
+NOTE.US,D,20210329,000000,120,120.6,118.08,119.04,2422.2499990311003,0
+NOTE.US,D,20210330,000000,119.4,120,118.08,118.08,6930.5833305611,0
+NOTE.US,D,20210331,000000,118.2,118.2,116.64,116.88,3216.0833320469,0
+NOTE.US,D,20210401,000000,118.2,119.76,118.2,119.04,4123.9166650171,0
+NOTE.US,D,20210405,000000,120.288,120.6,118.8,119.52,3262.4166653617003,0
+NOTE.US,D,20210406,000000,119.52,120,119.4,119.76,3160.9166654023,0
+NOTE.US,D,20210407,000000,120,120.24,119.76,120.24,9313.166662941401,0
+NOTE.US,D,20210408,000000,120.36,120.72,119.94,120.6,8145.4166634085,0
+NOTE.US,D,20210409,000000,120.6,123.84,120.54,122.28,15363.7499938545,0
+NOTE.US,D,20210412,000000,122.04,122.4,122.04,122.16,9970.2499960119,0
+NOTE.US,D,20210413,000000,122.186,122.4,121.8,121.8,1297.2499994811,0
+NOTE.US,D,20210414,000000,122.16,122.16,121.56,121.56,2446.3333323548004,0
+NOTE.US,D,20210415,000000,121.8,121.8,120,120.12,2339.7499990641004,0
+NOTE.US,D,20210416,000000,121.08,121.08,120,120.6,3129.9166654147,0
+NOTE.US,D,20210419,000000,120,121.2,118.8,119.28,2161.4999991354002,0
+NOTE.US,D,20210420,000000,118.818,119.76,118.2,118.8,1397.4166661077002,0
+NOTE.US,D,20210421,000000,118.68,119.4,118.56,119.4,3580.1666652346003,0
+NOTE.US,D,20210422,000000,119.64,119.64,117.48,117.48,3911.4999984354004,0
+NOTE.US,D,20210423,000000,118.2,118.68,117.24,118.68,19438.916658891103,0
+NOTE.US,D,20210426,000000,118.32,119.04,117.6,118.2,3921.5833317647002,0
+NOTE.US,D,20210427,000000,118.08,118.74,117.96,118.08,1865.6666659204002,0
+NOTE.US,D,20210428,000000,117.96,119.04,117.96,118.92,2030.4999991878,0
+NOTE.US,D,20210429,000000,118.98,119.52,117.18,117.6,6444.4999974222,0
+NOTE.US,D,20210430,000000,118.2,118.2,117,117.48,4925.3333313632,0
+NOTE.US,D,20210503,000000,117.72,117.72,117.12,117.12,5533.2499977867,0
+NOTE.US,D,20210504,000000,117.48,117.72,117,117.72,2862.7499988549002,0
+NOTE.US,D,20210505,000000,117,117.84,117,117.48,1904.999999238,0
+NOTE.US,D,20210506,000000,117.36,117.6,117,117.6,4351.3333315928,0
+NOTE.US,D,20210507,000000,117.12,117.48,116.76,117.48,12202.4166617857,0
+NOTE.US,D,20210510,000000,117,117.48,116.52,117.48,4804.4166647449,0
+NOTE.US,D,20210511,000000,116.935,117.36,116.16,116.4,27868.2499888527,0
+NOTE.US,D,20210512,000000,117.36,117.6,116.64,116.82,1399.9166661067002,0
+NOTE.US,D,20210513,000000,116.628,117.12,116.58,116.82,580.3333331012001,0
+NOTE.US,D,20210514,000000,117.36,117.36,116.04,116.28,6263.2499974947,0
+NOTE.US,D,20210517,000000,116.4,117,116.04,116.16,26663.499989334603,0
+NOTE.US,D,20210518,000000,116.4,116.64,115.8,115.8,31770.0833206253,0
+NOTE.US,D,20210519,000000,115.92,116.4,115.8,116.04,5333.5833311999,0
+NOTE.US,D,20210520,000000,116.04,116.28,115.26,116.04,5705.4166643845,0
+NOTE.US,D,20210521,000000,115.8,116.04,115.68,115.8,2134.9166658127,0
+NOTE.US,D,20210524,000000,116.04,116.64,115.92,115.92,4353.1666649254,0
+NOTE.US,D,20210525,000000,115.92,117,115.92,116.4,2532.5833323203,0
+NOTE.US,D,20210526,000000,116.34,116.4,116.04,116.04,1276.9166661559002,0
+NOTE.US,D,20210527,000000,116.203,116.4,115.92,116.4,1400.4166661065,0
+NOTE.US,D,20210528,000000,116.4,118.56,115.92,116.58,2117.5833324863,0
+NOTE.US,D,20210601,000000,117.6,118.8,115.8,116.28,7834.833330199401,0
+NOTE.US,D,20210602,000000,116.4,116.4,115.8,115.92,2921.3333321648,0
+NOTE.US,D,20210603,000000,116.16,116.28,116.04,116.22,1586.4166660321,0
+NOTE.US,D,20210604,000000,116.16,116.52,116.16,116.28,552.8333331122001,0
+NOTE.US,D,20210607,000000,115.92,116.4,115.92,116.28,1174.166666197,0
+NOTE.US,D,20210608,000000,115.92,116.88,115.8,116.88,7879.083330181701,0
+NOTE.US,D,20210609,000000,116.52,117,115.98,116.388,6763.0833306281,0
+NOTE.US,D,20210610,000000,116.4,116.76,116.4,116.76,3141.9166654099004,0
+NOTE.US,D,20210611,000000,116.401,116.76,116.401,116.76,1455.4999994178002,0
+NOTE.US,D,20210614,000000,116.281,116.64,116.28,116.4,493.333333136,0
+NOTE.US,D,20210615,000000,116.729,116.729,116.64,116.64,283.08333322010003,0
+NOTE.US,D,20210616,000000,116.4,117.48,116.4,116.64,477.74999980890004,0
+NOTE.US,D,20210617,000000,116.28,116.64,116.28,116.52,155.91666660430002,0
+NOTE.US,D,20210618,000000,116.4,116.4,116.04,116.28,1357.9999994568002,0
+NOTE.US,D,20210621,000000,116.4,116.4,115.92,116.4,4783.7499980865,0
+NOTE.US,D,20210622,000000,116.16,116.76,116.16,116.76,9034.5833297195,0
+NOTE.US,D,20210623,000000,116.76,116.76,116.28,116.4,4497.6666648676,0
+NOTE.US,D,20210624,000000,116.28,116.64,116.28,116.4,3079.166665435,0
+NOTE.US,D,20210625,000000,116.46,116.52,116.46,116.46,149.16666660700002,0
+NOTE.US,D,20210628,000000,116.4,116.76,116.04,116.4,2838.4166655313,0
+NOTE.US,D,20210629,000000,116.28,116.52,115.92,116.28,4164.833331667401,0
+NOTE.US,D,20210630,000000,116.4,116.4,115.92,116.28,2428.333332362,0
+NOTE.US,D,20210701,000000,116.04,116.4,115.92,116.16,1291.2499994835,0
+NOTE.US,D,20210702,000000,116.04,116.28,116.04,116.16,1720.8333326450002,0
+NOTE.US,D,20210706,000000,116.04,116.28,116.04,116.28,2921.4166654981004,0
+NOTE.US,D,20210707,000000,116.124,116.64,116.124,116.64,3055.9166654443,0
+NOTE.US,D,20210708,000000,116.28,116.28,115.8,116.04,1890.0833325773,0
+NOTE.US,D,20210709,000000,116.279,116.4,116.04,116.4,6551.2499973795,0
+NOTE.US,D,20210712,000000,116.183,116.52,116.183,116.52,1046.4166662481,0
+NOTE.US,D,20210713,000000,116.28,116.52,116.28,116.52,280.99999988760004,0
+NOTE.US,D,20210714,000000,116.52,116.52,116.52,116.52,40.4999999838,0
+NOTE.US,D,20210715,000000,116.4,116.4,116.28,116.4,319.66666653880003,0
+NOTE.US,D,20210716,000000,116.52,116.52,115.92,116.4,198.41666658730003,0
+NOTE.US,D,20210719,000000,116.28,116.4,115.92,116.16,3487.0833319385,0
+NOTE.US,D,20210720,000000,115.92,116.4,115.92,116.4,1717.4166659797002,0
+NOTE.US,D,20210721,000000,116.16,116.28,116.16,116.28,60.4999999758,0
+NOTE.US,D,20210722,000000,116.4,116.88,116.4,116.52,2385.4166657125,0
+NOTE.US,D,20210723,000000,116.4,116.76,116.4,116.4,2216.5833324467003,0
+NOTE.US,D,20210726,000000,116.16,116.64,115.92,115.92,4139.4999983442,0
+NOTE.US,D,20210727,000000,116.4,116.76,116.4,116.76,935.9166662923001,0
+NOTE.US,D,20210728,000000,116.04,116.64,116.04,116.52,333.74999986650005,0
+NOTE.US,D,20210729,000000,116.161,116.52,116.161,116.52,67.33333330640001,0
+NOTE.US,D,20210730,000000,116.28,116.4,116.16,116.4,251.91666656590002,0
+NOTE.US,D,20210802,000000,116.4,116.64,116.16,116.4,25308.7499898765,0
+NOTE.US,D,20210803,000000,116.52,116.64,116.4,116.64,588.9166664311,0
+NOTE.US,D,20210804,000000,116.16,116.64,116.16,116.64,235.91666657230002,0
+NOTE.US,D,20210805,000000,116.4,116.76,116.4,116.76,26032.6666562536,0
+NOTE.US,D,20210806,000000,116.4,116.64,116.4,116.4,1726.4166659761001,0
+NOTE.US,D,20210809,000000,116.4,116.76,116.4,116.76,4801.166664746201,0
+NOTE.US,D,20210810,000000,116.4,116.76,116.4,116.76,4727.1666647758,0
+NOTE.US,D,20210811,000000,116.4,116.76,116.4,116.76,1559.166666043,0
+NOTE.US,D,20210812,000000,116.88,116.88,116.88,116.88,9.749999996100001,0
+NOTE.US,D,20210813,000000,116.4,116.76,116.28,116.34,1288.6666661512002,0
+NOTE.US,D,20210816,000000,115.8,116.76,115.8,116.4,138.333333278,0
+NOTE.US,D,20210817,000000,116.4,116.88,116.4,116.4,5683.33333106,0
+NOTE.US,D,20210818,000000,116.4,116.64,116.4,116.52,324.0833332037,0
+NOTE.US,D,20210819,000000,115.92,116.88,115.92,116.88,5585.833331099,0
+NOTE.US,D,20210820,000000,116.4,117.6,116.28,117.6,6446.666664088,0
+NOTE.US,D,20210823,000000,117,117.48,116.28,116.28,2075.7499991697,0
+NOTE.US,D,20210824,000000,115.92,116.64,115.8,116.4,21708.4166579833,0
+NOTE.US,D,20210825,000000,115.92,116.4,115.8,116.04,28536.5833219187,0
+NOTE.US,D,20210826,000000,116.041,116.52,116.041,116.52,335.99999986560005,0
+NOTE.US,D,20210827,000000,116.328,116.52,116.28,116.4,458.24999981670004,0
+NOTE.US,D,20210830,000000,116.28,116.64,116.28,116.28,1757.0833326305,0
+NOTE.US,D,20210831,000000,116.28,117,116.28,117,2393.9999990424003,0
+NOTE.US,D,20210901,000000,116.76,116.88,116.52,116.58,130.4166666145,0
+NOTE.US,D,20210902,000000,116.64,117.06,116.64,117,972.8333329442,0
+NOTE.US,D,20210903,000000,116.52,117,116.52,116.678,824.9999996700001,0
+NOTE.US,D,20210907,000000,117.12,117.12,116.683,116.88,274.5833332235,0
+NOTE.US,D,20210908,000000,116.64,116.88,116.58,116.64,912.0833329685,0
+NOTE.US,D,20210909,000000,116.52,116.76,116.52,116.76,1167.3333328664,0
+NOTE.US,D,20210910,000000,116.52,116.82,116.52,116.76,321.8333332046,0
+NOTE.US,D,20210913,000000,116.64,117,116.52,116.76,4096.499998361401,0
+NOTE.US,D,20210914,000000,116.64,117,116.58,116.64,10418.333329166,0
+NOTE.US,D,20210915,000000,116.64,117,116.64,117,893.3333329760001,0
+NOTE.US,D,20210916,000000,116.76,116.76,116.76,116.76,54.6666666448,0
+NOTE.US,D,20210917,000000,116.76,116.88,116.64,116.88,6764.6666639608,0
+NOTE.US,D,20210920,000000,116.88,117,116.88,116.94,209.66666658280002,0
+NOTE.US,D,20210921,000000,117,117.06,117,117.06,1646.4166660081,0
+NOTE.US,D,20210922,000000,117,117.06,117,117,3433.5833319599,0
+NOTE.US,D,20210923,000000,117,117,117,117,142.9166666095,0
+NOTE.US,D,20210924,000000,117.12,117.12,117,117.12,125.41666661650001,0
+NOTE.US,D,20210927,000000,117.12,117.12,117.12,117.12,351.5833331927,0
+NOTE.US,D,20210928,000000,117.12,117.131,117.12,117.12,1636.3333326788002,0
+NOTE.US,D,20210929,000000,117.12,117.18,117.12,117.18,84.0833332997,0
+NOTE.US,D,20210930,000000,117.24,117.48,117.24,117.48,4009.1666650630004,0
+NOTE.US,D,20211001,000000,117.48,117.48,117.24,117.48,3898.9999984404003,0
+NOTE.US,D,20211004,000000,117,117.48,117,117.48,63.91666664110001,0
+NOTE.US,D,20211005,000000,117.001,117.24,117.001,117.24,297.4166665477,0
+NOTE.US,D,20211006,000000,116.88,117.3,116.88,117.3,139.6666666108,0
+NOTE.US,D,20211007,000000,117.24,117.48,117.18,117.48,161.08333326890002,0
+NOTE.US,D,20211008,000000,117.24,117.48,117.24,117.48,49.999999980000005,0
+NOTE.US,D,20211012,000000,117.36,117.36,117.36,117.36,31.3333333208,0
+NOTE.US,D,20211013,000000,117.48,117.48,117.265,117.265,33.5833333199,0
+NOTE.US,D,20211014,000000,116.76,117.48,116.76,117.48,349.99999986,0
+NOTE.US,D,20211015,000000,117.24,117.48,117.12,117.48,424.24999983030006,0
+NOTE.US,D,20211018,000000,117.096,117.48,117,117.3,954.2499996183001,0
+NOTE.US,D,20211020,000000,117.24,117.24,117.24,117.24,180.7499999277,0
+NOTE.US,D,20211021,000000,117,117.6,116.88,117.54,2033.0833325201002,0
+NOTE.US,D,20211022,000000,117.402,117.414,117.402,117.414,28.999999988400003,0
+NOTE.US,D,20211025,000000,117.48,117.6,117.48,117.6,2170.7499991317,0
+NOTE.US,D,20211026,000000,117.6,117.6,117.361,117.6,537.5833331183001,0
+NOTE.US,D,20211027,000000,117.48,117.6,117.48,117.6,262.83333322820005,0
+NOTE.US,D,20211028,000000,117.6,117.6,117.48,117.48,130.24999994790002,0
+NOTE.US,D,20211029,000000,117.36,117.552,117.36,117.398,259.8333332294,0
+NOTE.US,D,20211101,000000,117.54,117.72,117.54,117.72,173.08333326410002,0
+NOTE.US,D,20211102,000000,117.658,117.658,117.658,117.658,73.7499999705,0
+NOTE.US,D,20211103,000000,117.6,117.6,117.36,117.36,101.08333329290001,0
+NOTE.US,D,20211104,000000,117.6,119.04,117.6,118.92,11827.749995268901,0
+NOTE.US,D,20211105,000000,119.28,119.4,118.68,119.4,7193.333330456,0
+NOTE.US,D,20211108,000000,119.4,119.76,118.498,118.8,217471.49991301142,0
+NOTE.US,D,20211109,000000,118.8,119.04,118.56,118.681,28347.5833219943,0
+NOTE.US,D,20211110,000000,118.68,119.04,118.68,118.92,13368.7499946525,0
+NOTE.US,D,20211111,000000,119.04,119.04,118.8,118.8,5510.9166644623,0
+NOTE.US,D,20211112,000000,119.04,119.28,118.8,119.28,21805.166657944603,0
+NOTE.US,D,20211115,000000,119.04,119.04,118.868,119.04,13097.1666614278,0
+NOTE.US,D,20211116,000000,118.92,119.04,118.675,118.801,8023.1666634574,0
+NOTE.US,D,20211117,000000,119.04,119.04,118.8,118.8,3355.4166653245,0
+NOTE.US,D,20211118,000000,118.68,119.04,118.68,119.04,2993.9166654691003,0
+NOTE.US,D,20211119,000000,119.04,119.04,118.645,118.8,1607.4166660237001,0
+NOTE.US,D,20211122,000000,118.8,119.04,118.8,118.92,1149.4166662069001,0
+NOTE.US,D,20211123,000000,119.009,119.04,118.56,118.92,824.7499996701,0
+NOTE.US,D,20211124,000000,118.92,119.04,118.92,118.92,2002.2499991991,0
+NOTE.US,D,20211126,000000,118.92,118.92,118.62,118.684,2018.8333325258002,0
+NOTE.US,D,20211129,000000,118.92,119.04,118.8,119.04,20779.749991688102,0
+NOTE.US,D,20211130,000000,118.68,118.92,118.68,118.8,2188.4999991246,0
+NOTE.US,D,20211201,000000,118.86,118.92,118.32,118.92,1930.5833325611002,0
+NOTE.US,D,20211202,000000,118.8,118.92,118.44,118.8,4762.0833314285,0
+NOTE.US,D,20211203,000000,118.92,118.92,118.8,118.8,1488.1666660714002,0
+NOTE.US,D,20211206,000000,118.201,118.92,118.2,118.8,28394.999988642,0
+NOTE.US,D,20211207,000000,118.56,118.92,118.32,118.801,5510.6666644624,0
+NOTE.US,D,20211208,000000,118.56,118.8,118.56,118.8,2472.7499990109004,0
+NOTE.US,D,20211209,000000,118.56,118.8,118.44,118.8,5876.4999976494,0
+NOTE.US,D,20211210,000000,118.8,118.92,118.8,118.92,415.83333316700003,0
+NOTE.US,D,20211213,000000,118.8,118.92,118.68,118.68,1428.6666660952,0
+NOTE.US,D,20211214,000000,118.799,119.04,118.68,118.68,1279.7499994881,0
+NOTE.US,D,20211215,000000,118.32,118.92,118.32,118.8,23601.249990559503,0
+NOTE.US,D,20211216,000000,118.8,119.4,118.68,118.8,7398.499997040601,0
+NOTE.US,D,20211217,000000,118.68,119.04,118.44,118.8,62316.41664174011,0
+NOTE.US,D,20211220,000000,119.28,119.28,118.32,118.8,333.74999986650005,0
+NOTE.US,D,20211221,000000,118.68,118.8,118.68,118.68,925.4999996298001,0
+NOTE.US,D,20211222,000000,118.8,118.8,118.441,118.62,5377.083331182501,0
+NOTE.US,D,20211223,000000,118.702,118.92,118.702,118.8,237.499999905,0
+NOTE.US,D,20211227,000000,118.8,118.8,118.8,118.8,561.2499997755001,0
+NOTE.US,D,20211228,000000,118.92,118.92,118.8,118.92,5266.3333312268005,0
+NOTE.US,D,20211229,000000,118.8,119.76,118.8,119.76,3145.5833320751003,0
+NOTE.US,D,20211230,000000,118.86,118.92,118.68,118.8,579.4999997682,0
+NOTE.US,D,20211231,000000,119.52,119.52,118.517,119.04,1445.7499994217,0
+NOTE.US,D,20220103,000000,118.68,119.28,118.68,119.04,6703.583330651901,0
+NOTE.US,D,20220104,000000,119.16,119.16,118.92,118.92,4238.4999983046,0
+NOTE.US,D,20220105,000000,119.16,119.16,119.16,119.16,150.33333327320003,0
+NOTE.US,D,20220106,000000,118.921,119.16,118.92,119.16,3084.3333320996003,0
+NOTE.US,D,20220107,000000,119.04,119.04,118.92,118.92,1004.8333329314,0
+NOTE.US,D,20220110,000000,118.921,119.04,118.92,118.92,464.41666648090006,0
+NOTE.US,D,20220111,000000,118.92,118.98,118.92,118.921,487.7499998049,0
+NOTE.US,D,20220112,000000,118.92,119.026,118.8,118.92,4064.2499983743005,0
+NOTE.US,D,20220113,000000,118.92,118.92,118.92,118.92,195.5833332551,0
+NOTE.US,D,20220114,000000,118.86,118.92,118.86,118.92,50.0833333133,0
+NOTE.US,D,20220118,000000,118.8,118.92,118.8,118.867,178.91666659510003,0
+NOTE.US,D,20220119,000000,118.68,118.92,118.68,118.8,990.1666662706001,0
+NOTE.US,D,20220121,000000,118.44,118.92,118.44,118.8,1863.9166659211,0
+NOTE.US,D,20220124,000000,118.68,118.8,118.68,118.8,3170.1666653986003,0
+NOTE.US,D,20220125,000000,118.68,118.8,118.32,118.8,525.3333331232001,0
+NOTE.US,D,20220126,000000,118.68,118.8,118.68,118.74,1717.9999993128001,0
+NOTE.US,D,20220127,000000,118.8,118.8,118.68,118.8,322.9166665375,0
+NOTE.US,D,20220128,000000,118.8,118.8,118.68,118.8,2685.5833322591,0
+NOTE.US,D,20220131,000000,118.68,118.8,118.62,118.8,1974.8333325434,0
+NOTE.US,D,20220201,000000,118.68,119.008,118.68,119.008,1868.4999992526002,0
+NOTE.US,D,20220202,000000,118.8,118.92,118.8,118.92,4150.1666650066,0
+NOTE.US,D,20220203,000000,118.8,118.92,118.8,118.92,87.41666663170001,0
+NOTE.US,D,20220204,000000,119.28,119.28,118.8,118.92,3388.7499986445005,0
+NOTE.US,D,20220207,000000,118.92,118.92,118.8,118.92,4085.833331699,0
+NOTE.US,D,20220208,000000,118.8,118.92,118.8,118.866,61.666666642,0
+NOTE.US,D,20220209,000000,118.92,118.92,118.8,118.8,588.0833330981001,0
+NOTE.US,D,20220210,000000,118.8,118.92,118.8,118.92,203.91666658510002,0
+NOTE.US,D,20220211,000000,118.8,118.92,118.8,118.8,4230.4166649745,0
+NOTE.US,D,20220214,000000,118.92,119.16,118.8,118.92,3630.1666652146005,0
+NOTE.US,D,20220215,000000,118.986,118.986,118.986,118.986,39.9166666507,0
+NOTE.US,D,20220216,000000,118.8,119.04,118.8,118.8,49290.583313617106,0
+NOTE.US,D,20220217,000000,118.8,118.92,118.702,118.92,16715.416659980503,0
+NOTE.US,D,20220218,000000,119.16,119.16,118.92,119.16,3423.9999986304,0
+NOTE.US,D,20220222,000000,119.015,119.015,118.8,118.919,1056.4166662441,0
+NOTE.US,D,20220223,000000,118.98,118.98,118.98,118.98,847.5833329943001,0
+NOTE.US,D,20220224,000000,118.92,119.16,118.92,119.04,1030.8333329210002,0
+NOTE.US,D,20220225,000000,119.04,119.057,118.992,119.057,61.416666642100004,0
+NOTE.US,D,20220228,000000,118.92,119.16,118.8,119.16,2328.6666657352002,0
+NOTE.US,D,20220301,000000,118.92,119.04,118.92,118.92,842.499999663,0
+NOTE.US,D,20220302,000000,118.92,119.04,118.92,119.04,129.4999999482,0
+NOTE.US,D,20220303,000000,118.92,119.16,118.92,119.04,412.91666650150006,0
+NOTE.US,D,20220304,000000,118.98,118.98,118.92,118.92,242.5833332363,0
+NOTE.US,D,20220307,000000,118.92,119.04,118.92,119.04,363.41666652130004,0
+NOTE.US,D,20220308,000000,118.92,119.04,118.92,118.98,4860.583331389101,0
+NOTE.US,D,20220309,000000,118.92,118.98,118.92,118.98,1297.3333328144001,0
+NOTE.US,D,20220310,000000,119.04,119.159,119.04,119.04,1825.2499992699002,0
+NOTE.US,D,20220311,000000,118.92,119.16,118.92,119.04,1781.5833326207,0
+NOTE.US,D,20220314,000000,118.92,119.16,118.92,118.92,562.6666664416,0
+NOTE.US,D,20220315,000000,118.92,119.158,118.92,119.158,30.3333333212,0
+NOTE.US,D,20220316,000000,119.04,119.129,119.04,119.129,2956.5833321507002,0
+NOTE.US,D,20220317,000000,119.044,119.1,118.92,119.04,3671.9166651979003,0
+NOTE.US,D,20220318,000000,119.084,119.1,118.92,118.92,24058.749990376502,0
+NOTE.US,D,20220321,000000,119.041,119.16,118.92,118.92,3858.0833317901,0
+NOTE.US,D,20220322,000000,119.041,119.16,118.92,118.92,1452.9999994188001,0
+NOTE.US,D,20220323,000000,119.04,119.16,119.04,119.158,352.16666652580005,0
+NOTE.US,D,20220324,000000,119.04,119.1,119.04,119.1,545.4166664485,0
+NOTE.US,D,20220325,000000,119.04,119.04,119.04,119.04,44.4999999822,0
+NOTE.US,D,20220329,000000,119.04,119.15,119.04,119.1,299.99999988,0
+NOTE.US,D,20220330,000000,119.041,119.041,119.041,119.041,47.7499999809,0
+NOTE.US,D,20220331,000000,119.1,119.16,119.04,119.1,1259.9166661627,0
+NOTE.US,D,20220401,000000,119.04,119.04,119.04,119.04,425.5833331631,0
+NOTE.US,D,20220404,000000,119.04,119.159,119.04,119.1,110.7499999557,0
+NOTE.US,D,20220405,000000,119.042,119.1,119.04,119.1,57.6666666436,0
+NOTE.US,D,20220406,000000,119.159,119.159,119.04,119.04,264.83333322740003,0
+NOTE.US,D,20220407,000000,119.041,119.041,119.041,119.041,55.833333311000004,0
+NOTE.US,D,20220408,000000,119.16,119.16,119.04,119.046,58.166666643400006,0
+NOTE.US,D,20220412,000000,119.04,119.16,119.04,119.16,91.9166666299,0
+NOTE.US,D,20220413,000000,119.16,119.16,119.16,119.16,14.833333327400002,0
+NOTE.US,D,20220414,000000,119.04,119.1,119.04,119.1,16.833333326600002,0
+NOTE.US,D,20220418,000000,119.1,119.1,119.1,119.1,53.33333331200001,0
+NOTE.US,D,20220419,000000,119.28,119.28,119.16,119.16,36.9166666519,0
+NOTE.US,D,20220420,000000,119.16,119.4,119.1,119.1,2732.1666655738004,0
+NOTE.US,D,20220421,000000,119.22,119.28,119.16,119.161,1336.0833327989,0
+NOTE.US,D,20220425,000000,119.4,119.64,119.262,119.64,144.49999994220002,0
+NOTE.US,D,20220426,000000,119.16,119.16,119.16,119.16,8.8333333298,0
+NOTE.US,D,20220427,000000,119.16,119.64,119.16,119.64,159.33333326960002,0
+NOTE.US,D,20220429,000000,119.16,119.4,119.16,119.16,1365.7499994537002,0
+NOTE.US,D,20220502,000000,119.182,119.64,119.16,119.16,294.74999988210004,0
+NOTE.US,D,20220503,000000,119.16,119.16,119.16,119.16,4130.416665014501,0
+NOTE.US,D,20220504,000000,119.64,119.64,119.16,119.64,194.74999992210002,0
+NOTE.US,D,20220505,000000,119.16,119.64,119.16,119.64,53.6666666452,0
+NOTE.US,D,20220506,000000,119.16,119.4,119.16,119.4,507.0833331305,0
+NOTE.US,D,20220509,000000,119.16,119.16,119.16,119.16,10.249999995900001,0
+NOTE.US,D,20220510,000000,119.16,119.28,119.16,119.16,508.66666646320004,0
+NOTE.US,D,20220511,000000,119.16,119.172,119.1,119.16,1230.4999995078,0
+NOTE.US,D,20220512,000000,119.161,119.52,119.16,119.16,330.41666653450005,0
+NOTE.US,D,20220513,000000,119.4,119.4,119.28,119.4,82.58333330030001,0
+NOTE.US,D,20220516,000000,119.516,119.516,119.516,119.516,8.5833333299,0
+NOTE.US,D,20220517,000000,119.16,119.52,119.16,119.16,757.8333330302,0
+NOTE.US,D,20220518,000000,119.16,119.161,119.16,119.161,106.7499999573,0
+NOTE.US,D,20220519,000000,119.28,119.28,119.16,119.16,202.41666658570003,0
+NOTE.US,D,20220523,000000,119.16,119.52,119.16,119.52,950.1666662866,0
+NOTE.US,D,20220524,000000,119.52,119.52,119.16,119.16,105.08333329130001,0
+NOTE.US,D,20220525,000000,119.16,119.52,119.16,119.52,130.24999994790002,0
+NOTE.US,D,20220526,000000,119.4,119.4,119.4,119.4,9.4166666629,0
+NOTE.US,D,20220527,000000,119.4,119.4,119.28,119.4,3388.9166653111,0
+NOTE.US,D,20220531,000000,119.22,119.22,119.16,119.16,227.58333324230003,0
+NOTE.US,D,20220601,000000,119.16,119.4,119.16,119.4,847.8333329942001,0
+NOTE.US,D,20220602,000000,119.4,119.4,119.4,119.4,826.2499996695001,0
+NOTE.US,D,20220603,000000,119.16,119.4,119.16,119.4,221.83333324460003,0
+NOTE.US,D,20220606,000000,119.16,119.28,119.16,119.28,127.66666661560001,0
+NOTE.US,D,20220607,000000,119.4,119.64,119.28,119.64,964.9999996140001,0
+NOTE.US,D,20220608,000000,119.52,119.64,118.68,119.16,4121.5833316847,0
+NOTE.US,D,20220609,000000,119.16,119.4,119.04,119.4,364.33333318760003,0
+NOTE.US,D,20220610,000000,119.16,119.28,119.16,119.28,416.91666649990003,0
+NOTE.US,D,20220613,000000,119.16,119.28,118.8,119.28,579.6666664348,0
+NOTE.US,D,20220614,000000,119.17,119.17,118.92,118.92,161.9999999352,0
+NOTE.US,D,20220615,000000,118.921,118.921,118.921,118.921,14.166666661,0
+NOTE.US,D,20220616,000000,119.04,119.04,119.04,119.04,20.2499999919,0
+NOTE.US,D,20220617,000000,118.92,119.64,118.8,119.64,883.5833329799001,0
+NOTE.US,D,20220621,000000,118.8,118.8,118.8,118.8,37.9166666515,0
+NOTE.US,D,20220622,000000,119.16,119.16,119.16,119.16,50.4999999798,0
+NOTE.US,D,20220623,000000,119.16,119.16,119.16,119.16,27.083333322500003,0
+NOTE.US,D,20220624,000000,119.04,119.04,118.92,119.04,888.9999996444001,0
+NOTE.US,D,20220627,000000,118.92,119.1,118.92,119.062,829.2499996683001,0
+NOTE.US,D,20220629,000000,119.04,119.22,119.04,119.22,529.7499997881,0
+NOTE.US,D,20220630,000000,119.22,119.4,118.92,119.04,33549.7499865801,0
+NOTE.US,D,20220701,000000,119.041,119.4,119.04,119.04,11641.999995343202,0
+NOTE.US,D,20220705,000000,119.46,119.64,119.4,119.52,16932.249993227102,0
+NOTE.US,D,20220706,000000,119.76,119.76,119.4,119.4,16865.4999932538,0
+NOTE.US,D,20220707,000000,119.52,119.52,119.52,119.52,22.916666657500002,0
+NOTE.US,D,20220708,000000,119.4,119.639,119.4,119.639,38.4999999846,0
+NOTE.US,D,20220711,000000,119.639,119.76,119.52,119.64,4502.333331532401,0
+NOTE.US,D,20220712,000000,119.759,119.76,119.521,119.64,746.7499997013001,0
+NOTE.US,D,20220713,000000,119.759,119.88,119.521,119.879,1743.5833326359002,0
+NOTE.US,D,20220714,000000,119.879,120,119.64,119.761,16700.0833266533,0
+NOTE.US,D,20220715,000000,119.82,120,119.64,119.76,4434.3333315596,0
+NOTE.US,D,20220718,000000,119.82,120,119.64,120,58412.833309968206,0
+NOTE.US,D,20220719,000000,119.94,120,119.64,119.64,243662.99990253482,0
+NOTE.US,D,20220720,000000,119.64,120.12,119.64,120.12,355974.9165242767,0
+NOTE.US,D,20220721,000000,119.741,120.24,119.64,120.12,144319.74994227212,0
+NOTE.US,D,20220722,000000,116.1,120.6,105.24,120.24,127319.99994907201,0
+NOTE.US,D,20220725,000000,119.52,131.4,117.72,120.6,224947.08324335451,0
+NOTE.US,D,20220726,000000,118.44,119.64,110.64,115.56,18761.8333258286,0
+NOTE.US,D,20220727,000000,116.88,129.36,114.168,115.92,22930.9999908276,0
+NOTE.US,D,20220728,000000,115.92,120.96,113.04,114.12,17033.4166598533,0
+NOTE.US,D,20220729,000000,115.44,120.72,98.76,101.16,77924.5833021635,0
+NOTE.US,D,20220801,000000,93,111.054,66.6,102,77591.66663563001,0
+NOTE.US,D,20220802,000000,96.84,97.2,79.2084,83.16,36731.8333186406,0
+NOTE.US,D,20220803,000000,73.44,108.389,71.76,95.16,58581.0833099009,0
+NOTE.US,D,20220804,000000,98.28,120,80.88,106.2,31557.499987377003,0
+NOTE.US,D,20220805,000000,109.2,112.752,100.44,102.12,12957.166661483801,0
+NOTE.US,D,20220808,000000,107.16,123.836,95.52,117.6,17230.7499931077,0
+NOTE.US,D,20220809,000000,120,123,105.12,113.64,19999.9166586667,0
+NOTE.US,D,20220810,000000,113.64,115.92,104.4,112.68,13760.333327829201,0
+NOTE.US,D,20220811,000000,108.36,121.2,99.36,117.12,10775.9999956896,0
+NOTE.US,D,20220812,000000,112.2,118.8,109.2,111.84,10855.499995657801,0
+NOTE.US,D,20220815,000000,114,115.68,108.72,114.6,6912.833330568201,0
+NOTE.US,D,20220816,000000,114.6,117,100.44,108.12,11725.9166619763,0
+NOTE.US,D,20220817,000000,108.96,120.72,102.629,112.2,4107.9166650235,0
+NOTE.US,D,20220818,000000,111.48,115.2,102,112.2,12268.666661759202,0
+NOTE.US,D,20220819,000000,111.84,116.52,107.474,113.4,6627.2499973491,0
+NOTE.US,D,20220822,000000,113.52,147.6,97.56,103.8,35122.583319284306,0
+NOTE.US,D,20220823,000000,99.24,126,96.96,123.84,21131.4166582141,0
+NOTE.US,D,20220824,000000,123.6,129,110.4,119.16,9531.333329520801,0
+NOTE.US,D,20220825,000000,116.16,121.2,109.196,120.36,2686.8333322586004,0
+NOTE.US,D,20220826,000000,123.84,131.64,114,129.36,7618.749996952501,0
+NOTE.US,D,20220829,000000,135.48,135.96,113.46,118.44,8362.2499966551,0
+NOTE.US,D,20220830,000000,118.2,123.6,89.52,89.52,23405.083323971303,0
+NOTE.US,D,20220831,000000,98.64,102.24,93.9612,94.32,17446.7499930213,0
+NOTE.US,D,20220901,000000,94.8,97.8,94.4184,96.24,9278.6666629552,0
+NOTE.US,D,20220902,000000,96.72,100.8,94.2,97.2,11671.4166619981,0
+NOTE.US,D,20220906,000000,101.16,102.96,96,98.52,38768.2499844927,0
+NOTE.US,D,20220907,000000,97.92,100.8,93.24,96.6,14641.583327476701,0
+NOTE.US,D,20220908,000000,96,97.44,86.9844,95.16,13072.499994771,0
+NOTE.US,D,20220909,000000,92.16,96.6,88.08,95.28,23511.1666572622,0
+NOTE.US,D,20220912,000000,96.96,98.04,93,95.28,10783.499995686601,0
+NOTE.US,D,20220913,000000,93.84,97.2,91.6536,95.52,15058.083327310102,0
+NOTE.US,D,20220914,000000,93.12,100.8,93.12,97.44,16274.333326823602,0
+NOTE.US,D,20220915,000000,96.84,100.8,93.012,95.88,20426.416658496102,0
+NOTE.US,D,20220916,000000,94.44,102.12,92.52,97.44,239641.99990414322,0
+NOTE.US,D,20220919,000000,96.24,98.88,96.24,98.4,6450.6666640864005,0
+NOTE.US,D,20220920,000000,98.4,99.24,95.88,96.96,8425.7499966297,0
+NOTE.US,D,20220921,000000,94.2,100.68,87,87.48,22139.3333244776,0
+NOTE.US,D,20220922,000000,86.28,90,75.6,86.88,41357.8333167902,0
+NOTE.US,D,20220923,000000,86.16,89.1948,79.44,83.4,10408.416662503301,0
+NOTE.US,D,20220926,000000,84.48,87.12,80.4,80.4,11752.333328632401,0
+NOTE.US,D,20220927,000000,80.88,82.4616,75.84,75.96,3098.0833320941,0
+NOTE.US,D,20220928,000000,75,78.6,75,77.04,9429.6666628948,0
+NOTE.US,D,20220929,000000,76.2,80.76,75.36,75.36,15365.833327187001,0
+NOTE.US,D,20220930,000000,75.36,79.1988,75.36,76.44,20154.8333252714,0
+NOTE.US,D,20221003,000000,76.08,76.68,68.76,74.52,26145.083322875304,0
+NOTE.US,D,20221004,000000,73.8,74.2536,70.56,72.24,4909.3333313696,0
+NOTE.US,D,20221005,000000,72,76.56,72,75.36,9614.9166628207,0
+NOTE.US,D,20221006,000000,73.32,73.56,67.2,68.88,16966.7499932133,0
+NOTE.US,D,20221007,000000,66.72,72.12,54,56.4,14550.666660846402,0
+NOTE.US,D,20221010,000000,56.04,59.88,56.04,58.2,7515.0833303273,0
+NOTE.US,D,20221011,000000,58.08,62.04,58.08,59.88,15141.999993943202,0
+NOTE.US,D,20221012,000000,60,65.28,53.04,56.04,27357.666655723602,0
+NOTE.US,D,20221013,000000,54.84,60.72,54.84,59.4,19814.6666587408,0
+NOTE.US,D,20221014,000000,59.52,60.84,58.08,60.84,7455.4999970178005,0
+NOTE.US,D,20221017,000000,62.16,63.36,57.9612,61.8,7630.9999969476,0
+NOTE.US,D,20221018,000000,63.24,64.56,61.32,63.36,5130.833331281,0
+NOTE.US,D,20221019,000000,64.08,64.26,60.48,61.2,15001.166660666202,0
+NOTE.US,D,20221020,000000,61.08,63.84,61.08,61.44,7413.333330368,0
+NOTE.US,D,20221021,000000,61.56,63.72,60.48,62.28,8859.499996456201,0
+NOTE.US,D,20221024,000000,63.12,63.8388,60.2832,62.4,28513.249988594704,0
+NOTE.US,D,20221025,000000,62.64,64.08,61.08,62.64,5258.6666645632,0
+NOTE.US,D,20221026,000000,61.08,63.84,60.84,60.96,4758.2499980967,0
+NOTE.US,D,20221027,000000,60.24,61.32,59.88,59.88,6130.833330881001,0
+NOTE.US,D,20221028,000000,60.12,61.32,59.568,60.72,4258.7499982965,0
+NOTE.US,D,20221031,000000,60.72,60.72,59.04,59.64,11019.3333289256,0
+NOTE.US,D,20221101,000000,60.36,61.08,57.8988,59.4,12140.4999951438,0
+NOTE.US,D,20221102,000000,59.52,61.2,57.72,60,5227.6666645756,0
+NOTE.US,D,20221103,000000,59.88,59.88,56.52,57.72,7948.083330154101,0
+NOTE.US,D,20221104,000000,58.32,63.1188,58.32,59.88,31330.499987467803,0
+NOTE.US,D,20221107,000000,60,67.44,58.4412,66.84,59943.8333093558,0
+NOTE.US,D,20221108,000000,68.4,69.24,64.794,69.24,17152.749993138903,0
+NOTE.US,D,20221109,000000,68.88,69.4476,66,68.52,35810.6666523424,0
+NOTE.US,D,20221110,000000,67.08,80.04,67.08,79.08,41834.4999832662,0
+NOTE.US,D,20221111,000000,78.6,79.56,58.44,61.68,72815.5833042071,0
+NOTE.US,D,20221114,000000,61.44,70.56,60.156,68.28,28668.416655199304,0
+NOTE.US,D,20221115,000000,69.96,78.78,66.6,77.52,36557.3333187104,0
+NOTE.US,D,20221116,000000,75.48,79.44,75.24,77.52,10561.4999957754,0
+NOTE.US,D,20221117,000000,78,78.6,73.44,73.92,6261.4166641621005,0
+NOTE.US,D,20221118,000000,74.64,80.64,72.312,75.6,14263.8333276278,0
+NOTE.US,D,20221121,000000,73.44,74.34,70.8,71.64,3098.4166654273004,0
+NOTE.US,D,20221122,000000,70.2,70.32,60.12,61.68,15325.249993869902,0
+NOTE.US,D,20221123,000000,60.96,67.2,60.96,65.52,8713.7499965145,0
+NOTE.US,D,20221125,000000,66.84,68.4,64.68,65.4,568.333333106,0
+NOTE.US,D,20221128,000000,66.36,71.4,64.68,70.56,7459.249997016301,0
+NOTE.US,D,20221129,000000,69,71.28,68.76,70.32,1215.9999995136002,0
+NOTE.US,D,20221130,000000,70.56,74.04,69.72,73.08,2819.2499988723002,0
+NOTE.US,D,20221201,000000,72.48,77.04,69.6,77.04,5706.4999977174,0
+NOTE.US,D,20221202,000000,76.2,78.36,70.56,72.36,1218.9166661791,0
+NOTE.US,D,20221205,000000,73.32,76.2468,70.68,73.8,1794.4999992822002,0
+NOTE.US,D,20221206,000000,74.64,81.48,73.2,75.36,7009.833330529401,0
+NOTE.US,D,20221207,000000,74.16,77.52,72.84,75.24,1835.6666659324,0
+NOTE.US,D,20221208,000000,74.16,82.0992,71.2416,77.4,6248.7499975005,0
+NOTE.US,D,20221209,000000,76.68,82.4388,75.84,79.8,10484.583329139501,0
+NOTE.US,D,20221212,000000,78.6,78.96,67.44,67.56,13470.083327945302,0
+NOTE.US,D,20221213,000000,69.96,79.32,68.0412,72.12,7172.9166637975,0
+NOTE.US,D,20221214,000000,73.44,75,69.48,72.36,5477.3333311424,0
+NOTE.US,D,20221215,000000,73.2,76.56,70.32,72.6,2810.0833322093004,0
+NOTE.US,D,20221216,000000,73.68,76.56,69,72.6,6541.3333307168,0
+NOTE.US,D,20221219,000000,72.48,73.608,68.448,71.4,1684.5833326595002,0
+NOTE.US,D,20221220,000000,70.92,76.8,70.2,75.6,7227.0833304425005,0
+NOTE.US,D,20221221,000000,73.68,75.84,69.36,74.64,8132.166663413801,0
+NOTE.US,D,20221222,000000,75.6,81,66.12,66.72,6323.499997470601,0
+NOTE.US,D,20221223,000000,66,70.08,62.28,69.84,7585.0833302993005,0
+NOTE.US,D,20221227,000000,68.4,74.988,67.2,69.12,6005.249997597901,0
+NOTE.US,D,20221228,000000,69.36,72.36,62.28,64.56,2737.6666655716003,0
+NOTE.US,D,20221229,000000,65.52,76.0716,65.16,66.72,14038.333327718,0
+NOTE.US,D,20221230,000000,66.36,76.2,66.36,75.96,28186.4999887254,0
+NOTE.US,D,20230103,000000,76.68,77.6388,71.6988,75,7572.583330304301,0
+NOTE.US,D,20230104,000000,76.68,76.68,72.12,75.36,5606.8333310906,0
+NOTE.US,D,20230105,000000,74.76,77.4,70.92,73.2,3304.4999986782004,0
+NOTE.US,D,20230106,000000,74.52,76.08,67.02,68.64,6471.5833307447,0
+NOTE.US,D,20230109,000000,68.16,77.154,66.6,73.68,7597.5833302943,0
+NOTE.US,D,20230110,000000,77.76,79.2096,62.22,66.24,25951.666656286,0
+NOTE.US,D,20230111,000000,65.04,71.04,65.04,68.88,5323.0833312041,0
+NOTE.US,D,20230112,000000,68.4,72.36,66.72,68.64,3349.6666653268003,0
+NOTE.US,D,20230113,000000,68.76,71.4,68.52,68.52,1022.6666662576001,0
+NOTE.US,D,20230117,000000,70.8,71.4,67.92,68.52,4884.9166647127,0
+NOTE.US,D,20230118,000000,68.4,71.16,60,60.84,18621.1666592182,0
+NOTE.US,D,20230119,000000,61.68,63.48,60.6,62.52,3544.5833319155004,0
+NOTE.US,D,20230120,000000,61.44,66.6,58.08,61.2,13390.4166613105,0
+NOTE.US,D,20230123,000000,62.28,67.08,60.48,65.76,4677.5833314623005,0
+NOTE.US,D,20230124,000000,66.96,68.04,63,66,6164.499997534201,0
+NOTE.US,D,20230125,000000,64.8,66.36,62.16,62.64,5945.9166642883,0
+NOTE.US,D,20230126,000000,62.76,65.28,60.6,61.92,7085.5833304991,0
+NOTE.US,D,20230127,000000,61.68,63.54,60.6,60.72,7945.999996821601,0
+NOTE.US,D,20230130,000000,58.56,58.8,40.9212,41.52,178730.4999285078,0
+NOTE.US,D,20230131,000000,43.2,44.16,41.46,42,51571.833312704606,0
+NOTE.US,D,20230201,000000,41.52,42.96,40.32,41.16,36234.583318839504,0
+NOTE.US,D,20230202,000000,41.28,44.0388,38.64,43.44,82734.41663357291,0
+NOTE.US,D,20230203,000000,42.72,42.96,39.36,41.88,26401.2499894395,0
+NOTE.US,D,20230206,000000,42,43.2,41.4,42.6,27617.9999889528,0
+NOTE.US,D,20230207,000000,42.6,43.7988,40.56,43.2,30702.416654385703,0
+NOTE.US,D,20230208,000000,42,43.08,40.56,40.92,26760.249989295902,0
+NOTE.US,D,20230209,000000,39.72,41.16,39,40.68,28354.749988658103,0
+NOTE.US,D,20230210,000000,41.4,43.8,40.2,42.12,33468.249986612704,0
+NOTE.US,D,20230213,000000,43.68,43.68,41.52,42.12,22791.999990883203,0
+NOTE.US,D,20230214,000000,42.12,42.48,40.32,41.4,18995.5833257351,0
+NOTE.US,D,20230215,000000,41.4,42.36,40.5,40.8,21975.916657876303,0
+NOTE.US,D,20230216,000000,40.32,40.32,36.84,39.24,49590.833313497,0
+NOTE.US,D,20230217,000000,38.28,38.5176,36,38.04,33359.2499866563,0
+NOTE.US,D,20230221,000000,37.32,37.56,36.24,36.72,19543.6666588492,0
+NOTE.US,D,20230222,000000,36.72,36.72,34.8,35.88,52403.2499790387,0
+NOTE.US,D,20230223,000000,37.2,37.2,34.2,34.8,23252.499990699,0
+NOTE.US,D,20230224,000000,34.56,34.92,29.4,30.48,41920.9999832316,0
+NOTE.US,D,20230227,000000,32.16,32.16,29.52,30.12,31545.166654048604,0
+NOTE.US,D,20230228,000000,30,30.24,27.24,28.2,31035.0833209193,0
+NOTE.US,D,20230301,000000,28.2,28.56,24,25.32,51567.5833127063,0
+NOTE.US,D,20230302,000000,24.6,25.32,23.4,23.88,38260.5833180291,0
+NOTE.US,D,20230303,000000,24.48,24.84,23.16,24,51502.1666460658,0
+NOTE.US,D,20230306,000000,23.88,24.72,23.4,23.52,45031.749981987305,0
+NOTE.US,D,20230307,000000,23.04,24.48,23.04,24,26733.0833226401,0
+NOTE.US,D,20230308,000000,23.88,24.06,22.44,22.68,23934.749990426102,0
+NOTE.US,D,20230309,000000,22.44,23.76,21,21.24,30711.083321048904,0
+NOTE.US,D,20230310,000000,21.24,22.74,20.52,20.76,55861.166644322206,0
+NOTE.US,D,20230313,000000,21,21.48,18.36,18.6,41323.333316804004,0
+NOTE.US,D,20230314,000000,20.04,21.96,19.44,20.76,62299.74997508011,0
+NOTE.US,D,20230315,000000,21.72,21.96,18.72,18.72,62542.916641649506,0
+NOTE.US,D,20230316,000000,17.16,18.24,16.32,17.88,139930.833277361,0
+NOTE.US,D,20230317,000000,17.88,18.6,16.92,18,136747.1666119678,0
+NOTE.US,D,20230320,000000,18,18,15.72,16.92,87677.33329826241,0
+NOTE.US,D,20230321,000000,16.92,18.48,16.8,18.12,117667.66661959961,0
+NOTE.US,D,20230322,000000,17.64,18.36,15.72,16.32,54470.7499782117,0
+NOTE.US,D,20230323,000000,16.2,33.96,15.72,28.56,3061456.4154420844,0
+NOTE.US,D,20230324,000000,25.08,26.04,17.76,18.36,1190595.499523762,0
+NOTE.US,D,20230327,000000,19.44,22.08,17.16,21.6,787620.7496849517,0
+NOTE.US,D,20230328,000000,19.44,24.36,18.6,24,443810.16648914263,0
+NOTE.US,D,20230329,000000,23.04,25.08,21.72,22.8,208082.58325010032,0
+NOTE.US,D,20230330,000000,22.56,24.24,22.2012,22.8,117032.74995318691,0
+NOTE.US,D,20230331,000000,23.04,28.56,22.68,26.76,490332.66647053364,0
+NOTE.US,D,20230403,000000,26.76,28.92,24.36,26.52,273020.16655745864,0
+NOTE.US,D,20230404,000000,26.04,28.08,24,24.36,181897.08326057452,0
+NOTE.US,D,20230405,000000,23.52,24.84,21.72,22.8,87543.24996498271,0
+NOTE.US,D,20230406,000000,22.92,27.36,22.8,25.44,101299.7499594801,0
+NOTE.US,D,20230410,000000,24.96,27.72,24.48,26.88,128459.99994861601,0
+NOTE.US,D,20230411,000000,26.64,28.2,24.96,25.08,117206.91661978391,0
+NOTE.US,D,20230412,000000,25.8,26.04,23.52,24.36,138677.8332778622,0
+NOTE.US,D,20230413,000000,24.48,27.84,24.48,26.88,200946.4165862881,0
+NOTE.US,D,20230414,000000,26.88,33.6,26.4228,32.4,509269.66646295885,0
+NOTE.US,D,20230417,000000,33.24,33.84,31.2,32.4,269965.3332253472,0
+NOTE.US,D,20230418,000000,32.52,32.58,26.16,27.6,201022.41658625772,0
+NOTE.US,D,20230419,000000,26.88,27.24,24.36,26.16,129969.3332813456,0
+NOTE.US,D,20230420,000000,25.92,27.78,25.5612,26.76,79768.49996809261,0
+NOTE.US,D,20230421,000000,26.4,26.76,21.48,22.32,185986.41659227211,0
+NOTE.US,D,20230424,000000,22.8,23.4,21,22.56,75498.74996980051,0
+NOTE.US,D,20230425,000000,21.36,21.72,19.92,20.64,75416.4166365001,0
+NOTE.US,D,20230426,000000,20.4,20.88,19.44,20.04,59554.4166428449,0
+NOTE.US,D,20230427,000000,19.8,21.96,19.7052,21.6,52934.49997882621,0
+NOTE.US,D,20230428,000000,21.24,22.32,20.4,21.72,54459.999978216,0
+NOTE.US,D,20230501,000000,21.72,21.84,20.04,20.76,30744.499987702202,0
+NOTE.US,D,20230502,000000,20.4,21.24,18.84,19.2,49129.583313681505,0
+NOTE.US,D,20230503,000000,19.44,19.44,18.24,18.48,65947.3333069544,0
+NOTE.US,D,20230504,000000,18.96,19.188,17.76,19.08,57078.9166438351,0
+NOTE.US,D,20230505,000000,18.96,20.64,18.72,19.8,39656.1666508042,0
+NOTE.US,D,20230508,000000,20.16,20.16,18.78,19.92,53496.999978601205,0
+NOTE.US,D,20230509,000000,19.92,20.4,19.08,19.32,66582.0833067005,0
+NOTE.US,D,20230510,000000,20.4,29.28,20.4,23.88,1018000.3329261333,0
+NOTE.US,D,20230511,000000,23.16,26.76,22.2,22.32,302317.74987907294,0
+NOTE.US,D,20230512,000000,22.44,23.52,20.76,20.76,140555.9166104443,0
+NOTE.US,D,20230515,000000,21,24.24,20.76,23.64,146498.8332747338,0
+NOTE.US,D,20230516,000000,23.16,25.56,23.04,25.32,184065.1665930406,0
+NOTE.US,D,20230517,000000,25.2,25.86,23.7276,25.32,200975.58325294312,0
+NOTE.US,D,20230518,000000,24.96,26.868,24.24,26.76,111962.08328854851,0
+NOTE.US,D,20230519,000000,26.64,28.44,25.92,27.36,158605.3332698912,0
+NOTE.US,D,20230522,000000,28.08,29.22,27.48,28.8,109074.74995637011,0
+NOTE.US,D,20230523,000000,29.04,30.552,25.08,26.04,383887.16651311185,0
+NOTE.US,D,20230524,000000,25.56,28.92,25.2,28.44,118794.5832858155,0
+NOTE.US,D,20230525,000000,29.88,29.88,26.76,28.8,152159.08327246972,0
+NOTE.US,D,20230526,000000,28.44,29.76,26.4,27.96,145869.08327498572,0
+NOTE.US,D,20230530,000000,28.32,28.86,24.6,25.32,113235.74995470571,0
+NOTE.US,D,20230531,000000,25.2,26.16,24.48,25.56,77096.4166358281,0
+NOTE.US,D,20230601,000000,25.68,27.36,25.2,26.16,121891.49995124342,0
+NOTE.US,D,20230602,000000,26.4,28.98,26.28,28.8,170283.33326522002,0
+NOTE.US,D,20230605,000000,29.4,29.52,27.6,28.08,150242.9999399028,0
+NOTE.US,D,20230606,000000,27.6,32.76,27.36,32.16,258463.58322994792,0
+NOTE.US,D,20230607,000000,32.4,32.52,28.8,28.92,105899.9166243067,0
+NOTE.US,D,20230608,000000,28.8,33.6,27.96,32.04,166800.9999332796,0
+NOTE.US,D,20230609,000000,31.92,33.84,30.9,33.72,177426.9999290292,0
+NOTE.US,D,20230612,000000,34.68,36.48,33.72,35.4,197830.66658753442,0
+NOTE.US,D,20230613,000000,36.12,36.48,32.52,32.76,159496.41660286812,0
+NOTE.US,D,20230614,000000,32.52,33.96,31.2,31.32,84029.999966388,0
+NOTE.US,D,20230615,000000,31.44,34.2,31.32,34.2,144782.2499420871,0
+NOTE.US,D,20230616,000000,36.48,37.32,34.8,36,225170.7499099317,0
+NOTE.US,D,20230620,000000,36.6,41.52,35.52,41.04,221395.74991144173,0
+NOTE.US,D,20230621,000000,41.04,41.04,37.32,38.28,167239.91659977072,0
+NOTE.US,D,20230622,000000,38.4,39.36,36.3588,38.28,133485.16661327262,0
+NOTE.US,D,20230623,000000,37.32,39.48,36.6096,38.76,812260.249675096,0
+NOTE.US,D,20230626,000000,38.88,39.6,34.92,38.16,154783.08327142012,0
+NOTE.US,D,20230627,000000,38.76,40.92,37.8,40.8,180047.08326131452,0
+NOTE.US,D,20230628,000000,41.04,42.48,40.458,42,220898.7499116405,0
+NOTE.US,D,20230629,000000,42,44.7468,41.04,41.52,178141.1665954102,0
+NOTE.US,D,20230630,000000,42,44.46,41.76,43.68,107727.41662357571,0
+NOTE.US,D,20230703,000000,44.76,45.48,41.7,43.44,85856.33329899081,0
+NOTE.US,D,20230705,000000,42.72,45.84,41.76,45.6,97641.0832942769,0
+NOTE.US,D,20230706,000000,44.64,45.72,42.84,45,118973.49995241061,0
+NOTE.US,D,20230707,000000,45.6,46.26,44.46,45.24,102369.6666257188,0
+NOTE.US,D,20230710,000000,46.44,46.44,44.28,45,81247.5833008343,0
+NOTE.US,D,20230711,000000,45.48,45.78,44.04,45.72,86940.4999652238,0
+NOTE.US,D,20230712,000000,46.32,49.68,45.24,45.96,209173.33324966402,0
+NOTE.US,D,20230713,000000,46.68,49.32,45.36,48.48,153827.24993846912,0
+NOTE.US,D,20230714,000000,49.32,49.56,46.8,47.16,121632.9166180135,0
+NOTE.US,D,20230717,000000,47.28,49.56,47.16,48.36,125758.7499496965,0
+NOTE.US,D,20230718,000000,48.24,54.06,48.24,52.08,209373.8332495838,0
+NOTE.US,D,20230719,000000,53.52,53.64,46.8,47.28,185987.99992560482,0
+NOTE.US,D,20230720,000000,46.92,49.08,46.2,46.92,103673.5832918639,0
+NOTE.US,D,20230721,000000,47.04,47.4,42,42.24,113668.0832878661,0
+NOTE.US,D,20230724,000000,42.12,44.64,41.28,41.52,80459.3333011496,0
+NOTE.US,D,20230725,000000,41.52,41.52,38.88,39.36,95857.74996165691,0
+NOTE.US,D,20230726,000000,39.6,42.36,39.3,39.84,190814.4165903409,0
+NOTE.US,D,20230727,000000,41.64,41.64,37.8,37.92,86744.24996530231,0
+NOTE.US,D,20230728,000000,38.28,40.56,37.6068,40.56,65062.24997397511,0
+NOTE.US,D,20230731,000000,39.84,41.64,37.8,39.36,115846.2499536615,0
+NOTE.US,D,20230801,000000,38.88,39.48,37.92,39.12,63771.74997449131,0
+NOTE.US,D,20230802,000000,38.76,39.24,37.6968,38.76,41137.4166502117,0
+NOTE.US,D,20230803,000000,38.28,39.36,37.56,38.88,42874.333316183605,0
+NOTE.US,D,20230804,000000,38.88,40.26,38.16,38.64,54662.7499781349,0
+NOTE.US,D,20230807,000000,38.76,38.76,36.9,38.4,79034.0833017197,0
+NOTE.US,D,20230808,000000,38.28,41.64,37.44,41.4,87615.9166316203,0
+NOTE.US,D,20230809,000000,42,43.68,29.16,32.04,307089.8332104974,0
+NOTE.US,D,20230810,000000,32.52,32.88,29.52,30.12,128858.5832817899,0
+NOTE.US,D,20230811,000000,30.12,30.48,28.2,30.36,115161.4166206021,0
+NOTE.US,D,20230814,000000,30,34.92,29.5368,33.84,177757.499928897,0
+NOTE.US,D,20230815,000000,33.84,33.96,31.98,32.4,62700.083308253306,0
+NOTE.US,D,20230816,000000,33,34.9188,32.52,34.32,73590.2499705639,0
+NOTE.US,D,20230817,000000,34.32,36.12,33.72,34.44,54704.583311451504,0
+NOTE.US,D,20230818,000000,33.84,33.84,30.732,32.4,59971.66664267801,0
+NOTE.US,D,20230821,000000,32.88,35.04,32.64,32.88,41174.166650197,0
+NOTE.US,D,20230822,000000,32.88,33.84,30.18,31.92,44554.249982178306,0
+NOTE.US,D,20230823,000000,31.68,33.24,31.44,33,118396.3332859748,0
+NOTE.US,D,20230824,000000,33.24,33.24,30.24,30.24,63803.08330781211,0
+NOTE.US,D,20230825,000000,30.12,30.72,27.96,28.8,90261.5832972287,0
+NOTE.US,D,20230828,000000,28.8,29.88,26.28,27.12,171257.1665981638,0
+NOTE.US,D,20230829,000000,26.88,27.6,25.92,27,102151.91662580591,0
+NOTE.US,D,20230830,000000,26.76,28.32,26.76,27.48,128208.6666153832,0
+NOTE.US,D,20230831,000000,27.36,27.66,25.32,26.52,70586.3333050988,0
+NOTE.US,D,20230901,000000,26.64,27.72,25.2,26.88,36533.6666520532,0
+NOTE.US,D,20230905,000000,27.84,27.84,24.24,24.36,100520.08329312531,0
+NOTE.US,D,20230906,000000,24.36,25.0656,23.58,23.64,77736.66663557201,0
+NOTE.US,D,20230907,000000,23.4,23.88,22.56,23.52,75480.1666364746,0
+NOTE.US,D,20230908,000000,23.4,25.08,23.4,24.84,32322.666653737604,0
+NOTE.US,D,20230911,000000,25.8,26.76,25.2,26.16,47472.5833143443,0
+NOTE.US,D,20230912,000000,25.92,27.72,25.8,27.6,45981.1666482742,0
+NOTE.US,D,20230913,000000,27.6,27.6,25.8,27.24,47873.99998085041,0
+NOTE.US,D,20230914,000000,27.48,29.16,27,27.6,69777.4166387557,0
+NOTE.US,D,20230915,000000,27.84,27.9,24.84,25.92,49694.999980122004,0
+NOTE.US,D,20230918,000000,25.8,26.88,25.02,26.28,30635.3333210792,0
+NOTE.US,D,20230919,000000,26.52,26.52,24.96,25.44,48205.91664738431,0
+NOTE.US,D,20230920,000000,25.44,26.16,25.092,25.44,36620.3333186852,0
+NOTE.US,D,20230921,000000,25.2,30.84,24.72,26.76,91087.2499635651,0
+NOTE.US,D,20230922,000000,26.28,26.76,25.2,25.68,30868.9999876524,0
+NOTE.US,D,20230925,000000,25.32,25.56,23.76,24.36,35506.7499857973,0
+NOTE.US,D,20230926,000000,23.64,24.84,23.52,23.64,55027.1666446558,0
+NOTE.US,D,20230927,000000,23.64,23.64,21.72,22.44,68342.2499726631,0
+NOTE.US,D,20230928,000000,22.44,24.54,22.3956,24.24,46463.9166480811,0
+NOTE.US,D,20230929,000000,24.72,25.92,24.12,24.96,48227.9999807088,0
+NOTE.US,D,20231002,000000,24.48,24.72,23.4,23.52,46299.4166481469,0
+NOTE.US,D,20231003,000000,23.4,23.46,22.2,22.56,33691.4166531901,0
+NOTE.US,D,20231004,000000,22.68,27,22.56,26.88,90451.58329715271,0
+NOTE.US,D,20231005,000000,27,27.36,25.44,25.68,66433.2499734267,0
+NOTE.US,D,20231006,000000,25.2,26.04,24,25.8,32914.4166535009,0
+NOTE.US,D,20231009,000000,25.44,25.7928,23.16,25.44,47305.6666477444,0
+NOTE.US,D,20231010,000000,24.72,27.21,24.72,26.16,30865.833320987003,0
+NOTE.US,D,20231011,000000,26.16,26.28,24,24.36,42547.249982981106,0
+NOTE.US,D,20231012,000000,24.36,24.96,22.92,23.52,31309.166654143002,0
+NOTE.US,D,20231013,000000,23.64,23.64,21.36,22.2,55088.4999779646,0
+NOTE.US,D,20231016,000000,22.56,23.4,22.2,23.16,41297.1666501478,0
+NOTE.US,D,20231017,000000,22.56,24.84,22.56,24.72,41234.0833168397,0
+NOTE.US,D,20231018,000000,23.76,24.12,22.08,22.2,32906.2499868375,0
+NOTE.US,D,20231019,000000,21.96,23.04,20.58,20.76,42340.499983063804,0
+NOTE.US,D,20231020,000000,20.76,20.76,19.08,19.08,58519.249976592306,0
+NOTE.US,D,20231023,000000,18.96,19.08,15.42,15.6,110904.49995563821,0
+NOTE.US,D,20231024,000000,16.2,16.92,15.12,15.84,56893.5833105759,0
+NOTE.US,D,20231025,000000,15.84,15.96,14.52,14.52,95299.33329521361,0
+NOTE.US,D,20231026,000000,14.28,15.6,14.16,15.24,35217.5833192463,0
+NOTE.US,D,20231027,000000,15.6,16.2,15.36,15.84,34424.4999862302,0
+NOTE.US,D,20231030,000000,16.2,17.76,16.08,17.28,56381.416644114106,0
+NOTE.US,D,20231031,000000,17.16,17.58,15.6,15.96,54985.41664467251,0
+NOTE.US,D,20231101,000000,15.84,16.44,15.18,16.2,46995.666647868406,0
+NOTE.US,D,20231102,000000,16.44,17.88,16.44,17.76,50211.4999799154,0
+NOTE.US,D,20231103,000000,18.12,20.82,18.0588,20.28,70762.1666383618,0
+NOTE.US,D,20231106,000000,20.4,20.52,16.5,17.04,81336.74996746531,0
+NOTE.US,D,20231107,000000,17.04,17.1,15.6,16.92,49085.833313699004,0
+NOTE.US,D,20231108,000000,16.32,17.52,15.96,16.56,78395.3333019752,0
+NOTE.US,D,20231109,000000,17.4,17.88,16.32,16.44,63801.16664114621,0
+NOTE.US,D,20231110,000000,16.44,16.44,15.3,15.6,63239.916641370706,0
+NOTE.US,D,20231113,000000,15.84,16.32,15.36,15.84,69373.0833055841,0
+NOTE.US,D,20231114,000000,17.16,17.4,7.8,10.746,847442.8329943563,0
+NOTE.US,D,20231115,000000,10.9428,12.24,9.48,9.84,436207.83315885026,0
+NOTE.US,D,20231116,000000,10.1244,10.7004,8.7996,9.3924,267479.66655967484,0
+NOTE.US,D,20231117,000000,9.612,10.44,8.868,9.6012,251904.16656590503,0
+NOTE.US,D,20231120,000000,9.84,13.2,9.6,12.48,248537.3332339184,0
+NOTE.US,D,20231121,000000,13.32,14.88,12.36,12.6,209885.08324937933,0
+NOTE.US,D,20231122,000000,13.2,15.6,12.84,13.08,233832.6665731336,0
+NOTE.US,D,20231124,000000,13.68,14.52,12.84,14.16,72337.91663773151,0
+NOTE.US,D,20231127,000000,14.4,14.4,12.24,12.48,92792.99996288281,0
+NOTE.US,D,20231128,000000,12.36,12.84,11.418,12.36,78569.83330190541,0
+NOTE.US,D,20231129,000000,12.48,13.08,11.64,12.12,94970.833295345,0
+NOTE.US,D,20231130,000000,12.24,12.78,11.5776,12.24,65560.1666404426,0
+NOTE.US,D,20231201,000000,12.36,13.02,11.526,12.72,88215.4166313805,0
+NOTE.US,D,20231204,000000,12.48,14.16,12.24,13.68,96701.33329465281,0
+NOTE.US,D,20231205,000000,13.32,14.76,12.84,13.92,63039.2499747843,0
+NOTE.US,D,20231206,000000,14.04,15.6,14.04,14.28,67423.333306364,0
+NOTE.US,D,20231207,000000,14.28,14.52,12.84,14.4,87505.33329833121,0
+NOTE.US,D,20231208,000000,14.16,17.04,13.92,15.96,108830.91662313431,0
+NOTE.US,D,20231211,000000,15.96,15.96,14.28,14.4,82978.8333001418,0
+NOTE.US,D,20231212,000000,14.64,14.64,12.72,13.2,87033.74996518651,0
+NOTE.US,D,20231213,000000,12.84,14.16,12.36,14.16,68240.08330603731,0
+NOTE.US,D,20231214,000000,14.52,15.48,13.32,14.04,94991.7499620033,0
+NOTE.US,D,20231215,000000,14.16,14.28,12.6,12.6,99917.3332933664,0
+NOTE.US,D,20231218,000000,12.72,12.72,12.12,12.24,66552.9166400455,0
+NOTE.US,D,20231219,000000,12.6,12.84,11.94,12.48,90504.66663046481,0
+NOTE.US,D,20231220,000000,12.6,14.04,12.18,13.2,161202.41660218572,0
+NOTE.US,D,20231221,000000,13.8,14.22,13.44,14.04,78803.4166351453,0
+NOTE.US,D,20231222,000000,13.92,14.52,13.56,14.4,54305.6666449444,0
+NOTE.US,D,20231226,000000,14.04,16.08,14.04,15.6,63825.666641136406,0
+NOTE.US,D,20231227,000000,15.6,15.78,15,15.36,45423.249981830704,0
+NOTE.US,D,20231228,000000,15.24,15.3588,14.4,14.64,74339.33330359761,0
+NOTE.US,D,20231229,000000,14.76,15.12,13.44,13.68,56720.4999773118,0
+NOTE.US,D,20240102,000000,13.68,13.8,12.6,12.6,50233.9999799064,0
+NOTE.US,D,20240103,000000,12.48,12.72,11.8368,12.48,91173.5832968639,0
+NOTE.US,D,20240104,000000,12.36,12.48,12,12.24,29204.499988318203,0
+NOTE.US,D,20240105,000000,12.12,12.36,12.12,12.12,34558.9999861764,0
+NOTE.US,D,20240108,000000,12.24,13.26,12,12.72,57449.6666436868,0
+NOTE.US,D,20240109,000000,12.84,12.84,12.24,12.36,31284.083320819704,0
+NOTE.US,D,20240110,000000,12.36,12.48,11.0412,11.268,105529.58329112151,0
+NOTE.US,D,20240111,000000,11.4,11.76,11.3076,11.4036,36103.1666522254,0
+NOTE.US,D,20240112,000000,12,12.48,11.268,12.12,56607.66664402361,0
+NOTE.US,D,20240116,000000,12.12,12.6,11.28,11.3304,79927.6666346956,0
+NOTE.US,D,20240117,000000,11.2452,11.3514,10.4556,10.7712,44809.166648743005,0
+NOTE.US,D,20240118,000000,11.1,11.7738,10.4544,11.2872,41320.499983471804,0
+NOTE.US,D,20240119,000000,11.6364,11.6364,10.44,10.7964,44702.916648785504,0
+NOTE.US,D,20240122,000000,11.172,11.4,10.5732,11.28,51332.3333128004,0
+NOTE.US,D,20240123,000000,11.4,13.08,11.4,12.84,101707.16662598381,0
+NOTE.US,D,20240124,000000,13.08,13.2,12.36,12.6,32832.499986867006,0
+NOTE.US,D,20240125,000000,12.72,13.8,12.72,13.2,52258.5833124299,0
+NOTE.US,D,20240126,000000,13.44,13.44,12.48,13.08,33036.2499867855,0
+NOTE.US,D,20240129,000000,13.08,13.2,12.24,12.84,35436.916652491906,0
+NOTE.US,D,20240130,000000,12.72,13.86,12.24,13.56,44813.916648741106,0
+NOTE.US,D,20240131,000000,13.8,15.84,13.8,14.88,192736.9999229052,0
+NOTE.US,D,20240201,000000,15.36,15.72,14.52,15.36,76471.66663607801,0
+NOTE.US,D,20240202,000000,15.12,17.52,15.12,17.28,173430.33326396122,0
+NOTE.US,D,20240205,000000,16.8,18.6,16.8,17.52,124187.0832836585,0
+NOTE.US,D,20240206,000000,17.64,18.54,16.92,16.92,89379.3332975816,0
+NOTE.US,D,20240207,000000,16.8,17.52,15,17.16,80950.24996761991,0
+NOTE.US,D,20240208,000000,17.52,18.54,17.28,18.36,54964.166644681005,0
+NOTE.US,D,20240209,000000,18.36,19.2,17.4,17.76,50629.74997974811,0
+NOTE.US,D,20240212,000000,18,19.8,18,19.2,67215.41663978051,0
+NOTE.US,D,20240213,000000,18.72,18.96,16.8,16.8,50418.7499798325,0
+NOTE.US,D,20240214,000000,16.92,18.54,16.44,17.04,39298.1666509474,0
+NOTE.US,D,20240215,000000,17.16,18.48,16.8,17.64,48813.6666471412,0
+NOTE.US,D,20240216,000000,17.88,21.06,17.7,20.28,145465.2499418139,0
+NOTE.US,D,20240220,000000,21.12,21.96,19.5612,21.12,72766.9166375599,0
+NOTE.US,D,20240221,000000,21.12,21.36,18.84,19.08,58670.24997653191,0
+NOTE.US,D,20240222,000000,19.32,21,19.2852,20.52,44595.7499821617,0
+NOTE.US,D,20240223,000000,21,21,19.3188,20.04,67046.4999731814,0
+NOTE.US,D,20240226,000000,20.16,20.88,18.24,19.32,85711.83329904861,0
+NOTE.US,D,20240227,000000,19.44,21,18.9504,20.64,78167.91663539951,0
+NOTE.US,D,20240228,000000,21.24,21.66,18.48,18.84,82709.24996691631,0
+NOTE.US,D,20240229,000000,19.44,19.8,17.5308,19.8,81940.08330055731,0
+NOTE.US,D,20240301,000000,20.04,21.66,19.2,21.36,115372.83328718421,0
+NOTE.US,D,20240304,000000,22.08,23.04,20.76,21.6,144592.499942163,0
+NOTE.US,D,20240305,000000,21.36,25.08,20.64,23.88,164425.66660089642,0
+NOTE.US,D,20240306,000000,24.84,26.28,23.52,23.88,98192.0832940565,0
+NOTE.US,D,20240307,000000,24.48,25.56,23.52,24.72,72557.9166376435,0
+NOTE.US,D,20240308,000000,25.32,26.76,25.2,25.8,103370.9166253183,0
+NOTE.US,D,20240311,000000,25.68,27.24,23.4,24.36,144089.24994236432,0
+NOTE.US,D,20240312,000000,23.4,23.52,18.6,19.32,269021.49989239144,0
+NOTE.US,D,20240313,000000,20.52,20.88,19.44,20.16,79559.3333015096,0
+NOTE.US,D,20240314,000000,20.52,22.8,20.28,20.4,193700.9999225196,0
+NOTE.US,D,20240315,000000,20.88,21.6,20.4,21,103882.24995844711,0
+NOTE.US,D,20240318,000000,21.36,21.6,20.82,21,59492.749976202904,0
+NOTE.US,D,20240319,000000,20.4,21,18.84,19.8,70376.5833051827,0
+NOTE.US,D,20240320,000000,19.68,19.8,17.4,18,107707.499956917,0
+NOTE.US,D,20240321,000000,17.64,18.3,17.46,17.64,71655.5833046711,0
+NOTE.US,D,20240322,000000,18,18,16.08,16.68,48034.416647452905,0
+NOTE.US,D,20240325,000000,16.2,16.7484,15.78,16.44,58740.4999765038,0
+NOTE.US,D,20240326,000000,15.6,16.32,15.12,15.48,77573.4166356373,0
+NOTE.US,D,20240327,000000,15.24,16.2,15,15.84,72363.83330438781,0
+NOTE.US,D,20240328,000000,15.36,16.62,15.36,15.96,62701.4999749194,0
+NOTE.US,D,20240401,000000,16.2,16.32,14.64,15,38153.0833180721,0
+NOTE.US,D,20240402,000000,14.76,15,13.92,14.28,53468.0833119461,0
+NOTE.US,D,20240403,000000,14.16,14.9868,13.68,14.16,41976.9166498759,0
+NOTE.US,D,20240404,000000,14.76,16.56,14.04,15.36,106118.66662421922,0
+NOTE.US,D,20240405,000000,15.6,16.92,14.88,15.84,88094.7499647621,0
+NOTE.US,D,20240408,000000,15.96,17.16,15.6,16.8,68996.7499724013,0
+NOTE.US,D,20240409,000000,16.68,17.52,15.9,16.56,42425.333316363205,0
+NOTE.US,D,20240410,000000,16.08,16.2,15.12,15.24,45552.916648445505,0
+NOTE.US,D,20240411,000000,16.2,16.2,14.52,15.36,45781.7499816873,0
+NOTE.US,D,20240412,000000,15.6,15.72,14.4,14.88,44606.999982157206,0
+NOTE.US,D,20240415,000000,15.24,15.24,13.32,13.92,44554.999982178,0
+NOTE.US,D,20240416,000000,13.92,14.04,12.66,13.68,27029.2499891883,0
+NOTE.US,D,20240417,000000,13.56,14.64,13.44,14.64,41115.166650220606,0
+NOTE.US,D,20240418,000000,15.24,16.2,14.28,14.88,59152.58330967231,0
+NOTE.US,D,20240419,000000,14.64,14.64,13.32,13.62,42065.6666498404,0
+NOTE.US,D,20240422,000000,13.8,14.04,13.8,14.04,17201.8333264526,0
+NOTE.US,D,20240423,000000,13.92,14.88,13.92,14.4,47884.2499808463,0
+NOTE.US,D,20240424,000000,14.52,14.64,14.16,14.4,28325.1666553366,0
+NOTE.US,D,20240425,000000,14.16,15.36,13.8,15.24,51989.916645870704,0
+NOTE.US,D,20240426,000000,15.36,16.44,15.24,16.44,41314.166650141,0
+NOTE.US,D,20240429,000000,16.8,17.1,16.14,16.68,27921.166655498204,0
+NOTE.US,D,20240430,000000,16.68,17.2752,15.96,16.32,37615.749984953705,0
+NOTE.US,D,20240501,000000,16.56,16.8,15.96,16.08,24447.4166568877,0
+NOTE.US,D,20240502,000000,16.68,16.92,15,16.2,43682.9166491935,0
+NOTE.US,D,20240503,000000,16.32,17.34,16.32,16.8,35205.666652584405,0
+NOTE.US,D,20240506,000000,16.68,17.16,16.08,16.32,45144.3333152756,0
+NOTE.US,D,20240507,000000,16.32,16.68,15.48,15.6,22178.583324461903,0
+NOTE.US,D,20240508,000000,15.36,15.48,14.22,14.64,49308.5833136099,0
+NOTE.US,D,20240509,000000,16.44,16.56,14.184,15.48,189165.66659100042,0
+NOTE.US,D,20240510,000000,15.36,16.68,14.52,15.24,118741.08328583691,0
+NOTE.US,D,20240513,000000,15.84,17.76,14.88,17.76,141619.0832766857,0
+NOTE.US,D,20240514,000000,17.64,19.26,17.04,18.24,126613.8332826878,0
+NOTE.US,D,20240515,000000,18.12,18.84,17.52,17.76,50642.9999797428,0
+NOTE.US,D,20240516,000000,18.12,18.4788,17.16,17.88,36711.4166519821,0
+NOTE.US,D,20240517,000000,18,18,16.68,17.64,36888.416651911306,0
+NOTE.US,D,20240520,000000,17.4,17.88,15.96,17.88,48201.7499807193,0
+NOTE.US,D,20240521,000000,17.76,18.18,17.4396,17.88,21252.249991499102,0
+NOTE.US,D,20240522,000000,18,18.6,17.4,18,27381.416655714103,0
+NOTE.US,D,20240523,000000,17.88,18.54,17.64,18.48,41821.999983271206,0
+NOTE.US,D,20240524,000000,18.24,18.6,16.98,17.04,38905.08331777131,0
+NOTE.US,D,20240528,000000,17.04,17.4,16.14,16.68,35573.833319103804,0
+NOTE.US,D,20240529,000000,16.2,16.44,15.48,15.6,25162.166656601803,0
+NOTE.US,D,20240530,000000,15.72,16.08,15.36,15.6,20015.9999919936,0
+NOTE.US,D,20240531,000000,16.2,16.2,15.36,15.36,22728.333324242,0
+NOTE.US,D,20240603,000000,15.24,15.66,14.28,14.76,95251.5832952327,0
+NOTE.US,D,20240604,000000,14.4,14.64,13.8,14.4,39189.0833176577,0
+NOTE.US,D,20240605,000000,14.4,14.52,14.04,14.16,44574.0833155037,0
+NOTE.US,D,20240606,000000,14.16,14.4,13.44,13.68,69156.9166390039,0
+NOTE.US,D,20240607,000000,13.56,14.28,13.44,13.68,40269.916650558705,0
+NOTE.US,D,20240610,000000,13.56,13.68,13.44,13.44,22167.416657799702,0
+NOTE.US,D,20240611,000000,13.56,14.16,13.44,13.92,71997.9999712008,0
+NOTE.US,D,20240612,000000,14.28,16.2,14.16,15,74305.6666369444,0
+NOTE.US,D,20240613,000000,15.24,16.32,14.76,15.6,53013.2499787947,0
+NOTE.US,D,20240614,000000,15.36,17.28,15.24,16.68,48920.1666470986,0
+NOTE.US,D,20240617,000000,16.44,17.58,15.72,16.8,79028.99996838841,0
+NOTE.US,D,20240618,000000,16.92,17.28,15.96,16.2,44723.083315444106,0
+NOTE.US,D,20240620,000000,16.2,16.8,15.72,16.2,51959.8333125494,0
+NOTE.US,D,20240621,000000,15.48,17.52,15.48,16.8,114308.0832876101,0
+NOTE.US,D,20240624,000000,17.28,18.12,17.1,17.76,62947.499974821,0
+NOTE.US,D,20240625,000000,18.12,18.36,17.04,17.28,46967.24998121311,0
+NOTE.US,D,20240626,000000,17.4,18.36,17.16,18,71472.5833047443,0
+NOTE.US,D,20240627,000000,17.76,18,16.44,17.28,44594.8333154954,0
+NOTE.US,D,20240628,000000,17.4,17.88,16.8,17.52,354396.9165249079,0
+NOTE.US,D,20240701,000000,17.28,17.28,16.32,16.92,51072.91664623751,0
+NOTE.US,D,20240702,000000,16.92,17.64,16.4916,17.64,125895.99994964161,0
+NOTE.US,D,20240703,000000,17.4,20.04,17.34,20.04,164620.7499341517,0
+NOTE.US,D,20240705,000000,19.92,22.32,18.96,22.08,99097.16662702781,0
+NOTE.US,D,20240708,000000,22.32,22.68,21,21.48,75870.4166363185,0
+NOTE.US,D,20240709,000000,21.12,21.96,20.64,21.36,50983.9166462731,0
+NOTE.US,D,20240710,000000,21.48,22.32,20.88,22.08,42928.249982828704,0
+NOTE.US,D,20240711,000000,22.08,24.36,22.08,23.4,88996.3332977348,0
+NOTE.US,D,20240712,000000,23.76,24.3,22.68,23.04,41854.999983258,0
+NOTE.US,D,20240715,000000,22.92,23.28,21.96,22.56,35079.583319301506,0
+NOTE.US,D,20240716,000000,22.56,24.24,21.8412,24.24,51863.58331258791,0
+NOTE.US,D,20240717,000000,23.76,24.84,23.16,23.64,50449.08331315371,0
+NOTE.US,D,20240718,000000,23.28,23.76,21.72,21.84,35465.6666524804,0
+NOTE.US,D,20240719,000000,21.48,22.8,21.48,22.08,21774.499991290202,0
+NOTE.US,D,20240722,000000,22.92,22.92,21.42,22.32,23893.9999904424,0
+NOTE.US,D,20240723,000000,22.08,22.92,21.72,22.8,38053.999984778406,0
+NOTE.US,D,20240724,000000,22.8,23.04,21.36,21.36,25214.833323247403,0
+NOTE.US,D,20240725,000000,21,22.8,20.88,22.44,34863.4166527213,0
+NOTE.US,D,20240726,000000,23.4,23.4,21.6,21.84,22688.4166575913,0
+NOTE.US,D,20240729,000000,21.6,22.08,20.28,20.64,55208.91664458311,0
+NOTE.US,D,20240730,000000,20.88,20.88,18.96,19.2,46015.499981593806,0
+NOTE.US,D,20240731,000000,19.2,19.56,18.24,18.36,45968.833314945805,0
+NOTE.US,D,20240801,000000,18.24,18.36,16.8,17.4,47704.0833142517,0
+NOTE.US,D,20240802,000000,17.16,17.34,16.08,16.32,38546.916651247906,0
+NOTE.US,D,20240805,000000,15.12,16.2,15.06,15.84,49779.999980088,0
+NOTE.US,D,20240806,000000,16.8,17.34,16.32,16.92,21071.499991571403,0
+NOTE.US,D,20240807,000000,17.04,17.634,16.32,16.68,28939.999988424002,0
+NOTE.US,D,20240808,000000,16.2,17.28,16.2,16.44,30558.1666544434,0
+NOTE.US,D,20240809,000000,15.48,15.72,14.6592,15.72,77258.8333024298,0
+NOTE.US,D,20240812,000000,15.36,15.72,14.52,14.76,18606.1666592242,0
+NOTE.US,D,20240813,000000,14.64,15.36,14.4,15.36,24683.833323459803,0
+NOTE.US,D,20240814,000000,15.24,15.24,14.76,14.88,18493.583325935902,0
+NOTE.US,D,20240815,000000,15.24,15.6,14.16,14.76,45459.416648482904,0
+NOTE.US,D,20240816,000000,14.76,15.36,14.76,15,15849.083326993701,0
+NOTE.US,D,20240819,000000,15.6,15.84,15.12,15.6,20085.4166586325,0
+NOTE.US,D,20240820,000000,15.84,15.84,15,15.24,16472.0833267445,0
+NOTE.US,D,20240821,000000,15.12,15.72,15.12,15.6,10004.5833293315,0
+NOTE.US,D,20240822,000000,15.96,15.96,15.36,15.36,13141.416661410101,0
+NOTE.US,D,20240823,000000,15.12,16.08,15.12,15.96,24368.583323585903,0
+NOTE.US,D,20240826,000000,16.08,17.64,15.72,17.16,42167.583316466305,0
+NOTE.US,D,20240827,000000,16.68,17.04,15.36,15.48,21936.3333245588,0
+NOTE.US,D,20240828,000000,15.36,15.72,15.12,15.12,15161.666660602,0
+NOTE.US,D,20240829,000000,15.6,15.6,15,15.36,13855.0833277913,0
+NOTE.US,D,20240830,000000,15.6,15.9396,15.12,15.6,24562.833323508203,0
+NOTE.US,D,20240903,000000,16.08,16.08,14.88,15,22944.4999908222,0
+NOTE.US,D,20240904,000000,15,15.84,14.88,15.12,38011.4166514621,0
+NOTE.US,D,20240905,000000,15,15.48,14.76,15.12,17557.2499929771,0
+NOTE.US,D,20240906,000000,15.12,15.12,14.04,14.28,26038.9999895844,0
+NOTE.US,D,20240909,000000,14.16,14.46,13.68,14.28,20033.499991986602,0
+NOTE.US,D,20240910,000000,14.04,15.12,14.04,14.76,21852.499991259003,0
+NOTE.US,D,20240911,000000,14.52,15.36,14.28,15,21060.6666582424,0
+NOTE.US,D,20240912,000000,15.36,15.66,15,15.36,19072.333325704403,0
+NOTE.US,D,20240913,000000,15.24,15.6,14.9844,15.24,17592.999992962803,0
+NOTE.US,D,20240916,000000,15.36,15.36,14.76,15.12,14533.2499941867,0
+NOTE.US,D,20240917,000000,14.4,15,14.28,14.52,19397.6666589076,0
+NOTE.US,D,20240918,000000,14.76,14.8476,13.92,14.04,30229.083321241702,0
+NOTE.US,D,20240919,000000,14.4,14.88,14.28,14.4,21863.166657921403,0
+NOTE.US,D,20240920,000000,14.64,14.7588,13.92,14.28,44181.9999823272,0
+NOTE.US,D,20240923,000000,14.04,14.4,13.92,14.4,16239.749993504101,0
+NOTE.US,D,20240924,000000,14.76,14.76,13.92,14.4,23573.499990570603,0
+NOTE.US,D,20240925,000000,14.4,15.12,14.04,15.12,40119.41665061891,0
+NOTE.US,D,20240926,000000,15.12,15.48,14.64,15,29276.583321622704,0
+NOTE.US,D,20240927,000000,14.64,15.36,14.04,15.24,32036.5833205187,0
+NOTE.US,D,20240930,000000,15,15.84,14.76,15.36,33714.999986514005,0
+NOTE.US,D,20241001,000000,15,15.24,14.4,14.76,32967.5833201463,0
+NOTE.US,D,20241002,000000,14.4,15.36,14.28,14.52,16447.7499934209,0
+NOTE.US,D,20241003,000000,14.64,14.64,14.16,14.28,15195.749993921701,0
+NOTE.US,D,20241004,000000,14.28,14.4,14.16,14.28,17566.9166596399,0
+NOTE.US,D,20241007,000000,14.52,14.52,13.44,14.04,35738.8333190378,0
+NOTE.US,D,20241008,000000,14.28,14.28,13.68,13.8,15636.999993745201,0
+NOTE.US,D,20241009,000000,13.8,14.04,13.56,13.8,21460.583324749103,0
+NOTE.US,D,20241010,000000,13.56,13.92,13.32,13.92,44162.499982335,0
+NOTE.US,D,20241011,000000,13.68,14.76,13.68,14.76,42936.2499828255,0
+NOTE.US,D,20241014,000000,14.28,14.64,13.92,13.92,48384.166647313,0
+NOTE.US,D,20241015,000000,14.28,14.28,13.8,13.92,19154.5833256715,0
+NOTE.US,D,20241016,000000,14.28,14.28,13.56,13.92,14250.499994299802,0
+NOTE.US,D,20241017,000000,14.04,14.16,13.56,13.92,13206.1666613842,0
+NOTE.US,D,20241018,000000,13.8,14.52,13.74,14.28,20064.166658641003,0
+NOTE.US,D,20241021,000000,14.04,14.4,13.68,14.04,18826.499992469402,0
+NOTE.US,D,20241022,000000,14.28,14.28,13.8,14.04,15445.416660488501,0
+NOTE.US,D,20241023,000000,14.16,14.16,13.5,13.68,30757.583321030303,0
+NOTE.US,D,20241024,000000,13.56,13.8,10.68,13.2,113204.58328805151,0
+NOTE.US,D,20241025,000000,13.44,13.44,12.72,12.84,19203.5833256519,0
+NOTE.US,D,20241028,000000,12.6,13.08,11.4252,12.24,72772.2499708911,0
+NOTE.US,D,20241029,000000,12.36,12.378,11.64,11.8596,34162.249986335104,0
+NOTE.US,D,20241030,000000,11.88,12.24,11.4204,11.76,55750.3333110332,0
+NOTE.US,D,20241031,000000,12.24,12.24,9.0192,10.92,119110.33328568921,0
+NOTE.US,D,20241101,000000,11.508,12,10.5612,10.68,32119.749987152103,0
+NOTE.US,D,20241104,000000,10.3716,10.584,9.6012,10.1484,35614.583319087506,0
+NOTE.US,D,20241105,000000,10.764,11.04,10.4844,10.68,26328.166656135403,0
+NOTE.US,D,20241106,000000,11.4,11.448,10.6932,10.8672,38016.833318126606,0
+NOTE.US,D,20241107,000000,11.2656,11.556,11.0286,11.4,42927.083316162505,0
+NOTE.US,D,20241108,000000,11.4,11.748,11.0664,11.2068,25144.666656608802,0
+NOTE.US,D,20241111,000000,11.28,11.76,11.04,11.2236,64119.666641018805,0
+NOTE.US,D,20241112,000000,11.1,11.52,10.5444,10.5444,43545.2499825819,0
+NOTE.US,D,20241113,000000,11.1588,11.22,9.2064,9.2244,100848.5832929939,0
+NOTE.US,D,20241114,000000,9.618,10.56,9.48,9.6012,45966.999981613204,0
+NOTE.US,D,20241115,000000,10.0812,10.1832,9.36,9.6024,31602.499987359002,0
+NOTE.US,D,20241118,000000,10.08,10.08,9.3312,9.48,63043.0833081161,0
+NOTE.US,D,20241119,000000,9.468,9.576,9.24,9.3588,41277.499983489004,0
+NOTE.US,D,20241120,000000,9.2544,9.6,9.192,9.4692,64550.4166408465,0
+NOTE.US,D,20241121,000000,9.3612,10.8,9.36,10.41,44620.4166488185,0
+NOTE.US,D,20241122,000000,10.6668,11.2068,10.5144,11.1588,44776.4166487561,0
+NOTE.US,D,20241125,000000,11.2716,12.24,11.04,11.1228,63774.166641157004,0
+NOTE.US,D,20241126,000000,11.04,11.22,10.0056,10.1544,27362.083322388502,0
+NOTE.US,D,20241127,000000,10.2672,10.9644,10.2024,10.7352,21689.166657991,0
+NOTE.US,D,20241129,000000,11.04,11.16,10.44,10.4976,22436.4166576921,0
+NOTE.US,D,20241202,000000,11.9784,13.2,10.8024,12.6,196372.83325478423,0
+NOTE.US,D,20241203,000000,12.12,12.48,11.214,11.286,86374.3332987836,0
+NOTE.US,D,20241204,000000,11.352,11.9088,10.86,11.52,76547.8333027142,0
+NOTE.US,D,20241205,000000,11.292,11.2968,9.7164,10.32,83033.08330012011,0
+NOTE.US,D,20241206,000000,10.4532,11.316,10.452,10.68,63252.833308032205,0
+NOTE.US,D,20241209,000000,10.656,11.388,9.8616,10.02,166285.7499334857,0
+NOTE.US,D,20241210,000000,10.2,10.254,9.66,9.936,64500.4999741998,0
+NOTE.US,D,20241211,000000,9.84,10.1964,9.6,9.72,52064.74997917411,0
+NOTE.US,D,20241212,000000,9.6228,11.5188,9.6,10.8048,154100.74993835972,0
+NOTE.US,D,20241213,000000,11.2584,13.2,10.5804,12.96,230670.91657439832,0
+NOTE.US,D,20241216,000000,13.8,14.04,12,13.8,257857.33323019042,0
+NOTE.US,D,20241217,000000,13.8,14.04,12.48,12.6,143136.1666094122,0
+NOTE.US,D,20241218,000000,13.44,18.48,13.254,14.28,729634.4997081462,0
+NOTE.US,D,20241219,000000,16.26,16.44,12,12.6,371978.74985120853,0
+NOTE.US,D,20241220,000000,13.02,14.04,12.6,13.32,255646.74989774133,0
+NOTE.US,D,20241223,000000,14.64,14.76,13.44,14.4,200330.9999198676,0
+NOTE.US,D,20241224,000000,14.52,14.52,13.32,14.04,81447.66663408761,0
+NOTE.US,D,20241226,000000,14.04,14.52,13.56,14.4,175524.166596457,0
+NOTE.US,D,20241227,000000,15.024,15.36,13.2,13.68,313184.24987472635,0
+NOTE.US,D,20241230,000000,14.4,14.52,13.8,13.8,353477.49985860905,0
+NOTE.US,D,20241231,000000,13.92,14.0352,12.6,12.84,260570.0832291053,0
+NOTE.US,D,20250102,000000,12.84,13.44,11.76,12.48,208596.16658322822,0
+NOTE.US,D,20250103,000000,12.504,15.84,12.12,15,765530.4996937879,0
+NOTE.US,D,20250106,000000,15.36,17.52,14.76,16.44,644818.5830754059,0
+NOTE.US,D,20250107,000000,17.4,18.24,15.6,15.96,519519.3331255256,0
+NOTE.US,D,20250108,000000,15.36,15.6,13.8,14.04,400077.91650663555,0
+NOTE.US,D,20250110,000000,13.92,15.72,13.8,15.72,253706.91656518393,0
+NOTE.US,D,20250113,000000,14.76,15,13.8,14.4,175855.83326299101,0
+NOTE.US,D,20250114,000000,14.76,15.12,13.92,15.12,159557.2499361771,0
+NOTE.US,D,20250115,000000,15.36,16.44,14.34,16.2,395655.5831750711,0
+NOTE.US,D,20250116,000000,16.08,16.2,14.52,14.88,193287.58325601832,0
+NOTE.US,D,20250117,000000,15.6,15.9,15,15.24,209105.58324969112,0
+NOTE.US,D,20250121,000000,16.44,18.48,14.94,16.44,837935.3329981592,0
+NOTE.US,D,20250122,000000,16.68,19.2,16.5,18.96,670324.4997318703,0
+NOTE.US,D,20250123,000000,18.96,19.08,16.8,17.4,339646.08319747495,0
+NOTE.US,D,20250124,000000,17.52,18,16.08,16.44,244762.91656876152,0
+NOTE.US,D,20250127,000000,15.78,18.0072,15,16.8,620110.7497519557,0
+NOTE.US,D,20250128,000000,16.8,18.06,16.08,16.92,574768.2497700928,0
+NOTE.US,D,20250129,000000,16.62,17.16,15.1212,15.72,247216.99990111322,0
+NOTE.US,D,20250130,000000,16.02,16.32,14.64,15.12,264124.6665610168,0
+NOTE.US,D,20250131,000000,15.24,15.78,14.64,15,147281.16660775422,0
+NOTE.US,D,20250203,000000,14.22,14.76,13.56,14.16,214570.0832475053,0
+NOTE.US,D,20250204,000000,14.52,15.6,14.16,15.36,156038.66660425122,0
+NOTE.US,D,20250205,000000,15.54,16.2,14.76,16.08,196911.24992123552,0
+NOTE.US,D,20250206,000000,15.96,16.92,15.48,16.08,152510.41660566253,0
+NOTE.US,D,20250207,000000,15.6,16.2,15.06,15.36,126812.6666159416,0
+NOTE.US,D,20250210,000000,15.6,20.22,15.48,19.92,867452.6663196856,0
+NOTE.US,D,20250211,000000,20.4,23.76,19.08,22.44,1423215.1660973807,0
+NOTE.US,D,20250212,000000,21.24,24.12,20.52,22.32,693404.7497226382,0
+NOTE.US,D,20250213,000000,24.12,24.36,21.6,23.16,562138.4164418114,0
+NOTE.US,D,20250214,000000,23.76,23.88,18.96,20.04,561701.2497753196,0
+NOTE.US,D,20250218,000000,21.24,22.44,20.64,21.12,396400.7498414397,0
+NOTE.US,D,20250219,000000,21,21,18.96,19.08,337420.2498650319,0
+NOTE.US,D,20250220,000000,18.48,18.72,17.16,18,281165.9998875336,0
+NOTE.US,D,20250221,000000,17.88,18.96,16.32,16.8,265644.8332270754,0
+NOTE.US,D,20250224,000000,17.88,19.2,15.84,16.08,714195.2497143219,0
+NOTE.US,D,20250225,000000,15.84,15.936,14.4,14.88,330998.99986760045,0
+NOTE.US,D,20250226,000000,15.6432,16.2,15,15.12,160575.9166024363,0
+NOTE.US,D,20250227,000000,15.48,15.6,14.4,14.52,199691.3332534568,0
+NOTE.US,D,20250228,000000,14.46,15,13.86,14.76,147876.58327418272,0
+NOTE.US,D,20250303,000000,14.9928,14.9928,13.44,13.56,232776.49990688942,0
+NOTE.US,D,20250304,000000,12.96,14.4,12.96,13.68,198909.08325376973,0
+NOTE.US,D,20250305,000000,13.68,13.8,13.2,13.68,81536.1666340522,0
+NOTE.US,D,20250306,000000,13.56,13.56,12.48,12.96,176885.7499292457,0
+NOTE.US,D,20250307,000000,12.72,13.368,12.12,13.32,202427.6665856956,0
+NOTE.US,D,20250310,000000,12.942,13.08,11.82,12.36,185267.41659255972,0
+NOTE.US,D,20250311,000000,12.1212,12.6,11.76,12,126700.66661598641,0
+NOTE.US,D,20250312,000000,12.4788,12.84,12.0012,12.48,93268.83329602581,0
+NOTE.US,D,20250313,000000,12.24,12.6,11.4,11.5824,170292.08326521653,0
+NOTE.US,D,20250314,000000,11.64,11.76,9.636,11.0748,388650.83317787305,0
+NOTE.US,D,20250317,000000,11.3988,13.32,11.1972,12.6,156231.8332708406,0
+NOTE.US,D,20250318,000000,12.48,12.96,11.76,11.9148,189289.41659095092,0
+NOTE.US,D,20250319,000000,12.12,12.36,11.796,12.12,77304.74996907811,0
+NOTE.US,D,20250320,000000,12,12.36,11.6436,11.8476,85422.49996583101,0
+NOTE.US,D,20250321,000000,12,12,11.172,11.754,186116.5832588867,0
+NOTE.US,D,20250324,000000,12.1224,12.96,12.12,12.36,160690.91660239032,0
+NOTE.US,D,20250325,000000,12.36,12.5976,11.58,11.664,151742.9999393028,0
+NOTE.US,D,20250326,000000,11.7348,11.7348,10.8,10.9728,112869.99995485201,0
+NOTE.US,D,20250327,000000,10.92,11.04,10.5396,10.6692,80835.9999676656,0
+NOTE.US,D,20250328,000000,10.578,10.878,9.96,10.7052,115087.4166206317,0
+NOTE.US,D,20250331,000000,10.2,10.32,9.6456,9.6972,158388.9166033111,0
+NOTE.US,D,20250401,000000,9.72,10.0188,9.36,9.36,109031.99995638721,0
+NOTE.US,D,20250402,000000,9.48,9.9876,9.24,9.51,85756.24996569751,0
+NOTE.US,D,20250403,000000,9.1332,9.2172,8.6868,8.6868,143740.91660917032,0
+NOTE.US,D,20250404,000000,8.34,8.88,7.92,8.5128,208344.9165833287,0
+NOTE.US,D,20250407,000000,7.56,9.078,7.3428,8.694,112888.24995484471,0
+NOTE.US,D,20250408,000000,8.9724,9.24,8.7024,8.7036,78402.9166353055,0
+NOTE.US,D,20250409,000000,8.556,9.2664,7.836,8.8524,146470.41660807852,0
+NOTE.US,D,20250410,000000,8.9976,8.9988,7.9404,7.9428,73486.49997060541,0
+NOTE.US,D,20250411,000000,8.3856,8.3856,7.8,8.0388,71840.9999712636,0
+NOTE.US,D,20250414,000000,8.28,8.3928,7.224,7.4616,164141.66660101002,0
+NOTE.US,D,20250415,000000,7.668,7.8,7.44,7.4412,75423.6666364972,0
+NOTE.US,D,20250416,000000,7.86,7.86,7.224,7.5804,166378.16660011542,0
+NOTE.US,D,20250417,000000,7.7616,7.7616,7.2984,7.44,66474.3333067436,0
+NOTE.US,D,20250421,000000,7.5006,7.5252,6.756,6.9732,138306.1666113442,0
+NOTE.US,D,20250422,000000,7.1976,7.1976,6.8532,7.0008,164695.66660078842,0
+NOTE.US,D,20250423,000000,7.326,7.5708,6.96,7.1472,133727.66661317562,0
+NOTE.US,D,20250424,000000,7.3104,7.8468,7.1628,7.8324,74450.33330355321,0
+NOTE.US,D,20250425,000000,7.9008,8.076,7.428,7.6212,122495.24995100191,0
+NOTE.US,D,20250428,000000,7.68,8.028,7.56,7.6572,67328.66663973521,0
+NOTE.US,D,20250429,000000,7.8012,7.8012,7.0944,7.26,147342.99994106282,0
+NOTE.US,D,20250430,000000,7.32,7.4388,6.8406,7.2816,76528.24996938871,0
+NOTE.US,D,20250501,000000,7.5576,7.644,7.2,7.4388,115646.99995374121,0
+NOTE.US,D,20250502,000000,7.4988,7.98,7.38,7.8132,103720.9166251783,0
+NOTE.US,D,20250505,000000,7.788,7.92,7.212,7.5936,89970.4166306785,0
+NOTE.US,D,20250506,000000,7.464,7.56,7.2,7.536,60077.8333093022,0
+NOTE.US,D,20250507,000000,7.6188,7.6584,7.344,7.578,73849.41663712691,0
+NOTE.US,D,20250508,000000,7.5564,8.2248,7.494,7.7244,111223.2499555107,0
+NOTE.US,D,20250509,000000,7.836,8.052,7.5648,8.0076,111726.8332886426,0
+NOTE.US,D,20250512,000000,8.2812,8.5188,7.7052,7.8,171949.5832645535,0
+NOTE.US,D,20250513,000000,8.4,8.4552,7.6188,7.92,199656.7499201373,0
+NOTE.US,D,20250514,000000,7.998,8.016,7.3644,7.752,149335.7499402657,0
+NOTE.US,D,20250515,000000,7.6788,8.1996,7.26,8.1996,158135.2499367459,0
+NOTE.US,D,20250516,000000,8.3256,8.5656,7.701,8.4084,172195.5832644551,0
+NOTE.US,D,20250519,000000,8.28,8.52,8.0616,8.2776,108378.41662331531,0
+NOTE.US,D,20250520,000000,8.3532,8.382,7.854,8.1012,131366.2499474535,0
+NOTE.US,D,20250521,000000,8.124,8.2752,7.68,7.7316,89614.49996415421,0
+NOTE.US,D,20250522,000000,7.902,7.9272,7.4448,7.8204,64466.4166408801,0
+NOTE.US,D,20250523,000000,7.914,7.9644,7.44,7.5144,174917.4165966997,0
+NOTE.US,D,20250527,000000,7.56,7.8552,7.32,7.6764,97109.58329448951,0
+NOTE.US,D,20250528,000000,7.6812,7.77479,7.26,7.4772,129499.3332815336,0
+NOTE.US,D,20250529,000000,7.4124,7.5168,7.2,7.296,126708.08328265011,0
+NOTE.US,D,20250530,000000,7.2384,7.278,7.05,7.1916,78066.66663544001,0
+NOTE.US,D,20250602,000000,7.278,7.9872,7.2132,7.9836,140729.8332770414,0
+NOTE.US,D,20250603,000000,7.728,7.92,7.44,7.7292,74940.2499700239,0
+NOTE.US,D,20250604,000000,7.656,7.9956,7.482,7.9944,86623.49996535061,0
+NOTE.US,D,20250605,000000,7.9524,7.98228,7.32,7.3896,94233.08329564011,0
+NOTE.US,D,20250606,000000,7.3092,7.6692,7.08,7.44,145183.66660859322,0
+NOTE.US,D,20250609,000000,7.4268,7.7196,7.2,7.7196,155391.66660451,0
+NOTE.US,D,20250610,000000,7.7148,7.7592,6.84,6.894,490632.74980374693,0
+NOTE.US,D,20250611,000000,7.0524,7.0836,6.024,6.156,503733.4997985066,0
+NOTE.US,D,20250612,000000,6.48,6.7512,6.12,6.3636,216213.5832468479,0
+NOTE.US,D,20250613,000000,6.162,6.552,5.7648,6.18,314443.66654088924,0
+NOTE.US,D,20250616,000000,6.12,6.4608,6,6.24,143775.6666091564,0
+NOTE.US,D,20250617,000000,6.114,6.37344,6,6.3048,97597.08329429451,0
+NOTE.US,D,20250618,000000,6.36,6.9372,6.3048,6.6756,202263.74991909452,0
+NOTE.US,D,20250620,000000,6.936,7.038,6.0024,6.03,251756.7498992973,0
+NOTE.US,D,20250623,000000,6.1188,6.96,6,6.7308,316700.9165399863,0
+NOTE.US,D,20250624,000000,6.84,6.84,6.1512,6.2652,218378.9999126484,0
+NOTE.US,D,20250625,000000,6.36,6.504,6.12,6.2244,142741.66660957,0
+NOTE.US,D,20250626,000000,6.24,6.4236,6.07321,6.3828,145850.4999416598,0
+NOTE.US,D,20250627,000000,6.4716,6.6,5.76,5.7756,996009.2496015964,0
+NOTE.US,D,20250630,000000,6.12,6.6,6.09,6.4368,221966.66657788,0
+NOTE.US,D,20250701,000000,6.48,7.6128,6.4368,7.4028,490915.58313696715,0
+NOTE.US,D,20250702,000000,7.62,8.778,7.572,8.5128,469425.16647889663,0
+NOTE.US,D,20250703,000000,8.9988,10.1304,8.76,9,639047.499744381,0
+NOTE.US,D,20250707,000000,9.3336,9.36,7.9296,8.5692,324676.9165367959,0
+NOTE.US,D,20250708,000000,8.55,8.9484,8.4,8.7468,138117.6666114196,0
+NOTE.US,D,20250709,000000,8.76,8.8236,8.4012,8.5536,146367.7499414529,0
+NOTE.US,D,20250710,000000,8.58,8.8788,8.46,8.6904,112791.66662155002,0
+NOTE.US,D,20250711,000000,8.6904,8.76,8.0568,8.2932,167299.33326641363,0
+NOTE.US,D,20250714,000000,8.4,8.4588,7.8,8.0604,127637.08328227852,0
+NOTE.US,D,20250715,000000,8.352,8.388,7.32,7.4868,202077.49991916903,0
+NOTE.US,D,20250716,000000,7.524,7.9044,7.32,7.7688,136357.24994545712,0
+NOTE.US,D,20250717,000000,7.92,8.6436,7.692,7.8012,358897.16652310785,0
+NOTE.US,D,20250718,000000,8.1576,8.886,7.9932,8.5596,254546.9998981812,0
+NOTE.US,D,20250721,000000,8.98164,10.0656,8.64,9.0432,472955.58314415114,0
+NOTE.US,D,20250722,000000,9.0012,10.02,8.64,9.9984,235140.58323927713,0
+NOTE.US,D,20250723,000000,10.1976,10.2,9.42,9.4812,141080.5832769011,0
+NOTE.US,D,20250724,000000,9.6,10.02,8.90688,8.9352,247765.9165675603,0
+NOTE.US,D,20250725,000000,9.3576,9.3576,8.76,9.348,150209.2499399163,0
+NOTE.US,D,20250728,000000,9.4812,9.948,9.15841,9.4716,153310.91660534233,0
+NOTE.US,D,20250729,000000,7.7976,8.4,6.5736,6.9924,845089.416328631,0
+NOTE.US,D,20250730,000000,6.738,7.68,6.4776,6.786,262834.08322819974,0
+NOTE.US,D,20250731,000000,7.0464,7.1628,6.642,6.798,96110.6666282224,0
+NOTE.US,D,20250801,000000,6.72,6.9552,6.36,6.7452,160388.0832691781,0
+NOTE.US,D,20250804,000000,6.9726,7.44,6.6156,7.272,247263.91656776113,0
+NOTE.US,D,20250805,000000,7.4076,7.5996,6.9732,7.404,149941.58327335672,0
+NOTE.US,D,20250806,000000,7.6776,8.1,7.4796,7.7592,285229.0832192417,0
+NOTE.US,D,20250807,000000,7.9032,8.148,7.44,7.5648,395278.33317522204,0
+NOTE.US,D,20250808,000000,7.2,7.2,6.6,6.8712,262021.74989519131,0
+NOTE.US,D,20250811,000000,7.2,7.3644,6.66,6.6672,99936.41662669211,0
+NOTE.US,D,20250812,000000,6.7332,6.9132,6.552,6.6672,120526.4999517894,0
+NOTE.US,D,20250813,000000,6.708,6.84,6.2832,6.534,247637.0832342785,0
+NOTE.US,D,20250814,000000,6.5916,6.72,6.264,6.4584,164803.7499340785,0
+NOTE.US,D,20250815,000000,6.3612,6.558,6.264,6.264,130124.49994795021,0
+NOTE.US,D,20250818,000000,6.252,6.46079,6.1368,6.2088,106948.41662388731,0
+NOTE.US,D,20250819,000000,6.21,6.48,5.964,6.0948,226033.2499095867,0
+NOTE.US,D,20250820,000000,6.17341,6.22668,5.82,5.8752,126682.66661599361,0
+NOTE.US,D,20250821,000000,6.09,6.1716,5.88,6,99560.6666268424,0
+NOTE.US,D,20250822,000000,6.174,6.3288,6.0024,6.1716,116337.49995346501,0
+NOTE.US,D,20250825,000000,5.4252,5.5188,4.932,5.196,816618.2496733528,0
+NOTE.US,D,20250826,000000,5.304,5.3064,4.8612,5.0412,459775.2498160899,0
+NOTE.US,D,20250827,000000,5.3856,5.628,4.8624,5.1732,488639.74980454415,0
+NOTE.US,D,20250828,000000,5.268,5.3316,4.92,5.052,250122.8332332842,0
+NOTE.US,D,20250829,000000,5.04,5.22,4.8372,5.0976,178118.9165954191,0
+NOTE.US,D,20250902,000000,4.85,5.59,4.5704,5.07,441780,0
+NOTE.US,D,20250903,000000,5.2,5.4,4.6,4.61,279895,0
+NOTE.US,D,20250904,000000,4.61,4.65,3.8301,4,556423,0
+NOTE.US,D,20250905,000000,3.99,4.2,3.8,4.09,351507,0
+NOTE.US,D,20250908,000000,4.05,4.54,4.05,4.45,353509,0
+NOTE.US,D,20250909,000000,4.5,4.89,4.41,4.73,299533,0
+NOTE.US,D,20250910,000000,4.86,5.48,4.69,5.08,546158,0
+NOTE.US,D,20250911,000000,5.2,5.25,5.04,5.1,256162,0
+NOTE.US,D,20250912,000000,5.05,5.05,4.4162,4.57,377921,0
+NOTE.US,D,20250915,000000,4.65,4.69,4.26,4.39,302782,0
+NOTE.US,D,20250916,000000,4.35,4.4184,4.1877,4.35,117186,0
+NOTE.US,D,20250917,000000,4.355,4.69,4.32,4.4,164024,0
+NOTE.US,D,20250918,000000,4.55,4.78,4.49,4.53,274065,0
+NOTE.US,D,20250919,000000,4.6973,4.6973,4.38,4.39,329564,0
+NOTE.US,D,20250922,000000,4.54,5.14,4.46,5.09,537824,0
+NOTE.US,D,20250923,000000,5.22,5.22,4.85,4.95,372942,0
+NOTE.US,D,20250924,000000,4.91,5.1,4.8068,4.89,294402,0
+NOTE.US,D,20250925,000000,4.85,4.89,4.61,4.69,267914,0
+NOTE.US,D,20250926,000000,4.81,4.83,4.53,4.55,135778,0
+NOTE.US,D,20250929,000000,4.6,4.73,4.5578,4.66,143642,0
+NOTE.US,D,20250930,000000,4.58,4.71,4.45,4.63,140357,0
+NOTE.US,D,20251001,000000,4.565,4.81,4.55,4.68,132646,0
+NOTE.US,D,20251002,000000,4.75,4.99,4.73,4.97,229524,0
+NOTE.US,D,20251003,000000,5.0262,5.56,4.97,5.16,508642,0
+NOTE.US,D,20251006,000000,5.3,5.39,4.9,5.14,355989,0
+NOTE.US,D,20251007,000000,5.2447,5.4,4.99,5.05,272573,0
+NOTE.US,D,20251008,000000,5.11,5.5,5.1,5.29,263510,0
+NOTE.US,D,20251009,000000,5.3891,5.3891,4.87,4.93,345431,0
+NOTE.US,D,20251010,000000,4.93,4.9985,4.64,4.66,365254,0
+NOTE.US,D,20251013,000000,4.83,4.85,4.59,4.61,281235,0
+NOTE.US,D,20251014,000000,4.55,4.88,4.45,4.73,242475,0
+NOTE.US,D,20251015,000000,4.96,5.0843,4.6,4.67,250050,0
+NOTE.US,D,20251016,000000,4.7705,4.7705,4.36,4.39,371353,0
+NOTE.US,D,20251017,000000,4.3733,4.415,4.2,4.25,252235,0
+NOTE.US,D,20251020,000000,4.38,4.48,4.32,4.45,187074,0
+NOTE.US,D,20251021,000000,4.401,4.63,4.3575,4.49,131771,0
+NOTE.US,D,20251022,000000,4.5,4.5,4.15,4.24,190870,0
+NOTE.US,D,20251023,000000,4.38,4.47,4.2693,4.45,192644,0
+NOTE.US,D,20251024,000000,4.49,4.544,4.35,4.37,200517,0
+NOTE.US,D,20251027,000000,4.4,4.4799,4.25,4.3,114878,0
+NOTE.US,D,20251028,000000,4.3,4.3828,4.09,4.15,168239,0
+NOTE.US,D,20251029,000000,4.15,4.24,3.98,4,226294,0
+NOTE.US,D,20251030,000000,4.06,4.15,3.92,3.99,190119,0
+NOTE.US,D,20251031,000000,4,4.16,3.93,4.1,137846,0
+NOTE.US,D,20251103,000000,4.09,4.19,4.01,4.01,158648,0
+NOTE.US,D,20251104,000000,3.93,3.93,3.59,3.71,254602,0
+NOTE.US,D,20251105,000000,3.56,3.74,3.221,3.31,456629,0
+NOTE.US,D,20251106,000000,3.44,3.49,2.955,3,339284,0
+NOTE.US,D,20251107,000000,2.7,3.12,2.5,3.06,468835,0
+NOTE.US,D,20251110,000000,3.2689,3.28,2.9301,3.01,138597,0
+NOTE.US,D,20251111,000000,3,3.05,2.71,2.76,278084,0
+NOTE.US,D,20251112,000000,2.7932,2.8321,2.6679,2.72,211534,0
+NOTE.US,D,20251113,000000,2.6999,2.6999,2.46,2.53,280854,0
+NOTE.US,D,20251114,000000,2.52,2.63,2.42,2.54,278882,0
+NOTE.US,D,20251117,000000,2.5,2.5877,2.34,2.38,265424,0
+NOTE.US,D,20251118,000000,2.39,2.41,2.05,2.24,478521,0
+NOTE.US,D,20251119,000000,2.2697,2.32,2.08,2.13,169984,0
+NOTE.US,D,20251120,000000,2.21,2.3,1.98,2.01,197257,0
+NOTE.US,D,20251121,000000,2,2.08,1.91,2,160886,0
+NOTE.US,D,20251124,000000,2.002,2.14,1.98,2.08,206556,0
+NOTE.US,D,20251125,000000,2.1477,2.24,2.0801,2.22,159864,0
+NOTE.US,D,20251126,000000,2.2458,2.3,2.2,2.27,104516,0
+NOTE.US,D,20251128,000000,2.3966,2.3966,2.23,2.35,141282,0
+NOTE.US,D,20251201,000000,2.37,2.4,2.15,2.19,215435,0
+NOTE.US,D,20251202,000000,2.368,2.368,1.9664,2.03,257134,0
+NOTE.US,D,20251203,000000,2,2.07,1.88,2.01,315763,0
+NOTE.US,D,20251204,000000,2.04,2.13,1.95,2.1,320965,0
+NOTE.US,D,20251205,000000,2.1,2.15,1.94,1.99,255848,0
+NOTE.US,D,20251208,000000,2,2.04,1.87,1.87,281560,0
+NOTE.US,D,20251209,000000,1.93,2,1.85,1.9,267806,0
+NOTE.US,D,20251210,000000,1.92,1.92,1.83,1.85,229822,0
+NOTE.US,D,20251211,000000,1.8702,1.91,1.8,1.85,169125,0
+NOTE.US,D,20251212,000000,1.9,1.94,1.75,1.75,243684,0
+NOTE.US,D,20251215,000000,1.76,1.76,1.61,1.62,224195,0
+NOTE.US,D,20251216,000000,1.62,1.7,1.6,1.66,142712,0
+NOTE.US,D,20251217,000000,1.7075,1.7451,1.645,1.66,154865,0
+NOTE.US,D,20251218,000000,1.74,1.7799,1.61,1.72,261053,0
+NOTE.US,D,20251219,000000,1.7073,1.94,1.685,1.84,224632,0
+NOTE.US,D,20251222,000000,1.9,1.91,1.65,1.69,522997,0
+NOTE.US,D,20251223,000000,1.69,1.72,1.63,1.68,266656,0
+NOTE.US,D,20251224,000000,1.67,1.7,1.64,1.67,170304,0
+NOTE.US,D,20251226,000000,1.65,1.68,1.53,1.57,309397,0
+NOTE.US,D,20251229,000000,1.5493,1.5997,1.45,1.49,475008,0
+NOTE.US,D,20251230,000000,1.48,1.555,1.43,1.53,348458,0
+NOTE.US,D,20251231,000000,1.4847,1.55,1.41,1.47,299362,0
+NOTE.US,D,20260102,000000,1.469,1.66,1.46,1.59,139070,0
+NOTE.US,D,20260105,000000,1.65,1.83,1.59,1.7,400442,0
+NOTE.US,D,20260106,000000,1.72,1.78,1.66,1.75,155038,0
+NOTE.US,D,20260107,000000,1.77,1.77,1.67,1.7,215456,0
+NOTE.US,D,20260108,000000,1.7,1.7399,1.64,1.66,143764,0
+NOTE.US,D,20260109,000000,1.69,1.705,1.57,1.57,273568,0
+NOTE.US,D,20260112,000000,1.6194,1.6194,1.46,1.56,259032,0
+NOTE.US,D,20260113,000000,1.58,1.67,1.5133,1.57,229460,0
+NOTE.US,D,20260114,000000,1.61,1.68,1.57,1.65,355679,0
+NOTE.US,D,20260115,000000,1.68,1.794416,1.64,1.65,397037,0
+NOTE.US,D,20260116,000000,1.68,1.7,1.58,1.63,230842,0
+NOTE.US,D,20260120,000000,1.6395,1.6895,1.51,1.57,247981,0
+NOTE.US,D,20260121,000000,1.615,1.72,1.5,1.69,320247,0
+NOTE.US,D,20260122,000000,1.7,1.7641,1.62,1.63,275220,0
+NOTE.US,D,20260123,000000,1.64,1.65,1.525,1.56,191508,0
+NOTE.US,D,20260126,000000,1.55,1.555,1.43,1.43,249528,0
+NOTE.US,D,20260127,000000,1.44,1.475,1.42,1.46,166812,0
+NOTE.US,D,20260128,000000,1.47,1.48,1.38,1.4,131560,0
+NOTE.US,D,20260129,000000,1.43,1.43,1.27,1.31,218977,0
+NOTE.US,D,20260130,000000,1.3,1.3,1.17,1.2,375694,0
+NOTE.US,D,20260202,000000,1.2,1.33,1.2,1.25,192118,0
+NOTE.US,D,20260203,000000,1.275,1.3599,1.11,1.14,428675,0
+NOTE.US,D,20260204,000000,1.1235,1.14,1.09,1.11,181491,0
+NOTE.US,D,20260205,000000,1.11,1.12,1,1,373492,0
+NOTE.US,D,20260206,000000,1.0199,1.18,1,1.16,294190,0
+NOTE.US,D,20260209,000000,1.1699,1.29,1.15,1.22,299900,0
+NOTE.US,D,20260210,000000,1.2525,1.28,1.2,1.22,115300,0
+NOTE.US,D,20260211,000000,1.25,1.25,1.1301,1.15,64626,0
+NOTE.US,D,20260212,000000,0.9516,0.9539,0.80105,0.8801,12494670,0
+NOTE.US,D,20260213,000000,0.8727,0.9505,0.869,0.9184,930341,0
+NOTE.US,D,20260217,000000,0.91,0.95,0.8515,0.95,422247,0
+NOTE.US,D,20260218,000000,0.9399,1.2,0.921,1.16,1393102,0
diff --git a/daily/us/nyse stocks/2/np.us.txt b/daily/us/nyse stocks/2/np.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5bc84baf420a2b75691eb49a227a874315331f2
--- /dev/null
+++ b/daily/us/nyse stocks/2/np.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NP.US,D,20251001,000000,22.46,25.45,22.3,24.8,13033974,0
+NP.US,D,20251002,000000,24.235,28.71,24.18,28.45,2362718,0
+NP.US,D,20251003,000000,28.19,33.2346,27.71,30.4,1682639,0
+NP.US,D,20251006,000000,30.75,31.75,29.2,29.99,758587,0
+NP.US,D,20251007,000000,30.235,30.76,26.7208,27.38,2616664,0
+NP.US,D,20251008,000000,26.19,27.8,26.19,27.1,381454,0
+NP.US,D,20251009,000000,26.68,27.61,26,27.44,338129,0
+NP.US,D,20251010,000000,27.42,27.85,26.28,26.48,394127,0
+NP.US,D,20251013,000000,25.9,28.9,25.9,28.37,442805,0
+NP.US,D,20251014,000000,28.1853,28.54,27.04,27.34,171551,0
+NP.US,D,20251015,000000,27.1159,27.73,25.265,26.39,327077,0
+NP.US,D,20251016,000000,25.94,26.3442,24.43,25.34,219532,0
+NP.US,D,20251017,000000,25.25,26,24.67,25.13,200622,0
+NP.US,D,20251020,000000,25,25.51,24.25,25,137329,0
+NP.US,D,20251021,000000,25.245,25.763,25,25.49,172130,0
+NP.US,D,20251022,000000,25.455,25.455,24.5,24.8,145477,0
+NP.US,D,20251023,000000,24.875,26,24.62,25.09,299174,0
+NP.US,D,20251024,000000,25.39,26.97,25.1,26.37,362298,0
+NP.US,D,20251027,000000,26.35,26.76,25,25.5,247558,0
+NP.US,D,20251028,000000,25.91,26.48,25.2,25.69,290810,0
+NP.US,D,20251029,000000,25.67,26.31,25.09,25.27,261356,0
+NP.US,D,20251030,000000,25.36,26.875,25.01,26.49,214817,0
+NP.US,D,20251031,000000,26.7,27.265,25.655,25.68,236284,0
+NP.US,D,20251103,000000,25.77,26.72,24.83,25.26,342817,0
+NP.US,D,20251104,000000,25.33,25.42,24.5,25.42,504114,0
+NP.US,D,20251105,000000,25.3,25.99,25.123,25.61,120562,0
+NP.US,D,20251106,000000,25.725,25.88,24.8495,25.29,192044,0
+NP.US,D,20251107,000000,25.115,27,25.115,26.86,236938,0
+NP.US,D,20251110,000000,27,27,26.13,26.66,109131,0
+NP.US,D,20251111,000000,25.73,27.15,25.47,25.63,91635,0
+NP.US,D,20251112,000000,25.95,26.42,24.82,25.16,111373,0
+NP.US,D,20251113,000000,25.0001,26.07,22.5025,24.87,293680,0
+NP.US,D,20251114,000000,24.76,25.1,24.115,24.73,123784,0
+NP.US,D,20251117,000000,24.655,25.27,23.54,23.81,409466,0
+NP.US,D,20251118,000000,23.777,23.88,22.78,23,166328,0
+NP.US,D,20251119,000000,23.2001,23.775,22,23.21,258050,0
+NP.US,D,20251120,000000,23.75,23.84,22.36,23.09,270160,0
+NP.US,D,20251121,000000,22.84,23.74,22.26,23.37,244038,0
+NP.US,D,20251124,000000,23.17,23.69,22.47,23.17,464433,0
+NP.US,D,20251125,000000,23.47,24.8,23.04,24.53,322664,0
+NP.US,D,20251126,000000,24.44,25.35,23.97,24.99,328596,0
+NP.US,D,20251128,000000,25.49,25.49,23.12,23.32,179470,0
+NP.US,D,20251201,000000,23.57,24.25,23.02,23.89,231340,0
+NP.US,D,20251202,000000,23.865,24.06,22.88,23.44,286998,0
+NP.US,D,20251203,000000,23.21,24.11,22.39,23.74,425035,0
+NP.US,D,20251204,000000,23.99,25.0112,23.76,24.97,402263,0
+NP.US,D,20251205,000000,25.2375,26.15,24.425,24.71,519815,0
+NP.US,D,20251208,000000,24.97,25.34,23.89,24.31,353296,0
+NP.US,D,20251209,000000,24.65,27.27,23.8,26.7,485566,0
+NP.US,D,20251210,000000,26.6225,27.5,26.34,27.05,217115,0
+NP.US,D,20251211,000000,26.975,29.0228,26.34,27.46,375307,0
+NP.US,D,20251212,000000,27.76,29.37,27.43,27.73,293073,0
+NP.US,D,20251215,000000,28,28.4,26.91,27.5,287634,0
+NP.US,D,20251216,000000,27.14,28.6,26.5204,28.38,322738,0
+NP.US,D,20251217,000000,28.42,29.5,28.31,29,353776,0
+NP.US,D,20251218,000000,29.35,30.23,28.59,29.31,517301,0
+NP.US,D,20251219,000000,29.5,30,28.105,28.17,1533672,0
+NP.US,D,20251222,000000,28.425,29.525,28.1179,29.25,244285,0
+NP.US,D,20251223,000000,29.23,30.65,28.09,30.25,488138,0
+NP.US,D,20251224,000000,30.22,31.63,30.16,30.49,189222,0
+NP.US,D,20251226,000000,30.23,30.935,29.695,29.9,279284,0
+NP.US,D,20251229,000000,30.115,31.26,29.555,30.23,203485,0
+NP.US,D,20251230,000000,30.27,30.37,29.63,29.85,270737,0
+NP.US,D,20251231,000000,30.065,30.175,28.975,29.16,324461,0
+NP.US,D,20260102,000000,29.24,29.575,27.125,27.79,889566,0
+NP.US,D,20260105,000000,28.13,29.92,27.79,29.26,359293,0
+NP.US,D,20260106,000000,29.7,30.22,27.64,27.73,829601,0
+NP.US,D,20260107,000000,27.525,27.9,26.67,27.65,607117,0
+NP.US,D,20260108,000000,27.88,28.174,27.31,27.49,335198,0
+NP.US,D,20260109,000000,27.19,27.66,26.61,26.69,154998,0
+NP.US,D,20260112,000000,26.7702,26.95,25.2301,26.01,387332,0
+NP.US,D,20260113,000000,26.14,26.95,25.48,26.19,268765,0
+NP.US,D,20260114,000000,26,26.92,25.815,26.76,348964,0
+NP.US,D,20260115,000000,27.15,27.57,25.82,26.01,181695,0
+NP.US,D,20260116,000000,26.16,26.5,25.88,25.99,145216,0
+NP.US,D,20260120,000000,25.94,26.16,25.2,25.51,192182,0
+NP.US,D,20260121,000000,25.66,25.99,25.28,25.55,436995,0
+NP.US,D,20260122,000000,25.37,25.93,24.72,24.93,177081,0
+NP.US,D,20260123,000000,25.035,25.61,24.11,24.5,417306,0
+NP.US,D,20260126,000000,25,25.79,24.5,25.77,317079,0
+NP.US,D,20260127,000000,25.85,25.95,24.93,25.12,173360,0
+NP.US,D,20260128,000000,25.01,25.54,24.92,25.21,127348,0
+NP.US,D,20260129,000000,25.45,26.03,25.29,26,194557,0
+NP.US,D,20260130,000000,25.95,25.98,24.92,25.5,175476,0
+NP.US,D,20260202,000000,25.48,26.12,25.26,25.28,251903,0
+NP.US,D,20260203,000000,25.325,25.86,24.27,24.94,166135,0
+NP.US,D,20260204,000000,25.2,25.38,24.18,24.83,254779,0
+NP.US,D,20260205,000000,24.93,25.43,22.475,23.17,343877,0
+NP.US,D,20260206,000000,23.52,24.03,23.12,23.56,339039,0
+NP.US,D,20260209,000000,23.6,23.6,22.78,23.3,364705,0
+NP.US,D,20260210,000000,23.84,23.84,22.83,23.4,251514,0
+NP.US,D,20260211,000000,23.29,23.48,19.155,19.23,730686,0
+NP.US,D,20260212,000000,19.33,19.33,14.78,17.14,2166224,0
+NP.US,D,20260213,000000,17.975,19.45,17.51,18.89,783937,0
+NP.US,D,20260217,000000,19.385,19.77,18.8,19.39,394901,0
+NP.US,D,20260218,000000,19.29,19.3,18.13,18.13,470127,0
diff --git a/daily/us/nyse stocks/2/npki.us.txt b/daily/us/nyse stocks/2/npki.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..897651b905fcac284cc734334f10908a8f205ae3
--- /dev/null
+++ b/daily/us/nyse stocks/2/npki.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPKI.US,D,20050225,000000,6.05,6.38,6.05,6.3,1107500,0
+NPKI.US,D,20050228,000000,6.34,6.61,6.26,6.39,2082100,0
+NPKI.US,D,20050301,000000,6.4,6.5,6.19,6.35,1454700,0
+NPKI.US,D,20050302,000000,6.3,6.35,6.25,6.26,226200,0
+NPKI.US,D,20050303,000000,6.25,6.53,6.19,6.46,484900,0
+NPKI.US,D,20050304,000000,6.5,6.65,6.44,6.6,422000,0
+NPKI.US,D,20050307,000000,6.57,6.6,6.38,6.39,186300,0
+NPKI.US,D,20050308,000000,6.32,6.46,6.26,6.39,270900,0
+NPKI.US,D,20050309,000000,6.3,6.4,6.12,6.13,353900,0
+NPKI.US,D,20050310,000000,6.14,6.14,5.9,5.93,357100,0
+NPKI.US,D,20050311,000000,6,6.18,5.93,6.13,842100,0
+NPKI.US,D,20050314,000000,6.16,6.19,5.95,6.03,177300,0
+NPKI.US,D,20050315,000000,6.04,6.15,6,6,298400,0
+NPKI.US,D,20050316,000000,6.01,6.09,5.92,5.95,127700,0
+NPKI.US,D,20050317,000000,6,6.13,5.8,5.8,272400,0
+NPKI.US,D,20050318,000000,5.85,5.99,5.75,5.95,492200,0
+NPKI.US,D,20050321,000000,6,6,5.77,5.88,121400,0
+NPKI.US,D,20050322,000000,5.81,6.12,5.77,5.81,259900,0
+NPKI.US,D,20050323,000000,5.81,5.83,5.55,5.65,426900,0
+NPKI.US,D,20050324,000000,5.72,5.9,5.68,5.8,368500,0
+NPKI.US,D,20050328,000000,5.77,5.78,5.65,5.7,330100,0
+NPKI.US,D,20050329,000000,5.71,5.81,5.51,5.58,455200,0
+NPKI.US,D,20050330,000000,5.57,5.7,5.46,5.63,502400,0
+NPKI.US,D,20050331,000000,5.64,5.92,5.56,5.89,300100,0
+NPKI.US,D,20050401,000000,5.94,6,5.65,5.77,337600,0
+NPKI.US,D,20050404,000000,5.79,6.01,5.69,6,274900,0
+NPKI.US,D,20050405,000000,6.02,6.18,6.01,6.06,247200,0
+NPKI.US,D,20050406,000000,6.06,6.31,6.05,6.23,429300,0
+NPKI.US,D,20050407,000000,6.24,6.34,6.17,6.2,533800,0
+NPKI.US,D,20050408,000000,6.1,6.18,6,6.12,376900,0
+NPKI.US,D,20050411,000000,6.19,6.2,5.99,6.13,166300,0
+NPKI.US,D,20050412,000000,6.1,6.19,6.03,6.13,283500,0
+NPKI.US,D,20050413,000000,6.17,6.17,5.97,6,289300,0
+NPKI.US,D,20050414,000000,6.05,6.2,6.02,6.13,415400,0
+NPKI.US,D,20050415,000000,6.14,6.2,5.95,6,428400,0
+NPKI.US,D,20050418,000000,5.98,6.2,5.92,6.17,311100,0
+NPKI.US,D,20050419,000000,6.2,6.75,6.2,6.74,917400,0
+NPKI.US,D,20050420,000000,6.64,6.67,6.45,6.47,812900,0
+NPKI.US,D,20050421,000000,6.42,6.79,6.42,6.69,723400,0
+NPKI.US,D,20050422,000000,6.71,6.72,6.33,6.54,423000,0
+NPKI.US,D,20050425,000000,6.54,6.64,6.4,6.45,330600,0
+NPKI.US,D,20050426,000000,6.34,6.49,6.21,6.25,312000,0
+NPKI.US,D,20050427,000000,6.15,6.16,5.85,6.06,313900,0
+NPKI.US,D,20050428,000000,5.99,6.05,5.76,6,423200,0
+NPKI.US,D,20050429,000000,6.05,6.18,5.86,6.01,786700,0
+NPKI.US,D,20050502,000000,5.98,6.19,5.97,6.16,588400,0
+NPKI.US,D,20050503,000000,6.26,6.33,6.04,6.1,557700,0
+NPKI.US,D,20050504,000000,6.15,6.3,6.08,6.14,694600,0
+NPKI.US,D,20050505,000000,6.12,6.26,6.1,6.2,374800,0
+NPKI.US,D,20050506,000000,6.17,6.39,6.17,6.32,569800,0
+NPKI.US,D,20050509,000000,6.32,6.38,6.13,6.3,458500,0
+NPKI.US,D,20050510,000000,6.22,6.22,6.01,6.08,815400,0
+NPKI.US,D,20050511,000000,6.1,6.2,6.03,6.12,586300,0
+NPKI.US,D,20050512,000000,6.1,6.13,5.95,6,586500,0
+NPKI.US,D,20050513,000000,6.06,6.06,5.7,5.84,440800,0
+NPKI.US,D,20050516,000000,5.84,5.84,5.66,5.72,523400,0
+NPKI.US,D,20050517,000000,5.72,5.81,5.7,5.77,377400,0
+NPKI.US,D,20050518,000000,5.8,5.94,5.8,5.9,461600,0
+NPKI.US,D,20050519,000000,5.91,6.05,5.88,6.03,374600,0
+NPKI.US,D,20050520,000000,5.99,6.02,5.91,5.96,171600,0
+NPKI.US,D,20050523,000000,5.88,6.04,5.88,6.01,160700,0
+NPKI.US,D,20050524,000000,6,6.05,6,6,144000,0
+NPKI.US,D,20050525,000000,6,6.12,5.95,6.01,454900,0
+NPKI.US,D,20050526,000000,6.01,6.1,6.01,6.1,168200,0
+NPKI.US,D,20050527,000000,6.11,6.15,6.05,6.15,93400,0
+NPKI.US,D,20050531,000000,6.12,6.2,6.03,6.1,264700,0
+NPKI.US,D,20050601,000000,6.1,6.2,6.05,6.16,215100,0
+NPKI.US,D,20050602,000000,6.15,6.21,6.1,6.2,440400,0
+NPKI.US,D,20050603,000000,6.2,6.35,6.2,6.32,242600,0
+NPKI.US,D,20050606,000000,6.32,6.5,6.32,6.47,237700,0
+NPKI.US,D,20050607,000000,6.5,6.55,6.36,6.38,224000,0
+NPKI.US,D,20050608,000000,6.36,6.49,6.2,6.27,156600,0
+NPKI.US,D,20050609,000000,6.29,6.61,6.12,6.5,283800,0
+NPKI.US,D,20050610,000000,6.54,6.75,6.48,6.72,526300,0
+NPKI.US,D,20050613,000000,6.72,6.72,6.48,6.59,315100,0
+NPKI.US,D,20050614,000000,6.56,6.56,6.41,6.44,278000,0
+NPKI.US,D,20050615,000000,6.44,6.52,6.33,6.47,1247300,0
+NPKI.US,D,20050616,000000,6.47,6.76,6.45,6.76,400200,0
+NPKI.US,D,20050617,000000,7,7.25,6.97,7.09,1090800,0
+NPKI.US,D,20050620,000000,7.22,7.23,7,7.11,502100,0
+NPKI.US,D,20050621,000000,7.14,7.33,7.11,7.28,983700,0
+NPKI.US,D,20050622,000000,7.29,7.3,7.12,7.15,503300,0
+NPKI.US,D,20050623,000000,7.02,7.31,7.01,7.06,485900,0
+NPKI.US,D,20050624,000000,7.06,7.12,6.85,7,422700,0
+NPKI.US,D,20050627,000000,7,7.15,6.87,6.93,312900,0
+NPKI.US,D,20050628,000000,7.01,7.2,6.97,7.16,253700,0
+NPKI.US,D,20050629,000000,7.13,7.38,7.03,7.35,650600,0
+NPKI.US,D,20050630,000000,7.4,7.64,7.3,7.5,1087000,0
+NPKI.US,D,20050701,000000,7.5,7.52,7.35,7.4,513400,0
+NPKI.US,D,20050705,000000,7.37,7.8,7.34,7.8,1398400,0
+NPKI.US,D,20050706,000000,7.8,7.95,7.6,7.72,1236300,0
+NPKI.US,D,20050707,000000,7.58,7.7,7.58,7.68,660700,0
+NPKI.US,D,20050708,000000,7.7,7.78,7.63,7.64,719800,0
+NPKI.US,D,20050711,000000,7.65,7.87,7.63,7.79,640100,0
+NPKI.US,D,20050712,000000,7.92,7.97,7.78,7.85,687500,0
+NPKI.US,D,20050713,000000,7.83,8,7.7,7.7,342400,0
+NPKI.US,D,20050714,000000,7.75,7.83,7.69,7.74,720600,0
+NPKI.US,D,20050715,000000,7.69,7.8,7.6,7.75,542500,0
+NPKI.US,D,20050718,000000,7.74,7.85,7.64,7.85,1167600,0
+NPKI.US,D,20050719,000000,7.85,7.99,7.85,7.97,876700,0
+NPKI.US,D,20050720,000000,7.99,8.13,7.89,8.05,892800,0
+NPKI.US,D,20050721,000000,8.04,8.17,8,8.08,483400,0
+NPKI.US,D,20050722,000000,8.08,8.2,8.08,8.2,1175900,0
+NPKI.US,D,20050725,000000,8.19,8.22,8.08,8.15,713000,0
+NPKI.US,D,20050726,000000,7.9,8.32,7.83,8.23,933500,0
+NPKI.US,D,20050727,000000,8.3,8.58,8.25,8.58,977600,0
+NPKI.US,D,20050728,000000,8.5,8.66,8.5,8.53,887900,0
+NPKI.US,D,20050729,000000,8.54,8.68,8.42,8.46,451100,0
+NPKI.US,D,20050801,000000,8.05,8.49,8.03,8.41,729900,0
+NPKI.US,D,20050802,000000,8.43,8.73,8.41,8.69,616300,0
+NPKI.US,D,20050803,000000,8.69,8.69,8.24,8.3,499700,0
+NPKI.US,D,20050804,000000,8.14,8.4,8.12,8.12,416800,0
+NPKI.US,D,20050805,000000,8.13,8.21,7.77,7.93,531600,0
+NPKI.US,D,20050808,000000,7.95,8.18,7.95,8.07,305100,0
+NPKI.US,D,20050809,000000,8.15,8.15,7.67,7.75,532600,0
+NPKI.US,D,20050810,000000,7.8,8.18,7.8,8.15,512500,0
+NPKI.US,D,20050811,000000,8.15,8.34,8.04,8.3,391100,0
+NPKI.US,D,20050812,000000,8.24,8.25,7.99,8.08,375300,0
+NPKI.US,D,20050815,000000,8.15,8.32,8.05,8.19,376500,0
+NPKI.US,D,20050816,000000,8.05,8.78,7.87,8.63,2013600,0
+NPKI.US,D,20050817,000000,8.84,8.85,8.65,8.65,1817400,0
+NPKI.US,D,20050818,000000,8.69,8.7,8.3,8.3,861800,0
+NPKI.US,D,20050819,000000,8.4,8.74,8.34,8.65,828600,0
+NPKI.US,D,20050822,000000,8.75,8.85,8.66,8.85,853300,0
+NPKI.US,D,20050823,000000,8.91,8.99,8.71,8.75,505200,0
+NPKI.US,D,20050824,000000,8.81,8.84,8.67,8.83,787200,0
+NPKI.US,D,20050825,000000,8.86,8.9,8.75,8.76,371800,0
+NPKI.US,D,20050826,000000,8.77,8.8,8.69,8.72,345500,0
+NPKI.US,D,20050829,000000,8.6,8.8,8.54,8.75,507600,0
+NPKI.US,D,20050830,000000,8.76,8.96,8.74,8.84,609700,0
+NPKI.US,D,20050831,000000,8.84,8.99,8.75,8.89,847800,0
+NPKI.US,D,20050901,000000,8.94,8.95,8.7,8.79,566900,0
+NPKI.US,D,20050902,000000,8.59,8.59,8.37,8.44,716900,0
+NPKI.US,D,20050906,000000,8.4,8.71,8.37,8.71,691700,0
+NPKI.US,D,20050907,000000,8.8,8.8,8.64,8.7,359500,0
+NPKI.US,D,20050908,000000,8.6,8.66,8.48,8.52,510600,0
+NPKI.US,D,20050909,000000,8.53,8.74,8.52,8.74,388200,0
+NPKI.US,D,20050912,000000,8.74,8.75,8.53,8.55,400200,0
+NPKI.US,D,20050913,000000,8.51,8.57,8.31,8.37,439500,0
+NPKI.US,D,20050914,000000,8.28,8.36,8.06,8.1,577500,0
+NPKI.US,D,20050915,000000,8.06,8.14,7.82,7.89,624700,0
+NPKI.US,D,20050916,000000,7.98,8.05,7.84,7.99,640300,0
+NPKI.US,D,20050919,000000,8.03,8.12,7.87,7.93,454300,0
+NPKI.US,D,20050920,000000,8.12,8.2,7.9,7.96,443000,0
+NPKI.US,D,20050921,000000,8,8.18,7.61,7.67,464300,0
+NPKI.US,D,20050922,000000,7.67,7.76,7.27,7.29,715800,0
+NPKI.US,D,20050923,000000,7.29,7.63,7.25,7.57,513200,0
+NPKI.US,D,20050926,000000,7.85,8.05,7.62,7.78,428200,0
+NPKI.US,D,20050927,000000,7.77,7.9,7.71,7.81,504700,0
+NPKI.US,D,20050928,000000,7.87,8.13,7.82,8.1,959100,0
+NPKI.US,D,20050929,000000,8.13,8.4,8.1,8.38,937600,0
+NPKI.US,D,20050930,000000,8.55,8.61,8.12,8.42,477800,0
+NPKI.US,D,20051003,000000,8.46,8.54,8.37,8.39,473200,0
+NPKI.US,D,20051004,000000,8.4,8.47,7.82,7.82,654000,0
+NPKI.US,D,20051005,000000,7.83,8.05,7.26,7.47,564100,0
+NPKI.US,D,20051006,000000,7.5,7.53,7.17,7.22,847200,0
+NPKI.US,D,20051007,000000,7.35,7.47,7.26,7.38,608100,0
+NPKI.US,D,20051010,000000,7.6,7.66,7.2,7.21,397900,0
+NPKI.US,D,20051011,000000,7.33,7.39,7.05,7.07,715100,0
+NPKI.US,D,20051012,000000,7.12,7.28,7.06,7.09,791400,0
+NPKI.US,D,20051013,000000,7.09,7.13,6.85,6.94,496400,0
+NPKI.US,D,20051014,000000,7,7.24,6.98,7.17,436100,0
+NPKI.US,D,20051017,000000,7.25,7.34,7.05,7.15,482500,0
+NPKI.US,D,20051018,000000,7.17,7.19,6.95,6.96,613800,0
+NPKI.US,D,20051019,000000,6.95,7.33,6.89,7.33,2099000,0
+NPKI.US,D,20051020,000000,7.35,7.39,7.11,7.14,1416200,0
+NPKI.US,D,20051021,000000,7.15,7.47,7.12,7.42,618700,0
+NPKI.US,D,20051024,000000,7.45,7.7,7.45,7.65,664000,0
+NPKI.US,D,20051025,000000,7.76,7.86,7.64,7.71,829800,0
+NPKI.US,D,20051026,000000,7.8,8,7.8,7.89,711100,0
+NPKI.US,D,20051027,000000,7.84,7.89,7.68,7.71,776000,0
+NPKI.US,D,20051028,000000,7.7,8.04,7.68,7.9,464300,0
+NPKI.US,D,20051031,000000,7.92,8.22,7.86,8.1,639800,0
+NPKI.US,D,20051101,000000,8.03,8.15,7.91,8.13,542200,0
+NPKI.US,D,20051102,000000,8.13,8.18,8.04,8.14,544800,0
+NPKI.US,D,20051103,000000,8.19,8.31,8.12,8.15,394400,0
+NPKI.US,D,20051104,000000,8.09,8.2,8.06,8.1,376100,0
+NPKI.US,D,20051107,000000,8.05,8.11,7.67,7.69,912900,0
+NPKI.US,D,20051108,000000,7.64,7.8,7.26,7.69,1372700,0
+NPKI.US,D,20051109,000000,7.55,7.67,7.31,7.33,1182200,0
+NPKI.US,D,20051110,000000,7.41,7.54,7.23,7.4,1655400,0
+NPKI.US,D,20051111,000000,7.31,7.45,7.3,7.41,225700,0
+NPKI.US,D,20051114,000000,7.43,7.47,7.22,7.28,282800,0
+NPKI.US,D,20051115,000000,7.3,7.34,7.1,7.16,348600,0
+NPKI.US,D,20051116,000000,7.16,7.28,7.1,7.16,232100,0
+NPKI.US,D,20051117,000000,7.19,7.42,7.12,7.39,425300,0
+NPKI.US,D,20051118,000000,7.54,7.54,7.29,7.36,357400,0
+NPKI.US,D,20051121,000000,7.37,7.78,7.33,7.76,605900,0
+NPKI.US,D,20051122,000000,7.71,7.94,7.58,7.86,481600,0
+NPKI.US,D,20051123,000000,7.85,7.93,7.7,7.72,272900,0
+NPKI.US,D,20051125,000000,7.74,7.81,7.71,7.75,70300,0
+NPKI.US,D,20051128,000000,7.8,7.8,7.26,7.28,329400,0
+NPKI.US,D,20051129,000000,7.31,7.55,7.18,7.2,428200,0
+NPKI.US,D,20051130,000000,7.27,7.4,7.19,7.33,593600,0
+NPKI.US,D,20051201,000000,7.28,7.89,7.28,7.81,709800,0
+NPKI.US,D,20051202,000000,7.8,7.97,7.75,7.96,548400,0
+NPKI.US,D,20051205,000000,8,8.07,7.93,8.06,638100,0
+NPKI.US,D,20051206,000000,8.06,8.13,8.01,8.01,653000,0
+NPKI.US,D,20051207,000000,8.01,8.09,7.94,8.08,470500,0
+NPKI.US,D,20051208,000000,8.08,8.27,8.04,8.25,495300,0
+NPKI.US,D,20051209,000000,8.25,8.3,8.08,8.29,496900,0
+NPKI.US,D,20051212,000000,8.35,8.4,8.23,8.32,440700,0
+NPKI.US,D,20051213,000000,8.28,8.49,8.27,8.37,616100,0
+NPKI.US,D,20051214,000000,8.3,8.49,8.26,8.42,407300,0
+NPKI.US,D,20051215,000000,8.43,8.49,8.2,8.34,626600,0
+NPKI.US,D,20051216,000000,8.45,8.49,8.4,8.49,823700,0
+NPKI.US,D,20051219,000000,8.5,8.5,8.15,8.27,566000,0
+NPKI.US,D,20051220,000000,8.27,8.42,8.22,8.33,435200,0
+NPKI.US,D,20051221,000000,8.28,8.46,7.98,8.03,793800,0
+NPKI.US,D,20051222,000000,7.42,7.88,6.76,7.81,1459500,0
+NPKI.US,D,20051223,000000,7.63,7.89,7.63,7.87,451400,0
+NPKI.US,D,20051227,000000,7.55,7.85,7.52,7.7,664500,0
+NPKI.US,D,20051228,000000,7.75,7.9,7.71,7.82,387800,0
+NPKI.US,D,20051229,000000,7.8,7.85,7.75,7.75,237800,0
+NPKI.US,D,20051230,000000,7.75,7.77,7.62,7.63,484000,0
+NPKI.US,D,20060103,000000,7.7,7.99,7.63,7.95,371600,0
+NPKI.US,D,20060104,000000,7.97,8,7.91,7.97,307200,0
+NPKI.US,D,20060105,000000,7.99,8,7.77,7.78,675500,0
+NPKI.US,D,20060106,000000,7.85,7.89,7.75,7.84,625400,0
+NPKI.US,D,20060109,000000,7.84,7.99,7.82,7.89,300200,0
+NPKI.US,D,20060110,000000,7.87,7.99,7.81,7.92,290300,0
+NPKI.US,D,20060111,000000,7.92,8.03,7.82,8.03,595000,0
+NPKI.US,D,20060112,000000,8.03,8.09,7.95,8.03,477700,0
+NPKI.US,D,20060113,000000,8,8.18,7.99,8.09,334300,0
+NPKI.US,D,20060117,000000,8.11,8.4,8.05,8.4,1002900,0
+NPKI.US,D,20060118,000000,8.42,8.49,8.33,8.45,723600,0
+NPKI.US,D,20060119,000000,8.48,9,8.45,8.96,907800,0
+NPKI.US,D,20060120,000000,9,9.06,8.76,8.91,732900,0
+NPKI.US,D,20060123,000000,8.91,9.01,8.82,9,467800,0
+NPKI.US,D,20060124,000000,9.05,9.19,8.91,9.04,1024600,0
+NPKI.US,D,20060125,000000,9,9.15,8.75,8.91,873900,0
+NPKI.US,D,20060126,000000,9,9.1,8.84,9.08,450500,0
+NPKI.US,D,20060127,000000,9.15,9.46,9.11,9.44,746500,0
+NPKI.US,D,20060130,000000,9.5,9.65,9.34,9.38,535200,0
+NPKI.US,D,20060131,000000,9.28,9.32,9.06,9.09,658000,0
+NPKI.US,D,20060201,000000,9.05,9.21,8.85,8.99,524900,0
+NPKI.US,D,20060202,000000,9,9.11,8.72,8.86,484500,0
+NPKI.US,D,20060203,000000,8.9,8.9,8.66,8.67,322100,0
+NPKI.US,D,20060206,000000,8.57,8.74,8.52,8.71,738900,0
+NPKI.US,D,20060207,000000,8.59,8.62,8.38,8.4,510000,0
+NPKI.US,D,20060208,000000,8.43,8.46,8.2,8.33,280500,0
+NPKI.US,D,20060209,000000,8.43,8.48,8.2,8.21,301500,0
+NPKI.US,D,20060210,000000,8.23,8.35,8.03,8.23,518300,0
+NPKI.US,D,20060213,000000,8.17,8.29,8.04,8.13,382100,0
+NPKI.US,D,20060214,000000,8.07,8.25,8.03,8.06,448600,0
+NPKI.US,D,20060215,000000,8.1,8.24,8.05,8.11,561900,0
+NPKI.US,D,20060216,000000,8.21,8.4,8.15,8.38,578700,0
+NPKI.US,D,20060217,000000,8.4,8.51,8.28,8.5,460100,0
+NPKI.US,D,20060221,000000,8.4,8.64,8.36,8.62,475900,0
+NPKI.US,D,20060222,000000,8.62,8.65,8.41,8.52,309600,0
+NPKI.US,D,20060223,000000,8.5,8.55,8.19,8.21,402300,0
+NPKI.US,D,20060224,000000,8.11,8.24,7.98,8,1371300,0
+NPKI.US,D,20060227,000000,7.98,8,7.84,7.85,707800,0
+NPKI.US,D,20060228,000000,7.8,7.81,7.42,7.46,997300,0
+NPKI.US,D,20060301,000000,7.55,7.7,7.55,7.63,930400,0
+NPKI.US,D,20060302,000000,7.59,7.69,7.55,7.62,888200,0
+NPKI.US,D,20060303,000000,7.55,7.62,7.29,7.3,1228500,0
+NPKI.US,D,20060306,000000,7.34,7.59,6.9,7.52,919300,0
+NPKI.US,D,20060307,000000,7.5,7.5,7.09,7.21,823100,0
+NPKI.US,D,20060308,000000,7.19,7.21,6.92,7.07,841800,0
+NPKI.US,D,20060309,000000,7.15,7.3,7.15,7.22,822500,0
+NPKI.US,D,20060310,000000,7.28,7.35,7.17,7.3,662800,0
+NPKI.US,D,20060313,000000,7.4,7.62,7.38,7.62,592200,0
+NPKI.US,D,20060314,000000,7.63,7.83,7.5,7.81,541000,0
+NPKI.US,D,20060315,000000,7.81,7.96,7.71,7.95,493000,0
+NPKI.US,D,20060316,000000,8,8.12,7.9,8.05,1026600,0
+NPKI.US,D,20060317,000000,8.1,8.1,7.95,8.02,956100,0
+NPKI.US,D,20060320,000000,8.01,8.1,7.89,8.05,692000,0
+NPKI.US,D,20060321,000000,7.99,8.09,7.84,7.86,650000,0
+NPKI.US,D,20060322,000000,8,8.11,7.88,8.08,753200,0
+NPKI.US,D,20060323,000000,8.09,8.26,8.06,8.1,572400,0
+NPKI.US,D,20060324,000000,8.1,8.15,8.03,8.05,611000,0
+NPKI.US,D,20060327,000000,8.01,8.09,7.98,8.05,757400,0
+NPKI.US,D,20060328,000000,8,8.11,7.85,7.94,924600,0
+NPKI.US,D,20060329,000000,7.97,8.12,7.92,8.05,616200,0
+NPKI.US,D,20060330,000000,8.1,8.19,8,8.09,369100,0
+NPKI.US,D,20060331,000000,8.03,8.2,7.99,8.2,443500,0
+NPKI.US,D,20060403,000000,8.19,8.36,8.02,8.1,478700,0
+NPKI.US,D,20060404,000000,8.1,8.19,7.95,8.02,533000,0
+NPKI.US,D,20060405,000000,8.01,8.1,7.93,8,405100,0
+NPKI.US,D,20060406,000000,8.02,8.13,7.87,8.11,372600,0
+NPKI.US,D,20060407,000000,8.18,8.18,7.72,7.85,501900,0
+NPKI.US,D,20060410,000000,7.93,7.93,7.7,7.74,847000,0
+NPKI.US,D,20060411,000000,7.81,7.88,7.38,7.41,1005400,0
+NPKI.US,D,20060412,000000,7.43,7.56,7.29,7.34,540800,0
+NPKI.US,D,20060413,000000,7.34,7.52,7.23,7.42,1324100,0
+NPKI.US,D,20060417,000000,7.06,7.06,5.9,6.14,5964700,0
+NPKI.US,D,20060418,000000,6.45,6.78,6.22,6.71,2948700,0
+NPKI.US,D,20060419,000000,6.57,6.89,6.56,6.88,1204500,0
+NPKI.US,D,20060420,000000,6.98,7.1,6.31,6.65,1346600,0
+NPKI.US,D,20060421,000000,6.65,6.72,6.47,6.52,761600,0
+NPKI.US,D,20060424,000000,6.5,6.7,6.38,6.63,900100,0
+NPKI.US,D,20060425,000000,6.6,6.83,6.56,6.66,513800,0
+NPKI.US,D,20060426,000000,6.67,6.83,6.5,6.55,518500,0
+NPKI.US,D,20060427,000000,6.6,6.65,6.33,6.44,645400,0
+NPKI.US,D,20060428,000000,6.37,6.75,6.3,6.66,1654600,0
+NPKI.US,D,20060501,000000,6.65,6.84,6.65,6.72,1310100,0
+NPKI.US,D,20060502,000000,6.74,7.18,6.73,7.18,1320800,0
+NPKI.US,D,20060503,000000,7.22,7.25,7.03,7.16,591800,0
+NPKI.US,D,20060504,000000,7.2,7.28,7.1,7.22,553500,0
+NPKI.US,D,20060505,000000,7.38,7.38,7.15,7.17,365800,0
+NPKI.US,D,20060508,000000,7.1,7.27,7.01,7.12,330500,0
+NPKI.US,D,20060509,000000,7.22,7.22,7.09,7.13,162500,0
+NPKI.US,D,20060510,000000,7.14,7.23,7.04,7.13,278300,0
+NPKI.US,D,20060511,000000,7.19,7.39,6.8,6.89,954500,0
+NPKI.US,D,20060512,000000,6.3,6.92,6.3,6.46,653500,0
+NPKI.US,D,20060515,000000,6.2,6.35,6.02,6.09,1286500,0
+NPKI.US,D,20060516,000000,6.09,6.11,5.81,5.94,1521900,0
+NPKI.US,D,20060517,000000,5.85,6.02,5.81,5.84,1088700,0
+NPKI.US,D,20060518,000000,5.89,5.97,5.75,5.75,1610800,0
+NPKI.US,D,20060519,000000,5.65,5.84,5.46,5.56,1296700,0
+NPKI.US,D,20060522,000000,5.56,5.6,5.43,5.54,1343800,0
+NPKI.US,D,20060523,000000,5.54,5.72,5.24,5.35,1904800,0
+NPKI.US,D,20060524,000000,5.35,5.39,5.05,5.16,1557200,0
+NPKI.US,D,20060525,000000,5.18,5.73,5.18,5.71,2364600,0
+NPKI.US,D,20060526,000000,5.62,5.73,5.56,5.65,1198800,0
+NPKI.US,D,20060530,000000,5.65,5.73,5.56,5.63,452200,0
+NPKI.US,D,20060531,000000,5.7,5.97,5.65,5.88,986500,0
+NPKI.US,D,20060601,000000,5.84,6.1,5.8,6.08,637400,0
+NPKI.US,D,20060602,000000,6.16,6.19,6.05,6.16,684700,0
+NPKI.US,D,20060605,000000,6.16,6.16,5.77,5.87,670500,0
+NPKI.US,D,20060606,000000,5.87,5.96,5.73,5.86,377100,0
+NPKI.US,D,20060607,000000,5.92,6.03,5.6,5.67,514500,0
+NPKI.US,D,20060608,000000,5.58,5.82,5.34,5.78,691600,0
+NPKI.US,D,20060609,000000,5.84,5.91,5.54,5.66,380100,0
+NPKI.US,D,20060612,000000,5.86,5.86,5.41,5.47,380200,0
+NPKI.US,D,20060613,000000,5.26,5.5,5.25,5.3,973500,0
+NPKI.US,D,20060614,000000,5.24,5.43,5.24,5.34,1077600,0
+NPKI.US,D,20060615,000000,5.37,5.63,5.36,5.53,805900,0
+NPKI.US,D,20060616,000000,5.5,5.62,5.32,5.46,1177900,0
+NPKI.US,D,20060619,000000,5.55,5.58,5.2,5.33,802800,0
+NPKI.US,D,20060620,000000,5.34,5.54,5.3,5.32,678500,0
+NPKI.US,D,20060621,000000,5.3,5.62,5.3,5.61,496000,0
+NPKI.US,D,20060622,000000,5.61,5.79,5.5,5.61,445200,0
+NPKI.US,D,20060623,000000,5.67,5.74,5.52,5.72,475800,0
+NPKI.US,D,20060626,000000,5.82,5.89,5.61,5.74,339400,0
+NPKI.US,D,20060627,000000,5.73,5.76,5.57,5.6,526000,0
+NPKI.US,D,20060628,000000,5.63,5.68,5.51,5.6,595400,0
+NPKI.US,D,20060629,000000,5.65,5.77,5.56,5.67,775700,0
+NPKI.US,D,20060630,000000,5.89,6.15,5.76,6.15,1176800,0
+NPKI.US,D,20060703,000000,6.16,6.32,6.12,6.21,232700,0
+NPKI.US,D,20060705,000000,6.21,6.25,6.06,6.11,962100,0
+NPKI.US,D,20060706,000000,6.13,6.24,6.1,6.19,314700,0
+NPKI.US,D,20060707,000000,6.2,6.2,6.05,6.08,420200,0
+NPKI.US,D,20060710,000000,6.08,6.18,5.93,6,417000,0
+NPKI.US,D,20060711,000000,5.98,6,5.86,6,410900,0
+NPKI.US,D,20060712,000000,6,6.01,5.56,5.6,722400,0
+NPKI.US,D,20060713,000000,5.65,5.65,5.3,5.43,1180100,0
+NPKI.US,D,20060714,000000,5.4,5.78,5.34,5.74,908900,0
+NPKI.US,D,20060717,000000,5.74,5.76,5.6,5.71,605200,0
+NPKI.US,D,20060718,000000,5.81,5.84,5.58,5.73,576800,0
+NPKI.US,D,20060719,000000,5.7,5.96,5.69,5.89,1052000,0
+NPKI.US,D,20060720,000000,5.9,5.9,5.67,5.69,250700,0
+NPKI.US,D,20060721,000000,5.7,5.7,5.55,5.56,362300,0
+NPKI.US,D,20060724,000000,5.6,5.83,5.57,5.76,333600,0
+NPKI.US,D,20060725,000000,5.78,5.95,5.62,5.79,301500,0
+NPKI.US,D,20060726,000000,5.76,5.88,5.57,5.84,365900,0
+NPKI.US,D,20060727,000000,5.89,6.06,5.73,5.81,460100,0
+NPKI.US,D,20060728,000000,5.81,6.03,5.8,6.03,557400,0
+NPKI.US,D,20060731,000000,6.29,6.35,6.1,6.13,489800,0
+NPKI.US,D,20060801,000000,6.18,6.2,5.96,6.12,546900,0
+NPKI.US,D,20060802,000000,6.13,6.39,6.13,6.31,500500,0
+NPKI.US,D,20060803,000000,6.31,6.4,5.87,6.25,930900,0
+NPKI.US,D,20060804,000000,6.3,6.3,5.89,6.01,731700,0
+NPKI.US,D,20060807,000000,6,6.04,5.87,5.98,260000,0
+NPKI.US,D,20060808,000000,6.01,6.11,5.84,5.86,285200,0
+NPKI.US,D,20060809,000000,5.93,5.97,5.75,5.75,315900,0
+NPKI.US,D,20060810,000000,5.7,5.86,5.66,5.78,272300,0
+NPKI.US,D,20060811,000000,5.8,5.8,5.6,5.62,306600,0
+NPKI.US,D,20060814,000000,5.65,5.73,5.37,5.42,344800,0
+NPKI.US,D,20060815,000000,5.48,5.63,5.43,5.5,262700,0
+NPKI.US,D,20060816,000000,5.55,5.65,5.45,5.49,266300,0
+NPKI.US,D,20060817,000000,5.47,5.52,5.41,5.47,279400,0
+NPKI.US,D,20060818,000000,5.5,5.56,5.32,5.56,650600,0
+NPKI.US,D,20060821,000000,5.55,5.65,5.5,5.64,140500,0
+NPKI.US,D,20060822,000000,5.69,5.74,5.55,5.55,694000,0
+NPKI.US,D,20060823,000000,5.61,5.61,5.27,5.37,372800,0
+NPKI.US,D,20060824,000000,5.44,5.46,5.25,5.3,323800,0
+NPKI.US,D,20060825,000000,5.31,5.5,5.31,5.45,707200,0
+NPKI.US,D,20060828,000000,5.5,5.53,5.38,5.4,387300,0
+NPKI.US,D,20060829,000000,5.4,5.65,5.4,5.6,723000,0
+NPKI.US,D,20060830,000000,5.6,5.68,5.54,5.56,311200,0
+NPKI.US,D,20060831,000000,5.57,5.74,5.39,5.54,688600,0
+NPKI.US,D,20060901,000000,5.55,5.82,5.51,5.78,608700,0
+NPKI.US,D,20060905,000000,5.77,5.89,5.75,5.8,448700,0
+NPKI.US,D,20060906,000000,5.77,5.79,5.5,5.65,697300,0
+NPKI.US,D,20060907,000000,5.64,5.64,5.32,5.43,528600,0
+NPKI.US,D,20060908,000000,5.46,5.48,5.17,5.19,334900,0
+NPKI.US,D,20060911,000000,5.14,5.14,4.95,5.04,775300,0
+NPKI.US,D,20060912,000000,5.04,5.22,4.99,5.05,642000,0
+NPKI.US,D,20060913,000000,5.01,5.2,5,5.11,489700,0
+NPKI.US,D,20060914,000000,5.11,5.23,5.04,5.04,461700,0
+NPKI.US,D,20060915,000000,5.08,5.23,5.01,5.18,641200,0
+NPKI.US,D,20060918,000000,5.13,5.29,5.06,5.27,326100,0
+NPKI.US,D,20060919,000000,5.25,5.31,5.11,5.26,338800,0
+NPKI.US,D,20060920,000000,5.3,5.35,5.05,5.06,540800,0
+NPKI.US,D,20060921,000000,5.16,5.25,4.9,5.03,616800,0
+NPKI.US,D,20060922,000000,5.01,5.08,4.88,4.95,342100,0
+NPKI.US,D,20060925,000000,4.91,5.39,4.87,5.24,1574100,0
+NPKI.US,D,20060926,000000,5.27,5.4,5.21,5.32,448900,0
+NPKI.US,D,20060927,000000,5.28,5.42,5.28,5.28,358800,0
+NPKI.US,D,20060928,000000,5.37,5.48,5.31,5.37,539100,0
+NPKI.US,D,20060929,000000,5.4,5.44,5.31,5.33,282500,0
+NPKI.US,D,20061002,000000,5.3,5.35,5.09,5.12,462500,0
+NPKI.US,D,20061003,000000,5.08,5.22,5.06,5.19,425200,0
+NPKI.US,D,20061004,000000,5.2,5.41,5.18,5.4,503800,0
+NPKI.US,D,20061005,000000,5.38,5.7,5.38,5.67,753200,0
+NPKI.US,D,20061006,000000,5.67,5.77,5.56,5.65,461900,0
+NPKI.US,D,20061009,000000,5.65,5.8,5.61,5.67,312300,0
+NPKI.US,D,20061010,000000,5.69,5.8,5.61,5.7,296700,0
+NPKI.US,D,20061011,000000,5.77,5.9,5.55,5.6,1031900,0
+NPKI.US,D,20061012,000000,5.59,5.69,5.58,5.63,551400,0
+NPKI.US,D,20061013,000000,5.63,5.8,5.58,5.8,695600,0
+NPKI.US,D,20061016,000000,5.84,6.03,5.79,5.99,474400,0
+NPKI.US,D,20061017,000000,6,6.06,5.75,6.02,401300,0
+NPKI.US,D,20061018,000000,5.98,6.18,5.86,5.99,460100,0
+NPKI.US,D,20061019,000000,5.98,6.1,5.88,5.9,353800,0
+NPKI.US,D,20061020,000000,5.9,5.93,5.79,5.89,491500,0
+NPKI.US,D,20061023,000000,5.88,5.94,5.73,5.8,814900,0
+NPKI.US,D,20061024,000000,5.8,5.97,5.7,5.94,260500,0
+NPKI.US,D,20061025,000000,5.97,6,5.88,5.96,400200,0
+NPKI.US,D,20061026,000000,5.98,6.04,5.85,5.97,396400,0
+NPKI.US,D,20061027,000000,6,6.09,5.96,5.99,299000,0
+NPKI.US,D,20061030,000000,5.99,6.02,5.91,5.95,213600,0
+NPKI.US,D,20061031,000000,5.92,5.92,5.64,5.88,410800,0
+NPKI.US,D,20061101,000000,5.88,5.88,5.68,5.72,281600,0
+NPKI.US,D,20061102,000000,5.63,5.84,5.56,5.7,238000,0
+NPKI.US,D,20061103,000000,5.77,5.97,5.7,5.97,310000,0
+NPKI.US,D,20061106,000000,6.01,6.1,5.92,6.05,287200,0
+NPKI.US,D,20061107,000000,6.05,6.09,5.91,5.93,264800,0
+NPKI.US,D,20061108,000000,5.9,6.19,5.89,6.17,262500,0
+NPKI.US,D,20061109,000000,6.17,6.19,5.77,5.83,798000,0
+NPKI.US,D,20061110,000000,6.05,6.38,6.01,6.15,887200,0
+NPKI.US,D,20061113,000000,6.19,6.36,6.12,6.33,450900,0
+NPKI.US,D,20061114,000000,6.23,6.34,6.08,6.34,462700,0
+NPKI.US,D,20061115,000000,6.33,6.68,6.29,6.67,786000,0
+NPKI.US,D,20061116,000000,6.75,6.83,6.66,6.76,850600,0
+NPKI.US,D,20061117,000000,6.75,6.75,6.37,6.57,811400,0
+NPKI.US,D,20061120,000000,6.6,6.74,6.58,6.68,439900,0
+NPKI.US,D,20061121,000000,6.56,6.67,6.45,6.54,675500,0
+NPKI.US,D,20061122,000000,6.5,6.5,6.3,6.3,675900,0
+NPKI.US,D,20061124,000000,6.28,6.33,6.25,6.25,198500,0
+NPKI.US,D,20061127,000000,6.37,6.37,6.07,6.14,514600,0
+NPKI.US,D,20061128,000000,6.08,6.13,5.91,5.99,1707200,0
+NPKI.US,D,20061129,000000,6.05,6.1,5.99,6.05,769600,0
+NPKI.US,D,20061130,000000,5.97,6.2,5.97,6.15,1478000,0
+NPKI.US,D,20061201,000000,6.14,6.22,6,6.14,615400,0
+NPKI.US,D,20061204,000000,6.15,6.24,6.11,6.21,693700,0
+NPKI.US,D,20061205,000000,6.2,6.24,6.1,6.14,714900,0
+NPKI.US,D,20061206,000000,6.18,6.31,6.16,6.29,445800,0
+NPKI.US,D,20061207,000000,6.3,6.35,6.16,6.17,463600,0
+NPKI.US,D,20061208,000000,6.33,6.62,6.29,6.54,1006500,0
+NPKI.US,D,20061211,000000,6.55,6.72,6.5,6.72,891700,0
+NPKI.US,D,20061212,000000,6.7,6.96,6.64,6.96,1522400,0
+NPKI.US,D,20061213,000000,6.99,7.08,6.9,7.06,1815400,0
+NPKI.US,D,20061214,000000,7.06,7.19,7.02,7.09,1149500,0
+NPKI.US,D,20061215,000000,7.13,7.26,7.06,7.26,1349400,0
+NPKI.US,D,20061218,000000,7.26,7.68,7.26,7.51,2497500,0
+NPKI.US,D,20061219,000000,7.56,7.56,7.34,7.45,1063000,0
+NPKI.US,D,20061220,000000,7.48,7.51,7.4,7.44,719400,0
+NPKI.US,D,20061221,000000,7.47,7.56,7.36,7.42,1057700,0
+NPKI.US,D,20061222,000000,7.4,7.49,7.35,7.35,1730300,0
+NPKI.US,D,20061226,000000,7.34,7.5,7.2,7.21,452000,0
+NPKI.US,D,20061227,000000,7.26,7.38,7.21,7.34,364400,0
+NPKI.US,D,20061228,000000,7.36,7.41,7.17,7.17,312400,0
+NPKI.US,D,20061229,000000,7.16,7.21,7.03,7.21,548000,0
+NPKI.US,D,20070103,000000,7.25,7.25,6.75,6.85,1109000,0
+NPKI.US,D,20070104,000000,6.84,6.84,6.55,6.62,858900,0
+NPKI.US,D,20070105,000000,6.21,6.58,6,6.46,830900,0
+NPKI.US,D,20070108,000000,6.45,6.55,6.36,6.36,659300,0
+NPKI.US,D,20070109,000000,6.28,6.32,6.17,6.27,935600,0
+NPKI.US,D,20070110,000000,6.19,6.3,6.14,6.19,923200,0
+NPKI.US,D,20070111,000000,6.15,6.25,6.15,6.21,1099700,0
+NPKI.US,D,20070112,000000,6.23,6.35,6.22,6.27,1067000,0
+NPKI.US,D,20070116,000000,6.27,6.39,6.27,6.34,674300,0
+NPKI.US,D,20070117,000000,6.31,6.35,6.27,6.3,609800,0
+NPKI.US,D,20070118,000000,6.3,6.4,6.15,6.24,584200,0
+NPKI.US,D,20070119,000000,6.19,6.27,6.11,6.18,605100,0
+NPKI.US,D,20070122,000000,6.18,6.26,6.1,6.22,668500,0
+NPKI.US,D,20070123,000000,6.24,6.46,6.24,6.4,558800,0
+NPKI.US,D,20070124,000000,6.58,6.58,6.37,6.4,436200,0
+NPKI.US,D,20070125,000000,6.43,6.48,6.15,6.28,430300,0
+NPKI.US,D,20070126,000000,6.48,6.48,6.22,6.33,277300,0
+NPKI.US,D,20070129,000000,6.35,6.39,6.24,6.29,346500,0
+NPKI.US,D,20070130,000000,6.29,6.39,6.22,6.39,1692500,0
+NPKI.US,D,20070131,000000,6.37,6.42,5.95,6.32,459900,0
+NPKI.US,D,20070201,000000,6.36,6.4,6.28,6.29,279800,0
+NPKI.US,D,20070202,000000,6.47,6.47,6.25,6.39,258900,0
+NPKI.US,D,20070205,000000,6.33,6.43,6.29,6.39,391500,0
+NPKI.US,D,20070206,000000,6.42,6.5,6.35,6.45,490200,0
+NPKI.US,D,20070207,000000,6.45,6.45,6.25,6.33,373800,0
+NPKI.US,D,20070208,000000,6.34,6.37,6.25,6.26,216300,0
+NPKI.US,D,20070209,000000,6.24,6.26,6.16,6.2,233700,0
+NPKI.US,D,20070212,000000,6.19,6.27,6.19,6.25,201579,0
+NPKI.US,D,20070213,000000,6.28,6.3,6.21,6.26,167754,0
+NPKI.US,D,20070214,000000,6.2,6.27,6.2,6.21,189617,0
+NPKI.US,D,20070215,000000,6.16,6.19,6.1,6.13,252600,0
+NPKI.US,D,20070216,000000,6.13,6.16,5.95,6.12,357100,0
+NPKI.US,D,20070220,000000,6.19,6.25,6.12,6.21,331100,0
+NPKI.US,D,20070221,000000,6.16,6.32,6.14,6.31,422900,0
+NPKI.US,D,20070222,000000,6.31,6.43,6.27,6.4,435300,0
+NPKI.US,D,20070223,000000,6.4,6.42,6.25,6.26,415600,0
+NPKI.US,D,20070226,000000,6.31,6.38,6.29,6.29,605467,0
+NPKI.US,D,20070227,000000,6.1,6.29,6.1,6.17,504300,0
+NPKI.US,D,20070228,000000,6.11,6.2,6,6.1,423200,0
+NPKI.US,D,20070301,000000,6.22,6.35,6.09,6.32,719321,0
+NPKI.US,D,20070302,000000,6.25,6.35,6.02,6.02,496900,0
+NPKI.US,D,20070305,000000,5.96,6,5.75,5.94,660100,0
+NPKI.US,D,20070306,000000,6,6.16,5.89,6.14,389300,0
+NPKI.US,D,20070307,000000,6.12,6.28,6.05,6.18,560000,0
+NPKI.US,D,20070308,000000,6.25,6.44,6.12,6.36,823800,0
+NPKI.US,D,20070309,000000,6.45,6.72,6.26,6.4,956800,0
+NPKI.US,D,20070312,000000,6.39,6.45,6.21,6.24,751700,0
+NPKI.US,D,20070313,000000,6.17,6.29,6.09,6.09,443100,0
+NPKI.US,D,20070314,000000,6.06,6.17,6.04,6.14,381200,0
+NPKI.US,D,20070315,000000,6.17,6.47,6.15,6.44,917700,0
+NPKI.US,D,20070316,000000,6.45,6.51,6.32,6.47,992200,0
+NPKI.US,D,20070319,000000,6.48,6.62,6.48,6.54,463100,0
+NPKI.US,D,20070320,000000,6.55,6.58,6.43,6.48,496700,0
+NPKI.US,D,20070321,000000,6.56,6.93,6.53,6.85,1051800,0
+NPKI.US,D,20070322,000000,6.8,6.94,6.79,6.94,557900,0
+NPKI.US,D,20070323,000000,6.93,7.05,6.93,7,763800,0
+NPKI.US,D,20070326,000000,7,7.08,6.89,7.03,657900,0
+NPKI.US,D,20070327,000000,7,7.05,6.95,7,507500,0
+NPKI.US,D,20070328,000000,6.98,7.05,6.89,6.96,966500,0
+NPKI.US,D,20070329,000000,7.07,7.17,6.93,7,1847100,0
+NPKI.US,D,20070330,000000,7,7.14,6.99,7.05,580500,0
+NPKI.US,D,20070402,000000,7.05,7.1,6.99,7.02,1758900,0
+NPKI.US,D,20070403,000000,7,7.33,7,7.28,636700,0
+NPKI.US,D,20070404,000000,7.22,7.37,7.19,7.23,696900,0
+NPKI.US,D,20070405,000000,7.23,7.33,7.21,7.33,422800,0
+NPKI.US,D,20070409,000000,7.33,7.42,7.26,7.36,450400,0
+NPKI.US,D,20070410,000000,7.4,7.6,7.35,7.55,858503,0
+NPKI.US,D,20070411,000000,7.55,7.55,7.4,7.46,753100,0
+NPKI.US,D,20070412,000000,7.47,7.57,7.45,7.55,742000,0
+NPKI.US,D,20070413,000000,7.52,7.6,7.44,7.55,992700,0
+NPKI.US,D,20070416,000000,7.6,7.69,7.51,7.65,651500,0
+NPKI.US,D,20070417,000000,7.69,7.69,7.54,7.57,776300,0
+NPKI.US,D,20070418,000000,7.52,7.57,7.47,7.54,336300,0
+NPKI.US,D,20070419,000000,7.5,7.58,7.37,7.51,483600,0
+NPKI.US,D,20070420,000000,7.66,7.66,7.42,7.59,422900,0
+NPKI.US,D,20070423,000000,7.6,7.68,7.57,7.61,386900,0
+NPKI.US,D,20070424,000000,7.7,7.84,7.62,7.83,621400,0
+NPKI.US,D,20070425,000000,7.87,7.96,7.84,7.91,736600,0
+NPKI.US,D,20070426,000000,7.9,8.15,7.8,8.14,2067530,0
+NPKI.US,D,20070427,000000,8.03,8.31,8.03,8.26,1437800,0
+NPKI.US,D,20070430,000000,8.26,8.41,8.2,8.22,2551900,0
+NPKI.US,D,20070501,000000,8.19,8.19,8.02,8.07,655907,0
+NPKI.US,D,20070502,000000,8.14,8.27,8.12,8.21,627950,0
+NPKI.US,D,20070503,000000,8.21,8.29,8.15,8.25,453100,0
+NPKI.US,D,20070504,000000,8.25,8.29,7.8,8.14,685100,0
+NPKI.US,D,20070507,000000,8.05,8.15,7.98,8.04,854900,0
+NPKI.US,D,20070508,000000,7.96,8.03,7.88,7.9,1076800,0
+NPKI.US,D,20070509,000000,7.86,7.86,7.6,7.77,1143700,0
+NPKI.US,D,20070510,000000,7.79,7.82,7.58,7.64,489873,0
+NPKI.US,D,20070511,000000,7.7,7.81,7.68,7.77,796300,0
+NPKI.US,D,20070514,000000,7.72,7.84,7.47,7.54,831935,0
+NPKI.US,D,20070515,000000,7.2,7.43,7.1,7.27,1006700,0
+NPKI.US,D,20070516,000000,7.3,7.35,7.16,7.29,574600,0
+NPKI.US,D,20070517,000000,7.26,7.44,7.25,7.33,595200,0
+NPKI.US,D,20070518,000000,7.32,7.39,7.28,7.33,496400,0
+NPKI.US,D,20070521,000000,7.33,7.64,7.27,7.57,1057253,0
+NPKI.US,D,20070522,000000,7.5,7.8,7.49,7.76,556900,0
+NPKI.US,D,20070523,000000,7.8,7.93,7.75,7.77,451500,0
+NPKI.US,D,20070524,000000,7.73,7.89,7.55,7.62,454300,0
+NPKI.US,D,20070525,000000,7.69,7.87,7.68,7.79,463853,0
+NPKI.US,D,20070529,000000,7.81,7.98,7.81,7.86,409500,0
+NPKI.US,D,20070530,000000,7.77,7.95,7.77,7.91,418200,0
+NPKI.US,D,20070531,000000,7.97,7.97,7.81,7.89,572300,0
+NPKI.US,D,20070601,000000,7.95,8.2,7.92,8.16,1775300,0
+NPKI.US,D,20070604,000000,8.15,8.28,8.15,8.18,537247,0
+NPKI.US,D,20070605,000000,8.15,8.21,8.06,8.14,587200,0
+NPKI.US,D,20070606,000000,8.04,8.31,8.01,8.15,744300,0
+NPKI.US,D,20070607,000000,8.12,8.17,7.92,7.97,346400,0
+NPKI.US,D,20070608,000000,7.91,7.97,7.71,7.97,221900,0
+NPKI.US,D,20070611,000000,7.91,7.95,7.86,7.91,238900,0
+NPKI.US,D,20070612,000000,7.81,7.93,7.78,7.82,284800,0
+NPKI.US,D,20070613,000000,7.81,8.07,7.74,8.01,483700,0
+NPKI.US,D,20070614,000000,8.07,8.1,7.98,8.04,369900,0
+NPKI.US,D,20070615,000000,8.07,8.11,7.98,8.1,954200,0
+NPKI.US,D,20070618,000000,8.11,8.16,8.03,8.1,536400,0
+NPKI.US,D,20070619,000000,8.1,8.17,8.02,8.1,298600,0
+NPKI.US,D,20070620,000000,8.1,8.13,7.86,7.9,310000,0
+NPKI.US,D,20070621,000000,7.83,7.95,7.77,7.94,215300,0
+NPKI.US,D,20070622,000000,7.94,7.98,7.85,7.86,640700,0
+NPKI.US,D,20070625,000000,7.85,7.85,7.59,7.7,715700,0
+NPKI.US,D,20070626,000000,7.64,7.7,7.49,7.56,493300,0
+NPKI.US,D,20070627,000000,7.52,7.72,7.4,7.72,319300,0
+NPKI.US,D,20070628,000000,8,8,7.48,7.79,513500,0
+NPKI.US,D,20070629,000000,7.85,7.88,7.74,7.75,406100,0
+NPKI.US,D,20070702,000000,7.7,7.9,7.7,7.89,255800,0
+NPKI.US,D,20070703,000000,7.93,8.06,7.78,8.05,170500,0
+NPKI.US,D,20070705,000000,8.05,8.14,7.85,7.99,388200,0
+NPKI.US,D,20070706,000000,7.96,8.12,7.88,8.02,320300,0
+NPKI.US,D,20070709,000000,8.05,8.09,7.93,7.99,258300,0
+NPKI.US,D,20070710,000000,7.92,7.95,7.7,7.72,256207,0
+NPKI.US,D,20070711,000000,7.68,7.79,7.6,7.75,428200,0
+NPKI.US,D,20070712,000000,7.84,7.98,7.77,7.97,209200,0
+NPKI.US,D,20070713,000000,7.91,7.99,7.87,7.93,156500,0
+NPKI.US,D,20070716,000000,7.85,7.93,7.71,7.83,231100,0
+NPKI.US,D,20070717,000000,7.87,7.92,7.73,7.79,189100,0
+NPKI.US,D,20070718,000000,7.69,7.79,7.55,7.73,268600,0
+NPKI.US,D,20070719,000000,7.83,7.84,7.7,7.81,264400,0
+NPKI.US,D,20070720,000000,7.79,7.85,7.43,7.66,545600,0
+NPKI.US,D,20070723,000000,7.63,7.64,7.51,7.52,297800,0
+NPKI.US,D,20070724,000000,7.46,7.52,7.08,7.11,452700,0
+NPKI.US,D,20070725,000000,7.24,7.25,6.97,7.16,403700,0
+NPKI.US,D,20070726,000000,6.77,7,6.68,6.9,544600,0
+NPKI.US,D,20070727,000000,6.78,6.96,6.68,6.71,412200,0
+NPKI.US,D,20070730,000000,6.7,6.74,6.3,6.47,643300,0
+NPKI.US,D,20070731,000000,6.59,6.8,6.3,6.33,419500,0
+NPKI.US,D,20070801,000000,6.27,6.67,6.26,6.41,393700,0
+NPKI.US,D,20070802,000000,6.36,6.41,5.62,5.98,1984200,0
+NPKI.US,D,20070803,000000,5.81,5.98,5.41,5.46,812300,0
+NPKI.US,D,20070806,000000,5.46,5.46,4.97,5.18,1331800,0
+NPKI.US,D,20070807,000000,5.13,5.31,5,5.18,1391500,0
+NPKI.US,D,20070808,000000,5.3,6.11,5.2,5.86,1468200,0
+NPKI.US,D,20070809,000000,5.71,5.9,5.3,5.45,1112800,0
+NPKI.US,D,20070810,000000,5.23,5.82,5.15,5.65,1341600,0
+NPKI.US,D,20070813,000000,5.81,6.19,5.75,5.83,1831000,0
+NPKI.US,D,20070814,000000,5.83,5.89,5.37,5.39,547900,0
+NPKI.US,D,20070815,000000,5.39,5.52,5.14,5.18,415300,0
+NPKI.US,D,20070816,000000,5.19,5.36,5.02,5.3,729300,0
+NPKI.US,D,20070817,000000,5.3,5.65,5.18,5.38,628400,0
+NPKI.US,D,20070820,000000,5.39,5.6,5.3,5.51,497400,0
+NPKI.US,D,20070821,000000,5.39,5.58,5.35,5.51,437200,0
+NPKI.US,D,20070822,000000,5.6,5.85,5.52,5.62,477700,0
+NPKI.US,D,20070823,000000,5.66,5.76,5.49,5.5,407600,0
+NPKI.US,D,20070824,000000,5.49,5.6,5.37,5.56,492700,0
+NPKI.US,D,20070827,000000,5.51,5.65,5.46,5.58,632900,0
+NPKI.US,D,20070828,000000,5.51,5.56,5.19,5.21,758300,0
+NPKI.US,D,20070829,000000,5.26,5.59,5.23,5.51,322900,0
+NPKI.US,D,20070830,000000,5.41,5.47,5.31,5.39,286800,0
+NPKI.US,D,20070831,000000,5.51,5.61,5.45,5.6,654300,0
+NPKI.US,D,20070904,000000,5.54,5.9,5.52,5.8,926700,0
+NPKI.US,D,20070905,000000,6.33,6.33,5.55,5.6,291100,0
+NPKI.US,D,20070906,000000,5.68,5.68,5.46,5.59,509700,0
+NPKI.US,D,20070907,000000,5.33,5.58,5.28,5.51,541100,0
+NPKI.US,D,20070910,000000,5.62,5.99,5.39,5.58,729900,0
+NPKI.US,D,20070911,000000,5.58,5.61,5.57,5.59,585500,0
+NPKI.US,D,20070912,000000,5.67,5.67,5.48,5.48,457700,0
+NPKI.US,D,20070913,000000,5.57,5.62,5.5,5.54,406600,0
+NPKI.US,D,20070914,000000,5.55,5.65,5.45,5.65,301200,0
+NPKI.US,D,20070917,000000,5.68,5.68,5.36,5.38,906200,0
+NPKI.US,D,20070918,000000,5.43,5.62,5.25,5.5,836400,0
+NPKI.US,D,20070919,000000,5.6,5.65,5.42,5.48,735600,0
+NPKI.US,D,20070920,000000,5.5,5.51,5.37,5.45,774200,0
+NPKI.US,D,20070921,000000,5.5,5.5,5.4,5.42,1167800,0
+NPKI.US,D,20070924,000000,5.49,5.62,5.48,5.49,568900,0
+NPKI.US,D,20070925,000000,5.5,5.55,5.35,5.42,398900,0
+NPKI.US,D,20070926,000000,5.5,5.5,5.33,5.36,418200,0
+NPKI.US,D,20070927,000000,5.46,5.46,5.34,5.37,642910,0
+NPKI.US,D,20070928,000000,5.37,5.43,5.36,5.36,634000,0
+NPKI.US,D,20071001,000000,5.36,5.65,5.36,5.52,558100,0
+NPKI.US,D,20071002,000000,5.56,5.7,5.51,5.67,485300,0
+NPKI.US,D,20071003,000000,5.66,5.75,5.52,5.59,290200,0
+NPKI.US,D,20071004,000000,5.64,5.66,5.52,5.58,179100,0
+NPKI.US,D,20071005,000000,5.69,5.8,5.62,5.7,316600,0
+NPKI.US,D,20071008,000000,5.72,5.72,5.55,5.6,142200,0
+NPKI.US,D,20071009,000000,5.61,5.62,5.47,5.59,284700,0
+NPKI.US,D,20071010,000000,5.61,5.73,5.53,5.66,249200,0
+NPKI.US,D,20071011,000000,5.85,6.5,5.76,6.1,1602500,0
+NPKI.US,D,20071012,000000,6.1,6.2,6.02,6.07,882100,0
+NPKI.US,D,20071015,000000,6.25,6.27,6.08,6.17,534300,0
+NPKI.US,D,20071016,000000,6.19,6.28,6.05,6.27,369600,0
+NPKI.US,D,20071017,000000,6.29,6.5,6.26,6.39,489600,0
+NPKI.US,D,20071018,000000,6.43,6.43,6.06,6.15,368500,0
+NPKI.US,D,20071019,000000,6.14,6.22,5.88,5.89,761000,0
+NPKI.US,D,20071022,000000,5.85,6.14,5.85,6.09,411500,0
+NPKI.US,D,20071023,000000,6.2,6.29,6.1,6.24,438000,0
+NPKI.US,D,20071024,000000,6.18,6.25,6.03,6.21,393000,0
+NPKI.US,D,20071025,000000,6.26,6.38,6.13,6.22,589400,0
+NPKI.US,D,20071026,000000,6.22,6.36,6.11,6.21,318000,0
+NPKI.US,D,20071029,000000,6.26,6.34,6.15,6.18,298500,0
+NPKI.US,D,20071030,000000,6.18,6.27,6.11,6.17,481300,0
+NPKI.US,D,20071031,000000,6.12,6.35,6.11,6.27,363200,0
+NPKI.US,D,20071101,000000,6.12,6.19,5.82,5.84,518000,0
+NPKI.US,D,20071102,000000,6.06,6.06,5.8,5.93,296400,0
+NPKI.US,D,20071105,000000,6.02,6.02,5.31,5.48,687100,0
+NPKI.US,D,20071106,000000,5.58,5.72,5.31,5.69,1122600,0
+NPKI.US,D,20071107,000000,5.64,5.64,5.33,5.34,547000,0
+NPKI.US,D,20071108,000000,5.38,5.73,5.34,5.66,680100,0
+NPKI.US,D,20071109,000000,5.48,5.63,5.41,5.47,420500,0
+NPKI.US,D,20071112,000000,5.5,5.5,5.36,5.36,417100,0
+NPKI.US,D,20071113,000000,5.29,5.73,5.29,5.73,528000,0
+NPKI.US,D,20071114,000000,5.76,5.83,5.42,5.48,355800,0
+NPKI.US,D,20071115,000000,5.48,5.57,5.32,5.36,437200,0
+NPKI.US,D,20071116,000000,5.35,5.47,5.33,5.44,429200,0
+NPKI.US,D,20071119,000000,5.35,5.41,5.32,5.39,514700,0
+NPKI.US,D,20071120,000000,5.44,5.44,5.3,5.39,587900,0
+NPKI.US,D,20071121,000000,5.35,5.39,5.32,5.35,391700,0
+NPKI.US,D,20071123,000000,5.37,5.53,5.33,5.5,238900,0
+NPKI.US,D,20071126,000000,5.44,5.65,5.43,5.52,382053,0
+NPKI.US,D,20071127,000000,5.62,5.62,5.38,5.5,253350,0
+NPKI.US,D,20071128,000000,5.51,5.71,5.51,5.71,361000,0
+NPKI.US,D,20071129,000000,5.71,5.71,5.54,5.61,274700,0
+NPKI.US,D,20071130,000000,5.68,5.68,5.34,5.38,525900,0
+NPKI.US,D,20071203,000000,5.4,5.43,5.34,5.38,410200,0
+NPKI.US,D,20071204,000000,5.38,5.45,5.33,5.33,353200,0
+NPKI.US,D,20071205,000000,5.46,5.46,5.33,5.38,425600,0
+NPKI.US,D,20071206,000000,5.39,5.6,5.31,5.6,297872,0
+NPKI.US,D,20071207,000000,5.53,5.62,5.46,5.52,300350,0
+NPKI.US,D,20071210,000000,5.54,5.69,5.47,5.66,312710,0
+NPKI.US,D,20071211,000000,5.68,5.7,5.44,5.46,308150,0
+NPKI.US,D,20071212,000000,5.57,5.7,5.35,5.44,329300,0
+NPKI.US,D,20071213,000000,5.35,5.5,5.29,5.49,357300,0
+NPKI.US,D,20071214,000000,5.39,5.44,5.3,5.38,346900,0
+NPKI.US,D,20071217,000000,5.33,5.35,5.04,5.04,294600,0
+NPKI.US,D,20071218,000000,5.1,5.17,4.93,5.1,502300,0
+NPKI.US,D,20071219,000000,5.08,5.18,4.99,5.13,192900,0
+NPKI.US,D,20071220,000000,5.17,5.33,5.03,5.31,239200,0
+NPKI.US,D,20071221,000000,5.38,5.54,5.38,5.48,729400,0
+NPKI.US,D,20071224,000000,5.51,5.57,5.48,5.57,105600,0
+NPKI.US,D,20071226,000000,5.5,5.67,5.49,5.55,332650,0
+NPKI.US,D,20071227,000000,5.51,5.6,5.21,5.21,326600,0
+NPKI.US,D,20071228,000000,5.22,5.35,5.21,5.31,374370,0
+NPKI.US,D,20071231,000000,5.33,5.46,5.19,5.45,386248,0
+NPKI.US,D,20080102,000000,5.45,5.47,5.32,5.4,393800,0
+NPKI.US,D,20080103,000000,5.4,5.48,5.34,5.36,323151,0
+NPKI.US,D,20080104,000000,5.3,5.33,5.02,5.03,349300,0
+NPKI.US,D,20080107,000000,5.03,5.18,4.97,4.99,408102,0
+NPKI.US,D,20080108,000000,5.01,5.05,4.79,4.85,368098,0
+NPKI.US,D,20080109,000000,4.76,4.97,4.47,4.89,1059558,0
+NPKI.US,D,20080110,000000,4.8,4.9,4.62,4.83,426200,0
+NPKI.US,D,20080111,000000,4.76,4.77,4.62,4.62,198012,0
+NPKI.US,D,20080114,000000,4.66,4.78,4.43,4.71,306355,0
+NPKI.US,D,20080115,000000,4.62,4.68,4.55,4.59,251000,0
+NPKI.US,D,20080116,000000,4.55,4.69,4.5,4.54,463800,0
+NPKI.US,D,20080117,000000,4.59,4.59,4.34,4.34,237902,0
+NPKI.US,D,20080118,000000,4.37,4.37,4.05,4.2,566758,0
+NPKI.US,D,20080122,000000,4.03,4.36,4.01,4.07,399895,0
+NPKI.US,D,20080123,000000,3.93,4.1,3.76,4,739700,0
+NPKI.US,D,20080124,000000,4.06,4.13,3.97,3.99,368588,0
+NPKI.US,D,20080125,000000,4.08,4.28,4.05,4.12,515710,0
+NPKI.US,D,20080128,000000,4.13,4.59,4.04,4.59,427500,0
+NPKI.US,D,20080129,000000,4.65,4.85,4.4,4.73,738704,0
+NPKI.US,D,20080130,000000,4.67,4.96,4.55,4.62,482300,0
+NPKI.US,D,20080131,000000,4.52,4.95,4.52,4.87,666100,0
+NPKI.US,D,20080201,000000,4.92,4.92,4.62,4.74,427200,0
+NPKI.US,D,20080204,000000,4.7,4.83,4.61,4.83,369200,0
+NPKI.US,D,20080205,000000,4.7,4.82,4.56,4.57,203377,0
+NPKI.US,D,20080206,000000,4.64,4.75,4.46,4.52,268600,0
+NPKI.US,D,20080207,000000,4.53,4.79,4.48,4.79,312600,0
+NPKI.US,D,20080208,000000,4.77,4.9,4.7,4.79,458200,0
+NPKI.US,D,20080211,000000,4.78,4.79,4.56,4.73,220300,0
+NPKI.US,D,20080212,000000,4.76,4.8,4.67,4.77,160800,0
+NPKI.US,D,20080213,000000,4.81,5.11,4.73,5.11,312032,0
+NPKI.US,D,20080214,000000,5.13,5.14,4.99,4.99,236300,0
+NPKI.US,D,20080215,000000,4.97,4.98,4.65,4.83,289854,0
+NPKI.US,D,20080219,000000,4.91,5.05,4.83,5.04,264261,0
+NPKI.US,D,20080220,000000,5.02,5.49,4.95,5.48,446245,0
+NPKI.US,D,20080221,000000,5.44,5.5,4.98,5.02,393135,0
+NPKI.US,D,20080222,000000,5.11,5.15,4.7,4.78,443100,0
+NPKI.US,D,20080225,000000,4.77,4.82,4.51,4.74,524656,0
+NPKI.US,D,20080226,000000,4.72,5.35,4.67,5.22,483723,0
+NPKI.US,D,20080227,000000,5.14,5.19,4.38,4.38,1063694,0
+NPKI.US,D,20080228,000000,4.38,4.74,4.38,4.72,620270,0
+NPKI.US,D,20080229,000000,4.72,4.73,4.41,4.43,585648,0
+NPKI.US,D,20080303,000000,4.4,4.6,4.29,4.51,449804,0
+NPKI.US,D,20080304,000000,4.52,4.67,4.41,4.49,805900,0
+NPKI.US,D,20080305,000000,4.56,4.71,4.47,4.7,379400,0
+NPKI.US,D,20080306,000000,4.66,4.77,4.55,4.61,608200,0
+NPKI.US,D,20080307,000000,4.53,4.73,4.53,4.58,390300,0
+NPKI.US,D,20080310,000000,4.67,4.67,4.51,4.59,344775,0
+NPKI.US,D,20080311,000000,4.7,4.89,4.58,4.89,344113,0
+NPKI.US,D,20080312,000000,4.8,4.85,4.64,4.66,315000,0
+NPKI.US,D,20080313,000000,4.59,4.84,4.55,4.84,370953,0
+NPKI.US,D,20080314,000000,4.87,4.92,4.6,4.68,542700,0
+NPKI.US,D,20080317,000000,4.5,4.99,4.49,4.78,390676,0
+NPKI.US,D,20080318,000000,4.94,5.14,4.84,5.05,539368,0
+NPKI.US,D,20080319,000000,5.08,5.08,4.64,4.64,428200,0
+NPKI.US,D,20080320,000000,4.66,5,4.55,4.68,1369170,0
+NPKI.US,D,20080324,000000,4.64,4.96,4.59,4.85,383700,0
+NPKI.US,D,20080325,000000,4.81,5.03,4.81,5.02,390010,0
+NPKI.US,D,20080326,000000,4.96,5.2,4.9,5.2,620300,0
+NPKI.US,D,20080327,000000,5.19,5.21,4.98,5.02,669803,0
+NPKI.US,D,20080328,000000,5,5.08,4.92,4.97,456276,0
+NPKI.US,D,20080331,000000,4.92,5.2,4.92,5.1,293200,0
+NPKI.US,D,20080401,000000,5.23,5.24,5,5.1,767045,0
+NPKI.US,D,20080402,000000,5.1,5.21,4.94,5.1,385800,0
+NPKI.US,D,20080403,000000,4.99,5.13,4.98,5.13,327500,0
+NPKI.US,D,20080404,000000,5.17,5.35,5.14,5.29,270055,0
+NPKI.US,D,20080407,000000,5.33,5.4,5.29,5.29,172200,0
+NPKI.US,D,20080408,000000,5.41,5.55,5.32,5.52,325025,0
+NPKI.US,D,20080409,000000,5.51,5.59,5.21,5.27,279985,0
+NPKI.US,D,20080410,000000,5.28,5.61,5.28,5.61,471945,0
+NPKI.US,D,20080411,000000,5.55,5.55,5.24,5.24,357566,0
+NPKI.US,D,20080414,000000,5.29,5.55,5.24,5.47,311000,0
+NPKI.US,D,20080415,000000,5.52,5.57,5.45,5.55,328700,0
+NPKI.US,D,20080416,000000,5.62,5.82,5.57,5.77,531520,0
+NPKI.US,D,20080417,000000,5.73,5.78,5.63,5.67,141110,0
+NPKI.US,D,20080418,000000,5.75,5.87,5.64,5.84,420617,0
+NPKI.US,D,20080421,000000,5.89,5.9,5.63,5.68,268811,0
+NPKI.US,D,20080422,000000,5.68,5.78,5.35,5.49,431357,0
+NPKI.US,D,20080423,000000,5.52,5.67,5.46,5.63,205179,0
+NPKI.US,D,20080424,000000,5.65,5.94,5.51,5.74,337239,0
+NPKI.US,D,20080425,000000,5.79,5.83,5.56,5.79,295354,0
+NPKI.US,D,20080428,000000,5.7,5.83,5.56,5.64,337204,0
+NPKI.US,D,20080429,000000,5.66,5.66,5.47,5.47,207176,0
+NPKI.US,D,20080430,000000,5.51,5.59,5.34,5.49,323795,0
+NPKI.US,D,20080501,000000,5.42,5.57,5.36,5.41,366060,0
+NPKI.US,D,20080502,000000,5.48,6.15,5.43,5.51,1187819,0
+NPKI.US,D,20080505,000000,5.84,6.05,5.8,5.99,649785,0
+NPKI.US,D,20080506,000000,6.04,6.11,5.89,6.08,611330,0
+NPKI.US,D,20080507,000000,6.02,6.11,5.82,5.84,387960,0
+NPKI.US,D,20080508,000000,5.91,6.2,5.9,6.2,536174,0
+NPKI.US,D,20080509,000000,6.27,6.31,6.13,6.24,505532,0
+NPKI.US,D,20080512,000000,6.25,6.48,6.17,6.35,503529,0
+NPKI.US,D,20080513,000000,6.4,6.65,6.38,6.56,582191,0
+NPKI.US,D,20080514,000000,6.54,6.89,6.54,6.67,1205196,0
+NPKI.US,D,20080515,000000,6.69,6.84,6.68,6.73,581660,0
+NPKI.US,D,20080516,000000,6.9,6.91,6.65,6.74,833234,0
+NPKI.US,D,20080519,000000,6.72,6.8,6.55,6.65,833882,0
+NPKI.US,D,20080520,000000,6.52,6.64,6.25,6.52,675137,0
+NPKI.US,D,20080521,000000,6.55,6.87,6.55,6.62,528123,0
+NPKI.US,D,20080522,000000,6.68,6.71,6.48,6.52,412892,0
+NPKI.US,D,20080523,000000,6.48,6.55,6.38,6.4,250554,0
+NPKI.US,D,20080527,000000,6.32,6.7,6.32,6.7,375635,0
+NPKI.US,D,20080528,000000,6.74,7.7,6.65,7.7,1474667,0
+NPKI.US,D,20080529,000000,7.77,7.77,6.92,6.96,1535499,0
+NPKI.US,D,20080530,000000,6.95,7.16,6.8,7.05,672694,0
+NPKI.US,D,20080602,000000,7.09,7.75,7.02,7.45,2208250,0
+NPKI.US,D,20080603,000000,7.5,8.1,7.29,7.98,2903020,0
+NPKI.US,D,20080604,000000,7.98,8,7.47,7.65,1216213,0
+NPKI.US,D,20080605,000000,7.7,8.23,7.62,8.2,1046094,0
+NPKI.US,D,20080606,000000,8.18,8.19,7.85,7.87,651723,0
+NPKI.US,D,20080609,000000,8.14,8.26,7.68,8.26,782053,0
+NPKI.US,D,20080610,000000,8.24,8.29,7.88,7.89,1244667,0
+NPKI.US,D,20080611,000000,7.89,7.97,7.76,7.86,1068303,0
+NPKI.US,D,20080612,000000,7.78,8.03,7.74,7.97,532250,0
+NPKI.US,D,20080613,000000,8.11,8.15,7.91,8.1,495329,0
+NPKI.US,D,20080616,000000,8.05,8.07,7.91,7.95,684761,0
+NPKI.US,D,20080617,000000,7.89,8.1,7.78,8.1,396046,0
+NPKI.US,D,20080618,000000,7.95,8.1,7.78,8.09,431789,0
+NPKI.US,D,20080619,000000,8.17,8.41,7.98,8.14,915175,0
+NPKI.US,D,20080620,000000,8.2,8.23,7.86,8.1,1040957,0
+NPKI.US,D,20080623,000000,8.12,8.12,7.83,8.01,526755,0
+NPKI.US,D,20080624,000000,7.89,8.04,7.73,7.75,670022,0
+NPKI.US,D,20080625,000000,7.75,7.99,7.65,7.92,474758,0
+NPKI.US,D,20080626,000000,7.96,8.04,7.75,8,572659,0
+NPKI.US,D,20080627,000000,8.01,8.09,7.82,7.93,1595882,0
+NPKI.US,D,20080630,000000,7.89,8.09,7.83,7.86,571067,0
+NPKI.US,D,20080701,000000,7.8,7.93,7.55,7.82,471485,0
+NPKI.US,D,20080702,000000,7.77,7.89,7.18,7.33,876456,0
+NPKI.US,D,20080703,000000,7.23,7.41,7.03,7.2,322151,0
+NPKI.US,D,20080707,000000,7.11,7.35,6.65,6.95,735725,0
+NPKI.US,D,20080708,000000,6.85,6.93,6.42,6.92,619910,0
+NPKI.US,D,20080709,000000,6.96,6.97,6.65,6.66,311362,0
+NPKI.US,D,20080710,000000,6.72,7.07,6.56,7.01,779447,0
+NPKI.US,D,20080711,000000,6.77,7.23,6.65,7.2,516118,0
+NPKI.US,D,20080714,000000,7.2,7.24,6.92,7.16,273146,0
+NPKI.US,D,20080715,000000,6.99,7.41,6.88,7.05,468759,0
+NPKI.US,D,20080716,000000,7.12,7.29,7.03,7.13,390385,0
+NPKI.US,D,20080717,000000,7.15,7.36,7.09,7.27,553582,0
+NPKI.US,D,20080718,000000,7.31,7.38,7.19,7.29,475790,0
+NPKI.US,D,20080721,000000,7.33,7.5,7.2,7.5,291095,0
+NPKI.US,D,20080722,000000,7.45,7.75,7.38,7.66,576690,0
+NPKI.US,D,20080723,000000,7.71,7.74,7.53,7.59,758575,0
+NPKI.US,D,20080724,000000,7.74,7.74,7.32,7.37,730151,0
+NPKI.US,D,20080725,000000,7.25,7.48,7.25,7.35,694871,0
+NPKI.US,D,20080728,000000,7.28,7.32,7.14,7.3,1077530,0
+NPKI.US,D,20080729,000000,7.35,7.4,6.73,7.07,1360806,0
+NPKI.US,D,20080730,000000,7.09,7.43,7.05,7.43,560382,0
+NPKI.US,D,20080731,000000,6.8,7.5,6.8,7.32,652902,0
+NPKI.US,D,20080801,000000,7.49,8.1,7.32,8.01,1138141,0
+NPKI.US,D,20080804,000000,8,8.19,7.76,7.9,1756201,0
+NPKI.US,D,20080805,000000,7.82,8.15,7.82,7.99,984097,0
+NPKI.US,D,20080806,000000,7.96,8.25,7.91,8.2,1354762,0
+NPKI.US,D,20080807,000000,8.25,8.57,8.13,8.41,895461,0
+NPKI.US,D,20080808,000000,8.47,8.47,8.07,8.43,792128,0
+NPKI.US,D,20080811,000000,8.5,8.65,8.4,8.49,1283141,0
+NPKI.US,D,20080812,000000,8.51,8.55,8.38,8.43,707287,0
+NPKI.US,D,20080813,000000,8.51,8.76,8.36,8.76,1488035,0
+NPKI.US,D,20080814,000000,8.65,8.92,8.53,8.82,1057854,0
+NPKI.US,D,20080815,000000,8.8,8.8,8.17,8.34,624795,0
+NPKI.US,D,20080818,000000,8.35,8.48,8.11,8.2,599325,0
+NPKI.US,D,20080819,000000,8.01,8.34,8,8.28,544968,0
+NPKI.US,D,20080820,000000,8.32,8.55,8.31,8.39,685117,0
+NPKI.US,D,20080821,000000,8.41,8.43,8.3,8.4,677546,0
+NPKI.US,D,20080822,000000,8.41,8.51,8.36,8.49,830988,0
+NPKI.US,D,20080825,000000,8.49,8.49,8.35,8.42,536900,0
+NPKI.US,D,20080826,000000,8.43,8.54,8.41,8.46,377979,0
+NPKI.US,D,20080827,000000,8.45,8.72,8.3,8.71,468761,0
+NPKI.US,D,20080828,000000,8.75,8.84,8.54,8.83,481796,0
+NPKI.US,D,20080829,000000,8.81,8.89,8.53,8.58,331607,0
+NPKI.US,D,20080902,000000,8.41,8.66,8.02,8.1,855829,0
+NPKI.US,D,20080903,000000,8.03,8.03,7.39,7.48,1531139,0
+NPKI.US,D,20080904,000000,7.47,7.65,7.21,7.24,978239,0
+NPKI.US,D,20080905,000000,7.17,7.35,7.05,7.19,1519152,0
+NPKI.US,D,20080908,000000,7.79,7.83,7.05,7.16,764856,0
+NPKI.US,D,20080909,000000,7.11,7.18,6.64,6.66,790472,0
+NPKI.US,D,20080910,000000,6.92,7.01,6.7,6.81,884586,0
+NPKI.US,D,20080911,000000,6.75,6.96,6.56,6.77,1275299,0
+NPKI.US,D,20080912,000000,6.76,7.02,6.76,6.93,945671,0
+NPKI.US,D,20080915,000000,6.81,6.89,6.44,6.47,758641,0
+NPKI.US,D,20080916,000000,6.29,6.71,6.21,6.71,870700,0
+NPKI.US,D,20080917,000000,6.64,6.72,5.99,5.99,886303,0
+NPKI.US,D,20080918,000000,6.16,6.3,5.95,6.16,1257663,0
+NPKI.US,D,20080919,000000,6.58,7.15,6.44,7.13,3008812,0
+NPKI.US,D,20080922,000000,7.17,7.68,7.07,7.29,556620,0
+NPKI.US,D,20080923,000000,7.21,7.29,6.86,6.86,464067,0
+NPKI.US,D,20080924,000000,6.91,7.02,6.8,6.87,327227,0
+NPKI.US,D,20080925,000000,6.84,7.22,6.84,7.09,392309,0
+NPKI.US,D,20080926,000000,6.9,7,6.57,6.98,472564,0
+NPKI.US,D,20080929,000000,6.84,7.16,6.31,6.7,982046,0
+NPKI.US,D,20080930,000000,6.9,7.46,6.8,7.3,1104800,0
+NPKI.US,D,20081001,000000,7.2,7.25,6.87,7.01,640656,0
+NPKI.US,D,20081002,000000,7.01,7.21,6.33,6.37,787268,0
+NPKI.US,D,20081003,000000,6.45,6.79,6.13,6.19,639559,0
+NPKI.US,D,20081006,000000,6,6.02,5.33,5.83,648106,0
+NPKI.US,D,20081007,000000,5.98,6.06,5.22,5.27,548903,0
+NPKI.US,D,20081008,000000,5.09,5.39,4.81,5.08,926093,0
+NPKI.US,D,20081009,000000,5.27,5.32,4.61,4.61,687320,0
+NPKI.US,D,20081010,000000,4.12,5.53,4,5.2,1063953,0
+NPKI.US,D,20081013,000000,5.53,5.85,5.29,5.75,1005668,0
+NPKI.US,D,20081014,000000,6,6.1,5.5,5.9,1551863,0
+NPKI.US,D,20081015,000000,5.39,5.81,5.35,5.4,938367,0
+NPKI.US,D,20081016,000000,5.48,5.77,5.11,5.48,1477526,0
+NPKI.US,D,20081017,000000,4.96,5.78,4.9,5.46,734131,0
+NPKI.US,D,20081020,000000,5.79,5.85,5.42,5.76,648941,0
+NPKI.US,D,20081021,000000,5.78,6.07,5.5,5.65,701619,0
+NPKI.US,D,20081022,000000,5.26,5.57,4.96,5.15,762516,0
+NPKI.US,D,20081023,000000,5.24,5.51,4.87,5.14,721432,0
+NPKI.US,D,20081024,000000,4.64,4.92,4.36,4.64,703099,0
+NPKI.US,D,20081027,000000,4.53,4.65,4.18,4.2,734068,0
+NPKI.US,D,20081028,000000,4.38,4.85,4.13,4.85,649802,0
+NPKI.US,D,20081029,000000,4.87,5,4.56,4.79,1009086,0
+NPKI.US,D,20081030,000000,4.79,5.77,4.79,5.72,754049,0
+NPKI.US,D,20081031,000000,5.73,5.82,5.18,5.75,781677,0
+NPKI.US,D,20081103,000000,5.67,5.77,5.35,5.4,723684,0
+NPKI.US,D,20081104,000000,5.51,5.52,5.03,5.3,1068926,0
+NPKI.US,D,20081105,000000,5.17,5.33,5.05,5.11,578745,0
+NPKI.US,D,20081106,000000,4.98,4.99,4.22,4.53,1394392,0
+NPKI.US,D,20081107,000000,4.58,4.84,4.46,4.84,421962,0
+NPKI.US,D,20081110,000000,5.01,5.17,4.7,4.77,351409,0
+NPKI.US,D,20081111,000000,4.63,4.8,4.5,4.57,351468,0
+NPKI.US,D,20081112,000000,4.45,4.55,4.15,4.15,356928,0
+NPKI.US,D,20081113,000000,4.17,4.48,3.85,4.41,998682,0
+NPKI.US,D,20081114,000000,4.39,4.41,3.94,3.95,461671,0
+NPKI.US,D,20081117,000000,3.93,4.13,3.93,3.96,450571,0
+NPKI.US,D,20081118,000000,4,4.24,3.88,4.05,782841,0
+NPKI.US,D,20081119,000000,4.02,4.15,3.65,3.65,635473,0
+NPKI.US,D,20081120,000000,3.79,3.79,3.3,3.3,840073,0
+NPKI.US,D,20081121,000000,3.44,3.52,3.04,3.52,848103,0
+NPKI.US,D,20081124,000000,3.03,3.98,3.03,3.93,705639,0
+NPKI.US,D,20081125,000000,3.92,4.04,3.65,4.04,678838,0
+NPKI.US,D,20081126,000000,3.9,4.59,3.79,4.59,536846,0
+NPKI.US,D,20081128,000000,4.5,4.63,4.38,4.6,269105,0
+NPKI.US,D,20081201,000000,4.47,4.47,3.56,3.57,598229,0
+NPKI.US,D,20081202,000000,3.66,4.08,3.52,3.73,755469,0
+NPKI.US,D,20081203,000000,3.65,4.09,3.63,4.03,566246,0
+NPKI.US,D,20081204,000000,3.98,4.21,3.64,3.77,760863,0
+NPKI.US,D,20081205,000000,3.66,3.88,3.46,3.74,752372,0
+NPKI.US,D,20081208,000000,3.9,4.08,3.76,4.03,574085,0
+NPKI.US,D,20081209,000000,3.9,4.16,3.75,3.76,601998,0
+NPKI.US,D,20081210,000000,3.83,4,3.69,3.84,910882,0
+NPKI.US,D,20081211,000000,4.1,4.17,3.52,3.58,964374,0
+NPKI.US,D,20081212,000000,3.47,3.86,3.44,3.8,678455,0
+NPKI.US,D,20081215,000000,3.92,3.98,3.63,3.68,542035,0
+NPKI.US,D,20081216,000000,3.77,4.07,3.64,4.07,518081,0
+NPKI.US,D,20081217,000000,3.97,4.25,3.97,4.12,437348,0
+NPKI.US,D,20081218,000000,4.11,4.22,3.75,3.79,543212,0
+NPKI.US,D,20081219,000000,3.93,4.12,3.81,3.85,775156,0
+NPKI.US,D,20081222,000000,3.98,4,3.61,3.83,372935,0
+NPKI.US,D,20081223,000000,3.86,3.95,3.53,3.55,452422,0
+NPKI.US,D,20081224,000000,3.64,3.65,3.4,3.52,242739,0
+NPKI.US,D,20081226,000000,3.53,3.58,3.38,3.48,248909,0
+NPKI.US,D,20081229,000000,3.49,3.6,3.29,3.32,552831,0
+NPKI.US,D,20081230,000000,3.35,3.42,2.97,2.98,1530619,0
+NPKI.US,D,20081231,000000,2.98,3.73,2.98,3.7,1345617,0
+NPKI.US,D,20090102,000000,3.66,3.98,3.56,3.93,501449,0
+NPKI.US,D,20090105,000000,3.94,4.25,3.77,4.18,696384,0
+NPKI.US,D,20090106,000000,4.13,4.68,4.13,4.51,487178,0
+NPKI.US,D,20090107,000000,4.44,4.44,4.14,4.24,300658,0
+NPKI.US,D,20090108,000000,4.29,4.5,4.2,4.48,312430,0
+NPKI.US,D,20090109,000000,4.46,4.46,4.2,4.22,419222,0
+NPKI.US,D,20090112,000000,4.18,4.19,4.02,4.03,388123,0
+NPKI.US,D,20090113,000000,4,4.16,3.93,4.13,363293,0
+NPKI.US,D,20090114,000000,4.13,4.2,3.91,4.1,440327,0
+NPKI.US,D,20090115,000000,4.09,4.24,3.9,4.16,480806,0
+NPKI.US,D,20090116,000000,4.22,4.24,3.99,4.21,370563,0
+NPKI.US,D,20090120,000000,4.16,4.17,3.75,3.75,744387,0
+NPKI.US,D,20090121,000000,3.8,4.42,3.75,4.39,429298,0
+NPKI.US,D,20090122,000000,4.22,4.22,3.91,3.98,345138,0
+NPKI.US,D,20090123,000000,3.93,4.21,3.81,4.02,322334,0
+NPKI.US,D,20090126,000000,3.93,4.22,3.84,4.02,501727,0
+NPKI.US,D,20090127,000000,4,4.12,3.85,4.11,349540,0
+NPKI.US,D,20090128,000000,4.19,4.35,4.09,4.35,262172,0
+NPKI.US,D,20090129,000000,4.27,4.31,4.04,4.04,239938,0
+NPKI.US,D,20090130,000000,4.15,4.45,4.04,4.21,597929,0
+NPKI.US,D,20090202,000000,4.24,4.28,4,4.03,393056,0
+NPKI.US,D,20090203,000000,4.2,4.21,3.97,4.13,477506,0
+NPKI.US,D,20090204,000000,4.12,4.3,4.03,4.04,347408,0
+NPKI.US,D,20090205,000000,4.01,4.13,3.89,4.07,350469,0
+NPKI.US,D,20090206,000000,4.08,4.3,4.03,4.29,410233,0
+NPKI.US,D,20090209,000000,4.25,4.33,4.11,4.19,324626,0
+NPKI.US,D,20090210,000000,4.14,4.29,3.81,3.81,496299,0
+NPKI.US,D,20090211,000000,3.97,4,3.8,3.82,394883,0
+NPKI.US,D,20090212,000000,3.75,4.01,3.73,3.96,459378,0
+NPKI.US,D,20090213,000000,3.85,4.16,3.56,4.05,456934,0
+NPKI.US,D,20090217,000000,3.9,3.97,3.76,3.76,420279,0
+NPKI.US,D,20090218,000000,3.82,3.86,3.62,3.64,263379,0
+NPKI.US,D,20090219,000000,3.7,3.78,3.58,3.58,222307,0
+NPKI.US,D,20090220,000000,3.51,3.57,3.27,3.34,382696,0
+NPKI.US,D,20090223,000000,3.45,3.45,2.83,2.84,552672,0
+NPKI.US,D,20090224,000000,2.92,3.13,2.81,3.11,543769,0
+NPKI.US,D,20090225,000000,3.09,3.11,2.96,3,335150,0
+NPKI.US,D,20090226,000000,3.03,3.11,2.88,2.98,243689,0
+NPKI.US,D,20090227,000000,2.91,3.1,2.88,2.97,516614,0
+NPKI.US,D,20090302,000000,2.92,3.53,2.9,2.94,751281,0
+NPKI.US,D,20090303,000000,2.98,3.01,2.59,2.61,924867,0
+NPKI.US,D,20090304,000000,2.68,2.72,2.35,2.63,784312,0
+NPKI.US,D,20090305,000000,2.54,2.62,2.32,2.32,475908,0
+NPKI.US,D,20090306,000000,2.35,2.54,2.3,2.52,406150,0
+NPKI.US,D,20090309,000000,2.48,2.67,2.34,2.34,296542,0
+NPKI.US,D,20090310,000000,2.42,2.59,2.34,2.59,361682,0
+NPKI.US,D,20090311,000000,2.59,2.66,2.49,2.53,217819,0
+NPKI.US,D,20090312,000000,2.52,2.88,2.5,2.83,386360,0
+NPKI.US,D,20090313,000000,2.84,2.85,2.68,2.76,440883,0
+NPKI.US,D,20090316,000000,2.81,2.88,2.65,2.73,249314,0
+NPKI.US,D,20090317,000000,2.72,2.88,2.69,2.88,302982,0
+NPKI.US,D,20090318,000000,2.87,3.04,2.74,2.9,369097,0
+NPKI.US,D,20090319,000000,2.87,3.05,2.86,2.95,379237,0
+NPKI.US,D,20090320,000000,2.98,3,2.46,2.46,1119581,0
+NPKI.US,D,20090323,000000,2.54,2.99,2.54,2.99,474346,0
+NPKI.US,D,20090324,000000,2.91,2.93,2.55,2.55,391505,0
+NPKI.US,D,20090325,000000,2.55,2.84,2.55,2.75,1712290,0
+NPKI.US,D,20090326,000000,2.81,2.93,2.67,2.93,497174,0
+NPKI.US,D,20090327,000000,2.71,2.77,2.6,2.68,1339593,0
+NPKI.US,D,20090330,000000,2.55,2.57,2.37,2.5,827855,0
+NPKI.US,D,20090331,000000,2.53,2.57,2.4,2.53,949701,0
+NPKI.US,D,20090401,000000,2.46,2.59,2.42,2.48,519432,0
+NPKI.US,D,20090402,000000,2.54,2.61,2.42,2.5,755022,0
+NPKI.US,D,20090403,000000,2.48,2.5,2.37,2.44,605162,0
+NPKI.US,D,20090406,000000,2.41,2.42,2.34,2.39,335370,0
+NPKI.US,D,20090407,000000,2.4,2.45,2.29,2.3,430087,0
+NPKI.US,D,20090408,000000,2.35,2.35,2.22,2.35,321491,0
+NPKI.US,D,20090409,000000,2.49,2.62,2.36,2.59,564552,0
+NPKI.US,D,20090413,000000,2.56,2.59,2.5,2.56,365689,0
+NPKI.US,D,20090414,000000,2.58,2.75,2.43,2.47,565404,0
+NPKI.US,D,20090415,000000,2.46,2.54,2.43,2.54,334865,0
+NPKI.US,D,20090416,000000,2.55,2.71,2.52,2.7,392708,0
+NPKI.US,D,20090417,000000,2.71,2.85,2.67,2.82,715150,0
+NPKI.US,D,20090420,000000,2.73,2.77,2.58,2.58,420980,0
+NPKI.US,D,20090421,000000,2.55,2.88,2.5,2.88,380231,0
+NPKI.US,D,20090422,000000,2.8,2.92,2.66,2.77,499789,0
+NPKI.US,D,20090423,000000,2.76,2.84,2.59,2.62,489304,0
+NPKI.US,D,20090424,000000,2.65,2.83,2.61,2.82,498863,0
+NPKI.US,D,20090427,000000,2.73,2.82,2.64,2.74,680174,0
+NPKI.US,D,20090428,000000,2.71,2.87,2.69,2.8,420944,0
+NPKI.US,D,20090429,000000,2.8,3.25,2.8,3.25,536194,0
+NPKI.US,D,20090430,000000,3.29,3.29,2.8,2.8,469758,0
+NPKI.US,D,20090501,000000,2.78,2.99,2.68,2.76,533339,0
+NPKI.US,D,20090504,000000,2.82,2.89,2.75,2.88,616998,0
+NPKI.US,D,20090505,000000,2.86,2.97,2.72,2.8,550535,0
+NPKI.US,D,20090506,000000,2.94,3.05,2.72,2.96,753621,0
+NPKI.US,D,20090507,000000,3.02,3.15,2.74,2.83,405166,0
+NPKI.US,D,20090508,000000,2.87,3.05,2.87,3,435035,0
+NPKI.US,D,20090511,000000,2.84,3.01,2.84,2.97,326390,0
+NPKI.US,D,20090512,000000,2.99,3.03,2.87,2.95,396907,0
+NPKI.US,D,20090513,000000,2.93,2.95,2.78,2.79,321026,0
+NPKI.US,D,20090514,000000,2.82,2.88,2.75,2.79,271744,0
+NPKI.US,D,20090515,000000,2.78,2.85,2.65,2.68,354592,0
+NPKI.US,D,20090518,000000,2.72,2.79,2.7,2.76,302450,0
+NPKI.US,D,20090519,000000,2.7,2.8,2.7,2.77,320638,0
+NPKI.US,D,20090520,000000,2.79,2.93,2.7,2.73,343262,0
+NPKI.US,D,20090521,000000,2.67,2.8,2.62,2.78,500528,0
+NPKI.US,D,20090522,000000,2.8,2.89,2.67,2.68,323781,0
+NPKI.US,D,20090526,000000,2.65,2.92,2.61,2.89,324243,0
+NPKI.US,D,20090527,000000,2.89,3.03,2.83,2.92,418640,0
+NPKI.US,D,20090528,000000,2.95,2.95,2.76,2.86,391078,0
+NPKI.US,D,20090529,000000,2.83,2.9,2.8,2.88,611543,0
+NPKI.US,D,20090601,000000,2.9,2.96,2.65,2.73,1023086,0
+NPKI.US,D,20090602,000000,2.64,2.8,2.55,2.71,2290014,0
+NPKI.US,D,20090603,000000,2.68,2.75,2.67,2.72,507305,0
+NPKI.US,D,20090604,000000,2.75,3.07,2.75,3.05,474771,0
+NPKI.US,D,20090605,000000,3.09,3.31,3.03,3.26,624775,0
+NPKI.US,D,20090608,000000,3.16,3.25,3.04,3.19,311527,0
+NPKI.US,D,20090609,000000,3.22,3.37,3.11,3.3,212686,0
+NPKI.US,D,20090610,000000,3.29,3.33,3.02,3.31,356800,0
+NPKI.US,D,20090611,000000,3.31,3.39,3.25,3.29,376265,0
+NPKI.US,D,20090612,000000,3.26,3.46,3.14,3.46,382652,0
+NPKI.US,D,20090615,000000,3.38,3.42,3.27,3.28,523992,0
+NPKI.US,D,20090616,000000,3.32,3.47,3.25,3.28,379969,0
+NPKI.US,D,20090617,000000,3.28,3.38,3.15,3.22,510249,0
+NPKI.US,D,20090618,000000,3.22,3.25,3,3.11,457389,0
+NPKI.US,D,20090619,000000,3.17,3.18,2.84,2.85,1204828,0
+NPKI.US,D,20090622,000000,2.79,2.92,2.79,2.82,509208,0
+NPKI.US,D,20090623,000000,2.9,2.94,2.62,2.67,524814,0
+NPKI.US,D,20090624,000000,2.7,2.78,2.64,2.72,275746,0
+NPKI.US,D,20090625,000000,2.64,2.82,2.64,2.81,300427,0
+NPKI.US,D,20090626,000000,2.75,2.97,2.75,2.97,668406,0
+NPKI.US,D,20090629,000000,2.97,2.99,2.77,2.9,329847,0
+NPKI.US,D,20090630,000000,2.86,2.91,2.77,2.85,332933,0
+NPKI.US,D,20090701,000000,2.89,2.97,2.82,2.95,762713,0
+NPKI.US,D,20090702,000000,2.94,2.94,2.69,2.83,304972,0
+NPKI.US,D,20090706,000000,2.74,2.74,2.63,2.66,365724,0
+NPKI.US,D,20090707,000000,2.66,2.66,2.46,2.47,530900,0
+NPKI.US,D,20090708,000000,2.45,2.53,2.22,2.28,537299,0
+NPKI.US,D,20090709,000000,2.29,2.47,2.29,2.41,512350,0
+NPKI.US,D,20090710,000000,2.4,2.42,2.3,2.31,271892,0
+NPKI.US,D,20090713,000000,2.32,2.36,2.27,2.34,265838,0
+NPKI.US,D,20090714,000000,2.39,2.53,2.32,2.53,317348,0
+NPKI.US,D,20090715,000000,2.57,2.81,2.54,2.79,345582,0
+NPKI.US,D,20090716,000000,2.76,2.83,2.68,2.8,196320,0
+NPKI.US,D,20090717,000000,2.78,2.84,2.73,2.83,245544,0
+NPKI.US,D,20090720,000000,2.86,2.86,2.59,2.65,374562,0
+NPKI.US,D,20090721,000000,2.66,2.76,2.6,2.7,174078,0
+NPKI.US,D,20090722,000000,2.69,2.74,2.65,2.66,289889,0
+NPKI.US,D,20090723,000000,2.64,2.85,2.64,2.85,418955,0
+NPKI.US,D,20090724,000000,2.82,2.9,2.79,2.9,197125,0
+NPKI.US,D,20090727,000000,2.9,2.94,2.82,2.86,235105,0
+NPKI.US,D,20090728,000000,2.82,2.92,2.78,2.91,169313,0
+NPKI.US,D,20090729,000000,2.88,2.89,2.67,2.68,289244,0
+NPKI.US,D,20090730,000000,2.74,2.95,2.7,2.86,542550,0
+NPKI.US,D,20090731,000000,2.83,2.96,2.63,2.63,546284,0
+NPKI.US,D,20090803,000000,2.66,2.75,2.65,2.7,504823,0
+NPKI.US,D,20090804,000000,2.69,2.9,2.65,2.85,528340,0
+NPKI.US,D,20090805,000000,2.84,2.93,2.66,2.68,313684,0
+NPKI.US,D,20090806,000000,2.69,2.74,2.61,2.64,255540,0
+NPKI.US,D,20090807,000000,2.68,2.7,2.52,2.53,700404,0
+NPKI.US,D,20090810,000000,2.5,2.74,2.5,2.61,283306,0
+NPKI.US,D,20090811,000000,2.61,2.63,2.5,2.52,286297,0
+NPKI.US,D,20090812,000000,2.53,2.63,2.52,2.58,291204,0
+NPKI.US,D,20090813,000000,2.6,2.63,2.55,2.57,348463,0
+NPKI.US,D,20090814,000000,2.57,2.62,2.4,2.4,279114,0
+NPKI.US,D,20090817,000000,2.35,2.4,2.26,2.36,660843,0
+NPKI.US,D,20090818,000000,2.37,2.47,2.35,2.46,213057,0
+NPKI.US,D,20090819,000000,2.41,2.49,2.34,2.4,424305,0
+NPKI.US,D,20090820,000000,2.4,2.45,2.3,2.41,322097,0
+NPKI.US,D,20090821,000000,2.47,2.55,2.41,2.5,622878,0
+NPKI.US,D,20090824,000000,2.52,2.66,2.51,2.65,457553,0
+NPKI.US,D,20090825,000000,2.68,2.72,2.61,2.62,200125,0
+NPKI.US,D,20090826,000000,2.61,2.66,2.57,2.65,214938,0
+NPKI.US,D,20090827,000000,2.65,2.67,2.52,2.61,142951,0
+NPKI.US,D,20090828,000000,2.64,2.81,2.56,2.74,380473,0
+NPKI.US,D,20090831,000000,2.71,2.72,2.6,2.67,408784,0
+NPKI.US,D,20090901,000000,2.64,2.71,2.5,2.53,414032,0
+NPKI.US,D,20090902,000000,2.51,2.58,2.36,2.36,318511,0
+NPKI.US,D,20090903,000000,2.42,2.69,2.42,2.68,612495,0
+NPKI.US,D,20090904,000000,2.65,2.73,2.59,2.72,301354,0
+NPKI.US,D,20090908,000000,2.74,2.76,2.65,2.75,506669,0
+NPKI.US,D,20090909,000000,2.81,2.94,2.71,2.94,420728,0
+NPKI.US,D,20090910,000000,2.94,3.17,2.85,3.11,552486,0
+NPKI.US,D,20090911,000000,3.11,3.46,3.08,3.37,617253,0
+NPKI.US,D,20090914,000000,3.34,3.43,3.18,3.37,900421,0
+NPKI.US,D,20090915,000000,3.35,3.44,3.29,3.35,644489,0
+NPKI.US,D,20090916,000000,3.34,3.47,3.34,3.44,338612,0
+NPKI.US,D,20090917,000000,3.45,3.51,3.32,3.36,943931,0
+NPKI.US,D,20090918,000000,3.38,3.43,3.25,3.42,631043,0
+NPKI.US,D,20090921,000000,3.34,3.36,3.24,3.24,247824,0
+NPKI.US,D,20090922,000000,3.27,3.31,3.15,3.28,491257,0
+NPKI.US,D,20090923,000000,3.28,3.3,3.15,3.18,331659,0
+NPKI.US,D,20090924,000000,3.2,3.22,3,3.1,328514,0
+NPKI.US,D,20090925,000000,3.09,3.19,3.03,3.19,367754,0
+NPKI.US,D,20090928,000000,3.2,3.3,3.16,3.2,241399,0
+NPKI.US,D,20090929,000000,3.19,3.28,3.09,3.23,409251,0
+NPKI.US,D,20090930,000000,3.24,3.27,3.07,3.21,483853,0
+NPKI.US,D,20091001,000000,3.18,3.21,2.99,2.99,397310,0
+NPKI.US,D,20091002,000000,2.93,3.09,2.93,3.08,299008,0
+NPKI.US,D,20091005,000000,3.09,3.21,3.03,3.05,618823,0
+NPKI.US,D,20091006,000000,3.06,3.2,3.05,3.2,346541,0
+NPKI.US,D,20091007,000000,3.18,3.43,3.18,3.42,1192625,0
+NPKI.US,D,20091008,000000,3.47,3.52,3.39,3.39,357985,0
+NPKI.US,D,20091009,000000,3.38,3.42,3.3,3.37,255249,0
+NPKI.US,D,20091012,000000,3.4,3.48,3.31,3.34,350911,0
+NPKI.US,D,20091013,000000,3.34,3.47,3.28,3.47,294936,0
+NPKI.US,D,20091014,000000,3.53,3.59,3.39,3.51,351782,0
+NPKI.US,D,20091015,000000,3.48,3.5,3.35,3.41,197244,0
+NPKI.US,D,20091016,000000,3.37,3.46,3.3,3.4,199396,0
+NPKI.US,D,20091019,000000,3.43,3.47,3.36,3.42,329857,0
+NPKI.US,D,20091020,000000,3.43,3.48,3.25,3.31,297046,0
+NPKI.US,D,20091021,000000,3.25,3.69,3.23,3.4,530326,0
+NPKI.US,D,20091022,000000,3.38,3.5,3.26,3.49,355136,0
+NPKI.US,D,20091023,000000,3.5,3.58,3.24,3.26,390087,0
+NPKI.US,D,20091026,000000,3.28,3.36,3.05,3.09,510587,0
+NPKI.US,D,20091027,000000,3.13,3.17,3.02,3.1,783223,0
+NPKI.US,D,20091028,000000,3.09,3.13,2.95,2.95,592570,0
+NPKI.US,D,20091029,000000,3,3.1,2.92,3.02,373916,0
+NPKI.US,D,20091030,000000,3,3.13,2.88,3.01,834854,0
+NPKI.US,D,20091102,000000,3.04,3.1,2.97,3.07,372028,0
+NPKI.US,D,20091103,000000,3.04,3.31,3.02,3.19,352520,0
+NPKI.US,D,20091104,000000,3.23,3.26,3.09,3.14,290297,0
+NPKI.US,D,20091105,000000,3.15,3.18,3.09,3.15,215040,0
+NPKI.US,D,20091106,000000,3.11,3.13,3.01,3.08,321315,0
+NPKI.US,D,20091109,000000,3.12,3.12,3.03,3.05,295585,0
+NPKI.US,D,20091110,000000,3.02,3.15,3.02,3.05,302628,0
+NPKI.US,D,20091111,000000,3.1,3.12,2.97,3.02,290670,0
+NPKI.US,D,20091112,000000,3,3.02,2.91,2.91,578886,0
+NPKI.US,D,20091113,000000,2.93,2.98,2.81,2.94,530584,0
+NPKI.US,D,20091116,000000,2.96,3.11,2.95,3.06,490721,0
+NPKI.US,D,20091117,000000,3.03,3.03,2.88,2.96,354826,0
+NPKI.US,D,20091118,000000,2.97,3,2.83,2.88,465244,0
+NPKI.US,D,20091119,000000,2.85,2.87,2.81,2.82,507931,0
+NPKI.US,D,20091120,000000,2.8,2.82,2.77,2.79,1014541,0
+NPKI.US,D,20091123,000000,2.83,2.94,2.81,2.84,458483,0
+NPKI.US,D,20091124,000000,2.83,2.85,2.75,2.79,910029,0
+NPKI.US,D,20091125,000000,2.8,2.81,2.71,2.78,1351614,0
+NPKI.US,D,20091127,000000,2.72,2.73,2.63,2.63,425798,0
+NPKI.US,D,20091130,000000,2.63,2.69,2.56,2.68,394251,0
+NPKI.US,D,20091201,000000,2.73,2.74,2.62,2.65,362842,0
+NPKI.US,D,20091202,000000,2.7,3.2,2.7,3.16,3814184,0
+NPKI.US,D,20091203,000000,3.16,3.38,3.09,3.14,737587,0
+NPKI.US,D,20091204,000000,3.16,3.38,3.06,3.25,1914317,0
+NPKI.US,D,20091207,000000,3.26,3.48,3.22,3.43,542696,0
+NPKI.US,D,20091208,000000,3.44,3.49,3.34,3.38,432940,0
+NPKI.US,D,20091209,000000,3.39,3.47,3.25,3.44,339374,0
+NPKI.US,D,20091210,000000,3.45,3.47,3.27,3.34,681749,0
+NPKI.US,D,20091211,000000,3.36,3.51,3.35,3.5,523648,0
+NPKI.US,D,20091214,000000,3.51,3.84,3.51,3.84,557298,0
+NPKI.US,D,20091215,000000,3.8,4.33,3.79,4.19,1320196,0
+NPKI.US,D,20091216,000000,4.2,4.34,4.02,4.07,928836,0
+NPKI.US,D,20091217,000000,4.06,4.22,3.84,4.05,515597,0
+NPKI.US,D,20091218,000000,4.11,4.23,4.03,4.2,1009609,0
+NPKI.US,D,20091221,000000,4.24,4.25,4.16,4.21,454403,0
+NPKI.US,D,20091222,000000,4.2,4.24,4.1,4.16,459895,0
+NPKI.US,D,20091223,000000,4.2,4.3,4.14,4.28,322528,0
+NPKI.US,D,20091224,000000,4.33,4.42,4.25,4.38,155830,0
+NPKI.US,D,20091228,000000,4.38,4.56,4.15,4.29,566915,0
+NPKI.US,D,20091229,000000,4.34,4.35,4.16,4.18,287546,0
+NPKI.US,D,20091230,000000,4.15,4.29,4.15,4.19,748767,0
+NPKI.US,D,20091231,000000,4.2,4.48,4.2,4.23,735708,0
+NPKI.US,D,20100104,000000,4.32,4.48,4.28,4.47,336516,0
+NPKI.US,D,20100105,000000,4.52,4.52,4.27,4.49,1144115,0
+NPKI.US,D,20100106,000000,4.47,4.73,4.47,4.56,790025,0
+NPKI.US,D,20100107,000000,4.54,4.61,4.36,4.6,339999,0
+NPKI.US,D,20100108,000000,4.56,4.63,4.43,4.49,315398,0
+NPKI.US,D,20100111,000000,4.51,4.51,4.41,4.47,534580,0
+NPKI.US,D,20100112,000000,4.41,4.49,4.36,4.39,528804,0
+NPKI.US,D,20100113,000000,4.43,4.45,4.34,4.35,489641,0
+NPKI.US,D,20100114,000000,4.31,4.57,4.23,4.25,1177361,0
+NPKI.US,D,20100115,000000,4.24,4.29,4.08,4.13,972235,0
+NPKI.US,D,20100119,000000,4.11,4.35,4.11,4.3,458265,0
+NPKI.US,D,20100120,000000,4.23,4.34,4.11,4.32,681754,0
+NPKI.US,D,20100121,000000,4.32,4.43,4.19,4.31,908522,0
+NPKI.US,D,20100122,000000,4.29,4.34,4.11,4.14,657913,0
+NPKI.US,D,20100125,000000,4.15,4.42,4.08,4.41,533326,0
+NPKI.US,D,20100126,000000,4.4,4.55,4.21,4.39,402150,0
+NPKI.US,D,20100127,000000,4.35,4.51,4.31,4.42,457010,0
+NPKI.US,D,20100128,000000,4.5,4.5,4.21,4.22,405008,0
+NPKI.US,D,20100129,000000,4.16,4.26,3.91,3.99,458865,0
+NPKI.US,D,20100201,000000,3.99,4.1,3.92,4.09,323985,0
+NPKI.US,D,20100202,000000,4.08,4.1,3.96,4.06,250688,0
+NPKI.US,D,20100203,000000,4.25,4.25,3.9,4.08,406684,0
+NPKI.US,D,20100204,000000,4.05,4.09,3.72,3.78,478499,0
+NPKI.US,D,20100205,000000,3.79,3.83,3.65,3.82,316502,0
+NPKI.US,D,20100208,000000,3.77,3.85,3.6,3.61,306867,0
+NPKI.US,D,20100209,000000,3.67,3.91,3.67,3.91,358079,0
+NPKI.US,D,20100210,000000,3.86,3.92,3.78,3.92,282125,0
+NPKI.US,D,20100211,000000,3.89,4.01,3.84,4,278591,0
+NPKI.US,D,20100212,000000,3.94,4.23,3.87,4.21,357303,0
+NPKI.US,D,20100216,000000,4.24,4.4,4.24,4.4,423037,0
+NPKI.US,D,20100217,000000,4.43,4.43,4.18,4.21,243201,0
+NPKI.US,D,20100218,000000,4.19,4.31,4.16,4.28,313307,0
+NPKI.US,D,20100219,000000,4.48,5.15,4.43,5.01,2316361,0
+NPKI.US,D,20100222,000000,5.1,5.41,4.95,5.13,737370,0
+NPKI.US,D,20100223,000000,5.13,5.23,4.93,4.99,503807,0
+NPKI.US,D,20100224,000000,5,5.24,4.94,5.19,552989,0
+NPKI.US,D,20100225,000000,5.07,5.39,5.05,5.36,524022,0
+NPKI.US,D,20100226,000000,5.38,5.45,5.07,5.17,414934,0
+NPKI.US,D,20100301,000000,5.22,5.85,5.22,5.69,1305548,0
+NPKI.US,D,20100302,000000,5.78,5.78,5.3,5.45,1860624,0
+NPKI.US,D,20100303,000000,5.46,5.6,5.35,5.45,906572,0
+NPKI.US,D,20100304,000000,5.45,5.54,5.3,5.44,235453,0
+NPKI.US,D,20100305,000000,5.47,5.51,5.27,5.35,610696,0
+NPKI.US,D,20100308,000000,5.33,5.35,5.29,5.32,580430,0
+NPKI.US,D,20100309,000000,5.31,5.43,5.25,5.35,1223108,0
+NPKI.US,D,20100310,000000,5.33,5.7,5.33,5.69,1069199,0
+NPKI.US,D,20100311,000000,5.6,5.68,5.47,5.63,293769,0
+NPKI.US,D,20100312,000000,5.68,5.74,5.45,5.61,291517,0
+NPKI.US,D,20100315,000000,5.62,5.67,5.37,5.56,525701,0
+NPKI.US,D,20100316,000000,5.59,5.66,5.46,5.61,204620,0
+NPKI.US,D,20100317,000000,5.61,5.75,5.61,5.73,292362,0
+NPKI.US,D,20100318,000000,5.69,5.79,5.46,5.53,309884,0
+NPKI.US,D,20100319,000000,5.57,5.57,5.34,5.35,625125,0
+NPKI.US,D,20100322,000000,5.39,5.53,5.28,5.48,307595,0
+NPKI.US,D,20100323,000000,5.47,5.47,5.35,5.39,284099,0
+NPKI.US,D,20100324,000000,5.35,5.42,5.25,5.26,223563,0
+NPKI.US,D,20100325,000000,5.3,5.34,4.96,5,599216,0
+NPKI.US,D,20100326,000000,5.03,5.14,4.87,4.91,941000,0
+NPKI.US,D,20100329,000000,4.92,5.04,4.77,4.85,760293,0
+NPKI.US,D,20100330,000000,4.88,4.97,4.85,4.97,960923,0
+NPKI.US,D,20100331,000000,4.94,5.35,4.92,5.25,1151642,0
+NPKI.US,D,20100401,000000,5.27,5.36,5.21,5.25,912184,0
+NPKI.US,D,20100405,000000,5.26,5.37,5.18,5.28,544556,0
+NPKI.US,D,20100406,000000,5.24,5.93,5.24,5.77,1699322,0
+NPKI.US,D,20100407,000000,5.74,6.08,5.74,6.07,885606,0
+NPKI.US,D,20100408,000000,6.03,6.16,5.85,6.12,660991,0
+NPKI.US,D,20100409,000000,6.14,6.2,5.91,6.09,562142,0
+NPKI.US,D,20100412,000000,6.07,6.56,6.03,6.31,1065420,0
+NPKI.US,D,20100413,000000,6.28,6.52,6.18,6.5,963735,0
+NPKI.US,D,20100414,000000,6.53,6.61,6.32,6.6,490633,0
+NPKI.US,D,20100415,000000,6.56,6.79,6.3,6.5,867136,0
+NPKI.US,D,20100416,000000,6.5,6.51,6.25,6.27,640654,0
+NPKI.US,D,20100419,000000,6.14,6.37,5.95,6.12,746843,0
+NPKI.US,D,20100420,000000,6.17,6.42,6.14,6.39,648756,0
+NPKI.US,D,20100421,000000,6.38,6.43,6.27,6.35,581203,0
+NPKI.US,D,20100422,000000,6.29,6.5,6.18,6.5,282233,0
+NPKI.US,D,20100423,000000,6.52,6.64,6.36,6.63,765272,0
+NPKI.US,D,20100426,000000,6.6,6.73,6.49,6.51,251202,0
+NPKI.US,D,20100427,000000,6.45,6.58,6.2,6.21,594634,0
+NPKI.US,D,20100428,000000,6.26,6.55,6.21,6.32,557657,0
+NPKI.US,D,20100429,000000,6.37,6.6,6.3,6.57,820598,0
+NPKI.US,D,20100430,000000,6.59,7.29,6.56,6.68,2156326,0
+NPKI.US,D,20100503,000000,7.09,7.73,6.97,7.73,2703835,0
+NPKI.US,D,20100504,000000,7.64,8.05,7.48,7.8,3286564,0
+NPKI.US,D,20100505,000000,7.51,7.8,7.38,7.51,1166814,0
+NPKI.US,D,20100506,000000,7.43,7.6,6.25,7.07,1552819,0
+NPKI.US,D,20100507,000000,6.98,7.09,6.29,6.42,1734856,0
+NPKI.US,D,20100510,000000,6.9,7.1,6.6,7.04,1219137,0
+NPKI.US,D,20100511,000000,6.9,7.19,6.76,6.94,623569,0
+NPKI.US,D,20100512,000000,6.99,7.27,6.99,7.24,775822,0
+NPKI.US,D,20100513,000000,7.19,7.24,7.02,7.12,372690,0
+NPKI.US,D,20100514,000000,7.11,7.13,6.66,6.92,905415,0
+NPKI.US,D,20100517,000000,6.98,7.17,6.57,6.81,645090,0
+NPKI.US,D,20100518,000000,6.94,7.13,6.37,6.53,1140964,0
+NPKI.US,D,20100519,000000,6.47,6.55,6.09,6.38,553512,0
+NPKI.US,D,20100520,000000,6.15,6.26,5.85,6.22,1150329,0
+NPKI.US,D,20100521,000000,6.09,6.5,5.94,6.28,1125131,0
+NPKI.US,D,20100524,000000,6.29,6.52,6.12,6.16,512884,0
+NPKI.US,D,20100525,000000,5.95,6.17,5.75,6.14,528305,0
+NPKI.US,D,20100526,000000,6.2,6.29,5.96,6.06,662246,0
+NPKI.US,D,20100527,000000,6.23,6.39,6.13,6.39,497366,0
+NPKI.US,D,20100528,000000,6.38,6.51,6.22,6.42,658693,0
+NPKI.US,D,20100601,000000,6.33,6.36,5.77,5.77,1056703,0
+NPKI.US,D,20100602,000000,5.76,6.33,5.75,6.3,1179808,0
+NPKI.US,D,20100603,000000,6.3,6.74,6.23,6.66,2596941,0
+NPKI.US,D,20100604,000000,6.43,6.64,6.18,6.22,991751,0
+NPKI.US,D,20100607,000000,6.16,6.3,5.81,5.82,1149709,0
+NPKI.US,D,20100608,000000,5.84,5.88,5.41,5.81,1227655,0
+NPKI.US,D,20100609,000000,5.85,6.27,5.52,5.61,2014040,0
+NPKI.US,D,20100610,000000,5.81,6.21,5.79,6.19,792239,0
+NPKI.US,D,20100611,000000,6.11,6.31,6,6.3,1252885,0
+NPKI.US,D,20100614,000000,6.81,7.1,6.63,6.86,1949696,0
+NPKI.US,D,20100615,000000,7.09,7.11,6.81,7.04,719206,0
+NPKI.US,D,20100616,000000,6.94,7.11,6.84,6.93,664995,0
+NPKI.US,D,20100617,000000,6.93,7.06,6.85,6.98,842524,0
+NPKI.US,D,20100618,000000,7.04,7.2,6.87,7.16,975438,0
+NPKI.US,D,20100621,000000,7.39,7.42,6.69,6.76,784248,0
+NPKI.US,D,20100622,000000,6.77,6.85,6.62,6.7,1043173,0
+NPKI.US,D,20100623,000000,6.67,7.04,6.52,6.82,1128264,0
+NPKI.US,D,20100624,000000,6.75,6.81,6.45,6.5,1365467,0
+NPKI.US,D,20100625,000000,6.56,6.72,6.42,6.67,872792,0
+NPKI.US,D,20100628,000000,6.76,6.76,6.47,6.47,392823,0
+NPKI.US,D,20100629,000000,6.39,6.39,6.04,6.13,1019031,0
+NPKI.US,D,20100630,000000,6.11,6.4,5.98,6.05,803794,0
+NPKI.US,D,20100701,000000,6.03,6.34,5.97,6.31,1559738,0
+NPKI.US,D,20100702,000000,6.41,7,6.39,6.78,3184164,0
+NPKI.US,D,20100706,000000,7,7.09,6.86,6.9,2473984,0
+NPKI.US,D,20100707,000000,6.92,7.07,6.79,7.04,1257867,0
+NPKI.US,D,20100708,000000,7.17,7.21,6.92,7.05,1019181,0
+NPKI.US,D,20100709,000000,7.02,7.05,6.9,7.03,609602,0
+NPKI.US,D,20100712,000000,6.97,7.03,6.73,6.85,346725,0
+NPKI.US,D,20100713,000000,6.98,7.03,6.79,6.95,850767,0
+NPKI.US,D,20100714,000000,6.93,7.02,6.78,6.95,469035,0
+NPKI.US,D,20100715,000000,6.95,7.03,6.73,7.02,706588,0
+NPKI.US,D,20100716,000000,6.94,7.07,6.8,6.84,1023171,0
+NPKI.US,D,20100719,000000,6.85,7.04,6.72,7.04,647538,0
+NPKI.US,D,20100720,000000,6.89,7.43,6.85,7.38,1672179,0
+NPKI.US,D,20100721,000000,7.48,7.94,7.38,7.65,2132892,0
+NPKI.US,D,20100722,000000,7.84,7.84,7.65,7.7,1090998,0
+NPKI.US,D,20100723,000000,7.63,7.99,7.52,7.98,1169310,0
+NPKI.US,D,20100726,000000,8,8.19,7.87,8.14,1290887,0
+NPKI.US,D,20100727,000000,8.21,8.4,8.17,8.21,2936183,0
+NPKI.US,D,20100728,000000,8.2,8.43,8.02,8.08,1666647,0
+NPKI.US,D,20100729,000000,8.34,8.41,7.93,8.3,1704818,0
+NPKI.US,D,20100730,000000,8.11,8.11,7.54,7.99,2057639,0
+NPKI.US,D,20100802,000000,8,8.3,7.95,8.24,2170651,0
+NPKI.US,D,20100803,000000,8.21,8.72,8.06,8.55,1528798,0
+NPKI.US,D,20100804,000000,8.8,8.81,8.53,8.68,1410880,0
+NPKI.US,D,20100805,000000,8.61,8.78,8.32,8.36,1458254,0
+NPKI.US,D,20100806,000000,8.19,8.31,7.85,8.13,2331396,0
+NPKI.US,D,20100809,000000,8.19,8.46,8.16,8.41,732075,0
+NPKI.US,D,20100810,000000,8.24,8.28,8,8.21,1489635,0
+NPKI.US,D,20100811,000000,7.98,7.98,7.69,7.82,1150659,0
+NPKI.US,D,20100812,000000,7.64,7.97,7.6,7.94,984791,0
+NPKI.US,D,20100813,000000,7.89,8.03,7.84,8,846940,0
+NPKI.US,D,20100816,000000,8,8.25,7.85,8.22,807095,0
+NPKI.US,D,20100817,000000,8.39,8.57,8.16,8.45,644124,0
+NPKI.US,D,20100818,000000,8.54,8.54,8.17,8.27,1543393,0
+NPKI.US,D,20100819,000000,8.21,8.27,8,8.08,1243644,0
+NPKI.US,D,20100820,000000,8.12,8.25,7.98,8.2,1479759,0
+NPKI.US,D,20100823,000000,8.28,8.46,8.14,8.16,1002347,0
+NPKI.US,D,20100824,000000,7.91,8.14,7.61,7.92,1025447,0
+NPKI.US,D,20100825,000000,7.82,7.85,7.6,7.73,979617,0
+NPKI.US,D,20100826,000000,7.79,8.02,7.76,7.88,850247,0
+NPKI.US,D,20100827,000000,8,8.45,7.93,8.37,1124915,0
+NPKI.US,D,20100830,000000,8.3,8.94,8.3,8.62,2330667,0
+NPKI.US,D,20100831,000000,8.59,9.07,8.59,8.73,2032456,0
+NPKI.US,D,20100901,000000,9.01,9.02,8.79,8.95,964595,0
+NPKI.US,D,20100902,000000,8.92,9,8.82,8.98,875653,0
+NPKI.US,D,20100903,000000,9.14,9.14,8.9,9,1208700,0
+NPKI.US,D,20100907,000000,8.92,9.08,8.83,8.93,745837,0
+NPKI.US,D,20100908,000000,8.97,9.22,8.92,9.16,559147,0
+NPKI.US,D,20100909,000000,9.25,9.27,8.9,9.04,829262,0
+NPKI.US,D,20100910,000000,9.13,9.24,9.05,9.15,961710,0
+NPKI.US,D,20100913,000000,9.31,9.45,9.2,9.27,806405,0
+NPKI.US,D,20100914,000000,9.21,9.29,9.12,9.15,508953,0
+NPKI.US,D,20100915,000000,9.1,9.2,8.88,9.16,823514,0
+NPKI.US,D,20100916,000000,9.11,9.22,8.93,8.98,688010,0
+NPKI.US,D,20100917,000000,9.02,9.03,8.63,8.98,727574,0
+NPKI.US,D,20100920,000000,8.73,9.5,8.59,9.42,1599024,0
+NPKI.US,D,20100921,000000,9.4,9.45,9.2,9.33,648606,0
+NPKI.US,D,20100922,000000,9.24,9.37,9,9.03,718962,0
+NPKI.US,D,20100923,000000,8.93,8.96,8.63,8.71,665134,0
+NPKI.US,D,20100924,000000,8.8,9.1,8.79,9.05,514859,0
+NPKI.US,D,20100927,000000,9.04,9.15,8.67,8.7,527203,0
+NPKI.US,D,20100928,000000,8.01,8.11,7.52,8.09,7084930,0
+NPKI.US,D,20100929,000000,8.17,8.45,8.13,8.42,8639393,0
+NPKI.US,D,20100930,000000,8.44,8.49,8.17,8.4,2265618,0
+NPKI.US,D,20101001,000000,8.48,8.6,8.3,8.51,1098898,0
+NPKI.US,D,20101004,000000,8.5,8.6,8.35,8.55,1324172,0
+NPKI.US,D,20101005,000000,8.63,8.7,8.48,8.56,1766152,0
+NPKI.US,D,20101006,000000,8.51,8.53,8.39,8.42,1329262,0
+NPKI.US,D,20101007,000000,8.5,8.54,8.19,8.24,1134405,0
+NPKI.US,D,20101008,000000,8.21,8.84,8.11,8.73,1445754,0
+NPKI.US,D,20101011,000000,8.75,8.75,8.4,8.47,506163,0
+NPKI.US,D,20101012,000000,8.46,8.55,8.3,8.47,871773,0
+NPKI.US,D,20101013,000000,8.55,8.9,8.47,8.75,1772646,0
+NPKI.US,D,20101014,000000,8.76,8.89,8.41,8.61,2013200,0
+NPKI.US,D,20101015,000000,8.72,8.76,8.53,8.59,547288,0
+NPKI.US,D,20101018,000000,8.55,8.72,8.39,8.68,507682,0
+NPKI.US,D,20101019,000000,8.54,8.68,8.13,8.2,1654916,0
+NPKI.US,D,20101020,000000,8.28,8.55,8.28,8.33,861828,0
+NPKI.US,D,20101021,000000,8.45,8.5,8.29,8.35,1457277,0
+NPKI.US,D,20101022,000000,8.39,8.46,8.2,8.29,572740,0
+NPKI.US,D,20101025,000000,8.38,8.61,8.28,8.52,656723,0
+NPKI.US,D,20101026,000000,8.48,8.58,8.38,8.43,282298,0
+NPKI.US,D,20101027,000000,8.42,8.49,8.27,8.44,388836,0
+NPKI.US,D,20101028,000000,8.5,8.51,8.21,8.25,707625,0
+NPKI.US,D,20101029,000000,7.19,7.19,5.49,5.88,19239957,0
+NPKI.US,D,20101101,000000,5.82,6.05,5.12,5.36,9834987,0
+NPKI.US,D,20101102,000000,5.39,5.79,5.27,5.55,4748881,0
+NPKI.US,D,20101103,000000,5.55,5.7,5.54,5.6,1930986,0
+NPKI.US,D,20101104,000000,5.7,5.75,5.39,5.48,2247273,0
+NPKI.US,D,20101105,000000,5.51,5.73,5.49,5.73,1811114,0
+NPKI.US,D,20101108,000000,5.71,5.98,5.71,5.9,1904788,0
+NPKI.US,D,20101109,000000,5.9,6.11,5.9,6,1667497,0
+NPKI.US,D,20101110,000000,6.05,6.11,5.77,5.91,1802729,0
+NPKI.US,D,20101111,000000,5.9,5.95,5.78,5.82,1188431,0
+NPKI.US,D,20101112,000000,5.71,5.89,5.68,5.68,764162,0
+NPKI.US,D,20101115,000000,5.74,5.9,5.64,5.69,1527201,0
+NPKI.US,D,20101116,000000,5.65,5.7,5.42,5.48,1913697,0
+NPKI.US,D,20101117,000000,5.51,5.74,5.43,5.73,2629634,0
+NPKI.US,D,20101118,000000,5.8,5.83,5.51,5.67,1632920,0
+NPKI.US,D,20101119,000000,5.64,5.77,5.51,5.73,877762,0
+NPKI.US,D,20101122,000000,5.71,5.8,5.62,5.73,1147871,0
+NPKI.US,D,20101123,000000,5.69,5.72,5.53,5.6,798262,0
+NPKI.US,D,20101124,000000,5.64,5.75,5.53,5.72,784019,0
+NPKI.US,D,20101126,000000,5.73,5.82,5.69,5.75,254897,0
+NPKI.US,D,20101129,000000,5.71,5.86,5.58,5.83,1075184,0
+NPKI.US,D,20101130,000000,5.75,5.81,5.7,5.72,1778814,0
+NPKI.US,D,20101201,000000,5.83,6.13,5.82,6.05,2182513,0
+NPKI.US,D,20101202,000000,6.04,6.14,6.03,6.06,1340492,0
+NPKI.US,D,20101203,000000,6.02,6.13,5.93,6.11,2155177,0
+NPKI.US,D,20101206,000000,6.12,6.26,6.05,6.21,759302,0
+NPKI.US,D,20101207,000000,6.27,6.32,6.11,6.15,882036,0
+NPKI.US,D,20101208,000000,6.18,6.23,6.12,6.18,727322,0
+NPKI.US,D,20101209,000000,6.2,6.21,6.04,6.1,933011,0
+NPKI.US,D,20101210,000000,6.09,6.19,6.04,6.18,1079034,0
+NPKI.US,D,20101213,000000,6.19,6.4,6.12,6.31,1742773,0
+NPKI.US,D,20101214,000000,6.3,6.34,6.13,6.15,1041871,0
+NPKI.US,D,20101215,000000,6.13,6.17,5.92,5.96,757196,0
+NPKI.US,D,20101216,000000,5.96,5.96,5.65,5.94,1137303,0
+NPKI.US,D,20101217,000000,5.9,5.91,5.78,5.88,1113806,0
+NPKI.US,D,20101220,000000,5.88,6.03,5.88,5.99,760836,0
+NPKI.US,D,20101221,000000,6,6.32,5.99,6.29,1190445,0
+NPKI.US,D,20101222,000000,6.3,6.34,6.08,6.13,753711,0
+NPKI.US,D,20101223,000000,6.16,6.22,6.12,6.18,425347,0
+NPKI.US,D,20101227,000000,6.19,6.21,5.76,5.99,1339576,0
+NPKI.US,D,20101228,000000,5.98,6.05,5.85,6,912681,0
+NPKI.US,D,20101229,000000,6,6.18,5.99,6.17,925395,0
+NPKI.US,D,20101230,000000,6.17,6.2,6.13,6.15,906420,0
+NPKI.US,D,20101231,000000,6.18,6.22,6.16,6.16,572430,0
+NPKI.US,D,20110103,000000,6.23,6.44,6.23,6.41,975630,0
+NPKI.US,D,20110104,000000,6.45,6.49,6.08,6.09,1148894,0
+NPKI.US,D,20110105,000000,6.08,6.08,5.91,5.99,936664,0
+NPKI.US,D,20110106,000000,6.01,6.01,5.53,5.79,3226907,0
+NPKI.US,D,20110107,000000,5.78,5.93,5.73,5.86,941458,0
+NPKI.US,D,20110110,000000,5.83,5.87,5.52,5.6,2596754,0
+NPKI.US,D,20110111,000000,5.64,5.66,5.52,5.53,3603339,0
+NPKI.US,D,20110112,000000,5.61,5.81,5.56,5.79,1645892,0
+NPKI.US,D,20110113,000000,5.81,5.99,5.73,5.89,1159446,0
+NPKI.US,D,20110114,000000,5.9,5.98,5.77,5.94,662517,0
+NPKI.US,D,20110118,000000,5.94,5.99,5.92,5.93,588833,0
+NPKI.US,D,20110119,000000,5.93,5.94,5.77,5.77,704273,0
+NPKI.US,D,20110120,000000,5.74,5.76,5.52,5.74,1044958,0
+NPKI.US,D,20110121,000000,5.79,5.85,5.63,5.64,655320,0
+NPKI.US,D,20110124,000000,5.64,5.76,5.55,5.66,1347834,0
+NPKI.US,D,20110125,000000,5.63,5.66,5.52,5.62,1330831,0
+NPKI.US,D,20110126,000000,5.63,5.87,5.59,5.81,5400950,0
+NPKI.US,D,20110127,000000,5.85,5.96,5.75,5.85,889331,0
+NPKI.US,D,20110128,000000,5.9,6,5.68,5.89,2190337,0
+NPKI.US,D,20110131,000000,5.9,6.05,5.83,5.98,769361,0
+NPKI.US,D,20110201,000000,6.01,6.4,5.89,6.34,2197717,0
+NPKI.US,D,20110202,000000,6.35,6.41,6.12,6.23,802562,0
+NPKI.US,D,20110203,000000,6.2,6.36,6.16,6.31,1873493,0
+NPKI.US,D,20110204,000000,6.26,6.29,5.96,6.04,917128,0
+NPKI.US,D,20110207,000000,6.03,6.17,5.93,6,414214,0
+NPKI.US,D,20110208,000000,5.99,6.03,5.9,6,751742,0
+NPKI.US,D,20110209,000000,5.96,6.03,5.9,6,1278686,0
+NPKI.US,D,20110210,000000,5.96,6.18,5.89,6.15,859549,0
+NPKI.US,D,20110211,000000,6.1,6.25,5.97,5.99,916560,0
+NPKI.US,D,20110214,000000,5.97,6.05,5.91,6.01,998984,0
+NPKI.US,D,20110215,000000,5.97,6.05,5.9,6.01,1040478,0
+NPKI.US,D,20110216,000000,6.04,6.33,6.04,6.22,1135569,0
+NPKI.US,D,20110218,000000,7.14,7.15,6.72,6.81,3668786,0
+NPKI.US,D,20110222,000000,6.93,6.99,6.72,6.87,2750219,0
+NPKI.US,D,20110223,000000,6.95,7.01,6.66,6.8,1612415,0
+NPKI.US,D,20110224,000000,6.78,7.09,6.74,7.02,2058153,0
+NPKI.US,D,20110225,000000,7.1,7.35,6.99,7.26,2176877,0
+NPKI.US,D,20110228,000000,7.21,7.21,6.8,6.98,2168270,0
+NPKI.US,D,20110301,000000,7.03,7.06,6.58,6.73,4885784,0
+NPKI.US,D,20110302,000000,6.76,7.07,6.75,6.99,1905333,0
+NPKI.US,D,20110303,000000,7.05,7.53,7.01,7.51,2722455,0
+NPKI.US,D,20110304,000000,7.5,7.54,7.31,7.4,1533199,0
+NPKI.US,D,20110307,000000,7.5,7.73,7.45,7.58,1982643,0
+NPKI.US,D,20110308,000000,7.56,7.65,7.35,7.52,1015735,0
+NPKI.US,D,20110309,000000,7.51,7.63,7.38,7.46,1187835,0
+NPKI.US,D,20110310,000000,7.29,7.35,6.88,6.95,2235764,0
+NPKI.US,D,20110311,000000,6.89,7.23,6.86,7.09,1069949,0
+NPKI.US,D,20110314,000000,7.02,7.2,6.95,7.18,701628,0
+NPKI.US,D,20110315,000000,6.9,7.07,6.75,6.97,1137546,0
+NPKI.US,D,20110316,000000,6.98,7.25,6.98,7.2,1716671,0
+NPKI.US,D,20110317,000000,7.29,7.33,7.16,7.21,1083666,0
+NPKI.US,D,20110318,000000,7.3,7.57,7.18,7.49,4342653,0
+NPKI.US,D,20110321,000000,7.62,7.75,7.46,7.6,1157130,0
+NPKI.US,D,20110322,000000,7.55,7.67,7.43,7.65,883198,0
+NPKI.US,D,20110323,000000,7.61,7.62,7.47,7.61,1134602,0
+NPKI.US,D,20110324,000000,7.65,7.65,7.45,7.5,636649,0
+NPKI.US,D,20110325,000000,7.49,7.81,7.49,7.67,736669,0
+NPKI.US,D,20110328,000000,7.69,7.88,7.6,7.71,656848,0
+NPKI.US,D,20110329,000000,7.68,7.75,7.61,7.7,703272,0
+NPKI.US,D,20110330,000000,7.84,7.95,7.74,7.75,1208756,0
+NPKI.US,D,20110331,000000,7.86,7.99,7.77,7.86,946558,0
+NPKI.US,D,20110401,000000,7.97,8,7.84,7.89,788183,0
+NPKI.US,D,20110404,000000,7.96,8.29,7.86,7.87,1382646,0
+NPKI.US,D,20110405,000000,7.83,7.9,7.68,7.87,726823,0
+NPKI.US,D,20110406,000000,7.89,7.9,7.65,7.81,1158201,0
+NPKI.US,D,20110407,000000,7.8,7.81,7.49,7.58,1292411,0
+NPKI.US,D,20110408,000000,7.62,7.68,7.41,7.47,1348735,0
+NPKI.US,D,20110411,000000,7.47,7.52,7.2,7.24,1190118,0
+NPKI.US,D,20110412,000000,7.2,7.24,6.88,7.05,853443,0
+NPKI.US,D,20110413,000000,7.07,7.14,6.88,6.89,1357946,0
+NPKI.US,D,20110414,000000,6.89,6.95,6.75,6.89,847386,0
+NPKI.US,D,20110415,000000,6.88,7.19,6.82,7.03,1053982,0
+NPKI.US,D,20110418,000000,6.92,6.94,6.6,6.92,1547411,0
+NPKI.US,D,20110419,000000,6.96,7.16,6.78,7.11,955597,0
+NPKI.US,D,20110420,000000,7.23,7.43,7.2,7.39,1005026,0
+NPKI.US,D,20110421,000000,7.49,7.49,7.22,7.28,804792,0
+NPKI.US,D,20110425,000000,7.3,7.36,7.14,7.33,453722,0
+NPKI.US,D,20110426,000000,7.34,7.74,7.29,7.64,1146961,0
+NPKI.US,D,20110427,000000,7.67,7.74,7.5,7.64,788221,0
+NPKI.US,D,20110428,000000,7.6,7.81,7.59,7.79,1026118,0
+NPKI.US,D,20110429,000000,7.9,9.14,7.86,9.03,4969872,0
+NPKI.US,D,20110502,000000,9.2,9.91,9.06,9.55,4217604,0
+NPKI.US,D,20110503,000000,9.4,9.55,8.56,8.86,2972422,0
+NPKI.US,D,20110504,000000,8.87,8.87,8.44,8.69,1600239,0
+NPKI.US,D,20110505,000000,8.51,9.15,8.31,8.77,1981744,0
+NPKI.US,D,20110506,000000,8.94,9.29,8.7,8.76,1922463,0
+NPKI.US,D,20110509,000000,8.78,9.5,8.72,9.33,2012463,0
+NPKI.US,D,20110510,000000,9.36,9.68,9.36,9.45,1634575,0
+NPKI.US,D,20110511,000000,9.4,9.43,8.8,8.85,1603516,0
+NPKI.US,D,20110512,000000,9.13,9.39,8.94,9.2,2839918,0
+NPKI.US,D,20110513,000000,9.22,9.35,8.84,8.88,1016692,0
+NPKI.US,D,20110516,000000,8.85,9.18,8.77,8.82,1385620,0
+NPKI.US,D,20110517,000000,8.7,9.03,8.63,8.93,1838661,0
+NPKI.US,D,20110518,000000,8.98,9.1,8.7,8.92,1780300,0
+NPKI.US,D,20110519,000000,8.97,9.06,8.81,9,865101,0
+NPKI.US,D,20110520,000000,8.94,9.22,8.81,9.06,1636597,0
+NPKI.US,D,20110523,000000,8.81,8.88,8.64,8.72,1005801,0
+NPKI.US,D,20110524,000000,8.8,8.9,8.7,8.77,957081,0
+NPKI.US,D,20110525,000000,8.73,9.01,8.71,8.95,1797368,0
+NPKI.US,D,20110526,000000,8.95,9.34,8.95,9.29,2017183,0
+NPKI.US,D,20110527,000000,9.35,9.37,9.15,9.32,937116,0
+NPKI.US,D,20110531,000000,9.43,10,9.43,9.71,2521932,0
+NPKI.US,D,20110601,000000,9.61,9.81,9.1,9.23,3381977,0
+NPKI.US,D,20110602,000000,9.23,9.39,9.02,9.27,1340651,0
+NPKI.US,D,20110603,000000,9.05,9.39,8.97,9.17,1175557,0
+NPKI.US,D,20110606,000000,9.13,9.17,8.71,8.74,847345,0
+NPKI.US,D,20110607,000000,8.84,9.01,8.7,8.74,1498303,0
+NPKI.US,D,20110608,000000,8.7,8.9,8.63,8.72,727849,0
+NPKI.US,D,20110609,000000,8.79,9.29,8.79,9.13,913596,0
+NPKI.US,D,20110610,000000,9.05,9.06,8.7,8.73,971192,0
+NPKI.US,D,20110613,000000,8.76,8.91,8.48,8.58,1149632,0
+NPKI.US,D,20110614,000000,8.66,8.83,8.63,8.65,829883,0
+NPKI.US,D,20110615,000000,8.55,8.61,8.15,8.25,1382366,0
+NPKI.US,D,20110616,000000,8.26,8.43,8.06,8.07,1198508,0
+NPKI.US,D,20110617,000000,8.14,8.27,7.97,7.98,1186513,0
+NPKI.US,D,20110620,000000,7.94,8.46,7.85,8.42,1444354,0
+NPKI.US,D,20110621,000000,8.51,8.89,8.47,8.84,1335264,0
+NPKI.US,D,20110622,000000,8.85,9.05,8.79,8.85,1014537,0
+NPKI.US,D,20110623,000000,8.67,9.01,8.4,8.91,1285063,0
+NPKI.US,D,20110624,000000,8.95,9,8.71,8.82,1297492,0
+NPKI.US,D,20110627,000000,8.74,8.76,8.47,8.61,831655,0
+NPKI.US,D,20110628,000000,8.68,9.1,8.62,9.07,1018950,0
+NPKI.US,D,20110629,000000,9.15,9.23,8.97,9.18,1096539,0
+NPKI.US,D,20110630,000000,9.22,9.29,8.98,9.07,1193735,0
+NPKI.US,D,20110701,000000,9.08,9.25,8.99,9.19,641144,0
+NPKI.US,D,20110705,000000,9.17,9.22,8.9,8.94,808354,0
+NPKI.US,D,20110706,000000,8.95,9.03,8.77,8.95,835263,0
+NPKI.US,D,20110707,000000,9.06,9.34,9.06,9.28,914175,0
+NPKI.US,D,20110708,000000,9.08,9.4,9.01,9.39,796670,0
+NPKI.US,D,20110711,000000,9.23,9.25,8.71,8.78,1154395,0
+NPKI.US,D,20110712,000000,8.71,9.11,8.71,8.95,1190564,0
+NPKI.US,D,20110713,000000,9,9.33,8.94,9.02,923639,0
+NPKI.US,D,20110714,000000,9.11,9.23,8.8,8.81,924077,0
+NPKI.US,D,20110715,000000,8.98,9.07,8.83,8.94,762165,0
+NPKI.US,D,20110718,000000,8.92,9.12,8.89,9.04,893187,0
+NPKI.US,D,20110719,000000,9.12,9.35,9.08,9.26,1031972,0
+NPKI.US,D,20110720,000000,9.3,9.3,9.02,9.29,1208674,0
+NPKI.US,D,20110721,000000,9.47,9.85,9.47,9.8,2627437,0
+NPKI.US,D,20110722,000000,9.8,10.09,9.7,9.83,1917518,0
+NPKI.US,D,20110725,000000,9.71,9.97,9.67,9.68,1625654,0
+NPKI.US,D,20110726,000000,9.73,9.96,9.58,9.69,2880622,0
+NPKI.US,D,20110727,000000,9.59,9.71,9.16,9.19,1826019,0
+NPKI.US,D,20110728,000000,9.17,9.63,9.16,9.55,1592985,0
+NPKI.US,D,20110729,000000,9,9.31,8.34,9.29,5139626,0
+NPKI.US,D,20110801,000000,9.53,9.6,9.2,9.52,1732261,0
+NPKI.US,D,20110802,000000,9.46,9.79,9.13,9.14,1464214,0
+NPKI.US,D,20110803,000000,9.12,9.16,8.53,8.84,1803553,0
+NPKI.US,D,20110804,000000,8.68,8.68,7.95,8.01,2430549,0
+NPKI.US,D,20110805,000000,8.14,8.25,7.33,7.62,2491544,0
+NPKI.US,D,20110808,000000,7.27,7.46,6.69,6.69,3233737,0
+NPKI.US,D,20110809,000000,6.88,7.27,6.57,7.27,2568646,0
+NPKI.US,D,20110810,000000,7.08,7.48,6.83,7.13,1942362,0
+NPKI.US,D,20110811,000000,7.24,7.8,7,7.63,1841618,0
+NPKI.US,D,20110812,000000,7.77,8.04,7.59,7.92,1619366,0
+NPKI.US,D,20110815,000000,8.02,8.48,8.01,8.44,1138676,0
+NPKI.US,D,20110816,000000,8.32,8.39,7.99,8.02,1216140,0
+NPKI.US,D,20110817,000000,8.11,8.31,7.92,8.08,666657,0
+NPKI.US,D,20110818,000000,7.72,7.86,7.41,7.52,1154344,0
+NPKI.US,D,20110819,000000,7.19,7.51,7.09,7.2,1265585,0
+NPKI.US,D,20110822,000000,7.47,7.53,7.1,7.15,819033,0
+NPKI.US,D,20110823,000000,7.18,7.64,7,7.62,912681,0
+NPKI.US,D,20110824,000000,7.58,7.73,7.31,7.67,530997,0
+NPKI.US,D,20110825,000000,7.75,7.84,7.26,7.31,757701,0
+NPKI.US,D,20110826,000000,7.23,7.75,7.09,7.62,781786,0
+NPKI.US,D,20110829,000000,7.8,8.08,7.71,8.05,1189071,0
+NPKI.US,D,20110830,000000,8,8.48,7.89,8.38,1486647,0
+NPKI.US,D,20110831,000000,8.45,8.56,8.15,8.28,1100727,0
+NPKI.US,D,20110901,000000,8.27,8.38,7.78,7.87,1119246,0
+NPKI.US,D,20110902,000000,7.59,7.79,7.44,7.65,1065079,0
+NPKI.US,D,20110906,000000,7.24,7.54,7.21,7.51,1008996,0
+NPKI.US,D,20110907,000000,7.65,8.18,7.6,8.15,1488187,0
+NPKI.US,D,20110908,000000,8.06,8.19,7.91,7.98,799035,0
+NPKI.US,D,20110909,000000,7.78,7.91,7.53,7.64,933119,0
+NPKI.US,D,20110912,000000,7.45,7.7,7.38,7.62,959306,0
+NPKI.US,D,20110913,000000,7.66,7.78,7.47,7.71,593984,0
+NPKI.US,D,20110914,000000,7.79,8.09,7.54,7.91,738763,0
+NPKI.US,D,20110915,000000,7.99,8.07,7.79,7.96,487817,0
+NPKI.US,D,20110916,000000,7.98,8.08,7.79,7.94,652432,0
+NPKI.US,D,20110919,000000,7.77,8.1,7.58,7.95,636855,0
+NPKI.US,D,20110920,000000,7.97,8.06,7.65,7.66,683266,0
+NPKI.US,D,20110921,000000,7.64,7.72,7.07,7.07,922154,0
+NPKI.US,D,20110922,000000,6.75,6.86,6.45,6.62,1606795,0
+NPKI.US,D,20110923,000000,6.22,6.48,6.15,6.32,1328450,0
+NPKI.US,D,20110926,000000,6.42,6.6,6.07,6.6,1030776,0
+NPKI.US,D,20110927,000000,6.84,7.05,6.66,6.74,1055346,0
+NPKI.US,D,20110928,000000,6.75,6.81,6.26,6.29,876448,0
+NPKI.US,D,20110929,000000,6.52,6.57,6.11,6.48,1520678,0
+NPKI.US,D,20110930,000000,6.28,6.42,6.09,6.09,1205339,0
+NPKI.US,D,20111003,000000,6.01,6.05,5.49,5.49,1288967,0
+NPKI.US,D,20111004,000000,5.35,5.95,5.19,5.92,1889668,0
+NPKI.US,D,20111005,000000,5.95,6.39,5.9,6.32,1686829,0
+NPKI.US,D,20111006,000000,6.31,6.57,6.25,6.55,1280254,0
+NPKI.US,D,20111007,000000,6.6,6.6,6.24,6.3,1007591,0
+NPKI.US,D,20111010,000000,6.52,7.17,6.5,7.17,1554400,0
+NPKI.US,D,20111011,000000,7.08,7.56,7.07,7.55,1576462,0
+NPKI.US,D,20111012,000000,7.66,7.71,7.27,7.31,1669485,0
+NPKI.US,D,20111013,000000,7.23,7.31,6.97,7.17,1759568,0
+NPKI.US,D,20111014,000000,7.31,7.5,7.26,7.43,2274803,0
+NPKI.US,D,20111017,000000,7.41,8.03,7.41,7.73,2076368,0
+NPKI.US,D,20111018,000000,7.98,8.29,7.78,8.21,2963665,0
+NPKI.US,D,20111019,000000,8.17,8.39,8.03,8.22,1054717,0
+NPKI.US,D,20111020,000000,8.21,8.47,7.88,8.32,1703333,0
+NPKI.US,D,20111021,000000,8.51,8.58,8.2,8.28,1214614,0
+NPKI.US,D,20111024,000000,8.31,8.6,8.25,8.59,1132873,0
+NPKI.US,D,20111025,000000,8.53,8.65,8.24,8.42,856513,0
+NPKI.US,D,20111026,000000,8.65,8.66,8.23,8.54,1018709,0
+NPKI.US,D,20111027,000000,8.87,9.37,8.79,9.34,2821781,0
+NPKI.US,D,20111028,000000,9.31,9.31,8.8,9.23,1818419,0
+NPKI.US,D,20111031,000000,9.15,9.2,8.87,8.93,812605,0
+NPKI.US,D,20111101,000000,8.52,8.78,8.21,8.52,1107081,0
+NPKI.US,D,20111102,000000,8.87,8.93,8.54,8.8,1200375,0
+NPKI.US,D,20111103,000000,8.95,9.47,8.83,9.4,1822517,0
+NPKI.US,D,20111104,000000,9.27,9.87,9.17,9.43,2649045,0
+NPKI.US,D,20111107,000000,9.35,9.57,8.8,9.28,1443790,0
+NPKI.US,D,20111108,000000,9.41,9.46,8.97,9.29,1443909,0
+NPKI.US,D,20111109,000000,8.81,9.24,8.81,8.96,1392838,0
+NPKI.US,D,20111110,000000,9.14,9.29,8.89,9.03,926787,0
+NPKI.US,D,20111111,000000,9.2,9.39,9.07,9.13,945726,0
+NPKI.US,D,20111114,000000,9.12,9.21,8.83,8.94,676470,0
+NPKI.US,D,20111115,000000,8.9,9.26,8.86,9.23,851200,0
+NPKI.US,D,20111116,000000,9.08,9.74,9,9.23,1382437,0
+NPKI.US,D,20111117,000000,9.2,9.3,8.81,8.93,1036696,0
+NPKI.US,D,20111118,000000,8.99,9.13,8.75,8.78,1240817,0
+NPKI.US,D,20111121,000000,8.53,8.68,8.4,8.46,1361000,0
+NPKI.US,D,20111122,000000,8.42,8.59,8.32,8.41,645779,0
+NPKI.US,D,20111123,000000,8.25,8.33,7.93,7.96,1635702,0
+NPKI.US,D,20111125,000000,7.9,8.11,7.81,7.85,434478,0
+NPKI.US,D,20111128,000000,8.27,8.5,8.15,8.37,794626,0
+NPKI.US,D,20111129,000000,8.42,8.42,8.09,8.16,841718,0
+NPKI.US,D,20111130,000000,8.69,8.97,8.39,8.96,1659016,0
+NPKI.US,D,20111201,000000,8.97,9.14,8.75,9.07,1042811,0
+NPKI.US,D,20111202,000000,9.15,9.44,9.13,9.27,1427522,0
+NPKI.US,D,20111205,000000,9.48,9.59,9.27,9.41,1281119,0
+NPKI.US,D,20111206,000000,9.5,9.5,9.21,9.39,624103,0
+NPKI.US,D,20111207,000000,9.45,9.45,9.21,9.37,691265,0
+NPKI.US,D,20111208,000000,9.28,9.36,8.94,8.98,864131,0
+NPKI.US,D,20111209,000000,9.04,9.41,9,9.32,1076198,0
+NPKI.US,D,20111212,000000,9.19,9.19,8.9,9.11,770411,0
+NPKI.US,D,20111213,000000,9.23,9.39,8.54,8.64,1259823,0
+NPKI.US,D,20111214,000000,8.6,8.6,8.09,8.2,1849903,0
+NPKI.US,D,20111215,000000,8.4,8.49,7.96,8.04,1730600,0
+NPKI.US,D,20111216,000000,8.16,8.36,8,8.28,1750902,0
+NPKI.US,D,20111219,000000,8.37,8.54,8.13,8.13,843872,0
+NPKI.US,D,20111220,000000,8.35,8.67,8.34,8.6,1376686,0
+NPKI.US,D,20111221,000000,8.64,9.06,8.45,8.98,1304639,0
+NPKI.US,D,20111222,000000,9.06,9.14,8.92,9.08,679478,0
+NPKI.US,D,20111223,000000,9.13,9.35,9.1,9.34,525829,0
+NPKI.US,D,20111227,000000,9.33,9.55,9.31,9.45,627464,0
+NPKI.US,D,20111228,000000,9.49,9.51,9.2,9.34,1006436,0
+NPKI.US,D,20111229,000000,9.36,9.53,9.3,9.45,1092330,0
+NPKI.US,D,20111230,000000,9.47,9.67,9.42,9.5,686155,0
+NPKI.US,D,20120103,000000,9.79,10.05,9.65,9.81,1274827,0
+NPKI.US,D,20120104,000000,9.77,10.06,9.65,9.95,992203,0
+NPKI.US,D,20120105,000000,9.87,10.35,9.7,10.21,2176439,0
+NPKI.US,D,20120106,000000,10.26,10.33,10.05,10.19,1460049,0
+NPKI.US,D,20120109,000000,10.18,10.4,10.07,10.27,1192498,0
+NPKI.US,D,20120110,000000,10.43,10.62,9.68,9.83,1924488,0
+NPKI.US,D,20120111,000000,9.77,9.94,9.47,9.6,1840819,0
+NPKI.US,D,20120112,000000,9.6,9.72,9.36,9.46,1339258,0
+NPKI.US,D,20120113,000000,9.29,9.38,9.13,9.29,1246475,0
+NPKI.US,D,20120117,000000,9.46,9.63,9.05,9.19,1617171,0
+NPKI.US,D,20120118,000000,9.2,9.35,8.88,9.32,1698584,0
+NPKI.US,D,20120119,000000,9.35,9.57,9.3,9.31,679843,0
+NPKI.US,D,20120120,000000,9.32,9.49,9.25,9.35,782770,0
+NPKI.US,D,20120123,000000,9.37,9.46,9.23,9.3,1208002,0
+NPKI.US,D,20120124,000000,9.23,9.45,9.05,9.42,1791514,0
+NPKI.US,D,20120125,000000,9.43,9.73,9.25,9.71,1563134,0
+NPKI.US,D,20120126,000000,9.8,9.82,8.71,8.8,3035081,0
+NPKI.US,D,20120127,000000,8.66,8.88,8.55,8.82,1713982,0
+NPKI.US,D,20120130,000000,8.69,8.69,8.27,8.3,2789671,0
+NPKI.US,D,20120131,000000,8.35,8.41,8.1,8.14,2694311,0
+NPKI.US,D,20120201,000000,8.25,8.28,7.75,8.17,3084359,0
+NPKI.US,D,20120202,000000,8.23,8.3,7.9,7.98,1776417,0
+NPKI.US,D,20120203,000000,8.19,8.25,8.04,8.2,1196179,0
+NPKI.US,D,20120206,000000,8.17,8.25,8.02,8.22,734965,0
+NPKI.US,D,20120207,000000,8.22,8.62,8.16,8.59,1538957,0
+NPKI.US,D,20120208,000000,8.64,8.69,8.5,8.65,940680,0
+NPKI.US,D,20120209,000000,8.67,8.74,8.45,8.54,1174906,0
+NPKI.US,D,20120210,000000,8.43,8.53,8.15,8.16,1105080,0
+NPKI.US,D,20120213,000000,8.29,8.39,8.06,8.06,818211,0
+NPKI.US,D,20120214,000000,8.08,8.09,7.75,7.94,1873619,0
+NPKI.US,D,20120215,000000,7.99,8.06,7.46,7.75,3673461,0
+NPKI.US,D,20120216,000000,7.78,8.13,7.75,8.1,1712984,0
+NPKI.US,D,20120217,000000,8.05,8.61,7.84,8.18,4803222,0
+NPKI.US,D,20120221,000000,8.25,8.27,7.4,7.88,3400369,0
+NPKI.US,D,20120222,000000,7.89,7.96,7.7,7.88,2701627,0
+NPKI.US,D,20120223,000000,7.9,8.11,7.71,8.07,1321157,0
+NPKI.US,D,20120224,000000,8.12,8.24,8.01,8.11,1744771,0
+NPKI.US,D,20120227,000000,8.06,8.19,7.95,8.12,1569443,0
+NPKI.US,D,20120228,000000,8.14,8.14,7.89,7.97,1670893,0
+NPKI.US,D,20120229,000000,8.02,8.06,7.83,7.87,1670744,0
+NPKI.US,D,20120301,000000,7.88,8.09,7.83,7.84,2489196,0
+NPKI.US,D,20120302,000000,7.85,8.03,7.79,7.84,1306003,0
+NPKI.US,D,20120305,000000,7.8,7.83,7.69,7.76,711905,0
+NPKI.US,D,20120306,000000,7.59,7.59,7.44,7.55,2091913,0
+NPKI.US,D,20120307,000000,7.6,7.61,7.46,7.5,1559866,0
+NPKI.US,D,20120308,000000,7.59,7.82,7.49,7.74,1133053,0
+NPKI.US,D,20120309,000000,7.77,8,7.73,7.79,1054073,0
+NPKI.US,D,20120312,000000,7.72,7.93,7.63,7.68,915532,0
+NPKI.US,D,20120313,000000,7.76,7.8,7.68,7.77,1122033,0
+NPKI.US,D,20120314,000000,7.79,7.9,7.76,7.82,1273023,0
+NPKI.US,D,20120315,000000,7.86,7.96,7.68,7.95,1224837,0
+NPKI.US,D,20120316,000000,8,8.17,7.93,8.03,2447018,0
+NPKI.US,D,20120319,000000,8.04,8.41,7.94,8.35,1787773,0
+NPKI.US,D,20120320,000000,8.25,8.26,7.9,7.94,1614674,0
+NPKI.US,D,20120321,000000,7.94,8.02,7.65,7.94,2461420,0
+NPKI.US,D,20120322,000000,7.81,7.93,7.65,7.75,1994848,0
+NPKI.US,D,20120323,000000,7.76,8.2,7.76,8.16,1696406,0
+NPKI.US,D,20120326,000000,8.26,8.4,8.13,8.37,1206399,0
+NPKI.US,D,20120327,000000,8.36,8.42,8.19,8.25,1151924,0
+NPKI.US,D,20120328,000000,8.23,8.3,8.1,8.18,1720569,0
+NPKI.US,D,20120329,000000,8.08,8.16,7.78,7.98,1682682,0
+NPKI.US,D,20120330,000000,8.07,8.22,8.01,8.19,1367714,0
+NPKI.US,D,20120402,000000,8.15,8.31,8.1,8.27,1204856,0
+NPKI.US,D,20120403,000000,8.25,8.29,8.08,8.18,921881,0
+NPKI.US,D,20120404,000000,8.03,8.16,8,8.01,763459,0
+NPKI.US,D,20120405,000000,8.01,8.1,7.85,7.89,643481,0
+NPKI.US,D,20120409,000000,7.72,7.91,7.64,7.65,790056,0
+NPKI.US,D,20120410,000000,7.67,7.68,7.35,7.39,1549985,0
+NPKI.US,D,20120411,000000,7.51,7.6,7.44,7.47,687700,0
+NPKI.US,D,20120412,000000,7.49,7.71,7.46,7.56,1126315,0
+NPKI.US,D,20120413,000000,7.53,7.53,7.42,7.46,612544,0
+NPKI.US,D,20120416,000000,7.39,7.48,7.1,7.2,1019041,0
+NPKI.US,D,20120417,000000,7.27,7.34,7.14,7.15,1822573,0
+NPKI.US,D,20120418,000000,7.12,7.2,6.91,6.96,949821,0
+NPKI.US,D,20120419,000000,6.97,7.07,6.86,6.95,757221,0
+NPKI.US,D,20120420,000000,7.07,7.18,6.95,7,815291,0
+NPKI.US,D,20120423,000000,6.86,7.05,6.78,7.01,656997,0
+NPKI.US,D,20120424,000000,7.02,7.1,6.92,7,745388,0
+NPKI.US,D,20120425,000000,7.09,7.22,7.05,7.09,1604160,0
+NPKI.US,D,20120426,000000,7.07,7.37,6.99,7.36,1319684,0
+NPKI.US,D,20120427,000000,6.7,6.85,6.47,6.56,4889814,0
+NPKI.US,D,20120430,000000,6.51,6.56,6.33,6.36,2099728,0
+NPKI.US,D,20120501,000000,6.33,6.41,6.28,6.31,1596745,0
+NPKI.US,D,20120502,000000,6.28,6.35,6.21,6.24,1463647,0
+NPKI.US,D,20120503,000000,6.24,6.36,6.21,6.25,1516335,0
+NPKI.US,D,20120504,000000,6.19,6.24,6.03,6.2,1715302,0
+NPKI.US,D,20120507,000000,6.15,6.3,6.07,6.26,1458982,0
+NPKI.US,D,20120508,000000,6.2,6.39,6.11,6.36,2017286,0
+NPKI.US,D,20120509,000000,6.27,6.29,6.15,6.25,1341580,0
+NPKI.US,D,20120510,000000,6.33,6.44,6.23,6.29,627284,0
+NPKI.US,D,20120511,000000,6.21,6.37,6.16,6.22,594685,0
+NPKI.US,D,20120514,000000,6.11,6.15,6,6.08,1057826,0
+NPKI.US,D,20120515,000000,6.1,6.15,5.91,5.96,817605,0
+NPKI.US,D,20120516,000000,5.95,6.14,5.78,5.8,832727,0
+NPKI.US,D,20120517,000000,5.81,5.96,5.75,5.78,1425261,0
+NPKI.US,D,20120518,000000,5.78,5.88,5.73,5.88,1970818,0
+NPKI.US,D,20120521,000000,5.9,6.09,5.84,6,1165467,0
+NPKI.US,D,20120522,000000,6.02,6.1,5.8,5.84,772017,0
+NPKI.US,D,20120523,000000,5.77,6.01,5.68,6.01,621205,0
+NPKI.US,D,20120524,000000,6,6,5.72,5.86,666588,0
+NPKI.US,D,20120525,000000,5.84,5.91,5.71,5.8,537938,0
+NPKI.US,D,20120529,000000,5.85,6.01,5.81,5.98,817807,0
+NPKI.US,D,20120530,000000,5.89,5.93,5.76,5.86,675296,0
+NPKI.US,D,20120531,000000,5.84,5.86,5.65,5.79,582591,0
+NPKI.US,D,20120601,000000,5.63,5.71,5.5,5.53,902768,0
+NPKI.US,D,20120604,000000,5.56,5.56,5.36,5.5,730139,0
+NPKI.US,D,20120605,000000,5.46,5.59,5.43,5.5,978826,0
+NPKI.US,D,20120606,000000,5.61,5.65,5.54,5.57,1152871,0
+NPKI.US,D,20120607,000000,5.65,5.8,5.53,5.55,822280,0
+NPKI.US,D,20120608,000000,5.53,5.58,5.4,5.56,728872,0
+NPKI.US,D,20120611,000000,5.61,5.62,5.31,5.31,956950,0
+NPKI.US,D,20120612,000000,5.37,5.56,5.33,5.54,956159,0
+NPKI.US,D,20120613,000000,5.51,5.67,5.44,5.46,1126360,0
+NPKI.US,D,20120614,000000,5.47,5.58,5.4,5.48,726973,0
+NPKI.US,D,20120615,000000,5.48,5.56,5.39,5.51,995393,0
+NPKI.US,D,20120618,000000,5.44,5.49,5.35,5.4,649636,0
+NPKI.US,D,20120619,000000,5.43,5.78,5.41,5.75,1790871,0
+NPKI.US,D,20120620,000000,5.75,6,5.66,5.96,1195545,0
+NPKI.US,D,20120621,000000,5.94,5.94,5.57,5.63,2121927,0
+NPKI.US,D,20120622,000000,5.67,5.74,5.57,5.66,1199595,0
+NPKI.US,D,20120625,000000,5.55,5.55,5.28,5.3,772451,0
+NPKI.US,D,20120626,000000,5.32,5.45,5.19,5.31,1328368,0
+NPKI.US,D,20120627,000000,5.43,5.6,5.3,5.57,825402,0
+NPKI.US,D,20120628,000000,5.48,6.03,5.46,6.03,834971,0
+NPKI.US,D,20120629,000000,6.11,6.15,5.82,5.9,1340590,0
+NPKI.US,D,20120702,000000,5.92,6.3,5.91,6.3,712283,0
+NPKI.US,D,20120703,000000,6.28,6.36,5.86,6.3,756991,0
+NPKI.US,D,20120705,000000,6.27,6.38,6.17,6.22,489287,0
+NPKI.US,D,20120706,000000,6.13,6.32,6.13,6.25,594967,0
+NPKI.US,D,20120709,000000,6.24,6.37,6.2,6.29,489710,0
+NPKI.US,D,20120710,000000,6.34,6.37,5.82,5.86,526985,0
+NPKI.US,D,20120711,000000,5.9,6,5.75,5.89,747912,0
+NPKI.US,D,20120712,000000,5.84,5.88,5.7,5.84,579603,0
+NPKI.US,D,20120713,000000,5.85,6.27,5.84,6.23,670135,0
+NPKI.US,D,20120716,000000,6.19,6.39,6.13,6.31,607400,0
+NPKI.US,D,20120717,000000,6.34,6.39,6.16,6.35,368278,0
+NPKI.US,D,20120718,000000,6.34,6.48,6.26,6.47,687194,0
+NPKI.US,D,20120719,000000,6.51,6.59,6.35,6.36,608075,0
+NPKI.US,D,20120720,000000,6.37,6.4,6.14,6.29,767547,0
+NPKI.US,D,20120723,000000,6.15,6.24,6.05,6.19,483355,0
+NPKI.US,D,20120724,000000,6.22,6.23,5.91,5.97,588100,0
+NPKI.US,D,20120725,000000,6,6.13,5.92,5.95,353539,0
+NPKI.US,D,20120726,000000,6.08,6.4,6.06,6.4,699555,0
+NPKI.US,D,20120727,000000,6,6.9,5.94,6.73,1833292,0
+NPKI.US,D,20120730,000000,6.74,6.99,6.69,6.9,906960,0
+NPKI.US,D,20120731,000000,6.87,7,6.78,6.83,507956,0
+NPKI.US,D,20120801,000000,6.86,6.87,6.6,6.68,758249,0
+NPKI.US,D,20120802,000000,6.63,6.8,6.57,6.6,675287,0
+NPKI.US,D,20120803,000000,6.75,6.88,6.69,6.81,641502,0
+NPKI.US,D,20120806,000000,6.83,6.97,6.71,6.8,682982,0
+NPKI.US,D,20120807,000000,6.84,6.97,6.71,6.9,878283,0
+NPKI.US,D,20120808,000000,6.88,6.98,6.79,6.85,336606,0
+NPKI.US,D,20120809,000000,6.86,7.1,6.76,7.01,1411535,0
+NPKI.US,D,20120810,000000,7,7.09,6.85,7.04,411216,0
+NPKI.US,D,20120813,000000,7.04,7.21,6.9,7.19,470977,0
+NPKI.US,D,20120814,000000,7.22,7.22,6.96,7.05,463005,0
+NPKI.US,D,20120815,000000,7.01,7.07,6.84,7.02,480197,0
+NPKI.US,D,20120816,000000,7.03,7.18,7.01,7.14,612922,0
+NPKI.US,D,20120817,000000,7.11,7.15,6.99,7.12,592001,0
+NPKI.US,D,20120820,000000,7.07,7.22,6.91,7.04,1111016,0
+NPKI.US,D,20120821,000000,7.09,7.26,7.01,7.22,1205203,0
+NPKI.US,D,20120822,000000,7.18,7.25,7.12,7.17,1168213,0
+NPKI.US,D,20120823,000000,7.15,7.21,7.08,7.18,766978,0
+NPKI.US,D,20120824,000000,7.13,7.21,7.04,7.13,723629,0
+NPKI.US,D,20120827,000000,7.15,7.24,7.08,7.1,570447,0
+NPKI.US,D,20120828,000000,7.09,7.16,6.99,7.05,450960,0
+NPKI.US,D,20120829,000000,7.05,7.13,6.9,7.03,379598,0
+NPKI.US,D,20120830,000000,6.96,7.01,6.71,6.76,413934,0
+NPKI.US,D,20120831,000000,6.81,6.95,6.77,6.88,498401,0
+NPKI.US,D,20120904,000000,6.88,7.17,6.79,7.09,786948,0
+NPKI.US,D,20120905,000000,7.1,7.3,7.03,7.27,1092974,0
+NPKI.US,D,20120906,000000,7.3,7.6,7.3,7.49,947456,0
+NPKI.US,D,20120907,000000,7.61,7.76,7.52,7.74,779359,0
+NPKI.US,D,20120910,000000,7.75,7.8,7.57,7.57,497990,0
+NPKI.US,D,20120911,000000,7.59,7.75,7.48,7.67,380719,0
+NPKI.US,D,20120912,000000,7.66,7.78,7.64,7.77,385548,0
+NPKI.US,D,20120913,000000,7.78,7.97,7.65,7.82,809112,0
+NPKI.US,D,20120914,000000,7.89,8.31,7.86,8.19,1161202,0
+NPKI.US,D,20120917,000000,8.13,8.13,7.86,7.97,634200,0
+NPKI.US,D,20120918,000000,7.92,7.99,7.7,7.79,467749,0
+NPKI.US,D,20120919,000000,7.78,7.92,7.67,7.7,645864,0
+NPKI.US,D,20120920,000000,7.62,7.67,7.47,7.57,525823,0
+NPKI.US,D,20120921,000000,7.7,7.84,7.62,7.66,1365044,0
+NPKI.US,D,20120924,000000,7.61,7.92,7.61,7.73,471147,0
+NPKI.US,D,20120925,000000,7.76,7.78,7.37,7.38,893920,0
+NPKI.US,D,20120926,000000,7.38,7.39,7.14,7.33,770688,0
+NPKI.US,D,20120927,000000,7.36,7.53,7.23,7.41,612927,0
+NPKI.US,D,20120928,000000,7.36,7.52,7.33,7.41,370945,0
+NPKI.US,D,20121001,000000,7.46,7.54,7.4,7.43,320941,0
+NPKI.US,D,20121002,000000,7.45,7.46,7.29,7.33,385890,0
+NPKI.US,D,20121003,000000,7.34,7.34,6.95,6.97,607252,0
+NPKI.US,D,20121004,000000,7.03,7.12,6.92,7.03,416984,0
+NPKI.US,D,20121005,000000,7.06,7.28,7.05,7.08,443570,0
+NPKI.US,D,20121008,000000,7.03,7.16,7.01,7.07,306358,0
+NPKI.US,D,20121009,000000,7.09,7.16,7.03,7.05,324415,0
+NPKI.US,D,20121010,000000,7.03,7.16,6.91,7.01,412076,0
+NPKI.US,D,20121011,000000,7.1,7.16,7.03,7.09,350241,0
+NPKI.US,D,20121012,000000,7.06,7.07,6.85,6.85,449738,0
+NPKI.US,D,20121015,000000,6.85,6.88,6.7,6.75,531681,0
+NPKI.US,D,20121016,000000,6.8,6.87,6.75,6.85,415646,0
+NPKI.US,D,20121017,000000,6.89,7.16,6.89,7.11,569305,0
+NPKI.US,D,20121018,000000,7.09,7.35,7.08,7.29,647270,0
+NPKI.US,D,20121019,000000,7.16,7.16,6.68,6.72,727419,0
+NPKI.US,D,20121022,000000,6.73,6.79,6.46,6.53,625625,0
+NPKI.US,D,20121023,000000,6.45,6.6,6.4,6.54,460581,0
+NPKI.US,D,20121024,000000,6.61,6.74,6.29,6.3,614453,0
+NPKI.US,D,20121025,000000,6.35,6.62,6.3,6.62,351575,0
+NPKI.US,D,20121026,000000,6.63,7.62,6.63,6.71,1948805,0
+NPKI.US,D,20121031,000000,6.85,6.87,6.58,6.79,447990,0
+NPKI.US,D,20121101,000000,6.76,7.02,6.75,6.94,628884,0
+NPKI.US,D,20121102,000000,7,7.16,6.93,7.07,705919,0
+NPKI.US,D,20121105,000000,7.01,7.23,6.94,7.11,405888,0
+NPKI.US,D,20121106,000000,7.16,7.29,7.14,7.25,429775,0
+NPKI.US,D,20121107,000000,7.1,7.18,6.76,6.78,613419,0
+NPKI.US,D,20121108,000000,6.79,6.82,6.52,6.61,671418,0
+NPKI.US,D,20121109,000000,6.59,6.73,6.44,6.58,527715,0
+NPKI.US,D,20121112,000000,6.6,6.77,6.54,6.76,231779,0
+NPKI.US,D,20121113,000000,6.73,6.87,6.64,6.72,346354,0
+NPKI.US,D,20121114,000000,6.72,6.95,6.67,6.74,761111,0
+NPKI.US,D,20121115,000000,6.76,6.93,6.71,6.87,355153,0
+NPKI.US,D,20121116,000000,6.86,6.91,6.56,6.87,401000,0
+NPKI.US,D,20121119,000000,7.03,7.2,6.95,7.17,436752,0
+NPKI.US,D,20121120,000000,7.17,7.33,7.12,7.33,432337,0
+NPKI.US,D,20121121,000000,7.38,7.55,7.33,7.47,432474,0
+NPKI.US,D,20121123,000000,7.52,7.64,7.44,7.57,175297,0
+NPKI.US,D,20121126,000000,7.56,7.66,7.46,7.59,516062,0
+NPKI.US,D,20121127,000000,7.54,7.67,7.47,7.56,500287,0
+NPKI.US,D,20121128,000000,7.45,7.76,7.44,7.7,629194,0
+NPKI.US,D,20121129,000000,7.8,7.9,7.75,7.81,380844,0
+NPKI.US,D,20121130,000000,7.83,7.9,7.73,7.8,711678,0
+NPKI.US,D,20121203,000000,7.88,7.9,7.64,7.7,773679,0
+NPKI.US,D,20121204,000000,7.69,7.88,7.69,7.75,941508,0
+NPKI.US,D,20121205,000000,7.8,7.88,7.68,7.7,860570,0
+NPKI.US,D,20121206,000000,7.69,7.88,7.63,7.87,497746,0
+NPKI.US,D,20121207,000000,7.88,7.88,7.65,7.69,439458,0
+NPKI.US,D,20121210,000000,7.7,7.8,7.64,7.76,274393,0
+NPKI.US,D,20121211,000000,7.8,7.89,7.72,7.86,300898,0
+NPKI.US,D,20121212,000000,7.89,7.9,7.76,7.77,328326,0
+NPKI.US,D,20121213,000000,7.76,7.79,7.6,7.65,409336,0
+NPKI.US,D,20121214,000000,7.6,7.82,7.54,7.74,321392,0
+NPKI.US,D,20121217,000000,7.78,7.85,7.72,7.82,347639,0
+NPKI.US,D,20121218,000000,7.78,8,7.7,7.95,457278,0
+NPKI.US,D,20121219,000000,7.95,7.95,7.77,7.78,520920,0
+NPKI.US,D,20121220,000000,7.76,8.1,7.73,8.01,539764,0
+NPKI.US,D,20121221,000000,7.98,7.99,7.78,7.95,1080793,0
+NPKI.US,D,20121224,000000,7.95,8.01,7.86,7.89,134916,0
+NPKI.US,D,20121226,000000,7.94,8,7.75,7.78,215182,0
+NPKI.US,D,20121227,000000,7.8,7.92,7.71,7.91,392871,0
+NPKI.US,D,20121228,000000,7.84,7.89,7.7,7.77,556712,0
+NPKI.US,D,20121231,000000,7.75,7.94,7.61,7.85,766566,0
+NPKI.US,D,20130102,000000,8.1,8.27,8.03,8.22,1378188,0
+NPKI.US,D,20130103,000000,8.2,8.38,8.12,8.22,692435,0
+NPKI.US,D,20130104,000000,8.27,8.39,8.23,8.29,478083,0
+NPKI.US,D,20130107,000000,8.22,8.31,7.96,8,572534,0
+NPKI.US,D,20130108,000000,7.98,8.02,7.85,7.9,568788,0
+NPKI.US,D,20130109,000000,7.97,8.05,7.79,7.92,453274,0
+NPKI.US,D,20130110,000000,7.97,8.1,7.89,8.05,279881,0
+NPKI.US,D,20130111,000000,8.08,8.14,7.96,8,908178,0
+NPKI.US,D,20130114,000000,7.96,8.08,7.74,7.8,425141,0
+NPKI.US,D,20130115,000000,7.72,7.98,7.7,7.94,474265,0
+NPKI.US,D,20130116,000000,7.89,7.94,7.85,7.88,363803,0
+NPKI.US,D,20130117,000000,7.95,8.25,7.9,8.12,684026,0
+NPKI.US,D,20130118,000000,8.07,8.23,7.92,8.2,548726,0
+NPKI.US,D,20130122,000000,8.16,8.39,8.03,8.38,298257,0
+NPKI.US,D,20130123,000000,8.36,8.38,8.22,8.33,372700,0
+NPKI.US,D,20130124,000000,8.33,8.48,8.27,8.35,276928,0
+NPKI.US,D,20130125,000000,8.42,8.53,8.38,8.53,724846,0
+NPKI.US,D,20130128,000000,8.55,8.59,8.42,8.53,448503,0
+NPKI.US,D,20130129,000000,8.52,8.63,8.49,8.63,615412,0
+NPKI.US,D,20130130,000000,8.6,8.68,8.48,8.51,440079,0
+NPKI.US,D,20130131,000000,8.44,8.7,8.42,8.62,385127,0
+NPKI.US,D,20130201,000000,8.69,8.71,8.56,8.65,299851,0
+NPKI.US,D,20130204,000000,8.53,8.63,8.45,8.56,409493,0
+NPKI.US,D,20130205,000000,8.64,8.82,8.57,8.75,520929,0
+NPKI.US,D,20130206,000000,8.65,8.8,8.63,8.8,469505,0
+NPKI.US,D,20130207,000000,8.82,8.84,8.48,8.53,933899,0
+NPKI.US,D,20130208,000000,8.56,8.83,8.56,8.75,563549,0
+NPKI.US,D,20130211,000000,8.19,8.48,8.17,8.43,1081414,0
+NPKI.US,D,20130212,000000,8.4,8.49,8.4,8.48,411353,0
+NPKI.US,D,20130213,000000,8.49,8.59,8.39,8.52,1317868,0
+NPKI.US,D,20130214,000000,8.49,8.95,8.44,8.9,591776,0
+NPKI.US,D,20130215,000000,8.93,9.25,8.7,9.15,1280183,0
+NPKI.US,D,20130219,000000,8.48,9.03,8.41,8.92,782568,0
+NPKI.US,D,20130220,000000,8.9,9,8.62,8.62,771298,0
+NPKI.US,D,20130221,000000,8.61,8.65,8.41,8.62,686758,0
+NPKI.US,D,20130222,000000,8.73,8.73,8.52,8.72,468077,0
+NPKI.US,D,20130225,000000,8.76,8.9,8.4,8.41,575966,0
+NPKI.US,D,20130226,000000,8.46,8.64,8.23,8.6,942725,0
+NPKI.US,D,20130227,000000,8.55,8.79,8.52,8.72,513682,0
+NPKI.US,D,20130228,000000,8.73,9.03,8.63,8.81,792477,0
+NPKI.US,D,20130301,000000,8.72,8.94,8.6,8.92,563033,0
+NPKI.US,D,20130304,000000,8.84,8.94,8.56,8.75,496662,0
+NPKI.US,D,20130305,000000,8.81,9.1,8.8,9.06,895868,0
+NPKI.US,D,20130306,000000,9.2,9.22,8.94,9,714092,0
+NPKI.US,D,20130307,000000,9,9.07,8.96,9.07,615014,0
+NPKI.US,D,20130308,000000,9.12,9.29,9.03,9.23,918243,0
+NPKI.US,D,20130311,000000,9.23,9.32,9.15,9.25,640108,0
+NPKI.US,D,20130312,000000,9.27,9.32,9.18,9.26,494556,0
+NPKI.US,D,20130313,000000,9.3,9.32,9.23,9.26,297400,0
+NPKI.US,D,20130314,000000,9.31,9.58,9.27,9.58,1151571,0
+NPKI.US,D,20130315,000000,9.59,9.69,9.44,9.48,737813,0
+NPKI.US,D,20130318,000000,9.3,9.47,9.27,9.3,390156,0
+NPKI.US,D,20130319,000000,9.3,9.39,8.94,9.08,469224,0
+NPKI.US,D,20130320,000000,9.15,9.19,8.91,9.02,407218,0
+NPKI.US,D,20130321,000000,8.96,9.14,8.94,8.95,572887,0
+NPKI.US,D,20130322,000000,9.02,9.14,8.99,9.12,506177,0
+NPKI.US,D,20130325,000000,9.17,9.25,9.09,9.19,490729,0
+NPKI.US,D,20130326,000000,9.25,9.41,9.21,9.39,319947,0
+NPKI.US,D,20130327,000000,9.32,9.54,9.26,9.46,660136,0
+NPKI.US,D,20130328,000000,9.5,9.5,9.28,9.28,425911,0
+NPKI.US,D,20130401,000000,9.24,9.28,8.85,8.97,432007,0
+NPKI.US,D,20130402,000000,9,9.07,8.83,8.84,594434,0
+NPKI.US,D,20130403,000000,8.88,8.91,8.49,8.52,607683,0
+NPKI.US,D,20130404,000000,8.51,8.54,8.4,8.53,530852,0
+NPKI.US,D,20130405,000000,8.33,8.55,8.31,8.53,757275,0
+NPKI.US,D,20130408,000000,8.61,8.8,8.6,8.79,385436,0
+NPKI.US,D,20130409,000000,8.82,8.99,8.74,8.87,599991,0
+NPKI.US,D,20130410,000000,8.93,9.24,8.87,9.21,415590,0
+NPKI.US,D,20130411,000000,9.23,9.32,9.08,9.15,324591,0
+NPKI.US,D,20130412,000000,9.02,9.07,8.86,8.96,365152,0
+NPKI.US,D,20130415,000000,8.81,8.84,8.49,8.5,1003577,0
+NPKI.US,D,20130416,000000,8.65,8.66,8.43,8.53,710990,0
+NPKI.US,D,20130417,000000,8.48,8.49,8.2,8.27,627285,0
+NPKI.US,D,20130418,000000,8.36,8.52,8.2,8.39,817005,0
+NPKI.US,D,20130419,000000,8.46,8.52,8.2,8.35,407354,0
+NPKI.US,D,20130422,000000,8.41,8.47,8.17,8.46,439601,0
+NPKI.US,D,20130423,000000,8.47,8.67,8.39,8.67,614955,0
+NPKI.US,D,20130424,000000,8.66,8.85,8.66,8.79,411775,0
+NPKI.US,D,20130425,000000,8.79,8.82,8.46,8.56,712778,0
+NPKI.US,D,20130426,000000,8.82,10.1,8.56,9.93,2827137,0
+NPKI.US,D,20130429,000000,10,10.18,9.95,10.07,1218166,0
+NPKI.US,D,20130430,000000,10.1,10.52,10.09,10.5,1301073,0
+NPKI.US,D,20130501,000000,10.08,10.65,9.7,10.58,1286195,0
+NPKI.US,D,20130502,000000,10.65,10.77,10.58,10.65,592077,0
+NPKI.US,D,20130503,000000,10.78,10.96,10.68,10.87,990417,0
+NPKI.US,D,20130506,000000,10.91,11.22,10.89,11.07,727395,0
+NPKI.US,D,20130507,000000,11.13,11.2,10.96,11.09,709801,0
+NPKI.US,D,20130508,000000,11.09,11.21,11,11.19,588622,0
+NPKI.US,D,20130509,000000,11.12,11.2,11.04,11.16,793059,0
+NPKI.US,D,20130510,000000,11.11,11.2,10.96,11.2,442204,0
+NPKI.US,D,20130513,000000,11.2,11.3,11.1,11.2,400427,0
+NPKI.US,D,20130514,000000,11.17,11.5,11.15,11.43,474301,0
+NPKI.US,D,20130515,000000,11.36,11.66,11.28,11.48,335867,0
+NPKI.US,D,20130516,000000,11.44,11.48,11.28,11.29,310561,0
+NPKI.US,D,20130517,000000,11.41,11.43,11.18,11.38,626729,0
+NPKI.US,D,20130520,000000,11.32,11.61,11.32,11.57,387544,0
+NPKI.US,D,20130521,000000,11.58,11.73,11.42,11.61,343884,0
+NPKI.US,D,20130522,000000,11.6,11.78,11.21,11.35,841014,0
+NPKI.US,D,20130523,000000,11.11,11.5,11,11.35,603193,0
+NPKI.US,D,20130524,000000,11.32,11.38,11.12,11.34,215627,0
+NPKI.US,D,20130528,000000,11.56,11.7,11.29,11.36,583334,0
+NPKI.US,D,20130529,000000,11.32,11.44,11.21,11.32,322390,0
+NPKI.US,D,20130530,000000,11.33,11.34,11.17,11.21,386703,0
+NPKI.US,D,20130531,000000,11.14,11.25,11.03,11.15,304840,0
+NPKI.US,D,20130603,000000,11.15,11.39,10.92,11.33,668009,0
+NPKI.US,D,20130604,000000,11.37,11.6,11.1,11.13,1638531,0
+NPKI.US,D,20130605,000000,11.12,11.32,11.06,11.21,536392,0
+NPKI.US,D,20130606,000000,11.19,11.5,11.16,11.43,482147,0
+NPKI.US,D,20130607,000000,11.53,11.68,11.33,11.45,677222,0
+NPKI.US,D,20130610,000000,11.49,11.5,11.24,11.24,549490,0
+NPKI.US,D,20130611,000000,11.04,11.35,10.83,11.21,615613,0
+NPKI.US,D,20130612,000000,11.31,11.35,10.75,10.82,1062346,0
+NPKI.US,D,20130613,000000,10.81,11.28,10.73,11.26,579793,0
+NPKI.US,D,20130614,000000,11.25,11.3,10.93,10.95,282406,0
+NPKI.US,D,20130617,000000,11.04,11.26,10.97,11.09,492151,0
+NPKI.US,D,20130618,000000,11.14,11.48,11.1,11.38,704411,0
+NPKI.US,D,20130619,000000,11.35,11.42,11.02,11.1,503683,0
+NPKI.US,D,20130620,000000,10.94,10.97,10.61,10.93,573202,0
+NPKI.US,D,20130621,000000,11,11,10.48,10.56,912573,0
+NPKI.US,D,20130624,000000,10.36,10.67,10.3,10.49,896476,0
+NPKI.US,D,20130625,000000,10.58,10.86,10.53,10.75,610079,0
+NPKI.US,D,20130626,000000,10.83,10.87,10.57,10.64,407686,0
+NPKI.US,D,20130627,000000,10.7,11.11,10.7,10.9,594186,0
+NPKI.US,D,20130628,000000,10.86,11.1,10.86,10.99,2809115,0
+NPKI.US,D,20130701,000000,11.04,11.29,11.03,11.23,1022460,0
+NPKI.US,D,20130702,000000,11.22,11.58,11.19,11.49,976201,0
+NPKI.US,D,20130703,000000,11.46,11.55,11.35,11.43,158385,0
+NPKI.US,D,20130705,000000,11.65,11.76,11.55,11.72,397917,0
+NPKI.US,D,20130708,000000,11.75,12,11.73,11.86,411599,0
+NPKI.US,D,20130709,000000,11.91,12.22,11.87,12.16,409104,0
+NPKI.US,D,20130710,000000,12.16,12.18,11.85,11.93,333404,0
+NPKI.US,D,20130711,000000,12.1,12.1,11.88,12.05,312078,0
+NPKI.US,D,20130712,000000,12.03,12.23,12.03,12.15,325515,0
+NPKI.US,D,20130715,000000,12.15,12.28,12.1,12.14,360824,0
+NPKI.US,D,20130716,000000,12.12,12.2,12.04,12.2,298705,0
+NPKI.US,D,20130717,000000,12.23,12.43,12.19,12.25,343719,0
+NPKI.US,D,20130718,000000,12.3,12.51,12.24,12.42,235911,0
+NPKI.US,D,20130719,000000,12.43,12.88,12.43,12.52,394414,0
+NPKI.US,D,20130722,000000,12.5,12.61,12.48,12.52,286152,0
+NPKI.US,D,20130723,000000,12.64,12.74,12.48,12.55,552122,0
+NPKI.US,D,20130724,000000,12.59,12.59,12.11,12.29,599720,0
+NPKI.US,D,20130725,000000,12.23,12.44,12.18,12.42,344817,0
+NPKI.US,D,20130726,000000,11.98,12.05,11.35,11.69,901148,0
+NPKI.US,D,20130729,000000,11.7,11.75,11.47,11.56,414662,0
+NPKI.US,D,20130730,000000,11.53,11.57,11.21,11.35,413930,0
+NPKI.US,D,20130731,000000,11.43,11.66,11.4,11.44,321169,0
+NPKI.US,D,20130801,000000,11.59,11.73,11.49,11.72,285640,0
+NPKI.US,D,20130802,000000,11.67,11.76,11.55,11.73,191877,0
+NPKI.US,D,20130805,000000,11.67,11.72,11.47,11.49,286076,0
+NPKI.US,D,20130806,000000,11.48,11.48,11.21,11.24,460690,0
+NPKI.US,D,20130807,000000,11.24,11.24,10.94,11.16,810069,0
+NPKI.US,D,20130808,000000,11.25,11.29,11.14,11.19,389138,0
+NPKI.US,D,20130809,000000,11.2,11.35,11.1,11.32,261972,0
+NPKI.US,D,20130812,000000,11.35,11.47,11.3,11.47,304835,0
+NPKI.US,D,20130813,000000,11.52,11.64,11.41,11.59,251468,0
+NPKI.US,D,20130814,000000,11.61,11.65,11.44,11.45,159086,0
+NPKI.US,D,20130815,000000,11.31,11.6,11.22,11.41,345099,0
+NPKI.US,D,20130816,000000,11.35,11.62,11.3,11.58,310480,0
+NPKI.US,D,20130819,000000,11.56,11.57,11.31,11.31,319005,0
+NPKI.US,D,20130820,000000,11.25,11.66,11.18,11.58,328078,0
+NPKI.US,D,20130821,000000,11.52,11.56,11.23,11.32,201659,0
+NPKI.US,D,20130822,000000,11.35,11.75,11.35,11.55,221663,0
+NPKI.US,D,20130823,000000,11.56,11.64,11.48,11.52,152452,0
+NPKI.US,D,20130826,000000,11.52,11.79,11.5,11.58,234051,0
+NPKI.US,D,20130827,000000,11.45,11.57,11.34,11.39,306937,0
+NPKI.US,D,20130828,000000,11.44,11.71,11.44,11.56,173196,0
+NPKI.US,D,20130829,000000,11.53,11.68,11.45,11.54,243786,0
+NPKI.US,D,20130830,000000,11.53,11.6,11.12,11.13,316478,0
+NPKI.US,D,20130903,000000,11.32,11.56,11.17,11.23,331621,0
+NPKI.US,D,20130904,000000,11.24,11.46,11.14,11.34,235479,0
+NPKI.US,D,20130905,000000,11.32,11.48,11.29,11.3,267433,0
+NPKI.US,D,20130906,000000,11.38,11.56,11.11,11.56,539750,0
+NPKI.US,D,20130909,000000,11.66,11.83,11.65,11.83,1288589,0
+NPKI.US,D,20130910,000000,11.89,12.09,11.76,11.86,473653,0
+NPKI.US,D,20130911,000000,11.82,12.06,11.78,11.96,299116,0
+NPKI.US,D,20130912,000000,11.86,11.88,11.68,11.69,496570,0
+NPKI.US,D,20130913,000000,11.68,11.98,11.67,11.88,765778,0
+NPKI.US,D,20130916,000000,12.07,12.08,11.89,11.97,319312,0
+NPKI.US,D,20130917,000000,11.96,12.03,11.86,11.87,182365,0
+NPKI.US,D,20130918,000000,11.85,12,11.65,11.98,304595,0
+NPKI.US,D,20130919,000000,12.04,12.16,11.98,12.02,169009,0
+NPKI.US,D,20130920,000000,12,12.06,11.89,12.05,930145,0
+NPKI.US,D,20130923,000000,12.03,12.03,11.8,11.99,390722,0
+NPKI.US,D,20130924,000000,11.98,12.02,11.72,11.88,415418,0
+NPKI.US,D,20130925,000000,11.86,12.08,11.85,11.87,313682,0
+NPKI.US,D,20130926,000000,12.2,12.56,12.16,12.47,2832888,0
+NPKI.US,D,20130927,000000,12.35,12.69,12.33,12.56,11139158,0
+NPKI.US,D,20130930,000000,12.66,12.68,12.16,12.66,2126469,0
+NPKI.US,D,20131001,000000,12.64,12.73,12.5,12.61,1904265,0
+NPKI.US,D,20131002,000000,12.5,12.68,12.42,12.53,1006684,0
+NPKI.US,D,20131003,000000,12.48,12.58,12.3,12.56,625999,0
+NPKI.US,D,20131004,000000,12.54,12.74,12.5,12.6,796031,0
+NPKI.US,D,20131007,000000,12.53,12.63,12.41,12.51,523024,0
+NPKI.US,D,20131008,000000,12.53,12.67,12.26,12.46,548492,0
+NPKI.US,D,20131009,000000,12.44,12.45,12.01,12.1,687089,0
+NPKI.US,D,20131010,000000,12.27,12.68,12.23,12.66,523107,0
+NPKI.US,D,20131011,000000,12.61,13.21,12.58,13.15,1167665,0
+NPKI.US,D,20131014,000000,12.77,13.11,12.65,13.08,673731,0
+NPKI.US,D,20131015,000000,13.04,13.06,12.78,12.93,1217932,0
+NPKI.US,D,20131016,000000,13.07,13.24,12.96,13.2,566967,0
+NPKI.US,D,20131017,000000,13.19,13.32,13.06,13.2,515100,0
+NPKI.US,D,20131018,000000,13.33,13.57,13.33,13.5,558309,0
+NPKI.US,D,20131021,000000,13.52,13.64,13.37,13.4,350204,0
+NPKI.US,D,20131022,000000,13.41,13.59,13.24,13.31,445222,0
+NPKI.US,D,20131023,000000,13.23,13.23,12.92,12.95,649251,0
+NPKI.US,D,20131024,000000,12.92,12.94,12.81,12.84,790701,0
+NPKI.US,D,20131025,000000,12.96,13,12.21,12.79,995096,0
+NPKI.US,D,20131028,000000,12.76,13.09,12.73,13.05,844522,0
+NPKI.US,D,20131029,000000,13.04,13.23,13,13.02,382032,0
+NPKI.US,D,20131030,000000,13.02,13.2,12.73,12.89,589150,0
+NPKI.US,D,20131031,000000,12.91,12.95,12.66,12.75,380400,0
+NPKI.US,D,20131101,000000,12.73,12.73,12.4,12.68,741645,0
+NPKI.US,D,20131104,000000,12.7,12.97,12.66,12.94,421740,0
+NPKI.US,D,20131105,000000,12.8,12.88,12.7,12.84,328376,0
+NPKI.US,D,20131106,000000,12.94,12.98,12.67,12.72,757343,0
+NPKI.US,D,20131107,000000,12.79,12.79,12.41,12.44,439425,0
+NPKI.US,D,20131108,000000,12.42,12.7,12.25,12.66,433589,0
+NPKI.US,D,20131111,000000,12.67,12.86,12.56,12.72,336883,0
+NPKI.US,D,20131112,000000,12.63,12.63,12.36,12.49,388262,0
+NPKI.US,D,20131113,000000,12.37,12.68,12.3,12.66,385849,0
+NPKI.US,D,20131114,000000,12.62,12.69,12.48,12.61,368020,0
+NPKI.US,D,20131115,000000,12.84,12.89,12.68,12.79,648610,0
+NPKI.US,D,20131118,000000,12.85,12.85,12.36,12.41,478210,0
+NPKI.US,D,20131119,000000,12.37,12.45,12.05,12.17,975779,0
+NPKI.US,D,20131120,000000,12.24,12.24,11.95,12.03,703952,0
+NPKI.US,D,20131121,000000,12.06,12.19,11.94,12.17,697983,0
+NPKI.US,D,20131122,000000,12.22,12.4,12.02,12.36,524162,0
+NPKI.US,D,20131125,000000,12.33,12.33,11.78,11.82,482921,0
+NPKI.US,D,20131126,000000,11.78,12.26,11.78,12.25,559873,0
+NPKI.US,D,20131127,000000,12.24,12.24,11.82,11.96,439089,0
+NPKI.US,D,20131129,000000,12.05,12.23,11.87,12.06,171304,0
+NPKI.US,D,20131202,000000,12.02,12.28,11.89,12.14,508549,0
+NPKI.US,D,20131203,000000,12.09,12.21,11.9,12.1,432932,0
+NPKI.US,D,20131204,000000,12.03,12.27,11.94,12.11,630407,0
+NPKI.US,D,20131205,000000,12.11,12.39,12.02,12.27,600750,0
+NPKI.US,D,20131206,000000,12.42,12.5,12.27,12.47,1026479,0
+NPKI.US,D,20131209,000000,12.46,12.59,12.33,12.35,1376752,0
+NPKI.US,D,20131210,000000,12.29,12.39,11.94,11.96,565020,0
+NPKI.US,D,20131211,000000,11.98,12.02,11.73,11.8,422637,0
+NPKI.US,D,20131212,000000,11.78,12.11,11.74,12.02,445680,0
+NPKI.US,D,20131213,000000,12.04,12.13,11.9,12.06,389432,0
+NPKI.US,D,20131216,000000,12.07,12.47,12.07,12.43,529329,0
+NPKI.US,D,20131217,000000,12.41,12.43,12.07,12.14,783789,0
+NPKI.US,D,20131218,000000,12.13,12.16,11.78,11.95,784574,0
+NPKI.US,D,20131219,000000,11.93,11.96,11.66,11.71,718629,0
+NPKI.US,D,20131220,000000,11.66,12.02,11.65,11.9,1340321,0
+NPKI.US,D,20131223,000000,11.95,12.22,11.91,12.05,534241,0
+NPKI.US,D,20131224,000000,12,12.28,12,12,365096,0
+NPKI.US,D,20131226,000000,12.07,12.2,11.99,12.05,500756,0
+NPKI.US,D,20131227,000000,12.15,12.33,12.05,12.21,424237,0
+NPKI.US,D,20131230,000000,12.2,12.4,12.2,12.28,493842,0
+NPKI.US,D,20131231,000000,12.28,12.31,12.23,12.29,353845,0
+NPKI.US,D,20140102,000000,12.24,12.31,12.03,12.04,441667,0
+NPKI.US,D,20140103,000000,12.02,12.26,12.02,12.18,484873,0
+NPKI.US,D,20140106,000000,12.25,12.45,12.16,12.24,648455,0
+NPKI.US,D,20140107,000000,12.24,12.38,12.13,12.14,415476,0
+NPKI.US,D,20140108,000000,12.1,12.16,11.81,11.87,1099384,0
+NPKI.US,D,20140109,000000,11.93,11.98,11.76,11.85,471480,0
+NPKI.US,D,20140110,000000,11.83,12.1,11.8,11.93,1208938,0
+NPKI.US,D,20140113,000000,11.81,11.95,11.71,11.75,470865,0
+NPKI.US,D,20140114,000000,11.8,12.03,11.8,12.02,495336,0
+NPKI.US,D,20140115,000000,12.04,12.18,12.02,12.13,348383,0
+NPKI.US,D,20140116,000000,12.14,12.21,11.98,12.07,507263,0
+NPKI.US,D,20140117,000000,12.11,12.29,12.01,12.1,767184,0
+NPKI.US,D,20140121,000000,12.1,12.29,12.04,12.22,487537,0
+NPKI.US,D,20140122,000000,12.22,12.56,12.15,12.48,957991,0
+NPKI.US,D,20140123,000000,12.42,12.45,12.15,12.21,467071,0
+NPKI.US,D,20140124,000000,12.08,12.08,11.71,11.84,571261,0
+NPKI.US,D,20140127,000000,11.83,11.84,11.26,11.48,852250,0
+NPKI.US,D,20140128,000000,11.46,11.49,11.3,11.44,1485295,0
+NPKI.US,D,20140129,000000,11.29,11.46,11.17,11.25,714695,0
+NPKI.US,D,20140130,000000,11.38,11.53,11.3,11.49,417693,0
+NPKI.US,D,20140131,000000,11.29,11.46,11.15,11.36,417460,0
+NPKI.US,D,20140203,000000,11.35,11.35,10.92,11.06,488547,0
+NPKI.US,D,20140204,000000,11.1,11.25,10.99,11.2,579060,0
+NPKI.US,D,20140205,000000,11.14,11.15,10.84,10.93,845365,0
+NPKI.US,D,20140206,000000,11.01,11.38,10.98,11.26,453144,0
+NPKI.US,D,20140207,000000,11.3,11.39,11.18,11.22,513909,0
+NPKI.US,D,20140210,000000,11.19,11.23,11.01,11.22,839665,0
+NPKI.US,D,20140211,000000,11.28,11.74,11.25,11.59,577059,0
+NPKI.US,D,20140212,000000,11.61,11.78,11.27,11.29,498398,0
+NPKI.US,D,20140213,000000,11.26,11.58,11.23,11.52,1256252,0
+NPKI.US,D,20140214,000000,11.51,12,10.87,11.67,2576615,0
+NPKI.US,D,20140218,000000,11.45,11.45,10.92,11.15,1870772,0
+NPKI.US,D,20140219,000000,11.07,11.14,10.98,11.11,868461,0
+NPKI.US,D,20140220,000000,11.15,11.37,11.15,11.2,566374,0
+NPKI.US,D,20140221,000000,11.2,11.22,10.91,10.98,1125740,0
+NPKI.US,D,20140224,000000,10.99,11.28,10.99,11.16,621498,0
+NPKI.US,D,20140225,000000,11.14,11.17,10.93,11.04,530783,0
+NPKI.US,D,20140226,000000,11.09,11.15,10.9,11.02,595567,0
+NPKI.US,D,20140227,000000,10.99,11.28,10.92,11.15,424442,0
+NPKI.US,D,20140228,000000,11.19,11.37,11.11,11.12,673198,0
+NPKI.US,D,20140303,000000,11.02,11.28,10.97,11.18,766196,0
+NPKI.US,D,20140304,000000,11.33,11.65,11.33,11.63,938380,0
+NPKI.US,D,20140305,000000,11.63,11.74,11.36,11.44,1008565,0
+NPKI.US,D,20140306,000000,11.44,11.58,11.34,11.52,393455,0
+NPKI.US,D,20140307,000000,11.6,11.6,11.43,11.6,243109,0
+NPKI.US,D,20140310,000000,11.55,11.62,11.41,11.6,271457,0
+NPKI.US,D,20140311,000000,11.6,11.72,11.26,11.35,543212,0
+NPKI.US,D,20140312,000000,11.24,11.26,10.97,11.04,407843,0
+NPKI.US,D,20140313,000000,11.1,11.1,10.7,10.96,586758,0
+NPKI.US,D,20140314,000000,10.92,10.99,10.84,10.94,363612,0
+NPKI.US,D,20140317,000000,10.97,11.13,10.93,11.12,308021,0
+NPKI.US,D,20140318,000000,11.16,11.3,11.14,11.3,306272,0
+NPKI.US,D,20140319,000000,11.18,11.2,10.87,10.92,427508,0
+NPKI.US,D,20140320,000000,10.91,11.16,10.85,11.09,156460,0
+NPKI.US,D,20140321,000000,11.19,11.53,11.13,11.26,856899,0
+NPKI.US,D,20140324,000000,11.31,11.5,10.79,10.8,668263,0
+NPKI.US,D,20140325,000000,10.92,11.1,10.88,10.94,582661,0
+NPKI.US,D,20140326,000000,11,11.19,10.43,10.52,1467100,0
+NPKI.US,D,20140327,000000,10.48,11.15,10.47,11.05,557598,0
+NPKI.US,D,20140328,000000,11.87,12,10.98,11.18,1958275,0
+NPKI.US,D,20140331,000000,11.26,11.48,11.06,11.45,720925,0
+NPKI.US,D,20140401,000000,11.51,11.55,11.37,11.53,743773,0
+NPKI.US,D,20140402,000000,11.52,11.67,11.49,11.57,685598,0
+NPKI.US,D,20140403,000000,11.59,11.64,11.26,11.33,660676,0
+NPKI.US,D,20140404,000000,11.46,11.67,11.14,11.29,744826,0
+NPKI.US,D,20140407,000000,11.23,11.27,11.04,11.04,752702,0
+NPKI.US,D,20140408,000000,11.07,11.52,11.07,11.41,591485,0
+NPKI.US,D,20140409,000000,11.45,11.53,11.21,11.29,714961,0
+NPKI.US,D,20140410,000000,11.2,11.4,10.99,11.02,827747,0
+NPKI.US,D,20140411,000000,10.9,11.15,10.9,11,676402,0
+NPKI.US,D,20140414,000000,11.12,11.68,11.06,11.57,1178630,0
+NPKI.US,D,20140415,000000,11.56,11.77,11.44,11.66,648959,0
+NPKI.US,D,20140416,000000,11.77,11.92,11.71,11.81,769335,0
+NPKI.US,D,20140417,000000,11.84,12.09,11.8,11.99,595692,0
+NPKI.US,D,20140421,000000,11.98,12.05,11.92,11.99,421791,0
+NPKI.US,D,20140422,000000,11.98,12.02,11.85,12,577235,0
+NPKI.US,D,20140423,000000,11.98,12.07,11.67,11.69,819400,0
+NPKI.US,D,20140424,000000,11.77,11.87,11.57,11.6,565701,0
+NPKI.US,D,20140425,000000,11.6,12.65,11.45,12.24,2184146,0
+NPKI.US,D,20140428,000000,12.3,12.41,12.19,12.27,1262786,0
+NPKI.US,D,20140429,000000,12.32,12.42,11.83,11.86,615856,0
+NPKI.US,D,20140430,000000,11.83,12.04,11.59,12.04,758659,0
+NPKI.US,D,20140501,000000,12.01,12.01,11.61,11.85,934379,0
+NPKI.US,D,20140502,000000,11.83,12.07,11.75,12.04,859846,0
+NPKI.US,D,20140505,000000,11.99,12.04,11.83,11.96,574323,0
+NPKI.US,D,20140506,000000,11.95,12,11.82,11.92,611309,0
+NPKI.US,D,20140507,000000,11.98,12.02,11.77,11.93,441789,0
+NPKI.US,D,20140508,000000,11.92,12,11.6,11.63,500211,0
+NPKI.US,D,20140509,000000,11.55,11.72,11.48,11.61,405865,0
+NPKI.US,D,20140512,000000,11.65,11.84,11.57,11.83,440091,0
+NPKI.US,D,20140513,000000,11.8,11.84,11.63,11.64,489651,0
+NPKI.US,D,20140514,000000,11.63,11.75,11.34,11.43,609711,0
+NPKI.US,D,20140515,000000,11.37,11.37,11.09,11.22,537590,0
+NPKI.US,D,20140516,000000,11.19,11.28,11.08,11.28,297841,0
+NPKI.US,D,20140519,000000,11.22,11.4,11.2,11.31,306047,0
+NPKI.US,D,20140520,000000,11.24,11.36,10.99,11.07,819405,0
+NPKI.US,D,20140521,000000,11.13,11.3,11.02,11.2,362983,0
+NPKI.US,D,20140522,000000,11.2,11.32,11.14,11.24,327038,0
+NPKI.US,D,20140523,000000,11.25,11.25,11.1,11.2,261079,0
+NPKI.US,D,20140527,000000,11.22,11.4,11.2,11.32,400796,0
+NPKI.US,D,20140528,000000,11.33,11.33,11.1,11.22,388929,0
+NPKI.US,D,20140529,000000,11.28,11.37,11.14,11.36,322374,0
+NPKI.US,D,20140530,000000,11.39,11.48,11.23,11.26,443434,0
+NPKI.US,D,20140602,000000,11.16,11.31,11.05,11.07,738138,0
+NPKI.US,D,20140603,000000,11.06,11.24,11.03,11.14,1135682,0
+NPKI.US,D,20140604,000000,11.14,11.2,11,11.08,693290,0
+NPKI.US,D,20140605,000000,11.11,11.71,11.11,11.69,1002609,0
+NPKI.US,D,20140606,000000,11.72,12.01,11.7,11.99,903087,0
+NPKI.US,D,20140609,000000,11.96,12.08,11.88,11.99,572134,0
+NPKI.US,D,20140610,000000,11.93,12.03,11.81,11.91,1221200,0
+NPKI.US,D,20140611,000000,11.84,11.93,11.76,11.81,368265,0
+NPKI.US,D,20140612,000000,11.81,12,11.75,11.78,400052,0
+NPKI.US,D,20140613,000000,11.81,11.94,11.73,11.94,312251,0
+NPKI.US,D,20140616,000000,11.89,11.95,11.74,11.84,391392,0
+NPKI.US,D,20140617,000000,11.79,12.01,11.74,11.82,398128,0
+NPKI.US,D,20140618,000000,11.83,11.98,11.75,11.96,482851,0
+NPKI.US,D,20140619,000000,11.99,12.06,11.87,12.01,299669,0
+NPKI.US,D,20140620,000000,11.99,12.2,11.99,12.08,836634,0
+NPKI.US,D,20140623,000000,12.03,12.06,11.87,11.96,476446,0
+NPKI.US,D,20140624,000000,11.97,12.1,11.76,11.77,701576,0
+NPKI.US,D,20140625,000000,11.72,12.07,11.7,12.05,670647,0
+NPKI.US,D,20140626,000000,12.02,12.1,11.97,12.07,521908,0
+NPKI.US,D,20140627,000000,11.99,12.4,11.99,12.39,2238837,0
+NPKI.US,D,20140630,000000,12.3,12.5,12.21,12.46,773457,0
+NPKI.US,D,20140701,000000,12.56,12.7,12.52,12.56,753763,0
+NPKI.US,D,20140702,000000,12.5,12.53,12.24,12.3,490100,0
+NPKI.US,D,20140703,000000,12.37,12.51,12.35,12.45,236527,0
+NPKI.US,D,20140707,000000,12.36,12.36,12.2,12.34,667466,0
+NPKI.US,D,20140708,000000,12.32,12.33,12.1,12.29,843039,0
+NPKI.US,D,20140709,000000,12.3,12.43,12.1,12.25,653718,0
+NPKI.US,D,20140710,000000,12.04,12.05,11.77,11.79,656331,0
+NPKI.US,D,20140711,000000,11.77,11.79,11.5,11.5,619773,0
+NPKI.US,D,20140714,000000,11.62,11.86,11.59,11.8,493862,0
+NPKI.US,D,20140715,000000,11.77,11.85,11.51,11.62,416993,0
+NPKI.US,D,20140716,000000,11.71,11.94,11.64,11.88,537388,0
+NPKI.US,D,20140717,000000,11.84,11.86,11.56,11.58,384403,0
+NPKI.US,D,20140718,000000,11.56,11.71,11.5,11.59,413271,0
+NPKI.US,D,20140721,000000,11.53,11.65,11.5,11.62,358642,0
+NPKI.US,D,20140722,000000,11.69,11.91,11.69,11.77,672022,0
+NPKI.US,D,20140723,000000,11.76,11.85,11.67,11.71,202874,0
+NPKI.US,D,20140724,000000,11.74,11.84,11.6,11.66,437619,0
+NPKI.US,D,20140725,000000,12.83,13.6,12.5,13.4,3269097,0
+NPKI.US,D,20140728,000000,13.4,13.4,12.93,13,1096735,0
+NPKI.US,D,20140729,000000,13.12,13.12,12.87,12.88,605695,0
+NPKI.US,D,20140730,000000,13.01,13.01,12.71,12.75,490142,0
+NPKI.US,D,20140731,000000,12.59,12.65,12.16,12.23,1302569,0
+NPKI.US,D,20140801,000000,12.23,12.42,12,12.3,912670,0
+NPKI.US,D,20140804,000000,12.36,12.5,12.2,12.5,868585,0
+NPKI.US,D,20140805,000000,12.42,12.45,12.08,12.44,1007410,0
+NPKI.US,D,20140806,000000,12.31,12.55,12.23,12.26,510825,0
+NPKI.US,D,20140807,000000,12.3,12.4,12.07,12.15,317319,0
+NPKI.US,D,20140808,000000,12.15,12.62,12.14,12.48,573892,0
+NPKI.US,D,20140811,000000,12.57,12.83,12.51,12.53,424379,0
+NPKI.US,D,20140812,000000,12.45,12.55,12.3,12.39,284526,0
+NPKI.US,D,20140813,000000,12.48,12.65,12.45,12.57,419159,0
+NPKI.US,D,20140814,000000,12.62,12.73,12.47,12.52,439262,0
+NPKI.US,D,20140815,000000,12.63,12.68,12.33,12.52,580550,0
+NPKI.US,D,20140818,000000,12.67,12.7,12.54,12.64,386717,0
+NPKI.US,D,20140819,000000,12.69,12.8,12.61,12.74,377399,0
+NPKI.US,D,20140820,000000,12.7,12.7,12.41,12.52,502494,0
+NPKI.US,D,20140821,000000,12.54,12.64,12.35,12.55,430900,0
+NPKI.US,D,20140822,000000,12.54,12.6,12.27,12.43,632865,0
+NPKI.US,D,20140825,000000,12.53,12.6,12.39,12.49,400591,0
+NPKI.US,D,20140826,000000,12.54,12.6,12.4,12.48,656451,0
+NPKI.US,D,20140827,000000,12.47,12.57,12.37,12.54,309529,0
+NPKI.US,D,20140828,000000,12.52,12.52,12.3,12.39,271444,0
+NPKI.US,D,20140829,000000,12.46,12.51,12.29,12.33,627359,0
+NPKI.US,D,20140902,000000,12.4,12.71,12.27,12.31,870902,0
+NPKI.US,D,20140903,000000,12.39,12.48,12.02,12.08,1246266,0
+NPKI.US,D,20140904,000000,12.12,12.27,11.82,11.82,793444,0
+NPKI.US,D,20140905,000000,11.79,12,11.72,11.91,423790,0
+NPKI.US,D,20140908,000000,11.87,11.89,11.7,11.86,560506,0
+NPKI.US,D,20140909,000000,11.88,12.03,11.79,12.03,865921,0
+NPKI.US,D,20140910,000000,12,12.21,11.88,12.2,829035,0
+NPKI.US,D,20140911,000000,12.34,12.94,12.31,12.93,1628773,0
+NPKI.US,D,20140912,000000,12.88,12.95,12.49,12.56,866316,0
+NPKI.US,D,20140915,000000,12.54,12.54,12.3,12.43,698537,0
+NPKI.US,D,20140916,000000,12.4,12.71,12.4,12.7,613642,0
+NPKI.US,D,20140917,000000,12.74,12.89,12.66,12.87,1364994,0
+NPKI.US,D,20140918,000000,12.9,12.93,12.8,12.88,707533,0
+NPKI.US,D,20140919,000000,12.95,13,12.75,12.79,1102650,0
+NPKI.US,D,20140922,000000,12.74,12.75,12.34,12.44,307555,0
+NPKI.US,D,20140923,000000,12.38,12.51,12.32,12.41,498131,0
+NPKI.US,D,20140924,000000,12.41,12.51,12.27,12.37,503012,0
+NPKI.US,D,20140925,000000,12.36,12.36,12.1,12.24,482273,0
+NPKI.US,D,20140926,000000,12.24,12.44,12.11,12.41,522993,0
+NPKI.US,D,20140929,000000,12.24,12.45,12.17,12.44,420120,0
+NPKI.US,D,20140930,000000,12.47,12.53,12.34,12.44,1354525,0
+NPKI.US,D,20141001,000000,12.41,12.49,12.22,12.33,1450334,0
+NPKI.US,D,20141002,000000,12.32,12.32,11.64,11.82,1550016,0
+NPKI.US,D,20141003,000000,11.93,12.04,11.58,11.66,806405,0
+NPKI.US,D,20141006,000000,11.7,11.8,11.6,11.65,472889,0
+NPKI.US,D,20141007,000000,11.59,11.89,11.56,11.6,549385,0
+NPKI.US,D,20141008,000000,11.58,11.65,11.2,11.65,739240,0
+NPKI.US,D,20141009,000000,11.58,11.64,10.82,11,3008402,0
+NPKI.US,D,20141010,000000,10.89,11.06,10.59,10.89,1005357,0
+NPKI.US,D,20141013,000000,10.82,10.93,10.47,10.48,766707,0
+NPKI.US,D,20141014,000000,10.55,10.72,10.3,10.43,1694894,0
+NPKI.US,D,20141015,000000,10.31,10.59,10.17,10.47,1265905,0
+NPKI.US,D,20141016,000000,10.16,10.76,10.04,10.67,1116429,0
+NPKI.US,D,20141017,000000,10.94,11.13,10.55,10.64,654487,0
+NPKI.US,D,20141020,000000,10.64,10.91,10.6,10.85,741877,0
+NPKI.US,D,20141021,000000,10.95,11.01,10.78,10.94,1102217,0
+NPKI.US,D,20141022,000000,10.99,11.09,10.59,10.59,767968,0
+NPKI.US,D,20141023,000000,10.73,11.05,10.65,10.88,352877,0
+NPKI.US,D,20141024,000000,10.84,10.84,10.52,10.73,468813,0
+NPKI.US,D,20141027,000000,10.52,10.52,10.18,10.31,706991,0
+NPKI.US,D,20141028,000000,10.37,10.73,10.23,10.73,618245,0
+NPKI.US,D,20141029,000000,10.86,11.01,10.65,10.8,397490,0
+NPKI.US,D,20141030,000000,10.71,10.85,10.51,10.75,672054,0
+NPKI.US,D,20141031,000000,11.2,11.56,10.78,11.43,1516983,0
+NPKI.US,D,20141103,000000,11.47,11.63,11.21,11.37,929586,0
+NPKI.US,D,20141104,000000,11.21,11.22,10.77,10.86,531531,0
+NPKI.US,D,20141105,000000,10.99,11.53,10.89,11.39,837244,0
+NPKI.US,D,20141106,000000,11.26,11.44,11.01,11.42,528724,0
+NPKI.US,D,20141107,000000,11.37,11.77,11.25,11.76,874284,0
+NPKI.US,D,20141110,000000,11.9,11.96,11.54,11.71,656824,0
+NPKI.US,D,20141111,000000,11.71,11.89,11.56,11.8,552847,0
+NPKI.US,D,20141112,000000,11.66,11.95,11.59,11.74,548986,0
+NPKI.US,D,20141113,000000,11.6,11.79,11.31,11.54,817836,0
+NPKI.US,D,20141114,000000,11.69,12.15,11.62,12.04,857104,0
+NPKI.US,D,20141117,000000,11.97,12.12,11.8,11.94,1134319,0
+NPKI.US,D,20141118,000000,12.04,12.22,11.77,11.77,715767,0
+NPKI.US,D,20141119,000000,11.77,11.94,11.56,11.72,522478,0
+NPKI.US,D,20141120,000000,11.71,12.09,11.71,12,509609,0
+NPKI.US,D,20141121,000000,12.23,12.49,12.23,12.42,694960,0
+NPKI.US,D,20141124,000000,12.41,12.65,12.34,12.44,641372,0
+NPKI.US,D,20141125,000000,12.59,12.59,11.92,11.95,480084,0
+NPKI.US,D,20141126,000000,11.89,11.92,11.67,11.69,553784,0
+NPKI.US,D,20141128,000000,11.03,11.09,10.47,10.47,639453,0
+NPKI.US,D,20141201,000000,10.73,10.73,9.25,9.25,3210906,0
+NPKI.US,D,20141202,000000,9.12,9.73,8.87,9.71,2298009,0
+NPKI.US,D,20141203,000000,9.75,10.11,9.54,10.1,2467244,0
+NPKI.US,D,20141204,000000,10,10.07,9.78,9.82,732027,0
+NPKI.US,D,20141205,000000,9.8,9.88,9.51,9.56,1159344,0
+NPKI.US,D,20141208,000000,9.34,9.34,8.7,8.74,958556,0
+NPKI.US,D,20141209,000000,8.7,9.14,8.67,9.02,1675376,0
+NPKI.US,D,20141210,000000,8.74,9.09,8.74,8.93,1196599,0
+NPKI.US,D,20141211,000000,8.99,9.2,8.9,8.93,733981,0
+NPKI.US,D,20141212,000000,8.46,8.99,8.38,8.67,909545,0
+NPKI.US,D,20141215,000000,8.76,8.9,8.38,8.41,631516,0
+NPKI.US,D,20141216,000000,8.26,8.92,8.23,8.57,697563,0
+NPKI.US,D,20141217,000000,8.54,9.22,8.52,9.18,832699,0
+NPKI.US,D,20141218,000000,9.42,9.51,8.99,9.26,743557,0
+NPKI.US,D,20141219,000000,9.25,9.75,9.17,9.73,2231009,0
+NPKI.US,D,20141222,000000,9.5,9.59,9.34,9.39,495588,0
+NPKI.US,D,20141223,000000,9.44,9.54,9.25,9.51,428145,0
+NPKI.US,D,20141224,000000,9.43,9.63,9.21,9.6,258598,0
+NPKI.US,D,20141226,000000,9.7,9.81,9.53,9.61,346252,0
+NPKI.US,D,20141229,000000,9.59,9.81,9.47,9.63,322734,0
+NPKI.US,D,20141230,000000,9.58,9.69,9.48,9.67,333523,0
+NPKI.US,D,20141231,000000,9.58,9.74,9.39,9.54,468924,0
+NPKI.US,D,20150102,000000,9.46,9.62,9.31,9.49,523272,0
+NPKI.US,D,20150105,000000,9.33,9.43,9.04,9.11,1122570,0
+NPKI.US,D,20150106,000000,9,9.07,8.63,8.77,872018,0
+NPKI.US,D,20150107,000000,8.87,8.98,8.48,8.78,769693,0
+NPKI.US,D,20150108,000000,8.89,9.23,8.78,9.17,1257647,0
+NPKI.US,D,20150109,000000,9.18,9.29,8.81,8.88,693412,0
+NPKI.US,D,20150112,000000,8.67,8.67,8.29,8.56,655069,0
+NPKI.US,D,20150113,000000,8.56,8.62,8.2,8.34,983507,0
+NPKI.US,D,20150114,000000,8.22,8.48,8.07,8.43,665812,0
+NPKI.US,D,20150115,000000,8.6,8.78,8.46,8.48,895743,0
+NPKI.US,D,20150116,000000,8.58,8.76,8.5,8.62,676884,0
+NPKI.US,D,20150120,000000,8.57,8.68,8.37,8.59,612383,0
+NPKI.US,D,20150121,000000,8.64,8.73,8.53,8.59,1103357,0
+NPKI.US,D,20150122,000000,8.62,8.73,8.35,8.6,945831,0
+NPKI.US,D,20150123,000000,8.56,8.71,8.44,8.51,476151,0
+NPKI.US,D,20150126,000000,8.57,8.97,8.47,8.84,420216,0
+NPKI.US,D,20150127,000000,8.77,9.04,8.76,8.9,482270,0
+NPKI.US,D,20150128,000000,8.87,8.87,8.37,8.44,598930,0
+NPKI.US,D,20150129,000000,8.47,8.5,8.19,8.48,641999,0
+NPKI.US,D,20150130,000000,8.38,8.81,8.33,8.64,608122,0
+NPKI.US,D,20150202,000000,8.8,9.12,8.67,9.1,730448,0
+NPKI.US,D,20150203,000000,9.3,9.45,9.12,9.33,935532,0
+NPKI.US,D,20150204,000000,9.09,9.33,9.01,9.3,829451,0
+NPKI.US,D,20150205,000000,9.39,9.61,9.35,9.54,603077,0
+NPKI.US,D,20150206,000000,9.62,9.71,9.42,9.5,384152,0
+NPKI.US,D,20150209,000000,9.52,9.69,9.4,9.4,510266,0
+NPKI.US,D,20150210,000000,9.45,9.45,8.84,9.15,697555,0
+NPKI.US,D,20150211,000000,8.9,9.07,8.81,8.97,729125,0
+NPKI.US,D,20150212,000000,9.11,9.32,8.73,8.78,1148639,0
+NPKI.US,D,20150213,000000,9.16,10.17,9.15,9.85,3844755,0
+NPKI.US,D,20150217,000000,9.83,9.87,9.51,9.52,2023968,0
+NPKI.US,D,20150218,000000,9.38,9.78,9.35,9.64,922955,0
+NPKI.US,D,20150219,000000,9.34,9.69,9.17,9.53,931786,0
+NPKI.US,D,20150220,000000,9.5,9.6,9.34,9.51,900445,0
+NPKI.US,D,20150223,000000,9.38,9.59,9.22,9.34,733911,0
+NPKI.US,D,20150224,000000,9.44,9.5,9.2,9.43,499953,0
+NPKI.US,D,20150225,000000,9.46,9.57,9.21,9.5,463733,0
+NPKI.US,D,20150226,000000,9.44,9.59,9.37,9.5,436522,0
+NPKI.US,D,20150227,000000,9.52,9.6,9.42,9.47,501698,0
+NPKI.US,D,20150302,000000,9.4,9.45,9.23,9.39,545400,0
+NPKI.US,D,20150303,000000,9.42,9.77,9.33,9.51,560700,0
+NPKI.US,D,20150304,000000,9.5,9.7,9.38,9.59,541900,0
+NPKI.US,D,20150305,000000,9.57,9.69,9.4,9.62,374800,0
+NPKI.US,D,20150306,000000,9.49,9.71,9.19,9.23,458000,0
+NPKI.US,D,20150309,000000,9.24,9.36,9,9.27,661300,0
+NPKI.US,D,20150310,000000,9.11,9.34,9.1,9.3,680300,0
+NPKI.US,D,20150311,000000,9.3,9.39,9.18,9.35,518300,0
+NPKI.US,D,20150312,000000,9.41,9.46,9.18,9.2,494800,0
+NPKI.US,D,20150313,000000,9.24,9.32,9.14,9.32,934400,0
+NPKI.US,D,20150316,000000,9.17,9.19,8.97,9.12,681700,0
+NPKI.US,D,20150317,000000,9.04,9.16,8.94,9.02,632900,0
+NPKI.US,D,20150318,000000,8.93,9.14,8.83,9.05,883300,0
+NPKI.US,D,20150319,000000,8.9,9.07,8.8,8.99,500700,0
+NPKI.US,D,20150320,000000,9.03,9.29,9,9.11,1548900,0
+NPKI.US,D,20150323,000000,9.14,9.58,9.14,9.33,436100,0
+NPKI.US,D,20150324,000000,9.42,9.42,9.25,9.38,367200,0
+NPKI.US,D,20150325,000000,9.55,9.66,9.43,9.53,421500,0
+NPKI.US,D,20150326,000000,9.71,9.91,9.58,9.6,650600,0
+NPKI.US,D,20150327,000000,9.55,9.55,9.33,9.5,332700,0
+NPKI.US,D,20150330,000000,9.55,9.59,9.34,9.36,707100,0
+NPKI.US,D,20150331,000000,9.28,9.35,9.08,9.11,1049099,0
+NPKI.US,D,20150401,000000,9.2,9.36,9.14,9.25,1346300,0
+NPKI.US,D,20150402,000000,9.3,9.35,9.16,9.29,741300,0
+NPKI.US,D,20150406,000000,9.3,9.69,9.29,9.64,1035300,0
+NPKI.US,D,20150407,000000,9.58,9.97,9.58,9.65,828002,0
+NPKI.US,D,20150408,000000,9.7,9.82,9.56,9.65,558200,0
+NPKI.US,D,20150409,000000,9.7,10.05,9.7,9.89,444819,0
+NPKI.US,D,20150410,000000,10,10.07,9.64,9.74,621700,0
+NPKI.US,D,20150413,000000,9.76,9.91,9.69,9.74,1252200,0
+NPKI.US,D,20150414,000000,9.75,10.26,9.75,10.09,885800,0
+NPKI.US,D,20150415,000000,10.19,10.62,10.12,10.61,1044028,0
+NPKI.US,D,20150416,000000,10.59,10.85,10.44,10.61,951321,0
+NPKI.US,D,20150417,000000,10.56,10.65,10.31,10.4,802300,0
+NPKI.US,D,20150420,000000,10.41,10.73,10.41,10.53,2535166,0
+NPKI.US,D,20150421,000000,10.59,10.59,10.12,10.19,696727,0
+NPKI.US,D,20150422,000000,10.25,10.51,10.14,10.46,479952,0
+NPKI.US,D,20150423,000000,10.54,10.71,10.44,10.59,492900,0
+NPKI.US,D,20150424,000000,10.59,10.59,10.34,10.45,631209,0
+NPKI.US,D,20150427,000000,10.5,10.57,10.32,10.34,798500,0
+NPKI.US,D,20150428,000000,10.35,10.42,10.2,10.27,1012800,0
+NPKI.US,D,20150429,000000,10.24,10.72,10.24,10.58,780600,0
+NPKI.US,D,20150430,000000,10.61,10.61,10.23,10.26,995300,0
+NPKI.US,D,20150501,000000,9.59,10.21,9.57,10,2775500,0
+NPKI.US,D,20150504,000000,9.5,10.16,9.5,10,1681000,0
+NPKI.US,D,20150505,000000,10.1,10.31,10.02,10.1,886100,0
+NPKI.US,D,20150506,000000,10.24,10.32,9.78,9.83,905406,0
+NPKI.US,D,20150507,000000,9.76,9.84,9.5,9.6,821029,0
+NPKI.US,D,20150508,000000,9.69,10,9.5,9.99,954900,0
+NPKI.US,D,20150511,000000,10.05,10.05,9.56,9.57,651500,0
+NPKI.US,D,20150512,000000,9.58,9.71,9.33,9.62,508511,0
+NPKI.US,D,20150513,000000,9.73,9.73,9.34,9.46,881200,0
+NPKI.US,D,20150514,000000,9.49,9.53,9.21,9.33,642700,0
+NPKI.US,D,20150515,000000,9.28,9.35,9.06,9.31,606540,0
+NPKI.US,D,20150518,000000,9.33,9.33,9.13,9.31,750787,0
+NPKI.US,D,20150519,000000,9.18,9.19,8.62,8.96,1398500,0
+NPKI.US,D,20150520,000000,9.01,9.16,8.92,9,773500,0
+NPKI.US,D,20150521,000000,9.06,9.13,8.98,9.09,740600,0
+NPKI.US,D,20150522,000000,9.04,9.21,8.95,9,356100,0
+NPKI.US,D,20150526,000000,8.89,8.97,8.73,8.83,738102,0
+NPKI.US,D,20150527,000000,8.86,8.95,8.74,8.89,534800,0
+NPKI.US,D,20150528,000000,8.84,8.86,8.65,8.66,551823,0
+NPKI.US,D,20150529,000000,8.67,8.72,8.47,8.48,947400,0
+NPKI.US,D,20150601,000000,8.51,8.75,8.49,8.7,675304,0
+NPKI.US,D,20150602,000000,8.76,9.04,8.67,8.88,550303,0
+NPKI.US,D,20150603,000000,8.86,8.98,8.66,8.67,646100,0
+NPKI.US,D,20150604,000000,8.6,8.67,8.44,8.47,555400,0
+NPKI.US,D,20150605,000000,8.41,8.68,8.4,8.6,358800,0
+NPKI.US,D,20150608,000000,8.85,8.99,8.67,8.69,567600,0
+NPKI.US,D,20150609,000000,8.71,8.84,8.66,8.66,369945,0
+NPKI.US,D,20150610,000000,8.8,9.01,8.78,8.97,696533,0
+NPKI.US,D,20150611,000000,8.97,9.02,8.87,9,800498,0
+NPKI.US,D,20150612,000000,8.94,9.16,8.91,9.09,1046900,0
+NPKI.US,D,20150615,000000,9,9.02,8.77,8.94,707300,0
+NPKI.US,D,20150616,000000,8.92,8.99,8.86,8.91,853600,0
+NPKI.US,D,20150617,000000,8.5,8.58,8,8.09,1788900,0
+NPKI.US,D,20150618,000000,8.11,8.15,7.62,7.67,1285200,0
+NPKI.US,D,20150619,000000,7.65,7.78,7.34,7.43,2662500,0
+NPKI.US,D,20150622,000000,7.43,7.5,7.29,7.46,1591100,0
+NPKI.US,D,20150623,000000,7.4,7.74,7.35,7.71,3986630,0
+NPKI.US,D,20150624,000000,7.7,7.96,7.69,7.88,1960400,0
+NPKI.US,D,20150625,000000,8.38,8.62,8.2,8.35,2591100,0
+NPKI.US,D,20150626,000000,8.35,8.41,7.94,8.18,1417900,0
+NPKI.US,D,20150629,000000,8.11,8.16,7.82,8,1043200,0
+NPKI.US,D,20150630,000000,8.06,8.26,8.04,8.13,1497460,0
+NPKI.US,D,20150701,000000,8.14,8.21,7.72,7.97,2379100,0
+NPKI.US,D,20150702,000000,8.02,8.06,7.8,7.82,845900,0
+NPKI.US,D,20150706,000000,7.67,7.88,7.59,7.73,1805400,0
+NPKI.US,D,20150707,000000,7.69,7.95,7.43,7.89,1155300,0
+NPKI.US,D,20150708,000000,7.93,8.24,7.69,7.81,1591700,0
+NPKI.US,D,20150709,000000,7.99,8.06,7.78,7.83,1577600,0
+NPKI.US,D,20150710,000000,7.92,8.01,7.77,7.91,1145000,0
+NPKI.US,D,20150713,000000,7.92,8.06,7.85,7.9,909700,0
+NPKI.US,D,20150714,000000,7.87,8.21,7.85,8.03,1491844,0
+NPKI.US,D,20150715,000000,7.99,8,7.64,7.68,1283601,0
+NPKI.US,D,20150716,000000,7.75,7.88,7.6,7.6,699600,0
+NPKI.US,D,20150717,000000,7.59,7.59,7.34,7.37,809900,0
+NPKI.US,D,20150720,000000,7.39,7.4,7.17,7.28,668000,0
+NPKI.US,D,20150721,000000,7.28,7.65,7.28,7.51,1125300,0
+NPKI.US,D,20150722,000000,7.45,7.51,7.33,7.42,1673000,0
+NPKI.US,D,20150723,000000,7.45,7.61,7.34,7.45,1282500,0
+NPKI.US,D,20150724,000000,7.39,7.47,7.31,7.34,1199300,0
+NPKI.US,D,20150727,000000,7.25,7.36,7.2,7.21,974000,0
+NPKI.US,D,20150728,000000,7.25,7.43,7.09,7.32,1655600,0
+NPKI.US,D,20150729,000000,7.27,7.7,7.26,7.68,1199900,0
+NPKI.US,D,20150730,000000,7.69,7.81,7.29,7.31,2257800,0
+NPKI.US,D,20150731,000000,7.18,8.19,7.17,7.23,3566300,0
+NPKI.US,D,20150803,000000,7.17,7.38,7.01,7.07,1844730,0
+NPKI.US,D,20150804,000000,7.13,7.35,7.07,7.08,1018300,0
+NPKI.US,D,20150805,000000,7.12,7.37,6.93,6.95,1166400,0
+NPKI.US,D,20150806,000000,6.94,7.3,6.79,7.23,1319942,0
+NPKI.US,D,20150807,000000,7.15,7.41,6.99,7.01,1020300,0
+NPKI.US,D,20150810,000000,7.13,7.43,7.06,7.35,1648100,0
+NPKI.US,D,20150811,000000,7.22,7.5,7.14,7.39,1177993,0
+NPKI.US,D,20150812,000000,7.36,7.59,7.25,7.5,1040700,0
+NPKI.US,D,20150813,000000,7.42,7.48,7.13,7.24,636100,0
+NPKI.US,D,20150814,000000,7.23,7.42,7.16,7.24,645900,0
+NPKI.US,D,20150817,000000,7.21,7.27,7.06,7.12,796900,0
+NPKI.US,D,20150818,000000,7.08,7.17,7.02,7.11,611900,0
+NPKI.US,D,20150819,000000,7.08,7.14,6.71,6.77,1046700,0
+NPKI.US,D,20150820,000000,6.78,6.86,6.31,6.34,1049800,0
+NPKI.US,D,20150821,000000,6.22,6.46,6.15,6.27,995100,0
+NPKI.US,D,20150824,000000,6,6.34,5.79,6.07,1346091,0
+NPKI.US,D,20150825,000000,6.28,6.28,6.05,6.1,885000,0
+NPKI.US,D,20150826,000000,6.32,6.32,6.12,6.16,1014300,0
+NPKI.US,D,20150827,000000,6.3,6.62,6.25,6.6,1104400,0
+NPKI.US,D,20150828,000000,6.48,7.16,6.46,7.04,1566400,0
+NPKI.US,D,20150831,000000,6.84,7.42,6.73,7.33,1468600,0
+NPKI.US,D,20150901,000000,7.11,7.24,6.8,6.86,1872500,0
+NPKI.US,D,20150902,000000,6.92,6.99,6.61,6.79,1305400,0
+NPKI.US,D,20150903,000000,6.79,6.94,6.66,6.75,1002700,0
+NPKI.US,D,20150904,000000,6.61,6.68,6.44,6.53,792600,0
+NPKI.US,D,20150908,000000,6.57,6.75,6.42,6.58,836000,0
+NPKI.US,D,20150909,000000,6.59,6.72,6.23,6.28,851400,0
+NPKI.US,D,20150910,000000,6.27,6.34,6.07,6.32,903370,0
+NPKI.US,D,20150911,000000,6.18,6.19,5.98,6.15,962700,0
+NPKI.US,D,20150914,000000,6.12,6.17,6.05,6.1,654700,0
+NPKI.US,D,20150915,000000,6.08,6.25,6.05,6.18,773800,0
+NPKI.US,D,20150916,000000,5.65,5.86,4.89,5.85,5584600,0
+NPKI.US,D,20150917,000000,5.7,6.06,5.67,6,2129451,0
+NPKI.US,D,20150918,000000,5.9,5.95,5.64,5.73,2537000,0
+NPKI.US,D,20150921,000000,5.81,5.88,5.59,5.71,1273600,0
+NPKI.US,D,20150922,000000,5.61,5.75,5.54,5.69,1029000,0
+NPKI.US,D,20150923,000000,5.72,5.72,5.53,5.55,848400,0
+NPKI.US,D,20150924,000000,5.51,5.62,5.41,5.56,1327973,0
+NPKI.US,D,20150925,000000,5.61,5.64,5.45,5.59,985000,0
+NPKI.US,D,20150928,000000,5.52,5.56,5.1,5.16,1056628,0
+NPKI.US,D,20150929,000000,5.17,5.28,5.05,5.09,928300,0
+NPKI.US,D,20150930,000000,5.16,5.19,4.98,5.12,1081000,0
+NPKI.US,D,20151001,000000,5.21,5.37,5,5.02,1305300,0
+NPKI.US,D,20151002,000000,4.98,5.51,4.98,5.5,996400,0
+NPKI.US,D,20151005,000000,5.59,6.12,5.52,6.1,1534666,0
+NPKI.US,D,20151006,000000,6.13,6.4,6.07,6.34,1315800,0
+NPKI.US,D,20151007,000000,6.5,6.65,6.17,6.36,1451500,0
+NPKI.US,D,20151008,000000,6.34,6.64,6.19,6.6,621700,0
+NPKI.US,D,20151009,000000,6.65,6.73,6.46,6.57,723700,0
+NPKI.US,D,20151012,000000,6.61,6.61,6.1,6.2,623878,0
+NPKI.US,D,20151013,000000,6.15,6.33,6.04,6.07,684500,0
+NPKI.US,D,20151014,000000,6.04,6.17,5.98,6.04,1237100,0
+NPKI.US,D,20151015,000000,6,6.25,5.89,6.23,1107600,0
+NPKI.US,D,20151016,000000,6.27,6.27,5.92,6.04,522500,0
+NPKI.US,D,20151019,000000,5.96,6.05,5.69,5.75,760123,0
+NPKI.US,D,20151020,000000,5.76,6,5.71,5.89,409132,0
+NPKI.US,D,20151021,000000,5.89,5.94,5.74,5.74,571400,0
+NPKI.US,D,20151022,000000,5.81,6.13,5.78,5.91,708500,0
+NPKI.US,D,20151023,000000,5.86,5.93,5.62,5.72,624400,0
+NPKI.US,D,20151026,000000,5.72,5.79,5.33,5.44,830200,0
+NPKI.US,D,20151027,000000,5.34,5.54,5.19,5.21,897800,0
+NPKI.US,D,20151028,000000,5.28,5.56,5.25,5.47,744100,0
+NPKI.US,D,20151029,000000,5.34,5.5,5.23,5.32,950500,0
+NPKI.US,D,20151030,000000,5.42,5.7,5.2,5.66,1085600,0
+NPKI.US,D,20151102,000000,5.63,5.99,5.52,5.91,1152100,0
+NPKI.US,D,20151103,000000,5.95,6.25,5.91,6.19,1053100,0
+NPKI.US,D,20151104,000000,6.19,6.22,6,6.18,1297486,0
+NPKI.US,D,20151105,000000,6.16,6.39,6.06,6.1,1049600,0
+NPKI.US,D,20151106,000000,6.17,6.24,5.94,6.22,612600,0
+NPKI.US,D,20151109,000000,6.21,6.31,6.01,6.12,756337,0
+NPKI.US,D,20151110,000000,6.11,6.21,5.99,6.07,828000,0
+NPKI.US,D,20151111,000000,6.08,6.1,5.69,5.71,867700,0
+NPKI.US,D,20151112,000000,5.59,5.73,5.49,5.54,730300,0
+NPKI.US,D,20151113,000000,5.53,5.82,5.46,5.66,822700,0
+NPKI.US,D,20151116,000000,5.65,5.91,5.58,5.83,661900,0
+NPKI.US,D,20151117,000000,5.78,5.87,5.57,5.7,1060400,0
+NPKI.US,D,20151118,000000,5.76,5.95,5.68,5.93,826900,0
+NPKI.US,D,20151119,000000,5.87,5.94,5.65,5.72,635400,0
+NPKI.US,D,20151120,000000,5.73,5.83,5.67,5.77,683800,0
+NPKI.US,D,20151123,000000,5.76,5.94,5.7,5.88,667700,0
+NPKI.US,D,20151124,000000,5.94,6.24,5.89,6.08,1128700,0
+NPKI.US,D,20151125,000000,5.99,6.32,5.89,6.11,978800,0
+NPKI.US,D,20151127,000000,6.03,6.1,5.9,6.01,443600,0
+NPKI.US,D,20151130,000000,6.07,6.5,6.03,6.5,1111100,0
+NPKI.US,D,20151201,000000,6.46,6.53,6.37,6.52,1137028,0
+NPKI.US,D,20151202,000000,6.41,6.5,6.17,6.18,1078928,0
+NPKI.US,D,20151203,000000,6.28,6.36,6.14,6.18,821974,0
+NPKI.US,D,20151204,000000,6.07,6.07,5.72,5.77,684500,0
+NPKI.US,D,20151207,000000,5.75,5.76,5.27,5.41,802600,0
+NPKI.US,D,20151208,000000,5.22,5.64,5.21,5.39,852914,0
+NPKI.US,D,20151209,000000,5.45,5.68,5.28,5.37,1211500,0
+NPKI.US,D,20151210,000000,5.33,5.42,5.26,5.34,797300,0
+NPKI.US,D,20151211,000000,5.22,5.22,4.78,4.83,1007200,0
+NPKI.US,D,20151214,000000,4.82,4.93,4.77,4.83,997775,0
+NPKI.US,D,20151215,000000,4.89,5.28,4.89,5.11,1763500,0
+NPKI.US,D,20151216,000000,5.09,5.43,4.86,5.4,1463300,0
+NPKI.US,D,20151217,000000,5.38,5.58,5.32,5.45,1316100,0
+NPKI.US,D,20151218,000000,5.45,5.53,5.32,5.41,1958100,0
+NPKI.US,D,20151221,000000,5.4,5.51,5.22,5.33,999300,0
+NPKI.US,D,20151222,000000,5.33,5.62,5.3,5.56,827189,0
+NPKI.US,D,20151223,000000,5.74,5.84,5.55,5.84,464500,0
+NPKI.US,D,20151224,000000,5.85,5.885,5.7,5.71,293045,0
+NPKI.US,D,20151228,000000,5.59,5.61,5.38,5.4,442117,0
+NPKI.US,D,20151229,000000,5.5,5.59,5.3,5.4,392463,0
+NPKI.US,D,20151230,000000,5.25,5.42,5.18,5.19,699498,0
+NPKI.US,D,20151231,000000,5.2,5.35,5.14,5.28,496873,0
+NPKI.US,D,20160104,000000,5.28,5.39,5.12,5.34,918065,0
+NPKI.US,D,20160105,000000,5.31,5.38,5.09,5.2,720261,0
+NPKI.US,D,20160106,000000,4.98,5.47,4.97,5.19,1181491,0
+NPKI.US,D,20160107,000000,5.05,5.105,4.895,5.01,2204848,0
+NPKI.US,D,20160108,000000,5.05,5.05,4.74,4.76,904111,0
+NPKI.US,D,20160111,000000,4.78,4.79,4.45,4.56,833777,0
+NPKI.US,D,20160112,000000,4.64,4.6499,4.51,4.58,1713918,0
+NPKI.US,D,20160113,000000,4.64,4.72,4.355,4.39,859910,0
+NPKI.US,D,20160114,000000,4.46,4.54,4.27,4.47,703009,0
+NPKI.US,D,20160115,000000,4.26,4.49,4.2,4.44,871079,0
+NPKI.US,D,20160119,000000,4.45,4.48,4.19,4.29,684100,0
+NPKI.US,D,20160120,000000,4.2,4.28,3.88,4.23,885531,0
+NPKI.US,D,20160121,000000,4.15,4.48,4.11,4.24,920180,0
+NPKI.US,D,20160122,000000,4.39,4.57,4.28,4.45,532183,0
+NPKI.US,D,20160125,000000,4.25,4.49,4.135,4.15,518860,0
+NPKI.US,D,20160126,000000,4.17,4.41,4.11,4.36,479577,0
+NPKI.US,D,20160127,000000,4.32,4.47,4.27,4.36,869873,0
+NPKI.US,D,20160128,000000,4.6,4.7,4.49,4.66,633488,0
+NPKI.US,D,20160129,000000,4.68,4.88,4.62,4.87,845452,0
+NPKI.US,D,20160201,000000,4.75,4.84,4.65,4.73,593023,0
+NPKI.US,D,20160202,000000,4.58,4.62,4.37,4.41,572369,0
+NPKI.US,D,20160203,000000,4.54,4.6501,4.25,4.59,721114,0
+NPKI.US,D,20160204,000000,4.63,4.935,4.63,4.84,843973,0
+NPKI.US,D,20160205,000000,4.77,4.82,4.53,4.57,820434,0
+NPKI.US,D,20160208,000000,4.51,4.54,4.34,4.5,732158,0
+NPKI.US,D,20160209,000000,4.41,4.42,4.2099,4.27,719270,0
+NPKI.US,D,20160210,000000,4.24,4.345,4,4.01,1022303,0
+NPKI.US,D,20160211,000000,3.95,3.97,3.725,3.87,1075636,0
+NPKI.US,D,20160212,000000,3.74,3.75,3.46,3.62,2313113,0
+NPKI.US,D,20160216,000000,3.68,3.72,3.61,3.62,997718,0
+NPKI.US,D,20160217,000000,3.67,3.8624,3.62,3.79,2004707,0
+NPKI.US,D,20160218,000000,3.83,3.8448,3.635,3.65,1063536,0
+NPKI.US,D,20160219,000000,3.62,3.69,3.51,3.54,534456,0
+NPKI.US,D,20160222,000000,3.65,4.07,3.65,3.96,715546,0
+NPKI.US,D,20160223,000000,3.91,4.03,3.605,3.62,563838,0
+NPKI.US,D,20160224,000000,3.54,3.57,3.35,3.55,923413,0
+NPKI.US,D,20160225,000000,3.55,3.56,3.39,3.43,755010,0
+NPKI.US,D,20160226,000000,3.55,3.751,3.47,3.64,810445,0
+NPKI.US,D,20160229,000000,3.67,3.79,3.63,3.73,863232,0
+NPKI.US,D,20160301,000000,3.75,3.82,3.68,3.79,713010,0
+NPKI.US,D,20160302,000000,3.74,4.05,3.74,4.03,630880,0
+NPKI.US,D,20160303,000000,3.97,4.34,3.97,4.26,859138,0
+NPKI.US,D,20160304,000000,4.3,4.53,4.175,4.26,1317025,0
+NPKI.US,D,20160307,000000,4.28,4.49,4.15,4.23,1884249,0
+NPKI.US,D,20160308,000000,4.12,4.22,3.86,3.94,1902676,0
+NPKI.US,D,20160309,000000,4.03,4.14,3.76,4.1,1997251,0
+NPKI.US,D,20160310,000000,4.14,4.16,3.945,4.05,954706,0
+NPKI.US,D,20160311,000000,4.16,4.62,4.1,4.56,1138803,0
+NPKI.US,D,20160314,000000,4.47,4.64,4.38,4.55,1494967,0
+NPKI.US,D,20160315,000000,4.43,4.45,4.01,4.18,656418,0
+NPKI.US,D,20160316,000000,4.25,4.38,4.14,4.38,573162,0
+NPKI.US,D,20160317,000000,4.4,4.55,4.35,4.49,1287277,0
+NPKI.US,D,20160318,000000,4.61,4.64,4.29,4.46,2505763,0
+NPKI.US,D,20160321,000000,4.42,4.61,4.375,4.6,1403303,0
+NPKI.US,D,20160322,000000,4.55,4.58,4.22,4.27,553690,0
+NPKI.US,D,20160323,000000,4.26,4.26,4.04,4.11,956003,0
+NPKI.US,D,20160324,000000,4.03,4.19,3.96,4.19,594064,0
+NPKI.US,D,20160328,000000,4.17,4.26,3.965,4.13,504789,0
+NPKI.US,D,20160329,000000,4.01,4.31,3.92,4.27,474235,0
+NPKI.US,D,20160330,000000,4.34,4.505,4.075,4.22,533795,0
+NPKI.US,D,20160331,000000,4.18,4.37,4.1742,4.32,352329,0
+NPKI.US,D,20160401,000000,4.16,4.26,4.04,4.25,751067,0
+NPKI.US,D,20160404,000000,4.26,4.28,3.95,3.98,974124,0
+NPKI.US,D,20160405,000000,3.95,4.02,3.82,3.83,570162,0
+NPKI.US,D,20160406,000000,3.86,3.98,3.74,3.98,1278073,0
+NPKI.US,D,20160407,000000,3.93,4.12,3.835,3.85,1201024,0
+NPKI.US,D,20160408,000000,3.98,4.07,3.87,3.94,1004670,0
+NPKI.US,D,20160411,000000,3.93,4.09,3.86,3.98,708762,0
+NPKI.US,D,20160412,000000,4,4.29,3.955,4.25,1404472,0
+NPKI.US,D,20160413,000000,4.25,4.48,4.205,4.3,1124188,0
+NPKI.US,D,20160414,000000,4.29,4.65,4.25,4.63,883265,0
+NPKI.US,D,20160415,000000,4.54,4.68,4.43,4.62,865106,0
+NPKI.US,D,20160418,000000,4.49,4.81,4.48,4.78,479409,0
+NPKI.US,D,20160419,000000,4.82,5.265,4.81,5.19,661379,0
+NPKI.US,D,20160420,000000,5.19,5.31,4.95,5.1,1172214,0
+NPKI.US,D,20160421,000000,5.15,5.32,5.04,5.12,703904,0
+NPKI.US,D,20160422,000000,5.11,5.42,5.11,5.27,791235,0
+NPKI.US,D,20160425,000000,5.23,5.28,5.02,5.2,659034,0
+NPKI.US,D,20160426,000000,5.26,5.26,5.06,5.19,614698,0
+NPKI.US,D,20160427,000000,5.23,5.52,5.18,5.34,609135,0
+NPKI.US,D,20160428,000000,5.35,5.4,5.2,5.27,1068023,0
+NPKI.US,D,20160429,000000,5.02,5.4,4.64,4.67,1561723,0
+NPKI.US,D,20160502,000000,4.78,5.24,4.74,4.98,1888727,0
+NPKI.US,D,20160503,000000,4.93,4.96,4.785,4.92,1330900,0
+NPKI.US,D,20160504,000000,4.92,5.06,4.785,4.97,1629532,0
+NPKI.US,D,20160505,000000,5.06,5.09,4.71,4.79,1481827,0
+NPKI.US,D,20160506,000000,4.78,5.16,4.78,5.07,991219,0
+NPKI.US,D,20160509,000000,5.02,5.02,4.57,4.61,1202758,0
+NPKI.US,D,20160510,000000,4.64,4.73,4.565,4.68,888468,0
+NPKI.US,D,20160511,000000,4.64,4.795,4.57,4.64,841659,0
+NPKI.US,D,20160512,000000,4.7,4.75,4.48,4.52,840026,0
+NPKI.US,D,20160513,000000,4.52,4.68,4.31,4.35,3293497,0
+NPKI.US,D,20160516,000000,4.47,4.85,4.47,4.69,622308,0
+NPKI.US,D,20160517,000000,4.67,4.81,4.645,4.7,828594,0
+NPKI.US,D,20160518,000000,4.65,4.76,4.44,4.46,485914,0
+NPKI.US,D,20160519,000000,4.41,4.47,4.29,4.32,476846,0
+NPKI.US,D,20160520,000000,4.35,4.44,4.29,4.37,425654,0
+NPKI.US,D,20160523,000000,4.31,4.4,4.26,4.38,561736,0
+NPKI.US,D,20160524,000000,4.4,4.42,4.27,4.35,575780,0
+NPKI.US,D,20160525,000000,4.42,4.63,4.41,4.56,564174,0
+NPKI.US,D,20160526,000000,4.6,4.67,4.36,4.44,520403,0
+NPKI.US,D,20160527,000000,4.41,4.53,4.35,4.53,368015,0
+NPKI.US,D,20160531,000000,4.57,4.69,4.55,4.59,820729,0
+NPKI.US,D,20160601,000000,4.76,5.075,4.62,4.99,1072316,0
+NPKI.US,D,20160602,000000,4.97,4.97,4.67,4.74,522274,0
+NPKI.US,D,20160603,000000,4.76,4.85,4.645,4.79,585944,0
+NPKI.US,D,20160606,000000,4.83,5.46,4.83,5.45,780111,0
+NPKI.US,D,20160607,000000,5.49,5.49,5.36,5.41,603604,0
+NPKI.US,D,20160608,000000,5.48,5.62,5.39,5.42,522074,0
+NPKI.US,D,20160609,000000,5.39,5.4,5.28,5.36,342317,0
+NPKI.US,D,20160610,000000,5.32,5.45,5.26,5.3,512118,0
+NPKI.US,D,20160613,000000,5.26,5.37,5.16,5.28,485818,0
+NPKI.US,D,20160614,000000,5.24,5.42,5.21,5.34,553445,0
+NPKI.US,D,20160615,000000,5.5,5.7399,5.41,5.42,696995,0
+NPKI.US,D,20160616,000000,5.36,5.52,5.195,5.48,768899,0
+NPKI.US,D,20160617,000000,5.52,5.64,5.49,5.61,898968,0
+NPKI.US,D,20160620,000000,5.69,5.79,5.49,5.54,447966,0
+NPKI.US,D,20160621,000000,5.51,5.7,5.44,5.69,449439,0
+NPKI.US,D,20160622,000000,5.7,5.84,5.57,5.63,505858,0
+NPKI.US,D,20160623,000000,5.68,5.89,5.68,5.88,429252,0
+NPKI.US,D,20160624,000000,5.6,5.89,5.6,5.89,1053430,0
+NPKI.US,D,20160627,000000,5.73,5.74,5.08,5.34,862415,0
+NPKI.US,D,20160628,000000,5.41,5.45,5.24,5.43,656711,0
+NPKI.US,D,20160629,000000,5.45,5.72,5.45,5.62,645108,0
+NPKI.US,D,20160630,000000,5.61,5.8,5.55,5.79,732604,0
+NPKI.US,D,20160701,000000,5.76,5.97,5.76,5.94,559716,0
+NPKI.US,D,20160705,000000,5.78,5.91,5.59,5.72,813133,0
+NPKI.US,D,20160706,000000,5.71,5.74,5.59,5.64,395175,0
+NPKI.US,D,20160707,000000,5.75,5.83,5.56,5.67,962687,0
+NPKI.US,D,20160708,000000,5.75,5.91,5.72,5.83,452933,0
+NPKI.US,D,20160711,000000,5.89,5.94,5.72,5.76,627045,0
+NPKI.US,D,20160712,000000,5.9,6.15,5.88,6.04,426289,0
+NPKI.US,D,20160713,000000,6.04,6.1,5.81,5.91,417991,0
+NPKI.US,D,20160714,000000,5.97,6.06,5.665,5.79,812055,0
+NPKI.US,D,20160715,000000,5.86,5.91,5.76,5.78,431489,0
+NPKI.US,D,20160718,000000,5.75,5.86,5.62,5.84,656000,0
+NPKI.US,D,20160719,000000,5.81,5.82,5.595,5.6,547429,0
+NPKI.US,D,20160720,000000,5.59,5.75,5.51,5.69,532304,0
+NPKI.US,D,20160721,000000,5.66,5.81,5.54,5.57,504531,0
+NPKI.US,D,20160722,000000,5.56,5.64,5.48,5.62,448316,0
+NPKI.US,D,20160725,000000,5.57,5.62,5.52,5.57,408222,0
+NPKI.US,D,20160726,000000,5.56,5.74,5.53,5.74,566463,0
+NPKI.US,D,20160727,000000,5.76,5.91,5.76,5.88,844291,0
+NPKI.US,D,20160728,000000,5.89,5.9,5.49,5.73,967036,0
+NPKI.US,D,20160729,000000,5.83,6.4425,5.76,6.32,1640638,0
+NPKI.US,D,20160801,000000,6.3,6.44,6.16,6.2,1126368,0
+NPKI.US,D,20160802,000000,6.25,6.28,6.11,6.24,802032,0
+NPKI.US,D,20160803,000000,6.21,6.51,6.16,6.51,853386,0
+NPKI.US,D,20160804,000000,6.44,6.61,6.43,6.56,508083,0
+NPKI.US,D,20160805,000000,6.6,6.98,6.55,6.93,769321,0
+NPKI.US,D,20160808,000000,6.89,7.28,6.89,6.96,735469,0
+NPKI.US,D,20160809,000000,7,7,6.78,6.86,473790,0
+NPKI.US,D,20160810,000000,6.81,6.91,6.65,6.72,554112,0
+NPKI.US,D,20160811,000000,6.83,6.98,6.75,6.8,719484,0
+NPKI.US,D,20160812,000000,6.84,6.92,6.695,6.82,432073,0
+NPKI.US,D,20160815,000000,6.86,7.08,6.86,7.02,471184,0
+NPKI.US,D,20160816,000000,7.02,7.17,6.93,7.15,347956,0
+NPKI.US,D,20160817,000000,7.12,7.34,6.99,7.33,843853,0
+NPKI.US,D,20160818,000000,7.35,7.72,7.35,7.7,1386178,0
+NPKI.US,D,20160819,000000,7.69,7.7,7.57,7.63,548475,0
+NPKI.US,D,20160822,000000,7.4,7.64,7.4,7.51,623789,0
+NPKI.US,D,20160823,000000,7.5,7.635,7.47,7.5,835421,0
+NPKI.US,D,20160824,000000,7.5,7.55,7.435,7.51,788610,0
+NPKI.US,D,20160825,000000,7.46,7.56,7.33,7.43,508129,0
+NPKI.US,D,20160826,000000,7.46,7.59,7.39,7.5,1227182,0
+NPKI.US,D,20160829,000000,7.51,7.54,7.36,7.45,450119,0
+NPKI.US,D,20160830,000000,7.43,7.49,7.17,7.22,782279,0
+NPKI.US,D,20160831,000000,7.18,7.26,7.005,7.06,934471,0
+NPKI.US,D,20160901,000000,7.04,7.04,6.91,7,558125,0
+NPKI.US,D,20160902,000000,7.12,7.25,7.08,7.18,451275,0
+NPKI.US,D,20160906,000000,7.15,7.21,7.035,7.11,409111,0
+NPKI.US,D,20160907,000000,7.14,7.17,7.04,7.1,446485,0
+NPKI.US,D,20160908,000000,7.16,7.2,7,7.14,719952,0
+NPKI.US,D,20160909,000000,7.04,7.07,6.83,6.86,745406,0
+NPKI.US,D,20160912,000000,6.82,6.95,6.69,6.9,745837,0
+NPKI.US,D,20160913,000000,6.82,6.88,6.6,6.7,633322,0
+NPKI.US,D,20160914,000000,6.71,6.82,6.62,6.71,471230,0
+NPKI.US,D,20160915,000000,6.74,6.82,6.68,6.78,432731,0
+NPKI.US,D,20160916,000000,6.72,6.81,6.67,6.78,1514001,0
+NPKI.US,D,20160919,000000,6.85,6.928,6.69,6.78,414849,0
+NPKI.US,D,20160920,000000,6.77,6.8,6.59,6.6,442333,0
+NPKI.US,D,20160921,000000,6.67,6.82,6.63,6.8,912443,0
+NPKI.US,D,20160922,000000,6.88,6.98,6.79,6.9,600514,0
+NPKI.US,D,20160923,000000,6.8,6.92,6.79,6.81,556475,0
+NPKI.US,D,20160926,000000,6.86,6.9,6.63,6.63,326536,0
+NPKI.US,D,20160927,000000,6.59,6.59,6.41,6.51,502985,0
+NPKI.US,D,20160928,000000,6.54,6.99,6.5,6.98,640466,0
+NPKI.US,D,20160929,000000,7,7.42,7,7.14,825550,0
+NPKI.US,D,20160930,000000,7.21,7.44,7.09,7.36,556534,0
+NPKI.US,D,20161003,000000,7.38,7.4,7.26,7.36,329855,0
+NPKI.US,D,20161004,000000,7.36,7.51,7.35,7.36,690660,0
+NPKI.US,D,20161005,000000,7.5,7.72,7.48,7.64,618885,0
+NPKI.US,D,20161006,000000,7.66,7.73,7.57,7.62,294558,0
+NPKI.US,D,20161007,000000,7.6,7.61,7.4,7.4,402422,0
+NPKI.US,D,20161010,000000,7.45,7.51,7.28,7.33,521880,0
+NPKI.US,D,20161011,000000,7.3,7.31,7.09,7.12,326303,0
+NPKI.US,D,20161012,000000,7.09,7.29,7.05,7.22,747591,0
+NPKI.US,D,20161013,000000,7.15,7.28,7.14,7.19,347150,0
+NPKI.US,D,20161014,000000,7.24,7.4,7.06,7.16,376473,0
+NPKI.US,D,20161017,000000,7.2,7.25,7.05,7.15,488690,0
+NPKI.US,D,20161018,000000,7.25,7.3,7.1,7.1,208426,0
+NPKI.US,D,20161019,000000,7.2,7.55,7.2,7.35,349109,0
+NPKI.US,D,20161020,000000,7.3,7.3,7.15,7.15,211099,0
+NPKI.US,D,20161021,000000,7.1,7.5,7.1,7.2,354572,0
+NPKI.US,D,20161024,000000,7.2,7.375,7.1,7.1,321449,0
+NPKI.US,D,20161025,000000,7.1,7.2,6.95,7,454388,0
+NPKI.US,D,20161026,000000,6.95,7.05,6.8,6.85,687067,0
+NPKI.US,D,20161027,000000,7,7,6.75,6.8,490618,0
+NPKI.US,D,20161028,000000,6.5,6.65,6.4,6.55,718834,0
+NPKI.US,D,20161031,000000,6.55,6.6,6.3,6.3,491485,0
+NPKI.US,D,20161101,000000,6.4,6.45,5.9,5.95,586778,0
+NPKI.US,D,20161102,000000,5.85,6,5.8,5.9,397129,0
+NPKI.US,D,20161103,000000,5.9,6.1,5.85,6.1,356529,0
+NPKI.US,D,20161104,000000,6.1,6.2,5.95,6.15,467927,0
+NPKI.US,D,20161107,000000,6.2,6.3,6.15,6.15,346155,0
+NPKI.US,D,20161108,000000,6.1,6.25,6,6.2,236473,0
+NPKI.US,D,20161109,000000,6.15,6.6,6.15,6.6,464425,0
+NPKI.US,D,20161110,000000,6.6,6.875,6.4,6.7,491305,0
+NPKI.US,D,20161111,000000,6.7,6.95,6.45,6.9,573567,0
+NPKI.US,D,20161114,000000,6.95,7.2,6.75,7.1,448698,0
+NPKI.US,D,20161115,000000,7.15,7.45,7.1,7.3,377462,0
+NPKI.US,D,20161116,000000,7.35,7.55,7.15,7.25,502550,0
+NPKI.US,D,20161117,000000,7.4,7.5,7.2,7.25,348219,0
+NPKI.US,D,20161118,000000,7.35,7.375,7,7.2,490901,0
+NPKI.US,D,20161121,000000,7.45,7.65,7.325,7.65,397970,0
+NPKI.US,D,20161122,000000,7.65,7.75,7.5,7.7,459607,0
+NPKI.US,D,20161123,000000,7.8,8,7.65,8,587086,0
+NPKI.US,D,20161125,000000,7.85,7.875,7.7,7.8,159536,0
+NPKI.US,D,20161128,000000,7.85,7.85,7.45,7.5,412692,0
+NPKI.US,D,20161129,000000,6.75,6.8,6.25,6.55,4635304,0
+NPKI.US,D,20161130,000000,6.95,7.4,6.9,7.35,2920443,0
+NPKI.US,D,20161201,000000,7.35,7.45,7.1,7.45,1787544,0
+NPKI.US,D,20161202,000000,7.45,7.75,7.4,7.7,1186942,0
+NPKI.US,D,20161205,000000,7.75,7.85,7.6,7.75,1168370,0
+NPKI.US,D,20161206,000000,7.75,7.9,7.6,7.8,721614,0
+NPKI.US,D,20161207,000000,7.7,7.85,7.65,7.8,1029985,0
+NPKI.US,D,20161208,000000,7.85,8,7.75,7.9,922649,0
+NPKI.US,D,20161209,000000,8,8,7.55,7.7,955519,0
+NPKI.US,D,20161212,000000,7.75,8.2,7.575,7.75,987624,0
+NPKI.US,D,20161213,000000,7.8,7.95,7.6,7.9,1068077,0
+NPKI.US,D,20161214,000000,7.85,7.9,7.55,7.65,1192065,0
+NPKI.US,D,20161215,000000,7.55,7.9,7.5,7.85,1187313,0
+NPKI.US,D,20161216,000000,7.85,7.85,7.55,7.6,1708145,0
+NPKI.US,D,20161219,000000,7.65,7.7,7.35,7.55,443643,0
+NPKI.US,D,20161220,000000,7.65,7.85,7.6,7.7,498485,0
+NPKI.US,D,20161221,000000,7.75,7.8,7.55,7.75,349229,0
+NPKI.US,D,20161222,000000,7.7,7.875,7.65,7.7,509415,0
+NPKI.US,D,20161223,000000,7.65,7.95,7.6,7.85,352165,0
+NPKI.US,D,20161227,000000,7.85,8.15,7.825,8.05,473124,0
+NPKI.US,D,20161228,000000,8.05,8.15,7.7,7.7,489166,0
+NPKI.US,D,20161229,000000,7.65,7.75,7.45,7.45,423403,0
+NPKI.US,D,20161230,000000,7.45,7.6,7.3,7.5,612588,0
+NPKI.US,D,20170103,000000,7.7,7.9,7.6,7.7,580336,0
+NPKI.US,D,20170104,000000,7.75,8.4,7.7,8.35,1805091,0
+NPKI.US,D,20170105,000000,8.75,8.75,8.15,8.35,776075,0
+NPKI.US,D,20170106,000000,8.35,8.75,8.3,8.45,670800,0
+NPKI.US,D,20170109,000000,8.4,8.45,8.05,8.1,739860,0
+NPKI.US,D,20170110,000000,8.1,8.35,7.9,8.05,1329181,0
+NPKI.US,D,20170111,000000,8.1,8.5,8,8.1,817986,0
+NPKI.US,D,20170112,000000,8.15,8.2,7.65,7.95,919252,0
+NPKI.US,D,20170113,000000,7.85,8.05,7.7,7.9,642373,0
+NPKI.US,D,20170117,000000,7.85,7.95,7.75,7.8,773342,0
+NPKI.US,D,20170118,000000,7.75,7.9,7.55,7.6,688318,0
+NPKI.US,D,20170119,000000,7.6,7.725,7.4,7.65,883788,0
+NPKI.US,D,20170120,000000,7.65,7.8,7.6,7.7,354822,0
+NPKI.US,D,20170123,000000,7.65,7.8,7.5,7.6,361859,0
+NPKI.US,D,20170124,000000,7.7,7.925,7.55,7.85,515429,0
+NPKI.US,D,20170125,000000,7.85,8.1,7.8,8.05,497070,0
+NPKI.US,D,20170126,000000,8.1,8.2,7.9,7.95,400885,0
+NPKI.US,D,20170127,000000,7.85,7.9,7.7,7.85,202401,0
+NPKI.US,D,20170130,000000,7.75,7.75,7.5,7.65,542582,0
+NPKI.US,D,20170131,000000,7.65,7.7,7.45,7.55,642687,0
+NPKI.US,D,20170201,000000,7.65,7.75,7.3,7.4,472836,0
+NPKI.US,D,20170202,000000,7.45,7.5,7.25,7.4,421665,0
+NPKI.US,D,20170203,000000,7.45,7.75,7.4,7.7,405536,0
+NPKI.US,D,20170206,000000,7.7,7.75,7.5,7.65,316507,0
+NPKI.US,D,20170207,000000,7.6,7.75,7.5,7.6,318663,0
+NPKI.US,D,20170208,000000,7.6,7.75,7.45,7.7,494513,0
+NPKI.US,D,20170209,000000,7.75,8.15,7.7,8.15,810709,0
+NPKI.US,D,20170210,000000,8,8.4,7.75,8.15,786495,0
+NPKI.US,D,20170213,000000,8.2,8.3,7.6,7.7,730742,0
+NPKI.US,D,20170214,000000,7.85,8.25,7.65,8.25,812696,0
+NPKI.US,D,20170215,000000,8.2,8.25,8,8.1,454066,0
+NPKI.US,D,20170216,000000,8.15,8.15,7.6,7.6,511997,0
+NPKI.US,D,20170217,000000,7.6,7.7,7.4,7.5,676747,0
+NPKI.US,D,20170221,000000,7.65,8.2,7.6,8.15,896627,0
+NPKI.US,D,20170222,000000,8,8.15,7.7,7.85,578399,0
+NPKI.US,D,20170223,000000,7.95,8.075,7.8,7.9,892396,0
+NPKI.US,D,20170224,000000,7.85,7.9,7.4,7.5,624406,0
+NPKI.US,D,20170227,000000,7.45,8,7.45,7.9,656557,0
+NPKI.US,D,20170228,000000,7.9,7.95,7.65,7.7,870227,0
+NPKI.US,D,20170301,000000,7.8,8.15,7.75,8,590015,0
+NPKI.US,D,20170302,000000,7.85,8,7.55,7.6,605409,0
+NPKI.US,D,20170303,000000,7.6,7.75,7.4,7.5,692294,0
+NPKI.US,D,20170306,000000,7.5,7.6,7.25,7.5,484783,0
+NPKI.US,D,20170307,000000,7.55,7.65,7.15,7.2,484307,0
+NPKI.US,D,20170308,000000,7.25,7.3,6.9,6.9,983049,0
+NPKI.US,D,20170309,000000,6.9,7,6.65,6.85,810962,0
+NPKI.US,D,20170310,000000,6.9,7,6.6,6.75,496057,0
+NPKI.US,D,20170313,000000,6.75,6.9,6.65,6.75,450328,0
+NPKI.US,D,20170314,000000,6.6,6.8,6.4,6.75,619101,0
+NPKI.US,D,20170315,000000,6.85,7.3,6.75,7.25,1110821,0
+NPKI.US,D,20170316,000000,7.35,7.375,7.05,7.3,755269,0
+NPKI.US,D,20170317,000000,7.35,7.65,7.25,7.6,2397678,0
+NPKI.US,D,20170320,000000,7.5,7.6,7.175,7.3,1559137,0
+NPKI.US,D,20170321,000000,7.3,7.55,7.15,7.3,1114930,0
+NPKI.US,D,20170322,000000,7.2,7.35,7.025,7.25,680648,0
+NPKI.US,D,20170323,000000,7.2,7.7,7,7.65,1103368,0
+NPKI.US,D,20170324,000000,7.65,7.7,7.5,7.6,1512617,0
+NPKI.US,D,20170327,000000,7.4,7.55,7.275,7.5,797023,0
+NPKI.US,D,20170328,000000,7.5,7.85,7.4,7.8,613371,0
+NPKI.US,D,20170329,000000,7.75,8.05,7.65,7.9,584670,0
+NPKI.US,D,20170330,000000,8.05,8.075,7.85,8,955000,0
+NPKI.US,D,20170331,000000,8.05,8.2,8,8.1,784527,0
+NPKI.US,D,20170403,000000,8.15,8.2,7.8,7.9,720638,0
+NPKI.US,D,20170404,000000,7.9,8.2,7.85,8,1020218,0
+NPKI.US,D,20170405,000000,8.2,8.275,7.95,7.95,1136024,0
+NPKI.US,D,20170406,000000,8.05,8.15,7.875,8.15,689350,0
+NPKI.US,D,20170407,000000,8.1,8.15,7.9,8.05,559748,0
+NPKI.US,D,20170410,000000,8.15,8.275,8.025,8.2,1138514,0
+NPKI.US,D,20170411,000000,8.2,8.25,8.05,8.25,530214,0
+NPKI.US,D,20170412,000000,8.2,8.25,7.95,8.1,766794,0
+NPKI.US,D,20170413,000000,8.1,8.2,7.825,7.95,761882,0
+NPKI.US,D,20170417,000000,7.9,8.1,7.85,8.1,539663,0
+NPKI.US,D,20170418,000000,8.05,8.15,7.825,8,784190,0
+NPKI.US,D,20170419,000000,8.05,8.15,7.745,7.75,709824,0
+NPKI.US,D,20170420,000000,7.8,7.95,7.7,7.9,812299,0
+NPKI.US,D,20170421,000000,7.85,7.9,7.6,7.7,828881,0
+NPKI.US,D,20170424,000000,7.85,7.9,7.65,7.7,715331,0
+NPKI.US,D,20170425,000000,7.75,7.95,7.65,7.85,494416,0
+NPKI.US,D,20170426,000000,7.8,8.2,7.7,8,1002175,0
+NPKI.US,D,20170427,000000,7.9,8,7.6,7.9,1253842,0
+NPKI.US,D,20170428,000000,7.85,7.9,7.35,7.65,2145846,0
+NPKI.US,D,20170501,000000,7.7,7.7,7.55,7.65,842764,0
+NPKI.US,D,20170502,000000,7.7,7.825,7.55,7.75,1273608,0
+NPKI.US,D,20170503,000000,7.75,7.75,7.375,7.6,1046086,0
+NPKI.US,D,20170504,000000,7.55,7.6,7.3,7.3,967793,0
+NPKI.US,D,20170505,000000,7.3,7.75,7.2,7.6,1124390,0
+NPKI.US,D,20170508,000000,7.6,7.75,7.55,7.6,655484,0
+NPKI.US,D,20170509,000000,7.65,7.65,7.45,7.5,359172,0
+NPKI.US,D,20170510,000000,7.55,7.95,7.55,7.85,512459,0
+NPKI.US,D,20170511,000000,7.95,8,7.7,7.85,399912,0
+NPKI.US,D,20170512,000000,7.85,8,7.75,7.95,666730,0
+NPKI.US,D,20170515,000000,8,8.15,7.85,7.85,552294,0
+NPKI.US,D,20170516,000000,7.9,8.2,7.85,8.2,731235,0
+NPKI.US,D,20170517,000000,8,8.05,7.8,7.8,616424,0
+NPKI.US,D,20170518,000000,7.8,7.95,7.7,7.8,756952,0
+NPKI.US,D,20170519,000000,7.85,8.1,7.75,8,1161469,0
+NPKI.US,D,20170522,000000,8.1,8.15,7.975,8.05,586249,0
+NPKI.US,D,20170523,000000,8,8.025,7.85,7.9,476312,0
+NPKI.US,D,20170524,000000,7.9,8,7.65,7.75,407021,0
+NPKI.US,D,20170525,000000,7.75,7.95,7.5,7.55,701100,0
+NPKI.US,D,20170526,000000,7.55,7.775,7.5,7.7,398542,0
+NPKI.US,D,20170530,000000,7.55,7.65,7.45,7.5,435894,0
+NPKI.US,D,20170531,000000,7.45,7.55,7.325,7.4,719626,0
+NPKI.US,D,20170601,000000,7.45,7.65,7.3,7.55,709612,0
+NPKI.US,D,20170602,000000,7.5,7.6,7.25,7.25,851716,0
+NPKI.US,D,20170605,000000,7.25,7.5,7.25,7.45,455091,0
+NPKI.US,D,20170606,000000,7.4,7.55,7.15,7.4,369260,0
+NPKI.US,D,20170607,000000,7.35,7.5,7,7.1,1219467,0
+NPKI.US,D,20170608,000000,7.05,7.35,7.025,7.25,589152,0
+NPKI.US,D,20170609,000000,7.2,7.9,7.2,7.8,976421,0
+NPKI.US,D,20170612,000000,7.85,8.1,7.65,7.7,822943,0
+NPKI.US,D,20170613,000000,7.75,7.95,7.7,7.85,440218,0
+NPKI.US,D,20170614,000000,7.75,7.75,7.4,7.55,773382,0
+NPKI.US,D,20170615,000000,7.35,7.525,7.2,7.25,481236,0
+NPKI.US,D,20170616,000000,7.1,7.35,7.05,7.3,1138022,0
+NPKI.US,D,20170619,000000,7.35,7.475,7.25,7.4,514366,0
+NPKI.US,D,20170620,000000,7.25,7.3,7,7.05,548749,0
+NPKI.US,D,20170621,000000,7.05,7.1379,6.65,6.7,955780,0
+NPKI.US,D,20170622,000000,6.7,6.8,6.575,6.65,3379507,0
+NPKI.US,D,20170623,000000,6.65,6.75,6.6,6.65,1130591,0
+NPKI.US,D,20170626,000000,6.65,6.9,6.6,6.8,630806,0
+NPKI.US,D,20170627,000000,6.9,7,6.775,6.85,1083926,0
+NPKI.US,D,20170628,000000,6.85,7.1,6.8,7.05,718010,0
+NPKI.US,D,20170629,000000,7.25,7.625,7.1,7.55,1404304,0
+NPKI.US,D,20170630,000000,7.6,7.65,7.25,7.35,964184,0
+NPKI.US,D,20170703,000000,7.45,7.65,7.4,7.55,420951,0
+NPKI.US,D,20170705,000000,7.5,7.55,7.15,7.25,593805,0
+NPKI.US,D,20170706,000000,7.3,7.4,6.975,7,486095,0
+NPKI.US,D,20170707,000000,7,7.15,6.9,7.1,547921,0
+NPKI.US,D,20170710,000000,7.05,7.35,7,7.35,486538,0
+NPKI.US,D,20170711,000000,7.35,7.4,7.15,7.4,506428,0
+NPKI.US,D,20170712,000000,7.5,7.6,7.2,7.25,471099,0
+NPKI.US,D,20170713,000000,7.25,7.4,7.15,7.35,624897,0
+NPKI.US,D,20170714,000000,7.3,7.481,7.3,7.45,517293,0
+NPKI.US,D,20170717,000000,7.4,7.6,7.35,7.45,505608,0
+NPKI.US,D,20170718,000000,7.5,7.5,7.3,7.4,503023,0
+NPKI.US,D,20170719,000000,7.45,7.7,7.4,7.7,615093,0
+NPKI.US,D,20170720,000000,7.75,7.85,7.6,7.7,747861,0
+NPKI.US,D,20170721,000000,7.75,7.8,7.25,7.35,600162,0
+NPKI.US,D,20170724,000000,7.35,7.35,7.2,7.25,521463,0
+NPKI.US,D,20170725,000000,7.4,7.5,7.3,7.35,495008,0
+NPKI.US,D,20170726,000000,7.45,7.5,7.2,7.35,338423,0
+NPKI.US,D,20170727,000000,7.4,7.5,7.2,7.45,530887,0
+NPKI.US,D,20170728,000000,7.7,8,7.65,7.85,927482,0
+NPKI.US,D,20170731,000000,7.95,8.45,7.775,8.35,1260291,0
+NPKI.US,D,20170801,000000,8.35,8.55,8.2,8.45,804939,0
+NPKI.US,D,20170802,000000,8.35,8.6,8.3,8.45,816430,0
+NPKI.US,D,20170803,000000,8.45,8.55,8.2,8.4,610587,0
+NPKI.US,D,20170804,000000,8.4,8.5,8.25,8.4,441897,0
+NPKI.US,D,20170807,000000,8.35,8.4,8.15,8.25,658357,0
+NPKI.US,D,20170808,000000,8.3,8.4,8.175,8.2,500505,0
+NPKI.US,D,20170809,000000,8.2,8.275,8.075,8.2,371630,0
+NPKI.US,D,20170810,000000,8.2,8.3,8.1,8.1,387186,0
+NPKI.US,D,20170811,000000,7.9,8.2,7.85,7.95,524673,0
+NPKI.US,D,20170814,000000,8.05,8.2,7.95,8.2,510771,0
+NPKI.US,D,20170815,000000,8.15,8.2,7.7,7.75,528092,0
+NPKI.US,D,20170816,000000,7.8,7.8,7.4,7.5,1016819,0
+NPKI.US,D,20170817,000000,7.45,7.6,7.4,7.45,464728,0
+NPKI.US,D,20170818,000000,7.4,7.7,7.3,7.55,1006197,0
+NPKI.US,D,20170821,000000,7.5,7.55,7.4,7.45,428684,0
+NPKI.US,D,20170822,000000,7.45,7.65,7.45,7.55,846593,0
+NPKI.US,D,20170823,000000,7.5,7.55,7.4,7.45,388602,0
+NPKI.US,D,20170824,000000,7.45,7.625,7.4,7.45,643931,0
+NPKI.US,D,20170825,000000,7.5,7.65,7.375,7.55,623562,0
+NPKI.US,D,20170828,000000,7.6,7.75,7.35,7.55,356471,0
+NPKI.US,D,20170829,000000,7.45,7.75,7.4,7.75,637201,0
+NPKI.US,D,20170830,000000,7.7,7.75,7.55,7.7,775365,0
+NPKI.US,D,20170831,000000,7.75,8.075,7.7,8.05,619251,0
+NPKI.US,D,20170901,000000,8,8.25,7.875,8.25,468083,0
+NPKI.US,D,20170905,000000,8.3,8.35,8.1,8.25,540074,0
+NPKI.US,D,20170906,000000,8.3,8.65,8.275,8.55,595733,0
+NPKI.US,D,20170907,000000,8.55,8.7,8.45,8.7,481728,0
+NPKI.US,D,20170908,000000,8.7,8.7,8.1,8.3,609470,0
+NPKI.US,D,20170911,000000,8.3,8.65,8.275,8.65,441959,0
+NPKI.US,D,20170912,000000,8.65,9.025,8.625,8.9,408096,0
+NPKI.US,D,20170913,000000,8.95,9.25,8.85,9.1,505474,0
+NPKI.US,D,20170914,000000,9.2,9.5,9.2,9.45,1074688,0
+NPKI.US,D,20170915,000000,9.5,9.6,9.4,9.5,2256001,0
+NPKI.US,D,20170918,000000,9.5,9.825,9.4,9.55,931237,0
+NPKI.US,D,20170919,000000,9.55,9.75,9.5,9.65,574257,0
+NPKI.US,D,20170920,000000,9.65,9.75,9.525,9.6,654998,0
+NPKI.US,D,20170921,000000,9.6,9.65,9.3,9.6,570217,0
+NPKI.US,D,20170922,000000,9.6,9.775,9.55,9.6,353237,0
+NPKI.US,D,20170925,000000,9.7,9.85,9.6,9.8,882464,0
+NPKI.US,D,20170926,000000,9.85,9.85,9.7,9.75,971184,0
+NPKI.US,D,20170927,000000,9.75,10,9.7,10,858201,0
+NPKI.US,D,20170928,000000,9.95,10.2,9.9,10.15,493395,0
+NPKI.US,D,20170929,000000,10.1,10.15,9.925,10,805541,0
+NPKI.US,D,20171002,000000,9.9,10.15,9.8,10.05,606150,0
+NPKI.US,D,20171003,000000,10.05,10.05,9.65,9.7,695128,0
+NPKI.US,D,20171004,000000,9.7,9.85,9.6,9.7,1089638,0
+NPKI.US,D,20171005,000000,9.75,9.85,9.625,9.7,668095,0
+NPKI.US,D,20171006,000000,9.6,9.8286,9.45,9.7,534641,0
+NPKI.US,D,20171009,000000,9.725,9.9,9.65,9.85,283242,0
+NPKI.US,D,20171010,000000,10.05,10.05,9.7,9.75,398439,0
+NPKI.US,D,20171011,000000,9.8,9.9,9.7,9.8,348365,0
+NPKI.US,D,20171012,000000,9.75,9.75,9.6,9.65,448539,0
+NPKI.US,D,20171013,000000,9.9,10,9.8,9.85,397349,0
+NPKI.US,D,20171016,000000,9.9,9.95,9.55,9.7,270533,0
+NPKI.US,D,20171017,000000,9.75,9.8,9.55,9.55,229926,0
+NPKI.US,D,20171018,000000,9.6,9.8,9.5,9.7,834762,0
+NPKI.US,D,20171019,000000,9.7,9.7,9.35,9.5,267616,0
+NPKI.US,D,20171020,000000,9.5,9.55,9.35,9.45,334043,0
+NPKI.US,D,20171023,000000,9.45,9.55,9.3,9.35,267538,0
+NPKI.US,D,20171024,000000,9.5,9.5,9.15,9.2,448554,0
+NPKI.US,D,20171025,000000,9.15,9.3,9,9.15,380498,0
+NPKI.US,D,20171026,000000,9.15,9.35,9.075,9.25,223752,0
+NPKI.US,D,20171027,000000,9.2,9.425,9.1,9.2,466591,0
+NPKI.US,D,20171030,000000,9.25,9.45,9.15,9.2,545804,0
+NPKI.US,D,20171031,000000,8.85,8.9,8.25,8.75,775828,0
+NPKI.US,D,20171101,000000,8.75,8.9,8.6,8.6,538178,0
+NPKI.US,D,20171102,000000,9.15,9.15,8.75,9,799355,0
+NPKI.US,D,20171103,000000,9,9.45,8.9,9.45,819663,0
+NPKI.US,D,20171106,000000,9.5,9.75,9.45,9.45,851753,0
+NPKI.US,D,20171107,000000,9.55,9.55,9.3,9.45,692737,0
+NPKI.US,D,20171108,000000,9.3,9.55,9.3,9.35,906568,0
+NPKI.US,D,20171109,000000,9.3,9.825,9.25,9.75,662767,0
+NPKI.US,D,20171110,000000,9.65,9.85,9.575,9.65,535484,0
+NPKI.US,D,20171113,000000,9.55,9.6,9.3,9.4,393109,0
+NPKI.US,D,20171114,000000,9.3,9.4,8.75,8.75,403846,0
+NPKI.US,D,20171115,000000,8.6,8.75,8.55,8.55,363435,0
+NPKI.US,D,20171116,000000,8.6,8.75,8.5,8.5,498304,0
+NPKI.US,D,20171117,000000,8.5,9,8.5,8.95,533842,0
+NPKI.US,D,20171120,000000,8.95,8.95,8.65,8.75,218921,0
+NPKI.US,D,20171121,000000,8.8,8.975,8.775,8.85,489182,0
+NPKI.US,D,20171122,000000,9,9.125,8.9,8.95,197383,0
+NPKI.US,D,20171124,000000,9,9.05,8.85,8.95,167483,0
+NPKI.US,D,20171127,000000,8.9,8.95,8.65,8.75,345621,0
+NPKI.US,D,20171128,000000,8.75,8.85,8.65,8.85,470374,0
+NPKI.US,D,20171129,000000,8.8,8.9,8.65,8.75,260184,0
+NPKI.US,D,20171130,000000,8.95,9.1,8.8,8.85,441511,0
+NPKI.US,D,20171201,000000,9,9.2,8.7,8.95,294114,0
+NPKI.US,D,20171204,000000,9,9.2,8.95,9.05,482860,0
+NPKI.US,D,20171205,000000,9.05,9.15,8.8,8.8,317127,0
+NPKI.US,D,20171206,000000,8.8,8.85,8.4,8.45,385842,0
+NPKI.US,D,20171207,000000,8.45,8.475,8.3,8.3,302917,0
+NPKI.US,D,20171208,000000,8.35,8.5,8.2,8.2,244901,0
+NPKI.US,D,20171211,000000,8.25,8.5,8.25,8.45,367437,0
+NPKI.US,D,20171212,000000,8.5,8.55,8.375,8.45,236747,0
+NPKI.US,D,20171213,000000,8.4,8.6,8.4,8.5,261995,0
+NPKI.US,D,20171214,000000,8.4,8.475,8.325,8.45,462911,0
+NPKI.US,D,20171215,000000,8.45,8.6,8.25,8.35,1081872,0
+NPKI.US,D,20171218,000000,8.45,8.55,8.3974,8.5,281242,0
+NPKI.US,D,20171219,000000,8.5,8.55,8.25,8.3,324362,0
+NPKI.US,D,20171220,000000,8.4,8.6,8.25,8.5,328768,0
+NPKI.US,D,20171221,000000,8.55,8.85,8.5,8.7,426786,0
+NPKI.US,D,20171222,000000,8.75,8.75,8.6,8.65,312155,0
+NPKI.US,D,20171226,000000,8.7,8.8,8.6,8.7,214888,0
+NPKI.US,D,20171227,000000,8.7,8.75,8.55,8.6,163148,0
+NPKI.US,D,20171228,000000,8.6,8.65,8.5,8.5,169091,0
+NPKI.US,D,20171229,000000,8.55,8.675,8.3,8.6,513453,0
+NPKI.US,D,20180102,000000,8.7,8.8,8.6,8.7,384512,0
+NPKI.US,D,20180103,000000,8.75,8.85,8.65,8.75,423468,0
+NPKI.US,D,20180104,000000,8.8,8.9,8.65,8.8,485350,0
+NPKI.US,D,20180105,000000,8.85,8.9,8.7,8.85,369360,0
+NPKI.US,D,20180108,000000,8.8,8.95,8.7,8.95,154726,0
+NPKI.US,D,20180109,000000,8.9,8.95,8.8,8.85,325814,0
+NPKI.US,D,20180110,000000,8.85,8.9,8.75,8.8,139094,0
+NPKI.US,D,20180111,000000,8.95,9.65,8.75,9.6,761074,0
+NPKI.US,D,20180112,000000,9.65,9.95,9.5,9.85,646991,0
+NPKI.US,D,20180116,000000,9.8,9.85,9.525,9.65,699735,0
+NPKI.US,D,20180117,000000,9.75,9.8,9.55,9.7,757507,0
+NPKI.US,D,20180118,000000,9.65,9.65,9.25,9.25,388896,0
+NPKI.US,D,20180119,000000,9.15,9.5,9,9.4,242898,0
+NPKI.US,D,20180122,000000,9.4,9.55,9.35,9.55,334997,0
+NPKI.US,D,20180123,000000,9.55,9.9,9.45,9.7,954644,0
+NPKI.US,D,20180124,000000,9.7,9.8,9.5,9.5,268973,0
+NPKI.US,D,20180125,000000,9.65,9.65,9.35,9.5,332421,0
+NPKI.US,D,20180126,000000,9.5,9.55,9.35,9.45,161203,0
+NPKI.US,D,20180129,000000,9.35,9.4,9.1,9.15,174158,0
+NPKI.US,D,20180130,000000,9.1,9.1,8.9,9.05,277295,0
+NPKI.US,D,20180131,000000,9.1,9.2,9,9.1,258757,0
+NPKI.US,D,20180201,000000,9.05,9.4,9.05,9.2,470689,0
+NPKI.US,D,20180202,000000,9.05,9.1,8.675,8.7,501870,0
+NPKI.US,D,20180205,000000,8.65,8.85,8.35,8.4,347962,0
+NPKI.US,D,20180206,000000,8.25,8.65,8.25,8.45,465651,0
+NPKI.US,D,20180207,000000,8.45,8.525,8.1,8.2,448703,0
+NPKI.US,D,20180208,000000,8.2,8.25,7.9,8,696019,0
+NPKI.US,D,20180209,000000,7.45,8.55,7.45,7.9,520625,0
+NPKI.US,D,20180212,000000,7.95,8.25,7.7,8.1,710807,0
+NPKI.US,D,20180213,000000,8.05,8.2,7.95,8,473793,0
+NPKI.US,D,20180214,000000,7.9,8.375,7.9,8.3,578138,0
+NPKI.US,D,20180215,000000,8.35,8.45,8.15,8.4,701103,0
+NPKI.US,D,20180216,000000,8.35,8.55,8.325,8.5,336758,0
+NPKI.US,D,20180220,000000,8.35,8.55,8.35,8.35,630419,0
+NPKI.US,D,20180221,000000,8.35,8.6,8.25,8.4,390520,0
+NPKI.US,D,20180222,000000,8.5,8.65,8.4,8.5,274512,0
+NPKI.US,D,20180223,000000,8.5,8.7,8.45,8.65,422742,0
+NPKI.US,D,20180226,000000,8.65,8.745,8.45,8.65,197768,0
+NPKI.US,D,20180227,000000,8.65,8.8,8.45,8.45,626354,0
+NPKI.US,D,20180228,000000,8.55,8.6,8.25,8.25,581148,0
+NPKI.US,D,20180301,000000,8.2,8.4,8.1,8.3,346000,0
+NPKI.US,D,20180302,000000,8.2,8.65,8.15,8.55,402163,0
+NPKI.US,D,20180305,000000,8.7,8.9,8.55,8.75,692859,0
+NPKI.US,D,20180306,000000,8.85,9,8.65,8.85,1252146,0
+NPKI.US,D,20180307,000000,8.75,9,8.6,8.8,495727,0
+NPKI.US,D,20180308,000000,8.8,8.95,8.75,8.8,408540,0
+NPKI.US,D,20180309,000000,8.9,9.05,8.75,8.8,689986,0
+NPKI.US,D,20180312,000000,8.8,9,8.7,8.9,701327,0
+NPKI.US,D,20180313,000000,8.95,9.05,8.7,8.75,557299,0
+NPKI.US,D,20180314,000000,8.85,9.025,8.6,8.75,857633,0
+NPKI.US,D,20180315,000000,8.75,8.85,8.45,8.6,342849,0
+NPKI.US,D,20180316,000000,8.6,8.95,8.6,8.85,1234699,0
+NPKI.US,D,20180319,000000,8.85,8.9,8.5,8.6,456620,0
+NPKI.US,D,20180320,000000,8.65,8.75,8.6,8.65,246177,0
+NPKI.US,D,20180321,000000,8.65,9,8.65,9,641074,0
+NPKI.US,D,20180322,000000,8.85,9,8.5,8.55,406748,0
+NPKI.US,D,20180323,000000,8.6,8.75,8.3,8.35,390394,0
+NPKI.US,D,20180326,000000,8.45,8.55,8.3,8.45,901367,0
+NPKI.US,D,20180327,000000,8.5,8.5,8.145,8.15,597154,0
+NPKI.US,D,20180328,000000,8.15,8.232,7.95,8.05,757227,0
+NPKI.US,D,20180329,000000,8.05,8.3,8,8.1,627738,0
+NPKI.US,D,20180402,000000,8.05,8.15,7.9,8,438709,0
+NPKI.US,D,20180403,000000,8.05,8.5,7.975,8.45,913248,0
+NPKI.US,D,20180404,000000,8.3,8.6,8.15,8.55,521521,0
+NPKI.US,D,20180405,000000,8.6,9.05,8.6,8.8,430393,0
+NPKI.US,D,20180406,000000,8.8,8.9,8.525,8.7,737714,0
+NPKI.US,D,20180409,000000,8.75,8.75,8.4,8.45,455696,0
+NPKI.US,D,20180410,000000,8.65,8.85,8.55,8.8,826492,0
+NPKI.US,D,20180411,000000,8.85,9.125,8.8,9,804443,0
+NPKI.US,D,20180412,000000,9.05,9.3,8.9,9.3,506746,0
+NPKI.US,D,20180413,000000,9.35,9.45,9.25,9.4,367837,0
+NPKI.US,D,20180416,000000,9.45,9.7,9.3,9.65,405233,0
+NPKI.US,D,20180417,000000,9.65,9.8,9.55,9.75,310711,0
+NPKI.US,D,20180418,000000,9.85,10.075,9.8,9.8,406310,0
+NPKI.US,D,20180419,000000,9.85,9.875,9.55,9.8,405360,0
+NPKI.US,D,20180420,000000,9.75,9.9,9.65,9.8,336361,0
+NPKI.US,D,20180423,000000,9.8,9.8,9.55,9.65,236866,0
+NPKI.US,D,20180424,000000,9.75,9.85,9.55,9.65,419605,0
+NPKI.US,D,20180425,000000,9.6,9.8,9.5,9.65,373855,0
+NPKI.US,D,20180426,000000,9.6,9.925,9.6,9.7,285474,0
+NPKI.US,D,20180427,000000,9.4,10.3,9.35,10.25,1019909,0
+NPKI.US,D,20180430,000000,10.35,10.75,10.3,10.5,1440123,0
+NPKI.US,D,20180501,000000,10.3,10.5,10.25,10.45,814770,0
+NPKI.US,D,20180502,000000,10.45,10.65,10.425,10.5,1269879,0
+NPKI.US,D,20180503,000000,10.5,10.55,10.2,10.3,513611,0
+NPKI.US,D,20180504,000000,10.25,10.75,10.2,10.65,918433,0
+NPKI.US,D,20180507,000000,10.65,10.745,10.2755,10.3,1039631,0
+NPKI.US,D,20180508,000000,10.35,10.55,10.05,10.55,566871,0
+NPKI.US,D,20180509,000000,10.7,10.85,10.6,10.65,765863,0
+NPKI.US,D,20180510,000000,10.65,10.675,10.45,10.55,258680,0
+NPKI.US,D,20180511,000000,10.55,10.6,10.3,10.35,601717,0
+NPKI.US,D,20180514,000000,10.4,10.525,10.3,10.3,341366,0
+NPKI.US,D,20180515,000000,10.3,10.725,10.225,10.55,713659,0
+NPKI.US,D,20180516,000000,10.6,10.75,10.55,10.6,461276,0
+NPKI.US,D,20180517,000000,10.65,10.9,10.65,10.75,585538,0
+NPKI.US,D,20180518,000000,10.7,10.8,10.6,10.7,384351,0
+NPKI.US,D,20180521,000000,10.8,10.9,10.7,10.9,286599,0
+NPKI.US,D,20180522,000000,10.8,10.95,10.475,10.5,434237,0
+NPKI.US,D,20180523,000000,10.4,10.65,10.3,10.6,406946,0
+NPKI.US,D,20180524,000000,10.5,10.7,10.45,10.6,334407,0
+NPKI.US,D,20180525,000000,10.5,10.7,10.45,10.6,663866,0
+NPKI.US,D,20180529,000000,10.5,10.6,10.4,10.55,385178,0
+NPKI.US,D,20180530,000000,10.65,11.15,10.6,10.85,712355,0
+NPKI.US,D,20180531,000000,10.8,10.975,10.65,10.85,674202,0
+NPKI.US,D,20180601,000000,10.9,10.95,10.725,10.85,434568,0
+NPKI.US,D,20180604,000000,10.9,10.9,10.5,10.55,556695,0
+NPKI.US,D,20180605,000000,10.5,10.6,10.35,10.6,514847,0
+NPKI.US,D,20180606,000000,10.6,10.7,10.45,10.5,412092,0
+NPKI.US,D,20180607,000000,10.55,10.775,10.55,10.65,241341,0
+NPKI.US,D,20180608,000000,10.65,10.65,10.3,10.3,475927,0
+NPKI.US,D,20180611,000000,10.3,10.5,10.205,10.35,429203,0
+NPKI.US,D,20180612,000000,10.35,10.45,10.3,10.4,308295,0
+NPKI.US,D,20180613,000000,10.35,10.5,10.25,10.3,458463,0
+NPKI.US,D,20180614,000000,10.35,10.4,10.25,10.3,358980,0
+NPKI.US,D,20180615,000000,10.2,10.2,9.9,10.1,791742,0
+NPKI.US,D,20180618,000000,10.1,10.4,10,10.3,572084,0
+NPKI.US,D,20180619,000000,10.2,10.5,10.1,10.35,498004,0
+NPKI.US,D,20180620,000000,10.35,10.5,10.25,10.35,416249,0
+NPKI.US,D,20180621,000000,10.25,10.35,10,10.15,411622,0
+NPKI.US,D,20180622,000000,10.4,11.125,10.35,11,3168829,0
+NPKI.US,D,20180625,000000,10.85,10.9,10.5,10.65,534247,0
+NPKI.US,D,20180626,000000,10.65,11.15,10.55,11.1,661954,0
+NPKI.US,D,20180627,000000,11.2,11.65,11.2,11.3,720632,0
+NPKI.US,D,20180628,000000,11.35,11.35,10.9,11,870894,0
+NPKI.US,D,20180629,000000,11.05,11.1,10.8,10.85,622408,0
+NPKI.US,D,20180702,000000,10.85,10.85,10.45,10.5,592927,0
+NPKI.US,D,20180703,000000,10.7,10.9,10.5,10.7,749589,0
+NPKI.US,D,20180705,000000,10.85,10.85,10.55,10.65,755120,0
+NPKI.US,D,20180706,000000,10.55,10.65,10.5,10.55,435759,0
+NPKI.US,D,20180709,000000,10.55,10.8,10.55,10.65,430949,0
+NPKI.US,D,20180710,000000,10.7,11,10.55,10.6,557737,0
+NPKI.US,D,20180711,000000,10.45,10.65,10.25,10.3,453037,0
+NPKI.US,D,20180712,000000,10.35,10.545,10.15,10.4,715192,0
+NPKI.US,D,20180713,000000,10.4,10.5,10.3,10.3,368171,0
+NPKI.US,D,20180716,000000,10.2,10.25,9.65,9.9,686897,0
+NPKI.US,D,20180717,000000,9.85,10,9.65,9.7,849553,0
+NPKI.US,D,20180718,000000,9.65,9.725,9.5,9.6,434674,0
+NPKI.US,D,20180719,000000,9.55,9.9,9.55,9.85,663399,0
+NPKI.US,D,20180720,000000,9.85,9.9,9.7,9.75,329386,0
+NPKI.US,D,20180723,000000,9.85,9.85,9.55,9.8,579343,0
+NPKI.US,D,20180724,000000,9.9,10.05,9.75,9.85,620632,0
+NPKI.US,D,20180725,000000,9.8,9.95,9.3,9.5,983991,0
+NPKI.US,D,20180726,000000,9.5,9.85,9.5,9.65,340528,0
+NPKI.US,D,20180727,000000,9.65,10.75,9.65,10.7,1497036,0
+NPKI.US,D,20180730,000000,10.9,10.95,10.525,10.6,739929,0
+NPKI.US,D,20180731,000000,10.65,11.05,10.4,11.05,985648,0
+NPKI.US,D,20180801,000000,10.9,10.95,10.5,10.75,853228,0
+NPKI.US,D,20180802,000000,10.55,11,10.5,10.65,495192,0
+NPKI.US,D,20180803,000000,10.5,10.75,10.05,10.15,681574,0
+NPKI.US,D,20180806,000000,10.15,10.4,10.05,10.35,257420,0
+NPKI.US,D,20180807,000000,10.5,10.625,10.4,10.5,318295,0
+NPKI.US,D,20180808,000000,10.45,10.6,10.35,10.55,318982,0
+NPKI.US,D,20180809,000000,10.65,10.7,10.5,10.55,274396,0
+NPKI.US,D,20180810,000000,10.5,10.75,10.45,10.55,395594,0
+NPKI.US,D,20180813,000000,10.6,10.6,10.2,10.25,383706,0
+NPKI.US,D,20180814,000000,10.25,10.55,10.1,10.4,724123,0
+NPKI.US,D,20180815,000000,10.3,10.4,9.7,9.75,404187,0
+NPKI.US,D,20180816,000000,9.8,9.95,9.6,9.85,879441,0
+NPKI.US,D,20180817,000000,9.8,9.95,9.65,9.95,353485,0
+NPKI.US,D,20180820,000000,9.95,10.15,9.75,10.05,418322,0
+NPKI.US,D,20180821,000000,10.15,10.55,10.1,10.5,552352,0
+NPKI.US,D,20180822,000000,10.55,10.95,10.55,10.85,937733,0
+NPKI.US,D,20180823,000000,10.85,11,10.8,10.9,648112,0
+NPKI.US,D,20180824,000000,10.9,10.95,10.7,10.8,392222,0
+NPKI.US,D,20180827,000000,10.85,11.1,10.8,11,501516,0
+NPKI.US,D,20180828,000000,11,11.2,10.85,11,504289,0
+NPKI.US,D,20180829,000000,11,11.25,10.95,11.2,428384,0
+NPKI.US,D,20180830,000000,11.2,11.2,10.45,10.45,599254,0
+NPKI.US,D,20180831,000000,10.4,10.6,10.3,10.5,441331,0
+NPKI.US,D,20180904,000000,10.5,10.5,10.1,10.15,316683,0
+NPKI.US,D,20180905,000000,10,10.05,9.75,10,558669,0
+NPKI.US,D,20180906,000000,10,10.05,9.9,9.95,739534,0
+NPKI.US,D,20180907,000000,9.9,9.93,9.5,9.75,414260,0
+NPKI.US,D,20180910,000000,9.8,9.9,9.5,9.55,467178,0
+NPKI.US,D,20180911,000000,9.55,9.8,9.5,9.65,752732,0
+NPKI.US,D,20180912,000000,9.8,9.85,9.6,9.65,623219,0
+NPKI.US,D,20180913,000000,9.6,9.65,9.3,9.45,538789,0
+NPKI.US,D,20180914,000000,9.5,9.625,9.325,9.45,796467,0
+NPKI.US,D,20180917,000000,9.5,9.65,9.35,9.45,430223,0
+NPKI.US,D,20180918,000000,9.55,9.6,9.4,9.55,533886,0
+NPKI.US,D,20180919,000000,9.55,9.9,9.54,9.8,691300,0
+NPKI.US,D,20180920,000000,9.9,9.95,9.75,9.95,930947,0
+NPKI.US,D,20180921,000000,9.95,10.125,9.85,10,1104759,0
+NPKI.US,D,20180924,000000,10.05,10.1,9.85,10.05,559137,0
+NPKI.US,D,20180925,000000,10.1,10.55,10.014,10.5,571396,0
+NPKI.US,D,20180926,000000,10.4,10.45,10.2,10.2,373323,0
+NPKI.US,D,20180927,000000,10.25,10.35,10.1,10.25,235479,0
+NPKI.US,D,20180928,000000,10.25,10.55,10.15,10.35,297299,0
+NPKI.US,D,20181001,000000,10.43,10.52,10.31,10.34,578119,0
+NPKI.US,D,20181002,000000,10.38,10.53,10.25,10.48,343587,0
+NPKI.US,D,20181003,000000,10.57,10.6586,10.32,10.64,313698,0
+NPKI.US,D,20181004,000000,10.58,10.8,10.54,10.59,269606,0
+NPKI.US,D,20181005,000000,10.54,10.59,10.3,10.44,233593,0
+NPKI.US,D,20181008,000000,10.38,10.5,10.29,10.47,264197,0
+NPKI.US,D,20181009,000000,10.57,10.9,10.47,10.82,554740,0
+NPKI.US,D,20181010,000000,10.72,10.82,10.245,10.26,533023,0
+NPKI.US,D,20181011,000000,10.14,10.24,9.9,9.9,574864,0
+NPKI.US,D,20181012,000000,10.12,10.12,9.86,10,557140,0
+NPKI.US,D,20181015,000000,10.06,10.14,9.815,10.01,491908,0
+NPKI.US,D,20181016,000000,9.99,10.07,9.86,9.95,611047,0
+NPKI.US,D,20181017,000000,9.87,9.9403,9.725,9.77,359569,0
+NPKI.US,D,20181018,000000,9.63,9.63,9.36,9.54,780541,0
+NPKI.US,D,20181019,000000,9.52,9.71,9.14,9.15,506716,0
+NPKI.US,D,20181022,000000,9.15,9.19,8.93,9.01,391328,0
+NPKI.US,D,20181023,000000,8.81,8.81,8.31,8.38,724703,0
+NPKI.US,D,20181024,000000,8.43,8.52,7.91,7.91,587931,0
+NPKI.US,D,20181025,000000,8.08,8.23,7.94,7.96,1087597,0
+NPKI.US,D,20181026,000000,7.86,7.98,7.32,7.86,1166567,0
+NPKI.US,D,20181029,000000,7.84,7.88,7.28,7.36,953577,0
+NPKI.US,D,20181030,000000,7.31,7.97,7.27,7.95,758818,0
+NPKI.US,D,20181031,000000,8.05,8.29,7.915,8.21,1429010,0
+NPKI.US,D,20181101,000000,8.29,8.29,8.01,8.12,916394,0
+NPKI.US,D,20181102,000000,8.2,8.32,8.11,8.23,604549,0
+NPKI.US,D,20181105,000000,8.36,8.43,8.045,8.2,596791,0
+NPKI.US,D,20181106,000000,8.18,8.23,7.96,8.17,381340,0
+NPKI.US,D,20181107,000000,8.25,8.4,8.12,8.32,433259,0
+NPKI.US,D,20181108,000000,8.29,8.431,8.23,8.27,377099,0
+NPKI.US,D,20181109,000000,8.09,8.19,7.995,8.09,500061,0
+NPKI.US,D,20181112,000000,8.27,8.27,7.79,7.83,471819,0
+NPKI.US,D,20181113,000000,7.83,7.97,7.62,7.64,426442,0
+NPKI.US,D,20181114,000000,7.82,7.86,7.56,7.76,591343,0
+NPKI.US,D,20181115,000000,7.8,8.28,7.77,8.19,672167,0
+NPKI.US,D,20181116,000000,8.18,8.295,8.01,8.28,827534,0
+NPKI.US,D,20181119,000000,8.19,8.27,7.98,8.16,464157,0
+NPKI.US,D,20181120,000000,7.96,7.96,7.61,7.71,473285,0
+NPKI.US,D,20181121,000000,7.88,8.01,7.81,7.89,448075,0
+NPKI.US,D,20181123,000000,7.58,7.81,7.58,7.67,256985,0
+NPKI.US,D,20181126,000000,7.74,7.78,7.325,7.37,962382,0
+NPKI.US,D,20181127,000000,7.37,7.59,7.37,7.45,512025,0
+NPKI.US,D,20181128,000000,7.48,7.68,7.27,7.66,684821,0
+NPKI.US,D,20181129,000000,7.64,7.75,7.53,7.66,814239,0
+NPKI.US,D,20181130,000000,7.57,7.825,7.52,7.69,802173,0
+NPKI.US,D,20181203,000000,7.95,7.98,7.755,7.84,752363,0
+NPKI.US,D,20181204,000000,7.79,7.85,7.38,7.39,766940,0
+NPKI.US,D,20181206,000000,7.14,7.3,7.04,7.17,548483,0
+NPKI.US,D,20181207,000000,7,7.5,6.99,7,521069,0
+NPKI.US,D,20181210,000000,6.95,7,6.76,6.82,579463,0
+NPKI.US,D,20181211,000000,6.99,6.99,6.61,6.65,517428,0
+NPKI.US,D,20181212,000000,6.83,7.07,6.7,6.91,568734,0
+NPKI.US,D,20181213,000000,6.9,6.94,6.72,6.82,425159,0
+NPKI.US,D,20181214,000000,6.75,6.79,6.54,6.6,392920,0
+NPKI.US,D,20181217,000000,6.6,6.85,6.6,6.7,876462,0
+NPKI.US,D,20181218,000000,6.74,6.92,6.67,6.9,756853,0
+NPKI.US,D,20181219,000000,6.84,6.95,6.51,6.58,959861,0
+NPKI.US,D,20181220,000000,6.52,6.71,6.39,6.42,952074,0
+NPKI.US,D,20181221,000000,6.46,6.76,6.4,6.66,1506644,0
+NPKI.US,D,20181224,000000,6.62,6.79,6.5,6.54,273742,0
+NPKI.US,D,20181226,000000,6.66,6.8,6.4,6.78,789162,0
+NPKI.US,D,20181227,000000,6.61,6.73,6.395,6.64,630960,0
+NPKI.US,D,20181228,000000,6.7,7,6.7,6.9,768541,0
+NPKI.US,D,20181231,000000,6.98,6.98,6.7,6.87,340050,0
+NPKI.US,D,20190102,000000,6.71,7.27,6.7,7.2,748797,0
+NPKI.US,D,20190103,000000,7.21,7.39,7.09,7.31,687081,0
+NPKI.US,D,20190104,000000,7.49,7.63,7.385,7.59,702060,0
+NPKI.US,D,20190107,000000,7.59,8.075,7.53,7.98,761368,0
+NPKI.US,D,20190108,000000,8.09,8.16,7.94,8.02,498799,0
+NPKI.US,D,20190109,000000,8.17,8.28,8.03,8.15,530445,0
+NPKI.US,D,20190110,000000,8.06,8.26,7.99,8.17,620708,0
+NPKI.US,D,20190111,000000,8.04,8.22,8.02,8.17,667386,0
+NPKI.US,D,20190114,000000,8.09,8.16,7.94,7.97,397542,0
+NPKI.US,D,20190115,000000,8.02,8.19,7.98,8.14,446423,0
+NPKI.US,D,20190116,000000,8.12,8.17,8.02,8.16,333524,0
+NPKI.US,D,20190117,000000,8.02,8.245,7.96,8.21,942219,0
+NPKI.US,D,20190118,000000,8.37,8.55,8.26,8.54,693791,0
+NPKI.US,D,20190122,000000,8.47,8.52,8.28,8.35,511875,0
+NPKI.US,D,20190123,000000,8.42,8.42,8.09,8.16,430152,0
+NPKI.US,D,20190124,000000,8.15,8.29,8.02,8.19,323672,0
+NPKI.US,D,20190125,000000,8.29,8.45,8.29,8.38,428515,0
+NPKI.US,D,20190128,000000,8.22,8.335,8.14,8.27,339120,0
+NPKI.US,D,20190129,000000,8.35,8.41,8.26,8.28,286274,0
+NPKI.US,D,20190130,000000,8.37,8.42,8.2237,8.34,311178,0
+NPKI.US,D,20190131,000000,8.34,8.4,8.22,8.31,374850,0
+NPKI.US,D,20190201,000000,8.33,8.56,8.3,8.51,352448,0
+NPKI.US,D,20190204,000000,8.39,8.59,8.39,8.59,312587,0
+NPKI.US,D,20190205,000000,8.59,8.69,8.53,8.67,369080,0
+NPKI.US,D,20190206,000000,8.62,8.66,8.48,8.5,234145,0
+NPKI.US,D,20190207,000000,8.46,8.52,8.205,8.25,412023,0
+NPKI.US,D,20190208,000000,9,9.58,8.9647,9.29,1402896,0
+NPKI.US,D,20190211,000000,9.25,9.37,8.87,9.27,1262472,0
+NPKI.US,D,20190212,000000,9.39,9.41,9.22,9.39,659859,0
+NPKI.US,D,20190213,000000,9.4,9.4,9.09,9.14,702325,0
+NPKI.US,D,20190214,000000,9.1,9.4,9.1,9.36,573562,0
+NPKI.US,D,20190215,000000,9.44,9.45,9.29,9.37,885082,0
+NPKI.US,D,20190219,000000,9.29,9.545,9.27,9.44,521202,0
+NPKI.US,D,20190220,000000,9.36,9.675,9.35,9.65,845984,0
+NPKI.US,D,20190221,000000,9.57,9.59,9.225,9.3,648275,0
+NPKI.US,D,20190222,000000,9.26,9.31,9.12,9.19,674195,0
+NPKI.US,D,20190225,000000,9.22,9.3252,9.1,9.11,545884,0
+NPKI.US,D,20190226,000000,9.09,9.17,8.99,9.06,454328,0
+NPKI.US,D,20190227,000000,9.06,9.075,8.88,9.02,355048,0
+NPKI.US,D,20190228,000000,9.01,9.01,8.735,8.84,451928,0
+NPKI.US,D,20190301,000000,8.89,8.995,8.8,8.89,380014,0
+NPKI.US,D,20190304,000000,8.9,8.995,8.765,8.78,509665,0
+NPKI.US,D,20190305,000000,8.8,8.81,8.53,8.55,343916,0
+NPKI.US,D,20190306,000000,8.5,8.57,8.3,8.3,591810,0
+NPKI.US,D,20190307,000000,8.34,8.4,8.15,8.16,389215,0
+NPKI.US,D,20190308,000000,8,8.13,7.94,8.01,318083,0
+NPKI.US,D,20190311,000000,8.1,8.28,8.05,8.15,288371,0
+NPKI.US,D,20190312,000000,8.19,8.31,8.17,8.27,267980,0
+NPKI.US,D,20190313,000000,8.35,8.67,8.3,8.58,519929,0
+NPKI.US,D,20190314,000000,8.58,8.68,8.43,8.43,341700,0
+NPKI.US,D,20190315,000000,8.43,8.61,8.34,8.35,1200934,0
+NPKI.US,D,20190318,000000,8.38,8.73,8.38,8.7,463299,0
+NPKI.US,D,20190319,000000,8.77,8.88,8.72,8.83,625529,0
+NPKI.US,D,20190320,000000,8.81,9.23,8.8,9.07,1265859,0
+NPKI.US,D,20190321,000000,9.07,9.27,9,9.01,542917,0
+NPKI.US,D,20190322,000000,8.9,8.9,8.52,8.52,685504,0
+NPKI.US,D,20190325,000000,8.46,8.71,8.37,8.69,332484,0
+NPKI.US,D,20190326,000000,8.83,9.03,8.795,8.97,490040,0
+NPKI.US,D,20190327,000000,8.95,9.1,8.74,8.78,543219,0
+NPKI.US,D,20190328,000000,8.75,9.06,8.58,9.04,568985,0
+NPKI.US,D,20190329,000000,9.2,9.23,9.01,9.16,601389,0
+NPKI.US,D,20190401,000000,9.22,9.31,9.13,9.29,838698,0
+NPKI.US,D,20190402,000000,9.34,9.4,9.29,9.34,1212672,0
+NPKI.US,D,20190403,000000,9.4,9.48,9.23,9.27,667631,0
+NPKI.US,D,20190404,000000,9.27,9.38,9.13,9.36,475056,0
+NPKI.US,D,20190405,000000,9.43,9.57,9.33,9.52,600864,0
+NPKI.US,D,20190408,000000,9.5,9.5229,9.23,9.25,439355,0
+NPKI.US,D,20190409,000000,9.19,9.24,9.04,9.07,347429,0
+NPKI.US,D,20190410,000000,9.15,9.28,9.09,9.25,387411,0
+NPKI.US,D,20190411,000000,9.23,9.25,9.06,9.14,384919,0
+NPKI.US,D,20190412,000000,9.32,9.33,9.08,9.09,364786,0
+NPKI.US,D,20190415,000000,9.04,9.09,8.96,9.01,230316,0
+NPKI.US,D,20190416,000000,9.06,9.145,8.85,9.08,495248,0
+NPKI.US,D,20190417,000000,9.13,9.21,8.91,8.91,452119,0
+NPKI.US,D,20190418,000000,8.84,9.04,8.79,8.79,420304,0
+NPKI.US,D,20190422,000000,8.88,8.995,8.79,8.96,364115,0
+NPKI.US,D,20190423,000000,8.95,9.07,8.9,8.9,346343,0
+NPKI.US,D,20190424,000000,8.85,8.87,8.545,8.57,542524,0
+NPKI.US,D,20190425,000000,8.56,8.64,8.48,8.52,334235,0
+NPKI.US,D,20190426,000000,8.33,8.33,7.05,7.06,1391266,0
+NPKI.US,D,20190429,000000,7.09,7.79,7.065,7.55,1659397,0
+NPKI.US,D,20190430,000000,7.55,7.64,7.29,7.3,719089,0
+NPKI.US,D,20190501,000000,7.33,7.5,7.24,7.35,1803278,0
+NPKI.US,D,20190502,000000,7.33,7.44,7.33,7.33,1067236,0
+NPKI.US,D,20190503,000000,7.43,7.5,7.33,7.44,832754,0
+NPKI.US,D,20190506,000000,7.34,7.705,7.3,7.58,632591,0
+NPKI.US,D,20190507,000000,7.49,7.62,7.35,7.49,568158,0
+NPKI.US,D,20190508,000000,7.49,7.64,7.47,7.55,557046,0
+NPKI.US,D,20190509,000000,7.59,7.705,7.52,7.55,896661,0
+NPKI.US,D,20190510,000000,7.55,7.6,7.47,7.49,660844,0
+NPKI.US,D,20190513,000000,7.38,7.5,7.21,7.27,496613,0
+NPKI.US,D,20190514,000000,7.35,7.5576,7.32,7.52,393019,0
+NPKI.US,D,20190515,000000,7.39,7.655,7.35,7.62,420262,0
+NPKI.US,D,20190516,000000,7.65,7.825,7.61,7.8,516689,0
+NPKI.US,D,20190517,000000,7.71,7.755,7.61,7.61,421653,0
+NPKI.US,D,20190520,000000,7.56,7.71,7.52,7.6,356400,0
+NPKI.US,D,20190521,000000,7.62,7.69,7.58,7.6,217166,0
+NPKI.US,D,20190522,000000,7.5,7.56,7.4,7.44,233793,0
+NPKI.US,D,20190523,000000,7.3,7.35,7.155,7.34,498450,0
+NPKI.US,D,20190524,000000,7.45,7.48,7.22,7.26,331657,0
+NPKI.US,D,20190528,000000,7.3,7.335,7.22,7.24,361556,0
+NPKI.US,D,20190529,000000,7.09,7.21,7.04,7.11,302440,0
+NPKI.US,D,20190530,000000,7.13,7.2,6.91,7,234592,0
+NPKI.US,D,20190531,000000,6.9,6.99,6.79,6.99,473465,0
+NPKI.US,D,20190603,000000,7,7.16,6.985,7.05,755892,0
+NPKI.US,D,20190604,000000,7.15,7.17,7.05,7.14,353228,0
+NPKI.US,D,20190605,000000,7.14,7.24,6.92,6.92,274330,0
+NPKI.US,D,20190606,000000,6.92,7.05,6.79,6.97,309981,0
+NPKI.US,D,20190607,000000,7,7.14,6.93,7.1,349326,0
+NPKI.US,D,20190610,000000,7.11,7.28,7.11,7.13,312291,0
+NPKI.US,D,20190611,000000,7.21,7.25,6.815,6.9,688228,0
+NPKI.US,D,20190612,000000,6.85,6.85,6.52,6.54,421709,0
+NPKI.US,D,20190613,000000,6.65,6.7,6.52,6.6,828444,0
+NPKI.US,D,20190614,000000,6.6,6.62,6.34,6.37,442151,0
+NPKI.US,D,20190617,000000,6.33,6.575,6.3,6.53,924471,0
+NPKI.US,D,20190618,000000,6.59,6.69,6.52,6.56,463100,0
+NPKI.US,D,20190619,000000,6.51,6.69,6.45,6.64,659848,0
+NPKI.US,D,20190620,000000,6.83,6.895,6.745,6.88,538855,0
+NPKI.US,D,20190621,000000,6.86,7.045,6.85,7.04,597240,0
+NPKI.US,D,20190624,000000,7.02,7.12,6.85,6.87,419109,0
+NPKI.US,D,20190625,000000,6.92,7.07,6.84,6.96,344542,0
+NPKI.US,D,20190626,000000,7.07,7.27,6.98,7.18,422529,0
+NPKI.US,D,20190627,000000,7.17,7.24,7.05,7.24,423153,0
+NPKI.US,D,20190628,000000,7.28,7.42,7.24,7.42,835065,0
+NPKI.US,D,20190701,000000,7.57,7.585,7.29,7.38,445875,0
+NPKI.US,D,20190702,000000,7.34,7.34,7.08,7.12,356394,0
+NPKI.US,D,20190703,000000,7.12,7.12,7.02,7.09,169533,0
+NPKI.US,D,20190705,000000,7.04,7.2,7.02,7.18,225253,0
+NPKI.US,D,20190708,000000,7.17,7.33,7.13,7.22,311208,0
+NPKI.US,D,20190709,000000,7.19,7.19,6.97,6.98,297642,0
+NPKI.US,D,20190710,000000,7.06,7.12,6.92,7.04,449542,0
+NPKI.US,D,20190711,000000,7.02,7.05,6.93,6.99,233994,0
+NPKI.US,D,20190712,000000,7.05,7.07,6.92,6.97,306643,0
+NPKI.US,D,20190715,000000,7.04,7.05,6.78,6.79,326730,0
+NPKI.US,D,20190716,000000,6.77,6.77,6.65,6.68,284672,0
+NPKI.US,D,20190717,000000,6.66,6.66,6.47,6.48,404163,0
+NPKI.US,D,20190718,000000,6.47,6.48,6.29,6.4,548499,0
+NPKI.US,D,20190719,000000,6.4,6.675,6.4,6.65,472598,0
+NPKI.US,D,20190722,000000,6.66,6.875,6.66,6.83,312543,0
+NPKI.US,D,20190723,000000,6.83,7.06,6.83,7,489650,0
+NPKI.US,D,20190724,000000,6.97,7.22,6.935,7.2,489693,0
+NPKI.US,D,20190725,000000,7.22,7.22,6.885,6.96,284493,0
+NPKI.US,D,20190726,000000,7,7.15,6.9,7.1,374655,0
+NPKI.US,D,20190729,000000,7.09,7.09,6.66,6.69,378334,0
+NPKI.US,D,20190730,000000,6.61,7.196,6.6,7.13,440696,0
+NPKI.US,D,20190731,000000,6.84,7.84,6.83,7.63,943893,0
+NPKI.US,D,20190801,000000,7.49,7.68,7.02,7.09,705779,0
+NPKI.US,D,20190802,000000,7.05,7.17,6.94,7.05,392558,0
+NPKI.US,D,20190805,000000,6.8,7.085,6.79,7.05,418220,0
+NPKI.US,D,20190806,000000,7.08,7.16,6.82,6.9,419296,0
+NPKI.US,D,20190807,000000,6.7,7.085,6.7,7.01,335894,0
+NPKI.US,D,20190808,000000,7.06,7.2,7,7.19,269950,0
+NPKI.US,D,20190809,000000,7.29,7.32,7.09,7.24,529486,0
+NPKI.US,D,20190812,000000,7.23,7.275,7.18,7.23,471841,0
+NPKI.US,D,20190813,000000,7.18,7.43,7.15,7.42,409142,0
+NPKI.US,D,20190814,000000,7.16,7.24,6.65,6.7,351359,0
+NPKI.US,D,20190815,000000,6.65,6.69,6.51,6.66,175664,0
+NPKI.US,D,20190816,000000,6.7,6.93,6.61,6.9,299286,0
+NPKI.US,D,20190819,000000,7.05,7.05,6.77,6.79,753720,0
+NPKI.US,D,20190820,000000,6.68,6.82,6.615,6.67,235134,0
+NPKI.US,D,20190821,000000,6.76,6.76,6.59,6.59,253342,0
+NPKI.US,D,20190822,000000,6.65,6.73,6.52,6.52,279203,0
+NPKI.US,D,20190823,000000,6.44,6.56,6.24,6.24,439711,0
+NPKI.US,D,20190826,000000,6.4,6.48,6.21,6.23,361831,0
+NPKI.US,D,20190827,000000,6.28,6.32,6.07,6.15,591056,0
+NPKI.US,D,20190828,000000,6.17,6.415,6.06,6.34,440427,0
+NPKI.US,D,20190829,000000,6.42,6.65,6.37,6.62,487173,0
+NPKI.US,D,20190830,000000,6.63,6.68,6.51,6.61,351662,0
+NPKI.US,D,20190903,000000,6.47,6.525,6.34,6.5,345077,0
+NPKI.US,D,20190904,000000,6.64,6.75,6.48,6.71,462252,0
+NPKI.US,D,20190905,000000,6.81,7.01,6.77,6.9,539351,0
+NPKI.US,D,20190906,000000,6.85,6.96,6.73,6.88,371699,0
+NPKI.US,D,20190909,000000,6.99,7.04,6.835,7.03,716571,0
+NPKI.US,D,20190910,000000,7.1,7.55,7.0341,7.45,965931,0
+NPKI.US,D,20190911,000000,7.54,7.5994,7.235,7.46,491083,0
+NPKI.US,D,20190912,000000,7.4,7.51,7.01,7.5,590682,0
+NPKI.US,D,20190913,000000,7.6,7.73,7.42,7.65,710157,0
+NPKI.US,D,20190916,000000,7.95,8.08,7.8,7.91,814185,0
+NPKI.US,D,20190917,000000,7.89,7.97,7.49,7.95,831106,0
+NPKI.US,D,20190918,000000,7.93,8,7.69,7.8,475688,0
+NPKI.US,D,20190919,000000,7.89,7.92,7.685,7.73,398872,0
+NPKI.US,D,20190920,000000,7.74,7.87,7.63,7.81,1097934,0
+NPKI.US,D,20190923,000000,7.72,7.92,7.66,7.9,500747,0
+NPKI.US,D,20190924,000000,7.88,7.97,7.75,7.86,736685,0
+NPKI.US,D,20190925,000000,7.75,7.965,7.71,7.88,520569,0
+NPKI.US,D,20190926,000000,7.77,7.78,7.64,7.7,549294,0
+NPKI.US,D,20190927,000000,7.59,7.74,7.45,7.59,598647,0
+NPKI.US,D,20190930,000000,7.57,7.7,7.48,7.62,504357,0
+NPKI.US,D,20191001,000000,7.69,7.74,7.44,7.44,414536,0
+NPKI.US,D,20191002,000000,7.39,7.42,7.26,7.33,368153,0
+NPKI.US,D,20191003,000000,7.24,7.45,7.1,7.4,374614,0
+NPKI.US,D,20191004,000000,7.43,7.49,7.32,7.43,291514,0
+NPKI.US,D,20191007,000000,7.49,7.63,7.4,7.5,333933,0
+NPKI.US,D,20191008,000000,7.34,7.56,7.27,7.44,335125,0
+NPKI.US,D,20191009,000000,7.56,7.56,7.27,7.29,306758,0
+NPKI.US,D,20191010,000000,7.28,7.37,7.2,7.36,389055,0
+NPKI.US,D,20191011,000000,7.5,7.68,7.44,7.55,438458,0
+NPKI.US,D,20191014,000000,7.39,7.39,6.91,6.93,601780,0
+NPKI.US,D,20191015,000000,6.77,7.07,6.56,6.93,767420,0
+NPKI.US,D,20191016,000000,6.93,6.99,6.85,6.89,808755,0
+NPKI.US,D,20191017,000000,6.96,7.06,6.895,7.03,326834,0
+NPKI.US,D,20191018,000000,7.03,7.09,6.91,6.95,490666,0
+NPKI.US,D,20191021,000000,7.04,7.17,6.97,7.09,335445,0
+NPKI.US,D,20191022,000000,7.09,7.34,7.03,7.3,335517,0
+NPKI.US,D,20191023,000000,7.25,7.5,7.12,7.46,243690,0
+NPKI.US,D,20191024,000000,7.5,7.5,7.38,7.43,273750,0
+NPKI.US,D,20191025,000000,7.42,7.51,7.04,7.25,759293,0
+NPKI.US,D,20191028,000000,7.35,7.46,7.285,7.34,389351,0
+NPKI.US,D,20191029,000000,7.24,7.38,7.16,7.34,699856,0
+NPKI.US,D,20191030,000000,7.33,7.41,6.98,7.04,466689,0
+NPKI.US,D,20191031,000000,5.66,6.26,5.25,6,1602171,0
+NPKI.US,D,20191101,000000,6.03,6.16,5.9801,6.02,1023962,0
+NPKI.US,D,20191104,000000,6.1,6.89,6.1,6.85,1774257,0
+NPKI.US,D,20191105,000000,6.91,6.975,6.58,6.81,751807,0
+NPKI.US,D,20191106,000000,6.73,6.83,6.53,6.56,454967,0
+NPKI.US,D,20191107,000000,6.68,6.74,6.47,6.51,359623,0
+NPKI.US,D,20191108,000000,6.46,6.77,6.38,6.76,663402,0
+NPKI.US,D,20191111,000000,6.72,6.79,6.58,6.76,359429,0
+NPKI.US,D,20191112,000000,6.82,6.85,6.68,6.81,609029,0
+NPKI.US,D,20191113,000000,6.72,6.7465,6.5,6.5,509467,0
+NPKI.US,D,20191114,000000,6.54,6.54,6.29,6.33,722955,0
+NPKI.US,D,20191115,000000,6.39,6.43,6.17,6.19,712736,0
+NPKI.US,D,20191118,000000,6.15,6.15,5.94,5.98,553701,0
+NPKI.US,D,20191119,000000,5.95,5.95,5.8,5.84,458088,0
+NPKI.US,D,20191120,000000,5.96,5.96,5.65,5.9,1274482,0
+NPKI.US,D,20191121,000000,5.96,5.96,5.81,5.9,723766,0
+NPKI.US,D,20191122,000000,5.91,6.11,5.91,6.09,775640,0
+NPKI.US,D,20191125,000000,6.07,6.255,6.04,6.19,537015,0
+NPKI.US,D,20191126,000000,6.16,6.21,6.03,6.04,247525,0
+NPKI.US,D,20191127,000000,6.07,6.135,5.98,6.03,212258,0
+NPKI.US,D,20191129,000000,5.93,5.97,5.83,5.86,147333,0
+NPKI.US,D,20191202,000000,5.91,5.94,5.65,5.73,801762,0
+NPKI.US,D,20191203,000000,5.69,5.81,5.58,5.75,604368,0
+NPKI.US,D,20191204,000000,5.73,6.015,5.715,5.78,630343,0
+NPKI.US,D,20191205,000000,5.79,5.86,5.65,5.7,376730,0
+NPKI.US,D,20191206,000000,5.73,5.895,5.73,5.85,443928,0
+NPKI.US,D,20191209,000000,5.79,5.89,5.78,5.8,443033,0
+NPKI.US,D,20191210,000000,5.8,5.85,5.56,5.6,656089,0
+NPKI.US,D,20191211,000000,5.6,5.69,5.55,5.61,472074,0
+NPKI.US,D,20191212,000000,5.62,5.83,5.62,5.8,400637,0
+NPKI.US,D,20191213,000000,5.79,5.95,5.705,5.86,699118,0
+NPKI.US,D,20191216,000000,5.92,6.2,5.89,5.92,805100,0
+NPKI.US,D,20191217,000000,5.99,6.1,5.92,6.06,370809,0
+NPKI.US,D,20191218,000000,6.06,6.24,6.05,6.17,446651,0
+NPKI.US,D,20191219,000000,6.1,6.24,6.1,6.14,476614,0
+NPKI.US,D,20191220,000000,6.16,6.26,6.06,6.07,2189585,0
+NPKI.US,D,20191223,000000,6.08,6.28,6,6.27,373762,0
+NPKI.US,D,20191224,000000,6.25,6.32,6.17,6.29,160324,0
+NPKI.US,D,20191226,000000,6.33,6.39,6.21,6.22,262309,0
+NPKI.US,D,20191227,000000,6.22,6.225,6.07,6.08,332487,0
+NPKI.US,D,20191230,000000,6.08,6.2829,6.075,6.13,456346,0
+NPKI.US,D,20191231,000000,6.08,6.34,6.04,6.27,358515,0
+NPKI.US,D,20200102,000000,6.27,6.3284,6,6.21,489492,0
+NPKI.US,D,20200103,000000,6.4,6.4,6.13,6.22,490993,0
+NPKI.US,D,20200106,000000,6.15,6.385,6.07,6.35,558453,0
+NPKI.US,D,20200107,000000,6.27,6.4,6.11,6.18,420135,0
+NPKI.US,D,20200108,000000,6.16,6.16,5.91,5.96,490446,0
+NPKI.US,D,20200109,000000,5.99,5.99,5.79,5.82,733867,0
+NPKI.US,D,20200110,000000,5.81,5.83,5.63,5.69,841825,0
+NPKI.US,D,20200113,000000,5.67,5.68,5.48,5.57,1427756,0
+NPKI.US,D,20200114,000000,5.59,5.6,5.45,5.49,1289730,0
+NPKI.US,D,20200115,000000,5.47,5.525,5.24,5.3,938942,0
+NPKI.US,D,20200116,000000,5.34,5.57,5.34,5.44,621875,0
+NPKI.US,D,20200117,000000,5.5,5.5,5.2,5.26,804437,0
+NPKI.US,D,20200121,000000,5.26,5.41,5.19,5.28,752525,0
+NPKI.US,D,20200122,000000,5.29,5.29,5.13,5.18,1098419,0
+NPKI.US,D,20200123,000000,5.1,5.34,4.98,5.23,738330,0
+NPKI.US,D,20200124,000000,5.2,5.21,5.04,5.1,1737747,0
+NPKI.US,D,20200127,000000,5.01,5.36,4.97,5.23,637954,0
+NPKI.US,D,20200128,000000,5.22,5.34,5.13,5.21,415303,0
+NPKI.US,D,20200129,000000,5.25,5.34,5.13,5.14,307804,0
+NPKI.US,D,20200130,000000,5.03,5.13,4.95,5,2927461,0
+NPKI.US,D,20200131,000000,4.95,5.02,4.89,5,1006543,0
+NPKI.US,D,20200203,000000,5.02,5.19,4.9686,5.17,737792,0
+NPKI.US,D,20200204,000000,5.23,5.31,5.16,5.21,568361,0
+NPKI.US,D,20200205,000000,5.29,5.435,5.28,5.39,570863,0
+NPKI.US,D,20200206,000000,5.4,5.4,5.13,5.16,621486,0
+NPKI.US,D,20200207,000000,4.8,5.005,4.4201,4.48,1827328,0
+NPKI.US,D,20200210,000000,4.44,4.48,4.18,4.3,932820,0
+NPKI.US,D,20200211,000000,4.32,4.33,4.12,4.16,821465,0
+NPKI.US,D,20200212,000000,4.2,4.53,4.17,4.49,1197774,0
+NPKI.US,D,20200213,000000,4.45,4.61,4.34,4.35,982334,0
+NPKI.US,D,20200214,000000,4.37,4.4,4.18,4.23,905035,0
+NPKI.US,D,20200218,000000,4.2,4.34,4.13,4.28,783960,0
+NPKI.US,D,20200219,000000,4.3,4.4,4.21,4.27,1037332,0
+NPKI.US,D,20200220,000000,4.27,4.32,4.03,4.04,566827,0
+NPKI.US,D,20200221,000000,4.04,4.05,3.72,3.72,843346,0
+NPKI.US,D,20200224,000000,3.59,3.635,3.46,3.5,1352776,0
+NPKI.US,D,20200225,000000,3.47,3.6,3.325,3.34,1829180,0
+NPKI.US,D,20200226,000000,3.36,3.59,3.3,3.52,1479339,0
+NPKI.US,D,20200227,000000,3.41,3.53,3.17,3.44,1553980,0
+NPKI.US,D,20200228,000000,3.33,3.61,3.33,3.51,936449,0
+NPKI.US,D,20200302,000000,3.555,3.56,3.25,3.36,1201522,0
+NPKI.US,D,20200303,000000,3.37,3.53,3.3,3.35,854101,0
+NPKI.US,D,20200304,000000,3.43,3.7,3.35,3.58,1551487,0
+NPKI.US,D,20200305,000000,3.51,3.9,3.34,3.36,2152216,0
+NPKI.US,D,20200306,000000,3.24,3.41,2.92,2.96,924935,0
+NPKI.US,D,20200309,000000,2.42,2.5,1.53,1.63,2233692,0
+NPKI.US,D,20200310,000000,1.9,1.9,1.26,1.32,3115952,0
+NPKI.US,D,20200311,000000,1.32,1.32,1.11,1.13,2185884,0
+NPKI.US,D,20200312,000000,1.11,1.45,1.08,1.21,2740306,0
+NPKI.US,D,20200313,000000,1.2,1.26,1.12,1.25,1913729,0
+NPKI.US,D,20200316,000000,1.21,1.48,1.18,1.27,1217780,0
+NPKI.US,D,20200317,000000,1.25,1.38,1.21,1.26,2263430,0
+NPKI.US,D,20200318,000000,1.23,1.27,1.14,1.21,1175761,0
+NPKI.US,D,20200319,000000,1.22,1.34,1.15,1.19,695260,0
+NPKI.US,D,20200320,000000,1.19,1.27,1.05,1.22,1307152,0
+NPKI.US,D,20200323,000000,1.21,1.3,0.96,0.9708,744476,0
+NPKI.US,D,20200324,000000,1.02,1.07,0.97011,1.07,1046654,0
+NPKI.US,D,20200325,000000,1.1,1.1029,0.9436,0.9708,1774385,0
+NPKI.US,D,20200326,000000,1.01,1.059,0.96,0.9955,1284372,0
+NPKI.US,D,20200327,000000,0.9968,0.9968,0.875,0.9,1290895,0
+NPKI.US,D,20200330,000000,0.9365,0.9428,0.8,0.8153,1309253,0
+NPKI.US,D,20200331,000000,0.8578,0.98,0.856,0.897,699645,0
+NPKI.US,D,20200401,000000,0.9,0.9349,0.67,0.67,3723110,0
+NPKI.US,D,20200402,000000,0.804,0.888,0.7029,0.72,918826,0
+NPKI.US,D,20200403,000000,0.83,0.83,0.65,0.693,1763855,0
+NPKI.US,D,20200406,000000,0.7,0.8191,0.7,0.753,1069082,0
+NPKI.US,D,20200407,000000,0.7906,0.8415,0.77,0.7837,2122892,0
+NPKI.US,D,20200408,000000,0.8407,0.9592,0.8229,0.9516,944872,0
+NPKI.US,D,20200409,000000,1.09,1.27,1.05,1.11,2086605,0
+NPKI.US,D,20200413,000000,1.3,1.32,1.1,1.11,1008680,0
+NPKI.US,D,20200414,000000,1.15,1.15,1,1.09,2513234,0
+NPKI.US,D,20200415,000000,1,1.07,1,1.05,725392,0
+NPKI.US,D,20200416,000000,1.05,1.13,1.02,1.13,968970,0
+NPKI.US,D,20200417,000000,1.12,1.175,1.07,1.16,626001,0
+NPKI.US,D,20200420,000000,1.12,1.25,1.01,1.02,1101001,0
+NPKI.US,D,20200421,000000,1.01,1.06,0.99,1,931183,0
+NPKI.US,D,20200422,000000,1.01,1.13,0.9271,0.9714,1212814,0
+NPKI.US,D,20200423,000000,1.01,1.05,0.95,1.02,791375,0
+NPKI.US,D,20200424,000000,1.01,1.04,0.9505,1.01,1030163,0
+NPKI.US,D,20200427,000000,1,1.08,0.9875,1.05,773934,0
+NPKI.US,D,20200428,000000,1.08,1.14,1.04,1.08,1173977,0
+NPKI.US,D,20200429,000000,1.15,1.56,1.14,1.43,2992003,0
+NPKI.US,D,20200430,000000,1.58,1.69,1.37,1.53,2917645,0
+NPKI.US,D,20200501,000000,1.44,1.55,1.17,1.23,1393993,0
+NPKI.US,D,20200504,000000,1.2,1.3,1.1,1.18,970868,0
+NPKI.US,D,20200505,000000,1.33,1.3901,1.25,1.3,1437095,0
+NPKI.US,D,20200506,000000,1.27,1.49,1.17,1.3,1725750,0
+NPKI.US,D,20200507,000000,1.36,1.49,1.33,1.41,1701303,0
+NPKI.US,D,20200508,000000,1.45,1.6,1.4,1.6,1604535,0
+NPKI.US,D,20200511,000000,1.65,1.74,1.5,1.7,1189534,0
+NPKI.US,D,20200512,000000,1.7,1.78,1.61,1.67,1144739,0
+NPKI.US,D,20200513,000000,1.76,1.78,1.46,1.6,1183580,0
+NPKI.US,D,20200514,000000,1.54,1.71,1.42,1.57,858484,0
+NPKI.US,D,20200515,000000,1.55,1.62,1.53,1.58,607001,0
+NPKI.US,D,20200518,000000,1.63,2.12,1.63,2.08,1310129,0
+NPKI.US,D,20200519,000000,2.11,2.134,1.9,1.95,1146814,0
+NPKI.US,D,20200520,000000,2,2.38,1.9996,2.2,1274501,0
+NPKI.US,D,20200521,000000,2.27,2.32,2.02,2.06,1196374,0
+NPKI.US,D,20200522,000000,2.12,2.132,1.96,2.01,647004,0
+NPKI.US,D,20200526,000000,2.1,2.4,2.08,2.38,1023621,0
+NPKI.US,D,20200527,000000,2.5,2.52,2.23,2.31,1279375,0
+NPKI.US,D,20200528,000000,2.34,2.38,2.14,2.15,1381891,0
+NPKI.US,D,20200529,000000,2.15,2.23,1.94,2.02,2532558,0
+NPKI.US,D,20200601,000000,2.01,2.2,1.97,2.08,906539,0
+NPKI.US,D,20200602,000000,2.11,2.285,2.11,2.23,1138644,0
+NPKI.US,D,20200603,000000,2.28,2.4,2.155,2.25,1148951,0
+NPKI.US,D,20200604,000000,2.25,2.52,2.21,2.48,1204583,0
+NPKI.US,D,20200605,000000,2.63,2.86,2.61,2.83,1412747,0
+NPKI.US,D,20200608,000000,3,3.33,3,3.18,1887198,0
+NPKI.US,D,20200609,000000,3.03,3.055,2.775,3.02,999413,0
+NPKI.US,D,20200610,000000,2.91,2.92,2.59,2.66,1067077,0
+NPKI.US,D,20200611,000000,2.39,2.46,2.07,2.08,1303097,0
+NPKI.US,D,20200612,000000,2.28,2.47,2.185,2.31,1122931,0
+NPKI.US,D,20200615,000000,2.15,2.36,2.03,2.29,1320390,0
+NPKI.US,D,20200616,000000,2.55,2.55,2.21,2.23,1271042,0
+NPKI.US,D,20200617,000000,2.23,2.26,2.08,2.15,1121086,0
+NPKI.US,D,20200618,000000,2.11,2.29,2.05,2.07,1311122,0
+NPKI.US,D,20200619,000000,2.12,2.18,2.019,2.11,2775670,0
+NPKI.US,D,20200622,000000,2.08,2.11,1.81,1.94,1331596,0
+NPKI.US,D,20200623,000000,1.94,2.13,1.91,2.1,1074021,0
+NPKI.US,D,20200624,000000,2.03,2.03,1.76,1.81,1250595,0
+NPKI.US,D,20200625,000000,1.74,1.91,1.7,1.88,522850,0
+NPKI.US,D,20200626,000000,1.8,1.97,1.705,1.91,2021854,0
+NPKI.US,D,20200629,000000,1.92,2.2,1.87,2.19,1215943,0
+NPKI.US,D,20200630,000000,2.19,2.27,2.1,2.23,860802,0
+NPKI.US,D,20200701,000000,2.25,2.32,2.02,2.11,761806,0
+NPKI.US,D,20200702,000000,2.15,2.29,2.035,2.07,606548,0
+NPKI.US,D,20200706,000000,2.14,2.14,1.91,2.01,713413,0
+NPKI.US,D,20200707,000000,1.97,2.015,1.8838,1.93,864071,0
+NPKI.US,D,20200708,000000,1.94,1.99,1.85,1.9,943145,0
+NPKI.US,D,20200709,000000,1.86,1.8901,1.71,1.78,539442,0
+NPKI.US,D,20200710,000000,1.72,1.86,1.71,1.81,480049,0
+NPKI.US,D,20200713,000000,1.83,1.84,1.6,1.67,919299,0
+NPKI.US,D,20200714,000000,1.65,1.85,1.6201,1.84,747866,0
+NPKI.US,D,20200715,000000,1.9,2,1.865,1.97,1075082,0
+NPKI.US,D,20200716,000000,1.96,1.97,1.868,1.93,518025,0
+NPKI.US,D,20200717,000000,1.9,1.99,1.85,1.87,531132,0
+NPKI.US,D,20200720,000000,1.87,1.925,1.82,1.86,343588,0
+NPKI.US,D,20200721,000000,1.93,2.145,1.93,2.12,695982,0
+NPKI.US,D,20200722,000000,2.06,2.07,1.94,2.01,433767,0
+NPKI.US,D,20200723,000000,2.01,2.075,1.945,2.06,498397,0
+NPKI.US,D,20200724,000000,2.05,2.12,1.97,2.05,396341,0
+NPKI.US,D,20200727,000000,2.09,2.09,1.925,1.98,369956,0
+NPKI.US,D,20200728,000000,2.01,2.03,1.89,1.89,910574,0
+NPKI.US,D,20200729,000000,1.91,1.99,1.88,1.97,498215,0
+NPKI.US,D,20200730,000000,1.93,1.96,1.85,1.94,389461,0
+NPKI.US,D,20200731,000000,1.91,1.92,1.84,1.89,454550,0
+NPKI.US,D,20200803,000000,1.87,2.02,1.86,1.99,540223,0
+NPKI.US,D,20200804,000000,1.98,1.98,1.855,1.89,1224736,0
+NPKI.US,D,20200805,000000,1.89,2.01,1.88,1.98,1039597,0
+NPKI.US,D,20200806,000000,1.98,2.06,1.9616,1.98,766200,0
+NPKI.US,D,20200807,000000,1.92,2,1.92,1.98,336747,0
+NPKI.US,D,20200810,000000,2.02,2.13,2.01,2.08,880532,0
+NPKI.US,D,20200811,000000,2.09,2.22,2.08,2.13,823562,0
+NPKI.US,D,20200812,000000,2.2,2.2,2.09,2.11,320294,0
+NPKI.US,D,20200813,000000,2.08,2.09,2,2.07,366096,0
+NPKI.US,D,20200814,000000,2.04,2.12,2.03,2.09,244169,0
+NPKI.US,D,20200817,000000,2.08,2.1,2.025,2.08,349587,0
+NPKI.US,D,20200818,000000,2.06,2.16,2.02,2.08,415438,0
+NPKI.US,D,20200819,000000,2.06,2.12,2.02,2.08,545225,0
+NPKI.US,D,20200820,000000,2.03,2.09,1.95,2.05,602538,0
+NPKI.US,D,20200821,000000,2,2.015,1.9,1.97,882073,0
+NPKI.US,D,20200824,000000,1.96,2.19,1.91,2.19,631875,0
+NPKI.US,D,20200825,000000,2.19,2.24,2.01,2.1,606113,0
+NPKI.US,D,20200826,000000,2.08,2.12,2.04,2.07,735750,0
+NPKI.US,D,20200827,000000,2.09,2.095,1.98,2,469475,0
+NPKI.US,D,20200828,000000,2.02,2.13,2.02,2.11,310127,0
+NPKI.US,D,20200831,000000,2.12,2.12,1.95,1.95,604811,0
+NPKI.US,D,20200901,000000,1.97,2.01,1.91,1.94,233655,0
+NPKI.US,D,20200902,000000,1.93,1.95,1.88,1.92,173623,0
+NPKI.US,D,20200903,000000,1.87,1.985,1.85,1.88,595251,0
+NPKI.US,D,20200904,000000,1.93,1.93,1.81,1.9,449865,0
+NPKI.US,D,20200908,000000,1.81,1.85,1.69,1.76,549479,0
+NPKI.US,D,20200909,000000,1.74,1.75,1.6,1.6,316515,0
+NPKI.US,D,20200910,000000,1.63,1.6391,1.53,1.54,337116,0
+NPKI.US,D,20200911,000000,1.55,1.56,1.46,1.47,275414,0
+NPKI.US,D,20200914,000000,1.47,1.515,1.39,1.51,525433,0
+NPKI.US,D,20200915,000000,1.54,1.575,1.48,1.54,264049,0
+NPKI.US,D,20200916,000000,1.53,1.65,1.46,1.54,890895,0
+NPKI.US,D,20200917,000000,1.54,1.6,1.465,1.53,962964,0
+NPKI.US,D,20200918,000000,1.55,1.695,1.52,1.58,1198358,0
+NPKI.US,D,20200921,000000,1.55,1.55,1.4,1.47,1040912,0
+NPKI.US,D,20200922,000000,1.5,1.5299,1.44,1.46,706592,0
+NPKI.US,D,20200923,000000,1.44,1.45,1.3,1.3,604485,0
+NPKI.US,D,20200924,000000,1.29,1.35,1.22,1.22,1023189,0
+NPKI.US,D,20200925,000000,1.19,1.28,1.17,1.27,1093016,0
+NPKI.US,D,20200928,000000,1.26,1.365,1.24,1.24,401123,0
+NPKI.US,D,20200929,000000,1.2,1.23,1.16,1.18,813046,0
+NPKI.US,D,20200930,000000,1.19,1.24,1.05,1.05,917900,0
+NPKI.US,D,20201001,000000,1.07,1.0885,0.9385,0.9385,2063278,0
+NPKI.US,D,20201002,000000,0.8601,0.8601,0.8,0.8,5293157,0
+NPKI.US,D,20201005,000000,0.84,0.9947,0.83,0.8671,7305528,0
+NPKI.US,D,20201006,000000,0.86,0.927,0.78,0.81,19512339,0
+NPKI.US,D,20201007,000000,0.8201,0.8826,0.8158,0.8611,3665379,0
+NPKI.US,D,20201008,000000,0.8702,0.9899,0.866,0.9662,3254043,0
+NPKI.US,D,20201009,000000,1,1.0199,0.8885,0.9063,1503564,0
+NPKI.US,D,20201012,000000,0.91,0.9101,0.8152,0.84,1608541,0
+NPKI.US,D,20201013,000000,0.85,0.8699,0.8216,0.825,960010,0
+NPKI.US,D,20201014,000000,0.823,0.8963,0.823,0.8322,1291387,0
+NPKI.US,D,20201015,000000,0.83,0.88,0.81,0.8194,2462952,0
+NPKI.US,D,20201016,000000,0.83,0.8957,0.8106,0.8156,1820392,0
+NPKI.US,D,20201019,000000,0.8298,0.8595,0.803,0.8103,1771685,0
+NPKI.US,D,20201020,000000,0.8158,0.91,0.815,0.8407,1888540,0
+NPKI.US,D,20201021,000000,0.8403,0.9438,0.834,0.8668,1421811,0
+NPKI.US,D,20201022,000000,0.87,0.9372,0.83,0.9103,1127568,0
+NPKI.US,D,20201023,000000,0.91,0.9699,0.88,0.88,1251449,0
+NPKI.US,D,20201026,000000,0.8709,0.8799,0.81,0.83,1135165,0
+NPKI.US,D,20201027,000000,0.8212,0.8465,0.8061,0.8234,786964,0
+NPKI.US,D,20201028,000000,0.81,0.82,0.7407,0.75,1111988,0
+NPKI.US,D,20201029,000000,0.73,0.763,0.7,0.7458,1013205,0
+NPKI.US,D,20201030,000000,0.75,0.78,0.7102,0.7151,1282225,0
+NPKI.US,D,20201102,000000,0.76,0.8397,0.725,0.8033,1118930,0
+NPKI.US,D,20201103,000000,0.85,0.9099,0.8069,0.81,1496230,0
+NPKI.US,D,20201104,000000,0.821,0.8819,0.7701,0.81,697787,0
+NPKI.US,D,20201105,000000,0.8413,0.85,0.8,0.8064,925144,0
+NPKI.US,D,20201106,000000,0.7959,0.8595,0.7732,0.826,601645,0
+NPKI.US,D,20201109,000000,0.91,1.0599,0.9098,1,2928748,0
+NPKI.US,D,20201110,000000,1.06,1.1,1.015,1.09,1372288,0
+NPKI.US,D,20201111,000000,1.12,1.12,1.05,1.1,1070290,0
+NPKI.US,D,20201112,000000,1.1,1.12,1.03,1.04,851832,0
+NPKI.US,D,20201113,000000,1.08,1.21,1.06,1.19,1053040,0
+NPKI.US,D,20201116,000000,1.26,1.35,1.21,1.33,3314373,0
+NPKI.US,D,20201117,000000,1.33,1.4,1.21,1.34,2333946,0
+NPKI.US,D,20201118,000000,1.43,1.67,1.4219,1.61,2885440,0
+NPKI.US,D,20201119,000000,1.63,1.7,1.46,1.68,1784078,0
+NPKI.US,D,20201120,000000,1.68,1.7,1.51,1.6,1603159,0
+NPKI.US,D,20201123,000000,1.62,1.64,1.55,1.62,1644549,0
+NPKI.US,D,20201124,000000,1.67,1.81,1.65,1.75,4240292,0
+NPKI.US,D,20201125,000000,1.71,1.74,1.63,1.71,1233212,0
+NPKI.US,D,20201127,000000,1.73,1.7399,1.64,1.71,627918,0
+NPKI.US,D,20201130,000000,1.72,1.73,1.5,1.5,1631533,0
+NPKI.US,D,20201201,000000,1.55,1.59,1.51,1.53,822452,0
+NPKI.US,D,20201202,000000,1.51,1.68,1.48,1.66,940720,0
+NPKI.US,D,20201203,000000,1.67,1.7,1.6,1.63,1096257,0
+NPKI.US,D,20201204,000000,1.69,1.79,1.63,1.76,916230,0
+NPKI.US,D,20201207,000000,1.77,1.8,1.65,1.77,917136,0
+NPKI.US,D,20201208,000000,1.74,1.97,1.74,1.96,968830,0
+NPKI.US,D,20201209,000000,2.02,2.09,1.88,1.94,1223877,0
+NPKI.US,D,20201210,000000,1.93,2.17,1.87,2.13,1104443,0
+NPKI.US,D,20201211,000000,2.12,2.12,1.95,2.03,966056,0
+NPKI.US,D,20201214,000000,2.08,2.2,1.89,1.95,1174696,0
+NPKI.US,D,20201215,000000,1.92,2.03,1.9,2.02,587288,0
+NPKI.US,D,20201216,000000,2.03,2.1,1.93,2.01,544387,0
+NPKI.US,D,20201217,000000,2.04,2.08,1.975,2.07,570788,0
+NPKI.US,D,20201218,000000,2.08,2.18,2.02,2.11,1882417,0
+NPKI.US,D,20201221,000000,1.98,2,1.86,1.99,997622,0
+NPKI.US,D,20201222,000000,1.97,2,1.92,1.96,397425,0
+NPKI.US,D,20201223,000000,1.93,2.08,1.92,2.06,723133,0
+NPKI.US,D,20201224,000000,2.09,2.09,1.91,1.95,465809,0
+NPKI.US,D,20201228,000000,2.02,2.11,1.91,1.95,947238,0
+NPKI.US,D,20201229,000000,1.94,1.98,1.86,1.89,667671,0
+NPKI.US,D,20201230,000000,1.86,1.94,1.86,1.91,326094,0
+NPKI.US,D,20201231,000000,1.87,1.96,1.82,1.92,552499,0
+NPKI.US,D,20210104,000000,1.95,2.04,1.93,1.97,770401,0
+NPKI.US,D,20210105,000000,2,2.23,2,2.09,1021538,0
+NPKI.US,D,20210106,000000,2.08,2.57,2.06,2.39,2190853,0
+NPKI.US,D,20210107,000000,2.41,2.6,2.41,2.53,1166296,0
+NPKI.US,D,20210108,000000,2.73,2.7373,2.35,2.53,1293101,0
+NPKI.US,D,20210111,000000,2.38,2.57,2.32,2.53,739863,0
+NPKI.US,D,20210112,000000,2.57,2.745,2.5326,2.72,786829,0
+NPKI.US,D,20210113,000000,2.75,2.75,2.58,2.65,592063,0
+NPKI.US,D,20210114,000000,2.64,2.8695,2.62,2.81,710213,0
+NPKI.US,D,20210115,000000,2.66,2.85,2.51,2.85,799505,0
+NPKI.US,D,20210119,000000,2.92,2.95,2.8,2.82,712222,0
+NPKI.US,D,20210120,000000,2.82,2.83,2.63,2.72,771417,0
+NPKI.US,D,20210121,000000,2.66,2.7128,2.63,2.65,964838,0
+NPKI.US,D,20210122,000000,2.52,2.65,2.45,2.65,631879,0
+NPKI.US,D,20210125,000000,2.56,2.609,2.46,2.55,512964,0
+NPKI.US,D,20210126,000000,2.59,2.67,2.521,2.65,621657,0
+NPKI.US,D,20210127,000000,2.57,2.625,2.34,2.36,777076,0
+NPKI.US,D,20210128,000000,2.44,2.55,2.36,2.52,707912,0
+NPKI.US,D,20210129,000000,2.49,2.57,2.29,2.39,956402,0
+NPKI.US,D,20210201,000000,2.43,2.58,2.26,2.57,1043244,0
+NPKI.US,D,20210202,000000,2.69,2.69,2.5238,2.61,586111,0
+NPKI.US,D,20210203,000000,2.64,2.71,2.6,2.69,448607,0
+NPKI.US,D,20210204,000000,2.71,2.7589,2.62,2.74,414273,0
+NPKI.US,D,20210205,000000,2.8,2.865,2.735,2.83,556150,0
+NPKI.US,D,20210208,000000,2.89,3.0903,2.86,3.07,721881,0
+NPKI.US,D,20210209,000000,3.02,3.04,2.88,2.9,648607,0
+NPKI.US,D,20210210,000000,2.9,3.01,2.82,2.84,615609,0
+NPKI.US,D,20210211,000000,2.85,2.915,2.77,2.9,868600,0
+NPKI.US,D,20210212,000000,2.95,2.975,2.6,2.86,1437847,0
+NPKI.US,D,20210216,000000,2.97,3.15,2.9301,3.12,1041650,0
+NPKI.US,D,20210217,000000,3.11,3.44,3.11,3.4,2254912,0
+NPKI.US,D,20210218,000000,3.39,3.47,3.295,3.39,1041237,0
+NPKI.US,D,20210219,000000,3.35,3.57,3.34,3.52,838994,0
+NPKI.US,D,20210222,000000,3.53,3.86,3.52,3.65,931863,0
+NPKI.US,D,20210223,000000,3.7,3.7,3.375,3.61,844066,0
+NPKI.US,D,20210224,000000,3.63,3.75,3.43,3.46,866655,0
+NPKI.US,D,20210225,000000,3.46,3.52,3.31,3.43,663623,0
+NPKI.US,D,20210226,000000,3.35,3.53,3.215,3.46,702224,0
+NPKI.US,D,20210301,000000,3.54,3.94,3.54,3.92,922658,0
+NPKI.US,D,20210302,000000,3.92,3.92,3.67,3.85,646769,0
+NPKI.US,D,20210303,000000,3.89,4.03,3.85,3.94,1680903,0
+NPKI.US,D,20210304,000000,4,4.02,3.5,3.84,1249291,0
+NPKI.US,D,20210305,000000,3.95,4.03,3.55,3.98,1112942,0
+NPKI.US,D,20210308,000000,4.03,4.08,3.765,4,1162103,0
+NPKI.US,D,20210309,000000,3.99,3.99,3.67,3.75,792872,0
+NPKI.US,D,20210310,000000,3.75,3.91,3.71,3.73,880484,0
+NPKI.US,D,20210311,000000,3.73,3.73,3.56,3.65,788739,0
+NPKI.US,D,20210312,000000,3.68,3.72,3.58,3.61,518056,0
+NPKI.US,D,20210315,000000,3.59,3.69,3.35,3.56,1499179,0
+NPKI.US,D,20210316,000000,3.51,3.51,3.3,3.49,905214,0
+NPKI.US,D,20210317,000000,3.45,3.55,3.38,3.48,982203,0
+NPKI.US,D,20210318,000000,3.45,3.4923,3.07,3.16,1075788,0
+NPKI.US,D,20210319,000000,3.11,3.49,3.09,3.26,2744334,0
+NPKI.US,D,20210322,000000,3.27,3.54,3.11,3.49,1249436,0
+NPKI.US,D,20210323,000000,3.37,3.4,3.08,3.14,1118831,0
+NPKI.US,D,20210324,000000,3.16,3.385,3.1,3.12,581769,0
+NPKI.US,D,20210325,000000,3.04,3.17,2.96,3.11,1086558,0
+NPKI.US,D,20210326,000000,3.18,3.3,3.15,3.26,466220,0
+NPKI.US,D,20210329,000000,3.23,3.26,3.05,3.08,866871,0
+NPKI.US,D,20210330,000000,3.07,3.16,3.02,3.12,455589,0
+NPKI.US,D,20210331,000000,3.11,3.18,3.05,3.14,615540,0
+NPKI.US,D,20210401,000000,3.15,3.35,3.15,3.35,383810,0
+NPKI.US,D,20210405,000000,3.36,3.36,3.23,3.33,481303,0
+NPKI.US,D,20210406,000000,3.35,3.51,3.265,3.3,607593,0
+NPKI.US,D,20210407,000000,3.31,3.32,3.16,3.18,431612,0
+NPKI.US,D,20210408,000000,3.15,3.2,3.0362,3.1,440538,0
+NPKI.US,D,20210409,000000,3.04,3.18,3.01,3.15,503791,0
+NPKI.US,D,20210412,000000,3.16,3.258,3.13,3.24,316208,0
+NPKI.US,D,20210413,000000,3.23,3.29,3.12,3.27,333658,0
+NPKI.US,D,20210414,000000,3.32,3.56,3.315,3.47,554566,0
+NPKI.US,D,20210415,000000,3.46,3.46,3.23,3.24,301182,0
+NPKI.US,D,20210416,000000,3.26,3.26,3.13,3.18,350311,0
+NPKI.US,D,20210419,000000,3.17,3.27,3.16,3.23,349379,0
+NPKI.US,D,20210420,000000,3.21,3.21,2.95,3.01,526269,0
+NPKI.US,D,20210421,000000,2.95,3.08,2.84,3.07,410960,0
+NPKI.US,D,20210422,000000,3.1,3.15,3.015,3.1,253692,0
+NPKI.US,D,20210423,000000,3.1,3.195,2.86,2.9,938361,0
+NPKI.US,D,20210426,000000,2.9,2.96,2.84,2.88,1100572,0
+NPKI.US,D,20210427,000000,2.88,2.92,2.8,2.85,419701,0
+NPKI.US,D,20210428,000000,2.85,3.03,2.85,2.98,654619,0
+NPKI.US,D,20210429,000000,3.05,3.075,2.95,3,403409,0
+NPKI.US,D,20210430,000000,2.96,3.01,2.84,2.84,561747,0
+NPKI.US,D,20210503,000000,2.87,2.99,2.84,2.96,800481,0
+NPKI.US,D,20210504,000000,2.9,3.15,2.83,3.13,1133017,0
+NPKI.US,D,20210505,000000,3.19,3.265,3.085,3.14,632995,0
+NPKI.US,D,20210506,000000,3.15,3.3992,3.14,3.36,933133,0
+NPKI.US,D,20210507,000000,3.31,3.43,3.26,3.31,1513487,0
+NPKI.US,D,20210510,000000,3.32,3.5,3.25,3.32,1110898,0
+NPKI.US,D,20210511,000000,3.21,3.38,3.14,3.16,814518,0
+NPKI.US,D,20210512,000000,3.19,3.49,3.19,3.49,1118752,0
+NPKI.US,D,20210513,000000,3.42,3.52,3.1374,3.21,879385,0
+NPKI.US,D,20210514,000000,3.34,3.41,3.25,3.29,779167,0
+NPKI.US,D,20210517,000000,3.3,3.6,3.29,3.58,826057,0
+NPKI.US,D,20210518,000000,3.66,3.78,3.6,3.63,1027452,0
+NPKI.US,D,20210519,000000,3.48,3.59,3.28,3.39,617706,0
+NPKI.US,D,20210520,000000,3.38,3.38,3.18,3.28,562412,0
+NPKI.US,D,20210521,000000,3.34,3.4,3.21,3.25,540145,0
+NPKI.US,D,20210524,000000,3.29,3.405,3.16,3.34,758579,0
+NPKI.US,D,20210525,000000,3.33,3.39,3.16,3.17,506275,0
+NPKI.US,D,20210526,000000,3.19,3.3701,3.04,3.37,646068,0
+NPKI.US,D,20210527,000000,3.42,3.49,3.35,3.37,269821,0
+NPKI.US,D,20210528,000000,3.39,3.41,3.28,3.34,177402,0
+NPKI.US,D,20210601,000000,3.46,3.61,3.46,3.51,602339,0
+NPKI.US,D,20210602,000000,3.53,3.73,3.48,3.71,759409,0
+NPKI.US,D,20210603,000000,3.68,3.91,3.67,3.89,564189,0
+NPKI.US,D,20210604,000000,3.93,4,3.81,3.87,736007,0
+NPKI.US,D,20210607,000000,3.87,3.95,3.8,3.82,522128,0
+NPKI.US,D,20210608,000000,3.8,3.9,3.68,3.85,437388,0
+NPKI.US,D,20210609,000000,3.87,3.99,3.73,3.93,683706,0
+NPKI.US,D,20210610,000000,3.97,4,3.75,3.76,329465,0
+NPKI.US,D,20210611,000000,3.76,3.825,3.68,3.77,360322,0
+NPKI.US,D,20210614,000000,3.84,3.9,3.6674,3.68,716522,0
+NPKI.US,D,20210615,000000,3.69,3.9,3.64,3.85,664352,0
+NPKI.US,D,20210616,000000,3.87,3.95,3.77,3.84,1070611,0
+NPKI.US,D,20210617,000000,3.82,3.86,3.42,3.59,766053,0
+NPKI.US,D,20210618,000000,3.46,3.67,3.45,3.47,648930,0
+NPKI.US,D,20210621,000000,3.47,3.78,3.47,3.71,774933,0
+NPKI.US,D,20210622,000000,3.71,3.78,3.609,3.74,410662,0
+NPKI.US,D,20210623,000000,3.81,3.89,3.76,3.87,625785,0
+NPKI.US,D,20210624,000000,3.825,3.94,3.8,3.92,387119,0
+NPKI.US,D,20210625,000000,3.92,3.92,3.69,3.7,1430743,0
+NPKI.US,D,20210628,000000,3.68,3.7,3.5,3.55,665398,0
+NPKI.US,D,20210629,000000,3.59,3.66,3.5,3.52,420698,0
+NPKI.US,D,20210630,000000,3.52,3.6241,3.43,3.46,370113,0
+NPKI.US,D,20210701,000000,3.59,3.67,3.53,3.64,432248,0
+NPKI.US,D,20210702,000000,3.64,3.64,3.48,3.54,389049,0
+NPKI.US,D,20210706,000000,3.52,3.535,3.29,3.34,500481,0
+NPKI.US,D,20210707,000000,3.34,3.3857,3.16,3.23,363524,0
+NPKI.US,D,20210708,000000,3.1,3.3399,3.06,3.24,387667,0
+NPKI.US,D,20210709,000000,3.3,3.39,3.27,3.34,323085,0
+NPKI.US,D,20210712,000000,3.28,3.46,3.2,3.43,311290,0
+NPKI.US,D,20210713,000000,3.39,3.45,3.28,3.36,285688,0
+NPKI.US,D,20210714,000000,3.39,3.5,3.095,3.13,376375,0
+NPKI.US,D,20210715,000000,3.08,3.18,2.89,2.93,784604,0
+NPKI.US,D,20210716,000000,3,3.12,2.875,2.9,494807,0
+NPKI.US,D,20210719,000000,2.75,2.79,2.6,2.79,942211,0
+NPKI.US,D,20210720,000000,2.76,3.03,2.75,2.93,664748,0
+NPKI.US,D,20210721,000000,3.02,3.16,2.97,3.11,394987,0
+NPKI.US,D,20210722,000000,3.1,3.1,2.95,3.07,412159,0
+NPKI.US,D,20210723,000000,3.1,3.1,2.915,2.99,226148,0
+NPKI.US,D,20210726,000000,3.02,3.18,3.01,3.18,397473,0
+NPKI.US,D,20210727,000000,3.12,3.125,2.985,3.03,291615,0
+NPKI.US,D,20210728,000000,3.06,3.12,2.96,3.09,195445,0
+NPKI.US,D,20210729,000000,3.16,3.31,3.07,3.3,758385,0
+NPKI.US,D,20210730,000000,3.27,3.31,3.125,3.23,749187,0
+NPKI.US,D,20210802,000000,3.22,3.32,3.065,3.28,1040136,0
+NPKI.US,D,20210803,000000,3.16,3.475,3.16,3.35,707940,0
+NPKI.US,D,20210804,000000,3.2,3.35,2.6,2.61,1277610,0
+NPKI.US,D,20210805,000000,2.62,2.68,2.48,2.58,983048,0
+NPKI.US,D,20210806,000000,2.61,2.63,2.48,2.52,725964,0
+NPKI.US,D,20210809,000000,2.5,2.515,2.35,2.45,1353013,0
+NPKI.US,D,20210810,000000,2.48,2.57,2.46,2.49,629065,0
+NPKI.US,D,20210811,000000,2.49,2.52,2.42,2.44,685142,0
+NPKI.US,D,20210812,000000,2.42,2.482,2.32,2.36,781223,0
+NPKI.US,D,20210813,000000,2.35,2.395,2.28,2.32,884389,0
+NPKI.US,D,20210816,000000,2.34,2.34,2.09,2.15,874851,0
+NPKI.US,D,20210817,000000,2.15,2.25,2.09,2.17,1140324,0
+NPKI.US,D,20210818,000000,2.16,2.26,2.09,2.09,986471,0
+NPKI.US,D,20210819,000000,2.02,2.06,1.92,2,1389315,0
+NPKI.US,D,20210820,000000,1.96,2.14,1.96,2.13,942040,0
+NPKI.US,D,20210823,000000,2.2,2.28,2.125,2.17,833093,0
+NPKI.US,D,20210824,000000,2.22,2.32,2.18,2.29,834353,0
+NPKI.US,D,20210825,000000,2.35,2.35,2.2,2.25,531898,0
+NPKI.US,D,20210826,000000,2.2,2.38,2.16,2.29,959203,0
+NPKI.US,D,20210827,000000,2.39,2.65,2.39,2.5,1641014,0
+NPKI.US,D,20210830,000000,2.6,2.69,2.4599,2.56,1075815,0
+NPKI.US,D,20210831,000000,2.55,2.63,2.485,2.62,707941,0
+NPKI.US,D,20210901,000000,2.61,2.64,2.505,2.61,455954,0
+NPKI.US,D,20210902,000000,2.67,2.82,2.6,2.67,784400,0
+NPKI.US,D,20210903,000000,2.68,2.77,2.6,2.73,485567,0
+NPKI.US,D,20210907,000000,2.7,2.73,2.585,2.64,448869,0
+NPKI.US,D,20210908,000000,2.68,2.6854,2.54,2.62,481583,0
+NPKI.US,D,20210909,000000,2.55,2.65,2.51,2.53,789844,0
+NPKI.US,D,20210910,000000,2.6,2.66,2.495,2.58,543557,0
+NPKI.US,D,20210913,000000,2.66,2.81,2.64,2.71,695119,0
+NPKI.US,D,20210914,000000,2.77,2.79,2.63,2.65,699853,0
+NPKI.US,D,20210915,000000,2.71,2.87,2.71,2.87,675950,0
+NPKI.US,D,20210916,000000,2.84,2.88,2.75,2.85,524890,0
+NPKI.US,D,20210917,000000,2.84,2.92,2.74,2.84,1213603,0
+NPKI.US,D,20210920,000000,2.75,2.77,2.6,2.73,829488,0
+NPKI.US,D,20210921,000000,2.77,2.9,2.7,2.85,586930,0
+NPKI.US,D,20210922,000000,2.91,3.05,2.89,2.94,482446,0
+NPKI.US,D,20210923,000000,2.97,3.14,2.95,3.13,447403,0
+NPKI.US,D,20210924,000000,3.11,3.18,3,3.1,464624,0
+NPKI.US,D,20210927,000000,3.21,3.39,3.17,3.34,736475,0
+NPKI.US,D,20210928,000000,3.38,3.48,3.31,3.39,555161,0
+NPKI.US,D,20210929,000000,3.32,3.33,3.17,3.28,359981,0
+NPKI.US,D,20210930,000000,3.29,3.37,3.23,3.3,543687,0
+NPKI.US,D,20211001,000000,3.31,3.56,3.31,3.55,512626,0
+NPKI.US,D,20211004,000000,3.58,3.72,3.52,3.52,672453,0
+NPKI.US,D,20211005,000000,3.65,3.65,3.41,3.52,458270,0
+NPKI.US,D,20211006,000000,3.44,3.465,3.265,3.43,414097,0
+NPKI.US,D,20211007,000000,3.44,3.695,3.4,3.69,597788,0
+NPKI.US,D,20211008,000000,3.72,3.83,3.65,3.67,485490,0
+NPKI.US,D,20211011,000000,3.74,3.76,3.56,3.58,911137,0
+NPKI.US,D,20211012,000000,3.56,3.66,3.51,3.58,322873,0
+NPKI.US,D,20211013,000000,3.51,3.63,3.44,3.59,475572,0
+NPKI.US,D,20211014,000000,3.67,3.69,3.52,3.66,475481,0
+NPKI.US,D,20211015,000000,3.77,3.77,3.55,3.55,340261,0
+NPKI.US,D,20211018,000000,3.58,3.68,3.51,3.56,309911,0
+NPKI.US,D,20211019,000000,3.59,3.67,3.42,3.63,446199,0
+NPKI.US,D,20211020,000000,3.52,3.66,3.5,3.63,550722,0
+NPKI.US,D,20211021,000000,3.63,3.685,3.485,3.54,817442,0
+NPKI.US,D,20211022,000000,3.56,3.61,3.47,3.6,440376,0
+NPKI.US,D,20211025,000000,3.64,3.78,3.64,3.69,466324,0
+NPKI.US,D,20211026,000000,3.72,3.73,3.54,3.65,637194,0
+NPKI.US,D,20211027,000000,3.57,3.68,3.47,3.5,358093,0
+NPKI.US,D,20211028,000000,3.45,3.52,3.44,3.5,290139,0
+NPKI.US,D,20211029,000000,3.5,3.535,3.38,3.4,466332,0
+NPKI.US,D,20211101,000000,3.45,3.56,3.4,3.41,366108,0
+NPKI.US,D,20211102,000000,3.42,3.47,3.31,3.44,450905,0
+NPKI.US,D,20211103,000000,3.33,3.57,3.33,3.48,318246,0
+NPKI.US,D,20211104,000000,3.56,3.585,3.375,3.4,441752,0
+NPKI.US,D,20211105,000000,3.49,3.55,3.47,3.5,434552,0
+NPKI.US,D,20211108,000000,3.5,3.59,3.455,3.53,544854,0
+NPKI.US,D,20211109,000000,3.56,3.58,3.43,3.57,483058,0
+NPKI.US,D,20211110,000000,3.54,3.54,3.38,3.38,1012545,0
+NPKI.US,D,20211111,000000,3.39,3.41,3.34,3.35,536036,0
+NPKI.US,D,20211112,000000,3.35,3.365,3.3,3.31,433361,0
+NPKI.US,D,20211115,000000,3.3,3.34,3.2063,3.26,688451,0
+NPKI.US,D,20211116,000000,3.25,3.3,3.16,3.23,390835,0
+NPKI.US,D,20211117,000000,3.18,3.24,3.15,3.15,900998,0
+NPKI.US,D,20211118,000000,3.13,3.19,3.01,3.04,1395116,0
+NPKI.US,D,20211119,000000,2.95,3.005,2.72,2.75,1962472,0
+NPKI.US,D,20211122,000000,2.73,2.92,2.71,2.72,1392512,0
+NPKI.US,D,20211123,000000,2.75,3.035,2.72,2.9,1841368,0
+NPKI.US,D,20211124,000000,2.88,3.04,2.8702,3,734102,0
+NPKI.US,D,20211126,000000,2.8,3.02,2.66,2.99,851916,0
+NPKI.US,D,20211129,000000,3,3.07,2.77,2.81,687861,0
+NPKI.US,D,20211130,000000,2.71,2.78,2.61,2.73,1332572,0
+NPKI.US,D,20211201,000000,2.85,2.86,2.61,2.7,1404698,0
+NPKI.US,D,20211202,000000,2.68,2.885,2.618,2.87,1131345,0
+NPKI.US,D,20211203,000000,2.94,3.02,2.835,2.85,443939,0
+NPKI.US,D,20211206,000000,2.92,2.95,2.85,2.86,271490,0
+NPKI.US,D,20211207,000000,2.93,3.31,2.93,3.01,607407,0
+NPKI.US,D,20211208,000000,3.01,3.01,2.86,2.88,618663,0
+NPKI.US,D,20211209,000000,2.88,2.99,2.84,2.85,303258,0
+NPKI.US,D,20211210,000000,2.9,2.93,2.76,2.83,889639,0
+NPKI.US,D,20211213,000000,2.73,2.86,2.73,2.78,971716,0
+NPKI.US,D,20211214,000000,2.73,2.91,2.723,2.8,1123361,0
+NPKI.US,D,20211215,000000,2.8,2.86,2.67,2.82,798077,0
+NPKI.US,D,20211216,000000,2.86,2.945,2.8,2.82,450027,0
+NPKI.US,D,20211217,000000,2.79,2.87,2.72,2.86,720085,0
+NPKI.US,D,20211220,000000,2.73,2.84,2.64,2.81,585239,0
+NPKI.US,D,20211221,000000,2.85,2.95,2.8325,2.95,279874,0
+NPKI.US,D,20211222,000000,2.95,3.03,2.8713,3.03,516993,0
+NPKI.US,D,20211223,000000,3.04,3.07,3,3.01,167765,0
+NPKI.US,D,20211227,000000,2.99,3.04,2.91,3.01,367381,0
+NPKI.US,D,20211228,000000,3.01,3.05,2.945,2.98,222230,0
+NPKI.US,D,20211229,000000,2.97,3.01,2.915,2.92,268922,0
+NPKI.US,D,20211230,000000,2.93,2.99,2.895,2.9,203361,0
+NPKI.US,D,20211231,000000,2.87,2.9699,2.87,2.94,205016,0
+NPKI.US,D,20220103,000000,2.94,3.17,2.92,3.15,414432,0
+NPKI.US,D,20220104,000000,3.2,3.315,3.1675,3.27,444364,0
+NPKI.US,D,20220105,000000,3.32,3.385,3.2,3.22,520227,0
+NPKI.US,D,20220106,000000,3.3,3.35,3.235,3.3,263998,0
+NPKI.US,D,20220107,000000,3.29,3.36,3.28,3.34,175242,0
+NPKI.US,D,20220110,000000,3.36,3.371,3.195,3.28,247222,0
+NPKI.US,D,20220111,000000,3.29,3.41,3.23,3.39,347706,0
+NPKI.US,D,20220112,000000,3.39,3.43,3.29,3.38,707538,0
+NPKI.US,D,20220113,000000,3.4,3.58,3.38,3.57,437445,0
+NPKI.US,D,20220114,000000,3.51,3.67,3.51,3.64,743431,0
+NPKI.US,D,20220118,000000,3.7,3.74,3.58,3.59,729782,0
+NPKI.US,D,20220119,000000,3.64,3.64,3.53,3.57,370949,0
+NPKI.US,D,20220120,000000,3.52,3.615,3.44,3.46,413924,0
+NPKI.US,D,20220121,000000,3.42,3.545,3.36,3.42,676857,0
+NPKI.US,D,20220124,000000,3.33,3.52,3.2895,3.5,815807,0
+NPKI.US,D,20220125,000000,3.49,3.79,3.45,3.73,594149,0
+NPKI.US,D,20220126,000000,3.8,3.9144,3.665,3.75,627692,0
+NPKI.US,D,20220127,000000,3.82,3.82,3.53,3.59,383788,0
+NPKI.US,D,20220128,000000,3.57,3.68,3.48,3.57,546415,0
+NPKI.US,D,20220131,000000,3.53,3.69,3.49,3.55,470358,0
+NPKI.US,D,20220201,000000,3.55,3.81,3.53,3.78,532144,0
+NPKI.US,D,20220202,000000,3.74,3.88,3.68,3.82,511054,0
+NPKI.US,D,20220203,000000,3.82,3.84,3.675,3.69,453165,0
+NPKI.US,D,20220204,000000,3.735,3.735,3.62,3.64,309621,0
+NPKI.US,D,20220207,000000,3.6,3.69,3.58,3.66,365656,0
+NPKI.US,D,20220208,000000,3.63,3.7,3.554,3.57,347839,0
+NPKI.US,D,20220209,000000,3.56,3.71,3.53,3.64,962838,0
+NPKI.US,D,20220210,000000,3.59,3.75,3.58,3.63,363044,0
+NPKI.US,D,20220211,000000,3.64,3.82,3.61,3.78,408175,0
+NPKI.US,D,20220214,000000,3.79,3.79,3.635,3.68,461193,0
+NPKI.US,D,20220215,000000,3.61,3.77,3.6,3.71,417300,0
+NPKI.US,D,20220216,000000,3.75,3.94,3.69,3.71,595315,0
+NPKI.US,D,20220217,000000,3.68,3.73,3.625,3.68,408359,0
+NPKI.US,D,20220218,000000,3.5,3.79,3.45,3.53,535447,0
+NPKI.US,D,20220222,000000,3.6,3.6,3.37,3.49,822394,0
+NPKI.US,D,20220223,000000,3.52,3.62,3.395,3.44,648609,0
+NPKI.US,D,20220224,000000,3.52,3.58,3.3699,3.57,624040,0
+NPKI.US,D,20220225,000000,3.58,3.71,3.57,3.64,438160,0
+NPKI.US,D,20220228,000000,3.63,3.81,3.63,3.77,464129,0
+NPKI.US,D,20220301,000000,3.83,3.84,3.38,3.48,1300561,0
+NPKI.US,D,20220302,000000,3.56,3.72,3.56,3.67,660765,0
+NPKI.US,D,20220303,000000,3.65,3.68,3.55,3.64,514911,0
+NPKI.US,D,20220304,000000,3.64,3.82,3.61,3.8,631678,0
+NPKI.US,D,20220307,000000,3.97,4.26,3.91,3.98,2021348,0
+NPKI.US,D,20220308,000000,4.12,4.49,4.04,4.25,1913691,0
+NPKI.US,D,20220309,000000,4.1,4.38,3.92,4.31,1262100,0
+NPKI.US,D,20220310,000000,4.33,4.76,4.285,4.71,1593975,0
+NPKI.US,D,20220311,000000,4.63,4.8082,4.51,4.7,818812,0
+NPKI.US,D,20220314,000000,4.62,4.62,4.17,4.31,843861,0
+NPKI.US,D,20220315,000000,4.09,4.2601,4.02,4.14,569365,0
+NPKI.US,D,20220316,000000,4.15,4.245,3.98,4.05,812157,0
+NPKI.US,D,20220317,000000,4.13,4.24,4.05,4.12,855667,0
+NPKI.US,D,20220318,000000,4.1,4.11,3.865,3.99,1265981,0
+NPKI.US,D,20220321,000000,4.06,4.1774,3.985,4,720637,0
+NPKI.US,D,20220322,000000,4.02,4.0244,3.825,3.92,549428,0
+NPKI.US,D,20220323,000000,3.92,4.09,3.92,3.98,624489,0
+NPKI.US,D,20220324,000000,3.98,4.03,3.86,3.86,462584,0
+NPKI.US,D,20220325,000000,3.83,4.04,3.79,3.96,719204,0
+NPKI.US,D,20220328,000000,3.81,3.85,3.57,3.67,963594,0
+NPKI.US,D,20220329,000000,3.57,3.79,3.43,3.76,646357,0
+NPKI.US,D,20220330,000000,3.78,3.89,3.69,3.69,326270,0
+NPKI.US,D,20220331,000000,3.63,3.76,3.62,3.66,242776,0
+NPKI.US,D,20220401,000000,3.73,3.79,3.66,3.74,281688,0
+NPKI.US,D,20220404,000000,3.73,3.84,3.665,3.76,419237,0
+NPKI.US,D,20220405,000000,3.76,3.9,3.59,3.59,372866,0
+NPKI.US,D,20220406,000000,3.63,3.68,3.51,3.54,667625,0
+NPKI.US,D,20220407,000000,3.57,3.61,3.46,3.59,259339,0
+NPKI.US,D,20220408,000000,3.6,3.75,3.55,3.69,676132,0
+NPKI.US,D,20220411,000000,3.69,3.69,3.5,3.55,387244,0
+NPKI.US,D,20220412,000000,3.65,3.79,3.595,3.62,740153,0
+NPKI.US,D,20220413,000000,3.69,3.79,3.655,3.75,410130,0
+NPKI.US,D,20220414,000000,3.74,4.035,3.66,4.01,859433,0
+NPKI.US,D,20220418,000000,4.01,4.27,4,4.23,756193,0
+NPKI.US,D,20220419,000000,4.18,4.18,3.9827,4.01,580824,0
+NPKI.US,D,20220420,000000,4.02,4.07,3.85,3.88,889373,0
+NPKI.US,D,20220421,000000,3.88,3.99,3.67,3.77,722097,0
+NPKI.US,D,20220422,000000,3.7,3.88,3.545,3.59,882880,0
+NPKI.US,D,20220425,000000,3.42,3.535,3.28,3.5,1322729,0
+NPKI.US,D,20220426,000000,3.49,3.7,3.46,3.47,954442,0
+NPKI.US,D,20220427,000000,3.51,3.59,3.415,3.51,800064,0
+NPKI.US,D,20220428,000000,3.56,3.655,3.35,3.61,488862,0
+NPKI.US,D,20220429,000000,3.65,3.69,3.48,3.49,457039,0
+NPKI.US,D,20220502,000000,3.42,3.54,3.345,3.46,488885,0
+NPKI.US,D,20220503,000000,3.46,3.595,3.42,3.55,313502,0
+NPKI.US,D,20220504,000000,3.6,3.86,3.51,3.84,461151,0
+NPKI.US,D,20220505,000000,3.84,3.87,3.5,3.66,882766,0
+NPKI.US,D,20220506,000000,3.72,3.79,3.58,3.7,598474,0
+NPKI.US,D,20220509,000000,3.59,3.6,3.32,3.39,858546,0
+NPKI.US,D,20220510,000000,3.46,3.59,3.32,3.42,634523,0
+NPKI.US,D,20220511,000000,3.56,3.81,3.54,3.55,724000,0
+NPKI.US,D,20220512,000000,3.52,3.63,3.44,3.61,478858,0
+NPKI.US,D,20220513,000000,3.7,3.805,3.64,3.73,677184,0
+NPKI.US,D,20220516,000000,3.8,4.13,3.73,4.05,810237,0
+NPKI.US,D,20220517,000000,4.15,4.465,4.15,4.33,1064030,0
+NPKI.US,D,20220518,000000,4.36,4.43,4.08,4.15,766573,0
+NPKI.US,D,20220519,000000,4.06,4.26,4.02,4.11,500786,0
+NPKI.US,D,20220520,000000,4.18,4.24,4.04,4.13,411728,0
+NPKI.US,D,20220523,000000,4.2,4.443,4.1,4.41,682831,0
+NPKI.US,D,20220524,000000,4.36,4.48,4.31,4.44,731111,0
+NPKI.US,D,20220525,000000,4.44,4.535,4.38,4.4,473100,0
+NPKI.US,D,20220526,000000,4.51,4.53,4.3525,4.42,625969,0
+NPKI.US,D,20220527,000000,4.37,4.535,4.35,4.45,510240,0
+NPKI.US,D,20220531,000000,4.5,4.63,4.26,4.3,548934,0
+NPKI.US,D,20220601,000000,4.36,4.495,4.31,4.48,533124,0
+NPKI.US,D,20220602,000000,4.43,4.46,4.33,4.38,367693,0
+NPKI.US,D,20220603,000000,4.34,4.51,4.31,4.49,430195,0
+NPKI.US,D,20220606,000000,4.55,4.575,4.4401,4.54,406262,0
+NPKI.US,D,20220607,000000,4.48,4.75,4.44,4.74,618991,0
+NPKI.US,D,20220608,000000,4.8,4.8,4.565,4.59,504135,0
+NPKI.US,D,20220609,000000,4.52,4.52,4.42,4.45,402636,0
+NPKI.US,D,20220610,000000,4.36,4.39,4.18,4.27,393074,0
+NPKI.US,D,20220613,000000,4.09,4.18,3.88,3.89,715559,0
+NPKI.US,D,20220614,000000,3.98,4.03,3.7438,3.77,748993,0
+NPKI.US,D,20220615,000000,3.84,3.8901,3.71,3.78,784476,0
+NPKI.US,D,20220616,000000,3.65,3.73,3.57,3.65,610405,0
+NPKI.US,D,20220617,000000,3.65,3.71,3.5,3.52,1236693,0
+NPKI.US,D,20220621,000000,3.65,3.78,3.56,3.65,607163,0
+NPKI.US,D,20220622,000000,3.44,3.53,3.37,3.41,518385,0
+NPKI.US,D,20220623,000000,3.49,3.49,3.055,3.09,719983,0
+NPKI.US,D,20220624,000000,3.01,3.23,2.96,3.05,2039554,0
+NPKI.US,D,20220627,000000,3.07,3.3,3.07,3.26,560780,0
+NPKI.US,D,20220628,000000,3.33,3.4002,3.22,3.27,457280,0
+NPKI.US,D,20220629,000000,3.32,3.39,3.09,3.09,619707,0
+NPKI.US,D,20220630,000000,3.01,3.1409,3.01,3.09,530809,0
+NPKI.US,D,20220701,000000,3.15,3.2,2.95,3.15,531134,0
+NPKI.US,D,20220705,000000,3.06,3.105,2.8299,2.97,833232,0
+NPKI.US,D,20220706,000000,2.93,3.09,2.88,3.04,572535,0
+NPKI.US,D,20220707,000000,3.19,3.31,3.15,3.2,655143,0
+NPKI.US,D,20220708,000000,3.24,3.24,3.105,3.16,283391,0
+NPKI.US,D,20220711,000000,3.06,3.15,3.015,3.09,482155,0
+NPKI.US,D,20220712,000000,2.97,3.02,2.895,2.98,548821,0
+NPKI.US,D,20220713,000000,3,3.11,2.965,3.1,408955,0
+NPKI.US,D,20220714,000000,2.99,3.05,2.905,2.99,679841,0
+NPKI.US,D,20220715,000000,3.11,3.17,2.985,3.09,391604,0
+NPKI.US,D,20220718,000000,3.2,3.29,3.2,3.23,281520,0
+NPKI.US,D,20220719,000000,3.24,3.41,3.22,3.4,402553,0
+NPKI.US,D,20220720,000000,3.35,3.4,3.22,3.39,531155,0
+NPKI.US,D,20220721,000000,3.26,3.26,3.05,3.2,400614,0
+NPKI.US,D,20220722,000000,3.18,3.31,3.11,3.19,460710,0
+NPKI.US,D,20220725,000000,3.23,3.34,3.19,3.28,354747,0
+NPKI.US,D,20220726,000000,3.35,3.42,3.25,3.28,282624,0
+NPKI.US,D,20220727,000000,3.35,3.44,3.265,3.42,266441,0
+NPKI.US,D,20220728,000000,3.46,3.535,3.31,3.5,373098,0
+NPKI.US,D,20220729,000000,3.53,3.615,3.52,3.52,549043,0
+NPKI.US,D,20220801,000000,3.42,3.45,3.305,3.33,397908,0
+NPKI.US,D,20220802,000000,3.31,3.405,3.28,3.3,322777,0
+NPKI.US,D,20220803,000000,3.25,3.2829,2.75,2.8,1545375,0
+NPKI.US,D,20220804,000000,2.7,2.75,2.585,2.65,868770,0
+NPKI.US,D,20220805,000000,2.6,2.71,2.525,2.55,1114759,0
+NPKI.US,D,20220808,000000,2.54,2.62,2.46,2.5,1130933,0
+NPKI.US,D,20220809,000000,2.56,2.6,2.47,2.5,509143,0
+NPKI.US,D,20220810,000000,2.6,2.715,2.5,2.64,757827,0
+NPKI.US,D,20220811,000000,2.74,2.82,2.73,2.77,345536,0
+NPKI.US,D,20220812,000000,2.78,2.85,2.7,2.84,252352,0
+NPKI.US,D,20220815,000000,2.69,2.745,2.615,2.72,265159,0
+NPKI.US,D,20220816,000000,2.72,2.795,2.64,2.66,341199,0
+NPKI.US,D,20220817,000000,2.63,2.695,2.62,2.64,402109,0
+NPKI.US,D,20220818,000000,2.81,3.03,2.79,3.01,877194,0
+NPKI.US,D,20220819,000000,2.98,2.98,2.85,2.91,407057,0
+NPKI.US,D,20220822,000000,2.89,2.92,2.81,2.89,527926,0
+NPKI.US,D,20220823,000000,2.93,3.14,2.93,3.11,395969,0
+NPKI.US,D,20220824,000000,3.1,3.13,3.01,3.04,190728,0
+NPKI.US,D,20220825,000000,3.07,3.15,3.06,3.14,239554,0
+NPKI.US,D,20220826,000000,3.12,3.159,2.995,3.04,606747,0
+NPKI.US,D,20220829,000000,3.01,3.18,3.01,3.1,286954,0
+NPKI.US,D,20220830,000000,3.05,3.05,2.86,2.9,514036,0
+NPKI.US,D,20220831,000000,2.8,3.01,2.78,2.88,408677,0
+NPKI.US,D,20220901,000000,2.81,2.855,2.73,2.75,312377,0
+NPKI.US,D,20220902,000000,2.84,2.94,2.8,2.91,306326,0
+NPKI.US,D,20220906,000000,2.93,2.995,2.85,2.88,454029,0
+NPKI.US,D,20220907,000000,2.78,2.875,2.72,2.87,405259,0
+NPKI.US,D,20220908,000000,2.86,2.9,2.815,2.85,350573,0
+NPKI.US,D,20220909,000000,2.95,3.005,2.91,2.99,454569,0
+NPKI.US,D,20220912,000000,3.04,3.05,2.975,3.04,305793,0
+NPKI.US,D,20220913,000000,3.01,3.06,2.83,2.84,432262,0
+NPKI.US,D,20220914,000000,2.87,3.03,2.87,2.96,501703,0
+NPKI.US,D,20220915,000000,2.94,2.965,2.84,2.92,487267,0
+NPKI.US,D,20220916,000000,2.89,2.93,2.82,2.92,1098869,0
+NPKI.US,D,20220919,000000,2.8,2.95,2.7376,2.92,432159,0
+NPKI.US,D,20220920,000000,2.87,2.88,2.8,2.82,595579,0
+NPKI.US,D,20220921,000000,2.9,2.92,2.73,2.74,475446,0
+NPKI.US,D,20220922,000000,2.82,2.85,2.69,2.7,429770,0
+NPKI.US,D,20220923,000000,2.6,2.605,2.435,2.51,1032250,0
+NPKI.US,D,20220926,000000,2.53,2.53,2.385,2.4,676408,0
+NPKI.US,D,20220927,000000,2.46,2.55,2.42,2.46,581465,0
+NPKI.US,D,20220928,000000,2.51,2.615,2.45,2.59,765123,0
+NPKI.US,D,20220929,000000,2.53,2.64,2.48,2.63,373113,0
+NPKI.US,D,20220930,000000,2.59,2.67,2.515,2.52,497124,0
+NPKI.US,D,20221003,000000,2.66,2.76,2.64,2.7,655986,0
+NPKI.US,D,20221004,000000,2.78,2.87,2.73,2.81,602498,0
+NPKI.US,D,20221005,000000,2.82,2.99,2.805,2.97,227849,0
+NPKI.US,D,20221006,000000,2.92,3.05,2.92,3,256030,0
+NPKI.US,D,20221007,000000,3.01,3.07,2.93,3.01,420435,0
+NPKI.US,D,20221010,000000,2.99,3.0155,2.81,2.85,412792,0
+NPKI.US,D,20221011,000000,2.79,2.985,2.78,2.92,311078,0
+NPKI.US,D,20221012,000000,2.96,2.99,2.855,2.98,457133,0
+NPKI.US,D,20221013,000000,2.97,3.14,2.94,3.12,725226,0
+NPKI.US,D,20221014,000000,3.09,3.11,2.965,2.98,447961,0
+NPKI.US,D,20221017,000000,3,3.1266,3,3.06,268196,0
+NPKI.US,D,20221018,000000,3.1,3.14,2.985,3.07,353219,0
+NPKI.US,D,20221019,000000,3.1,3.23,3.1,3.21,581075,0
+NPKI.US,D,20221020,000000,3.25,3.29,3.215,3.25,354300,0
+NPKI.US,D,20221021,000000,3.35,3.37,3.26,3.35,380163,0
+NPKI.US,D,20221024,000000,3.35,3.39,3.32,3.35,223900,0
+NPKI.US,D,20221025,000000,3.33,3.41,3.29,3.37,299915,0
+NPKI.US,D,20221026,000000,3.445,3.58,3.41,3.53,607337,0
+NPKI.US,D,20221027,000000,3.63,3.67,3.48,3.51,458160,0
+NPKI.US,D,20221028,000000,3.54,3.57,3.42,3.53,266582,0
+NPKI.US,D,20221031,000000,3.47,3.725,3.47,3.66,523110,0
+NPKI.US,D,20221101,000000,3.72,3.72,3.44,3.47,638797,0
+NPKI.US,D,20221102,000000,3.3,3.54,3.13,3.43,428077,0
+NPKI.US,D,20221103,000000,3.4,3.525,3.4,3.51,300168,0
+NPKI.US,D,20221104,000000,3.65,3.72,3.575,3.7,413565,0
+NPKI.US,D,20221107,000000,3.69,3.91,3.69,3.86,780016,0
+NPKI.US,D,20221108,000000,3.86,3.97,3.8,3.94,380608,0
+NPKI.US,D,20221109,000000,3.89,3.925,3.795,3.9,573676,0
+NPKI.US,D,20221110,000000,3.9,4.035,3.85,3.94,668397,0
+NPKI.US,D,20221111,000000,4.03,4.1101,4,4.03,365992,0
+NPKI.US,D,20221114,000000,4.04,4.04,3.81,3.9,744770,0
+NPKI.US,D,20221115,000000,3.92,4.115,3.865,4.07,424943,0
+NPKI.US,D,20221116,000000,4.06,4.1127,3.96,4.09,383535,0
+NPKI.US,D,20221117,000000,3.96,4.13,3.935,4.13,314845,0
+NPKI.US,D,20221118,000000,4.13,4.13,3.875,3.91,937526,0
+NPKI.US,D,20221121,000000,3.86,3.97,3.6181,3.92,725585,0
+NPKI.US,D,20221122,000000,4.06,4.21,4.04,4.13,551924,0
+NPKI.US,D,20221123,000000,3.98,4.07,3.98,4,574501,0
+NPKI.US,D,20221125,000000,4.01,4.0875,3.955,4.02,274451,0
+NPKI.US,D,20221128,000000,3.87,4.025,3.85,3.91,446368,0
+NPKI.US,D,20221129,000000,3.95,4.01,3.855,3.94,1633631,0
+NPKI.US,D,20221130,000000,3.96,4.04,3.885,4.01,411154,0
+NPKI.US,D,20221201,000000,4.05,4.13,3.965,3.98,216551,0
+NPKI.US,D,20221202,000000,3.96,4.16,3.92,4.09,576242,0
+NPKI.US,D,20221205,000000,4.15,4.24,3.97,3.98,378205,0
+NPKI.US,D,20221206,000000,4.03,4.135,3.93,3.98,847975,0
+NPKI.US,D,20221207,000000,4,4.06,3.91,3.94,469644,0
+NPKI.US,D,20221208,000000,4.12,4.14,3.95,3.97,462146,0
+NPKI.US,D,20221209,000000,3.97,4,3.81,3.82,1904863,0
+NPKI.US,D,20221212,000000,3.89,3.96,3.81,3.87,835172,0
+NPKI.US,D,20221213,000000,4.03,4.045,3.91,3.96,708608,0
+NPKI.US,D,20221214,000000,3.98,4.055,3.92,4.01,625149,0
+NPKI.US,D,20221215,000000,3.97,4,3.895,3.97,449982,0
+NPKI.US,D,20221216,000000,3.81,3.9007,3.79,3.81,962256,0
+NPKI.US,D,20221219,000000,3.84,3.87,3.74,3.79,498224,0
+NPKI.US,D,20221220,000000,3.78,3.89,3.74,3.81,997695,0
+NPKI.US,D,20221221,000000,3.91,3.98,3.8,3.84,1136581,0
+NPKI.US,D,20221222,000000,3.83,3.97,3.745,3.82,876666,0
+NPKI.US,D,20221223,000000,3.86,3.91,3.81,3.91,1093357,0
+NPKI.US,D,20221227,000000,4,4.095,3.865,4.06,719085,0
+NPKI.US,D,20221228,000000,4.04,4.06,3.85,3.86,397390,0
+NPKI.US,D,20221229,000000,3.89,4.15,3.84,4.11,711536,0
+NPKI.US,D,20221230,000000,4.07,4.2,4.04,4.15,567288,0
+NPKI.US,D,20230103,000000,4.14,4.19,4.005,4.07,629082,0
+NPKI.US,D,20230104,000000,4.06,4.3,4.06,4.3,804931,0
+NPKI.US,D,20230105,000000,4.32,4.49,4.29,4.46,604560,0
+NPKI.US,D,20230106,000000,4.5,4.635,4.475,4.57,439946,0
+NPKI.US,D,20230109,000000,4.66,4.7,4.52,4.54,497213,0
+NPKI.US,D,20230110,000000,4.5,4.69,4.4111,4.61,432834,0
+NPKI.US,D,20230111,000000,4.64,4.71,4.5325,4.58,275862,0
+NPKI.US,D,20230112,000000,4.6,4.91,4.52,4.89,1278904,0
+NPKI.US,D,20230113,000000,4.88,4.89,4.75,4.87,460804,0
+NPKI.US,D,20230117,000000,4.83,4.8889,4.75,4.81,272926,0
+NPKI.US,D,20230118,000000,4.82,4.9,4.485,4.52,717558,0
+NPKI.US,D,20230119,000000,4.49,4.665,4.49,4.66,335225,0
+NPKI.US,D,20230120,000000,4.71,4.79,4.6,4.74,550830,0
+NPKI.US,D,20230123,000000,4.8,4.8,4.675,4.74,366224,0
+NPKI.US,D,20230124,000000,4.76,4.76,4.54,4.58,284126,0
+NPKI.US,D,20230125,000000,4.53,4.645,4.455,4.57,373875,0
+NPKI.US,D,20230126,000000,4.64,4.68,4.245,4.37,894760,0
+NPKI.US,D,20230127,000000,4.33,4.37,4.21,4.24,1014972,0
+NPKI.US,D,20230130,000000,4.12,4.35,4.08,4.25,778809,0
+NPKI.US,D,20230131,000000,4.25,4.56,4.21,4.54,711137,0
+NPKI.US,D,20230201,000000,4.53,4.6,4.31,4.53,651429,0
+NPKI.US,D,20230202,000000,4.51,4.57,4.265,4.34,452212,0
+NPKI.US,D,20230203,000000,4.33,4.485,4.33,4.35,549921,0
+NPKI.US,D,20230206,000000,4.35,4.4,4.23,4.39,683971,0
+NPKI.US,D,20230207,000000,4.44,4.502,4.36,4.45,883949,0
+NPKI.US,D,20230208,000000,4.43,4.549,4.4201,4.47,312909,0
+NPKI.US,D,20230209,000000,4.49,4.525,4.34,4.36,363748,0
+NPKI.US,D,20230210,000000,4.41,4.64,4.36,4.63,757170,0
+NPKI.US,D,20230213,000000,4.56,4.725,4.52,4.68,587117,0
+NPKI.US,D,20230214,000000,4.64,4.77,4.53,4.61,920470,0
+NPKI.US,D,20230215,000000,4.53,4.57,4.22,4.41,903894,0
+NPKI.US,D,20230216,000000,4.45,4.45,4.29,4.4,557163,0
+NPKI.US,D,20230217,000000,4.73,4.82,4.22,4.27,752044,0
+NPKI.US,D,20230221,000000,4.29,4.38,4.17,4.17,499866,0
+NPKI.US,D,20230222,000000,4.17,4.24,4.08,4.19,741837,0
+NPKI.US,D,20230223,000000,4.25,4.37,4.18,4.22,743591,0
+NPKI.US,D,20230224,000000,4.13,4.26,4.06,4.24,450507,0
+NPKI.US,D,20230227,000000,4.25,4.425,4.21,4.38,386771,0
+NPKI.US,D,20230228,000000,4.4,4.52,4.34,4.43,461130,0
+NPKI.US,D,20230301,000000,4.42,4.66,4.42,4.61,2452367,0
+NPKI.US,D,20230302,000000,4.6,4.76,4.57,4.74,464379,0
+NPKI.US,D,20230303,000000,4.66,4.83,4.56,4.81,382630,0
+NPKI.US,D,20230306,000000,4.79,4.82,4.68,4.75,642860,0
+NPKI.US,D,20230307,000000,4.74,4.85,4.71,4.8,467631,0
+NPKI.US,D,20230308,000000,4.79,4.875,4.65,4.77,492554,0
+NPKI.US,D,20230309,000000,4.78,4.86,4.58,4.58,393257,0
+NPKI.US,D,20230310,000000,4.57,4.665,4.515,4.53,518162,0
+NPKI.US,D,20230313,000000,4.32,4.54,4.31,4.4,808785,0
+NPKI.US,D,20230314,000000,4.45,4.56,4.31,4.36,1795314,0
+NPKI.US,D,20230315,000000,4.17,4.25,3.87,3.99,986804,0
+NPKI.US,D,20230316,000000,3.83,4.07,3.755,4,709607,0
+NPKI.US,D,20230317,000000,3.93,3.99,3.7,3.75,1060911,0
+NPKI.US,D,20230320,000000,3.8,4.04,3.78,3.9,671787,0
+NPKI.US,D,20230321,000000,4,4.11,3.9,4,623408,0
+NPKI.US,D,20230322,000000,4,4.07,3.89,3.91,542208,0
+NPKI.US,D,20230323,000000,3.96,4.04,3.735,3.79,1714645,0
+NPKI.US,D,20230324,000000,3.74,3.81,3.65,3.76,659098,0
+NPKI.US,D,20230327,000000,3.83,3.935,3.7101,3.88,597768,0
+NPKI.US,D,20230328,000000,3.85,4.01,3.84,4.01,632091,0
+NPKI.US,D,20230329,000000,4.05,4.08,3.9,3.91,488698,0
+NPKI.US,D,20230330,000000,3.97,4.02,3.81,3.84,341979,0
+NPKI.US,D,20230331,000000,3.84,3.895,3.815,3.85,591821,0
+NPKI.US,D,20230403,000000,4.06,4.25,4.045,4.19,1811798,0
+NPKI.US,D,20230404,000000,4.22,4.23,4.03,4.13,638084,0
+NPKI.US,D,20230405,000000,4.1,4.14,3.96,4.05,837089,0
+NPKI.US,D,20230406,000000,4.01,4.06,3.9,4,463178,0
+NPKI.US,D,20230410,000000,3.99,4.065,3.9401,4.03,1209378,0
+NPKI.US,D,20230411,000000,4.05,4.12,3.9904,4.06,673855,0
+NPKI.US,D,20230412,000000,4.1,4.125,4.03,4.1,444576,0
+NPKI.US,D,20230413,000000,4.1,4.12,3.96,3.97,455372,0
+NPKI.US,D,20230414,000000,3.97,4.01,3.91,3.95,371635,0
+NPKI.US,D,20230417,000000,3.95,4,3.93,3.95,389925,0
+NPKI.US,D,20230418,000000,3.93,4,3.85,3.94,766019,0
+NPKI.US,D,20230419,000000,3.86,4.04,3.85,4.02,772595,0
+NPKI.US,D,20230420,000000,3.97,3.98,3.899,3.95,792904,0
+NPKI.US,D,20230421,000000,3.97,4.045,3.925,3.97,835293,0
+NPKI.US,D,20230424,000000,3.94,4.155,3.94,4.12,359109,0
+NPKI.US,D,20230425,000000,4.05,4.16,4.03,4.04,578939,0
+NPKI.US,D,20230426,000000,4,4.13,4,4.03,482693,0
+NPKI.US,D,20230427,000000,4.01,4.07,3.835,3.9,430473,0
+NPKI.US,D,20230428,000000,3.9,4.02,3.87,4,422933,0
+NPKI.US,D,20230501,000000,3.95,4.02,3.92,4,330465,0
+NPKI.US,D,20230502,000000,3.94,3.94,3.72,3.78,619479,0
+NPKI.US,D,20230503,000000,3.88,4.13,3.73,4.08,982668,0
+NPKI.US,D,20230504,000000,4.07,4.14,3.84,3.87,452679,0
+NPKI.US,D,20230505,000000,4.04,4.08,3.89,3.92,367853,0
+NPKI.US,D,20230508,000000,3.98,4,3.86,3.87,256927,0
+NPKI.US,D,20230509,000000,3.84,3.95,3.8,3.91,213321,0
+NPKI.US,D,20230510,000000,3.97,3.97,3.825,3.91,233621,0
+NPKI.US,D,20230511,000000,3.83,3.87,3.77,3.83,367103,0
+NPKI.US,D,20230512,000000,3.82,3.89,3.78,3.81,304079,0
+NPKI.US,D,20230515,000000,3.78,3.895,3.78,3.81,265642,0
+NPKI.US,D,20230516,000000,3.81,3.81,3.73,3.74,298846,0
+NPKI.US,D,20230517,000000,3.7,3.82,3.67,3.81,414780,0
+NPKI.US,D,20230518,000000,3.8,3.89,3.745,3.89,324497,0
+NPKI.US,D,20230519,000000,3.97,4.005,3.86,3.9,334107,0
+NPKI.US,D,20230522,000000,3.88,3.965,3.88,3.91,385312,0
+NPKI.US,D,20230523,000000,3.92,4.085,3.89,4.01,523301,0
+NPKI.US,D,20230524,000000,4.04,4.1,3.995,4.05,246446,0
+NPKI.US,D,20230525,000000,3.94,3.995,3.845,3.89,286909,0
+NPKI.US,D,20230526,000000,3.9,3.91,3.8,3.82,252310,0
+NPKI.US,D,20230530,000000,3.76,3.81,3.61,3.61,335842,0
+NPKI.US,D,20230531,000000,3.55,3.59,3.4,3.46,494559,0
+NPKI.US,D,20230601,000000,3.47,3.69,3.47,3.67,471359,0
+NPKI.US,D,20230602,000000,3.84,4.14,3.7501,4.13,842572,0
+NPKI.US,D,20230605,000000,4.15,4.15,4.035,4.12,277240,0
+NPKI.US,D,20230606,000000,4.05,4.28,4.05,4.26,397972,0
+NPKI.US,D,20230607,000000,4.29,4.465,4.275,4.4,476311,0
+NPKI.US,D,20230608,000000,4.35,4.435,4.31,4.38,308507,0
+NPKI.US,D,20230609,000000,4.29,4.305,4.21,4.22,352774,0
+NPKI.US,D,20230612,000000,4.1,4.21,4.085,4.11,431281,0
+NPKI.US,D,20230613,000000,4.21,4.32,4.15,4.17,448114,0
+NPKI.US,D,20230614,000000,4.21,4.295,4.15,4.2,428328,0
+NPKI.US,D,20230615,000000,4.21,4.49,4.21,4.49,888833,0
+NPKI.US,D,20230616,000000,4.45,4.55,4.41,4.54,1998572,0
+NPKI.US,D,20230620,000000,4.54,5.005,4.53,4.63,1918459,0
+NPKI.US,D,20230621,000000,4.6,4.86,4.57,4.78,718187,0
+NPKI.US,D,20230622,000000,4.72,4.81,4.66,4.81,517171,0
+NPKI.US,D,20230623,000000,4.71,4.87,4.61,4.78,2364455,0
+NPKI.US,D,20230626,000000,4.8,4.91,4.745,4.83,531265,0
+NPKI.US,D,20230627,000000,4.88,5.06,4.87,5.06,722029,0
+NPKI.US,D,20230628,000000,5.04,5.29,5,5.27,1199408,0
+NPKI.US,D,20230629,000000,5.3,5.45,5.27,5.41,1018525,0
+NPKI.US,D,20230630,000000,5.45,5.45,5.22,5.23,947265,0
+NPKI.US,D,20230703,000000,5.26,5.3,5.19,5.22,253140,0
+NPKI.US,D,20230705,000000,5.25,5.25,5.11,5.19,459351,0
+NPKI.US,D,20230706,000000,5.14,5.17,5.01,5.09,429971,0
+NPKI.US,D,20230707,000000,5.11,5.325,5.07,5.29,1754275,0
+NPKI.US,D,20230710,000000,5.29,5.44,5.21,5.29,555824,0
+NPKI.US,D,20230711,000000,5.32,5.41,5.25,5.36,564514,0
+NPKI.US,D,20230712,000000,5.46,5.48,5.33,5.34,405575,0
+NPKI.US,D,20230713,000000,5.32,5.33,5.2,5.27,350165,0
+NPKI.US,D,20230714,000000,5.24,5.28,5.18,5.26,309932,0
+NPKI.US,D,20230717,000000,5.25,5.405,5.2,5.36,1008620,0
+NPKI.US,D,20230718,000000,5.37,5.47,5.315,5.35,584543,0
+NPKI.US,D,20230719,000000,5.32,5.37,5.26,5.33,616754,0
+NPKI.US,D,20230720,000000,5.36,5.38,5.2715,5.3,734676,0
+NPKI.US,D,20230721,000000,5.34,5.435,5.305,5.33,618605,0
+NPKI.US,D,20230724,000000,5.36,5.5,5.32,5.48,677808,0
+NPKI.US,D,20230725,000000,5.48,5.59,5.4,5.5,741220,0
+NPKI.US,D,20230726,000000,5.47,5.71,5.47,5.52,1152506,0
+NPKI.US,D,20230727,000000,5.53,5.55,5.29,5.41,821013,0
+NPKI.US,D,20230728,000000,5.42,5.52,5.41,5.5,316275,0
+NPKI.US,D,20230731,000000,5.55,5.64,5.5,5.52,811326,0
+NPKI.US,D,20230801,000000,5.51,5.57,5.46,5.57,964063,0
+NPKI.US,D,20230802,000000,5.24,5.515,4.99,5.27,828215,0
+NPKI.US,D,20230803,000000,5.28,5.45,5.28,5.35,519294,0
+NPKI.US,D,20230804,000000,5.35,5.42,5.215,5.26,468921,0
+NPKI.US,D,20230807,000000,5.27,5.375,5.135,5.15,585981,0
+NPKI.US,D,20230808,000000,5.08,5.2993,5.06,5.29,889599,0
+NPKI.US,D,20230809,000000,5.29,5.36,5.27,5.29,446656,0
+NPKI.US,D,20230810,000000,5.3,5.37,5.2,5.21,520908,0
+NPKI.US,D,20230811,000000,5.21,5.25,5.165,5.21,388972,0
+NPKI.US,D,20230814,000000,5.19,5.23,5.1,5.17,412316,0
+NPKI.US,D,20230815,000000,5.1,5.2,5.08,5.18,249387,0
+NPKI.US,D,20230816,000000,5.2,5.3187,5.19,5.23,380604,0
+NPKI.US,D,20230817,000000,5.27,5.33,5.26,5.3,464648,0
+NPKI.US,D,20230818,000000,5.3,5.67,5.3,5.58,951753,0
+NPKI.US,D,20230821,000000,5.58,5.805,5.42,5.43,1180279,0
+NPKI.US,D,20230822,000000,5.46,5.56,5.39,5.56,817663,0
+NPKI.US,D,20230823,000000,5.54,6.04,5.48,5.9,2211842,0
+NPKI.US,D,20230824,000000,5.85,5.98,5.845,5.96,976864,0
+NPKI.US,D,20230825,000000,6,6.04,5.875,5.92,1118824,0
+NPKI.US,D,20230828,000000,5.98,5.98,5.87,5.92,590376,0
+NPKI.US,D,20230829,000000,5.9,5.96,5.8535,5.91,627627,0
+NPKI.US,D,20230830,000000,5.92,6.01,5.92,5.94,719749,0
+NPKI.US,D,20230831,000000,5.96,6.01,5.905,5.98,505864,0
+NPKI.US,D,20230901,000000,6.02,6.238,6.02,6.13,677317,0
+NPKI.US,D,20230905,000000,6.17,6.2,6.025,6.05,600849,0
+NPKI.US,D,20230906,000000,6.05,6.12,6.05,6.06,571221,0
+NPKI.US,D,20230907,000000,6.11,6.2,5.99,6.06,1174882,0
+NPKI.US,D,20230908,000000,6.1,6.2,6.07,6.15,1047618,0
+NPKI.US,D,20230911,000000,6.19,6.25,6.125,6.23,972609,0
+NPKI.US,D,20230912,000000,6.29,6.47,6.27,6.4,923880,0
+NPKI.US,D,20230913,000000,6.39,6.42,6.095,6.1,621602,0
+NPKI.US,D,20230914,000000,6.16,6.265,6.138,6.17,753211,0
+NPKI.US,D,20230915,000000,6.13,6.19,6.01,6.02,1389121,0
+NPKI.US,D,20230918,000000,6.09,6.25,6.085,6.11,450273,0
+NPKI.US,D,20230919,000000,6.18,6.29,6.04,6.14,1110101,0
+NPKI.US,D,20230920,000000,6.11,6.25,6.08,6.2,566526,0
+NPKI.US,D,20230921,000000,6.2,6.45,6.15,6.42,748916,0
+NPKI.US,D,20230922,000000,6.45,6.71,6.45,6.57,1827967,0
+NPKI.US,D,20230925,000000,6.53,6.805,6.465,6.75,1445774,0
+NPKI.US,D,20230926,000000,6.68,6.8,6.5425,6.6,1603361,0
+NPKI.US,D,20230927,000000,6.67,7.11,6.67,7.07,1777451,0
+NPKI.US,D,20230928,000000,7.04,7.3299,7.03,7.11,1816809,0
+NPKI.US,D,20230929,000000,7.09,7.18,6.89,6.91,1855524,0
+NPKI.US,D,20231002,000000,6.9,6.95,6.67,6.7,1749654,0
+NPKI.US,D,20231003,000000,6.63,6.84,6.605,6.75,2500692,0
+NPKI.US,D,20231004,000000,6.61,6.75,6.5,6.61,1761058,0
+NPKI.US,D,20231005,000000,6.55,6.795,6.49,6.49,1039881,0
+NPKI.US,D,20231006,000000,6.52,6.705,6.52,6.61,746765,0
+NPKI.US,D,20231009,000000,6.76,6.9399,6.75,6.86,857988,0
+NPKI.US,D,20231010,000000,6.86,6.98,6.81,6.91,588403,0
+NPKI.US,D,20231011,000000,6.83,7.045,6.83,7.03,532965,0
+NPKI.US,D,20231012,000000,7.06,7.06,6.88,6.89,582261,0
+NPKI.US,D,20231013,000000,7.04,7.11,6.95,7.02,543785,0
+NPKI.US,D,20231016,000000,7.08,7.08,6.9,7.01,432185,0
+NPKI.US,D,20231017,000000,6.95,7.12,6.92,7.01,848593,0
+NPKI.US,D,20231018,000000,7.04,7.0892,6.98,7.02,623521,0
+NPKI.US,D,20231019,000000,6.96,7.03,6.87,6.95,751874,0
+NPKI.US,D,20231020,000000,6.95,6.9999,6.7,6.76,635248,0
+NPKI.US,D,20231023,000000,6.74,6.7597,6.64,6.66,582720,0
+NPKI.US,D,20231024,000000,6.7,6.76,6.58,6.6,609892,0
+NPKI.US,D,20231025,000000,6.68,7,6.68,6.97,1065772,0
+NPKI.US,D,20231026,000000,6.89,7.0175,6.84,6.98,917221,0
+NPKI.US,D,20231027,000000,6.98,7.025,6.895,7,706668,0
+NPKI.US,D,20231030,000000,7.06,7.06,6.86,7.02,478835,0
+NPKI.US,D,20231031,000000,7.02,7.02,6.83,6.92,433288,0
+NPKI.US,D,20231101,000000,7.18,7.475,6.92,7.26,1956797,0
+NPKI.US,D,20231102,000000,7.25,7.54,7.22,7.36,1138091,0
+NPKI.US,D,20231103,000000,7.45,7.45,7.145,7.18,557624,0
+NPKI.US,D,20231106,000000,7.22,7.23,6.975,7.06,650630,0
+NPKI.US,D,20231107,000000,6.96,7.035,6.87,6.95,826815,0
+NPKI.US,D,20231108,000000,6.9,6.98,6.81,6.94,825986,0
+NPKI.US,D,20231109,000000,6.99,7.05,6.87,6.92,453677,0
+NPKI.US,D,20231110,000000,6.96,7.02,6.92,6.95,923223,0
+NPKI.US,D,20231113,000000,6.99,7.13,6.95,7.04,588176,0
+NPKI.US,D,20231114,000000,7.11,7.14,6.94,7.14,1234084,0
+NPKI.US,D,20231115,000000,7.15,7.3,7.03,7.11,1086612,0
+NPKI.US,D,20231116,000000,7.03,7.075,6.75,6.83,606644,0
+NPKI.US,D,20231117,000000,6.91,7.2,6.89,7.12,827648,0
+NPKI.US,D,20231120,000000,7.17,7.355,7.14,7.19,609296,0
+NPKI.US,D,20231121,000000,7.15,7.19,7.11,7.16,542254,0
+NPKI.US,D,20231122,000000,7.06,7.22,6.97,7.2,443980,0
+NPKI.US,D,20231124,000000,7.2,7.32,7.19,7.21,338852,0
+NPKI.US,D,20231127,000000,7.19,7.24,7.1,7.23,500241,0
+NPKI.US,D,20231128,000000,7.31,7.31,7.01,7.02,497119,0
+NPKI.US,D,20231129,000000,7.08,7.13,6.94,6.96,513827,0
+NPKI.US,D,20231130,000000,7.04,7.16,6.91,6.95,2520743,0
+NPKI.US,D,20231201,000000,6.93,7.22,6.884,7.2,1072222,0
+NPKI.US,D,20231204,000000,7.19,7.4,7.1,7.4,1288873,0
+NPKI.US,D,20231205,000000,7.5,7.625,7.4,7.43,1621073,0
+NPKI.US,D,20231206,000000,7.37,7.37,6.86,6.89,1635276,0
+NPKI.US,D,20231207,000000,6.88,6.94,6.79,6.93,1434495,0
+NPKI.US,D,20231208,000000,6.97,7.09,6.865,6.91,943457,0
+NPKI.US,D,20231211,000000,6.9,6.98,6.8,6.86,576749,0
+NPKI.US,D,20231212,000000,6.76,6.87,6.655,6.66,781649,0
+NPKI.US,D,20231213,000000,6.72,6.78,6.59,6.77,686886,0
+NPKI.US,D,20231214,000000,6.88,6.96,6.74,6.8,803951,0
+NPKI.US,D,20231215,000000,6.79,7.085,6.725,7.04,2938446,0
+NPKI.US,D,20231218,000000,7.18,7.27,7.02,7.03,1057850,0
+NPKI.US,D,20231219,000000,7.07,7.2,7.04,7.19,841123,0
+NPKI.US,D,20231220,000000,7.14,7.265,7.095,7.12,926649,0
+NPKI.US,D,20231221,000000,7.19,7.2219,7.08,7.2,683937,0
+NPKI.US,D,20231222,000000,7.26,7.27,6.955,6.98,922001,0
+NPKI.US,D,20231226,000000,7.07,7.1,7,7.06,498202,0
+NPKI.US,D,20231227,000000,7.01,7.13,6.96,6.98,557491,0
+NPKI.US,D,20231228,000000,6.98,6.98,6.68,6.7,699044,0
+NPKI.US,D,20231229,000000,6.71,6.73,6.61,6.64,1128375,0
+NPKI.US,D,20240102,000000,6.65,6.73,6.49,6.54,608603,0
+NPKI.US,D,20240103,000000,6.61,6.73,6.53,6.58,879504,0
+NPKI.US,D,20240104,000000,6.68,6.71,6.34,6.34,791183,0
+NPKI.US,D,20240105,000000,6.35,6.425,6.33,6.39,558985,0
+NPKI.US,D,20240108,000000,6.34,6.37,6.15,6.35,808122,0
+NPKI.US,D,20240109,000000,6.35,6.38,6.1825,6.26,987789,0
+NPKI.US,D,20240110,000000,6.27,6.29,6.185,6.28,1178407,0
+NPKI.US,D,20240111,000000,6.33,6.37,6.18,6.31,806260,0
+NPKI.US,D,20240112,000000,6.41,6.49,6.21,6.3,1416073,0
+NPKI.US,D,20240116,000000,6.3,6.44,6.04,6.07,749380,0
+NPKI.US,D,20240117,000000,6,6.12,5.86,6.07,1163214,0
+NPKI.US,D,20240118,000000,6.07,6.125,5.995,6.04,820588,0
+NPKI.US,D,20240119,000000,6.06,6.12,5.98,6.09,713410,0
+NPKI.US,D,20240122,000000,6.09,6.345,6.05,6.31,651001,0
+NPKI.US,D,20240123,000000,6.32,6.49,6.31,6.35,748069,0
+NPKI.US,D,20240124,000000,6.43,6.48,6.32,6.46,665486,0
+NPKI.US,D,20240125,000000,6.56,6.61,6.38,6.46,689962,0
+NPKI.US,D,20240126,000000,6.46,6.615,6.445,6.58,547710,0
+NPKI.US,D,20240129,000000,6.54,6.54,6.42,6.53,537330,0
+NPKI.US,D,20240130,000000,6.41,6.62,6.32,6.61,684700,0
+NPKI.US,D,20240131,000000,6.61,6.65,6.405,6.49,1080266,0
+NPKI.US,D,20240201,000000,6.53,6.64,6.23,6.25,703796,0
+NPKI.US,D,20240202,000000,6.22,6.245,5.98,6,615626,0
+NPKI.US,D,20240205,000000,5.93,5.97,5.855,5.95,659544,0
+NPKI.US,D,20240206,000000,6,6.04,5.93,6.01,505419,0
+NPKI.US,D,20240207,000000,6.02,6.09,5.94,6.06,498653,0
+NPKI.US,D,20240208,000000,6.04,6.18,6.04,6.17,573683,0
+NPKI.US,D,20240209,000000,6.18,6.21,6.08,6.13,390378,0
+NPKI.US,D,20240212,000000,6.14,6.29,6.14,6.23,556347,0
+NPKI.US,D,20240213,000000,6.17,6.24,6.01,6.08,658513,0
+NPKI.US,D,20240214,000000,6.17,6.19,6.04,6.08,575033,0
+NPKI.US,D,20240215,000000,6.12,6.44,6.115,6.42,849932,0
+NPKI.US,D,20240216,000000,6.42,6.44,6.24,6.38,551970,0
+NPKI.US,D,20240220,000000,6.35,6.42,6.24,6.27,667097,0
+NPKI.US,D,20240221,000000,6.3,6.38,6.18,6.27,627107,0
+NPKI.US,D,20240222,000000,5.82,6.21,5.6101,6.19,1593768,0
+NPKI.US,D,20240223,000000,6.1,6.38,6.085,6.24,697458,0
+NPKI.US,D,20240226,000000,6.2,6.41,6.14,6.39,724768,0
+NPKI.US,D,20240227,000000,6.46,6.53,6.41,6.42,512490,0
+NPKI.US,D,20240228,000000,6.4,6.425,6.185,6.2,990588,0
+NPKI.US,D,20240229,000000,6.27,6.55,6.245,6.43,1009162,0
+NPKI.US,D,20240301,000000,6.47,6.69,6.455,6.67,721086,0
+NPKI.US,D,20240304,000000,6.73,6.81,6.58,6.61,658070,0
+NPKI.US,D,20240305,000000,6.6,6.74,6.58,6.59,458861,0
+NPKI.US,D,20240306,000000,6.68,6.68,6.54,6.57,400653,0
+NPKI.US,D,20240307,000000,6.57,6.69,6.55,6.67,370936,0
+NPKI.US,D,20240308,000000,6.73,6.95,6.705,6.88,654477,0
+NPKI.US,D,20240311,000000,6.82,6.91,6.64,6.86,528144,0
+NPKI.US,D,20240312,000000,6.85,6.97,6.715,6.96,548324,0
+NPKI.US,D,20240313,000000,7,7.11,6.9,6.97,643729,0
+NPKI.US,D,20240314,000000,7,7.15,6.945,7.09,666574,0
+NPKI.US,D,20240315,000000,7.05,7.205,7.04,7.12,1163780,0
+NPKI.US,D,20240318,000000,7.13,7.275,7.085,7.11,612238,0
+NPKI.US,D,20240319,000000,7.15,7.54,7.15,7.51,715589,0
+NPKI.US,D,20240320,000000,7.42,7.52,7.375,7.48,465411,0
+NPKI.US,D,20240321,000000,7.5,7.5,7.36,7.48,888823,0
+NPKI.US,D,20240322,000000,7.5,7.54,7.36,7.36,382972,0
+NPKI.US,D,20240325,000000,7.4,7.465,7.34,7.35,413752,0
+NPKI.US,D,20240326,000000,7.37,7.38,7.16,7.16,439934,0
+NPKI.US,D,20240327,000000,7.15,7.24,7.07,7.19,632596,0
+NPKI.US,D,20240328,000000,7.22,7.31,7.12,7.22,1315825,0
+NPKI.US,D,20240401,000000,7.3,7.557,7.27,7.49,419444,0
+NPKI.US,D,20240402,000000,7.46,7.48,7.27,7.36,588780,0
+NPKI.US,D,20240403,000000,7.35,7.56,7.305,7.54,547955,0
+NPKI.US,D,20240404,000000,7.57,7.675,7.54,7.59,471369,0
+NPKI.US,D,20240405,000000,7.64,7.75,7.54,7.69,615025,0
+NPKI.US,D,20240408,000000,7.74,7.8,7.55,7.55,333614,0
+NPKI.US,D,20240409,000000,7.7,7.75,7.5,7.52,500416,0
+NPKI.US,D,20240410,000000,7.42,7.66,7.37,7.62,447404,0
+NPKI.US,D,20240411,000000,7.62,7.71,7.53,7.66,525977,0
+NPKI.US,D,20240412,000000,7.76,7.84,7.41,7.42,617362,0
+NPKI.US,D,20240415,000000,7.44,7.605,7.4214,7.51,536405,0
+NPKI.US,D,20240416,000000,7.43,7.5,7.39,7.45,442224,0
+NPKI.US,D,20240417,000000,7.44,7.49,7.24,7.3,507234,0
+NPKI.US,D,20240418,000000,7.32,7.47,7.28,7.28,630869,0
+NPKI.US,D,20240419,000000,7.24,7.4,7.24,7.39,522706,0
+NPKI.US,D,20240422,000000,7.32,7.44,7.22,7.3,371950,0
+NPKI.US,D,20240423,000000,7.28,7.34,7.21,7.33,306669,0
+NPKI.US,D,20240424,000000,7.25,7.315,7.16,7.26,498846,0
+NPKI.US,D,20240425,000000,7.22,7.305,7.125,7.28,462363,0
+NPKI.US,D,20240426,000000,7.25,7.37,7.18,7.27,355048,0
+NPKI.US,D,20240429,000000,7.24,7.34,7.215,7.24,240099,0
+NPKI.US,D,20240430,000000,7.16,7.205,6.94,6.94,464090,0
+NPKI.US,D,20240501,000000,6.97,7.05,6.815,6.93,487190,0
+NPKI.US,D,20240502,000000,6.99,7.14,6.905,7.02,730374,0
+NPKI.US,D,20240503,000000,7.46,7.6629,6.99,7.1,706644,0
+NPKI.US,D,20240506,000000,7.23,7.54,7.14,7.16,505051,0
+NPKI.US,D,20240507,000000,7.19,7.51,7.19,7.37,623116,0
+NPKI.US,D,20240508,000000,7.35,7.405,7.23,7.35,1289510,0
+NPKI.US,D,20240509,000000,7.39,7.66,7.375,7.65,631806,0
+NPKI.US,D,20240510,000000,7.69,7.71,7.525,7.57,565909,0
+NPKI.US,D,20240513,000000,7.6,7.61,7.32,7.34,344122,0
+NPKI.US,D,20240514,000000,7.36,7.6,7.33,7.56,546943,0
+NPKI.US,D,20240515,000000,7.56,7.72,7.44,7.68,390300,0
+NPKI.US,D,20240516,000000,7.68,7.79,7.68,7.76,476536,0
+NPKI.US,D,20240517,000000,7.82,7.83,7.59,7.63,338287,0
+NPKI.US,D,20240520,000000,7.62,7.86,7.62,7.84,458270,0
+NPKI.US,D,20240521,000000,7.8,8.02,7.78,7.99,582709,0
+NPKI.US,D,20240522,000000,8.01,8.01,7.75,7.76,594430,0
+NPKI.US,D,20240523,000000,7.8,7.85,7.57,7.64,637141,0
+NPKI.US,D,20240524,000000,7.71,7.77,7.535,7.71,514198,0
+NPKI.US,D,20240528,000000,7.76,7.93,7.76,7.87,683380,0
+NPKI.US,D,20240529,000000,7.85,7.92,7.71,7.91,684832,0
+NPKI.US,D,20240530,000000,7.94,8.06,7.865,8.05,797765,0
+NPKI.US,D,20240531,000000,8.04,8.515,8.03,8.48,1947417,0
+NPKI.US,D,20240603,000000,8.5,8.56,8.16,8.35,1648041,0
+NPKI.US,D,20240604,000000,8.42,8.44,8.0501,8.1,2221249,0
+NPKI.US,D,20240605,000000,8.17,8.258,8.075,8.19,816097,0
+NPKI.US,D,20240606,000000,8.19,8.26,8.08,8.22,549533,0
+NPKI.US,D,20240607,000000,8.15,8.25,8.06,8.15,664370,0
+NPKI.US,D,20240610,000000,8.21,8.405,8.15,8.38,520364,0
+NPKI.US,D,20240611,000000,8.35,8.47,8.26,8.47,543458,0
+NPKI.US,D,20240612,000000,8.61,8.64,8.495,8.55,826628,0
+NPKI.US,D,20240613,000000,8.61,8.65,8.32,8.36,898550,0
+NPKI.US,D,20240614,000000,8.26,8.26,7.725,7.76,840851,0
+NPKI.US,D,20240617,000000,7.75,7.81,7.57,7.78,570097,0
+NPKI.US,D,20240618,000000,7.78,8,7.72,7.88,669639,0
+NPKI.US,D,20240620,000000,7.89,7.9396,7.73,7.77,375135,0
+NPKI.US,D,20240621,000000,7.79,7.9,7.71,7.9,803291,0
+NPKI.US,D,20240624,000000,7.94,8.15,7.86,8.08,884761,0
+NPKI.US,D,20240625,000000,8.13,8.3,8.05,8.26,663722,0
+NPKI.US,D,20240626,000000,8.23,8.255,8.11,8.15,636308,0
+NPKI.US,D,20240627,000000,8.21,8.29,8.02,8.09,434145,0
+NPKI.US,D,20240628,000000,8.19,8.35,8.07,8.31,2197631,0
+NPKI.US,D,20240701,000000,8.39,8.4,8.085,8.17,454170,0
+NPKI.US,D,20240702,000000,8.2,8.265,7.95,7.95,402790,0
+NPKI.US,D,20240703,000000,8,8.065,7.91,8.01,262890,0
+NPKI.US,D,20240705,000000,8.01,8.01,7.59,7.6,464405,0
+NPKI.US,D,20240708,000000,7.55,7.655,7.45,7.53,595869,0
+NPKI.US,D,20240709,000000,7.47,7.47,7.34,7.36,441952,0
+NPKI.US,D,20240710,000000,7.44,7.465,7.3,7.37,352428,0
+NPKI.US,D,20240711,000000,7.45,7.635,7.41,7.6,408129,0
+NPKI.US,D,20240712,000000,7.71,7.72,7.595,7.63,582186,0
+NPKI.US,D,20240715,000000,7.74,8.04,7.64,7.91,588831,0
+NPKI.US,D,20240716,000000,7.92,8.2,7.83,8.14,572849,0
+NPKI.US,D,20240717,000000,8.03,8.245,7.98,8.07,533260,0
+NPKI.US,D,20240718,000000,8.01,8.24,8.01,8.23,634139,0
+NPKI.US,D,20240719,000000,8.18,8.2,7.89,8,563787,0
+NPKI.US,D,20240722,000000,8.03,8.09,7.85,8.04,375766,0
+NPKI.US,D,20240723,000000,8,8.145,7.95,8.12,401007,0
+NPKI.US,D,20240724,000000,8.09,8.19,7.98,7.99,626093,0
+NPKI.US,D,20240725,000000,8.03,8.26,7.925,8.2,647539,0
+NPKI.US,D,20240726,000000,8.3,8.38,8.155,8.27,445346,0
+NPKI.US,D,20240729,000000,8.3,8.315,8.09,8.09,389099,0
+NPKI.US,D,20240730,000000,8.1,8.18,8.045,8.06,469866,0
+NPKI.US,D,20240731,000000,8.17,8.33,8.085,8.26,1392504,0
+NPKI.US,D,20240801,000000,8.22,8.26,7.805,7.89,804152,0
+NPKI.US,D,20240802,000000,7.63,7.64,7.27,7.31,706293,0
+NPKI.US,D,20240805,000000,6.99,7.12,6.78,6.98,779076,0
+NPKI.US,D,20240806,000000,8.22,8.22,7.8,8.01,1953589,0
+NPKI.US,D,20240807,000000,8.19,8.23,7.75,7.79,824080,0
+NPKI.US,D,20240808,000000,7.89,7.89,7.58,7.6,542688,0
+NPKI.US,D,20240809,000000,7.58,7.685,7.45,7.45,534393,0
+NPKI.US,D,20240812,000000,7.48,7.51,7.365,7.45,500679,0
+NPKI.US,D,20240813,000000,7.46,7.69,7.34,7.65,595071,0
+NPKI.US,D,20240814,000000,7.7,7.735,7.56,7.68,680427,0
+NPKI.US,D,20240815,000000,7.92,7.97,7.81,7.89,690535,0
+NPKI.US,D,20240816,000000,7.84,7.97,7.82,7.96,431495,0
+NPKI.US,D,20240819,000000,7.96,8.01,7.875,7.96,559913,0
+NPKI.US,D,20240820,000000,7.97,7.98,7.755,7.87,640362,0
+NPKI.US,D,20240821,000000,7.92,7.945,7.83,7.84,442050,0
+NPKI.US,D,20240822,000000,7.91,7.945,7.83,7.86,352339,0
+NPKI.US,D,20240823,000000,7.89,8.205,7.89,8.15,529795,0
+NPKI.US,D,20240826,000000,8.35,8.39,8.24,8.27,623072,0
+NPKI.US,D,20240827,000000,8.23,8.34,8.2,8.28,375495,0
+NPKI.US,D,20240828,000000,8.18,8.27,8.09,8.22,461645,0
+NPKI.US,D,20240829,000000,8.31,8.38,8.2,8.34,306679,0
+NPKI.US,D,20240830,000000,8.25,8.28,8.07,8.23,395070,0
+NPKI.US,D,20240903,000000,8.07,8.105,7.835,7.91,633730,0
+NPKI.US,D,20240904,000000,7.95,8.01,7.845,7.85,403595,0
+NPKI.US,D,20240905,000000,7.97,7.97,7.52,7.52,627985,0
+NPKI.US,D,20240906,000000,7.52,7.578,7.2,7.2,500534,0
+NPKI.US,D,20240909,000000,7.22,7.365,7.19,7.2,847754,0
+NPKI.US,D,20240910,000000,7.18,7.195,6.985,7.11,702145,0
+NPKI.US,D,20240911,000000,7.09,7.14,6.905,7.07,398050,0
+NPKI.US,D,20240912,000000,7.13,7.235,7.06,7.07,442815,0
+NPKI.US,D,20240913,000000,7.17,7.235,7.085,7.12,427501,0
+NPKI.US,D,20240916,000000,7.22,7.415,7.16,7.34,1144932,0
+NPKI.US,D,20240917,000000,7.33,7.48,7.13,7.47,1124266,0
+NPKI.US,D,20240918,000000,7.47,7.6,7.19,7.23,1555819,0
+NPKI.US,D,20240919,000000,7.41,7.54,7.29,7.5,754735,0
+NPKI.US,D,20240920,000000,7.46,7.56,7.3697,7.47,2362737,0
+NPKI.US,D,20240923,000000,7.5,7.73,7.41,7.44,393265,0
+NPKI.US,D,20240924,000000,7.52,7.55,7.18,7.19,610405,0
+NPKI.US,D,20240925,000000,7.19,7.19,6.86,6.86,849109,0
+NPKI.US,D,20240926,000000,6.7,6.83,6.64,6.81,1059922,0
+NPKI.US,D,20240927,000000,6.9,7.16,6.88,6.92,1130727,0
+NPKI.US,D,20240930,000000,6.9,6.99,6.795,6.93,995088,0
+NPKI.US,D,20241001,000000,6.87,7.11,6.84,6.97,565882,0
+NPKI.US,D,20241002,000000,7.03,7.05,6.88,6.95,494274,0
+NPKI.US,D,20241003,000000,6.95,7.11,6.9,7.05,398949,0
+NPKI.US,D,20241004,000000,7.15,7.22,7.055,7.12,397634,0
+NPKI.US,D,20241007,000000,7.12,7.16,7.06,7.13,492724,0
+NPKI.US,D,20241008,000000,7.06,7.08,6.88,6.98,545113,0
+NPKI.US,D,20241009,000000,6.93,7.125,6.93,7.08,816865,0
+NPKI.US,D,20241010,000000,7.05,7.11,6.955,7.05,364828,0
+NPKI.US,D,20241011,000000,7.07,7.255,7.055,7.21,591663,0
+NPKI.US,D,20241014,000000,7.11,7.14,7.025,7.11,387026,0
+NPKI.US,D,20241015,000000,6.92,7.07,6.86,6.98,548407,0
+NPKI.US,D,20241016,000000,7.03,7.13,6.945,7.12,880086,0
+NPKI.US,D,20241017,000000,7.12,7.17,7.02,7.17,1029576,0
+NPKI.US,D,20241018,000000,7.12,7.15,7.01,7.07,907746,0
+NPKI.US,D,20241021,000000,7.12,7.13,7.035,7.08,355040,0
+NPKI.US,D,20241022,000000,7.04,7.1,6.94,6.99,664199,0
+NPKI.US,D,20241023,000000,6.92,6.96,6.755,6.85,499537,0
+NPKI.US,D,20241024,000000,6.86,6.86,6.7,6.75,466986,0
+NPKI.US,D,20241025,000000,6.82,6.9,6.725,6.78,325359,0
+NPKI.US,D,20241028,000000,6.62,6.895,6.56,6.81,339851,0
+NPKI.US,D,20241029,000000,6.77,6.805,6.6901,6.72,429956,0
+NPKI.US,D,20241030,000000,6.74,6.855,6.71,6.73,417188,0
+NPKI.US,D,20241031,000000,6.78,6.79,6.6325,6.66,324997,0
+NPKI.US,D,20241101,000000,6.72,6.74,6.51,6.52,469390,0
+NPKI.US,D,20241104,000000,6.53,6.65,6.49,6.57,457220,0
+NPKI.US,D,20241105,000000,6.57,6.97,6.55,6.92,663561,0
+NPKI.US,D,20241106,000000,7.27,7.68,7.27,7.61,902899,0
+NPKI.US,D,20241107,000000,7.67,7.675,7.46,7.55,520429,0
+NPKI.US,D,20241108,000000,7.09,7.445,6.7,7.28,1331319,0
+NPKI.US,D,20241111,000000,7.335,7.44,7.24,7.25,657473,0
+NPKI.US,D,20241112,000000,7.24,7.455,7.215,7.43,728851,0
+NPKI.US,D,20241113,000000,7.47,7.49,7.255,7.28,520830,0
+NPKI.US,D,20241114,000000,7.315,7.35,7.035,7.12,516611,0
+NPKI.US,D,20241115,000000,7.2,7.2,6.94,6.99,536081,0
+NPKI.US,D,20241118,000000,7.07,7.27,7.05,7.15,704178,0
+NPKI.US,D,20241119,000000,7.02,7.199,6.98,7.17,898752,0
+NPKI.US,D,20241120,000000,7.17,7.43,7.17,7.4,868658,0
+NPKI.US,D,20241121,000000,7.375,7.955,7.375,7.77,811591,0
+NPKI.US,D,20241122,000000,7.765,7.94,7.711,7.92,672784,0
+NPKI.US,D,20241125,000000,7.945,8.24,7.935,8.06,816023,0
+NPKI.US,D,20241126,000000,7.98,8.25,7.96,8.17,903306,0
+NPKI.US,D,20241127,000000,8.17,8.37,8.17,8.29,603211,0
+NPKI.US,D,20241129,000000,8.39,8.45,8.31,8.36,424791,0
+NPKI.US,D,20241202,000000,8.325,8.49,8.3,8.39,858036,0
+NPKI.US,D,20241203,000000,8.48,8.5,8.221,8.39,560461,0
+NPKI.US,D,20241204,000000,8.425,8.505,7.895,7.98,1082479,0
+NPKI.US,D,20241205,000000,8.02,8.03,7.665,7.85,579008,0
+NPKI.US,D,20241206,000000,7.77,8.015,7.645,7.71,765751,0
+NPKI.US,D,20241209,000000,7.85,8.025,7.745,7.87,872557,0
+NPKI.US,D,20241210,000000,7.89,8.0599,7.74,7.82,997921,0
+NPKI.US,D,20241211,000000,7.835,8.22,7.73,8.1,645378,0
+NPKI.US,D,20241212,000000,8.115,8.21,7.87,7.94,619451,0
+NPKI.US,D,20241213,000000,7.87,7.94,7.7,7.74,435565,0
+NPKI.US,D,20241216,000000,7.7,7.87,7.645,7.66,540693,0
+NPKI.US,D,20241217,000000,7.54,7.68,7.531,7.62,486636,0
+NPKI.US,D,20241218,000000,7.615,7.805,7.245,7.25,1028171,0
+NPKI.US,D,20241219,000000,7.415,7.5,7.22,7.24,504072,0
+NPKI.US,D,20241220,000000,7.08,7.365,7.04,7.33,1678020,0
+NPKI.US,D,20241223,000000,7.305,7.39,7.21,7.3,402217,0
+NPKI.US,D,20241224,000000,7.27,7.31,7.11,7.31,288220,0
+NPKI.US,D,20241226,000000,7.28,7.45,7.175,7.42,297270,0
+NPKI.US,D,20241227,000000,7.425,7.515,7.22,7.35,285181,0
+NPKI.US,D,20241230,000000,7.3,7.52,7.26,7.45,334071,0
+NPKI.US,D,20241231,000000,7.58,7.79,7.52,7.67,504338,0
+NPKI.US,D,20250102,000000,7.785,7.93,7.55,7.64,452818,0
+NPKI.US,D,20250103,000000,7.725,7.79,7.58,7.74,317710,0
+NPKI.US,D,20250106,000000,7.77,7.915,7.56,7.57,426197,0
+NPKI.US,D,20250107,000000,7.67,7.72,7.45,7.51,513004,0
+NPKI.US,D,20250108,000000,7.38,7.52,7.35,7.35,352891,0
+NPKI.US,D,20250110,000000,7.37,7.51,7.19,7.24,375315,0
+NPKI.US,D,20250113,000000,7.16,7.46,7.16,7.36,360882,0
+NPKI.US,D,20250114,000000,7.38,7.59,7.31,7.44,382488,0
+NPKI.US,D,20250115,000000,7.51,7.58,7.46,7.56,503866,0
+NPKI.US,D,20250116,000000,7.55,7.68,7.445,7.6,302692,0
+NPKI.US,D,20250117,000000,7.705,7.7995,7.61,7.69,372668,0
+NPKI.US,D,20250121,000000,7.83,7.92,7.7,7.73,466850,0
+NPKI.US,D,20250122,000000,7.69,7.73,7.54,7.54,251574,0
+NPKI.US,D,20250123,000000,7.59,7.625,7.47,7.62,438467,0
+NPKI.US,D,20250124,000000,7.53,7.69,7.51,7.67,310578,0
+NPKI.US,D,20250127,000000,7.6,7.68,7.25,7.25,571057,0
+NPKI.US,D,20250128,000000,7.2,7.28,7.06,7.17,447685,0
+NPKI.US,D,20250129,000000,7.08,7.215,7.035,7.12,312677,0
+NPKI.US,D,20250130,000000,7.1,7.3,7.1,7.21,289570,0
+NPKI.US,D,20250131,000000,7.18,7.23,6.845,6.92,480791,0
+NPKI.US,D,20250203,000000,6.85,6.94,6.735,6.85,416018,0
+NPKI.US,D,20250204,000000,6.77,6.96,6.7401,6.85,1751692,0
+NPKI.US,D,20250205,000000,6.82,7.12,6.82,7.01,1199167,0
+NPKI.US,D,20250206,000000,7.03,7.11,6.74,6.76,869194,0
+NPKI.US,D,20250207,000000,6.84,7.01,6.55,6.55,674657,0
+NPKI.US,D,20250210,000000,6.62,6.79,6.5,6.68,521800,0
+NPKI.US,D,20250211,000000,6.7,6.85,6.64,6.79,314466,0
+NPKI.US,D,20250212,000000,6.72,6.81,6.6438,6.78,576638,0
+NPKI.US,D,20250213,000000,6.74,6.96,6.73,6.96,351357,0
+NPKI.US,D,20250214,000000,7.004,7.155,6.955,6.97,349793,0
+NPKI.US,D,20250218,000000,6.96,7.115,6.93,7.01,359569,0
+NPKI.US,D,20250219,000000,6.95,6.975,6.85,6.88,343234,0
+NPKI.US,D,20250220,000000,6.88,6.88,6.68,6.71,477254,0
+NPKI.US,D,20250221,000000,6.78,6.79,6.445,6.57,808730,0
+NPKI.US,D,20250224,000000,6.54,6.605,6.49,6.52,601152,0
+NPKI.US,D,20250225,000000,6.53,6.55,6.3,6.35,693582,0
+NPKI.US,D,20250226,000000,6.29,6.495,6.275,6.35,667504,0
+NPKI.US,D,20250227,000000,5.84,6.54,5.73,6,1597191,0
+NPKI.US,D,20250228,000000,6,6.17,5.965,6.1,1030937,0
+NPKI.US,D,20250303,000000,6.145,6.145,5.6,5.72,880334,0
+NPKI.US,D,20250304,000000,5.66,5.66,5.44,5.45,1251118,0
+NPKI.US,D,20250305,000000,5.41,5.565,5.33,5.53,2166755,0
+NPKI.US,D,20250306,000000,5.49,5.69,5.345,5.64,1146355,0
+NPKI.US,D,20250307,000000,5.72,5.93,5.58,5.75,1487990,0
+NPKI.US,D,20250310,000000,5.72,5.84,5.65,5.78,1549054,0
+NPKI.US,D,20250311,000000,5.766,6.03,5.766,5.98,1179775,0
+NPKI.US,D,20250312,000000,6.04,6.235,6.015,6.08,878640,0
+NPKI.US,D,20250313,000000,6.046,6.17,5.94,5.95,638009,0
+NPKI.US,D,20250314,000000,6.001,6.25,5.95,6.14,1616510,0
+NPKI.US,D,20250317,000000,6.14,6.325,6.12,6.19,874894,0
+NPKI.US,D,20250318,000000,6.16,6.22,5.79,5.81,578837,0
+NPKI.US,D,20250319,000000,5.85,5.95,5.77,5.83,574418,0
+NPKI.US,D,20250320,000000,5.77,5.905,5.77,5.83,478269,0
+NPKI.US,D,20250321,000000,5.78,5.81,5.73,5.8,1079278,0
+NPKI.US,D,20250324,000000,5.92,6.01,5.84,5.89,509800,0
+NPKI.US,D,20250325,000000,5.92,6,5.855,5.88,446406,0
+NPKI.US,D,20250326,000000,5.92,6.23,5.92,6.07,571706,0
+NPKI.US,D,20250327,000000,6.15,6.15,5.955,6.03,413653,0
+NPKI.US,D,20250328,000000,6,6.041,5.79,5.87,332269,0
+NPKI.US,D,20250331,000000,5.815,5.925,5.73,5.81,373887,0
+NPKI.US,D,20250401,000000,5.795,6.12,5.78,6.01,522837,0
+NPKI.US,D,20250402,000000,5.86,6.24,5.86,6.2,578812,0
+NPKI.US,D,20250403,000000,5.735,5.92,5.5,5.51,953043,0
+NPKI.US,D,20250404,000000,5.17,5.35,4.8,5.05,1241558,0
+NPKI.US,D,20250407,000000,4.905,5.33,4.76,5.2,1119030,0
+NPKI.US,D,20250408,000000,5.4,5.5,4.85,4.95,1041238,0
+NPKI.US,D,20250409,000000,4.88,5.59,4.86,5.46,848292,0
+NPKI.US,D,20250410,000000,5.17,5.2,4.91,5.14,804667,0
+NPKI.US,D,20250411,000000,5.203,5.35,5.07,5.31,399324,0
+NPKI.US,D,20250414,000000,5.35,5.42,5.065,5.2,798944,0
+NPKI.US,D,20250415,000000,5.165,5.26,5.13,5.25,844788,0
+NPKI.US,D,20250416,000000,5.3,5.46,5.23,5.43,701380,0
+NPKI.US,D,20250417,000000,5.5,5.785,5.48,5.76,654089,0
+NPKI.US,D,20250421,000000,5.685,5.79,5.56,5.57,827924,0
+NPKI.US,D,20250422,000000,5.6754,5.8,5.54,5.75,668944,0
+NPKI.US,D,20250423,000000,5.845,5.91,5.7,5.74,819830,0
+NPKI.US,D,20250424,000000,5.785,5.905,5.71,5.84,908665,0
+NPKI.US,D,20250425,000000,5.79,5.81,5.66,5.8,451469,0
+NPKI.US,D,20250428,000000,5.76,5.86,5.645,5.75,398011,0
+NPKI.US,D,20250429,000000,5.77,5.85,5.71,5.79,528461,0
+NPKI.US,D,20250430,000000,5.68,5.81,5.54,5.78,891576,0
+NPKI.US,D,20250501,000000,5.74,6.09,5.74,6.04,970844,0
+NPKI.US,D,20250502,000000,7.72,7.8,7.17,7.59,2220406,0
+NPKI.US,D,20250505,000000,7.48,7.995,7.395,7.93,1525652,0
+NPKI.US,D,20250506,000000,7.92,7.96,7.76,7.81,1250821,0
+NPKI.US,D,20250507,000000,7.938,8.09,7.79,7.92,982871,0
+NPKI.US,D,20250508,000000,7.985,8.15,7.92,8.06,986099,0
+NPKI.US,D,20250509,000000,8.15,8.45,8.13,8.39,1140243,0
+NPKI.US,D,20250512,000000,8.45,8.66,8.395,8.47,928895,0
+NPKI.US,D,20250513,000000,8.45,8.61,8.445,8.59,579236,0
+NPKI.US,D,20250514,000000,8.525,8.56,8.4,8.45,1092167,0
+NPKI.US,D,20250515,000000,8.375,8.42,8.22,8.28,489879,0
+NPKI.US,D,20250516,000000,8.29,8.3,8.145,8.18,575577,0
+NPKI.US,D,20250519,000000,8.08,8.09,7.81,8.01,2011992,0
+NPKI.US,D,20250520,000000,8.07,8.13,7.95,8.03,579043,0
+NPKI.US,D,20250521,000000,7.995,8.06,7.805,7.89,797688,0
+NPKI.US,D,20250522,000000,7.71,7.98,7.63,7.96,960562,0
+NPKI.US,D,20250523,000000,7.94,8.205,7.78,8.14,718878,0
+NPKI.US,D,20250527,000000,8.265,8.265,7.985,8.24,619056,0
+NPKI.US,D,20250528,000000,8.3,8.3,8.09,8.11,814737,0
+NPKI.US,D,20250529,000000,8.12,8.16,8.01,8.07,590852,0
+NPKI.US,D,20250530,000000,8.055,8.125,7.92,8.09,1579563,0
+NPKI.US,D,20250602,000000,8.1387,8.22,8.01,8.06,576210,0
+NPKI.US,D,20250603,000000,8.125,8.39,7.95,8.26,632830,0
+NPKI.US,D,20250604,000000,8.35,8.47,8.16,8.38,663545,0
+NPKI.US,D,20250605,000000,8.5,8.5,8.33,8.36,606118,0
+NPKI.US,D,20250606,000000,8.36,8.5,8.34,8.42,432120,0
+NPKI.US,D,20250609,000000,8.52,8.52,8.2,8.36,612290,0
+NPKI.US,D,20250610,000000,8.45,8.54,8.15,8.24,2994527,0
+NPKI.US,D,20250611,000000,8.25,8.58,8.23,8.43,1118233,0
+NPKI.US,D,20250612,000000,8.405,8.63,8.37,8.59,577210,0
+NPKI.US,D,20250613,000000,8.6,8.67,8.35,8.39,590589,0
+NPKI.US,D,20250616,000000,8.42,8.74,8.37,8.74,721891,0
+NPKI.US,D,20250617,000000,8.68,8.88,8.59,8.6,679008,0
+NPKI.US,D,20250618,000000,8.575,8.62,8.51,8.58,522493,0
+NPKI.US,D,20250620,000000,8.67,8.67,8.48,8.55,1025696,0
+NPKI.US,D,20250623,000000,8.54,8.62,8.405,8.54,974127,0
+NPKI.US,D,20250624,000000,8.465,8.775,8.44,8.63,739434,0
+NPKI.US,D,20250625,000000,8.64,8.83,8.455,8.5,1976524,0
+NPKI.US,D,20250626,000000,8.6547,8.665,8.44,8.65,1186046,0
+NPKI.US,D,20250627,000000,8.67,8.81,8.585,8.8,1684291,0
+NPKI.US,D,20250630,000000,8.81,8.81,8.51,8.51,553205,0
+NPKI.US,D,20250701,000000,8.5,8.83,8.44,8.66,849038,0
+NPKI.US,D,20250702,000000,8.64,8.87,8.51,8.74,722886,0
+NPKI.US,D,20250703,000000,8.74,8.85,8.64,8.82,472215,0
+NPKI.US,D,20250707,000000,8.7983,8.7983,8.46,8.55,607457,0
+NPKI.US,D,20250708,000000,8.565,8.74,8.5,8.57,628746,0
+NPKI.US,D,20250709,000000,8.62,8.65,8.5,8.55,490294,0
+NPKI.US,D,20250710,000000,8.525,8.695,8.51,8.62,583058,0
+NPKI.US,D,20250711,000000,8.59,8.5943,8.355,8.54,802083,0
+NPKI.US,D,20250714,000000,8.5,8.55,8.44,8.54,928714,0
+NPKI.US,D,20250715,000000,8.54,8.6,8.32,8.41,1045852,0
+NPKI.US,D,20250716,000000,8.44,8.51,8.17,8.42,1008048,0
+NPKI.US,D,20250717,000000,8.465,8.555,8.405,8.49,997747,0
+NPKI.US,D,20250718,000000,8.515,8.555,8.405,8.43,689062,0
+NPKI.US,D,20250721,000000,8.44,8.51,8.35,8.36,639241,0
+NPKI.US,D,20250722,000000,8.415,8.7,8.365,8.61,1075590,0
+NPKI.US,D,20250723,000000,8.72,8.965,8.67,8.95,1231014,0
+NPKI.US,D,20250724,000000,8.94,9.105,8.765,9.04,981704,0
+NPKI.US,D,20250725,000000,9.05,9.125,8.968,9.03,627752,0
+NPKI.US,D,20250728,000000,9.035,9.165,8.98,9.13,700216,0
+NPKI.US,D,20250729,000000,9.13,9.2,9.03,9.05,705025,0
+NPKI.US,D,20250730,000000,9.08,9.16,8.95,8.98,1100220,0
+NPKI.US,D,20250731,000000,8.82,9.035,8.77,9.02,1111753,0
+NPKI.US,D,20250801,000000,8.91,8.925,8.675,8.71,685376,0
+NPKI.US,D,20250804,000000,8.735,8.8765,8.63,8.68,662795,0
+NPKI.US,D,20250805,000000,8.69,9.01,8.69,8.89,1049284,0
+NPKI.US,D,20250806,000000,9.245,9.4,8.835,9,1233205,0
+NPKI.US,D,20250807,000000,9.1,9.21,8.855,8.99,881297,0
+NPKI.US,D,20250808,000000,9.09,9.295,8.99,9.29,1574210,0
+NPKI.US,D,20250811,000000,9.29,9.665,9.255,9.49,1365541,0
+NPKI.US,D,20250812,000000,9.625,9.895,9.45,9.87,1217812,0
+NPKI.US,D,20250813,000000,9.87,10.155,9.78,10,1382052,0
+NPKI.US,D,20250814,000000,9.905,10,9.86,10,1109607,0
+NPKI.US,D,20250815,000000,10.11,10.11,9.78,9.86,794506,0
+NPKI.US,D,20250818,000000,9.83,9.94,9.8,9.92,582424,0
+NPKI.US,D,20250819,000000,9.915,10.035,9.76,9.76,782385,0
+NPKI.US,D,20250820,000000,9.6601,9.91,9.65,9.9,804112,0
+NPKI.US,D,20250821,000000,9.9,10,9.85,10,457078,0
+NPKI.US,D,20250822,000000,10.04,10.43,9.97,10.39,1075046,0
+NPKI.US,D,20250825,000000,10.395,10.405,10.281,10.32,680033,0
+NPKI.US,D,20250826,000000,10.275,10.39,10.2,10.35,624171,0
+NPKI.US,D,20250827,000000,10.27,10.42,10.21,10.3,587558,0
+NPKI.US,D,20250828,000000,10.29,10.455,10.27,10.44,485625,0
+NPKI.US,D,20250829,000000,10.425,10.51,10.33,10.4,406302,0
+NPKI.US,D,20250902,000000,10.29,10.41,10.11,10.41,1905824,0
+NPKI.US,D,20250903,000000,10.38,10.54,10.3,10.31,611190,0
+NPKI.US,D,20250904,000000,10.31,10.63,10.31,10.63,1388123,0
+NPKI.US,D,20250905,000000,10.39,10.71,10.39,10.5,519371,0
+NPKI.US,D,20250908,000000,10.62,10.62,10.43,10.48,429341,0
+NPKI.US,D,20250909,000000,10.58,10.58,10.36,10.43,471456,0
+NPKI.US,D,20250910,000000,10.39,10.68,10.35,10.65,459116,0
+NPKI.US,D,20250911,000000,10.645,10.75,10.59,10.67,638653,0
+NPKI.US,D,20250912,000000,10.61,10.67,10.5,10.53,609034,0
+NPKI.US,D,20250915,000000,10.64,10.78,10.5,10.74,661900,0
+NPKI.US,D,20250916,000000,10.77,10.8982,10.66,10.88,388629,0
+NPKI.US,D,20250917,000000,10.87,10.99,10.69,10.75,490202,0
+NPKI.US,D,20250918,000000,10.815,11.07,10.76,11.04,570558,0
+NPKI.US,D,20250919,000000,11.06,11.08,10.81,10.92,1180205,0
+NPKI.US,D,20250922,000000,10.83,11.15,10.76,11.09,554547,0
+NPKI.US,D,20250923,000000,11.188,11.43,11.115,11.21,465481,0
+NPKI.US,D,20250924,000000,11.18,11.32,11.095,11.13,426581,0
+NPKI.US,D,20250925,000000,11.05,11.24,10.9825,11.24,373064,0
+NPKI.US,D,20250926,000000,11.2,11.45,11.19,11.31,812864,0
+NPKI.US,D,20250929,000000,11.24,11.34,11.15,11.28,393488,0
+NPKI.US,D,20250930,000000,11.205,11.325,11.145,11.31,386986,0
+NPKI.US,D,20251001,000000,11.26,11.72,11.19,11.72,692626,0
+NPKI.US,D,20251002,000000,11.685,11.74,11.2401,11.29,591387,0
+NPKI.US,D,20251003,000000,11.44,11.54,11.15,11.16,841361,0
+NPKI.US,D,20251006,000000,11.14,11.25,11.0403,11.14,856934,0
+NPKI.US,D,20251007,000000,11.16,11.21,10.865,11.03,728850,0
+NPKI.US,D,20251008,000000,11,11.2,10.93,11.15,658375,0
+NPKI.US,D,20251009,000000,11.19,11.2,10.975,11.06,675380,0
+NPKI.US,D,20251010,000000,11.08,11.15,10.73,10.74,1331093,0
+NPKI.US,D,20251013,000000,10.9,11.085,10.73,11.06,763364,0
+NPKI.US,D,20251014,000000,10.92,11.26,10.86,11.13,630452,0
+NPKI.US,D,20251015,000000,11.255,11.59,11.25,11.59,668643,0
+NPKI.US,D,20251016,000000,11.69,11.79,11.48,11.51,725553,0
+NPKI.US,D,20251017,000000,11.5,11.715,11.41,11.68,617118,0
+NPKI.US,D,20251020,000000,11.71,12.125,11.71,12.1,791002,0
+NPKI.US,D,20251021,000000,12.06,12.29,12.03,12.26,677797,0
+NPKI.US,D,20251022,000000,12.34,12.39,12.11,12.32,661054,0
+NPKI.US,D,20251023,000000,12.365,12.88,12.365,12.78,908239,0
+NPKI.US,D,20251024,000000,12.93,13.04,12.84,12.95,619274,0
+NPKI.US,D,20251027,000000,12.99,13.08,12.82,12.92,751461,0
+NPKI.US,D,20251028,000000,12.82,13.2455,12.67,13.14,780804,0
+NPKI.US,D,20251029,000000,13.02,13.74,12.9833,13.66,1105957,0
+NPKI.US,D,20251030,000000,13.615,13.9,13.265,13.44,1499510,0
+NPKI.US,D,20251031,000000,13.1,13.998,12.245,12.3,2324178,0
+NPKI.US,D,20251103,000000,12.01,12.985,11.95,12.74,2020405,0
+NPKI.US,D,20251104,000000,12.585,12.605,12.31,12.52,963955,0
+NPKI.US,D,20251105,000000,12.63,13.025,12.53,12.97,956862,0
+NPKI.US,D,20251106,000000,12.972,13.07,12.585,12.7,751943,0
+NPKI.US,D,20251107,000000,12.59,12.65,12.12,12.42,1314909,0
+NPKI.US,D,20251110,000000,12.66,12.66,12.24,12.47,700497,0
+NPKI.US,D,20251111,000000,12.4715,12.87,12.41,12.68,669023,0
+NPKI.US,D,20251112,000000,12.71,12.84,12.626,12.71,716352,0
+NPKI.US,D,20251113,000000,12.66,12.66,11.89,12.02,797453,0
+NPKI.US,D,20251114,000000,11.802,11.99,11.01,11.95,695690,0
+NPKI.US,D,20251117,000000,11.86,12.09,11.59,11.66,866208,0
+NPKI.US,D,20251118,000000,11.59,11.92,11.5,11.83,844902,0
+NPKI.US,D,20251119,000000,11.74,11.8538,11.51,11.55,722745,0
+NPKI.US,D,20251120,000000,11.72,11.94,11.19,11.21,715154,0
+NPKI.US,D,20251121,000000,11.22,11.67,11.165,11.52,958344,0
+NPKI.US,D,20251124,000000,11.72,12.18,11.56,11.95,826404,0
+NPKI.US,D,20251125,000000,12.05,12.29,11.95,12.19,682330,0
+NPKI.US,D,20251126,000000,12.105,12.24,12.05,12.15,510969,0
+NPKI.US,D,20251128,000000,12.095,12.4,12.08,12.31,283754,0
+NPKI.US,D,20251201,000000,12.23,12.615,12.1601,12.54,646221,0
+NPKI.US,D,20251202,000000,12.54,12.61,12.31,12.42,1177809,0
+NPKI.US,D,20251203,000000,12.425,12.689,12.415,12.5,1252517,0
+NPKI.US,D,20251204,000000,12.48,12.95,12.48,12.94,822029,0
+NPKI.US,D,20251205,000000,13.0446,13.09,12.76,12.8,624979,0
+NPKI.US,D,20251208,000000,12.995,13.09,12.62,12.72,710929,0
+NPKI.US,D,20251209,000000,12.81,13.01,12.65,12.94,513747,0
+NPKI.US,D,20251210,000000,12.88,13.225,12.86,12.98,843616,0
+NPKI.US,D,20251211,000000,12.85,13.22,12.85,13.1,539695,0
+NPKI.US,D,20251212,000000,13.25,13.25,12.84,12.91,540217,0
+NPKI.US,D,20251215,000000,12.99,13.075,12.86,12.86,575816,0
+NPKI.US,D,20251216,000000,12.38,12.97,12.38,12.65,614848,0
+NPKI.US,D,20251217,000000,12.65,12.76,12.24,12.34,572732,0
+NPKI.US,D,20251218,000000,12.29,12.705,12.28,12.33,591238,0
+NPKI.US,D,20251219,000000,12.21,12.42,12.21,12.24,1502551,0
+NPKI.US,D,20251222,000000,12.505,12.57,12.28,12.33,481284,0
+NPKI.US,D,20251223,000000,12.27,12.35,12.205,12.22,385338,0
+NPKI.US,D,20251224,000000,12.1,12.2799,12.04,12.2,206587,0
+NPKI.US,D,20251226,000000,12.17,12.275,11.96,12.12,333343,0
+NPKI.US,D,20251229,000000,12.11,12.14,11.9104,12.1,478902,0
+NPKI.US,D,20251230,000000,12.145,12.15,12.01,12.12,332915,0
+NPKI.US,D,20251231,000000,12.085,12.15,11.87,11.92,376504,0
+NPKI.US,D,20260102,000000,12.065,12.12,11.835,12.1,444412,0
+NPKI.US,D,20260105,000000,12.235,12.68,12.14,12.59,599132,0
+NPKI.US,D,20260106,000000,12.52,12.55,12.275,12.45,499214,0
+NPKI.US,D,20260107,000000,12.49,12.555,12.035,12.1,452948,0
+NPKI.US,D,20260108,000000,12.175,12.54,12.08,12.51,441005,0
+NPKI.US,D,20260109,000000,12.42,12.6,12.25,12.42,422744,0
+NPKI.US,D,20260112,000000,12.255,12.9485,12.255,12.91,565338,0
+NPKI.US,D,20260113,000000,13,13.79,13,13.66,1058756,0
+NPKI.US,D,20260114,000000,13.595,13.98,13.43,13.61,523345,0
+NPKI.US,D,20260115,000000,13.82,13.935,13.6099,13.78,712055,0
+NPKI.US,D,20260116,000000,13.8644,13.98,13.575,13.93,669653,0
+NPKI.US,D,20260120,000000,13.775,13.93,13.27,13.42,731892,0
+NPKI.US,D,20260121,000000,13.5,13.98,13.4301,13.97,611699,0
+NPKI.US,D,20260122,000000,14,14.325,13.79,14.18,1278178,0
+NPKI.US,D,20260123,000000,14.31,14.685,13.61,13.72,997243,0
+NPKI.US,D,20260126,000000,13.74,13.98,13.61,13.65,731062,0
+NPKI.US,D,20260127,000000,13.65,13.97,13.55,13.86,463093,0
+NPKI.US,D,20260128,000000,13.87,13.92,13.45,13.6,602136,0
+NPKI.US,D,20260129,000000,13.87,13.998,13.4,13.83,574592,0
+NPKI.US,D,20260130,000000,13.695,13.9131,13.5201,13.81,582329,0
+NPKI.US,D,20260202,000000,13.775,14.2,13.67,14.03,605359,0
+NPKI.US,D,20260203,000000,14.43,14.48,13.95,14.35,647979,0
+NPKI.US,D,20260204,000000,14.45,14.56,13.4623,13.79,936977,0
+NPKI.US,D,20260205,000000,13.805,13.9,13.48,13.69,548220,0
+NPKI.US,D,20260206,000000,13.84,14.245,13.8001,14.11,967548,0
+NPKI.US,D,20260209,000000,13.9027,14.615,13.811,14.23,678979,0
+NPKI.US,D,20260210,000000,14.245,14.33,14.01,14.23,576416,0
+NPKI.US,D,20260211,000000,14.495,14.688,14.23,14.63,569735,0
+NPKI.US,D,20260212,000000,14.76,15.05,13.89,13.95,705188,0
+NPKI.US,D,20260213,000000,13.79,14.49,13.65,14.44,871116,0
+NPKI.US,D,20260217,000000,14.4,14.74,14.1312,14.52,696260,0
+NPKI.US,D,20260218,000000,14.6,14.9,14.465,14.58,516663,0
diff --git a/daily/us/nyse stocks/2/numi.us.txt b/daily/us/nyse stocks/2/numi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5051fbc7509cd07c276083e702325ff251f6e6e
--- /dev/null
+++ b/daily/us/nyse stocks/2/numi.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUMI.US,D,20250127,000000,25.06,25.0628,25.06,25.0628,25020,0
+NUMI.US,D,20250128,000000,25.07,25.07,25.0645,25.0645,400000,0
+NUMI.US,D,20250129,000000,25.08,25.08,25.055,25.055,100023,0
+NUMI.US,D,20250130,000000,25.1,25.1,25.0828,25.0828,95008,0
+NUMI.US,D,20250131,000000,25.08,25.08,25.0518,25.0518,125029,0
+NUMI.US,D,20250205,000000,25.19,25.19,25.17,25.17,101,0
+NUMI.US,D,20250210,000000,25.14,25.145,25.14,25.145,100,0
+NUMI.US,D,20250221,000000,25.16,25.175,25.16,25.174,75456,0
+NUMI.US,D,20250225,000000,25.32,25.32,25.315,25.315,75001,0
+NUMI.US,D,20250226,000000,25.33,25.33,25.305,25.305,100002,0
+NUMI.US,D,20250227,000000,25.29,25.2953,25.29,25.2953,125003,0
+NUMI.US,D,20250228,000000,25.34,25.3619,25.34,25.3619,125000,0
+NUMI.US,D,20250304,000000,25.25,25.25,25.225,25.225,75101,0
+NUMI.US,D,20250306,000000,25.1378,25.15,25.09,25.09,200401,0
+NUMI.US,D,20250307,000000,25.0554,25.075,25.0554,25.075,7993,0
+NUMI.US,D,20250310,000000,25.1684,25.1684,25.135,25.135,866,0
+NUMI.US,D,20250311,000000,25.13,25.13,25.02,25.02,105,0
+NUMI.US,D,20250312,000000,24.95,24.95,24.925,24.925,102,0
+NUMI.US,D,20250317,000000,24.97,24.99,24.95,24.99,473,0
+NUMI.US,D,20250320,000000,25.01,25.01,24.965,24.965,108,0
+NUMI.US,D,20250321,000000,24.99,24.99,24.935,24.935,125104,0
+NUMI.US,D,20250325,000000,24.845,24.845,24.835,24.835,220,0
+NUMI.US,D,20250328,000000,24.78,24.79,24.736,24.736,218,0
+NUMI.US,D,20250331,000000,24.82,24.8237,24.82,24.8237,40000,0
+NUMI.US,D,20250401,000000,24.83,24.83,24.785,24.785,100,0
+NUMI.US,D,20250402,000000,24.82,24.82,24.755,24.755,108,0
+NUMI.US,D,20250407,000000,24.62,24.62,24.46,24.46,381,0
+NUMI.US,D,20250408,000000,24.32,24.32,24.0951,24.0951,126,0
+NUMI.US,D,20250409,000000,23.5882,24.28,23.5882,24.2179,6827,0
+NUMI.US,D,20250410,000000,24.45,24.45,24.2364,24.2364,200,0
+NUMI.US,D,20250411,000000,23.93,24.0412,23.8221,24.0412,8553,0
+NUMI.US,D,20250414,000000,24.235,24.34,24.235,24.2773,3347,0
+NUMI.US,D,20250415,000000,24.33,24.33,24.295,24.295,1222,0
+NUMI.US,D,20250416,000000,24.33,24.335,24.315,24.335,724,0
+NUMI.US,D,20250417,000000,24.34,24.35,24.34,24.35,1820,0
+NUMI.US,D,20250421,000000,24.24,24.24,24.1499,24.165,1541,0
+NUMI.US,D,20250422,000000,24.14,24.14,24.13,24.13,967,0
+NUMI.US,D,20250423,000000,24.43,24.43,24.215,24.215,209,0
+NUMI.US,D,20250424,000000,24.39,24.39,24.325,24.325,704,0
+NUMI.US,D,20250425,000000,24.43,24.45,24.4035,24.425,5365,0
+NUMI.US,D,20250428,000000,24.45,24.45,24.435,24.435,444,0
+NUMI.US,D,20250429,000000,24.49,24.49,24.4354,24.4898,3510,0
+NUMI.US,D,20250430,000000,24.54,24.55,24.5388,24.5388,1370,0
+NUMI.US,D,20250501,000000,24.46,24.48,24.46,24.475,837,0
+NUMI.US,D,20250506,000000,24.39,24.455,24.39,24.455,200414,0
+NUMI.US,D,20250508,000000,24.45,24.45,24.425,24.425,819,0
+NUMI.US,D,20250509,000000,24.4538,24.47,24.44,24.44,579,0
+NUMI.US,D,20250515,000000,24.5,24.5,24.45,24.45,112,0
+NUMI.US,D,20250521,000000,24.36,24.36,24.285,24.285,115,0
+NUMI.US,D,20250528,000000,24.37,24.3831,24.3699,24.3831,830,0
+NUMI.US,D,20250602,000000,24.25,24.26,24.24,24.24,329,0
+NUMI.US,D,20250606,000000,24.25,24.26,24.175,24.175,5722,0
+NUMI.US,D,20250610,000000,24.2592,24.263,24.235,24.235,1789,0
+NUMI.US,D,20250611,000000,24.231,24.27,24.19,24.27,2683,0
+NUMI.US,D,20250612,000000,24.36,24.3799,24.3494,24.365,12580,0
+NUMI.US,D,20250613,000000,24.309,24.31,24.304,24.304,783,0
+NUMI.US,D,20250616,000000,24.3308,24.34,24.31,24.31,1618,0
+NUMI.US,D,20250617,000000,24.37,24.4,24.356,24.37,3652,0
+NUMI.US,D,20250618,000000,24.39,24.41,24.328,24.328,899,0
+NUMI.US,D,20250620,000000,24.36,24.42,24.3175,24.37,5990,0
+NUMI.US,D,20250623,000000,24.44,24.44,24.37,24.3971,2374,0
+NUMI.US,D,20250624,000000,24.4,24.44,24.3768,24.41,71535,0
+NUMI.US,D,20250625,000000,24.4,24.4,24.375,24.385,3927,0
+NUMI.US,D,20250627,000000,24.39,24.4,24.39,24.4,205,0
+NUMI.US,D,20250630,000000,24.45,24.61,24.45,24.58,5100,0
+NUMI.US,D,20250701,000000,24.41,24.41,24.385,24.385,1240,0
+NUMI.US,D,20250702,000000,24.367,24.37,24.367,24.369,1412,0
+NUMI.US,D,20250707,000000,24.38,24.405,24.38,24.39,2366,0
+NUMI.US,D,20250708,000000,24.32,24.38,24.32,24.3754,1764,0
+NUMI.US,D,20250709,000000,24.399,24.399,24.34,24.37,303,0
+NUMI.US,D,20250710,000000,24.4,24.4,24.385,24.385,284,0
+NUMI.US,D,20250714,000000,24.3,24.38,24.29,24.3,1119,0
+NUMI.US,D,20250716,000000,24.23,24.23,24.185,24.185,365,0
+NUMI.US,D,20250717,000000,24.13,24.13,24.1001,24.12,469,0
+NUMI.US,D,20250718,000000,24.0985,24.0985,24.08,24.08,148,0
+NUMI.US,D,20250721,000000,24.1839,24.1839,24.1598,24.1598,208,0
+NUMI.US,D,20250722,000000,24.15,24.17,24.145,24.17,1471,0
+NUMI.US,D,20250723,000000,24.1264,24.1264,24.0101,24.115,2306,0
+NUMI.US,D,20250724,000000,24.12,24.1205,24.12,24.1205,106,0
+NUMI.US,D,20250729,000000,24.18,24.235,24.1581,24.21,4083,0
+NUMI.US,D,20250801,000000,24.32,24.33,24.3,24.3,4914,0
+NUMI.US,D,20250804,000000,24.3,24.3,24.28,24.28,7729,0
+NUMI.US,D,20250806,000000,24.26,24.3,24.26,24.3,4541,0
+NUMI.US,D,20250807,000000,24.2605,24.275,24.2605,24.275,128,0
+NUMI.US,D,20250811,000000,24.33,24.33,24.3001,24.3001,206,0
+NUMI.US,D,20250813,000000,24.32,24.33,24.32,24.33,1079,0
+NUMI.US,D,20250814,000000,24.28,24.28,24.265,24.265,535,0
+NUMI.US,D,20250815,000000,24.2541,24.28,24.24,24.265,2890,0
+NUMI.US,D,20250818,000000,24.25,24.27,24.25,24.27,474,0
+NUMI.US,D,20250819,000000,24.28,24.3,24.28,24.285,1938,0
+NUMI.US,D,20250820,000000,24.28,24.28,24.265,24.265,172,0
+NUMI.US,D,20250821,000000,24.25,24.2599,24.24,24.24,367,0
+NUMI.US,D,20250822,000000,24.34,24.36,24.3399,24.34,382,0
+NUMI.US,D,20250828,000000,24.32,24.35,24.31,24.3481,1745,0
+NUMI.US,D,20250829,000000,24.3586,24.359,24.3444,24.3444,589,0
+NUMI.US,D,20250902,000000,24.22,24.22,24.1999,24.2081,474,0
+NUMI.US,D,20250904,000000,24.34,24.36,24.3101,24.36,15016,0
+NUMI.US,D,20250908,000000,24.63,24.7056,24.6299,24.67,3145,0
+NUMI.US,D,20250909,000000,24.71,24.77,24.679,24.68,1544,0
+NUMI.US,D,20250910,000000,24.79,24.79,24.77,24.77,4512,0
+NUMI.US,D,20250912,000000,24.838,24.85,24.838,24.85,270,0
+NUMI.US,D,20250915,000000,24.91,24.92,24.9085,24.9085,872,0
+NUMI.US,D,20250916,000000,24.92,24.92,24.92,24.92,341,0
+NUMI.US,D,20250917,000000,25.01,25.01,24.94,24.94,207,0
+NUMI.US,D,20250918,000000,24.87,24.925,24.87,24.925,516,0
+NUMI.US,D,20250919,000000,24.93,24.94,24.9299,24.9332,824,0
+NUMI.US,D,20250924,000000,24.89,24.92,24.88,24.8814,851,0
+NUMI.US,D,20250925,000000,24.84,24.87,24.84,24.865,10613,0
+NUMI.US,D,20250926,000000,24.87,24.88,24.84,24.8422,3647,0
+NUMI.US,D,20250929,000000,24.9,24.93,24.9,24.93,1015,0
+NUMI.US,D,20250930,000000,24.93,24.93,24.93,24.93,711,0
+NUMI.US,D,20251001,000000,24.92,24.92,24.88,24.88,679,0
+NUMI.US,D,20251002,000000,24.88,24.881,24.8799,24.881,307,0
+NUMI.US,D,20251003,000000,24.88,24.91,24.86,24.89,1637,0
+NUMI.US,D,20251006,000000,24.91,24.919,24.9099,24.9148,615,0
+NUMI.US,D,20251007,000000,24.9399,24.9399,24.92,24.92,183,0
+NUMI.US,D,20251009,000000,24.94,24.95,24.94,24.95,408,0
+NUMI.US,D,20251013,000000,25.06,25.06,25.06,25.06,114,0
+NUMI.US,D,20251015,000000,25.09,25.11,25.09,25.11,1788,0
+NUMI.US,D,20251016,000000,25.14,25.27,25.11,25.11,8268,0
+NUMI.US,D,20251017,000000,25.17,25.17,25.16,25.16,876,0
+NUMI.US,D,20251021,000000,25.21,25.24,25.195,25.2,1054,0
+NUMI.US,D,20251022,000000,25.2783,25.2783,25.2195,25.2195,556,0
+NUMI.US,D,20251023,000000,25.21,25.28,25.19,25.2059,2604,0
+NUMI.US,D,20251024,000000,25.25,25.31,25.2317,25.255,2199,0
+NUMI.US,D,20251027,000000,25.25,25.32,25.22,25.32,4617,0
+NUMI.US,D,20251028,000000,25.25,25.25,25.236,25.236,758,0
+NUMI.US,D,20251029,000000,25.194,25.194,25.165,25.165,1392,0
+NUMI.US,D,20251030,000000,25.1376,25.17,25.115,25.13,21056,0
+NUMI.US,D,20251031,000000,25.174,25.19,25.17,25.1791,19503,0
+NUMI.US,D,20251103,000000,25.0899,25.11,25.075,25.075,1121,0
+NUMI.US,D,20251104,000000,25.086,25.12,25.086,25.09,5820,0
+NUMI.US,D,20251105,000000,25.08,25.12,25.0666,25.1,6428,0
+NUMI.US,D,20251106,000000,25.13,25.18,25.1166,25.12,5583,0
+NUMI.US,D,20251110,000000,25.1,25.1249,25.1,25.1249,759,0
+NUMI.US,D,20251114,000000,25.1,25.1,25.07,25.07,630,0
+NUMI.US,D,20251117,000000,25.13,25.15,25.11,25.115,2396,0
+NUMI.US,D,20251118,000000,25.1435,25.15,25.14,25.14,326,0
+NUMI.US,D,20251119,000000,25.15,25.15,25.1248,25.1248,110,0
+NUMI.US,D,20251120,000000,25.15,25.17,25.11,25.11,2508,0
+NUMI.US,D,20251121,000000,25.15,25.19,25.15,25.1546,330,0
+NUMI.US,D,20251124,000000,25.18,25.39,25.18,25.39,1292,0
+NUMI.US,D,20251125,000000,25.19,25.2,25.1748,25.1748,2558,0
+NUMI.US,D,20251204,000000,25.0835,25.0838,25.0743,25.0838,490,0
+NUMI.US,D,20251208,000000,25.0586,25.1699,25.05,25.1514,3494,0
+NUMI.US,D,20251209,000000,25.06,25.06,25.06,25.06,717,0
+NUMI.US,D,20251210,000000,25.09,25.17,25.0859,25.1081,10717,0
+NUMI.US,D,20251211,000000,25.1,25.105,25.01,25.0941,9560,0
+NUMI.US,D,20251212,000000,25.06,25.075,25.06,25.0749,10900,0
+NUMI.US,D,20251215,000000,25.07,25.13,25.06,25.0732,1060,0
+NUMI.US,D,20251217,000000,25.11,25.15,25.05,25.11,2497,0
+NUMI.US,D,20251218,000000,25.08,25.08,25.035,25.035,1296,0
+NUMI.US,D,20251219,000000,25.06,25.11,25.045,25.06,2377,0
+NUMI.US,D,20251222,000000,25.07,25.08,25.07,25.07,2057,0
+NUMI.US,D,20251223,000000,25.075,25.11,25.075,25.08,1769,0
+NUMI.US,D,20251224,000000,25.11,25.11,25.11,25.11,158,0
+NUMI.US,D,20251226,000000,25.09,25.095,25.0899,25.095,284,0
+NUMI.US,D,20251229,000000,25.1,25.1051,25.086,25.1051,487,0
+NUMI.US,D,20251230,000000,25.1,25.16,25.1,25.1,2726,0
+NUMI.US,D,20251231,000000,25.13,25.13,25.095,25.095,400014,0
+NUMI.US,D,20260105,000000,25.1599,25.1599,25.1551,25.1551,871,0
+NUMI.US,D,20260106,000000,25.18,25.23,25.18,25.23,4893,0
+NUMI.US,D,20260107,000000,25.22,25.22,25.19,25.2,11976,0
+NUMI.US,D,20260108,000000,25.225,25.35,25.215,25.215,3257,0
+NUMI.US,D,20260109,000000,25.2493,25.2493,25.24,25.245,445,0
+NUMI.US,D,20260112,000000,25.2499,25.27,25.235,25.235,3691,0
+NUMI.US,D,20260114,000000,25.28,25.34,25.27,25.27,1191,0
+NUMI.US,D,20260115,000000,25.261,25.275,25.261,25.275,362,0
+NUMI.US,D,20260116,000000,25.26,25.351,25.25,25.25,1762,0
+NUMI.US,D,20260120,000000,25.212,25.26,25.1,25.155,8777,0
+NUMI.US,D,20260122,000000,25.218,25.29,25.192,25.225,3988,0
+NUMI.US,D,20260123,000000,25.22,25.2351,25.22,25.2351,530,0
+NUMI.US,D,20260126,000000,25.2625,25.35,25.245,25.245,2967,0
+NUMI.US,D,20260127,000000,25.2793,25.2793,25.265,25.265,1237,0
+NUMI.US,D,20260128,000000,25.2484,25.285,25.2484,25.285,1114,0
+NUMI.US,D,20260129,000000,25.3,25.3,25.2812,25.2812,245,0
+NUMI.US,D,20260130,000000,25.31,25.31,25.28,25.2999,442,0
+NUMI.US,D,20260202,000000,25.22,25.24,25.17,25.2398,2199,0
+NUMI.US,D,20260203,000000,25.25,25.255,25.23,25.255,658,0
+NUMI.US,D,20260204,000000,25.2701,25.28,25.2701,25.28,349,0
+NUMI.US,D,20260205,000000,25.33,25.4,25.315,25.346,3752,0
+NUMI.US,D,20260206,000000,25.35,25.35,25.3023,25.3023,532,0
+NUMI.US,D,20260209,000000,25.35,25.37,25.35,25.35,608,0
+NUMI.US,D,20260210,000000,25.4,25.4,25.37,25.37,336,0
+NUMI.US,D,20260211,000000,25.36,25.49,25.35,25.35,281,0
+NUMI.US,D,20260212,000000,25.4,25.41,25.38,25.41,677,0
+NUMI.US,D,20260213,000000,25.4399,25.47,25.4399,25.47,1221,0
+NUMI.US,D,20260217,000000,25.41,25.4299,25.405,25.405,1026,0
+NUMI.US,D,20260218,000000,25.46,25.46,25.46,25.46,5055,0
diff --git a/daily/us/nyse stocks/2/nuw.us.txt b/daily/us/nyse stocks/2/nuw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00f99df5e0f78b0ca80c6754fb44b482083d1de6
--- /dev/null
+++ b/daily/us/nyse stocks/2/nuw.us.txt	
@@ -0,0 +1,4273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUW.US,D,20090224,000000,8.78194,8.78194,8.78194,8.78194,0,0
+NUW.US,D,20090225,000000,8.78194,8.83866,8.78194,8.80617,192648.13087749,0
+NUW.US,D,20090226,000000,8.80617,8.81371,8.78194,8.78194,174352.4139327,0
+NUW.US,D,20090227,000000,8.78829,8.78829,8.78194,8.78194,23344.222023032,0
+NUW.US,D,20090302,000000,8.78194,8.81371,8.78194,8.78194,32794.827153281,0
+NUW.US,D,20090303,000000,8.78194,8.78829,8.78194,8.78194,85298.87084984,0
+NUW.US,D,20090304,000000,8.78194,8.80052,8.78194,8.78194,56202.462327617,0
+NUW.US,D,20090305,000000,8.90571,8.90571,8.78194,8.78194,98381.41308155,0
+NUW.US,D,20090306,000000,8.78194,8.81371,8.78194,8.80052,14140.109948668,0
+NUW.US,D,20090309,000000,8.89554,8.90571,8.80052,8.81371,62833.227810238,0
+NUW.US,D,20090310,000000,8.8452,8.90571,8.80052,8.80052,67323.288039869,0
+NUW.US,D,20090311,000000,8.87707,8.88361,8.78194,8.78194,35651.487340379,0
+NUW.US,D,20090312,000000,8.78194,8.8266,8.78194,8.8266,75924.975176816,0
+NUW.US,D,20090313,000000,8.8452,8.87707,8.78194,8.87707,14455.130119677,0
+NUW.US,D,20090316,000000,8.8452,8.88361,8.81371,8.81371,26629.43237783,0
+NUW.US,D,20090317,000000,8.8266,8.85818,8.8266,8.85818,8092.3363409666,0
+NUW.US,D,20090318,000000,8.85818,8.85818,8.78194,8.78829,40898.41421464,0
+NUW.US,D,20090319,000000,8.8452,8.8452,8.78829,8.83866,16332.97763257,0
+NUW.US,D,20090320,000000,8.78829,8.8266,8.78194,8.78194,29230.394374176,0
+NUW.US,D,20090323,000000,8.80617,8.83201,8.78194,8.78194,69942.660305946,0
+NUW.US,D,20090324,000000,8.8266,8.8266,8.78194,8.78194,28046.000354606,0
+NUW.US,D,20090325,000000,8.81371,8.81371,8.78194,8.78194,53956.409420038,0
+NUW.US,D,20090326,000000,8.78194,8.83866,8.78194,8.78829,116655.65137831,0
+NUW.US,D,20090327,000000,8.85818,8.85818,8.78829,8.79269,42328.278497331,0
+NUW.US,D,20090330,000000,8.78194,8.8266,8.78194,8.78829,595581.4310379,0
+NUW.US,D,20090331,000000,8.78829,8.80052,8.7698,8.78194,124740.82816994,0
+NUW.US,D,20090401,000000,8.83201,8.8452,8.78194,8.8452,49059.277670727,0
+NUW.US,D,20090402,000000,8.78829,8.8266,8.78194,8.78194,106430.79212648,0
+NUW.US,D,20090403,000000,8.78829,8.81919,8.78194,8.78194,144683.24146319,0
+NUW.US,D,20090406,000000,8.83201,8.83201,8.78194,8.78194,20667.573362222,0
+NUW.US,D,20090407,000000,8.78194,8.78194,8.4942,8.77519,132359.61146164,0
+NUW.US,D,20090408,000000,8.78194,8.81919,8.74292,8.77519,7500.1393311814,0
+NUW.US,D,20090409,000000,8.8266,8.83201,8.76141,8.83201,19587.50420448,0
+NUW.US,D,20090413,000000,8.72269,8.78194,8.72269,8.77519,57514.705442565,0
+NUW.US,D,20090414,000000,8.7698,8.80052,8.6655,8.72269,115552.05798703,0
+NUW.US,D,20090415,000000,8.67115,8.73013,8.57729,8.69707,37366.710803952,0
+NUW.US,D,20090416,000000,8.69707,9.1918,8.69707,8.69707,40681.58214888,0
+NUW.US,D,20090417,000000,8.76425,8.76425,8.63978,8.70881,51375.903278954,0
+NUW.US,D,20090420,000000,8.75582,8.75582,8.4942,8.54639,65940.472224272,0
+NUW.US,D,20090421,000000,8.62775,8.70881,8.53535,8.69228,100095.61375236,0
+NUW.US,D,20090422,000000,8.69228,8.70341,8.61319,8.67115,16140.692593123,0
+NUW.US,D,20090423,000000,8.68418,8.72269,8.67115,8.69707,64433.898484354,0
+NUW.US,D,20090424,000000,8.7698,8.77519,8.54287,8.64623,39712.997402307,0
+NUW.US,D,20090427,000000,8.54639,8.63441,8.52411,8.62775,91580.86400027,0
+NUW.US,D,20090428,000000,8.63441,8.74839,8.62775,8.63441,47885.111578789,0
+NUW.US,D,20090429,000000,8.67655,8.72269,8.60868,8.62775,18167.867849419,0
+NUW.US,D,20090430,000000,8.62775,8.72269,8.62775,8.62775,60321.248784273,0
+NUW.US,D,20090501,000000,8.62775,8.72269,8.62775,8.71515,37947.657093344,0
+NUW.US,D,20090504,000000,8.74839,8.75582,8.69707,8.7354,46672.079361852,0
+NUW.US,D,20090505,000000,8.72269,8.7698,8.69707,8.7698,68210.049365402,0
+NUW.US,D,20090506,000000,8.78194,8.78194,8.71515,8.78194,70452.011101928,0
+NUW.US,D,20090507,000000,8.95577,9.06167,8.73013,8.81371,101069.31246274,0
+NUW.US,D,20090508,000000,8.89554,8.90571,8.78194,8.86954,55636.857929671,0
+NUW.US,D,20090511,000000,8.87707,8.88361,8.74839,8.81371,40293.943691697,0
+NUW.US,D,20090512,000000,8.8266,8.98932,8.79269,8.92948,68832.930158078,0
+NUW.US,D,20090513,000000,8.81371,8.90209,8.75582,8.75582,81854.104824007,0
+NUW.US,D,20090514,000000,8.95577,8.95577,8.74292,8.78194,61086.297771009,0
+NUW.US,D,20090515,000000,8.76141,8.85164,8.76141,8.7698,30177.500472726,0
+NUW.US,D,20090518,000000,8.81919,8.87707,8.77519,8.86954,33856.486041288,0
+NUW.US,D,20090519,000000,8.80617,8.87707,8.80617,8.86954,109405.07348131,0
+NUW.US,D,20090520,000000,8.8452,9.00152,8.81919,8.90209,58458.743162826,0
+NUW.US,D,20090521,000000,8.85164,8.93974,8.8266,8.92948,64625.160731038,0
+NUW.US,D,20090522,000000,8.89554,8.95577,8.78829,8.94257,74192.36423627,0
+NUW.US,D,20090526,000000,8.85818,8.95577,8.78194,8.89075,97508.9708547,0
+NUW.US,D,20090527,000000,8.90571,8.95577,8.76141,8.8452,59072.418820635,0
+NUW.US,D,20090528,000000,8.8452,8.87707,8.78194,8.85818,60183.171761267,0
+NUW.US,D,20090529,000000,8.85818,8.94922,8.81371,8.94922,40120.068921986,0
+NUW.US,D,20090601,000000,8.95577,8.95577,8.83201,8.86954,65524.195569726,0
+NUW.US,D,20090602,000000,8.86512,8.86512,8.81371,8.86512,79689.875337471,0
+NUW.US,D,20090603,000000,8.83866,8.915,8.83201,8.915,36718.260192201,0
+NUW.US,D,20090604,000000,8.92342,8.92342,8.8266,8.86954,58847.404412771,0
+NUW.US,D,20090605,000000,8.87707,8.94922,8.86954,8.92076,33553.739383435,0
+NUW.US,D,20090608,000000,8.87707,8.95577,8.86512,8.95577,30276.711370739,0
+NUW.US,D,20090609,000000,8.95577,8.95577,8.89075,8.89075,30325.805423364,0
+NUW.US,D,20090610,000000,8.87707,8.90571,8.85164,8.89075,33709.203883414,0
+NUW.US,D,20090611,000000,8.86954,8.87707,8.78194,8.8452,51799.339482843,0
+NUW.US,D,20090612,000000,8.87707,8.92342,8.8452,8.92342,66512.213378799,0
+NUW.US,D,20090615,000000,8.87707,9.01923,8.8452,8.8452,42383.509306536,0
+NUW.US,D,20090616,000000,8.89554,8.94257,8.86512,8.90571,31391.555482424,0
+NUW.US,D,20090617,000000,8.89554,8.89554,8.83201,8.8452,25137.177736593,0
+NUW.US,D,20090618,000000,8.90209,8.90209,8.83201,8.86512,21017.368487175,0
+NUW.US,D,20090619,000000,8.86512,8.95577,8.8452,8.95577,59809.852402767,0
+NUW.US,D,20090622,000000,8.94257,9.01923,8.8452,8.85164,45424.272190976,0
+NUW.US,D,20090623,000000,8.90209,8.98932,8.8452,8.89554,57848.135883308,0
+NUW.US,D,20090624,000000,8.92342,8.95577,8.88361,8.92076,62654.239076709,0
+NUW.US,D,20090625,000000,8.92342,8.94922,8.81919,8.94922,72393.271766129,0
+NUW.US,D,20090626,000000,8.90209,8.95577,8.88361,8.95577,27287.08812445,0
+NUW.US,D,20090629,000000,8.90923,8.95577,8.85818,8.86954,28525.69016046,0
+NUW.US,D,20090630,000000,8.86954,8.88361,8.83201,8.8452,41837.337971086,0
+NUW.US,D,20090701,000000,8.90571,8.90571,8.81919,8.89554,43529.037201111,0
+NUW.US,D,20090702,000000,8.89554,8.95577,8.85164,8.915,25216.955572108,0
+NUW.US,D,20090706,000000,8.98932,8.98932,8.89554,8.92948,42614.660470977,0
+NUW.US,D,20090707,000000,8.92342,8.95577,8.8266,8.92342,44087.482049716,0
+NUW.US,D,20090708,000000,8.90209,9.0733,8.85164,9.0733,76592.858851065,0
+NUW.US,D,20090709,000000,9.06537,9.06537,8.90209,8.93974,52826.223416908,0
+NUW.US,D,20090710,000000,9.02489,9.02489,8.95577,8.96984,44891.397161447,0
+NUW.US,D,20090713,000000,8.915,8.95577,8.83201,8.94922,74248.617838238,0
+NUW.US,D,20090714,000000,8.97562,8.99577,8.90571,8.92342,41490.611224426,0
+NUW.US,D,20090715,000000,8.93514,8.94257,8.8452,8.90571,63221.889060183,0
+NUW.US,D,20090716,000000,8.92076,8.92948,8.76425,8.85818,68080.1546845,0
+NUW.US,D,20090717,000000,8.87707,8.93974,8.87707,8.92342,38036.640063727,0
+NUW.US,D,20090720,000000,8.90923,8.95577,8.90571,8.95577,35115.543932559,0
+NUW.US,D,20090721,000000,8.96437,8.98932,8.8452,8.92342,82961.789386353,0
+NUW.US,D,20090722,000000,8.87707,8.92076,8.81371,8.85164,138809.3426252,0
+NUW.US,D,20090723,000000,8.86512,8.86954,8.81371,8.81919,43778.598635287,0
+NUW.US,D,20090724,000000,8.86512,8.86512,8.8452,8.86512,46974.826019706,0
+NUW.US,D,20090727,000000,8.86512,8.90209,8.81371,8.90209,42101.218503945,0
+NUW.US,D,20090728,000000,8.89554,8.915,8.83866,8.90209,54337.911120642,0
+NUW.US,D,20090729,000000,8.915,8.92076,8.86954,8.90923,24905.00377939,0
+NUW.US,D,20090730,000000,8.92076,9.00152,8.92076,8.97562,84850.887619638,0
+NUW.US,D,20090731,000000,8.97562,8.99577,8.92948,8.98218,72378.952667446,0
+NUW.US,D,20090803,000000,9.0073,9.0073,8.86512,8.95577,54562.925528506,0
+NUW.US,D,20090804,000000,8.97562,9.03203,8.90571,8.94257,91301.641575966,0
+NUW.US,D,20090805,000000,8.93974,8.94922,8.88361,8.94922,51479.205348019,0
+NUW.US,D,20090806,000000,8.97562,8.97562,8.92948,8.92948,29671.218055035,0
+NUW.US,D,20090807,000000,8.98218,8.99577,8.92948,8.95577,65976.269970979,0
+NUW.US,D,20090810,000000,8.95577,8.95577,8.915,8.92076,45442.68246071,0
+NUW.US,D,20090811,000000,8.89075,8.94922,8.89075,8.92342,34947.805919425,0
+NUW.US,D,20090812,000000,8.90571,9.03203,8.90209,8.98932,62063.064859687,0
+NUW.US,D,20090813,000000,9.03203,9.04357,8.92076,8.93514,50284.583400818,0
+NUW.US,D,20090814,000000,8.94922,8.98932,8.92342,8.92342,29272.32887746,0
+NUW.US,D,20090817,000000,8.89075,8.97562,8.87707,8.89554,79083.359229002,0
+NUW.US,D,20090818,000000,8.90571,8.93514,8.89075,8.90571,65546.697010513,0
+NUW.US,D,20090819,000000,8.89554,8.93514,8.87707,8.87707,76572.402995804,0
+NUW.US,D,20090820,000000,8.90571,8.98218,8.90571,8.96984,54752.142189662,0
+NUW.US,D,20090821,000000,8.90571,9.01454,8.90571,8.95577,60873.556876302,0
+NUW.US,D,20090824,000000,8.98932,9.03203,8.95577,9.01923,88319.17787902,0
+NUW.US,D,20090825,000000,9.01454,9.09824,9.0073,9.01923,109465.41825433,0
+NUW.US,D,20090826,000000,9.04923,9.06537,8.92342,9.06167,158554.35691518,0
+NUW.US,D,20090827,000000,9.06167,9.06537,8.96984,9.01923,55876.191436215,0
+NUW.US,D,20090828,000000,9.04923,9.06537,8.98218,9.0559,64644.593793535,0
+NUW.US,D,20090831,000000,9.0733,9.18026,9.03203,9.14114,49582.947565391,0
+NUW.US,D,20090901,000000,9.18026,9.22514,9.04923,9.15357,80525.497024852,0
+NUW.US,D,20090902,000000,9.14965,9.14965,9.00152,9.08103,85726.398224778,0
+NUW.US,D,20090903,000000,9.12021,9.22514,9.08103,9.18592,41774.947612542,0
+NUW.US,D,20090904,000000,9.14486,9.1918,9.04923,9.1918,52034.581818334,0
+NUW.US,D,20090908,000000,9.16128,9.21302,9.08103,9.14114,137768.13959246,0
+NUW.US,D,20090909,000000,9.08669,9.14486,9.0559,9.1038,117294.8968552,0
+NUW.US,D,20090910,000000,9.12021,9.14965,9.1086,9.13256,49948.084581786,0
+NUW.US,D,20090911,000000,9.13256,9.13256,9.04923,9.13256,66387.43266171,0
+NUW.US,D,20090914,000000,9.13256,9.13256,9.04923,9.1086,107021.9663435,0
+NUW.US,D,20090915,000000,9.14114,9.18026,9.1086,9.16128,65157.012967805,0
+NUW.US,D,20090916,000000,9.29906,9.39096,9.15357,9.17458,84798.725188726,0
+NUW.US,D,20090917,000000,9.2044,9.22514,9.11436,9.22514,135035.23732967,0
+NUW.US,D,20090918,000000,9.21302,9.2749,9.18592,9.2749,81588.178705624,0
+NUW.US,D,20090921,000000,9.27978,9.37141,9.18592,9.22514,140625.82257233,0
+NUW.US,D,20090922,000000,9.21302,9.29906,9.19864,9.27978,157516.22226074,0
+NUW.US,D,20090923,000000,9.2749,9.37141,9.19864,9.23491,195736.96502181,0
+NUW.US,D,20090924,000000,9.23002,9.28457,9.16783,9.2044,299428.71812893,0
+NUW.US,D,20090925,000000,9.21302,9.26708,9.1086,9.18026,249401.87850437,0
+NUW.US,D,20090928,000000,9.18592,9.23002,9.16783,9.2044,55016.022722521,0
+NUW.US,D,20090929,000000,9.21302,9.25389,9.15357,9.24135,114907.69854633,0
+NUW.US,D,20090930,000000,9.25389,9.25389,9.16783,9.18026,224530.62688615,0
+NUW.US,D,20091001,000000,9.18026,9.29906,9.18026,9.26171,124739.80537718,0
+NUW.US,D,20091002,000000,9.29906,9.37141,9.2749,9.37141,116764.06741119,0
+NUW.US,D,20091005,000000,9.36164,9.40366,9.33034,9.37141,164189.9450394,0
+NUW.US,D,20091006,000000,9.39682,9.47601,9.36651,9.45841,114982.36241804,0
+NUW.US,D,20091007,000000,9.43594,9.50437,9.41637,9.48187,75182.427630867,0
+NUW.US,D,20091008,000000,9.44963,9.47601,9.39682,9.4242,84908.164014367,0
+NUW.US,D,20091009,000000,9.47601,9.47601,9.22514,9.30688,148926.80863694,0
+NUW.US,D,20091012,000000,9.33034,9.35478,9.23002,9.26708,98910.196940028,0
+NUW.US,D,20091013,000000,9.2044,9.4242,9.2044,9.41637,61351.20109663,0
+NUW.US,D,20091014,000000,9.39096,9.4242,9.22514,9.22514,138941.28289164,0
+NUW.US,D,20091015,000000,9.19864,9.21927,9.12785,9.1918,122800.59029851,0
+NUW.US,D,20091016,000000,9.1918,9.35478,9.18026,9.31274,34487.549176067,0
+NUW.US,D,20091019,000000,9.74,9.74,9.24135,9.36164,116156.52850996,0
+NUW.US,D,20091020,000000,9.36164,9.37141,9.29024,9.33034,149933.23671575,0
+NUW.US,D,20091021,000000,9.33034,9.36651,9.26708,9.27978,89610.965138706,0
+NUW.US,D,20091022,000000,9.29514,9.3235,9.25389,9.29024,68998.622585685,0
+NUW.US,D,20091023,000000,9.31958,9.31958,9.18026,9.24135,96863.588621237,0
+NUW.US,D,20091026,000000,9.25389,9.29906,9.21927,9.24616,55880.282607269,0
+NUW.US,D,20091027,000000,9.23002,9.26708,9.19864,9.23491,100340.06122272,0
+NUW.US,D,20091028,000000,9.25389,9.31274,9.21302,9.21927,81019.505929389,0
+NUW.US,D,20091029,000000,9.21927,9.31274,9.19864,9.28457,70669.86596045,0
+NUW.US,D,20091030,000000,9.30688,9.31274,9.25389,9.27978,112066.38025068,0
+NUW.US,D,20091102,000000,9.27978,9.37141,9.27978,9.33718,61963.853961675,0
+NUW.US,D,20091103,000000,9.36164,9.66667,9.31958,9.38314,113090.19580645,0
+NUW.US,D,20091104,000000,9.43594,9.53762,9.40366,9.44963,62885.39024115,0
+NUW.US,D,20091105,000000,9.55912,9.55912,9.37141,9.47113,60332.499504666,0
+NUW.US,D,20091106,000000,9.46625,9.47601,9.38801,9.4242,36157.769758069,0
+NUW.US,D,20091109,000000,9.40953,9.44472,9.38801,9.43104,103224.33681442,0
+NUW.US,D,20091110,000000,9.41637,9.43104,9.34794,9.38801,54839.079574519,0
+NUW.US,D,20091111,000000,9.39682,9.4242,9.38801,9.40953,46649.577921067,0
+NUW.US,D,20091112,000000,9.37141,9.37141,9.24616,9.29514,90227.709174802,0
+NUW.US,D,20091113,000000,9.3235,9.47601,9.24135,9.29514,53388.759436566,0
+NUW.US,D,20091116,000000,9.37141,9.37141,9.24616,9.31274,40375.76711274,0
+NUW.US,D,20091117,000000,9.36164,9.37825,9.24135,9.31958,84366.083849969,0
+NUW.US,D,20091118,000000,9.28457,9.36164,9.26171,9.34207,47650.892036058,0
+NUW.US,D,20091119,000000,9.26708,9.33034,9.23491,9.31958,82553.69507391,0
+NUW.US,D,20091120,000000,9.23491,9.33034,9.23491,9.26171,105178.89378454,0
+NUW.US,D,20091123,000000,9.27978,9.29906,9.13256,9.14486,111213.37108633,0
+NUW.US,D,20091124,000000,9.17458,9.19864,9.13538,9.14486,111160.18586265,0
+NUW.US,D,20091125,000000,9.2044,9.2044,9.14486,9.17458,68956.688082401,0
+NUW.US,D,20091127,000000,9.2044,9.2749,9.19864,9.25389,34908.939794429,0
+NUW.US,D,20091130,000000,9.25389,9.31274,9.2044,9.28457,69141.813572508,0
+NUW.US,D,20091201,000000,9.3235,9.36164,9.31274,9.34207,51184.641032271,0
+NUW.US,D,20091202,000000,9.34207,9.4897,9.34207,9.4897,72109.958170774,0
+NUW.US,D,20091203,000000,9.4897,9.4897,9.40366,9.40366,32405.143110572,0
+NUW.US,D,20091204,000000,9.40953,9.40953,9.23002,9.29514,135010.69030336,0
+NUW.US,D,20091207,000000,9.3235,9.38801,9.28457,9.3235,55195.011456049,0
+NUW.US,D,20091208,000000,9.37141,9.41637,9.33718,9.35478,61950.557655756,0
+NUW.US,D,20091209,000000,9.39682,9.47601,9.37825,9.47601,65851.489253891,0
+NUW.US,D,20091210,000000,9.43104,9.48187,9.40366,9.44472,52627.801620884,0
+NUW.US,D,20091211,000000,9.48187,9.48187,9.37825,9.43594,66440.617885388,0
+NUW.US,D,20091214,000000,9.38314,9.45841,9.38314,9.45841,48780.055246425,0
+NUW.US,D,20091215,000000,9.43104,9.45647,9.26708,9.31274,99322.382423523,0
+NUW.US,D,20091216,000000,9.34207,9.37141,9.29514,9.31958,87833.351316588,0
+NUW.US,D,20091217,000000,9.33718,9.40953,9.31274,9.40953,56063.362511848,0
+NUW.US,D,20091218,000000,9.41637,9.45841,9.2749,9.34794,128053.65392934,0
+NUW.US,D,20091221,000000,9.37825,9.39682,9.29906,9.30688,61407.454698595,0
+NUW.US,D,20091222,000000,9.29024,9.34207,9.24135,9.26708,61569.055955151,0
+NUW.US,D,20091223,000000,9.22514,9.29514,9.22514,9.27978,49900.013321926,0
+NUW.US,D,20091224,000000,9.26708,9.27978,9.25389,9.26171,11682.338939146,0
+NUW.US,D,20091228,000000,9.23491,9.29514,9.17458,9.19864,64881.881714553,0
+NUW.US,D,20091229,000000,9.24135,9.26171,9.23491,9.24616,22923.854197433,0
+NUW.US,D,20091230,000000,9.21927,9.29024,9.2044,9.21927,80643.1181926,0
+NUW.US,D,20091231,000000,9.26171,9.2749,9.21927,9.26171,16340.137181911,0
+NUW.US,D,20100104,000000,9.28457,9.30688,9.25389,9.2749,47619.185460405,0
+NUW.US,D,20100105,000000,9.29024,9.33034,9.29024,9.3235,68999.645378448,0
+NUW.US,D,20100106,000000,9.33034,9.49654,9.31958,9.43594,123759.96991021,0
+NUW.US,D,20100107,000000,9.47601,9.53077,9.46625,9.53077,65928.198711117,0
+NUW.US,D,20100108,000000,9.59921,9.63244,9.49654,9.53077,62540.709080015,0
+NUW.US,D,20100111,000000,9.55324,9.59335,9.48187,9.59335,76776.961548405,0
+NUW.US,D,20100112,000000,9.55912,9.63929,9.54739,9.59335,67168.846332653,0
+NUW.US,D,20100113,000000,9.56499,9.56499,9.52003,9.54739,68401.311612085,0
+NUW.US,D,20100114,000000,9.54055,9.54739,9.44472,9.47601,76207.265979407,0
+NUW.US,D,20100115,000000,9.45647,9.51021,9.44472,9.47113,66190.033658449,0
+NUW.US,D,20100119,000000,9.45841,9.53762,9.44472,9.49654,74563.638009244,0
+NUW.US,D,20100120,000000,9.47113,9.50437,9.34794,9.34794,102627.02584082,0
+NUW.US,D,20100121,000000,9.45647,9.67155,9.45647,9.53762,85494.224267575,0
+NUW.US,D,20100122,000000,9.55324,9.61485,9.40953,9.40953,82419.709221956,0
+NUW.US,D,20100125,000000,9.43104,9.46625,9.40366,9.43594,67109.524352398,0
+NUW.US,D,20100126,000000,9.40366,9.67155,9.40366,9.51513,75158.903397318,0
+NUW.US,D,20100127,000000,9.47601,9.63929,9.38801,9.39682,158736.41402699,0
+NUW.US,D,20100128,000000,9.40366,9.4242,9.38801,9.4242,33975.130001798,0
+NUW.US,D,20100129,000000,9.43104,9.53077,9.41637,9.52003,75504.607351216,0
+NUW.US,D,20100201,000000,9.50437,9.59335,9.50437,9.55324,40373.721527214,0
+NUW.US,D,20100202,000000,9.55912,9.63244,9.55912,9.62073,85151.588691965,0
+NUW.US,D,20100203,000000,9.59921,9.65201,9.57574,9.64614,35404.994284491,0
+NUW.US,D,20100204,000000,9.61485,9.62757,9.5826,9.5826,94739.248052458,0
+NUW.US,D,20100205,000000,9.5826,9.60506,9.53077,9.53077,81598.406633254,0
+NUW.US,D,20100208,000000,9.53077,9.53077,9.48187,9.4897,68939.300605431,0
+NUW.US,D,20100209,000000,9.49654,9.55324,9.45841,9.46625,90192.934220861,0
+NUW.US,D,20100210,000000,9.45841,9.47601,9.41637,9.44963,61884.07612616,0
+NUW.US,D,20100211,000000,9.44963,9.55912,9.43594,9.47113,43255.951533387,0
+NUW.US,D,20100212,000000,9.49654,9.52003,9.47601,9.51513,28574.784213084,0
+NUW.US,D,20100216,000000,9.53077,9.55324,9.48187,9.51021,63823.291204834,0
+NUW.US,D,20100217,000000,9.52589,9.55324,9.4897,9.53077,55558.102886918,0
+NUW.US,D,20100218,000000,9.52589,9.59921,9.51021,9.56499,58374.87415626,0
+NUW.US,D,20100219,000000,9.65201,9.80257,9.52589,9.52589,77816.118995628,0
+NUW.US,D,20100222,000000,9.4897,9.60506,9.46625,9.50437,132100.84489259,0
+NUW.US,D,20100223,000000,9.47601,9.61191,9.47601,9.53077,104148.94147219,0
+NUW.US,D,20100224,000000,9.53077,9.62757,9.53077,9.57574,33648.859110397,0
+NUW.US,D,20100225,000000,9.54055,9.55912,9.47601,9.47601,105891.78034036,0
+NUW.US,D,20100226,000000,9.50437,9.64614,9.4897,9.61191,45567.463177798,0
+NUW.US,D,20100301,000000,9.63929,9.63929,9.55912,9.61191,45444.728046237,0
+NUW.US,D,20100302,000000,9.61191,9.67155,9.5826,9.66667,74000.079196822,0
+NUW.US,D,20100303,000000,9.63244,10.5455,9.61191,9.73021,71406.276749821,0
+NUW.US,D,20100304,000000,9.78691,9.78691,9.63244,9.64614,90086.563773506,0
+NUW.US,D,20100305,000000,9.64614,9.70577,9.61191,9.69503,77463.255492388,0
+NUW.US,D,20100308,000000,9.70187,9.81917,9.68231,9.68231,53572.86213391,0
+NUW.US,D,20100309,000000,9.68231,9.71751,9.49654,9.54739,116223.01003956,0
+NUW.US,D,20100310,000000,9.57574,9.5826,9.47113,9.50437,101008.96768974,0
+NUW.US,D,20100311,000000,9.47601,9.49654,9.46625,9.49654,80871.200978752,0
+NUW.US,D,20100312,000000,9.46625,9.54739,9.45841,9.46625,83741.157471768,0
+NUW.US,D,20100315,000000,9.45841,9.49654,9.43594,9.46625,79877.0464131,0
+NUW.US,D,20100316,000000,9.45647,9.47601,9.4242,9.43594,61725.543247893,0
+NUW.US,D,20100317,000000,9.44472,9.47601,9.44472,9.47601,35474.544192377,0
+NUW.US,D,20100318,000000,9.51021,9.55324,9.47601,9.54055,45180.847513379,0
+NUW.US,D,20100319,000000,9.53077,9.53077,9.44472,9.46625,89123.092990748,0
+NUW.US,D,20100322,000000,9.46625,9.4897,9.44472,9.48187,42121.674359204,0
+NUW.US,D,20100323,000000,9.49654,9.53077,9.47601,9.53077,47415.649700565,0
+NUW.US,D,20100324,000000,9.51021,9.52003,9.4897,9.51021,52800.653597833,0
+NUW.US,D,20100325,000000,9.5865,9.84652,9.50437,9.50437,76144.875620864,0
+NUW.US,D,20100326,000000,9.48187,9.55324,9.48187,9.52003,27969.29089738,0
+NUW.US,D,20100329,000000,9.54739,9.67155,9.52589,9.57574,37299.206481595,0
+NUW.US,D,20100330,000000,9.57574,9.57574,9.53762,9.56988,18632.215763825,0
+NUW.US,D,20100331,000000,9.54055,9.56499,9.47601,9.47601,63725.103099586,0
+NUW.US,D,20100401,000000,9.54739,9.54739,9.4897,9.4897,37845.377817042,0
+NUW.US,D,20100405,000000,9.52003,9.56988,9.48187,9.55324,45261.648141657,0
+NUW.US,D,20100406,000000,9.52003,9.57574,9.49654,9.49654,71537.194223486,0
+NUW.US,D,20100407,000000,9.52589,9.54055,9.4897,9.4897,47736.806628152,0
+NUW.US,D,20100408,000000,9.52003,9.54055,9.51021,9.52003,26423.851032466,0
+NUW.US,D,20100409,000000,9.53077,9.56499,9.50437,9.51021,60724.229132902,0
+NUW.US,D,20100412,000000,9.52589,9.61191,9.52589,9.5865,42069.511928291,0
+NUW.US,D,20100413,000000,9.5865,9.59921,9.52003,9.56499,58509.882800976,0
+NUW.US,D,20100414,000000,9.55324,9.59335,9.53077,9.54739,46857.204851959,0
+NUW.US,D,20100415,000000,9.54055,9.63244,9.52003,9.61191,72383.043838498,0
+NUW.US,D,20100416,000000,9.59335,9.63244,9.54739,9.59335,62214.438188613,0
+NUW.US,D,20100419,000000,9.55912,9.59921,9.53077,9.5865,64985.183783619,0
+NUW.US,D,20100420,000000,9.60506,9.63244,9.56988,9.63244,41509.02149416,0
+NUW.US,D,20100421,000000,9.67155,9.73511,9.63244,9.73021,43924.858000396,0
+NUW.US,D,20100422,000000,9.73021,9.73021,9.67743,9.68916,42926.612263696,0
+NUW.US,D,20100423,000000,9.72044,9.80061,9.71067,9.79475,21427.508385142,0
+NUW.US,D,20100426,000000,9.74,9.84268,9.74,9.74,61465.753886086,0
+NUW.US,D,20100427,000000,9.77422,9.7967,9.57574,9.5826,120207.81064427,0
+NUW.US,D,20100428,000000,9.64614,9.69503,9.59921,9.66667,49597.266664073,0
+NUW.US,D,20100429,000000,9.67155,9.74685,9.62073,9.71751,52364.943880788,0
+NUW.US,D,20100430,000000,9.71751,9.79083,9.66667,9.66667,45566.440385036,0
+NUW.US,D,20100503,000000,9.69503,9.74,9.67155,9.73021,47659.074378162,0
+NUW.US,D,20100504,000000,9.74,9.77422,9.70187,9.74,17983.765152075,0
+NUW.US,D,20100505,000000,9.74685,9.79083,9.67155,9.74,38432.460863014,0
+NUW.US,D,20100506,000000,9.73021,9.79083,9.65201,9.70187,46949.256200631,0
+NUW.US,D,20100507,000000,9.70187,9.76053,9.65201,9.68231,45240.169493633,0
+NUW.US,D,20100510,000000,9.73021,9.87298,9.73021,9.79083,49760.913506156,0
+NUW.US,D,20100511,000000,9.76053,9.87298,9.75465,9.87298,61420.751004515,0
+NUW.US,D,20100512,000000,9.84652,9.94541,9.828,9.88078,84961.349238045,0
+NUW.US,D,20100513,000000,9.88078,9.91417,9.80653,9.80653,36353.123175806,0
+NUW.US,D,20100514,000000,9.7967,9.80653,9.67155,9.67155,39114.663635944,0
+NUW.US,D,20100517,000000,9.69503,9.69503,9.62073,9.68916,28974.696183423,0
+NUW.US,D,20100518,000000,9.71262,9.88754,9.69503,9.78691,27323.908663917,0
+NUW.US,D,20100519,000000,9.70187,9.95605,9.70187,9.73511,25186.27178922,0
+NUW.US,D,20100520,000000,9.70187,9.73021,9.67155,9.73021,21945.041523227,0
+NUW.US,D,20100521,000000,9.81917,9.8349,9.76053,9.76836,25806.084203605,0
+NUW.US,D,20100524,000000,9.86027,9.91417,9.73021,9.79083,75554.724196605,0
+NUW.US,D,20100525,000000,9.76053,9.78691,9.66667,9.69503,72684.767703588,0
+NUW.US,D,20100526,000000,9.72435,9.77422,9.67743,9.68231,56194.279985513,0
+NUW.US,D,20100527,000000,9.68916,9.8349,9.67155,9.74685,61453.480372931,0
+NUW.US,D,20100528,000000,9.77422,9.81329,9.74,9.76836,52477.451084721,0
+NUW.US,D,20100601,000000,9.70577,9.84268,9.70577,9.81329,35101.224833876,0
+NUW.US,D,20100602,000000,9.828,9.8984,9.828,9.8984,28804.912584762,0
+NUW.US,D,20100603,000000,9.91417,9.91417,9.8349,9.86027,35274.076810825,0
+NUW.US,D,20100604,000000,9.85044,9.88078,9.84652,9.88078,12102.706764745,0
+NUW.US,D,20100607,000000,9.96877,9.96877,9.84652,9.92468,44750.251760151,0
+NUW.US,D,20100608,000000,9.8984,9.91417,9.87298,9.89148,59739.279702121,0
+NUW.US,D,20100609,000000,9.91972,9.94937,9.90434,9.93162,37682.753767724,0
+NUW.US,D,20100610,000000,9.91417,9.97665,9.90434,9.93162,12626.376659407,0
+NUW.US,D,20100611,000000,9.93757,9.96181,9.88754,9.90434,37312.502787511,0
+NUW.US,D,20100614,000000,9.96181,9.96181,9.8984,9.90918,46853.113680908,0
+NUW.US,D,20100615,000000,9.90918,9.96181,9.86518,9.94541,51284.874723045,0
+NUW.US,D,20100616,000000,9.98931,9.98931,9.87298,9.91417,33056.662100612,0
+NUW.US,D,20100617,000000,9.92468,9.93162,9.88078,9.88754,46721.173414478,0
+NUW.US,D,20100618,000000,9.91417,9.93757,9.86518,9.86518,24849.772970186,0
+NUW.US,D,20100621,000000,9.90918,9.90918,9.82211,9.82211,29485.069772167,0
+NUW.US,D,20100622,000000,9.84268,9.84652,9.71262,9.72435,112534.81933615,0
+NUW.US,D,20100623,000000,9.76053,9.76053,9.66667,9.71262,63805.903727863,0
+NUW.US,D,20100624,000000,9.71751,9.71751,9.63929,9.63929,54303.136166701,0
+NUW.US,D,20100625,000000,9.63929,9.73021,9.63929,9.73021,22449.278355394,0
+NUW.US,D,20100628,000000,9.76836,9.81917,9.72435,9.77422,23610.148141414,0
+NUW.US,D,20100629,000000,9.79083,9.94541,9.76053,9.90918,24139.954792655,0
+NUW.US,D,20100630,000000,9.90434,9.96379,9.89148,9.90434,47345.076999917,0
+NUW.US,D,20100701,000000,9.91417,9.92468,9.8349,9.88754,23191.825901341,0
+NUW.US,D,20100702,000000,9.89148,10.01,9.89148,9.94937,36428.809840268,0
+NUW.US,D,20100706,000000,9.96877,10.01,9.86518,9.92468,38091.870872931,0
+NUW.US,D,20100707,000000,9.93162,9.93757,9.90434,9.92468,28299.652959833,0
+NUW.US,D,20100708,000000,9.97665,9.98931,9.90434,9.94937,31992.957627077,0
+NUW.US,D,20100709,000000,9.99599,9.99599,9.90918,9.99599,22811.3469935,0
+NUW.US,D,20100712,000000,10.0264,10.0557,9.93757,9.93757,47201.886013094,0
+NUW.US,D,20100713,000000,9.92468,10.01,9.90434,9.94937,44569.217441097,0
+NUW.US,D,20100714,000000,9.93162,9.99599,9.93162,9.98931,35958.325169282,0
+NUW.US,D,20100715,000000,9.99599,9.99599,9.91972,9.93162,27827.12270332,0
+NUW.US,D,20100716,000000,9.95605,9.97665,9.90434,9.97665,33298.041192682,0
+NUW.US,D,20100719,000000,9.97665,10.01,9.91972,9.95605,38326.090415658,0
+NUW.US,D,20100720,000000,9.98363,10.1046,9.95605,10.0987,35598.302116702,0
+NUW.US,D,20100721,000000,10.1136,10.1136,9.97665,10.0322,41212.411592884,0
+NUW.US,D,20100722,000000,9.97665,10.0264,9.94937,9.96181,69190.907625131,0
+NUW.US,D,20100723,000000,9.98931,10.01,9.90434,9.91972,64491.174879082,0
+NUW.US,D,20100726,000000,9.90434,9.94937,9.87298,9.87298,41521.295007315,0
+NUW.US,D,20100727,000000,9.87298,9.90434,9.81917,9.85437,71245.698286027,0
+NUW.US,D,20100728,000000,9.85437,9.8984,9.8349,9.88078,38054.027540698,0
+NUW.US,D,20100729,000000,9.8984,9.93162,9.87298,9.93162,36118.903633075,0
+NUW.US,D,20100730,000000,9.94541,9.96877,9.87298,9.94541,50718.247532337,0
+NUW.US,D,20100802,000000,9.98931,10.0674,9.98931,10.0674,40048.473428574,0
+NUW.US,D,20100803,000000,10.0674,10.1604,10.0352,10.1204,66111.278615698,0
+NUW.US,D,20100804,000000,10.1546,10.1751,10.0987,10.1751,50714.156361286,0
+NUW.US,D,20100805,000000,10.1086,10.2376,10.1086,10.1546,118058.92304916,0
+NUW.US,D,20100806,000000,10.181,10.2582,10.1546,10.2123,32143.30816324,0
+NUW.US,D,20100809,000000,10.2475,10.2582,10.1604,10.1604,31103.127923255,0
+NUW.US,D,20100810,000000,10.1879,10.1879,10.0852,10.1359,46737.538098685,0
+NUW.US,D,20100811,000000,10.1086,10.1546,10.0852,10.1136,42964.455595928,0
+NUW.US,D,20100812,000000,10.1359,10.1546,10.0616,10.0987,36699.849922465,0
+NUW.US,D,20100813,000000,10.1204,10.1204,10.049,10.0557,43887.014668166,0
+NUW.US,D,20100816,000000,10.0764,10.1252,10.0432,10.1252,48935.519746404,0
+NUW.US,D,20100817,000000,10.1604,10.181,10.0919,10.0919,89235.600194678,0
+NUW.US,D,20100818,000000,10.1879,10.2582,10.0987,10.1046,54718.390028485,0
+NUW.US,D,20100819,000000,10.1359,10.2416,10.0794,10.2073,62327.968185308,0
+NUW.US,D,20100820,000000,10.1946,10.2014,9.96877,10.01,147683.09263711,0
+NUW.US,D,20100823,000000,10.0764,10.0764,10.01,10.0352,53799.922127297,0
+NUW.US,D,20100824,000000,10.0557,10.0714,9.98363,10.0557,52533.704686687,0
+NUW.US,D,20100825,000000,10.0557,10.1488,10.0352,10.1252,64114.787142293,0
+NUW.US,D,20100826,000000,10.1359,10.2316,10.0794,10.2014,87154.216921945,0
+NUW.US,D,20100827,000000,10.2073,10.2688,10.1879,10.2688,40676.468185066,0
+NUW.US,D,20100830,000000,10.2688,10.3248,10.2688,10.305,81338.617271448,0
+NUW.US,D,20100831,000000,10.3179,10.4066,10.2123,10.2123,59622.681327136,0
+NUW.US,D,20100901,000000,10.264,10.264,10.0919,10.131,139831.11259545,0
+NUW.US,D,20100902,000000,10.1546,10.1546,10.0919,10.1252,48186.835443876,0
+NUW.US,D,20100903,000000,10.1682,10.1946,10.1359,10.1418,32417.416623728,0
+NUW.US,D,20100907,000000,10.1879,10.1946,10.1252,10.131,44503.758704263,0
+NUW.US,D,20100908,000000,10.181,10.2416,10.1751,10.2073,48354.573457011,0
+NUW.US,D,20100909,000000,10.2416,10.2807,10.2123,10.2688,42602.386957822,0
+NUW.US,D,20100910,000000,10.2688,10.3442,10.2416,10.3442,42132.925079598,0
+NUW.US,D,20100913,000000,10.305,10.3286,10.2162,10.2162,32306.955005321,0
+NUW.US,D,20100914,000000,10.2748,10.2972,10.2514,10.2688,43533.128372164,0
+NUW.US,D,20100915,000000,10.2688,10.2748,10.2073,10.2123,55936.536209233,0
+NUW.US,D,20100916,000000,10.2014,10.2416,10.1879,10.1879,61692.813879476,0
+NUW.US,D,20100917,000000,10.2376,10.264,10.2123,10.2162,61700.996221581,0
+NUW.US,D,20100920,000000,10.2416,10.31,10.2416,10.2688,35606.484458805,0
+NUW.US,D,20100921,000000,10.31,10.31,10.2475,10.2688,56529.756011782,0
+NUW.US,D,20100922,000000,10.305,10.3248,10.2582,10.2582,51805.476239421,0
+NUW.US,D,20100923,000000,10.2915,10.3169,10.2376,10.2376,46186.252799421,0
+NUW.US,D,20100924,000000,10.2748,10.3169,10.2514,10.2582,38756.686168888,0
+NUW.US,D,20100927,000000,10.2837,10.3666,10.2582,10.3666,37394.326208555,0
+NUW.US,D,20100928,000000,10.3989,10.4106,10.2231,10.2972,110768.45623441,0
+NUW.US,D,20100929,000000,10.31,10.3734,10.2915,10.3531,51597.84930853,0
+NUW.US,D,20100930,000000,10.3521,10.3647,10.314,10.314,47063.808990088,0
+NUW.US,D,20101001,000000,10.3561,10.4399,10.3561,10.4399,40528.163234428,0
+NUW.US,D,20101004,000000,10.3286,10.4664,10.3286,10.4235,25204.682058953,0
+NUW.US,D,20101005,000000,10.4235,10.4235,10.305,10.3248,63306.780859513,0
+NUW.US,D,20101006,000000,10.3561,10.7774,10.3248,10.5378,71836.872503048,0
+NUW.US,D,20101007,000000,10.5378,10.5584,10.4458,10.484,50096.389532424,0
+NUW.US,D,20101008,000000,10.5916,10.5916,10.3666,10.3873,55347.407577739,0
+NUW.US,D,20101011,000000,10.4342,10.576,10.3943,10.3943,57063.653834075,0
+NUW.US,D,20101012,000000,10.4342,10.4568,10.2837,10.3286,58749.216307523,0
+NUW.US,D,20101013,000000,10.31,10.3531,10.2688,10.3248,65188.719543457,0
+NUW.US,D,20101014,000000,10.3531,10.3804,10.2807,10.2807,33636.58559724,0
+NUW.US,D,20101015,000000,10.2688,10.31,10.2231,10.2231,47068.922953903,0
+NUW.US,D,20101018,000000,10.2475,10.264,10.1879,10.1946,36745.875596801,0
+NUW.US,D,20101019,000000,10.2014,10.2582,10.1546,10.2582,53887.882304916,0
+NUW.US,D,20101020,000000,10.264,10.31,10.1604,10.1604,45321.992914675,0
+NUW.US,D,20101021,000000,10.181,10.2514,10.1488,10.1546,59025.370353536,0
+NUW.US,D,20101022,000000,10.1359,10.2014,10.131,10.1546,40031.085951605,0
+NUW.US,D,20101025,000000,10.131,10.2014,10.131,10.1751,63434.629954888,0
+NUW.US,D,20101026,000000,10.2014,10.2231,10.1546,10.1546,47154.837545995,0
+NUW.US,D,20101027,000000,10.2231,10.2972,10.181,10.2972,42884.677760413,0
+NUW.US,D,20101028,000000,10.2748,10.3531,10.2748,10.3286,19371.694931484,0
+NUW.US,D,20101029,000000,10.304,10.309,10.181,10.309,36314.257050812,0
+NUW.US,D,20101101,000000,10.3618,10.3734,10.2475,10.2475,34475.275662911,0
+NUW.US,D,20101102,000000,10.2807,10.3618,10.2376,10.3618,29448.249232698,0
+NUW.US,D,20101103,000000,10.3618,10.6395,10.3353,10.4508,50755.068071805,0
+NUW.US,D,20101104,000000,10.5046,10.5046,10.3804,10.3989,35478.635363429,0
+NUW.US,D,20101105,000000,10.4275,10.4275,10.2582,10.31,40956.71340213,0
+NUW.US,D,20101108,000000,10.2972,10.2972,10.1946,10.2073,36695.758751416,0
+NUW.US,D,20101109,000000,10.2014,10.2014,10.1204,10.1252,41699.26094808,0
+NUW.US,D,20101110,000000,10.1086,10.1946,9.80653,10.0674,123794.74486416,0
+NUW.US,D,20101111,000000,10.01,10.0919,9.65201,9.67155,128324.69401155,0
+NUW.US,D,20101112,000000,9.68231,9.68916,9.43594,9.56499,167698.12421654,0
+NUW.US,D,20101115,000000,9.56499,9.56499,8.95577,9.14965,241254.31135422,0
+NUW.US,D,20101116,000000,9.09824,9.61485,8.92076,9.39096,223154.97061991,0
+NUW.US,D,20101117,000000,9.47113,9.59335,9.29514,9.53077,85410.355261007,0
+NUW.US,D,20101118,000000,9.48187,9.64614,9.38801,9.40953,125695.09381784,0
+NUW.US,D,20101119,000000,9.44472,9.53762,9.44472,9.47601,75195.723936787,0
+NUW.US,D,20101122,000000,9.53762,9.70187,9.45841,9.70187,66361.862842636,0
+NUW.US,D,20101123,000000,9.71751,9.74,9.66667,9.71262,47202.908805857,0
+NUW.US,D,20101124,000000,9.74,9.85437,9.59335,9.60506,99185.328193279,0
+NUW.US,D,20101126,000000,9.63244,9.67743,9.62073,9.63244,19829.906089315,0
+NUW.US,D,20101129,000000,9.73021,9.73021,9.61485,9.67743,78658.900232352,0
+NUW.US,D,20101130,000000,9.70284,9.8182,9.69795,9.80159,33018.81876838,0
+NUW.US,D,20101201,000000,9.90918,9.94937,9.76836,9.76836,59027.415939061,0
+NUW.US,D,20101202,000000,9.79083,10.0322,9.67743,9.68231,61569.055955151,0
+NUW.US,D,20101203,000000,9.82211,9.88078,9.73511,9.74,31743.396192902,0
+NUW.US,D,20101206,000000,9.70187,9.77422,9.56499,9.57574,30600.936676614,0
+NUW.US,D,20101207,000000,9.59335,9.60506,9.33034,9.40366,80950.978814265,0
+NUW.US,D,20101208,000000,9.48187,9.51021,9.16128,9.23491,104692.04442935,0
+NUW.US,D,20101209,000000,9.16783,9.26171,9.09824,9.12021,134325.41915214,0
+NUW.US,D,20101210,000000,9.12785,9.16783,9.02489,9.09824,96491.2920555,0
+NUW.US,D,20101213,000000,9.01923,9.01923,8.87707,8.90209,166682.49100285,0
+NUW.US,D,20101214,000000,8.92076,8.92342,8.77519,8.87707,173610.88917952,0
+NUW.US,D,20101215,000000,8.89075,8.96984,8.81919,8.94257,102228.13666324,0
+NUW.US,D,20101216,000000,8.92076,9.20059,8.92076,9.16324,95448.043437227,0
+NUW.US,D,20101217,000000,9.16128,9.29906,9.16128,9.26171,58475.107847034,0
+NUW.US,D,20101220,000000,9.28457,9.28457,8.92342,9.02489,97980.478318447,0
+NUW.US,D,20101221,000000,8.90571,9.02489,8.83866,8.92948,163182.49416784,0
+NUW.US,D,20101222,000000,8.94257,9.01923,8.83866,8.93514,100958.85084434,0
+NUW.US,D,20101223,000000,8.94257,8.98218,8.69228,8.90923,165296.60680898,0
+NUW.US,D,20101227,000000,8.92076,8.94257,8.85164,8.92076,65362.59431317,0
+NUW.US,D,20101228,000000,8.86512,8.92948,8.85818,8.90923,44472.05212861,0
+NUW.US,D,20101229,000000,8.82232,8.9275,8.82232,8.90386,115994.92725341,0
+NUW.US,D,20101230,000000,8.89173,8.94159,8.84892,8.9275,80374.123695928,0
+NUW.US,D,20101231,000000,8.97366,9.05111,8.97366,9.02489,72826.935897646,0
+NUW.US,D,20110103,000000,9.03203,9.06167,8.93514,9.00152,93582.469437488,0
+NUW.US,D,20110104,000000,8.94922,9.03203,8.94257,8.99577,79933.300015066,0
+NUW.US,D,20110105,000000,8.99577,9.01923,8.93514,9.01923,94134.777529516,0
+NUW.US,D,20110106,000000,9.01923,9.03877,8.98932,9.03877,28745.590604508,0
+NUW.US,D,20110107,000000,9.02489,9.03203,8.96984,9.0073,43708.025934639,0
+NUW.US,D,20110110,000000,8.99577,9.01454,8.89075,8.92948,60363.183287559,0
+NUW.US,D,20110111,000000,8.94257,8.94922,8.87707,8.90923,60434.778780969,0
+NUW.US,D,20110112,000000,8.87707,8.87707,8.74292,8.7698,90129.521069555,0
+NUW.US,D,20110113,000000,8.77519,8.77519,8.46361,8.4988,308746.36019997,0
+NUW.US,D,20110114,000000,8.41715,8.57113,8.25183,8.56037,248919.12032024,0
+NUW.US,D,20110118,000000,8.51395,8.71701,8.46361,8.67115,122583.75823274,0
+NUW.US,D,20110119,000000,8.69228,8.73451,8.56379,8.6122,122940.71290704,0
+NUW.US,D,20110120,000000,8.67115,8.74839,8.58288,8.73013,108454.89900447,0
+NUW.US,D,20110121,000000,8.71701,8.8266,8.70881,8.73013,98748.595683474,0
+NUW.US,D,20110124,000000,8.73013,8.83201,8.72269,8.8266,68873.841868597,0
+NUW.US,D,20110125,000000,8.8266,8.86512,8.7698,8.80052,60237.379777707,0
+NUW.US,D,20110126,000000,8.80052,8.93514,8.78194,8.90923,168217.70294014,0
+NUW.US,D,20110127,000000,8.88361,8.92076,8.73013,8.74292,129754.55829424,0
+NUW.US,D,20110128,000000,8.73013,8.7354,8.68963,8.71701,69136.699608692,0
+NUW.US,D,20110131,000000,8.71986,8.80245,8.71349,8.75486,79258.256791479,0
+NUW.US,D,20110201,000000,8.80617,8.83201,8.74839,8.83201,53294.662502369,0
+NUW.US,D,20110202,000000,8.83201,8.89075,8.8266,8.87707,103655.95536042,0
+NUW.US,D,20110203,000000,8.89554,8.915,8.8452,8.88361,43452.327743886,0
+NUW.US,D,20110204,000000,8.89075,8.89075,8.80052,8.83866,24582.824059041,0
+NUW.US,D,20110207,000000,8.85164,8.90923,8.8452,8.90209,22940.218881641,0
+NUW.US,D,20110208,000000,8.90923,8.96437,8.8452,8.90209,79911.821367045,0
+NUW.US,D,20110209,000000,8.92076,8.93514,8.88361,8.90209,36268.231376475,0
+NUW.US,D,20110210,000000,8.88361,8.96984,8.8452,8.96984,52416.08351894,0
+NUW.US,D,20110211,000000,8.96437,9.0559,8.90923,8.90923,66381.295905132,0
+NUW.US,D,20110214,000000,8.90923,8.90923,8.81371,8.8266,54973.065426475,0
+NUW.US,D,20110215,000000,8.83866,8.88361,8.81371,8.81371,47719.41915118,0
+NUW.US,D,20110216,000000,8.83866,8.86954,8.78194,8.81371,84273.009708535,0
+NUW.US,D,20110218,000000,8.90209,9.00788,8.90209,9.00788,72664.311848328,0
+NUW.US,D,20110222,000000,8.95577,8.95577,8.92342,8.93974,69531.497615214,0
+NUW.US,D,20110223,000000,8.96984,9.09824,8.95577,9.09824,24573.618924173,0
+NUW.US,D,20110224,000000,9.08669,9.1918,9.08103,9.13256,32969.724715755,0
+NUW.US,D,20110225,000000,9.14301,9.17645,9.09919,9.1212,26211.110137759,0
+NUW.US,D,20110228,000000,9.10955,9.1478,9.06723,9.1478,30262.392272057,0
+NUW.US,D,20110301,000000,9.17743,9.18417,9.07623,9.08961,34719.723133272,0
+NUW.US,D,20110302,000000,9.05686,9.05686,9.00866,9.00866,23604.011384836,0
+NUW.US,D,20110303,000000,9.02687,9.02687,8.95098,8.98932,40985.351599496,0
+NUW.US,D,20110304,000000,9.03975,9.0559,8.99675,9.01541,84774.178162412,0
+NUW.US,D,20110307,000000,9.01541,9.03301,8.89554,8.92948,55287.062804719,0
+NUW.US,D,20110308,000000,8.92076,8.97562,8.88361,8.92076,75668.254193299,0
+NUW.US,D,20110309,000000,8.90923,8.93514,8.89554,8.90571,25361.169351694,0
+NUW.US,D,20110310,000000,8.88361,8.90923,8.87707,8.90659,17105.186168646,0
+NUW.US,D,20110311,000000,8.92948,8.93514,8.88361,8.92076,16417.869431901,0
+NUW.US,D,20110314,000000,8.92948,8.92948,8.86954,8.86954,34430.272781338,0
+NUW.US,D,20110315,000000,8.85818,8.93514,8.64524,8.93514,43547.447470846,0
+NUW.US,D,20110316,000000,8.9501,8.95676,8.86954,8.92076,15599.635221488,0
+NUW.US,D,20110317,000000,8.91402,8.96241,8.89828,8.96241,28671.949525571,0
+NUW.US,D,20110318,000000,9.01541,9.08768,8.92948,8.92948,81256.793850408,0
+NUW.US,D,20110321,000000,8.96984,8.98932,8.915,8.92076,29856.34354514,0
+NUW.US,D,20110322,000000,8.92948,8.94356,8.83201,8.88361,38699.409774159,0
+NUW.US,D,20110323,000000,8.90571,8.90571,8.83201,8.85818,45758.725424482,0
+NUW.US,D,20110324,000000,8.90209,8.90209,8.81919,8.83776,27233.902900773,0
+NUW.US,D,20110325,000000,8.82564,8.89075,8.82564,8.88361,20568.36246421,0
+NUW.US,D,20110328,000000,8.85164,8.96437,8.85164,8.96437,37165.220629639,0
+NUW.US,D,20110329,000000,8.94356,8.98932,8.90923,8.92342,38374.161675519,0
+NUW.US,D,20110330,000000,8.92342,8.93514,8.915,8.92076,19928.094194564,0
+NUW.US,D,20110331,000000,8.94639,8.96048,8.88988,8.92664,52853.838821509,0
+NUW.US,D,20110401,000000,8.93974,8.97659,8.92438,8.92948,18135.138481,0
+NUW.US,D,20110404,000000,8.92076,8.95676,8.90923,8.94356,12873.892508057,0
+NUW.US,D,20110405,000000,8.8147,8.95186,8.8147,8.93711,105047.97631087,0
+NUW.US,D,20110406,000000,8.93974,8.96526,8.90659,8.915,34982.580873367,0
+NUW.US,D,20110407,000000,8.85918,8.93711,8.85918,8.88626,26978.204710019,0
+NUW.US,D,20110408,000000,8.92076,8.92076,8.83776,8.89075,38321.999244608,0
+NUW.US,D,20110411,000000,8.88361,8.89554,8.81272,8.83776,57878.819666198,0
+NUW.US,D,20110412,000000,8.85254,8.87228,8.83384,8.85254,16709.365369359,0
+NUW.US,D,20110413,000000,8.87707,8.89075,8.81822,8.88361,38249.380958432,0
+NUW.US,D,20110414,000000,8.86512,8.90209,8.80531,8.81822,56340.539350625,0
+NUW.US,D,20110415,000000,8.82564,8.85818,8.78731,8.79269,41757.56013557,0
+NUW.US,D,20110418,000000,8.78007,8.82564,8.75486,8.76141,37814.694034152,0
+NUW.US,D,20110419,000000,8.76884,8.77431,8.69522,8.72083,87025.345033807,0
+NUW.US,D,20110420,000000,8.70147,8.74664,8.70147,8.70147,45120.50274036,0
+NUW.US,D,20110421,000000,8.71614,8.72817,8.68788,8.71427,58342.144787843,0
+NUW.US,D,20110425,000000,8.74116,8.76141,8.70783,8.72083,39336.609665517,0
+NUW.US,D,20110426,000000,8.7354,8.76425,8.7218,8.74839,35981.849402832,0
+NUW.US,D,20110427,000000,8.76884,8.81822,8.76141,8.81822,27026.275969882,0
+NUW.US,D,20110428,000000,8.78731,8.87707,8.78731,8.86954,44582.513747016,0
+NUW.US,D,20110429,000000,8.863,8.90122,8.84228,8.88988,36499.382540916,0
+NUW.US,D,20110502,000000,8.88361,8.92438,8.87707,8.89075,36805.197577058,0
+NUW.US,D,20110503,000000,8.90386,8.92273,8.88703,8.92273,42956.273253824,0
+NUW.US,D,20110504,000000,8.92174,8.99869,8.91686,8.99869,21833.557112058,0
+NUW.US,D,20110505,000000,8.98119,9.0559,8.98119,9.0559,35030.652133229,0
+NUW.US,D,20110506,000000,9.03683,9.03683,8.98021,8.98021,31168.586660087,0
+NUW.US,D,20110509,000000,8.96612,9.00446,8.96612,9.00446,26163.038877898,0
+NUW.US,D,20110510,000000,9.00446,9.14114,8.99869,9.12021,69119.31213172,0
+NUW.US,D,20110511,000000,9.18886,9.18886,9.08864,9.10008,12365.564504838,0
+NUW.US,D,20110512,000000,8.97366,9.15454,8.97366,9.15454,27158.216236311,0
+NUW.US,D,20110513,000000,9.14965,9.23687,9.12021,9.17546,50125.027729789,0
+NUW.US,D,20110516,000000,9.19267,9.24235,9.19267,9.22611,17142.006708114,0
+NUW.US,D,20110517,000000,9.20627,9.29122,9.17546,9.26316,28471.482144018,0
+NUW.US,D,20110518,000000,9.24235,9.28653,9.13538,9.15454,42808.991095949,0
+NUW.US,D,20110519,000000,9.17546,9.1869,9.12687,9.14965,29876.799400401,0
+NUW.US,D,20110520,000000,9.17068,9.2661,9.13352,9.24616,34955.988261528,0
+NUW.US,D,20110523,000000,9.26903,9.2971,9.22123,9.2971,27285.042538922,0
+NUW.US,D,20110524,000000,9.25583,9.31566,9.248,9.248,38688.159053767,0
+NUW.US,D,20110525,000000,9.30981,9.40171,9.28077,9.29122,76517.1721866,0
+NUW.US,D,20110526,000000,9.33425,9.33425,9.2971,9.30981,12718.428008079,0
+NUW.US,D,20110527,000000,9.33133,9.3841,9.29514,9.33133,29248.80464391,0
+NUW.US,D,20110531,000000,9.39584,9.40171,9.36848,9.39584,18510.503425027,0
+NUW.US,D,20110601,000000,9.44765,9.44765,9.38216,9.40171,22164.941967275,0
+NUW.US,D,20110602,000000,9.43496,9.43496,9.27882,9.30688,51643.874982865,0
+NUW.US,D,20110603,000000,9.29906,9.31958,9.27294,9.28359,37299.206481595,0
+NUW.US,D,20110606,000000,9.28928,9.29514,9.27294,9.28359,17863.07560604,0
+NUW.US,D,20110607,000000,9.26806,9.34011,9.26806,9.26806,29603.713732676,0
+NUW.US,D,20110608,000000,9.30004,9.32544,9.28556,9.28556,11897.125419378,0
+NUW.US,D,20110609,000000,9.34501,9.34501,9.28077,9.30785,21132.944069393,0
+NUW.US,D,20110610,000000,9.33817,9.33817,9.27294,9.27294,24537.821177467,0
+NUW.US,D,20110613,000000,9.31274,9.31274,9.27882,9.30688,17380.317421897,0
+NUW.US,D,20110614,000000,9.34305,9.34891,9.24616,9.27882,34739.15619577,0
+NUW.US,D,20110615,000000,9.23883,9.28928,9.23491,9.23491,25618.913127974,0
+NUW.US,D,20110616,000000,9.26903,9.32152,9.25486,9.27685,26138.491851584,0
+NUW.US,D,20110617,000000,9.28359,9.28359,9.21018,9.22415,24166.547404494,0
+NUW.US,D,20110620,000000,9.22415,9.37335,9.21018,9.28359,44088.50484248,0
+NUW.US,D,20110621,000000,9.31958,9.389,9.23491,9.28359,91763.943904851,0
+NUW.US,D,20110622,000000,9.29514,9.34305,9.23883,9.34305,30261.369479294,0
+NUW.US,D,20110623,000000,9.37335,9.5298,9.34305,9.44668,53594.340781932,0
+NUW.US,D,20110624,000000,9.40171,9.58356,9.40171,9.54837,39819.367849659,0
+NUW.US,D,20110627,000000,9.54543,9.54543,9.42028,9.43496,42367.144622327,0
+NUW.US,D,20110628,000000,9.46917,9.56499,9.40465,9.56499,64049.328405461,0
+NUW.US,D,20110629,000000,10.709,10.709,9.54543,9.60506,25886.884831883,0
+NUW.US,D,20110630,000000,9.61191,9.62757,9.50537,9.54446,39085.002645817,0
+NUW.US,D,20110701,000000,9.59041,9.59727,9.53273,9.59041,9185.7018046285,0
+NUW.US,D,20110705,000000,9.50729,9.5816,9.50729,9.55815,12331.812343659,0
+NUW.US,D,20110706,000000,9.59921,9.62853,9.54055,9.62853,34486.526383306,0
+NUW.US,D,20110707,000000,9.63343,9.71653,9.60506,9.64711,42676.028036758,0
+NUW.US,D,20110708,000000,9.60506,9.85141,9.60506,9.64027,53268.069890531,0
+NUW.US,D,20110711,000000,9.59727,9.62951,9.58356,9.59041,31328.142331117,0
+NUW.US,D,20110712,000000,9.62757,9.63343,9.5816,9.5816,36981.117932296,0
+NUW.US,D,20110713,000000,9.62951,9.68231,9.61779,9.68231,31018.236123924,0
+NUW.US,D,20110714,000000,9.6872,9.6872,9.61779,9.61779,51692.969035488,0
+NUW.US,D,20110715,000000,9.65689,9.67546,9.61779,9.62951,18557.551892125,0
+NUW.US,D,20110718,000000,9.66374,9.66374,9.52097,9.53857,41998.939227643,0
+NUW.US,D,20110719,000000,9.50242,9.59431,9.50242,9.56499,24479.521989977,0
+NUW.US,D,20110720,000000,9.56694,9.59727,9.56206,9.57282,23582.532736813,0
+NUW.US,D,20110721,000000,9.61779,9.67059,9.51513,9.56206,42039.850938164,0
+NUW.US,D,20110722,000000,9.5816,9.62169,9.55131,9.62169,13485.522580339,0
+NUW.US,D,20110725,000000,9.61289,9.68231,9.59727,9.68231,24238.142897906,0
+NUW.US,D,20110726,000000,9.69405,9.69405,9.52489,9.52489,51000.538334929,0
+NUW.US,D,20110727,000000,9.56206,9.56206,9.34501,9.40659,51819.795338102,0
+NUW.US,D,20110728,000000,9.47309,9.47309,9.3411,9.39096,39059.43282674,0
+NUW.US,D,20110729,000000,9.41541,9.44374,9.33913,9.44374,26672.389673878,0
+NUW.US,D,20110801,000000,9.51513,9.57282,9.44278,9.56206,25943.13843385,0
+NUW.US,D,20110802,000000,9.61191,9.68231,9.5826,9.65003,32016.481860626,0
+NUW.US,D,20110803,000000,9.6921,9.82015,9.68427,9.78596,36519.838396176,0
+NUW.US,D,20110804,000000,9.83973,9.88654,9.58845,9.6696,66987.8120136,0
+NUW.US,D,20110805,000000,9.77422,9.77422,9.55131,9.55815,25255.821697104,0
+NUW.US,D,20110808,000000,9.46818,9.46818,9.14398,9.17361,68295.963957496,0
+NUW.US,D,20110809,000000,9.16696,9.3411,9.08297,9.33523,71423.66422679,0
+NUW.US,D,20110810,000000,9.41051,9.57476,9.36552,9.54543,27445.621002717,0
+NUW.US,D,20110811,000000,9.57476,9.59921,9.46818,9.50729,26321.571756165,0
+NUW.US,D,20110812,000000,9.56499,10.0744,9.54055,9.73413,42865.244697914,0
+NUW.US,D,20110815,000000,9.71653,9.82211,9.66179,9.69795,26580.338325207,0
+NUW.US,D,20110816,000000,9.72143,9.90137,9.66179,9.82015,65936.38105322,0
+NUW.US,D,20110817,000000,9.87593,9.88363,9.76738,9.84366,36299.937952129,0
+NUW.US,D,20110818,000000,9.88363,9.91695,9.73903,9.78007,51329.87760462,0
+NUW.US,D,20110819,000000,9.69795,9.75955,9.66862,9.68035,30471.041995712,0
+NUW.US,D,20110822,000000,9.73413,9.91314,9.68427,9.74487,53675.14141021,0
+NUW.US,D,20110823,000000,9.78596,9.9217,9.71653,9.79083,38821.122112958,0
+NUW.US,D,20110824,000000,9.82898,9.86223,9.65395,9.66179,65525.21836249,0
+NUW.US,D,20110825,000000,9.73413,9.73413,9.61582,9.68427,28289.425032202,0
+NUW.US,D,20110826,000000,9.68622,9.77617,9.6696,9.68622,33488.280646604,0
+NUW.US,D,20110829,000000,9.72143,9.82898,9.70383,9.82898,27218.561009327,0
+NUW.US,D,20110830,000000,9.76738,9.83677,9.76738,9.82211,28264.878005891,0
+NUW.US,D,20110831,000000,9.86814,9.94441,9.8349,9.9072,23412.749138152,0
+NUW.US,D,20110901,000000,9.97575,10.0372,9.9072,9.98931,38609.404011014,0
+NUW.US,D,20110902,000000,9.994,10.0684,9.994,9.99998,21398.870187778,0
+NUW.US,D,20110906,000000,10.0362,10.0635,9.95893,9.98931,43553.584227423,0
+NUW.US,D,20110907,000000,9.98163,10.0362,9.8994,9.8994,43155.717842612,0
+NUW.US,D,20110908,000000,9.97376,10.0168,9.89248,9.995,31742.373400138,0
+NUW.US,D,20110909,000000,9.94541,10.1652,9.94541,10.0312,30698.101989101,0
+NUW.US,D,20110912,000000,10.0764,10.1056,9.99799,10.006,18945.190349308,0
+NUW.US,D,20110913,000000,10.0764,10.0929,9.90434,9.94541,48435.374085289,0
+NUW.US,D,20110914,000000,10.0197,10.0197,9.90434,9.91972,47951.593108384,0
+NUW.US,D,20110915,000000,9.94541,10.0197,9.89742,9.98632,21200.448391754,0
+NUW.US,D,20110916,000000,10.0197,10.0245,9.96479,9.99799,10862.059143208,0
+NUW.US,D,20110919,000000,10.0245,10.0794,10.0138,10.047,25550.386012851,0
+NUW.US,D,20110920,000000,10.0929,10.1652,10.0665,10.1438,21679.115404843,0
+NUW.US,D,20110921,000000,10.1721,10.1721,10.0794,10.1721,25930.864920694,0
+NUW.US,D,20110922,000000,10.1721,10.2915,10.1575,10.2465,41775.970405305,0
+NUW.US,D,20110923,000000,10.2837,10.2906,10.2093,10.2738,32011.367896812,0
+NUW.US,D,20110926,000000,10.2915,10.2915,10.1721,10.1927,26426.919410756,0
+NUW.US,D,20110927,000000,10.2514,10.2514,10.0852,10.0852,30525.250012152,0
+NUW.US,D,20110928,000000,10.132,10.2758,10.0764,10.178,46981.985569045,0
+NUW.US,D,20110929,000000,10.2162,10.2162,10.0597,10.1379,67860.254240451,0
+NUW.US,D,20110930,000000,10.0891,10.2231,10.0891,10.1984,23785.045703889,0
+NUW.US,D,20111003,000000,10.2514,10.264,10.1517,10.2054,32487.989324376,0
+NUW.US,D,20111004,000000,10.2024,10.2024,10.0635,10.1116,38874.307336634,0
+NUW.US,D,20111005,000000,10.0645,10.1761,10.0382,10.1498,24539.866762994,0
+NUW.US,D,20111006,000000,10.2212,10.2631,10.183,10.2631,38902.945534,0
+NUW.US,D,20111007,000000,10.2396,10.4146,10.181,10.4146,43202.76630971,0
+NUW.US,D,20111010,000000,10.4146,10.4448,10.2133,10.2554,34019.110090608,0
+NUW.US,D,20111011,000000,10.2837,10.3442,10.1879,10.1879,37265.454320415,0
+NUW.US,D,20111012,000000,10.2396,10.3248,10.1879,10.3169,23927.213897948,0
+NUW.US,D,20111013,000000,10.3353,10.485,10.2336,10.3695,26976.159124494,0
+NUW.US,D,20111014,000000,10.4313,10.4313,10.3353,10.3834,10176.78799199,0
+NUW.US,D,20111017,000000,10.3581,10.3581,10.309,10.3353,27032.41272646,0
+NUW.US,D,20111018,000000,10.3581,10.3581,10.2906,10.309,20164.35932282,0
+NUW.US,D,20111019,000000,10.3353,10.3541,10.2963,10.3492,21535.924418022,0
+NUW.US,D,20111020,000000,10.3581,10.3581,10.2668,10.2738,34554.030705664,0
+NUW.US,D,20111021,000000,10.3324,10.4037,10.3324,10.3324,18911.438188128,0
+NUW.US,D,20111024,000000,10.4146,10.4146,10.2797,10.3647,28621.832680183,0
+NUW.US,D,20111025,000000,10.3774,10.4275,10.2837,10.3248,52707.5794564,0
+NUW.US,D,20111026,000000,10.3541,10.4086,10.3492,10.4028,36497.336955392,0
+NUW.US,D,20111027,000000,10.478,10.5132,10.4028,10.4206,17073.479592993,0
+NUW.US,D,20111028,000000,10.4761,10.4761,10.3784,10.3784,18235.372171775,0
+NUW.US,D,20111031,000000,10.4225,10.4636,10.3591,10.4096,29763.269403706,0
+NUW.US,D,20111101,000000,10.4578,10.5232,10.4186,10.4761,27972.35927567,0
+NUW.US,D,20111102,000000,10.5056,10.5906,10.493,10.5262,26717.39255545,0
+NUW.US,D,20111103,000000,10.5302,10.614,10.5232,10.5836,13926.346261198,0
+NUW.US,D,20111104,000000,10.614,10.614,10.5232,10.614,34311.628820829,0
+NUW.US,D,20111107,000000,10.5584,10.6248,10.5408,10.5654,32739.596344077,0
+NUW.US,D,20111108,000000,10.6502,10.6786,10.5701,10.6328,40104.72703054,0
+NUW.US,D,20111109,000000,10.7442,10.7442,10.5016,10.5455,52255.505055145,0
+NUW.US,D,20111110,000000,10.5946,10.5946,10.4235,10.4351,36637.459563924,0
+NUW.US,D,20111111,000000,10.4694,10.489,10.4468,10.4761,13223.687633008,0
+NUW.US,D,20111114,000000,10.4761,10.5007,10.3933,10.4399,32190.35663034,0
+NUW.US,D,20111115,000000,10.4949,10.5007,10.4037,10.4468,41268.665194849,0
+NUW.US,D,20111116,000000,10.4636,10.4636,10.3601,10.3647,46525.819996742,0
+NUW.US,D,20111117,000000,10.4235,10.4275,10.2915,10.4275,69791.28697702,0
+NUW.US,D,20111118,000000,10.4399,10.4468,10.3784,10.4186,47530.20249002,0
+NUW.US,D,20111121,000000,10.4186,10.5446,10.4186,10.4949,94642.082739972,0
+NUW.US,D,20111122,000000,10.4468,10.5368,10.398,10.4186,59340.390524546,0
+NUW.US,D,20111123,000000,10.4275,10.4399,10.3705,10.4096,20434.376612257,0
+NUW.US,D,20111125,000000,10.3774,10.4409,10.3511,10.4351,10931.609051095,0
+NUW.US,D,20111128,000000,10.4235,10.5083,10.3705,10.5083,64294.798668584,0
+NUW.US,D,20111129,000000,10.4636,10.5083,10.3933,10.4037,34964.170603632,0
+NUW.US,D,20111130,000000,10.4636,10.48,10.3961,10.4265,34340.267018195,0
+NUW.US,D,20111201,000000,10.481,10.5222,10.4275,10.5152,27478.350371133,0
+NUW.US,D,20111202,000000,10.5455,10.5455,10.4186,10.4409,57706.990482011,0
+NUW.US,D,20111205,000000,10.489,10.5162,10.4468,10.5016,28467.390972967,0
+NUW.US,D,20111206,000000,10.4997,10.5996,10.4498,10.5996,72841.254996329,0
+NUW.US,D,20111207,000000,10.6014,10.6198,10.5701,10.6198,24059.154164379,0
+NUW.US,D,20111208,000000,10.6531,10.7734,10.4959,10.4959,52233.003614361,0
+NUW.US,D,20111209,000000,10.5302,10.5524,10.5093,10.5455,24365.991993283,0
+NUW.US,D,20111212,000000,10.5302,10.5906,10.5302,10.5524,28747.636190033,0
+NUW.US,D,20111213,000000,10.6198,10.6198,10.5524,10.5524,19289.871510442,0
+NUW.US,D,20111214,000000,10.6014,10.6298,10.4578,10.4578,45665.651283047,0
+NUW.US,D,20111215,000000,10.4694,10.5455,10.4096,10.5232,54028.00491345,0
+NUW.US,D,20111216,000000,10.5524,10.5701,10.5162,10.5662,18066.611365878,0
+NUW.US,D,20111219,000000,10.5836,10.7939,10.5836,10.7002,59900.880958678,0
+NUW.US,D,20111220,000000,10.5946,10.7294,10.5946,10.6434,48712.550924065,0
+NUW.US,D,20111221,000000,10.6258,10.7666,10.6258,10.7597,26214.178516049,0
+NUW.US,D,20111222,000000,10.7442,10.7813,10.7294,10.7813,34099.910718886,0
+NUW.US,D,20111223,000000,10.8214,10.8263,10.7607,10.7734,24298.487670923,0
+NUW.US,D,20111227,000000,10.8243,10.9279,10.749,10.8243,43551.538641897,0
+NUW.US,D,20111228,000000,10.8556,10.8947,10.7813,10.7813,27545.854693492,0
+NUW.US,D,20111229,000000,10.8155,10.8155,10.707,10.707,18437.885138852,0
+NUW.US,D,20111230,000000,10.7881,10.7881,10.616,10.6474,53895.041854258,0
+NUW.US,D,20120103,000000,10.7294,10.7294,10.5232,10.5779,55520.259554688,0
+NUW.US,D,20120104,000000,10.5779,10.6444,10.5662,10.5906,18948.258727597,0
+NUW.US,D,20120105,000000,10.6395,10.6395,10.5836,10.6308,20980.547947706,0
+NUW.US,D,20120106,000000,10.6444,10.7012,10.6395,10.7012,26872.857055428,0
+NUW.US,D,20120109,000000,10.708,10.7442,10.6444,10.6796,34318.788370171,0
+NUW.US,D,20120110,000000,10.7442,10.7442,10.6198,10.6679,40470.8868397,0
+NUW.US,D,20120111,000000,10.6786,10.6786,10.5926,10.5996,57866.546153043,0
+NUW.US,D,20120112,000000,10.6512,10.7002,10.6188,10.6248,44695.020950947,0
+NUW.US,D,20120113,000000,10.6796,10.7012,10.614,10.6747,22726.45519417,0
+NUW.US,D,20120117,000000,10.7265,10.7265,10.664,10.7108,26840.127687013,0
+NUW.US,D,20120118,000000,10.7372,10.7558,10.6952,10.7558,33449.414521608,0
+NUW.US,D,20120119,000000,10.7216,10.7558,10.6747,10.6952,45548.030115302,0
+NUW.US,D,20120120,000000,10.7294,10.7607,10.6747,10.7577,41964.164273701,0
+NUW.US,D,20120123,000000,10.7676,10.8029,10.7294,10.7949,40348.151708138,0
+NUW.US,D,20120124,000000,10.7577,10.8086,10.7577,10.7891,23818.797865069,0
+NUW.US,D,20120125,000000,10.8086,10.8448,10.7734,10.8398,41446.631135614,0
+NUW.US,D,20120126,000000,10.8507,10.9445,10.8507,10.9201,56171.778544727,0
+NUW.US,D,20120127,000000,10.9445,11.1245,10.9367,10.9367,35313.965728583,0
+NUW.US,D,20120130,000000,10.9718,11.1087,10.9651,11.0248,40210.074685131,0
+NUW.US,D,20120131,000000,11.0962,11.0962,10.9905,11.0109,44420.912490459,0
+NUW.US,D,20120201,000000,11.1235,11.1527,10.9651,10.9718,56844.776182791,0
+NUW.US,D,20120202,000000,10.9718,11.0041,10.9367,10.9915,30635.711630558,0
+NUW.US,D,20120203,000000,11.0109,11.0109,10.9367,10.9367,37845.377817042,0
+NUW.US,D,20120206,000000,10.9915,11.0013,10.8957,10.9495,30901.637748942,0
+NUW.US,D,20120207,000000,10.9709,10.9767,10.8761,10.9435,37187.722070425,0
+NUW.US,D,20120208,000000,10.9435,10.9787,10.8761,10.9563,33163.032547967,0
+NUW.US,D,20120209,000000,11.0013,11.0833,10.9787,11.0109,35783.427606806,0
+NUW.US,D,20120210,000000,11.0159,11.3571,10.9787,11.1809,102576.90899541,0
+NUW.US,D,20120213,000000,11.1676,11.3941,11.1165,11.1165,62873.116727995,0
+NUW.US,D,20120214,000000,11.1372,11.1372,10.8448,10.8448,103922.90427156,0
+NUW.US,D,20120215,000000,10.8253,10.9113,10.8155,10.877,55964.151613835,0
+NUW.US,D,20120216,000000,10.877,10.9915,10.8566,10.9241,70614.635151247,0
+NUW.US,D,20120217,000000,10.9113,11.0109,10.8643,10.9495,34233.89657084,0
+NUW.US,D,20120221,000000,11.0013,11.1577,10.9573,11.0511,48681.867141175,0
+NUW.US,D,20120222,000000,11.0384,11.1627,10.9767,11.1314,38302.56618211,0
+NUW.US,D,20120223,000000,11.1949,11.2261,11.0639,11.0893,44582.513747016,0
+NUW.US,D,20120224,000000,11.1245,11.1527,11.0639,11.0754,60414.32292571,0
+NUW.US,D,20120227,000000,11.1411,11.1809,11.0962,11.1809,26253.044641042,0
+NUW.US,D,20120228,000000,11.1809,11.2191,11.1809,11.2057,28657.630426889,0
+NUW.US,D,20120229,000000,11.2271,11.2331,11.1809,11.2018,31822.151235655,0
+NUW.US,D,20120301,000000,11.2712,11.2712,11.1314,11.1627,56691.357268338,0
+NUW.US,D,20120302,000000,11.2085,11.2409,11.1829,11.2028,31796.581416579,0
+NUW.US,D,20120305,000000,11.2018,11.2018,11.0159,11.0238,54670.318768623,0
+NUW.US,D,20120306,000000,11.0169,11.0392,10.6766,10.6766,117482.06793084,0
+NUW.US,D,20120307,000000,10.6982,10.7647,10.4468,10.4578,202844.35193199,0
+NUW.US,D,20120308,000000,10.5103,10.5866,10.4761,10.5866,76151.012377442,0
+NUW.US,D,20120309,000000,10.6092,10.6776,10.5691,10.5876,85093.289504471,0
+NUW.US,D,20120312,000000,10.5691,10.6043,10.5691,10.6043,90020.082243911,0
+NUW.US,D,20120313,000000,10.5916,10.6092,10.477,10.5624,60890.944353273,0
+NUW.US,D,20120314,000000,10.5122,10.5428,10.3705,10.3863,71016.592707112,0
+NUW.US,D,20120315,000000,10.3314,10.3601,10.18,10.2611,145373.62657823,0
+NUW.US,D,20120316,000000,10.2554,10.2554,9.98263,10.0283,144792.68028884,0
+NUW.US,D,20120319,000000,10.0283,10.305,9.99599,10.2024,95515.547759585,0
+NUW.US,D,20120320,000000,10.2024,10.2915,10.2024,10.2336,51409.655440134,0
+NUW.US,D,20120321,000000,10.2336,10.2972,10.2336,10.2797,33617.152534745,0
+NUW.US,D,20120322,000000,10.2837,10.3314,10.1214,10.1517,56910.234919623,0
+NUW.US,D,20120323,000000,10.1546,10.3541,10.1546,10.3541,50491.187538947,0
+NUW.US,D,20120326,000000,10.3705,10.3933,10.2611,10.2797,61328.699655842,0
+NUW.US,D,20120327,000000,10.2972,10.2972,10.1937,10.2972,56048.020620402,0
+NUW.US,D,20120328,000000,10.3601,10.3601,10.311,10.3189,25975.867802266,0
+NUW.US,D,20120329,000000,10.3784,10.3784,10.2837,10.3647,38298.475011057,0
+NUW.US,D,20120330,000000,10.2991,10.4018,10.2991,10.3824,49914.332420607,0
+NUW.US,D,20120402,000000,10.4096,10.4225,10.3647,10.3647,28237.26260129,0
+NUW.US,D,20120403,000000,10.4096,10.4399,10.3492,10.3541,51778.883627582,0
+NUW.US,D,20120404,000000,10.4116,10.4245,10.2748,10.4116,55727.886485579,0
+NUW.US,D,20120405,000000,10.4116,10.4438,10.3943,10.4057,25962.571496347,0
+NUW.US,D,20120409,000000,10.4578,10.4694,10.3971,10.4528,31863.062946174,0
+NUW.US,D,20120410,000000,10.4636,10.4694,10.303,10.3492,74531.931433591,0
+NUW.US,D,20120411,000000,10.3764,10.4096,10.3492,10.3764,29278.465634037,0
+NUW.US,D,20120412,000000,10.4225,10.4636,10.2886,10.309,50661.993930372,0
+NUW.US,D,20120413,000000,10.3492,10.3492,10.309,10.3239,31587.931692923,0
+NUW.US,D,20120416,000000,10.3541,10.4176,10.309,10.3971,82466.757689053,0
+NUW.US,D,20120417,000000,10.3561,10.4245,10.3561,10.3794,36056.513274532,0
+NUW.US,D,20120418,000000,10.3913,10.4694,10.3647,10.4096,62275.805754394,0
+NUW.US,D,20120419,000000,10.4096,10.5026,10.4096,10.4959,37253.180807257,0
+NUW.US,D,20120420,000000,10.4988,10.5202,10.3714,10.4057,46278.304148091,0
+NUW.US,D,20120423,000000,10.4096,10.49,10.4096,10.482,52787.357291913,0
+NUW.US,D,20120424,000000,10.4399,10.49,10.4225,10.4468,31145.062426538,0
+NUW.US,D,20120425,000000,10.4761,10.5026,10.4176,10.4468,67642.399381928,0
+NUW.US,D,20120426,000000,10.49,10.5474,10.482,10.5311,51247.031390815,0
+NUW.US,D,20120427,000000,10.5574,10.5574,10.5339,10.5398,13064.131961977,0
+NUW.US,D,20120430,000000,10.5604,10.6228,10.5534,10.6228,45184.938684432,0
+NUW.US,D,20120501,000000,10.661,10.661,10.576,10.576,88331.451392176,0
+NUW.US,D,20120502,000000,10.616,10.6268,10.5544,10.5671,39576.965964825,0
+NUW.US,D,20120503,000000,10.5574,10.6258,10.5514,10.5701,43424.712339283,0
+NUW.US,D,20120504,000000,10.6131,10.6385,10.576,10.6385,31236.090982447,0
+NUW.US,D,20120507,000000,10.6337,10.7148,10.6337,10.702,29994.420568147,0
+NUW.US,D,20120508,000000,10.661,10.75,10.6434,10.7461,42150.312556568,0
+NUW.US,D,20120509,000000,10.6883,10.8056,10.6883,10.7774,40908.642142268,0
+NUW.US,D,20120510,000000,10.8263,10.878,10.8165,10.878,60652.633639492,0
+NUW.US,D,20120511,000000,10.9211,10.9709,10.9083,10.9709,58376.919741784,0
+NUW.US,D,20120514,000000,10.9757,10.9905,10.9485,10.9709,51512.957509198,0
+NUW.US,D,20120515,000000,10.9787,11.0041,10.9631,11.0041,56572.713307829,0
+NUW.US,D,20120516,000000,11.0375,11.0375,10.9631,10.9955,42609.546507161,0
+NUW.US,D,20120517,000000,11.0159,11.0375,10.9837,11.0375,28278.17431181,0
+NUW.US,D,20120518,000000,11.0511,11.1421,11.0109,11.0581,54922.948581087,0
+NUW.US,D,20120521,000000,11.1097,11.1372,11.0717,11.1175,47957.729864962,0
+NUW.US,D,20120522,000000,11.1175,11.1421,11.1097,11.1372,32306.955005321,0
+NUW.US,D,20120523,000000,11.1421,11.1686,11.1097,11.1175,21983.907648223,0
+NUW.US,D,20120524,000000,11.2603,11.2603,11.1097,11.1175,36950.434149404,0
+NUW.US,D,20120525,000000,11.1753,11.1819,11.1175,11.1753,13781.109688851,0
+NUW.US,D,20120529,000000,11.2533,11.2895,11.2076,11.2291,24028.470381488,0
+NUW.US,D,20120530,000000,11.2895,11.2895,11.1753,11.2076,29299.94428206,0
+NUW.US,D,20120531,000000,11.2663,11.2945,11.1753,11.2067,47547.589966995,0
+NUW.US,D,20120601,000000,11.2712,11.3015,11.0501,11.0501,48318.775710305,0
+NUW.US,D,20120604,000000,11.102,11.102,10.9269,10.9269,34171.506212297,0
+NUW.US,D,20120605,000000,10.9857,10.9857,10.8947,10.9651,65167.240895435,0
+NUW.US,D,20120606,000000,11.0013,11.0461,10.9797,11.0041,14066.468869731,0
+NUW.US,D,20120607,000000,11.0402,11.0402,10.8693,10.881,69121.357717246,0
+NUW.US,D,20120608,000000,10.9593,10.9807,10.9201,10.9807,24381.333884727,0
+NUW.US,D,20120611,000000,11.0219,11.0422,10.9935,11.0219,27047.754617904,0
+NUW.US,D,20120612,000000,11.0219,11.0551,10.9935,11.0551,30932.321531831,0
+NUW.US,D,20120613,000000,11.0933,11.1362,11.0619,11.1304,27041.617861326,0
+NUW.US,D,20120614,000000,11.1401,11.1666,11.0129,11.0551,55586.741084285,0
+NUW.US,D,20120615,000000,11.1627,11.1627,10.9309,10.9524,54128.238604224,0
+NUW.US,D,20120618,000000,10.9787,10.9807,10.8585,10.9142,60363.183287559,0
+NUW.US,D,20120619,000000,10.9455,11.1225,10.9396,11.0933,78608.783386965,0
+NUW.US,D,20120620,000000,11.1001,11.1001,10.878,10.8976,108691.16413272,0
+NUW.US,D,20120621,000000,10.9455,11.1078,10.8722,11.0619,85240.571662347,0
+NUW.US,D,20120622,000000,11.1125,11.1285,10.9767,10.9797,81177.016014893,0
+NUW.US,D,20120625,000000,11.0032,11.0032,10.8663,10.885,54545.538051536,0
+NUW.US,D,20120626,000000,10.9396,10.9396,10.8263,10.8331,80032.510913079,0
+NUW.US,D,20120627,000000,10.8398,10.8585,10.8086,10.8086,93409.61746054,0
+NUW.US,D,20120628,000000,10.8585,10.9201,10.8086,10.9201,45319.94732915,0
+NUW.US,D,20120629,000000,10.9309,11.0287,10.9201,11.0287,33891.26099523,0
+NUW.US,D,20120702,000000,11.0698,11.1001,11.0032,11.0933,46474.680358593,0
+NUW.US,D,20120703,000000,11.1001,11.1155,11.0355,11.1155,17350.65643177,0
+NUW.US,D,20120705,000000,11.1125,11.1125,11.0783,11.0853,15465.649369533,0
+NUW.US,D,20120706,000000,11.0179,11.1507,11.0179,11.1343,30012.830837882,0
+NUW.US,D,20120709,000000,11.1507,11.1617,11.1457,11.1617,33359.408758464,0
+NUW.US,D,20120710,000000,11.1724,11.2181,11.1343,11.1343,32069.667084303,0
+NUW.US,D,20120711,000000,11.2048,11.2181,11.1507,11.1557,34481.412419491,0
+NUW.US,D,20120712,000000,11.0991,11.1343,11.0745,11.1215,23245.011125018,0
+NUW.US,D,20120713,000000,11.1457,11.1859,11.105,11.1791,12778.772781096,0
+NUW.US,D,20120716,000000,11.2251,11.2495,11.1557,11.2321,21978.793684408,0
+NUW.US,D,20120717,000000,11.281,11.5107,11.2742,11.3219,42763.988214376,0
+NUW.US,D,20120718,000000,11.3533,11.3533,11.238,11.2742,35551.253649602,0
+NUW.US,D,20120719,000000,11.2573,11.2935,11.2048,11.2048,34057.976215602,0
+NUW.US,D,20120720,000000,11.2712,11.2857,11.1989,11.238,16880.171760783,0
+NUW.US,D,20120723,000000,11.2573,11.3533,11.238,11.2573,40996.60231989,0
+NUW.US,D,20120724,000000,11.2573,11.2742,11.1791,11.2573,29953.508857627,0
+NUW.US,D,20120725,000000,11.2115,11.4353,11.2115,11.4353,42129.856701308,0
+NUW.US,D,20120726,000000,11.4413,11.4862,11.3689,11.4353,28624.901058472,0
+NUW.US,D,20120727,000000,11.4784,11.4784,11.2438,11.3219,60011.342577081,0
+NUW.US,D,20120730,000000,11.3327,11.3327,11.2438,11.3064,34066.158557705,0
+NUW.US,D,20120731,000000,11.3533,11.4471,11.3142,11.3816,48429.237328711,0
+NUW.US,D,20120801,000000,11.3277,11.453,11.3277,11.4197,47635.550144613,0
+NUW.US,D,20120802,000000,11.4471,11.4675,11.4021,11.4608,38987.837333329,0
+NUW.US,D,20120803,000000,11.4735,11.6231,11.4735,11.5399,31616.569890288,0
+NUW.US,D,20120806,000000,11.5399,11.6808,11.5322,11.673,28365.111696665,0
+NUW.US,D,20120807,000000,11.7229,11.7482,11.5399,11.5957,33056.662100612,0
+NUW.US,D,20120808,000000,11.5957,11.6591,11.4862,11.584,35076.677807564,0
+NUW.US,D,20120809,000000,11.6563,11.7003,11.5399,11.6485,25961.548703583,0
+NUW.US,D,20120810,000000,11.6563,11.7003,11.453,11.453,44032.251240514,0
+NUW.US,D,20120813,000000,11.4071,11.5381,11.2905,11.3257,41097.858803426,0
+NUW.US,D,20120814,000000,11.3629,11.4589,11.2985,11.3035,53609.682673378,0
+NUW.US,D,20120815,000000,11.3035,11.3669,11.3035,11.3189,15800.102603039,0
+NUW.US,D,20120816,000000,11.3855,11.4071,11.3189,11.3189,23722.655345346,0
+NUW.US,D,20120817,000000,11.3855,11.3855,11.3189,11.3445,30817.768742374,0
+NUW.US,D,20120820,000000,11.3855,11.4237,11.3669,11.3941,30076.243989188,0
+NUW.US,D,20120821,000000,11.4323,11.4323,11.2162,11.2162,29447.226439935,0
+NUW.US,D,20120822,000000,11.2613,11.2613,11.0823,11.1324,46988.122325624,0
+NUW.US,D,20120823,000000,11.1949,11.236,11.1467,11.2231,43401.188105735,0
+NUW.US,D,20120824,000000,11.2553,11.2722,11.2085,11.2613,22707.022131673,0
+NUW.US,D,20120827,000000,11.2905,11.2985,11.1909,11.2985,32681.297156586,0
+NUW.US,D,20120828,000000,11.2693,11.3377,11.0952,11.1753,54484.170485754,0
+NUW.US,D,20120829,000000,11.2162,11.2301,11.1324,11.1753,57807.224172787,0
+NUW.US,D,20120830,000000,11.1753,11.2409,11.1577,11.2301,23459.79760525,0
+NUW.US,D,20120831,000000,11.2693,11.3307,11.2028,11.3307,24061.199749904,0
+NUW.US,D,20120904,000000,11.3669,11.4129,11.2162,11.3571,37632.636922337,0
+NUW.US,D,20120905,000000,11.4188,11.451,11.3629,11.4323,28952.194742636,0
+NUW.US,D,20120906,000000,11.4451,11.4901,11.4071,11.4129,52666.667745879,0
+NUW.US,D,20120907,000000,11.4129,11.4715,11.4001,11.4656,24569.527753119,0
+NUW.US,D,20120910,000000,11.4715,11.4842,11.3855,11.4001,39217.965705008,0
+NUW.US,D,20120911,000000,11.3669,11.4842,11.3669,11.4842,33083.254712449,0
+NUW.US,D,20120912,000000,11.4628,11.5429,11.4628,11.5429,20398.578865551,0
+NUW.US,D,20120913,000000,11.5429,11.5684,11.4491,11.5684,59725.9833962,0
+NUW.US,D,20120914,000000,11.5684,11.5761,11.4695,11.5213,23170.347253318,0
+NUW.US,D,20120917,000000,11.5213,11.5213,11.4442,11.4442,7849.9344561322,0
+NUW.US,D,20120918,000000,11.4871,11.5927,11.4695,11.5927,30526.272804914,0
+NUW.US,D,20120919,000000,11.5761,11.7551,11.5684,11.6211,57629.258232023,0
+NUW.US,D,20120920,000000,11.6924,11.7805,11.6269,11.7727,70785.441542671,0
+NUW.US,D,20120921,000000,11.8059,11.8059,11.6075,11.6924,58312.483797715,0
+NUW.US,D,20120924,000000,11.6924,11.7257,11.6534,11.6534,21634.11252327,0
+NUW.US,D,20120925,000000,11.6534,11.6993,11.6075,11.6581,38460.076267615,0
+NUW.US,D,20120926,000000,11.6993,11.8118,11.6408,11.7727,73703.469295548,0
+NUW.US,D,20120927,000000,11.7052,11.7854,11.7052,11.7854,13107.089258024,0
+NUW.US,D,20120928,000000,11.8558,11.8645,11.7551,11.7618,36015.601564012,0
+NUW.US,D,20121001,000000,11.7854,11.8371,11.7618,11.7618,36999.52820203,0
+NUW.US,D,20121002,000000,11.8177,11.8371,11.6211,11.6408,21464.328924611,0
+NUW.US,D,20121003,000000,11.6269,11.7473,11.5997,11.7404,39873.5758661,0
+NUW.US,D,20121004,000000,11.7257,11.7257,11.6456,11.6534,19798.199513662,0
+NUW.US,D,20121005,000000,11.6075,12.0005,11.6075,11.8371,54118.010676594,0
+NUW.US,D,20121008,000000,11.9046,11.9046,11.8118,11.8713,22158.805210698,0
+NUW.US,D,20121009,000000,11.9438,11.9438,11.7473,11.7551,24593.05198667,0
+NUW.US,D,20121010,000000,11.7473,11.7677,11.677,11.7618,31485.652416622,0
+NUW.US,D,20121011,000000,11.7315,11.7647,11.716,11.716,22836.916812577,0
+NUW.US,D,20121012,000000,11.716,11.7315,11.6378,11.6437,18027.745240884,0
+NUW.US,D,20121015,000000,11.6504,11.6818,11.6191,11.6191,12397.271080491,0
+NUW.US,D,20121016,000000,11.6239,11.6378,11.497,11.5293,64596.522533673,0
+NUW.US,D,20121017,000000,11.5595,11.7092,11.5409,11.6378,66580.74049392,0
+NUW.US,D,20121018,000000,11.676,11.7599,11.5977,11.7395,25670.052766125,0
+NUW.US,D,20121019,000000,11.7647,11.7647,11.6895,11.6895,19536.36456633,0
+NUW.US,D,20121022,000000,11.718,11.7903,11.7092,11.7697,35884.684090346,0
+NUW.US,D,20121023,000000,11.8099,11.8371,11.6818,11.8167,41794.38067504,0
+NUW.US,D,20121024,000000,11.8703,11.9036,11.8099,11.8626,37574.337734842,0
+NUW.US,D,20121025,000000,11.9036,11.9331,11.7776,11.7776,47463.720960427,0
+NUW.US,D,20121026,000000,11.8303,11.9634,11.8303,11.9634,35697.513014712,0
+NUW.US,D,20121031,000000,11.9272,12.0913,11.8539,11.9331,48851.650739837,0
+NUW.US,D,20121101,000000,11.89,12.1119,11.89,11.9995,47095.51556574,0
+NUW.US,D,20121102,000000,12.0699,12.0699,11.8226,11.8303,39030.794629376,0
+NUW.US,D,20121105,000000,11.9331,11.9702,11.8303,11.8421,41560.161132309,0
+NUW.US,D,20121106,000000,11.9272,11.9272,11.676,11.716,67343.743895128,0
+NUW.US,D,20121107,000000,11.7247,11.8226,11.7247,11.7903,35626.940314065,0
+NUW.US,D,20121108,000000,11.7903,11.8626,11.7697,11.8539,52942.821791892,0
+NUW.US,D,20121109,000000,11.8167,11.9506,11.7315,11.8099,48152.060489934,0
+NUW.US,D,20121112,000000,11.8029,12.0054,11.7844,11.8226,37887.312320327,0
+NUW.US,D,20121113,000000,11.9125,11.9125,11.717,11.7285,71762.208631348,0
+NUW.US,D,20121114,000000,11.7003,11.8275,11.7003,11.7492,40210.074685131,0
+NUW.US,D,20121115,000000,11.8079,11.8157,11.4881,11.5145,57847.113090544,0
+NUW.US,D,20121116,000000,11.7434,11.7884,11.6553,11.7884,49393.730904234,0
+NUW.US,D,20121119,000000,11.8351,12.0309,11.8351,11.974,73841.546318556,0
+NUW.US,D,20121120,000000,11.9907,12.2459,11.9359,12.2,65532.37791183,0
+NUW.US,D,20121121,000000,12.24,12.24,12.1237,12.1813,30345.238485861,0
+NUW.US,D,20121123,000000,12.24,12.24,12.2127,12.2332,22164.941967275,0
+NUW.US,D,20121126,000000,12.24,12.3543,12.0464,12.3543,54132.329775277,0
+NUW.US,D,20121127,000000,12.2595,12.3857,12.1295,12.2332,55883.350985556,0
+NUW.US,D,20121128,000000,12.24,12.24,12.0679,12.24,65376.913411853,0
+NUW.US,D,20121129,000000,12.24,12.3056,12.1941,12.3056,46705.831523033,0
+NUW.US,D,20121130,000000,12.2811,12.4247,12.2,12.3201,53317.163943156,0
+NUW.US,D,20121203,000000,12.3417,12.4181,12.0767,12.0767,54841.125160047,0
+NUW.US,D,20121204,000000,12.1295,12.1813,12.0767,12.1295,37404.554136184,0
+NUW.US,D,20121205,000000,12.2,12.2058,12.0092,12.0905,43159.809013664,0
+NUW.US,D,20121206,000000,12.1295,12.2058,12.0092,12.1941,59837.467807369,0
+NUW.US,D,20121207,000000,12.1891,12.1891,12.0092,12.018,31862.040153411,0
+NUW.US,D,20121210,000000,12.0905,12.2127,11.9907,12.0396,67395.906326042,0
+NUW.US,D,20121211,000000,12.111,12.1197,11.9321,12.0309,32694.593462504,0
+NUW.US,D,20121212,000000,12.0367,12.1335,11.6895,11.7257,119703.5738121,0
+NUW.US,D,20121213,000000,11.8431,11.8548,11.6036,11.7903,70493.945605212,0
+NUW.US,D,20121214,000000,11.8431,11.8431,11.6671,11.8108,52256.527847909,0
+NUW.US,D,20121217,000000,11.7657,11.7657,11.45,11.5293,64569.929921835,0
+NUW.US,D,20121218,000000,11.5233,11.5233,11.2712,11.5027,92555.585503423,0
+NUW.US,D,20121219,000000,11.5233,11.716,11.5165,11.7023,36316.302636336,0
+NUW.US,D,20121220,000000,11.7599,11.8167,11.716,11.8167,21662.750720636,0
+NUW.US,D,20121221,000000,11.8167,11.8431,11.6114,11.6563,82761.322004801,0
+NUW.US,D,20121224,000000,11.716,11.718,11.5233,11.6231,24557.254239965,0
+NUW.US,D,20121226,000000,11.539,11.6182,11.4442,11.4442,58043.489301042,0
+NUW.US,D,20121227,000000,11.4119,11.4442,11.3084,11.3484,73965.30424288,0
+NUW.US,D,20121228,000000,11.3084,11.4383,11.2115,11.3162,72628.514101621,0
+NUW.US,D,20121231,000000,11.4178,11.4901,11.2181,11.3609,47110.857457186,0
+NUW.US,D,20130102,000000,11.4901,11.7257,11.4901,11.716,32739.596344077,0
+NUW.US,D,20130103,000000,11.7961,11.7961,11.5907,11.6601,60046.117531024,0
+NUW.US,D,20130104,000000,11.7092,11.7903,11.7092,11.7854,21734.346214047,0
+NUW.US,D,20130107,000000,11.8371,11.8431,11.6973,11.7854,39619.92326087,0
+NUW.US,D,20130108,000000,11.8049,11.8246,11.6437,11.6973,61940.329728125,0
+NUW.US,D,20130109,000000,11.7464,11.7599,11.676,11.6895,51985.487765711,0
+NUW.US,D,20130110,000000,11.7325,11.8108,11.6563,11.7657,43526.991615586,0
+NUW.US,D,20130111,000000,11.8089,11.8539,11.7502,11.8157,31902.951863931,0
+NUW.US,D,20130114,000000,11.8539,11.8539,11.717,11.7237,28329.313949961,0
+NUW.US,D,20130115,000000,11.7365,11.7365,11.5263,11.5869,60417.391303998,0
+NUW.US,D,20130116,000000,11.5869,11.6591,11.5263,11.6591,56673.969791367,0
+NUW.US,D,20130117,000000,11.717,11.759,11.6953,11.7237,79844.317044685,0
+NUW.US,D,20130118,000000,11.759,11.8089,11.7082,11.7884,54119.033469359,0
+NUW.US,D,20130122,000000,11.8216,11.8539,11.759,11.7942,53502.28943326,0
+NUW.US,D,20130123,000000,11.8293,11.8361,11.759,11.8157,64174.109122548,0
+NUW.US,D,20130124,000000,11.7647,11.8479,11.7647,11.8479,42844.788842654,0
+NUW.US,D,20130125,000000,11.8626,11.8703,11.7082,11.759,64075.9210173,0
+NUW.US,D,20130128,000000,11.7687,11.7687,11.6591,11.6591,43711.094312926,0
+NUW.US,D,20130129,000000,11.6953,11.7365,11.6221,11.6427,69059.990151465,0
+NUW.US,D,20130130,000000,11.6661,11.7295,11.6591,11.7295,37420.918820392,0
+NUW.US,D,20130131,000000,11.6857,11.7003,11.6085,11.6661,55199.102627101,0
+NUW.US,D,20130201,000000,11.7003,11.714,11.5937,11.6016,34393.452241871,0
+NUW.US,D,20130204,000000,11.6465,11.6591,11.58,11.6339,45054.021210766,0
+NUW.US,D,20130205,000000,11.6339,11.6427,11.5937,11.6427,35285.327531218,0
+NUW.US,D,20130206,000000,11.6339,11.6591,11.6269,11.6427,44154.986372075,0
+NUW.US,D,20130207,000000,11.6427,11.6798,11.6427,11.6798,44605.015187803,0
+NUW.US,D,20130208,000000,11.6553,11.6857,11.6269,11.6339,19880.022934703,0
+NUW.US,D,20130211,000000,11.6857,11.6857,11.6427,11.6591,33532.260735413,0
+NUW.US,D,20130212,000000,11.6465,11.6591,11.6152,11.6553,24369.06037157,0
+NUW.US,D,20130213,000000,11.6534,11.6993,11.6319,11.6534,26376.802565367,0
+NUW.US,D,20130214,000000,11.6319,11.6319,11.5253,11.5409,35461.247886458,0
+NUW.US,D,20130215,000000,11.5409,11.5781,11.5107,11.5733,22793.95951653,0
+NUW.US,D,20130219,000000,11.5781,11.6211,11.5322,11.6211,17537.8275074,0
+NUW.US,D,20130220,000000,11.5781,11.677,11.5781,11.677,27579.606854672,0
+NUW.US,D,20130221,000000,11.6641,11.6993,11.6211,11.6581,25199.568095139,0
+NUW.US,D,20130222,000000,11.6456,11.6993,11.6319,11.6398,21805.941707458,0
+NUW.US,D,20130225,000000,11.6924,11.7062,11.6132,11.6534,35074.632222038,0
+NUW.US,D,20130226,000000,11.6837,11.6837,11.6259,11.6581,30044.537413536,0
+NUW.US,D,20130227,000000,11.6319,11.6993,11.6259,11.6993,18320.263971107,0
+NUW.US,D,20130228,000000,11.6993,11.6993,11.6534,11.67,11133.099225407,0
+NUW.US,D,20130301,000000,11.7062,11.717,11.677,11.717,23390.247697366,0
+NUW.US,D,20130304,000000,11.7355,11.7355,11.6641,11.6641,18713.016392104,0
+NUW.US,D,20130305,000000,11.7062,11.7062,11.67,11.6924,20878.268671405,0
+NUW.US,D,20130306,000000,11.713,11.7482,11.6641,11.7482,22313.246917913,0
+NUW.US,D,20130307,000000,11.7424,11.7424,11.6534,11.6993,20894.633355612,0
+NUW.US,D,20130308,000000,11.5781,11.6211,11.3609,11.5674,100801.34075884,0
+NUW.US,D,20130311,000000,11.5468,11.6056,11.3649,11.4237,34805.637725365,0
+NUW.US,D,20130312,000000,11.4001,11.4665,11.3074,11.3162,49238.266404256,0
+NUW.US,D,20130313,000000,11.3758,11.3758,11.2076,11.279,27163.330200126,0
+NUW.US,D,20130314,000000,11.2221,11.2553,10.9093,11.0441,146484.37951886,0
+NUW.US,D,20130315,000000,11.1343,11.1457,10.9025,10.9093,141156.65201633,0
+NUW.US,D,20130318,000000,10.8458,11.2409,10.8458,11.236,81288.500426061,0
+NUW.US,D,20130319,000000,11.236,11.2693,11.1382,11.2018,39450.139662211,0
+NUW.US,D,20130320,000000,11.1753,11.2995,11.1753,11.2995,63885.681563377,0
+NUW.US,D,20130321,000000,11.3045,11.3542,11.1753,11.1753,73227.870660747,0
+NUW.US,D,20130322,000000,11.1656,11.236,11.1343,11.236,40705.106382431,0
+NUW.US,D,20130325,000000,11.2291,11.2467,11.1343,11.236,42146.221385515,0
+NUW.US,D,20130326,000000,11.2291,11.2693,11.1627,11.2076,50777.569512591,0
+NUW.US,D,20130327,000000,11.2467,11.2613,11.1949,11.2076,29296.875903771,0
+NUW.US,D,20130328,000000,11.2613,11.3132,11.2221,11.2847,25287.528272757,0
+NUW.US,D,20130401,000000,11.3277,11.3699,11.2722,11.3045,57685.511833987,0
+NUW.US,D,20130402,000000,11.3132,11.3639,11.2467,11.3209,45473.3662436,0
+NUW.US,D,20130403,000000,11.3406,11.4705,11.2693,11.4109,84251.531060512,0
+NUW.US,D,20130404,000000,11.4109,11.4579,11.2847,11.3758,68192.66188843,0
+NUW.US,D,20130405,000000,11.4041,11.4774,11.3758,11.4041,33435.095422927,0
+NUW.US,D,20130408,000000,11.4109,11.4158,11.3045,11.3406,34051.839459024,0
+NUW.US,D,20130409,000000,11.3904,11.3904,11.3209,11.3542,25536.066914169,0
+NUW.US,D,20130410,000000,11.3277,11.4579,11.3045,11.4373,44985.494095644,0
+NUW.US,D,20130411,000000,11.4941,11.4941,11.4197,11.4549,29949.417686575,0
+NUW.US,D,20130412,000000,11.4755,11.4941,11.4276,11.4618,43737.686924766,0
+NUW.US,D,20130415,000000,11.4755,11.4871,11.4139,11.4197,30765.60631146,0
+NUW.US,D,20130416,000000,11.4549,11.4823,11.3093,11.3181,59916.222850121,0
+NUW.US,D,20130417,000000,11.3816,11.4091,11.3571,11.3875,29380.744910339,0
+NUW.US,D,20130418,000000,11.3571,11.4363,11.276,11.2895,40586.462421919,0
+NUW.US,D,20130419,000000,11.2965,11.3571,11.2965,11.3504,22635.426638263,0
+NUW.US,D,20130422,000000,11.3629,11.4363,11.3181,11.4197,37562.064221688,0
+NUW.US,D,20130423,000000,11.4423,11.5077,11.4363,11.5077,36611.889744849,0
+NUW.US,D,20130424,000000,11.4618,11.4755,11.3035,11.4021,44676.610681213,0
+NUW.US,D,20130425,000000,11.4491,11.4549,11.4091,11.4423,23024.087888206,0
+NUW.US,D,20130426,000000,11.4139,11.4871,11.3961,11.4021,24127.681279499,0
+NUW.US,D,20130429,000000,11.3875,11.4823,11.3816,11.4363,26870.811469902,0
+NUW.US,D,20130430,000000,11.5077,11.5371,11.4197,11.4941,49451.007298963,0
+NUW.US,D,20130501,000000,11.5439,11.5704,11.5145,11.5145,42925.589470934,0
+NUW.US,D,20130502,000000,11.5575,11.5575,11.4941,11.5273,30314.554702972,0
+NUW.US,D,20130503,000000,11.4871,11.5771,11.4823,11.5771,38918.287425444,0
+NUW.US,D,20130506,000000,11.583,11.6504,11.5704,11.6182,29598.599768861,0
+NUW.US,D,20130507,000000,11.5957,11.7102,11.5957,11.7102,33542.488663042,0
+NUW.US,D,20130508,000000,11.676,11.6818,11.5897,11.5897,42799.785961081,0
+NUW.US,D,20130509,000000,11.5771,11.6611,11.5771,11.6611,32050.234021805,0
+NUW.US,D,20130510,000000,11.6611,11.6905,11.5771,11.6368,18823.478010511,0
+NUW.US,D,20130513,000000,11.5684,11.6591,11.4862,11.5253,60067.596179048,0
+NUW.US,D,20130514,000000,11.5419,11.5684,11.4784,11.499,48516.174713566,0
+NUW.US,D,20130515,000000,11.4735,11.5047,11.451,11.4608,42506.244438097,0
+NUW.US,D,20130516,000000,11.4911,11.6162,11.4784,11.5488,51477.159762493,0
+NUW.US,D,20130517,000000,11.5937,11.6162,11.5761,11.6085,46459.338467146,0
+NUW.US,D,20130520,000000,11.6162,11.6876,11.6162,11.6591,36666.097761288,0
+NUW.US,D,20130521,000000,11.6279,11.6563,11.5625,11.58,44921.058151573,0
+NUW.US,D,20130522,000000,11.6279,11.6279,11.5419,11.5555,37090.556757937,0
+NUW.US,D,20130523,000000,11.5302,11.6876,11.5302,11.6876,41619.483112563,0
+NUW.US,D,20130524,000000,11.674,11.674,11.6016,11.6085,46328.42099348,0
+NUW.US,D,20130528,000000,11.6221,11.6671,11.5126,11.5126,40032.108744366,0
+NUW.US,D,20130529,000000,11.4862,11.5625,11.2477,11.2623,81082.919080696,0
+NUW.US,D,20130530,000000,11.2623,11.4393,11.2291,11.236,74195.432614559,0
+NUW.US,D,20130531,000000,11.2905,11.2975,11.104,11.2038,59017.188011431,0
+NUW.US,D,20130603,000000,11.1949,11.1949,10.8722,10.9797,105062.29540956,0
+NUW.US,D,20130604,000000,10.9641,10.9641,10.8184,10.8859,79692.943715759,0
+NUW.US,D,20130605,000000,10.8927,11.0432,10.8859,11.0432,67359.085786575,0
+NUW.US,D,20130606,000000,10.9925,11.1343,10.9641,11.0754,37394.326208555,0
+NUW.US,D,20130607,000000,11.104,11.104,11.0023,11.0571,47022.897279566,0
+NUW.US,D,20130610,000000,11.0571,11.0629,10.9337,10.9718,55782.094502018,0
+NUW.US,D,20130611,000000,10.878,10.878,10.6328,10.6893,118772.83239776,0
+NUW.US,D,20130612,000000,10.6318,10.6796,10.4568,10.5026,120649.6571179,0
+NUW.US,D,20130613,000000,10.4568,10.6268,10.3189,10.615,125764.64372573,0
+NUW.US,D,20130614,000000,10.5701,10.7822,10.5654,10.6023,102749.76097238,0
+NUW.US,D,20130617,000000,10.6414,10.6414,10.489,10.5701,96400.263499591,0
+NUW.US,D,20130618,000000,10.532,10.5564,10.4636,10.532,111748.29170138,0
+NUW.US,D,20130619,000000,10.4959,10.5564,10.4959,10.5252,34620.51223526,0
+NUW.US,D,20130620,000000,10.4568,10.4674,10.305,10.3266,112310.82772103,0
+NUW.US,D,20130621,000000,10.2728,10.3266,10.2366,10.3189,136644.0903459,0
+NUW.US,D,20130624,000000,10.311,10.4245,9.99799,10.1565,165165.68933532,0
+NUW.US,D,20130625,000000,10.1731,10.2524,10.0205,10.1869,96608.913223247,0
+NUW.US,D,20130626,000000,10.2592,10.6092,10.1946,10.5836,120933.99350601,0
+NUW.US,D,20130627,000000,10.6414,10.7891,10.6414,10.747,75007.530068392,0
+NUW.US,D,20130628,000000,10.708,10.7168,10.489,10.5701,111714.53954019,0
+NUW.US,D,20130701,000000,10.6092,10.7402,10.5504,10.577,79302.236880288,0
+NUW.US,D,20130702,000000,10.6023,10.6738,10.5172,10.5172,110684.58722785,0
+NUW.US,D,20130703,000000,10.5172,10.6502,10.3638,10.4106,45669.742454098,0
+NUW.US,D,20130705,000000,10.3571,10.3571,10.1508,10.2524,53621.956186532,0
+NUW.US,D,20130708,000000,10.2837,10.3531,10.1946,10.2524,84304.716284188,0
+NUW.US,D,20130709,000000,10.2366,10.2837,10.1869,10.2366,89057.634253916,0
+NUW.US,D,20130710,000000,10.1418,10.2093,10.1007,10.1869,100096.63654512,0
+NUW.US,D,20130711,000000,10.2827,10.5103,10.2827,10.488,144791.65749606,0
+NUW.US,D,20130712,000000,10.4949,10.5103,10.4186,10.479,73891.663163944,0
+NUW.US,D,20130715,000000,10.4568,10.4617,10.3676,10.4294,48405.713095161,0
+NUW.US,D,20130716,000000,10.4186,10.4235,10.3472,10.3834,58702.167840424,0
+NUW.US,D,20130717,000000,10.4294,10.479,10.3561,10.4741,47043.353134828,0
+NUW.US,D,20130718,000000,10.5162,10.5162,10.4361,10.4949,25607.662407579,0
+NUW.US,D,20130719,000000,10.4741,10.4741,10.3472,10.3971,60311.020856645,0
+NUW.US,D,20130722,000000,10.3971,10.3971,10.2708,10.2708,87086.712599588,0
+NUW.US,D,20130723,000000,10.2708,10.3472,10.2708,10.3324,44676.610681213,0
+NUW.US,D,20130724,000000,10.2768,10.3521,10.2708,10.304,62627.646464871,0
+NUW.US,D,20130725,000000,10.2649,10.2649,10.1271,10.2004,107188.68156386,0
+NUW.US,D,20130726,000000,10.1771,10.2465,10.1271,10.2346,76759.574071436,0
+NUW.US,D,20130729,000000,10.2346,10.2505,10.1771,10.2465,39076.820303712,0
+NUW.US,D,20130730,000000,10.2004,10.3676,10.2004,10.3521,114872.92359238,0
+NUW.US,D,20130731,000000,10.2886,10.4361,10.1927,10.4186,123441.8813609,0
+NUW.US,D,20130801,000000,10.3561,10.4235,10.2573,10.304,72242.921229965,0
+NUW.US,D,20130802,000000,10.3521,10.4568,10.2649,10.304,78260.011054778,0
+NUW.US,D,20130805,000000,10.3628,10.3628,10.2406,10.2649,40476.000803514,0
+NUW.US,D,20130806,000000,10.1927,10.2172,10.0684,10.1623,94924.373542563,0
+NUW.US,D,20130807,000000,10.0909,10.1546,10.01,10.048,108359.77927751,0
+NUW.US,D,20130808,000000,10.0557,10.1271,10.0402,10.0909,63569.638599608,0
+NUW.US,D,20130809,000000,10.0402,10.0774,10.0402,10.0734,52307.667486059,0
+NUW.US,D,20130812,000000,10.048,10.1408,10.048,10.134,44077.254122087,0
+NUW.US,D,20130813,000000,10.1086,10.1086,9.96081,10.007,92425.69082252,0
+NUW.US,D,20130814,000000,9.95315,10.053,9.88263,9.95315,110567.98885287,0
+NUW.US,D,20130815,000000,9.95315,9.95315,9.8182,9.83774,83895.599178985,0
+NUW.US,D,20130816,000000,9.8182,9.8182,9.73219,9.78204,80744.374676138,0
+NUW.US,D,20130819,000000,9.75076,9.79965,9.69111,9.72435,74133.042256014,0
+NUW.US,D,20130820,000000,9.71165,9.84946,9.7048,9.84946,113111.67445448,0
+NUW.US,D,20130821,000000,9.78204,9.85927,9.78204,9.82898,118364.73808532,0
+NUW.US,D,20130822,000000,9.83774,9.98532,9.83774,9.98532,83355.564600113,0
+NUW.US,D,20130823,000000,9.98532,10.0949,9.90918,10.0949,127912.50852805,0
+NUW.US,D,20130826,000000,10.0382,10.1204,10.0215,10.0264,42325.210119044,0
+NUW.US,D,20130827,000000,10.0881,10.0881,10.0382,10.0764,61676.449195267,0
+NUW.US,D,20130828,000000,10.0452,10.0949,9.90918,9.9326,91454.037697656,0
+NUW.US,D,20130829,000000,9.91417,9.94639,9.84946,9.94154,39808.117129266,0
+NUW.US,D,20130830,000000,9.94639,9.96777,9.88263,9.95315,45113.34319102,0
+NUW.US,D,20130903,000000,9.95793,9.96579,9.84268,9.86322,44291.017809556,0
+NUW.US,D,20130904,000000,9.89248,9.91214,9.80946,9.87012,77217.785229266,0
+NUW.US,D,20130905,000000,9.84268,9.86322,9.80946,9.82113,37640.81926444,0
+NUW.US,D,20130906,000000,9.84268,9.91695,9.82113,9.89248,52363.921088026,0
+NUW.US,D,20130909,000000,9.85927,9.91417,9.85927,9.89445,65248.041523712,0
+NUW.US,D,20130910,000000,9.90632,9.93856,9.84749,9.91214,85323.417876149,0
+NUW.US,D,20130911,000000,9.90632,9.93162,9.85141,9.91214,92512.628207376,0
+NUW.US,D,20130912,000000,9.89248,9.97475,9.85141,9.89248,83475.231353384,0
+NUW.US,D,20130913,000000,9.85732,10.0322,9.85732,9.99021,64740.736313258,0
+NUW.US,D,20130916,000000,10.0804,10.132,10.0205,10.0754,45243.237871922,0
+NUW.US,D,20130917,000000,10.0587,10.132,10.0587,10.1252,57643.577330705,0
+NUW.US,D,20130918,000000,10.1017,10.3521,10.051,10.3372,97998.888588182,0
+NUW.US,D,20130919,000000,10.3305,10.3734,10.2554,10.302,46380.583424394,0
+NUW.US,D,20130920,000000,10.3561,10.3561,10.2054,10.2162,70295.523809186,0
+NUW.US,D,20130923,000000,10.2554,10.3521,10.2396,10.2435,56069.499268425,0
+NUW.US,D,20130924,000000,10.2621,10.3372,10.2621,10.302,57496.295172831,0
+NUW.US,D,20130925,000000,10.2621,10.2924,10.2316,10.2867,47413.604115038,0
+NUW.US,D,20130926,000000,10.2554,10.3248,10.2554,10.2867,35567.618333809,0
+NUW.US,D,20130927,000000,10.2817,10.3159,10.2495,10.309,26409.531933783,0
+NUW.US,D,20130930,000000,10.2688,10.2748,10.182,10.2435,27868.034413841,0
+NUW.US,D,20131001,000000,10.2688,10.2688,10.1888,10.2554,43963.724125392,0
+NUW.US,D,20131002,000000,10.2435,10.2817,10.1888,10.2748,21323.183523315,0
+NUW.US,D,20131003,000000,10.302,10.302,10.1595,10.1888,42574.77155322,0
+NUW.US,D,20131004,000000,10.2113,10.2113,10.132,10.1438,37252.158014494,0
+NUW.US,D,20131007,000000,10.1194,10.1379,9.97475,9.97475,67456.251099061,0
+NUW.US,D,20131008,000000,10.004,10.0442,9.98263,10.0362,19536.36456633,0
+NUW.US,D,20131009,000000,10.1017,10.1076,10.0442,10.0655,33547.602626858,0
+NUW.US,D,20131010,000000,10.0352,10.0784,9.96379,9.98931,70857.037036083,0
+NUW.US,D,20131011,000000,9.97175,10.0235,9.90918,9.90918,55313.655416559,0
+NUW.US,D,20131014,000000,9.90434,9.98931,9.90434,9.92072,44879.123648289,0
+NUW.US,D,20131015,000000,9.90918,9.94441,9.82211,9.85437,100102.7733017,0
+NUW.US,D,20131016,000000,9.82211,10.001,9.82211,9.97964,68959.756460692,0
+NUW.US,D,20131017,000000,9.94937,10.2221,9.94937,10.2221,97593.862654029,0
+NUW.US,D,20131018,000000,10.1956,10.2847,10.1731,10.2485,72832.049861462,0
+NUW.US,D,20131021,000000,10.2103,10.307,10.2103,10.2376,64594.476948146,0
+NUW.US,D,20131022,000000,10.2611,10.2915,10.2221,10.2376,58244.979475356,0
+NUW.US,D,20131023,000000,10.1956,10.2544,10.1731,10.1956,63552.251122636,0
+NUW.US,D,20131024,000000,10.2103,10.2152,10.1731,10.181,26236.679956834,0
+NUW.US,D,20131025,000000,10.2103,10.2748,10.2103,10.2307,19217.253224269,0
+NUW.US,D,20131028,000000,10.2376,10.2678,10.181,10.2307,57758.130120162,0
+NUW.US,D,20131029,000000,10.2103,10.2807,10.2103,10.2376,34606.193136577,0
+NUW.US,D,20131030,000000,10.2485,10.2611,10.1731,10.2152,45419.158227161,0
+NUW.US,D,20131031,000000,10.1879,10.2425,10.1066,10.2221,94923.3507498,0
+NUW.US,D,20131101,000000,10.2376,10.2376,10.1359,10.1652,59262.658274555,0
+NUW.US,D,20131104,000000,10.1731,10.2152,10.1418,10.1652,42400.896783506,0
+NUW.US,D,20131105,000000,10.1418,10.2034,10.1418,10.1508,53861.289693078,0
+NUW.US,D,20131106,000000,10.1508,10.1731,10.1359,10.1359,33176.328853884,0
+NUW.US,D,20131107,000000,10.1652,10.1731,10.0784,10.0997,76281.929851106,0
+NUW.US,D,20131108,000000,10.0684,10.0684,9.92072,9.95693,98609.495867702,0
+NUW.US,D,20131111,000000,9.97964,10.0188,9.93557,10.0188,41652.212480982,0
+NUW.US,D,20131112,000000,10.0188,10.049,9.94937,10.049,95013.356512945,0
+NUW.US,D,20131113,000000,10.0462,10.0462,9.96081,9.99898,39832.66415558,0
+NUW.US,D,20131114,000000,10.0607,10.0724,9.99898,10.0607,73689.150196866,0
+NUW.US,D,20131115,000000,10.0764,10.0764,10.0274,10.0724,43110.714961038,0
+NUW.US,D,20131118,000000,10.0674,10.1096,10.0382,10.1046,88920.580023672,0
+NUW.US,D,20131119,000000,10.0382,10.0968,10.0225,10.0607,82927.01443241,0
+NUW.US,D,20131120,000000,10.0832,10.0909,10.0225,10.0225,61977.150267595,0
+NUW.US,D,20131121,000000,10.0225,10.0539,9.95315,10.0274,103541.40257094,0
+NUW.US,D,20131122,000000,10.0674,10.0674,9.94541,9.95315,77842.711607467,0
+NUW.US,D,20131125,000000,9.96877,9.96877,9.84846,9.8895,88100.300227733,0
+NUW.US,D,20131126,000000,9.89346,10.0158,9.87198,9.94541,85999.483892504,0
+NUW.US,D,20131127,000000,9.92566,9.97665,9.90038,9.94541,124135.33485424,0
+NUW.US,D,20131129,000000,10.0382,10.0382,9.94154,9.98532,47612.025911064,0
+NUW.US,D,20131202,000000,10.0342,10.0342,9.84846,9.90819,125282.90833434,0
+NUW.US,D,20131203,000000,9.91417,9.9326,9.88175,9.88175,69905.839766478,0
+NUW.US,D,20131204,000000,9.8534,9.97665,9.8534,9.96081,152035.07584374,0
+NUW.US,D,20131205,000000,9.96081,9.96081,9.8534,9.88175,73119.454627869,0
+NUW.US,D,20131206,000000,9.91882,9.94541,9.8583,9.94541,120812.28116721,0
+NUW.US,D,20131209,000000,9.90038,9.97665,9.90038,9.96877,89161.959115742,0
+NUW.US,D,20131210,000000,9.91882,10.0274,9.90819,10.0274,129947.86612645,0
+NUW.US,D,20131211,000000,10.1349,10.1556,10.0342,10.1556,122335.21959133,0
+NUW.US,D,20131212,000000,10.1349,10.1349,9.98463,10.0342,145223.27604207,0
+NUW.US,D,20131213,000000,10.0597,10.0597,9.94541,10.0148,146527.3368149,0
+NUW.US,D,20131216,000000,9.95893,10.0264,9.95217,10.006,96797.107091642,0
+NUW.US,D,20131217,000000,10.006,10.1046,9.95893,10.0978,184006.55482279,0
+NUW.US,D,20131218,000000,10.1281,10.2495,10.0909,10.2152,169619.95181823,0
+NUW.US,D,20131219,000000,10.2435,10.2435,10.0978,10.1046,186609.56240466,0
+NUW.US,D,20131220,000000,10.1223,10.2152,10.0674,10.1879,151518.56549842,0
+NUW.US,D,20131223,000000,10.2386,10.3989,10.2221,10.3472,152398.16727459,0
+NUW.US,D,20131224,000000,10.3989,10.4468,10.3314,10.4468,84469.385919034,0
+NUW.US,D,20131226,000000,10.4389,10.4389,10.3561,10.3923,64785.739194831,0
+NUW.US,D,20131227,000000,10.3521,10.3754,10.2113,10.2621,101306.60038377,0
+NUW.US,D,20131230,000000,10.1879,10.2817,10.1349,10.2152,147264.77039704,0
+NUW.US,D,20131231,000000,10.2152,10.4047,10.2152,10.3561,202615.24635308,0
+NUW.US,D,20140102,000000,10.0978,10.3923,10.0978,10.3521,72801.366078571,0
+NUW.US,D,20140103,000000,10.3638,10.4255,10.3392,10.4255,46424.563513203,0
+NUW.US,D,20140106,000000,10.4578,10.5836,10.4255,10.5232,130471.53602113,0
+NUW.US,D,20140107,000000,10.5906,10.6238,10.4714,10.4714,60903.217866431,0
+NUW.US,D,20140108,000000,10.484,10.5075,10.3561,10.3754,49466.349190407,0
+NUW.US,D,20140109,000000,10.4255,10.4468,10.3844,10.4206,56124.730077629,0
+NUW.US,D,20140110,000000,10.4468,10.5484,10.4468,10.4997,52217.661722916,0
+NUW.US,D,20140113,000000,10.5132,10.5544,10.482,10.4969,64491.174879082,0
+NUW.US,D,20140114,000000,10.4969,10.6512,10.4969,10.5691,122720.81246299,0
+NUW.US,D,20140115,000000,10.615,10.6228,10.4636,10.4636,50874.734825077,0
+NUW.US,D,20140116,000000,10.4448,10.5936,10.4448,10.5624,43582.222424788,0
+NUW.US,D,20140117,000000,10.575,10.6366,10.575,10.6014,62124.432425468,0
+NUW.US,D,20140121,000000,10.6679,10.7452,10.6424,10.6982,51922.074614403,0
+NUW.US,D,20140122,000000,10.706,10.7647,10.706,10.7197,44080.322500375,0
+NUW.US,D,20140123,000000,10.7704,10.8673,10.7704,10.7704,53077.830436609,0
+NUW.US,D,20140124,000000,10.7452,10.8673,10.7452,10.7587,70194.26732565,0
+NUW.US,D,20140127,000000,10.7949,10.8037,10.6747,10.706,32181.151495472,0
+NUW.US,D,20140128,000000,10.7372,10.7647,10.7294,10.7587,35581.937432493,0
+NUW.US,D,20140129,000000,10.7587,10.8233,10.751,10.8233,20118.333648484,0
+NUW.US,D,20140130,000000,10.7704,10.8879,10.7704,10.8448,60109.530682332,0
+NUW.US,D,20140131,000000,10.8046,11.007,10.7891,10.9787,100484.2750023,0
+NUW.US,D,20140203,000000,11.007,11.0591,10.9915,11.007,38078.57456701,0
+NUW.US,D,20140204,000000,10.9857,11.0591,10.9534,10.9857,120309.0671278,0
+NUW.US,D,20140205,000000,10.9915,10.9915,10.9396,10.9699,36549.499386304,0
+NUW.US,D,20140206,000000,11.0591,11.0591,10.9757,11.0023,50400.158983038,0
+NUW.US,D,20140207,000000,10.9251,11.0297,10.9251,11.0229,61022.884619703,0
+NUW.US,D,20140210,000000,11.0129,11.0511,10.9915,11.007,23757.43029929,0
+NUW.US,D,20140211,000000,11.0297,11.0297,10.9915,11.0229,31368.031248875,0
+NUW.US,D,20140212,000000,11.0501,11.0501,10.9905,11.0119,34181.734139927,0
+NUW.US,D,20140213,000000,11.0013,11.0013,10.9211,10.9357,54345.070669985,0
+NUW.US,D,20140214,000000,10.9279,10.9671,10.9162,10.9671,29805.20390699,0
+NUW.US,D,20140218,000000,10.9279,11.0013,10.9279,10.9827,27912.014502652,0
+NUW.US,D,20140219,000000,11.0355,11.0501,10.9955,11.0199,46203.640276394,0
+NUW.US,D,20140220,000000,11.0501,11.0501,10.9504,10.9955,65134.511527019,0
+NUW.US,D,20140221,000000,10.9738,10.9905,10.877,10.877,71993.359795789,0
+NUW.US,D,20140224,000000,10.877,10.9162,10.8009,10.8361,61523.030280815,0
+NUW.US,D,20140225,000000,10.8712,10.8927,10.8214,10.8633,34978.489702316,0
+NUW.US,D,20140226,000000,10.9162,10.9357,10.8633,10.9279,43551.538641897,0
+NUW.US,D,20140227,000000,10.9445,10.9905,10.9064,10.9445,52449.835680119,0
+NUW.US,D,20140228,000000,10.9162,10.9827,10.8985,10.9357,25759.035736506,0
+NUW.US,D,20140303,000000,10.9593,10.9671,10.8927,10.9064,45354.722283091,0
+NUW.US,D,20140304,000000,10.9504,10.9504,10.9064,10.9162,30845.384146975,0
+NUW.US,D,20140305,000000,10.9514,10.9514,10.8214,10.8281,69896.634631611,0
+NUW.US,D,20140306,000000,10.8633,10.8917,10.8214,10.877,69189.884832369,0
+NUW.US,D,20140307,000000,10.8556,10.9211,10.7862,10.885,87005.911971308,0
+NUW.US,D,20140310,000000,10.9279,11.0041,10.884,10.9905,36274.368133053,0
+NUW.US,D,20140311,000000,10.9593,10.9955,10.9211,10.9827,37776.850701921,0
+NUW.US,D,20140312,000000,10.9563,11.104,10.9563,11.0903,46731.401342107,0
+NUW.US,D,20140313,000000,11.0551,11.1304,11.0551,11.0754,32453.214370432,0
+NUW.US,D,20140314,000000,11.1362,11.1467,11.0551,11.0619,39465.481553657,0
+NUW.US,D,20140317,000000,11.1362,11.1467,11.0707,11.1125,48020.120223505,0
+NUW.US,D,20140318,000000,11.1467,11.1467,11.0707,11.0754,24528.616042601,0
+NUW.US,D,20140319,000000,11.0833,11.1125,10.9807,11.0041,45310.742194282,0
+NUW.US,D,20140320,000000,11.0041,11.0041,10.8056,10.8184,46472.634773066,0
+NUW.US,D,20140321,000000,10.8458,10.9886,10.8398,10.9886,39712.997402307,0
+NUW.US,D,20140324,000000,11.0169,11.0551,11.0041,11.0481,31181.882966006,0
+NUW.US,D,20140325,000000,11.0707,11.0707,10.9563,10.9886,37789.124215077,0
+NUW.US,D,20140326,000000,11.0257,11.0481,11.0013,11.0326,37238.861708576,0
+NUW.US,D,20140327,000000,11.0833,11.1637,11.0109,11.1467,46866.409986826,0
+NUW.US,D,20140328,000000,11.0754,11.1125,11.0412,11.0981,36451.311281056,0
+NUW.US,D,20140331,000000,11.1125,11.1125,11.0326,11.0326,37678.662596672,0
+NUW.US,D,20140401,000000,11.0833,11.0833,11.0013,11.0169,34485.503590541,0
+NUW.US,D,20140402,000000,11.0481,11.0481,10.9777,11.0041,41804.60860267,0
+NUW.US,D,20140403,000000,11.0412,11.1125,11.0041,11.0833,30224.548939825,0
+NUW.US,D,20140404,000000,11.1125,11.1782,11.1125,11.1362,52255.505055145,0
+NUW.US,D,20140407,000000,11.1362,11.1859,11.1362,11.1527,29556.665265578,0
+NUW.US,D,20140408,000000,11.1859,11.1939,11.1362,11.1587,29029.926992626,0
+NUW.US,D,20140409,000000,11.1411,11.2486,11.1411,11.236,47202.908805857,0
+NUW.US,D,20140410,000000,11.2486,11.2486,11.1714,11.1859,26296.001937089,0
+NUW.US,D,20140411,000000,11.2125,11.2191,11.1763,11.2191,22430.868085659,0
+NUW.US,D,20140414,000000,11.2125,11.24,11.1106,11.1343,63133.928882563,0
+NUW.US,D,20140415,000000,11.1763,11.1763,11.101,11.1382,39589.239477982,0
+NUW.US,D,20140416,000000,11.1763,11.1979,11.1275,11.1839,24289.282536056,0
+NUW.US,D,20140417,000000,11.1979,11.2048,11.1343,11.1577,24663.624687318,0
+NUW.US,D,20140421,000000,11.1979,11.2048,11.1577,11.1763,37365.688011189,0
+NUW.US,D,20140422,000000,11.2191,11.2623,11.1763,11.2467,24936.710355043,0
+NUW.US,D,20140423,000000,11.24,11.2742,11.1929,11.2125,76550.92434778,0
+NUW.US,D,20140424,000000,11.2742,11.3025,11.2271,11.2819,45317.901743623,0
+NUW.US,D,20140425,000000,11.3317,11.3639,11.2875,11.3599,43742.800888581,0
+NUW.US,D,20140428,000000,11.3836,11.4852,11.3777,11.4433,45961.238391557,0
+NUW.US,D,20140429,000000,11.4266,11.4266,11.3699,11.4071,52559.274505762,0
+NUW.US,D,20140430,000000,11.4129,11.4491,11.4071,11.4363,13906.913198701,0
+NUW.US,D,20140501,000000,11.4852,11.5204,11.4433,11.5047,23435.25057894,0
+NUW.US,D,20140502,000000,11.4852,11.498,11.4363,11.4852,24508.16018734,0
+NUW.US,D,20140505,000000,11.5263,11.5302,11.4647,11.5047,33701.021541311,0
+NUW.US,D,20140506,000000,11.4852,11.5263,11.4852,11.5047,39806.07154374,0
+NUW.US,D,20140507,000000,11.5302,11.5302,11.5047,11.5263,17658.517053436,0
+NUW.US,D,20140508,000000,11.5126,11.5371,11.4911,11.5126,32679.251571058,0
+NUW.US,D,20140509,000000,11.5302,11.5302,11.4852,11.5047,37261.363149363,0
+NUW.US,D,20140512,000000,11.5263,11.5263,11.3777,11.4001,47278.595470321,0
+NUW.US,D,20140513,000000,11.4539,11.4539,11.3981,11.4413,44253.174477324,0
+NUW.US,D,20140514,000000,11.4755,11.5497,11.4539,11.5352,48335.140394515,0
+NUW.US,D,20140515,000000,11.5429,11.5771,11.5037,11.5771,47044.37592759,0
+NUW.US,D,20140516,000000,11.6211,11.6211,11.4695,11.4823,58907.749185789,0
+NUW.US,D,20140519,000000,11.4823,11.5907,11.4823,11.5704,14618.776961759,0
+NUW.US,D,20140520,000000,11.5704,11.5977,11.3816,11.4481,106899.23121192,0
+NUW.US,D,20140521,000000,11.4481,11.4901,11.4333,11.4618,32602.542113834,0
+NUW.US,D,20140522,000000,11.497,11.5253,11.4413,11.5037,15136.310099843,0
+NUW.US,D,20140523,000000,11.5037,11.5037,11.3816,11.4119,42400.896783506,0
+NUW.US,D,20140527,000000,11.4051,11.4178,11.3748,11.4051,29223.234824834,0
+NUW.US,D,20140528,000000,11.4051,11.4539,11.3904,11.4051,36122.994804128,0
+NUW.US,D,20140529,000000,11.3981,11.4413,11.3639,11.3748,28519.55340388,0
+NUW.US,D,20140530,000000,11.3816,11.4051,11.3816,11.3816,28781.388351213,0
+NUW.US,D,20140602,000000,11.4413,11.4413,11.3639,11.3904,38374.161675519,0
+NUW.US,D,20140603,000000,11.3571,11.3816,11.2722,11.2722,61472.913435428,0
+NUW.US,D,20140604,000000,11.3247,11.3247,11.2311,11.2673,43556.652605714,0
+NUW.US,D,20140605,000000,11.2593,11.3639,11.2171,11.2915,72262.354292463,0
+NUW.US,D,20140606,000000,11.3445,11.3748,11.3247,11.3287,23189.780315816,0
+NUW.US,D,20140609,000000,11.3064,11.3287,11.278,11.2847,21531.833246971,0
+NUW.US,D,20140610,000000,11.3367,11.3904,11.2995,11.3904,21698.548467342,0
+NUW.US,D,20140611,000000,11.3875,11.5019,11.3729,11.495,21398.870187778,0
+NUW.US,D,20140612,000000,11.5097,11.5684,11.4675,11.5332,21534.901625259,0
+NUW.US,D,20140613,000000,11.5625,11.5625,11.451,11.4675,37473.081251305,0
+NUW.US,D,20140616,000000,11.451,11.5097,11.4091,11.5097,26888.198946874,0
+NUW.US,D,20140617,000000,11.4451,11.4813,11.4091,11.4451,24605.325499826,0
+NUW.US,D,20140618,000000,11.4608,11.4608,11.4148,11.4148,19584.435826193,0
+NUW.US,D,20140619,000000,11.4303,11.4675,11.3806,11.4031,24984.781614905,0
+NUW.US,D,20140620,000000,11.4451,11.4608,11.3806,11.4091,22666.110421152,0
+NUW.US,D,20140623,000000,11.4031,11.451,11.4031,11.4217,26215.201308812,0
+NUW.US,D,20140624,000000,11.4148,11.4675,11.4148,11.4383,39327.40453065,0
+NUW.US,D,20140625,000000,11.4383,11.4881,11.4148,11.4881,16914.946714726,0
+NUW.US,D,20140626,000000,11.5097,11.582,11.4813,11.5478,34007.859370214,0
+NUW.US,D,20140627,000000,11.5332,11.6553,11.5332,11.5957,51462.84066381,0
+NUW.US,D,20140630,000000,11.6465,11.6601,11.6123,11.6259,47846.245453795,0
+NUW.US,D,20140701,000000,11.6671,11.6671,11.6046,11.6408,66688.133734035,0
+NUW.US,D,20140702,000000,11.6123,11.6123,11.4881,11.495,36640.527942212,0
+NUW.US,D,20140703,000000,11.4451,11.495,11.1627,11.3219,160675.62910568,0
+NUW.US,D,20140707,000000,11.3219,11.3219,11.2142,11.2975,31690.210969225,0
+NUW.US,D,20140708,000000,11.3629,11.3629,11.2895,11.2975,38818.053734668,0
+NUW.US,D,20140709,000000,11.3122,11.3337,11.2563,11.3035,46867.432779589,0
+NUW.US,D,20140710,000000,11.3337,11.3561,11.2975,11.3416,27032.41272646,0
+NUW.US,D,20140711,000000,11.3406,11.3846,11.3317,11.3542,29076.975459724,0
+NUW.US,D,20140714,000000,11.3609,11.3609,11.3093,11.3093,30630.597666742,0
+NUW.US,D,20140715,000000,11.2945,11.3317,11.2693,11.2693,32662.886886852,0
+NUW.US,D,20140716,000000,11.2613,11.3317,11.2613,11.2693,24238.142897906,0
+NUW.US,D,20140717,000000,11.281,11.3406,11.2533,11.2693,56718.97267294,0
+NUW.US,D,20140718,000000,11.2613,11.4286,11.239,11.4081,42069.511928291,0
+NUW.US,D,20140721,000000,11.3464,11.4286,11.3406,11.3941,30259.323893769,0
+NUW.US,D,20140722,000000,11.3787,11.4011,11.3639,11.3846,19139.520974281,0
+NUW.US,D,20140723,000000,11.3846,11.4373,11.3846,11.4373,16227.629977979,0
+NUW.US,D,20140724,000000,11.4286,11.4286,11.3787,11.3941,13000.718810671,0
+NUW.US,D,20140725,000000,11.3699,11.4286,11.3609,11.4286,24423.26838801,0
+NUW.US,D,20140728,000000,11.4286,11.4286,11.3609,11.3609,28571.715834795,0
+NUW.US,D,20140729,000000,11.4011,11.4129,11.3609,11.3609,50149.5747561,0
+NUW.US,D,20140730,000000,11.3609,11.3699,11.2866,11.2866,48075.351032709,0
+NUW.US,D,20140731,000000,11.2693,11.3317,11.2447,11.2693,40781.815839657,0
+NUW.US,D,20140801,000000,11.2742,11.3093,11.2251,11.239,37125.331711882,0
+NUW.US,D,20140804,000000,11.2945,11.2945,11.1666,11.1753,41527.431763894,0
+NUW.US,D,20140805,000000,11.1753,11.2251,11.1666,11.2105,75695.869597901,0
+NUW.US,D,20140806,000000,11.2693,11.3267,11.2693,11.281,26452.48922983,0
+NUW.US,D,20140807,000000,11.2693,11.3015,11.2693,11.2693,8300.9860646214,0
+NUW.US,D,20140808,000000,11.2693,11.2945,11.2533,11.2533,15498.378737952,0
+NUW.US,D,20140811,000000,11.2945,11.3406,11.2945,11.3267,16125.350701677,0
+NUW.US,D,20140812,000000,11.3542,11.3542,11.2693,11.2945,25766.195285847,0
+NUW.US,D,20140813,000000,11.2915,11.3377,11.2915,11.3162,25709.941683881,0
+NUW.US,D,20140814,000000,11.3923,11.4001,11.358,11.358,27542.786315202,0
+NUW.US,D,20140815,000000,11.4266,11.4774,11.3923,11.4491,51849.456328229,0
+NUW.US,D,20140818,000000,11.4862,11.5136,11.4188,11.4774,57400.152653106,0
+NUW.US,D,20140819,000000,11.4774,11.5067,11.4569,11.4647,16918.015093015,0
+NUW.US,D,20140820,000000,11.4647,11.5067,11.4266,11.4774,33147.69065652,0
+NUW.US,D,20140821,000000,11.499,11.5213,11.4921,11.4921,16900.627616042,0
+NUW.US,D,20140822,000000,11.5302,11.5302,11.4491,11.4774,36549.499386304,0
+NUW.US,D,20140825,000000,11.4715,11.5136,11.4569,11.4569,45624.739572528,0
+NUW.US,D,20140826,000000,11.4491,11.5674,11.4491,11.5595,61410.523076885,0
+NUW.US,D,20140827,000000,11.5937,11.716,11.5674,11.716,51418.860575003,0
+NUW.US,D,20140828,000000,11.716,11.7717,11.674,11.7102,49014.274789156,0
+NUW.US,D,20140829,000000,11.716,11.7355,11.6543,11.7355,32434.804100699,0
+NUW.US,D,20140902,000000,11.7434,11.7434,11.6456,11.6456,60078.84689944,0
+NUW.US,D,20140903,000000,11.7033,11.7219,11.6026,11.6182,42548.178941381,0
+NUW.US,D,20140904,000000,11.5742,11.6671,11.5742,11.6388,69693.098871771,0
+NUW.US,D,20140905,000000,11.6239,11.6808,11.6239,11.6319,21161.582266759,0
+NUW.US,D,20140908,000000,11.6671,11.716,11.6239,11.6543,30835.156219345,0
+NUW.US,D,20140909,000000,11.6239,11.6456,11.58,11.6388,32983.021021675,0
+NUW.US,D,20140910,000000,11.6388,11.7276,11.6182,11.7276,36539.271458674,0
+NUW.US,D,20140911,000000,11.6953,11.7903,11.5253,11.5713,89415.61172097,0
+NUW.US,D,20140912,000000,11.5302,11.7092,11.497,11.6348,40094.49910291,0
+NUW.US,D,20140915,000000,11.6348,11.7335,11.6075,11.7257,28376.362417059,0
+NUW.US,D,20140916,000000,11.7482,11.7482,11.6152,11.6581,40511.79855022,0
+NUW.US,D,20140917,000000,11.6857,11.6857,11.5849,11.5849,40922.961240951,0
+NUW.US,D,20140918,000000,11.6152,11.6581,11.5987,11.6581,18271.169918482,0
+NUW.US,D,20140919,000000,11.6789,11.6789,11.6279,11.6279,33198.83029467,0
+NUW.US,D,20140922,000000,11.6221,11.6221,11.5302,11.5917,37558.995843399,0
+NUW.US,D,20140923,000000,11.6514,11.671,11.5849,11.671,65484.306651969,0
+NUW.US,D,20140924,000000,11.6221,11.6641,11.5987,11.5987,20952.932543104,0
+NUW.US,D,20140925,000000,11.6075,11.7092,11.6075,11.7092,49812.053144305,0
+NUW.US,D,20140926,000000,11.6581,11.7013,11.6221,11.6221,16836.191671972,0
+NUW.US,D,20140929,000000,11.6348,11.6789,11.5654,11.5654,17892.736596168,0
+NUW.US,D,20140930,000000,11.6279,11.6581,11.6075,11.6437,33082.231919686,0
+NUW.US,D,20141001,000000,11.671,11.7092,11.6075,11.6075,51826.954887443,0
+NUW.US,D,20141002,000000,11.6348,11.6641,11.6075,11.6221,36446.19731724,0
+NUW.US,D,20141003,000000,11.6279,11.671,11.6221,11.6437,39916.533162146,0
+NUW.US,D,20141006,000000,11.715,11.7482,11.6789,11.7092,39824.481813473,0
+NUW.US,D,20141007,000000,11.7482,11.7637,11.6789,11.715,46061.472082334,0
+NUW.US,D,20141008,000000,11.7687,11.8421,11.7482,11.8285,57910.52624185,0
+NUW.US,D,20141009,000000,11.8803,11.8803,11.7335,11.7637,30569.230100961,0
+NUW.US,D,20141010,000000,11.7464,11.8177,11.7395,11.7884,25560.613940481,0
+NUW.US,D,20141013,000000,11.8029,11.8256,11.7618,11.7884,19852.4075301,0
+NUW.US,D,20141014,000000,11.7942,11.8099,11.7677,11.8099,12976.171784358,0
+NUW.US,D,20141015,000000,11.8341,11.9447,11.7825,11.9388,41043.650786988,0
+NUW.US,D,20141016,000000,11.8861,12.0229,11.8861,12.0005,39960.513250955,0
+NUW.US,D,20141017,000000,11.978,11.9848,11.8713,11.8783,37080.328830308,0
+NUW.US,D,20141020,000000,11.846,11.9683,11.846,11.9388,23081.364282936,0
+NUW.US,D,20141021,000000,11.9262,11.9683,11.8391,11.9075,39404.113987876,0
+NUW.US,D,20141022,000000,11.9075,11.9183,11.8256,11.8391,40349.1745009,0
+NUW.US,D,20141023,000000,11.8626,11.8783,11.8029,11.8341,55585.718291518,0
+NUW.US,D,20141024,000000,11.8099,11.8783,11.8099,11.8256,17892.736596168,0
+NUW.US,D,20141027,000000,11.7884,11.8626,11.7542,11.7884,52318.918206453,0
+NUW.US,D,20141028,000000,11.7884,11.8391,11.7464,11.8391,31871.245288278,0
+NUW.US,D,20141029,000000,11.8783,11.9115,11.8099,11.8861,38548.036445234,0
+NUW.US,D,20141030,000000,11.9183,11.9937,11.8861,11.9937,19815.586990632,0
+NUW.US,D,20141031,000000,11.9848,11.9937,11.9075,11.9937,30276.711370739,0
+NUW.US,D,20141103,000000,12.0005,12.0072,11.9115,11.9183,36539.271458674,0
+NUW.US,D,20141104,000000,11.9848,12.0142,11.9447,11.9937,19336.919977542,0
+NUW.US,D,20141105,000000,11.973,12.0386,11.9683,12.0299,14423.423544022,0
+NUW.US,D,20141106,000000,12.0299,12.0601,12.0142,12.0386,17785.34335605,0
+NUW.US,D,20141107,000000,12.0464,12.1031,12.0142,12.1031,37510.924583536,0
+NUW.US,D,20141110,000000,12.0651,12.0875,12.0386,12.0464,12964.921063965,0
+NUW.US,D,20141111,000000,12.0601,12.0651,12.0601,12.0651,12616.148731777,0
+NUW.US,D,20141112,000000,12.1003,12.1177,12.0209,12.0571,35983.894988357,0
+NUW.US,D,20141113,000000,12.0651,12.0777,11.9907,11.9907,16089.552954972,0
+NUW.US,D,20141114,000000,11.9838,12.0571,11.976,11.9986,60237.379777707,0
+NUW.US,D,20141117,000000,12.0122,12.0513,11.976,11.9838,37370.801975005,0
+NUW.US,D,20141118,000000,11.976,12.0367,11.976,12.0054,64064.670296907,0
+NUW.US,D,20141119,000000,12.0054,12.1237,12.0054,12.109,30769.697482512,0
+NUW.US,D,20141120,000000,12.0855,12.1452,12.0777,12.0855,16724.707260804,0
+NUW.US,D,20141121,000000,12.1237,12.1452,12.0651,12.1003,21593.200812751,0
+NUW.US,D,20141124,000000,12.0855,12.0923,12.0122,12.0279,31266.774765336,0
+NUW.US,D,20141125,000000,12.0777,12.1609,12.0571,12.0923,34846.549435886,0
+NUW.US,D,20141126,000000,12.109,12.1452,12.0651,12.1177,15555.65513268,0
+NUW.US,D,20141128,000000,12.0777,12.1891,12.0777,12.1813,17333.268954795,0
+NUW.US,D,20141201,000000,12.2243,12.2313,12.0923,12.1003,38577.697435361,0
+NUW.US,D,20141202,000000,12.1295,12.1813,12.1003,12.109,38175.739879496,0
+NUW.US,D,20141203,000000,12.109,12.1609,12.0855,12.0855,27987.701167115,0
+NUW.US,D,20141204,000000,12.151,12.1687,12.109,12.1364,27251.290377743,0
+NUW.US,D,20141205,000000,12.1452,12.1609,12.0923,12.0923,28309.880887464,0
+NUW.US,D,20141208,000000,12.1003,12.109,12.0444,12.0444,40742.949714661,0
+NUW.US,D,20141209,000000,12.0209,12.109,12.0209,12.1003,34979.512495078,0
+NUW.US,D,20141210,000000,12.0689,12.1237,11.9838,12.0777,49973.654400863,0
+NUW.US,D,20141211,000000,12.0855,12.1813,12.0689,12.1519,45188.00706272,0
+NUW.US,D,20141212,000000,12.1519,12.1813,12.1237,12.1295,32355.026265184,0
+NUW.US,D,20141215,000000,12.1374,12.2019,12.0513,12.0513,28245.444943394,0
+NUW.US,D,20141216,000000,12.0689,12.1519,12.0651,12.1374,36202.772639641,0
+NUW.US,D,20141217,000000,12.1374,12.1374,12.0571,12.0571,57490.158416252,0
+NUW.US,D,20141218,000000,12.109,12.1295,12.0367,12.0513,28945.035193295,0
+NUW.US,D,20141219,000000,12.0571,12.2019,12.0571,12.1687,62554.005385935,0
+NUW.US,D,20141222,000000,12.2253,12.2957,12.1813,12.2957,68824.747815973,0
+NUW.US,D,20141223,000000,12.3201,12.373,12.2322,12.373,41960.073102649,0
+NUW.US,D,20141224,000000,12.2772,12.373,12.2772,12.3115,28260.78683484,0
+NUW.US,D,20141226,000000,12.373,12.4237,12.3201,12.4237,14302.733997986,0
+NUW.US,D,20141229,000000,12.3876,12.7162,12.3876,12.59,78584.236360652,0
+NUW.US,D,20141230,000000,12.5294,12.5489,12.4326,12.4845,27815.871982927,0
+NUW.US,D,20141231,000000,12.5118,12.5675,12.498,12.498,25498.223581938,0
+NUW.US,D,20150102,000000,12.498,12.5754,12.4668,12.5588,21513.422977238,0
+NUW.US,D,20150105,000000,12.6322,12.6545,12.5422,12.5979,71705.955029383,0
+NUW.US,D,20150106,000000,12.6468,12.6888,12.59,12.6389,45355.745075854,0
+NUW.US,D,20150107,000000,12.6252,12.6664,12.6047,12.6468,44553.87554965,0
+NUW.US,D,20150108,000000,12.6047,12.6252,12.4923,12.498,31612.478719236,0
+NUW.US,D,20150109,000000,12.498,12.5422,12.4415,12.4618,36756.103524432,0
+NUW.US,D,20150112,000000,12.4775,12.505,12.4483,12.4543,37722.642685481,0
+NUW.US,D,20150113,000000,12.4805,12.5724,12.4698,12.509,34063.090179417,0
+NUW.US,D,20150114,000000,12.5167,12.595,12.509,12.5392,32572.881123706,0
+NUW.US,D,20150115,000000,12.6076,12.6282,12.5461,12.5724,22672.247177731,0
+NUW.US,D,20150116,000000,12.5784,12.6076,12.509,12.5724,41610.277977698,0
+NUW.US,D,20150120,000000,12.6282,12.6916,12.6223,12.6869,56901.029784758,0
+NUW.US,D,20150121,000000,12.6282,12.7915,12.6282,12.7866,75095.490246011,0
+NUW.US,D,20150122,000000,12.7396,12.858,12.7328,12.858,54875.900113989,0
+NUW.US,D,20150123,000000,12.8062,12.8218,12.7396,12.7543,54058.68869634,0
+NUW.US,D,20150126,000000,12.7787,12.8374,12.771,12.8218,46915.504039451,0
+NUW.US,D,20150127,000000,12.7992,12.8501,12.7915,12.8432,30613.21018977,0
+NUW.US,D,20150128,000000,12.8794,12.899,12.7992,12.8501,74102.358473125,0
+NUW.US,D,20150129,000000,12.8843,12.8843,12.8149,12.8501,19187.592234142,0
+NUW.US,D,20150130,000000,12.8647,12.9136,12.7475,12.7543,60212.832751396,0
+NUW.US,D,20150202,000000,12.7866,12.8149,12.6916,12.7259,47132.336105209,0
+NUW.US,D,20150203,000000,12.7396,12.771,12.6584,12.6584,38618.609145882,0
+NUW.US,D,20150204,000000,12.6791,12.7133,12.6027,12.6791,27512.102532312,0
+NUW.US,D,20150205,000000,12.6584,12.7259,12.6584,12.6791,18289.580188216,0
+NUW.US,D,20150206,000000,12.6711,12.6869,12.6282,12.6438,39378.5441688,0
+NUW.US,D,20150209,000000,12.6359,12.6711,12.4747,12.5167,46295.691625064,0
+NUW.US,D,20150210,000000,12.5246,12.5461,12.4894,12.5167,32601.51932107,0
+NUW.US,D,20150211,000000,12.5342,12.6478,12.5342,12.6272,36898.271718492,0
+NUW.US,D,20150212,000000,12.591,12.6272,12.505,12.5831,31110.287472596,0
+NUW.US,D,20150213,000000,12.591,12.591,12.4151,12.4668,36151.633001491,0
+NUW.US,D,20150217,000000,12.4668,12.4668,12.1491,12.1804,56333.379801285,0
+NUW.US,D,20150218,000000,12.2058,12.2293,11.9947,12.1667,141405.19065774,0
+NUW.US,D,20150219,000000,12.2136,12.2576,12.1755,12.2058,57370.49166298,0
+NUW.US,D,20150220,000000,12.2058,12.3182,12.2058,12.3026,22128.121427807,0
+NUW.US,D,20150223,000000,12.3515,12.4326,12.328,12.4326,39929.829468066,0
+NUW.US,D,20150224,000000,12.4326,12.4326,12.3652,12.4326,22793.95951653,0
+NUW.US,D,20150225,000000,12.4326,12.4415,12.372,12.3799,33916.830814307,0
+NUW.US,D,20150226,000000,12.3867,12.4543,12.3592,12.3652,60312.043649407,0
+NUW.US,D,20150227,000000,12.372,12.4728,12.3592,12.4618,56855.004110422,0
+NUW.US,D,20150302,000000,12.4728,12.4845,12.4326,12.4775,36317.325429099,0
+NUW.US,D,20150303,000000,12.4845,12.5118,12.4543,12.5118,24953.075039252,0
+NUW.US,D,20150304,000000,12.4923,12.6761,12.4923,12.6478,121712.33879866,0
+NUW.US,D,20150305,000000,12.6761,12.6761,12.6183,12.6183,28278.17431181,0
+NUW.US,D,20150306,000000,12.591,12.591,12.328,12.372,63628.960579862,0
+NUW.US,D,20150309,000000,12.4063,12.4543,12.3799,12.3867,35490.908876586,0
+NUW.US,D,20150310,000000,12.4063,12.4063,12.372,12.372,34514.141787906,0
+NUW.US,D,20150311,000000,12.4043,12.4043,12.2898,12.3065,23197.962657918,0
+NUW.US,D,20150312,000000,12.3065,12.3319,12.2743,12.2898,33833.984600501,0
+NUW.US,D,20150313,000000,12.2674,12.2674,12.2029,12.2029,35905.139945606,0
+NUW.US,D,20150316,000000,12.24,12.3134,12.24,12.2977,37979.363668999,0
+NUW.US,D,20150317,000000,12.2605,12.2898,12.2332,12.2469,42394.760026929,0
+NUW.US,D,20150318,000000,12.3065,12.4503,12.2605,12.4503,50955.535453356,0
+NUW.US,D,20150319,000000,12.4503,12.4503,12.3552,12.4191,42394.760026929,0
+NUW.US,D,20150320,000000,12.3914,12.458,12.3914,12.4043,19468.86024397,0
+NUW.US,D,20150323,000000,12.4276,12.458,12.4191,12.4443,35905.139945606,0
+NUW.US,D,20150324,000000,12.4443,12.458,12.4276,12.458,11048.207426076,0
+NUW.US,D,20150325,000000,12.458,12.501,12.4191,12.501,36872.701899416,0
+NUW.US,D,20150326,000000,12.51,12.51,12.4648,12.501,8421.6756106571,0
+NUW.US,D,20150327,000000,12.5645,12.596,12.5323,12.5558,27204.241910646,0
+NUW.US,D,20150330,000000,12.6086,12.6155,12.5402,12.6037,21269.998299639,0
+NUW.US,D,20150331,000000,12.6302,12.6527,12.5794,12.6086,37682.753767724,0
+NUW.US,D,20150401,000000,12.6302,12.6878,12.6232,12.6302,30793.22171606,0
+NUW.US,D,20150402,000000,12.6155,12.6604,12.5794,12.6527,40464.750083122,0
+NUW.US,D,20150406,000000,12.6379,12.6878,12.6155,12.6527,24582.824059041,0
+NUW.US,D,20150407,000000,12.6604,12.7093,12.6302,12.6654,36792.924063901,0
+NUW.US,D,20150408,000000,12.6448,12.7201,12.6448,12.6878,42810.013888713,0
+NUW.US,D,20150409,000000,12.6604,12.6819,12.6527,12.6527,6612.3552128853,0
+NUW.US,D,20150410,000000,12.6604,12.7006,12.6527,12.6936,27893.604232916,0
+NUW.US,D,20150413,000000,12.6487,12.6781,12.5294,12.5685,31786.353488949,0
+NUW.US,D,20150414,000000,12.6057,12.6487,12.5685,12.6126,27652.225140845,0
+NUW.US,D,20150415,000000,12.591,12.6701,12.5118,12.5118,36588.365511299,0
+NUW.US,D,20150416,000000,12.505,12.6057,12.505,12.6057,26366.574637738,0
+NUW.US,D,20150417,000000,12.5988,12.6634,12.591,12.6634,14716.965067009,0
+NUW.US,D,20150420,000000,12.7053,12.7053,12.6409,12.6859,46316.147480326,0
+NUW.US,D,20150421,000000,12.724,12.724,12.6409,12.6701,38339.386721579,0
+NUW.US,D,20150422,000000,12.6193,12.6859,12.6057,12.6057,29039.132127492,0
+NUW.US,D,20150423,000000,12.6272,12.7053,12.6272,12.6409,17334.291747562,0
+NUW.US,D,20150424,000000,12.6487,12.6781,12.5988,12.6057,17197.237517317,0
+NUW.US,D,20150427,000000,12.5988,12.6701,12.591,12.6272,17612.491379101,0
+NUW.US,D,20150428,000000,12.6272,12.6634,12.6272,12.6565,21877.537200868,0
+NUW.US,D,20150429,000000,12.6126,12.7113,12.6057,12.6701,46091.133072462,0
+NUW.US,D,20150430,000000,12.6565,12.7053,12.6193,12.7053,22424.731329082,0
+NUW.US,D,20150501,000000,12.7396,12.7465,12.634,12.6781,18982.010888777,0
+NUW.US,D,20150504,000000,12.6634,12.7113,12.6057,12.6272,39482.869030628,0
+NUW.US,D,20150505,000000,12.6409,12.6409,12.4473,12.4533,56553.280245332,0
+NUW.US,D,20150506,000000,12.4728,12.4728,12.3095,12.3095,35520.569866713,0
+NUW.US,D,20150507,000000,12.2762,12.3095,12.1833,12.2039,62443.543767529,0
+NUW.US,D,20150508,000000,12.2194,12.3632,12.2194,12.2556,43340.843332717,0
+NUW.US,D,20150511,000000,12.2498,12.4668,12.2498,12.4219,106492.15969225,0
+NUW.US,D,20150512,000000,12.3789,12.4473,12.3427,12.4405,52459.040814986,0
+NUW.US,D,20150513,000000,12.4698,12.509,12.4433,12.4648,51255.213732918,0
+NUW.US,D,20150514,000000,12.4571,12.4942,12.4493,12.4648,14659.688672281,0
+NUW.US,D,20150515,000000,12.5246,12.5402,12.4698,12.5402,24362.923614992,0
+NUW.US,D,20150518,000000,12.4942,12.4942,12.3661,12.4493,55752.43351189,0
+NUW.US,D,20150519,000000,12.3974,12.4101,12.3201,12.3895,39881.758208203,0
+NUW.US,D,20150520,000000,12.3602,12.3895,12.3533,12.3533,15761.236478045,0
+NUW.US,D,20150521,000000,12.3533,12.3809,12.329,12.3378,30153.976239178,0
+NUW.US,D,20150522,000000,12.329,12.3749,12.3046,12.3378,19869.795007073,0
+NUW.US,D,20150526,000000,12.3378,12.3602,12.2585,12.283,24570.550545886,0
+NUW.US,D,20150527,000000,12.2382,12.3201,12.2382,12.3046,32212.858071125,0
+NUW.US,D,20150528,000000,12.3201,12.3467,12.283,12.3378,17003.929685107,0
+NUW.US,D,20150529,000000,12.3533,12.3974,12.3378,12.3895,15074.942534062,0
+NUW.US,D,20150601,000000,12.4266,12.5,12.3895,12.4894,49285.314871353,0
+NUW.US,D,20150602,000000,12.4698,12.4747,12.4043,12.4043,22973.97104282,0
+NUW.US,D,20150603,000000,12.3533,12.3749,12.3046,12.3115,40159.957839744,0
+NUW.US,D,20150604,000000,12.2888,12.2957,12.283,12.2957,9865.8589920327,0
+NUW.US,D,20150605,000000,12.2303,12.244,12.0806,12.0806,58386.124876653,0
+NUW.US,D,20150608,000000,12.0806,12.1051,11.8969,11.9496,58800.355945673,0
+NUW.US,D,20150609,000000,11.9223,11.9223,11.7825,11.8743,40476.000803514,0
+NUW.US,D,20150610,000000,11.8421,11.9349,11.8206,11.8206,45405.861921242,0
+NUW.US,D,20150611,000000,11.8773,11.9887,11.8773,11.9007,33839.098564318,0
+NUW.US,D,20150612,000000,11.8851,11.9819,11.8451,11.9193,43544.379092556,0
+NUW.US,D,20150615,000000,11.9457,11.9819,11.8618,11.8773,38361.888162364,0
+NUW.US,D,20150616,000000,11.9075,11.9702,11.893,11.9545,36989.300274399,0
+NUW.US,D,20150617,000000,11.9614,12.11,11.9388,12.0689,42186.110303273,0
+NUW.US,D,20150618,000000,12.0444,12.197,12.0444,12.0689,33310.314705839,0
+NUW.US,D,20150619,000000,12.0777,12.11,11.975,12.0269,42452.036421658,0
+NUW.US,D,20150622,000000,12.0269,12.0269,11.9457,11.9457,27709.501535573,0
+NUW.US,D,20150623,000000,11.9331,12.0044,11.9331,11.9819,38021.298172281,0
+NUW.US,D,20150624,000000,11.9966,11.9966,11.9331,11.9388,20070.262388624,0
+NUW.US,D,20150625,000000,11.9388,11.9545,11.9007,11.9193,39175.008408961,0
+NUW.US,D,20150626,000000,11.9193,11.9272,11.8246,11.8246,64296.844254111,0
+NUW.US,D,20150629,000000,11.8246,11.8391,11.7482,11.7482,36586.319925773,0
+NUW.US,D,20150630,000000,11.7404,11.8332,11.7404,11.8332,49179.967216764,0
+NUW.US,D,20150701,000000,11.8451,11.8618,11.7923,11.8391,17610.445793574,0
+NUW.US,D,20150702,000000,11.8246,11.8703,11.8079,11.8451,15154.720369577,0
+NUW.US,D,20150706,000000,11.8451,11.9331,11.8451,11.9193,30310.463531919,0
+NUW.US,D,20150707,000000,11.9545,12.0357,11.9193,11.9966,38224.833932122,0
+NUW.US,D,20150708,000000,12.0357,12.0444,11.893,12.0044,30439.335420058,0
+NUW.US,D,20150709,000000,11.9702,12.02,11.9545,11.9545,23073.181940832,0
+NUW.US,D,20150710,000000,11.9388,11.9966,11.9193,11.9887,28940.944022242,0
+NUW.US,D,20150713,000000,12.0005,12.0072,11.9233,12.0005,28280.219897337,0
+NUW.US,D,20150714,000000,11.9848,11.9848,11.9418,11.9506,43200.720724184,0
+NUW.US,D,20150715,000000,11.9349,11.9575,11.9095,11.9302,34141.845222169,0
+NUW.US,D,20150716,000000,11.9418,11.9848,11.896,11.972,41739.149865837,0
+NUW.US,D,20150717,000000,11.9154,11.9575,11.8812,11.896,75054.57853549,0
+NUW.US,D,20150720,000000,11.896,11.9154,11.8733,11.8881,28959.354291977,0
+NUW.US,D,20150721,000000,11.9036,11.9506,11.8812,11.9349,39834.709741105,0
+NUW.US,D,20150722,000000,11.9575,11.9937,11.9233,11.9663,27602.108295457,0
+NUW.US,D,20150723,000000,11.9937,11.9937,11.9095,11.972,26382.939321945,0
+NUW.US,D,20150724,000000,11.972,11.972,11.9302,11.9302,10468.283929449,0
+NUW.US,D,20150727,000000,11.972,11.978,11.9302,11.9302,17406.910033734,0
+NUW.US,D,20150728,000000,11.9663,12.0229,11.9663,12.0072,39157.62093199,0
+NUW.US,D,20150729,000000,12.0072,12.0406,12.0072,12.0229,22843.053569154,0
+NUW.US,D,20150730,000000,12.0152,12.0152,11.972,11.9937,18354.016132286,0
+NUW.US,D,20150731,000000,12.0005,12.0072,12.0005,12.0072,35351.809060816,0
+NUW.US,D,20150803,000000,12.0072,12.0905,12.0005,12.0738,72123.254476692,0
+NUW.US,D,20150804,000000,12.067,12.0816,11.9506,11.9663,35619.780764723,0
+NUW.US,D,20150805,000000,11.9233,11.9937,11.8196,11.8275,58196.908215495,0
+NUW.US,D,20150806,000000,11.8196,11.9349,11.8108,11.9154,46924.709174317,0
+NUW.US,D,20150807,000000,11.896,11.9937,11.896,11.9506,50042.181515984,0
+NUW.US,D,20150810,000000,11.9506,12.0229,11.9418,12.0072,42830.469743973,0
+NUW.US,D,20150811,000000,12.0309,12.2175,12.0309,12.1901,31221.771883764,0
+NUW.US,D,20150812,000000,12.1735,12.2576,12.1305,12.2576,65010.753602693,0
+NUW.US,D,20150813,000000,12.2576,12.2576,12.2058,12.2127,25327.417190515,0
+NUW.US,D,20150814,000000,12.1921,12.2127,12.1247,12.1403,35890.820846923,0
+NUW.US,D,20150817,000000,12.1403,12.1852,12.111,12.1794,30613.21018977,0
+NUW.US,D,20150818,000000,12.1559,12.1559,12.0943,12.1207,35349.763475288,0
+NUW.US,D,20150819,000000,12.0855,12.1735,12.0855,12.1403,15987.27367867,0
+NUW.US,D,20150820,000000,12.1403,12.1735,12.1403,12.1481,10835.466531371,0
+NUW.US,D,20150821,000000,12.1247,12.1403,12.0855,12.111,27900.763782259,0
+NUW.US,D,20150824,000000,11.9957,12.0347,11.9535,11.9957,39490.028579969,0
+NUW.US,D,20150825,000000,12.0259,12.0259,11.9692,12.0034,29388.927252444,0
+NUW.US,D,20150826,000000,12.0102,12.0259,11.9614,12.0259,22883.965279673,0
+NUW.US,D,20150827,000000,12.0503,12.0855,12.0347,12.0777,17875.349119194,0
+NUW.US,D,20150828,000000,12.0434,12.0943,12.0259,12.0777,18280.375053349,0
+NUW.US,D,20150831,000000,12.0503,12.1207,12.0434,12.1207,29388.927252444,0
+NUW.US,D,20150901,000000,12.1921,12.198,12.0259,12.0943,86408.600997709,0
+NUW.US,D,20150902,000000,12.1207,12.1207,12.0561,12.0943,37378.984317109,0
+NUW.US,D,20150903,000000,12.111,12.198,12.111,12.1921,15170.062261023,0
+NUW.US,D,20150904,000000,12.1921,12.2714,12.1794,12.243,13674.739241497,0
+NUW.US,D,20150908,000000,12.2058,12.3543,12.198,12.3543,51874.003354542,0
+NUW.US,D,20150909,000000,12.3543,12.3974,12.3543,12.3904,21668.887477214,0
+NUW.US,D,20150910,000000,12.3543,12.4191,12.3543,12.4043,31135.857291671,0
+NUW.US,D,20150911,000000,12.3954,12.4023,12.3505,12.3954,17132.801573246,0
+NUW.US,D,20150914,000000,12.3711,12.4415,12.3095,12.3163,24558.277032727,0
+NUW.US,D,20150915,000000,12.3339,12.3339,12.2253,12.2868,25768.240871373,0
+NUW.US,D,20150916,000000,12.2743,12.3163,12.2665,12.3163,8766.3567717928,0
+NUW.US,D,20150917,000000,12.3339,12.3799,12.24,12.3711,15914.655392497,0
+NUW.US,D,20150918,000000,12.4151,12.5794,12.3857,12.5167,22264.152865289,0
+NUW.US,D,20150921,000000,12.5323,12.5558,12.4942,12.5246,12282.718291035,0
+NUW.US,D,20150922,000000,12.4884,12.6047,12.4884,12.5246,10525.560324177,0
+NUW.US,D,20150923,000000,12.5558,12.5794,12.5323,12.5558,12136.458925924,0
+NUW.US,D,20150924,000000,12.5402,12.6545,12.5402,12.596,12184.530185785,0
+NUW.US,D,20150925,000000,12.6545,12.6634,12.6047,12.6047,10248.3834854,0
+NUW.US,D,20150928,000000,12.6478,12.6634,12.5645,12.5734,12132.36775487,0
+NUW.US,D,20150929,000000,12.5734,12.6242,12.5402,12.6242,36695.758751416,0
+NUW.US,D,20150930,000000,12.5645,12.7053,12.5645,12.7053,33058.707686137,0
+NUW.US,D,20151001,000000,12.7249,12.854,12.6242,12.7915,25362.192144457,0
+NUW.US,D,20151002,000000,12.8462,12.854,12.7053,12.7113,20640.980750383,0
+NUW.US,D,20151005,000000,12.7465,12.7465,12.3954,12.4151,77071.525864155,0
+NUW.US,D,20151006,000000,12.4543,12.5,12.4415,12.4747,27796.438920429,0
+NUW.US,D,20151007,000000,12.4326,12.5645,12.4326,12.5645,21857.081345607,0
+NUW.US,D,20151008,000000,12.4942,12.6047,12.4942,12.5558,48837.331641153,0
+NUW.US,D,20151009,000000,12.5461,12.6312,12.5461,12.6312,16998.815721291,0
+NUW.US,D,20151012,000000,12.596,12.7534,12.596,12.7534,4525.8579763369,0
+NUW.US,D,20151013,000000,12.6936,12.8022,12.634,12.7435,13979.531484876,0
+NUW.US,D,20151014,000000,12.7201,12.7201,12.591,12.7201,12638.650172562,0
+NUW.US,D,20151015,000000,12.7278,12.7278,12.6584,12.6721,18950.304313122,0
+NUW.US,D,20151016,000000,12.6507,12.7358,12.6507,12.7358,24863.069276107,0
+NUW.US,D,20151019,000000,12.7435,12.7876,12.6584,12.6878,17880.463083011,0
+NUW.US,D,20151020,000000,12.6126,12.7817,12.6126,12.7495,20272.7753557,0
+NUW.US,D,20151021,000000,12.7278,12.8188,12.7153,12.7738,38037.662856489,0
+NUW.US,D,20151022,000000,12.7006,12.8022,12.7006,12.7876,23928.236690712,0
+NUW.US,D,20151023,000000,12.7435,12.8423,12.634,12.811,83866.960981619,0
+NUW.US,D,20151026,000000,12.7435,12.766,12.7278,12.7495,20025.25950705,0
+NUW.US,D,20151027,000000,12.7153,12.8276,12.7153,12.7435,21505.240635131,0
+NUW.US,D,20151028,000000,12.7738,12.8364,12.7435,12.8276,23383.088148024,0
+NUW.US,D,20151029,000000,12.811,12.811,12.6878,12.7573,18950.304313122,0
+NUW.US,D,20151030,000000,12.7573,12.8423,12.7358,12.811,37363.642425664,0
+NUW.US,D,20151102,000000,12.8364,12.8853,12.7738,12.8853,31123.583778515,0
+NUW.US,D,20151103,000000,12.8501,12.9,12.8276,12.8853,44345.225825996,0
+NUW.US,D,20151104,000000,12.8931,12.8931,12.7495,12.7573,38118.463484767,0
+NUW.US,D,20151105,000000,12.7817,12.7876,12.6654,12.7278,72441.34302599,0
+NUW.US,D,20151106,000000,12.7093,12.7093,12.5342,12.6193,38712.706080079,0
+NUW.US,D,20151109,000000,12.5685,12.6193,12.4091,12.591,54500.535169961,0
+NUW.US,D,20151110,000000,12.5461,12.5861,12.4296,12.4795,34278.899452413,0
+NUW.US,D,20151111,000000,12.4942,12.4942,12.3924,12.4795,37085.442794123,0
+NUW.US,D,20151112,000000,12.4795,12.6232,12.4668,12.5724,43381.755043237,0
+NUW.US,D,20151113,000000,12.6086,12.6634,12.4942,12.6302,25303.892956965,0
+NUW.US,D,20151116,000000,12.6302,12.7543,12.6155,12.7328,21689.343332473,0
+NUW.US,D,20151117,000000,12.7201,12.7259,12.6634,12.6906,23971.193986757,0
+NUW.US,D,20151118,000000,12.7259,12.7259,12.6692,12.7053,31332.233502171,0
+NUW.US,D,20151119,000000,12.6692,12.7475,12.6692,12.7201,11515.623718774,0
+NUW.US,D,20151120,000000,12.7475,12.7475,12.6976,12.7259,19004.512329562,0
+NUW.US,D,20151123,000000,12.7259,12.7396,12.7053,12.7053,39632.196774028,0
+NUW.US,D,20151124,000000,12.7259,12.7259,12.5861,12.6302,46453.201710569,0
+NUW.US,D,20151125,000000,12.6037,12.899,12.6037,12.8833,67077.817776746,0
+NUW.US,D,20151127,000000,12.8833,12.9293,12.8462,12.8766,16871.989418679,0
+NUW.US,D,20151130,000000,12.9205,12.9205,12.855,12.9136,10447.828074189,0
+NUW.US,D,20151201,000000,12.9293,12.9802,12.9205,12.9508,30927.207568017,0
+NUW.US,D,20151202,000000,13.0106,13.0319,12.9205,13.0319,33895.352166282,0
+NUW.US,D,20151203,000000,13.024,13.1305,12.9293,12.945,29953.508857627,0
+NUW.US,D,20151204,000000,12.9802,13.1896,12.9802,13.1747,23296.150763168,0
+NUW.US,D,20151207,000000,13.2099,13.2099,12.9205,12.9724,18069.679744168,0
+NUW.US,D,20151208,000000,13.0106,13.0106,12.8833,13.0106,37789.124215077,0
+NUW.US,D,20151209,000000,13.0106,13.074,12.8159,12.8325,25838.813572022,0
+NUW.US,D,20151210,000000,12.8325,12.9576,12.8002,12.9372,32405.143110572,0
+NUW.US,D,20151211,000000,12.8863,13.0973,12.8863,12.9928,47086.310430873,0
+NUW.US,D,20151214,000000,13.0066,13.0066,12.6429,12.6721,54287.794275257,0
+NUW.US,D,20151215,000000,12.6721,12.8198,12.6654,12.8198,36385.852544222,0
+NUW.US,D,20151216,000000,12.9088,13.0859,12.8589,13.0349,59526.538807414,0
+NUW.US,D,20151217,000000,12.9928,13.2059,12.9753,13.0916,32112.624380349,0
+NUW.US,D,20151218,000000,13.1435,13.257,13.0859,13.1267,61136.414616397,0
+NUW.US,D,20151221,000000,13.2059,13.257,13.0279,13.1043,46418.426756626,0
+NUW.US,D,20151222,000000,13.1122,13.252,13.0279,13.2381,61192.668218363,0
+NUW.US,D,20151223,000000,13.1787,13.3596,13.1787,13.2852,31164.495489035,0
+NUW.US,D,20151224,000000,13.3596,13.3596,13.1572,13.2852,19995.598516923,0
+NUW.US,D,20151228,000000,13.3304,14.0205,13.3304,13.868,51866.843805202,0
+NUW.US,D,20151229,000000,13.8044,13.8044,13.5668,13.5668,44312.49645758,0
+NUW.US,D,20151230,000000,13.5472,13.5472,13.3908,13.4366,93308.360977002,0
+NUW.US,D,20151231,000000,13.4103,13.428,13.3304,13.3527,30736.968114096,0
+NUW.US,D,20160104,000000,13.4034,13.4034,13.257,13.257,29424.724999149,0
+NUW.US,D,20160105,000000,13.3527,13.3596,13.3075,13.3155,36388.920922511,0
+NUW.US,D,20160106,000000,13.3908,13.3978,13.3155,13.3437,57812.338136601,0
+NUW.US,D,20160107,000000,13.3742,13.3839,13.3389,13.3672,58443.401271381,0
+NUW.US,D,20160108,000000,13.3304,13.3672,13.3304,13.3437,41397.537082991,0
+NUW.US,D,20160111,000000,13.3742,13.3742,13.2998,13.2998,38504.056356424,0
+NUW.US,D,20160112,000000,13.336,13.3437,13.2753,13.2998,34311.628820829,0
+NUW.US,D,20160113,000000,13.3037,13.3037,13.2139,13.2178,22631.335467209,0
+NUW.US,D,20160114,000000,13.2009,13.2998,13.1737,13.2178,53817.309604269,0
+NUW.US,D,20160115,000000,13.2248,13.3195,13.1836,13.2178,47442.242312403,0
+NUW.US,D,20160119,000000,13.2618,13.333,13.1942,13.1942,62375.016652408,0
+NUW.US,D,20160120,000000,13.3037,13.3037,13.1023,13.159,155924.75672148,0
+NUW.US,D,20160121,000000,13.1942,13.2109,13.0886,13.1375,28022.476121057,0
+NUW.US,D,20160122,000000,13.1454,13.1806,13.0886,13.1238,79421.903633559,0
+NUW.US,D,20160125,000000,13.0731,13.1737,13.0309,13.0309,40777.724668604,0
+NUW.US,D,20160126,000000,13.0468,13.1667,13.0164,13.159,32882.7873309,0
+NUW.US,D,20160127,000000,13.1737,13.1737,13.0106,13.0641,66543.919954451,0
+NUW.US,D,20160128,000000,13.1083,13.1454,13.0641,13.1375,34100.933511648,0
+NUW.US,D,20160129,000000,13.2009,13.2803,13.1667,13.2471,72300.197624693,0
+NUW.US,D,20160201,000000,13.1667,13.3566,13.1667,13.2471,42548.178941381,0
+NUW.US,D,20160202,000000,13.1667,13.379,13.1667,13.3722,49931.719897579,0
+NUW.US,D,20160203,000000,13.3722,13.3722,13.3264,13.3566,24066.313713719,0
+NUW.US,D,20160204,000000,13.3869,13.3869,13.3115,13.3722,34825.070787862,0
+NUW.US,D,20160205,000000,13.379,13.4014,13.3566,13.379,24574.641716936,0
+NUW.US,D,20160208,000000,13.4014,13.4152,13.3566,13.4152,23783.000118364,0
+NUW.US,D,20160209,000000,13.4211,13.4211,13.3115,13.3195,22714.181681015,0
+NUW.US,D,20160210,000000,13.3839,13.4573,13.3437,13.432,48941.656502982,0
+NUW.US,D,20160211,000000,13.4642,13.4642,13.432,13.432,21434.667934483,0
+NUW.US,D,20160212,000000,13.4573,13.4728,13.336,13.3672,33757.275143276,0
+NUW.US,D,20160216,000000,13.3672,13.4475,13.1687,13.2441,49013.251996393,0
+NUW.US,D,20160217,000000,13.197,13.3596,13.197,13.2441,87501.96646137,0
+NUW.US,D,20160218,000000,13.252,13.2753,13.1687,13.2139,55944.718551337,0
+NUW.US,D,20160219,000000,13.1554,13.3075,13.1474,13.1687,36361.30551791,0
+NUW.US,D,20160222,000000,13.2049,13.2962,13.1687,13.2285,49506.238108166,0
+NUW.US,D,20160223,000000,13.197,13.432,13.197,13.3908,45062.20355287,0
+NUW.US,D,20160224,000000,13.4113,13.4386,13.3155,13.4386,58695.008291081,0
+NUW.US,D,20160225,000000,13.4113,13.4827,13.4113,13.426,43896.219803035,0
+NUW.US,D,20160226,000000,13.3978,13.432,13.3304,13.3304,37994.705560444,0
+NUW.US,D,20160229,000000,13.3304,13.4573,13.3075,13.3437,114950.65584236,0
+NUW.US,D,20160301,000000,13.4386,13.4475,13.336,13.3978,45218.69084561,0
+NUW.US,D,20160302,000000,13.426,13.426,13.2285,13.2381,82065.82292595,0
+NUW.US,D,20160303,000000,13.197,13.2665,13.197,13.2218,35951.165619941,0
+NUW.US,D,20160304,000000,13.197,13.2753,13.1687,13.2218,57587.323728739,0
+NUW.US,D,20160307,000000,13.2441,13.3437,13.1767,13.3075,99193.510535383,0
+NUW.US,D,20160308,000000,13.3596,13.4827,13.2932,13.4475,88489.984270442,0
+NUW.US,D,20160309,000000,13.3978,13.4475,13.3234,13.3672,64664.026856033,0
+NUW.US,D,20160310,000000,13.4201,13.4396,13.3304,13.4113,18540.164415154,0
+NUW.US,D,20160311,000000,13.4221,13.5218,13.379,13.5022,50476.868440266,0
+NUW.US,D,20160314,000000,13.4856,13.515,13.4221,13.4524,27426.187940219,0
+NUW.US,D,20160315,000000,13.4436,13.4524,13.4064,13.4348,19793.085549846,0
+NUW.US,D,20160316,000000,13.43,13.4524,13.4064,13.43,34133.662880066,0
+NUW.US,D,20160317,000000,13.4348,13.4524,13.3389,13.43,46647.532335541,0
+NUW.US,D,20160318,000000,13.3938,13.4436,13.3722,13.3722,26245.885091702,0
+NUW.US,D,20160321,000000,13.3115,13.3869,13.3115,13.3636,30528.318390441,0
+NUW.US,D,20160322,000000,13.3195,13.4524,13.3195,13.3869,65099.736573076,0
+NUW.US,D,20160323,000000,13.3389,13.4231,13.3389,13.3938,14940.956682109,0
+NUW.US,D,20160324,000000,13.3869,13.5384,13.3869,13.4778,57391.970311002,0
+NUW.US,D,20160328,000000,13.4778,13.5384,13.4436,13.468,47335.871865049,0
+NUW.US,D,20160329,000000,13.4524,13.559,13.4524,13.5452,38334.272757764,0
+NUW.US,D,20160330,000000,13.559,13.5658,13.4915,13.4915,52054.014880832,0
+NUW.US,D,20160331,000000,13.515,13.5864,13.515,13.5864,37153.969909245,0
+NUW.US,D,20160401,000000,13.5864,13.6002,13.4886,13.6002,59552.108626488,0
+NUW.US,D,20160404,000000,13.5736,13.5932,13.515,13.5814,27664.498654003,0
+NUW.US,D,20160405,000000,13.5452,13.5864,13.5384,13.559,30943.572252224,0
+NUW.US,D,20160406,000000,13.5452,13.6002,13.4524,13.5384,81178.038807656,0
+NUW.US,D,20160407,000000,13.5003,13.5452,13.4856,13.4856,94504.005716964,0
+NUW.US,D,20160408,000000,13.515,13.5512,13.4856,13.5452,48024.211394559,0
+NUW.US,D,20160411,000000,13.559,13.6002,13.5297,13.5864,76083.508055083,0
+NUW.US,D,20160412,000000,13.6088,13.6334,13.5512,13.6088,65840.238533498,0
+NUW.US,D,20160413,000000,13.6362,13.6998,13.5551,13.5972,64553.565237626,0
+NUW.US,D,20160414,000000,13.6362,13.6498,13.5687,13.5844,31679.983041594,0
+NUW.US,D,20160415,000000,13.5844,13.6196,13.5551,13.5551,24695.331262972,0
+NUW.US,D,20160418,000000,13.5687,13.7075,13.5687,13.6048,79741.014975621,0
+NUW.US,D,20160419,000000,13.6362,13.6538,13.5687,13.6048,60734.457060532,0
+NUW.US,D,20160420,000000,13.5492,13.6284,13.5335,13.5551,42632.047947949,0
+NUW.US,D,20160421,000000,13.5412,13.5687,13.51,13.5412,40518.95809956,0
+NUW.US,D,20160422,000000,13.5335,13.5492,13.507,13.5297,21947.087108754,0
+NUW.US,D,20160425,000000,13.5687,13.5687,13.4718,13.4954,37024.075228344,0
+NUW.US,D,20160426,000000,13.4954,13.5258,13.4376,13.4818,46411.267207285,0
+NUW.US,D,20160427,000000,13.5189,13.5189,13.4376,13.4376,79449.519038163,0
+NUW.US,D,20160428,000000,13.432,13.4818,13.4034,13.4034,61779.751264333,0
+NUW.US,D,20160429,000000,13.426,13.4642,13.3908,13.3968,51275.669588179,0
+NUW.US,D,20160502,000000,13.426,13.4818,13.3732,13.3908,55697.202702687,0
+NUW.US,D,20160503,000000,13.4465,13.4465,13.3908,13.4034,74777.401696714,0
+NUW.US,D,20160504,000000,13.4191,13.4642,13.4034,13.4524,75661.094643959,0
+NUW.US,D,20160505,000000,13.4376,13.6284,13.4142,13.6116,94192.053924246,0
+NUW.US,D,20160506,000000,13.6362,13.6752,13.5972,13.6752,33894.329373521,0
+NUW.US,D,20160509,000000,13.682,13.7437,13.6598,13.7437,44719.567977261,0
+NUW.US,D,20160510,000000,13.7564,13.7564,13.6676,13.7341,33285.767679527,0
+NUW.US,D,20160511,000000,13.7467,13.8806,13.7114,13.7866,63203.478790449,0
+NUW.US,D,20160512,000000,13.8151,13.8796,13.7866,13.8338,27298.338844843,0
+NUW.US,D,20160513,000000,13.8218,13.8923,13.8151,13.8719,28120.664226306,0
+NUW.US,D,20160516,000000,13.8377,13.8992,13.8377,13.8923,49492.941802246,0
+NUW.US,D,20160517,000000,13.8923,13.9403,13.8151,13.9403,50689.609334972,0
+NUW.US,D,20160518,000000,13.9667,13.9804,13.8151,13.8367,79296.10012371,0
+NUW.US,D,20160519,000000,13.7799,13.7956,13.6236,13.6498,70809.988568983,0
+NUW.US,D,20160520,000000,13.6772,13.7799,13.5512,13.5982,20461.992016857,0
+NUW.US,D,20160523,000000,13.6236,13.7105,13.5804,13.695,46975.848812469,0
+NUW.US,D,20160524,000000,13.7389,13.8533,13.7202,13.8377,17142.006708114,0
+NUW.US,D,20160525,000000,13.8533,13.863,13.7996,13.8377,19890.250862332,0
+NUW.US,D,20160526,000000,13.8719,14.1758,13.8218,14.1222,65487.375030258,0
+NUW.US,D,20160527,000000,14.1309,14.1309,13.9804,14.0996,20400.624451076,0
+NUW.US,D,20160531,000000,14.1222,14.1222,13.7202,13.7202,89578.235770288,0
+NUW.US,D,20160601,000000,13.7037,13.8923,13.7037,13.8875,42729.213260434,0
+NUW.US,D,20160602,000000,13.9227,14.0067,13.8288,13.8444,34481.412419491,0
+NUW.US,D,20160603,000000,13.9071,14.0067,13.8719,14.0067,40479.069181804,0
+NUW.US,D,20160606,000000,13.9667,14.0009,13.9139,13.9862,45709.631371857,0
+NUW.US,D,20160607,000000,13.9667,14.0009,13.9032,13.9071,16065.00592866,0
+NUW.US,D,20160608,000000,13.9227,14.0067,13.8923,14.0009,55322.860551425,0
+NUW.US,D,20160609,000000,14.0067,14.3345,13.9227,14.2963,65081.326303341,0
+NUW.US,D,20160610,000000,14.209,14.3412,14.1446,14.168,48410.827058977,0
+NUW.US,D,20160613,000000,14.2541,14.2601,13.9969,13.9969,32730.39120921,0
+NUW.US,D,20160614,000000,14.0527,14.4077,14.0215,14.2366,71706.977822147,0
+NUW.US,D,20160615,000000,14.212,14.2678,14.1406,14.2412,90042.583684697,0
+NUW.US,D,20160616,000000,14.2601,14.613,14.2601,14.5219,59001.846119986,0
+NUW.US,D,20160617,000000,14.5456,14.5934,14.5085,14.5142,62720.720606306,0
+NUW.US,D,20160620,000000,14.4663,14.5337,14.384,14.4583,96772.560065329,0
+NUW.US,D,20160621,000000,14.4995,14.613,14.3001,14.3478,63896.932283771,0
+NUW.US,D,20160622,000000,14.3706,14.3821,14.2412,14.2541,34024.224054423,0
+NUW.US,D,20160623,000000,14.3079,14.3538,14.3001,14.3146,32538.106169764,0
+NUW.US,D,20160624,000000,14.2834,14.5287,14.2834,14.3617,36560.750106697,0
+NUW.US,D,20160627,000000,14.3772,14.5377,14.3478,14.3909,52405.855591309,0
+NUW.US,D,20160628,000000,14.4663,14.4663,14.2601,14.2678,67255.783717509,0
+NUW.US,D,20160629,000000,14.2834,14.655,14.2746,14.561,58043.489301042,0
+NUW.US,D,20160630,000000,14.613,14.6618,14.4182,14.5287,44475.1205069,0
+NUW.US,D,20160701,000000,14.5377,14.6765,14.5287,14.6618,18390.836671753,0
+NUW.US,D,20160705,000000,14.7048,14.7048,14.3538,14.5779,37160.106665823,0
+NUW.US,D,20160706,000000,14.5377,14.6051,14.4087,14.4544,34557.099083953,0
+NUW.US,D,20160707,000000,14.4925,14.8143,14.4925,14.6482,58418.854245067,0
+NUW.US,D,20160708,000000,14.7048,14.7048,14.4401,14.4401,40673.399806776,0
+NUW.US,D,20160711,000000,14.4544,14.5142,14.384,14.384,32677.205985532,0
+NUW.US,D,20160712,000000,14.4663,14.4985,14.2278,14.2278,65115.078464522,0
+NUW.US,D,20160713,000000,14.209,14.2963,14.1524,14.1758,32705.844182898,0
+NUW.US,D,20160714,000000,14.2442,14.3079,14.0117,14.0713,39697.65551086,0
+NUW.US,D,20160715,000000,14.0547,14.3285,14.0547,14.2581,29130.160683401,0
+NUW.US,D,20160718,000000,14.2403,14.3677,14.1758,14.3518,48402.644716873,0
+NUW.US,D,20160719,000000,14.3734,14.4192,14.2317,14.3538,24171.661368308,0
+NUW.US,D,20160720,000000,14.4115,14.6598,14.4115,14.4965,49443.847749621,0
+NUW.US,D,20160721,000000,14.5417,14.5417,14.4643,14.5191,13557.118073751,0
+NUW.US,D,20160722,000000,14.4643,14.4887,14.3677,14.4371,30734.92252857,0
+NUW.US,D,20160725,000000,14.4115,14.4291,14.2718,14.3001,41287.075464584,0
+NUW.US,D,20160726,000000,14.304,14.4438,14.304,14.3587,30554.91100228,0
+NUW.US,D,20160727,000000,14.3889,14.5417,14.3677,14.5258,29858.389130666,0
+NUW.US,D,20160728,000000,14.5659,14.6785,14.5258,14.6705,27993.837923691,0
+NUW.US,D,20160729,000000,14.6785,14.7548,14.6276,14.6785,17048.93256668,0
+NUW.US,D,20160801,000000,14.6598,14.8739,14.6598,14.7743,27762.68675925,0
+NUW.US,D,20160802,000000,14.7643,14.7643,14.5347,14.5347,35523.638245,0
+NUW.US,D,20160803,000000,14.5347,14.5991,14.5191,14.5581,15414.509731384,0
+NUW.US,D,20160804,000000,14.5347,14.6111,14.4643,14.4643,40250.986395652,0
+NUW.US,D,20160805,000000,14.4643,14.5045,14.4291,14.4525,20149.017431376,0
+NUW.US,D,20160808,000000,14.4897,14.4897,14.3969,14.4771,21417.280457512,0
+NUW.US,D,20160809,000000,14.4515,14.5417,14.4291,14.5417,13289.146369841,0
+NUW.US,D,20160810,000000,14.4965,14.6363,14.4965,14.6363,21204.539562805,0
+NUW.US,D,20160811,000000,14.6314,14.8643,14.6314,14.6969,28208.624403925,0
+NUW.US,D,20160812,000000,14.6911,14.7518,14.6745,14.7216,18771.315579596,0
+NUW.US,D,20160815,000000,14.6824,14.6969,14.6637,14.6637,17264.741839675,0
+NUW.US,D,20160816,000000,14.6559,14.6911,14.5466,14.5798,29442.11247612,0
+NUW.US,D,20160817,000000,14.615,14.615,14.5542,14.5788,18630.1701783,0
+NUW.US,D,20160818,000000,14.615,14.615,14.5542,14.615,48075.351032709,0
+NUW.US,D,20160819,000000,14.6413,14.7518,14.5709,14.7518,27169.466956705,0
+NUW.US,D,20160822,000000,14.8554,15.0012,14.792,14.9934,71392.9804439,0
+NUW.US,D,20160823,000000,14.9844,15.3022,14.9051,15.0012,96308.212150922,0
+NUW.US,D,20160824,000000,15.0638,15.0783,14.9229,14.9443,42742.509566354,0
+NUW.US,D,20160825,000000,14.915,15.0305,14.7518,14.7605,56610.556640059,0
+NUW.US,D,20160826,000000,14.8025,14.8045,14.6227,14.6413,22348.021871856,0
+NUW.US,D,20160829,000000,14.6227,14.6969,14.5942,14.5942,29504.502834664,0
+NUW.US,D,20160830,000000,14.5942,14.6559,14.5085,14.5629,45309.719401519,0
+NUW.US,D,20160831,000000,14.5297,14.5875,14.4995,14.5542,39942.102981221,0
+NUW.US,D,20160901,000000,14.4995,14.6227,14.4995,14.5629,33673.406136708,0
+NUW.US,D,20160902,000000,14.5709,14.5709,14.4321,14.4401,27106.053805396,0
+NUW.US,D,20160906,000000,14.4838,14.5629,14.4029,14.4077,52686.100808374,0
+NUW.US,D,20160907,000000,14.4544,14.5219,14.3909,14.4544,53160.676650414,0
+NUW.US,D,20160908,000000,14.4153,14.4925,14.4153,14.4544,46227.164509942,0
+NUW.US,D,20160909,000000,14.4321,14.4321,14.2591,14.3538,40182.459280529,0
+NUW.US,D,20160912,000000,14.3392,14.4476,14.3235,14.3235,47652.937621584,0
+NUW.US,D,20160913,000000,14.3706,14.3706,14.1084,14.1084,67385.678398412,0
+NUW.US,D,20160914,000000,14.2189,14.2502,14.1094,14.1446,48840.400019443,0
+NUW.US,D,20160915,000000,14.2032,14.2278,14.1309,14.1534,45819.070197499,0
+NUW.US,D,20160916,000000,14.2032,14.2032,14.0557,14.0918,89391.064694658,0
+NUW.US,D,20160919,000000,14.1005,14.3136,14.0918,14.0918,42919.452714356,0
+NUW.US,D,20160920,000000,14.1309,14.2189,14.1005,14.1084,39646.515872711,0
+NUW.US,D,20160921,000000,14.1241,14.2032,14.1005,14.1838,14006.124096714,0
+NUW.US,D,20160922,000000,14.2412,14.6989,14.2412,14.6502,71651.747012943,0
+NUW.US,D,20160923,000000,14.5709,14.9071,14.5085,14.5397,44817.756082508,0
+NUW.US,D,20160926,000000,14.4935,14.7146,14.3617,14.3617,58189.748666156,0
+NUW.US,D,20160927,000000,14.4321,14.6011,14.307,14.5679,48120.353914281,0
+NUW.US,D,20160928,000000,14.5397,15.0032,14.5397,14.8486,55541.738202711,0
+NUW.US,D,20160929,000000,14.7723,14.8252,14.5307,14.5875,40828.864306754,0
+NUW.US,D,20160930,000000,14.5397,14.7743,14.5397,14.5397,28083.843686837,0
+NUW.US,D,20161003,000000,14.5307,14.6705,14.5307,14.5307,26885.130568585,0
+NUW.US,D,20161004,000000,14.5952,14.5952,14.1838,14.2531,55382.18253168,0
+NUW.US,D,20161005,000000,14.2591,14.4723,13.9481,13.9579,56706.699159783,0
+NUW.US,D,20161006,000000,13.9481,14.2903,13.9129,14.2346,62817.885918792,0
+NUW.US,D,20161007,000000,14.1446,14.212,13.8903,13.9891,82700.977231784,0
+NUW.US,D,20161010,000000,14.0331,14.0331,13.9647,13.9862,37497.628277618,0
+NUW.US,D,20161011,000000,13.9853,13.9853,13.8972,13.8972,19462.723487392,0
+NUW.US,D,20161012,000000,13.9061,13.9061,13.7554,13.7554,65432.144221057,0
+NUW.US,D,20161013,000000,13.7427,13.7427,13.3732,13.4827,138029.97453977,0
+NUW.US,D,20161014,000000,13.4386,13.5287,13.2069,13.2069,107556.88695855,0
+NUW.US,D,20161017,000000,13.2872,13.3204,13.1013,13.1454,112572.66266838,0
+NUW.US,D,20161018,000000,13.1544,13.3037,12.9528,13.2158,144279.23832181,0
+NUW.US,D,20161019,000000,13.2381,13.5042,13.197,13.4738,78252.851505435,0
+NUW.US,D,20161020,000000,13.5512,13.5992,13.3732,13.4827,47615.094289352,0
+NUW.US,D,20161021,000000,13.4827,13.5864,13.3889,13.4827,67668.991993767,0
+NUW.US,D,20161024,000000,13.4827,13.513,13.432,13.513,55088.641008694,0
+NUW.US,D,20161025,000000,13.513,13.5198,13.4475,13.4974,34979.512495078,0
+NUW.US,D,20161026,000000,13.4642,13.4738,13.3732,13.3958,34492.663139883,0
+NUW.US,D,20161027,000000,13.3732,13.3732,13.1767,13.2069,46797.882871705,0
+NUW.US,D,20161028,000000,13.2158,13.2962,13.1687,13.1687,25630.163848368,0
+NUW.US,D,20161031,000000,13.1916,13.1916,13.0164,13.1325,98413.119657204,0
+NUW.US,D,20161101,000000,13.1257,13.1474,13.0544,13.1257,48112.171572177,0
+NUW.US,D,20161102,000000,13.0945,13.1395,13.0641,13.1182,33962.856488642,0
+NUW.US,D,20161103,000000,13.0886,13.1767,13.0731,13.1767,65397.369267112,0
+NUW.US,D,20161104,000000,13.1836,13.1886,13.1182,13.1619,33108.824531524,0
+NUW.US,D,20161107,000000,13.1836,13.1916,13.1182,13.1619,44442.391138483,0
+NUW.US,D,20161108,000000,13.1619,13.1767,13.1325,13.1767,19245.891421634,0
+NUW.US,D,20161109,000000,13.0886,13.1405,13.024,13.0388,37832.081511123,0
+NUW.US,D,20161110,000000,13.0309,13.0309,12.8218,12.8462,60606.607965156,0
+NUW.US,D,20161111,000000,12.8384,12.8902,12.7338,12.7896,70293.478223661,0
+NUW.US,D,20161114,000000,12.7415,12.7573,12.4366,12.4493,134545.3195962,0
+NUW.US,D,20161115,000000,12.4658,12.6448,12.4658,12.5822,107607.00380394,0
+NUW.US,D,20161116,000000,12.6448,12.68,12.5822,12.6136,62029.312698507,0
+NUW.US,D,20161117,000000,12.5332,12.6839,12.509,12.5412,79196.889225697,0
+NUW.US,D,20161118,000000,12.6213,12.6359,12.5,12.5323,40191.664415397,0
+NUW.US,D,20161121,000000,12.6614,12.6839,12.6193,12.6761,55944.718551337,0
+NUW.US,D,20161122,000000,12.7973,12.7973,12.6906,12.6906,47048.467098642,0
+NUW.US,D,20161123,000000,12.6136,12.6136,12.5332,12.5332,18137.184066527,0
+NUW.US,D,20161125,000000,12.509,12.5813,12.509,12.509,5465.8045255467,0
+NUW.US,D,20161128,000000,12.592,12.7113,12.5822,12.6527,33180.420024935,0
+NUW.US,D,20161129,000000,12.5578,12.6614,12.5578,12.6282,55193.988663285,0
+NUW.US,D,20161130,000000,12.5479,12.6096,12.509,12.5665,65629.543224317,0
+NUW.US,D,20161201,000000,12.5479,12.681,12.4855,12.5578,77700.543413408,0
+NUW.US,D,20161202,000000,12.6282,12.6359,12.5167,12.5412,80032.510913079,0
+NUW.US,D,20161205,000000,12.509,12.5246,12.4493,12.4493,97028.258256083,0
+NUW.US,D,20161206,000000,12.4493,12.7259,12.4493,12.6282,81913.426804263,0
+NUW.US,D,20161207,000000,12.5997,12.8218,12.5997,12.7485,85032.944731456,0
+NUW.US,D,20161208,000000,12.8149,12.8149,12.5412,12.592,105885.64358379,0
+NUW.US,D,20161209,000000,12.6527,12.6527,12.509,12.5822,33139.508314416,0
+NUW.US,D,20161212,000000,12.5822,12.6527,12.5578,12.5997,81961.498064125,0
+NUW.US,D,20161213,000000,12.5794,12.7044,12.5794,12.7044,83484.436488252,0
+NUW.US,D,20161214,000000,12.7328,12.7953,12.6898,12.7475,126740.38802164,0
+NUW.US,D,20161215,000000,12.634,12.6829,12.6183,12.681,82532.216425885,0
+NUW.US,D,20161216,000000,12.6429,12.7475,12.6429,12.7328,77260.742525312,0
+NUW.US,D,20161219,000000,12.7201,12.763,12.6272,12.634,135064.8983198,0
+NUW.US,D,20161220,000000,12.5979,12.6898,12.5979,12.6829,68012.65036214,0
+NUW.US,D,20161221,000000,12.6272,12.6869,12.6272,12.6594,66320.951132115,0
+NUW.US,D,20161222,000000,12.6741,12.7201,12.6126,12.6741,136787.28133273,0
+NUW.US,D,20161223,000000,12.6126,12.6654,12.5979,12.6272,78904.370495475,0
+NUW.US,D,20161227,000000,12.5636,12.6272,12.5636,12.5979,80445.719189338,0
+NUW.US,D,20161228,000000,12.5979,12.6507,12.5794,12.6272,61681.563159083,0
+NUW.US,D,20161229,000000,12.6507,12.6898,12.6183,12.6429,84508.252044029,0
+NUW.US,D,20161230,000000,12.634,12.6898,12.5979,12.6898,56180.983679595,0
+NUW.US,D,20170103,000000,12.6741,12.6966,12.6448,12.6966,16606.063300294,0
+NUW.US,D,20170104,000000,12.7328,12.7475,12.6966,12.7475,21479.670816056,0
+NUW.US,D,20170105,000000,12.8208,12.8208,12.7044,12.763,61169.143984814,0
+NUW.US,D,20170106,000000,12.7729,12.8032,12.7044,12.8032,50124.004937026,0
+NUW.US,D,20170109,000000,12.8285,12.946,12.8285,12.9136,46966.643677601,0
+NUW.US,D,20170110,000000,12.9508,12.9508,12.8677,12.946,44554.898342414,0
+NUW.US,D,20170111,000000,12.983,12.9928,12.9136,12.9675,51564.097147349,0
+NUW.US,D,20170112,000000,13.0017,13.082,12.9685,13.0554,47901.476262996,0
+NUW.US,D,20170113,000000,13.082,13.082,12.899,12.9675,80352.645047902,0
+NUW.US,D,20170117,000000,13.074,13.074,12.987,13.0154,40858.525296882,0
+NUW.US,D,20170118,000000,13.0154,13.0309,12.983,12.9928,24767.949549146,0
+NUW.US,D,20170119,000000,12.983,13.0017,12.8892,12.9372,77184.033068086,0
+NUW.US,D,20170120,000000,12.946,12.9675,12.8892,12.9293,32665.955265141,0
+NUW.US,D,20170123,000000,12.9205,13.0154,12.9205,12.9928,39780.501724666,0
+NUW.US,D,20170124,000000,13.0651,13.0651,12.9205,12.9205,44080.322500375,0
+NUW.US,D,20170125,000000,12.9928,12.9928,12.853,12.8599,42647.389839392,0
+NUW.US,D,20170126,000000,12.8756,12.8823,12.8442,12.8756,28303.744130884,0
+NUW.US,D,20170127,000000,12.8892,13.0066,12.8677,12.9928,74294.643512572,0
+NUW.US,D,20170130,000000,13.0017,13.0953,12.9744,13.0651,64326.505244239,0
+NUW.US,D,20170131,000000,13.0651,13.1023,13.0066,13.1023,51385.108413822,0
+NUW.US,D,20170201,000000,13.1023,13.1192,12.9675,13.0554,52056.060466359,0
+NUW.US,D,20170202,000000,13.1192,13.1192,13.0066,13.0309,21867.309273238,0
+NUW.US,D,20170203,000000,13.1267,13.1325,13.0468,13.0554,17772.04705013,0
+NUW.US,D,20170206,000000,13.1192,13.1564,13.0154,13.1415,35317.034106871,0
+NUW.US,D,20170207,000000,13.1192,13.2089,13.1192,13.1697,16802.439510793,0
+NUW.US,D,20170208,000000,13.2332,13.2733,13.1325,13.1484,30024.081558275,0
+NUW.US,D,20170209,000000,13.2178,13.2491,13.1192,13.1924,58760.467027915,0
+NUW.US,D,20170210,000000,13.2178,13.2332,13.1638,13.2178,17724.998583032,0
+NUW.US,D,20170213,000000,13.2401,13.2401,13.1564,13.1564,31447.80908439,0
+NUW.US,D,20170214,000000,13.2332,13.2332,13.0212,13.0544,46276.258562567,0
+NUW.US,D,20170215,000000,13.0731,13.0731,12.8882,12.8981,43903.379352375,0
+NUW.US,D,20170216,000000,12.8882,12.9118,12.7924,12.8267,66636.994095887,0
+NUW.US,D,20170217,000000,12.8746,12.9224,12.8667,12.8746,59225.837735086,0
+NUW.US,D,20170221,000000,12.9195,12.9586,12.8667,12.9586,47004.487009833,0
+NUW.US,D,20170222,000000,13.0379,13.0641,12.9665,13.0007,46215.913789548,0
+NUW.US,D,20170223,000000,13.0299,13.0731,13.0056,13.0066,43432.894681388,0
+NUW.US,D,20170224,000000,13.0544,13.0945,13.0299,13.0906,47045.398720353,0
+NUW.US,D,20170227,000000,13.0886,13.1013,13.0544,13.081,29897.255255661,0
+NUW.US,D,20170228,000000,13.1192,13.1192,13.0641,13.0886,16516.057537151,0
+NUW.US,D,20170301,000000,13.0379,13.0379,12.9918,13.0192,17351.679224531,0
+NUW.US,D,20170302,000000,13.0379,13.0379,12.9724,13.0007,43521.877651769,0
+NUW.US,D,20170303,000000,13.0886,13.0886,12.9205,13.0007,35462.270679219,0
+NUW.US,D,20170306,000000,13.0458,13.0458,12.8981,12.8981,33014.727597329,0
+NUW.US,D,20170307,000000,12.9665,12.9665,12.8746,12.8882,33583.400373563,0
+NUW.US,D,20170308,000000,12.9127,12.9127,12.8354,12.8657,27221.629387616,0
+NUW.US,D,20170309,000000,12.8599,12.8599,12.77,12.8002,43838.943408305,0
+NUW.US,D,20170310,000000,12.7866,12.8609,12.7524,12.7924,28022.476121057,0
+NUW.US,D,20170313,000000,12.8002,12.8931,12.7455,12.81,52051.969295307,0
+NUW.US,D,20170314,000000,12.7455,12.8218,12.7455,12.8002,25448.10673655,0
+NUW.US,D,20170315,000000,12.8667,13.0388,12.8129,13.0388,32803.009495385,0
+NUW.US,D,20170316,000000,12.8981,13.0017,12.8814,12.9372,47435.082763061,0
+NUW.US,D,20170317,000000,12.9675,13.0309,12.9205,13.0309,18301.853701372,0
+NUW.US,D,20170320,000000,13.0309,13.0953,13.0164,13.0953,23008.745996761,0
+NUW.US,D,20170321,000000,13.1112,13.1112,13.0388,13.074,20667.573362222,0
+NUW.US,D,20170322,000000,13.1267,13.1504,13.1003,13.1504,16768.687349614,0
+NUW.US,D,20170323,000000,13.1504,13.2009,13.1444,13.2009,16670.499244364,0
+NUW.US,D,20170324,000000,13.2009,13.2381,13.1023,13.1023,43915.65286553,0
+NUW.US,D,20170327,000000,13.1806,13.251,13.1806,13.2421,33844.212528133,0
+NUW.US,D,20170328,000000,13.256,13.3507,13.2411,13.3085,47262.230786111,0
+NUW.US,D,20170329,000000,13.3636,13.3948,13.3008,13.3566,44443.413931246,0
+NUW.US,D,20170330,000000,13.4573,13.4573,13.3477,13.3566,26548.631749554,0
+NUW.US,D,20170331,000000,13.4475,13.4738,13.3948,13.4386,43645.635576096,0
+NUW.US,D,20170403,000000,13.3879,13.5394,13.3389,13.3389,24374.174335386,0
+NUW.US,D,20170404,000000,13.3085,13.513,13.3008,13.3389,22363.363763301,0
+NUW.US,D,20170405,000000,13.333,13.4984,13.333,13.333,35688.307879847,0
+NUW.US,D,20170406,000000,13.4475,13.4896,13.3497,13.3636,54687.706245594,0
+NUW.US,D,20170407,000000,13.432,13.4827,13.2656,13.3879,55242.059923149,0
+NUW.US,D,20170410,000000,13.4034,13.514,13.3996,13.426,23791.182460467,0
+NUW.US,D,20170411,000000,13.514,13.5228,13.3948,13.4475,45223.804809424,0
+NUW.US,D,20170412,000000,13.4573,13.4896,13.4386,13.4386,35630.008692354,0
+NUW.US,D,20170413,000000,13.5208,13.561,13.4846,13.4984,35651.487340379,0
+NUW.US,D,20170417,000000,13.5755,13.5834,13.4201,13.426,31002.894232478,0
+NUW.US,D,20170418,000000,13.426,13.4827,13.4103,13.4201,33502.599745285,0
+NUW.US,D,20170419,000000,13.432,13.4896,13.3799,13.3799,24421.222802483,0
+NUW.US,D,20170420,000000,13.4103,13.43,13.333,13.3879,29232.439959701,0
+NUW.US,D,20170421,000000,13.3879,13.4221,13.3477,13.3948,31490.766380437,0
+NUW.US,D,20170424,000000,13.4201,13.4386,13.3566,13.4201,51107.931575046,0
+NUW.US,D,20170425,000000,13.4103,13.4475,13.3477,13.3879,33264.289031503,0
+NUW.US,D,20170426,000000,13.432,13.5208,13.426,13.4573,63808.972106152,0
+NUW.US,D,20170427,000000,13.561,13.7966,13.4827,13.6116,77295.517479255,0
+NUW.US,D,20170428,000000,13.6116,13.9139,13.4827,13.4984,44506.827082553,0
+NUW.US,D,20170501,000000,13.514,13.5864,13.426,13.4573,33540.443077517,0
+NUW.US,D,20170502,000000,13.4642,13.7476,13.4446,13.561,21313.978388448,0
+NUW.US,D,20170503,000000,13.639,13.7683,13.4788,13.684,57417.540130079,0
+NUW.US,D,20170504,000000,13.7124,13.7202,13.5834,13.6048,24303.601634736,0
+NUW.US,D,20170505,000000,13.6216,13.6558,13.5755,13.6116,16947.676083142,0
+NUW.US,D,20170508,000000,13.6048,13.6048,13.4827,13.5542,28610.581959789,0
+NUW.US,D,20170509,000000,13.5677,13.5834,13.507,13.514,29356.197884027,0
+NUW.US,D,20170510,000000,13.5542,13.8121,13.5354,13.7759,49828.417828515,0
+NUW.US,D,20170511,000000,13.7759,13.8709,13.6772,13.8268,67233.282276724,0
+NUW.US,D,20170512,000000,13.9148,14.1005,13.8121,13.9979,51676.60435128,0
+NUW.US,D,20170515,000000,13.9979,14.0185,13.8092,13.8121,21956.29224362,0
+NUW.US,D,20170516,000000,13.8865,13.8865,13.684,13.7037,22353.13583567,0
+NUW.US,D,20170517,000000,13.7604,13.8709,13.6206,13.6608,38827.258869535,0
+NUW.US,D,20170518,000000,13.6608,13.7202,13.5864,13.6038,22721.341230355,0
+NUW.US,D,20170519,000000,13.5287,13.6038,13.513,13.5746,32133.080235611,0
+NUW.US,D,20170522,000000,13.6038,13.684,13.5972,13.638,31623.729439628,0
+NUW.US,D,20170523,000000,13.6608,13.7604,13.6206,13.694,32104.442038245,0
+NUW.US,D,20170524,000000,13.7202,13.7839,13.7037,13.7399,36592.45668235,0
+NUW.US,D,20170525,000000,13.7399,13.7399,13.6695,13.6723,16919.037885777,0
+NUW.US,D,20170526,000000,13.7302,13.7759,13.684,13.694,23845.390476908,0
+NUW.US,D,20170530,000000,13.7037,13.8348,13.7037,13.7153,31134.834498908,0
+NUW.US,D,20170531,000000,13.7124,13.8268,13.694,13.7604,49290.428835169,0
+NUW.US,D,20170601,000000,13.8268,13.8434,13.7162,13.7604,26640.683098223,0
+NUW.US,D,20170602,000000,13.8434,13.8434,13.6772,13.7124,41438.448793511,0
+NUW.US,D,20170605,000000,13.7524,13.8348,13.6608,13.7037,53114.650976078,0
+NUW.US,D,20170606,000000,13.7966,13.8348,13.684,13.684,16670.499244364,0
+NUW.US,D,20170607,000000,13.7202,13.7407,13.6608,13.6772,28909.237446589,0
+NUW.US,D,20170608,000000,13.7476,13.7683,13.6695,13.7124,25144.337285937,0
+NUW.US,D,20170609,000000,13.8121,13.8348,13.7037,13.7896,40960.804573184,0
+NUW.US,D,20170612,000000,13.82,13.82,13.6608,13.6695,35120.657896375,0
+NUW.US,D,20170613,000000,13.7524,13.7524,13.684,13.7399,13908.958784227,0
+NUW.US,D,20170614,000000,13.7604,13.7866,13.7124,13.7524,42155.426520382,0
+NUW.US,D,20170615,000000,13.7476,13.8425,13.7124,13.8358,14228.070126287,0
+NUW.US,D,20170616,000000,13.7906,13.7976,13.7524,13.7524,18143.320823105,0
+NUW.US,D,20170619,000000,13.7906,13.8044,13.7683,13.8044,24490.772710371,0
+NUW.US,D,20170620,000000,13.8533,13.8533,13.7476,13.7683,37076.237659257,0
+NUW.US,D,20170621,000000,13.8209,13.8209,13.7759,13.8209,26884.107775821,0
+NUW.US,D,20170622,000000,13.8131,13.9529,13.7476,13.8121,26722.506519265,0
+NUW.US,D,20170623,000000,13.8933,13.8933,13.7839,13.7839,26581.361117969,0
+NUW.US,D,20170626,000000,13.8358,13.8358,13.7759,13.7906,19677.509967626,0
+NUW.US,D,20170627,000000,13.8209,13.8209,13.7202,13.7302,39176.031201724,0
+NUW.US,D,20170628,000000,13.8044,13.8044,13.7302,13.7302,26575.224361393,0
+NUW.US,D,20170629,000000,13.7399,13.7399,13.6206,13.6294,38464.167438666,0
+NUW.US,D,20170630,000000,13.6772,13.7322,13.5834,13.6106,32410.257074387,0
+NUW.US,D,20170703,000000,13.6106,13.7037,13.56,13.694,19158.954036776,0
+NUW.US,D,20170705,000000,13.9529,14.0029,13.7417,13.8358,87057.051609461,0
+NUW.US,D,20170706,000000,13.8444,13.865,13.6304,13.7683,62623.555293818,0
+NUW.US,D,20170707,000000,13.7524,13.8952,13.7302,13.7683,77147.212528618,0
+NUW.US,D,20170710,000000,13.7683,13.8454,13.7524,13.7839,30795.267301588,0
+NUW.US,D,20170711,000000,13.8358,13.8933,13.8358,13.863,26190.654282499,0
+NUW.US,D,20170712,000000,13.8806,13.9433,13.8131,13.8131,17187.009589686,0
+NUW.US,D,20170713,000000,13.8806,13.9344,13.869,13.8933,16794.25716869,0
+NUW.US,D,20170714,000000,13.9529,14.1338,13.9344,13.9775,33857.508834052,0
+NUW.US,D,20170717,000000,13.9598,14.0136,13.8278,13.8719,29343.924370872,0
+NUW.US,D,20170718,000000,13.9255,13.9775,13.8209,13.8209,13452.793211923,0
+NUW.US,D,20170719,000000,13.8209,13.8209,13.7604,13.7976,69021.124026473,0
+NUW.US,D,20170720,000000,13.8131,13.8209,13.7839,13.7906,15245.748925485,0
+NUW.US,D,20170721,000000,13.7906,13.8875,13.7906,13.8875,41268.665194849,0
+NUW.US,D,20170724,000000,13.8875,13.8875,13.8218,13.8533,31310.754854147,0
+NUW.US,D,20170725,000000,13.8719,13.8719,13.7683,13.7976,24922.391256361,0
+NUW.US,D,20170726,000000,13.8209,13.8719,13.7946,13.8719,13181.753129724,0
+NUW.US,D,20170727,000000,13.863,13.9931,13.8358,13.8875,19738.877533406,0
+NUW.US,D,20170728,000000,13.9081,13.9433,13.8533,13.8806,23941.532996631,0
+NUW.US,D,20170731,000000,13.9081,13.9158,13.8358,13.8444,38349.614649209,0
+NUW.US,D,20170801,000000,14.0361,14.0361,13.9255,13.9775,42617.728849266,0
+NUW.US,D,20170802,000000,13.9529,14.0215,13.863,13.9012,55252.287850777,0
+NUW.US,D,20170803,000000,13.9598,14.0136,13.9344,13.9999,32347.866715843,0
+NUW.US,D,20170804,000000,13.9931,13.9931,13.863,13.8933,12943.442415942,0
+NUW.US,D,20170807,000000,13.9158,13.9158,13.8209,13.8806,14652.529122939,0
+NUW.US,D,20170808,000000,13.9158,13.9255,13.8044,13.8209,44958.901483804,0
+NUW.US,D,20170809,000000,13.8719,13.8719,13.7476,13.8044,30345.238485861,0
+NUW.US,D,20170810,000000,13.7524,13.8209,13.5874,13.7027,63151.316359535,0
+NUW.US,D,20170811,000000,13.8278,13.8278,13.6029,13.6598,23371.837427632,0
+NUW.US,D,20170814,000000,13.8131,13.8131,13.693,13.7524,31324.051160064,0
+NUW.US,D,20170815,000000,13.7604,13.7604,13.6598,13.7202,42946.045326194,0
+NUW.US,D,20170816,000000,13.7389,13.8278,13.6598,13.8131,36422.673083689,0
+NUW.US,D,20170817,000000,13.8044,13.8218,13.7839,13.8209,26692.845529138,0
+NUW.US,D,20170818,000000,13.8367,13.864,13.7906,13.8454,41610.277977698,0
+NUW.US,D,20170821,000000,13.8933,13.9022,13.8278,13.9022,22255.970523183,0
+NUW.US,D,20170822,000000,13.8875,13.8875,13.8209,13.8209,61157.893264419,0
+NUW.US,D,20170823,000000,13.8875,13.9091,13.7976,13.8044,34042.634324157,0
+NUW.US,D,20170824,000000,13.8454,13.8729,13.7292,13.8454,75281.63852888,0
+NUW.US,D,20170825,000000,13.8454,13.8542,13.7683,13.8044,28490.915206518,0
+NUW.US,D,20170828,000000,13.7759,13.8034,13.7027,13.7292,42789.558033452,0
+NUW.US,D,20170829,000000,13.7759,13.8454,13.7683,13.8131,41109.109523821,0
+NUW.US,D,20170830,000000,13.8209,13.8367,13.7839,13.8209,25110.585124756,0
+NUW.US,D,20170831,000000,13.8454,13.8454,13.8209,13.8367,24556.231447203,0
+NUW.US,D,20170901,000000,13.8875,13.8875,13.8209,13.8209,18534.027658576,0
+NUW.US,D,20170905,000000,13.8729,13.8729,13.8209,13.8278,32452.19157767,0
+NUW.US,D,20170906,000000,13.864,13.9091,13.864,13.9091,11339.703363536,0
+NUW.US,D,20170907,000000,13.9167,14.0067,13.8933,14.0067,41930.412112521,0
+NUW.US,D,20170908,000000,14.0146,14.0459,13.9696,13.9696,24935.687562281,0
+NUW.US,D,20170911,000000,13.9607,14.0282,13.9607,14.0205,11491.076692463,0
+NUW.US,D,20170912,000000,14.0146,14.0371,13.9265,13.9539,24469.294062346,0
+NUW.US,D,20170913,000000,14.0067,14.0282,13.9091,13.9091,27625.632529007,0
+NUW.US,D,20170914,000000,13.9354,14.0205,13.9167,14.0205,26938.315792262,0
+NUW.US,D,20170915,000000,14.0205,14.0537,14.0009,14.0067,19529.205016988,0
+NUW.US,D,20170918,000000,14.0067,14.0156,13.9354,13.9443,28217.829538793,0
+NUW.US,D,20170919,000000,13.9607,14.0292,13.9607,13.9607,21349.776135154,0
+NUW.US,D,20170920,000000,13.9539,13.9853,13.9167,13.9607,25125.9270162,0
+NUW.US,D,20170921,000000,13.9443,14.0146,13.9354,14.0146,16666.408073313,0
+NUW.US,D,20170922,000000,14.0146,14.0791,13.9091,13.9607,41336.16951721,0
+NUW.US,D,20170925,000000,13.9607,14.0459,13.9607,14.0381,14236.252468393,0
+NUW.US,D,20170926,000000,14.0693,14.0967,14.0146,14.0292,24723.969460337,0
+NUW.US,D,20170927,000000,14.0693,14.0693,13.7683,13.8454,42828.424158447,0
+NUW.US,D,20170928,000000,13.8209,13.8806,13.8209,13.8806,32660.841301325,0
+NUW.US,D,20170929,000000,13.9167,14.1613,13.8278,14.1613,33391.115334117,0
+NUW.US,D,20171002,000000,14.1367,14.1446,13.9354,14.0967,30624.460910163,0
+NUW.US,D,20171003,000000,14.0791,14.3782,14.0537,14.3782,71410.367920873,0
+NUW.US,D,20171004,000000,14.385,14.792,14.2883,14.6453,48126.49067086,0
+NUW.US,D,20171005,000000,14.5484,14.5894,14.4291,14.4925,49059.277670727,0
+NUW.US,D,20171006,000000,14.4515,14.5699,13.994,14.0967,38938.743280704,0
+NUW.US,D,20171009,000000,14.3215,14.3215,14.0537,14.0537,10572.608791275,0
+NUW.US,D,20171010,000000,14.0381,14.385,14.0381,14.2993,36095.379399526,0
+NUW.US,D,20171011,000000,14.2287,14.385,14.1838,14.1838,33203.944258486,0
+NUW.US,D,20171012,000000,14.2581,14.2581,14.0879,14.1613,21108.397043084,0
+NUW.US,D,20171013,000000,14.2219,14.3295,14.1446,14.212,17122.573645617,0
+NUW.US,D,20171016,000000,14.169,14.2883,14.0693,14.1768,17804.776418547,0
+NUW.US,D,20171017,000000,14.0879,14.1367,13.9999,14.0527,46449.110539517,0
+NUW.US,D,20171018,000000,13.9843,14.0321,13.9433,13.9843,26557.836884419,0
+NUW.US,D,20171019,000000,14.0205,14.1124,13.9012,13.9012,70856.014243317,0
+NUW.US,D,20171020,000000,13.9012,13.9022,13.8709,13.9012,31442.695120576,0
+NUW.US,D,20171023,000000,13.9433,13.9433,13.8719,13.8933,25629.141055603,0
+NUW.US,D,20171024,000000,13.9012,13.9529,13.9012,13.9344,26681.594808745,0
+NUW.US,D,20171025,000000,13.9255,13.9775,13.9081,13.9158,42276.116066418,0
+NUW.US,D,20171026,000000,13.863,13.9529,13.8533,13.9529,38792.483915594,0
+NUW.US,D,20171027,000000,13.9529,13.9529,13.8444,13.8542,28562.510699927,0
+NUW.US,D,20171030,000000,13.8719,14.0067,13.8719,13.9344,37809.580070337,0
+NUW.US,D,20171031,000000,13.8933,13.9305,13.8533,13.8806,38918.287425444,0
+NUW.US,D,20171101,000000,13.8875,13.9255,13.8806,13.8875,21566.608200913,0
+NUW.US,D,20171102,000000,13.9158,13.9255,13.8875,13.8875,10803.759955717,0
+NUW.US,D,20171103,000000,13.9158,13.9158,13.8533,13.8875,21144.194789788,0
+NUW.US,D,20171106,000000,13.8719,13.8875,13.8111,13.863,27674.726581633,0
+NUW.US,D,20171107,000000,13.8933,13.9012,13.8739,13.9012,40578.280079816,0
+NUW.US,D,20171108,000000,13.8933,13.9529,13.8875,13.9081,65014.844773746,0
+NUW.US,D,20171109,000000,13.8533,13.9393,13.8533,13.9393,19146.680523621,0
+NUW.US,D,20171110,000000,13.9081,13.9119,13.8358,13.9081,16254.222589818,0
+NUW.US,D,20171113,000000,13.9433,13.9433,13.8719,13.9012,35077.700600327,0
+NUW.US,D,20171114,000000,13.9529,14.2581,13.8719,13.9255,24654.419552451,0
+NUW.US,D,20171115,000000,13.9344,14.0019,13.8933,13.8933,22058.571519922,0
+NUW.US,D,20171116,000000,13.863,13.9285,13.863,13.8806,28481.71007165,0
+NUW.US,D,20171117,000000,13.8806,14.0595,13.8806,13.9598,42263.842553263,0
+NUW.US,D,20171120,000000,13.9843,14.0889,13.8358,13.8358,35093.042491771,0
+NUW.US,D,20171121,000000,13.8444,14.0292,13.8268,14.0292,63459.176981202,0
+NUW.US,D,20171122,000000,14.0292,14.0292,13.9158,13.9158,18543.232793444,0
+NUW.US,D,20171124,000000,13.9081,14.0292,13.7731,13.9255,10996.044995164,0
+NUW.US,D,20171127,000000,13.9843,13.9843,13.863,13.863,14605.48065584,0
+NUW.US,D,20171128,000000,13.863,13.9081,13.8358,13.8875,33118.029666392,0
+NUW.US,D,20171129,000000,13.8268,13.8933,13.7162,13.7504,76984.588479299,0
+NUW.US,D,20171130,000000,13.8034,13.8034,13.681,13.681,32932.904176286,0
+NUW.US,D,20171201,000000,13.7447,13.7731,13.681,13.681,21064.416954273,0
+NUW.US,D,20171204,000000,13.6988,13.7282,13.6656,13.681,40648.852780465,0
+NUW.US,D,20171205,000000,13.7162,13.8209,13.6733,13.8209,32729.368416447,0
+NUW.US,D,20171206,000000,13.8933,14.0801,13.863,14.0801,54896.35596925,0
+NUW.US,D,20171207,000000,14.1222,14.4105,14.0136,14.4105,70590.088124934,0
+NUW.US,D,20171208,000000,14.4771,14.5689,14.0889,14.5689,77563.489183164,0
+NUW.US,D,20171211,000000,14.4673,14.5258,14.3538,14.4771,29872.708229348,0
+NUW.US,D,20171212,000000,14.3949,14.5942,14.2824,14.5699,29239.599509044,0
+NUW.US,D,20171213,000000,14.56,14.7615,14.4771,14.7615,29812.363456331,0
+NUW.US,D,20171214,000000,14.8848,15.1115,14.7615,15.1115,34783.136284578,0
+NUW.US,D,20171215,000000,15.0608,15.2972,14.8848,15.2046,53237.38610764,0
+NUW.US,D,20171218,000000,15.091,15.091,14.7206,14.8272,58526.247485185,0
+NUW.US,D,20171219,000000,14.79,14.79,14.5914,14.5914,29745.881926736,0
+NUW.US,D,20171220,000000,14.5317,14.6295,14.0439,14.2042,61261.195333484,0
+NUW.US,D,20171221,000000,14.2394,14.3889,14.1446,14.1877,50992.355992824,0
+NUW.US,D,20171222,000000,14.1613,14.2346,14.0869,14.1124,56372.245926277,0
+NUW.US,D,20171226,000000,14.1124,14.3011,14.1124,14.1699,72362.587983239,0
+NUW.US,D,20171227,000000,14.2394,14.2659,14.1847,14.2522,71210.923332084,0
+NUW.US,D,20171228,000000,14.2307,14.2923,14.1768,14.2307,38393.594738018,0
+NUW.US,D,20171229,000000,14.2442,14.2659,14.1613,14.2042,48335.140394515,0
+NUW.US,D,20180102,000000,14.2659,14.2834,14.1613,14.1847,94049.885730186,0
+NUW.US,D,20180103,000000,14.2923,14.343,14.1847,14.2834,63843.747060094,0
+NUW.US,D,20180104,000000,14.2746,14.3166,14.2591,14.3011,63754.764089713,0
+NUW.US,D,20180105,000000,14.2746,14.3176,14.2659,14.2659,18236.394964539,0
+NUW.US,D,20180108,000000,14.2591,14.3335,14.2522,14.2923,41046.719165276,0
+NUW.US,D,20180109,000000,14.3335,14.343,14.2394,14.2659,30421.947943087,0
+NUW.US,D,20180110,000000,14.2042,14.2708,14.2042,14.2522,47319.507180842,0
+NUW.US,D,20180111,000000,14.2042,14.2834,14.1768,14.1974,41308.554112609,0
+NUW.US,D,20180112,000000,14.2229,14.2229,14.0947,14.1192,40685.673319932,0
+NUW.US,D,20180116,000000,14.1367,14.1367,14.0117,14.0263,30016.922008934,0
+NUW.US,D,20180117,000000,14.0039,14.0117,13.9725,13.9725,38303.588974873,0
+NUW.US,D,20180118,000000,13.9881,13.9969,13.9295,13.9383,30771.743068038,0
+NUW.US,D,20180119,000000,13.9969,13.9969,13.9295,13.9813,19238.731872293,0
+NUW.US,D,20180122,000000,13.8806,13.9579,13.8806,13.9305,47190.6352927,0
+NUW.US,D,20180123,000000,13.9647,13.9813,13.8952,13.8952,69834.24427307,0
+NUW.US,D,20180124,000000,13.8952,13.9443,13.8739,13.8739,33465.779205818,0
+NUW.US,D,20180125,000000,13.8739,13.8875,13.8209,13.8209,30665.372620685,0
+NUW.US,D,20180126,000000,13.8121,13.8121,13.6226,13.6226,45188.00706272,0
+NUW.US,D,20180129,000000,13.5003,13.517,13.3537,13.4329,120415.43757515,0
+NUW.US,D,20180130,000000,13.4925,13.559,13.4094,13.517,70874.424513052,0
+NUW.US,D,20180131,000000,13.5238,13.5502,13.4846,13.5502,37497.628277618,0
+NUW.US,D,20180201,000000,13.559,13.559,13.4846,13.5412,26814.557867938,0
+NUW.US,D,20180202,000000,13.4406,13.5003,13.4191,13.4925,52562.34288405,0
+NUW.US,D,20180205,000000,13.4758,13.4758,13.3537,13.3616,58656.142166087,0
+NUW.US,D,20180206,000000,13.4758,13.4758,13.3537,13.429,46030.788299444,0
+NUW.US,D,20180207,000000,13.507,13.5746,13.4329,13.4671,48091.715716916,0
+NUW.US,D,20180208,000000,13.4191,13.4728,13.4191,13.4191,25705.85051283,0
+NUW.US,D,20180209,000000,13.4191,13.4191,13.3537,13.3537,41082.516911982,0
+NUW.US,D,20180212,000000,13.3537,13.3537,13.337,13.3447,27132.646417235,0
+NUW.US,D,20180213,000000,13.4329,13.4329,13.3284,13.3537,29440.066890594,0
+NUW.US,D,20180214,000000,13.3195,13.378,13.3095,13.3712,36151.633001491,0
+NUW.US,D,20180215,000000,13.3712,13.3712,13.2942,13.3447,41120.360244214,0
+NUW.US,D,20180216,000000,13.3195,13.3527,13.3018,13.3145,25685.39465757,0
+NUW.US,D,20180220,000000,13.3018,13.3047,13.2248,13.2852,48510.037956989,0
+NUW.US,D,20180221,000000,13.256,13.2753,13.25,13.2656,34463.002149756,0
+NUW.US,D,20180222,000000,13.2411,13.2753,13.2178,13.2178,33371.682271621,0
+NUW.US,D,20180223,000000,13.2411,13.256,13.1767,13.256,59062.190893004,0
+NUW.US,D,20180226,000000,13.2852,13.3085,13.2411,13.3018,37317.616751327,0
+NUW.US,D,20180227,000000,13.3284,13.3537,13.2753,13.3095,42655.572181498,0
+NUW.US,D,20180228,000000,13.3195,13.3537,13.1375,13.3537,112059.22070134,0
+NUW.US,D,20180301,000000,13.379,13.379,13.2942,13.3195,34409.81692608,0
+NUW.US,D,20180302,000000,13.3195,13.3195,13.2753,13.2942,17154.28022127,0
+NUW.US,D,20180305,000000,13.3018,13.3284,13.2656,13.2942,25232.297463553,0
+NUW.US,D,20180306,000000,13.2852,13.2852,13.2089,13.2332,27587.789196775,0
+NUW.US,D,20180307,000000,13.2332,13.252,13.1916,13.2178,22817.483750079,0
+NUW.US,D,20180308,000000,13.3095,13.3095,13.1767,13.1836,35101.224833876,0
+NUW.US,D,20180309,000000,13.1836,13.2089,13.1609,13.1916,48885.402901015,0
+NUW.US,D,20180312,000000,13.199,13.25,13.1767,13.25,42090.990576314,0
+NUW.US,D,20180313,000000,13.256,13.256,13.199,13.2411,26198.836624602,0
+NUW.US,D,20180314,000000,13.2089,13.2332,13.1609,13.199,37957.885020974,0
+NUW.US,D,20180315,000000,13.1544,13.2009,13.1544,13.1836,29577.121120838,0
+NUW.US,D,20180316,000000,13.1454,13.2049,13.1454,13.1916,38581.788606413,0
+NUW.US,D,20180319,000000,13.1836,13.2089,13.1544,13.2089,43456.418914939,0
+NUW.US,D,20180320,000000,13.1916,13.25,13.1806,13.199,18052.292267196,0
+NUW.US,D,20180321,000000,13.199,13.199,13.1375,13.1609,27699.273607944,0
+NUW.US,D,20180322,000000,13.2089,13.2089,13.1544,13.1916,29628.260758989,0
+NUW.US,D,20180323,000000,13.199,13.199,13.1677,13.199,15358.256129417,0
+NUW.US,D,20180326,000000,13.1767,13.2089,13.1504,13.2089,36354.145968569,0
+NUW.US,D,20180327,000000,13.2089,13.2178,13.1544,13.199,35149.296093738,0
+NUW.US,D,20180328,000000,13.2248,13.2656,13.2089,13.25,33863.645590629,0
+NUW.US,D,20180329,000000,13.3095,13.3447,13.199,13.25,46503.318555956,0
+NUW.US,D,20180402,000000,13.2089,13.2411,13.1916,13.2411,46873.569536169,0
+NUW.US,D,20180403,000000,13.2332,13.256,13.1677,13.1916,44975.266168014,0
+NUW.US,D,20180404,000000,13.1916,13.2461,13.1544,13.2411,44097.709977347,0
+NUW.US,D,20180405,000000,13.2332,13.2332,13.1767,13.2332,59795.533304085,0
+NUW.US,D,20180406,000000,13.1916,13.2793,13.1916,13.2733,19499.544026861,0
+NUW.US,D,20180409,000000,13.2332,13.2656,13.1836,13.1836,51496.592824991,0
+NUW.US,D,20180410,000000,13.199,13.2332,13.1454,13.2248,37497.628277618,0
+NUW.US,D,20180411,000000,13.2178,13.2656,13.2178,13.2332,37598.884761156,0
+NUW.US,D,20180412,000000,13.2656,13.2656,13.2089,13.2129,25506.405924042,0
+NUW.US,D,20180413,000000,13.2411,13.2411,13.2089,13.2332,15453.375856378,0
+NUW.US,D,20180416,000000,13.2089,13.2401,13.2089,13.2267,12898.439534368,0
+NUW.US,D,20180417,000000,13.2332,13.2411,13.1609,13.1717,63525.658510796,0
+NUW.US,D,20180418,000000,13.1767,13.199,13.1454,13.1454,34780.067906291,0
+NUW.US,D,20180419,000000,13.1454,13.1677,13.1112,13.1286,35777.290850229,0
+NUW.US,D,20180420,000000,13.0691,13.1162,13.0691,13.1073,24017.219661095,0
+NUW.US,D,20180423,000000,13.1112,13.1286,13.0935,13.1286,20640.980750383,0
+NUW.US,D,20180424,000000,13.1286,13.1375,13.1023,13.1286,19798.199513662,0
+NUW.US,D,20180425,000000,13.1454,13.1454,13.0506,13.0602,19812.518612345,0
+NUW.US,D,20180426,000000,13.1375,13.1375,13.078,13.0935,21746.619727202,0
+NUW.US,D,20180427,000000,13.1202,13.1524,13.1112,13.1202,36492.222991576,0
+NUW.US,D,20180430,000000,13.1202,13.1609,13.1202,13.1609,21737.414592337,0
+NUW.US,D,20180501,000000,13.1609,13.2039,13.1544,13.1916,20935.545066134,0
+NUW.US,D,20180502,000000,13.2089,13.2178,13.0506,13.0859,55379.114153392,0
+NUW.US,D,20180503,000000,13.0935,13.1677,13.0935,13.1202,23776.863361784,0
+NUW.US,D,20180504,000000,13.1609,13.1609,13.1202,13.1202,13334.149251413,0
+NUW.US,D,20180507,000000,13.1112,13.2332,13.1112,13.2332,30421.947943087,0
+NUW.US,D,20180508,000000,13.1836,13.2089,13.1454,13.2089,27124.46407513,0
+NUW.US,D,20180509,000000,13.1454,13.1916,13.1375,13.1454,20246.182743861,0
+NUW.US,D,20180510,000000,13.1836,13.199,13.1514,13.1677,29875.776607638,0
+NUW.US,D,20180511,000000,13.1677,13.1677,13.025,13.0418,77939.876919953,0
+NUW.US,D,20180514,000000,13.0935,13.1619,13.0859,13.1112,30973.233242352,0
+NUW.US,D,20180515,000000,13.0935,13.1202,13.0859,13.0935,61641.674241326,0
+NUW.US,D,20180516,000000,13.0935,13.1192,12.9947,13.0418,51906.732722958,0
+NUW.US,D,20180517,000000,13.0691,13.083,12.9947,12.9947,48701.300203673,0
+NUW.US,D,20180518,000000,12.9947,13.1454,12.985,13.078,75178.336459816,0
+NUW.US,D,20180521,000000,13.0859,13.1102,13.0506,13.0602,52190.046318314,0
+NUW.US,D,20180522,000000,13.0859,13.0859,13.025,13.0691,37709.346379563,0
+NUW.US,D,20180523,000000,13.1286,13.1286,13.0408,13.0506,58681.711985164,0
+NUW.US,D,20180524,000000,13.0935,13.1544,13.0935,13.1544,31580.772143581,0
+NUW.US,D,20180525,000000,13.1767,13.2411,13.1677,13.1767,34162.301077429,0
+NUW.US,D,20180529,000000,13.2342,13.2441,13.2238,13.2421,19433.062497265,0
+NUW.US,D,20180530,000000,13.2665,13.2763,13.2421,13.2665,32439.918064514,0
+NUW.US,D,20180531,000000,13.2852,13.3294,13.2099,13.2342,59259.589896266,0
+NUW.US,D,20180601,000000,13.2342,13.2342,13.2,13.2,29324.491308374,0
+NUW.US,D,20180604,000000,13.1846,13.1924,13.1454,13.1454,54538.378502195,0
+NUW.US,D,20180605,000000,13.1924,13.2258,13.1544,13.2079,63971.596155472,0
+NUW.US,D,20180606,000000,13.2,13.2,13.1767,13.1924,26532.267065345,0
+NUW.US,D,20180607,000000,13.1924,13.1924,13.1619,13.1924,30339.101729283,0
+NUW.US,D,20180608,000000,13.1767,13.1767,13.1375,13.1375,13284.032406025,0
+NUW.US,D,20180611,000000,13.1286,13.1544,13.1202,13.1286,31637.025745548,0
+NUW.US,D,20180612,000000,13.1375,13.1619,13.1202,13.1202,32752.892649998,0
+NUW.US,D,20180613,000000,13.1286,13.1395,13.0418,13.0418,18727.335490786,0
+NUW.US,D,20180614,000000,13.078,13.078,12.9947,13.025,41931.434905282,0
+NUW.US,D,20180615,000000,13.0027,13.078,13.0027,13.0602,43435.963059678,0
+NUW.US,D,20180618,000000,13.0691,13.1023,13.0602,13.0691,28733.31709135,0
+NUW.US,D,20180619,000000,13.1202,13.1202,13.0418,13.0602,39570.829208248,0
+NUW.US,D,20180620,000000,13.078,13.1286,13.0691,13.1286,29886.004535267,0
+NUW.US,D,20180621,000000,13.1454,13.1454,13.0691,13.1112,26978.204710019,0
+NUW.US,D,20180622,000000,13.1375,13.1454,13.1212,13.1286,10925.472294514,0
+NUW.US,D,20180625,000000,13.1202,13.1924,13.1202,13.1202,22450.301148156,0
+NUW.US,D,20180626,000000,13.1697,13.1856,13.1375,13.1628,20215.498960971,0
+NUW.US,D,20180627,000000,13.1697,13.1924,13.0859,13.1286,32173.991946131,0
+NUW.US,D,20180628,000000,13.1375,13.2009,13.1286,13.1628,40169.162974609,0
+NUW.US,D,20180629,000000,13.2198,13.2198,13.1385,13.1454,31871.245288278,0
+NUW.US,D,20180702,000000,13.2009,13.2352,13.1112,13.1112,42574.77155322,0
+NUW.US,D,20180703,000000,13.1375,13.1856,13.1023,13.1202,35124.749067426,0
+NUW.US,D,20180705,000000,13.078,13.1112,13.0173,13.0173,50383.79429883,0
+NUW.US,D,20180706,000000,13.0027,13.0339,12.9753,12.9947,55969.265577651,0
+NUW.US,D,20180709,000000,13.0691,13.0691,12.985,12.9947,41484.474467846,0
+NUW.US,D,20180710,000000,12.9947,13.0418,12.9675,12.9947,56667.833034788,0
+NUW.US,D,20180711,000000,12.9947,12.9947,12.9586,12.985,40483.160352856,0
+NUW.US,D,20180712,000000,13.0027,13.0554,12.9675,13.0506,43030.937125524,0
+NUW.US,D,20180713,000000,13.0859,13.0859,12.985,13.0086,33186.556781513,0
+NUW.US,D,20180716,000000,13.0691,13.0859,12.9508,13.0027,75162.99456837,0
+NUW.US,D,20180717,000000,13.0173,13.0592,12.9753,13.0173,44063.957816168,0
+NUW.US,D,20180718,000000,13.0173,13.0691,12.9675,13.0027,46011.355236946,0
+NUW.US,D,20180719,000000,13.0602,13.0691,13.025,13.0602,31624.752232392,0
+NUW.US,D,20180720,000000,13.0945,13.0953,13.0418,13.0418,14031.69391579,0
+NUW.US,D,20180723,000000,13.1033,13.1033,13.0418,13.0418,13691.103925705,0
+NUW.US,D,20180724,000000,13.0602,13.0602,13.0086,13.0339,27401.640913907,0
+NUW.US,D,20180725,000000,13.0173,13.0418,13.0173,13.025,21957.315036384,0
+NUW.US,D,20180726,000000,13.0418,13.0418,13.0086,13.0192,9526.2917947121,0
+NUW.US,D,20180727,000000,13.0086,13.0602,12.9586,12.9675,42290.435165102,0
+NUW.US,D,20180730,000000,12.985,12.985,12.9088,12.9586,79281.781025026,0
+NUW.US,D,20180731,000000,12.9753,12.985,12.9518,12.9753,36320.393807389,0
+NUW.US,D,20180801,000000,13.0173,13.0506,12.9263,12.9263,36401.194435667,0
+NUW.US,D,20180802,000000,12.9362,12.9937,12.9362,12.9508,39435.82056353,0
+NUW.US,D,20180803,000000,13.0418,13.0418,12.9753,13.0173,17364.975530451,0
+NUW.US,D,20180806,000000,13.0468,13.0468,12.9586,13.0027,38032.548892674,0
+NUW.US,D,20180807,000000,12.9508,13.0086,12.9508,12.9753,34429.249988576,0
+NUW.US,D,20180808,000000,12.9753,12.9753,12.9185,12.9263,46496.159006614,0
+NUW.US,D,20180809,000000,12.9263,12.9753,12.9088,12.9185,59092.874675895,0
+NUW.US,D,20180810,000000,12.9362,12.9586,12.9362,12.9362,27972.35927567,0
+NUW.US,D,20180813,000000,12.9753,13.0027,12.9263,12.9263,28698.542137409,0
+NUW.US,D,20180814,000000,12.9185,12.9694,12.9185,12.945,45541.893358722,0
+NUW.US,D,20180815,000000,12.9508,12.9675,12.9362,12.9508,48734.029572089,0
+NUW.US,D,20180816,000000,12.945,12.9508,12.8471,12.9263,91403.920852269,0
+NUW.US,D,20180817,000000,12.9675,12.9675,12.8912,12.8912,50735.635009308,0
+NUW.US,D,20180820,000000,12.9263,12.9675,12.9059,12.9675,45642.127049498,0
+NUW.US,D,20180821,000000,12.9947,12.9947,12.9185,12.9586,32690.502291452,0
+NUW.US,D,20180822,000000,12.945,12.9773,12.9088,12.9254,28095.09440723,0
+NUW.US,D,20180823,000000,12.9947,12.9947,12.8746,12.8823,64896.200813236,0
+NUW.US,D,20180824,000000,12.9508,12.9586,12.8746,12.9185,31325.073952829,0
+NUW.US,D,20180827,000000,12.9362,12.9401,12.9088,12.9185,29378.699324813,0
+NUW.US,D,20180828,000000,12.8912,12.9362,12.8657,12.8657,50374.589163964,0
+NUW.US,D,20180829,000000,12.8471,12.9088,12.8471,12.8471,47005.509802597,0
+NUW.US,D,20180830,000000,12.8823,12.9342,12.8657,12.8746,31233.022604156,0
+NUW.US,D,20180831,000000,12.8657,12.9185,12.8657,12.9088,27544.831900729,0
+NUW.US,D,20180904,000000,12.945,13.0516,12.9224,12.9586,50265.150338322,0
+NUW.US,D,20180905,000000,13.0339,13.0339,12.9508,12.985,19967.983112322,0
+NUW.US,D,20180906,000000,12.9508,13.0056,12.945,12.985,39787.661274005,0
+NUW.US,D,20180907,000000,12.9362,12.9792,12.9088,12.9362,36528.020738281,0
+NUW.US,D,20180910,000000,12.945,12.9586,12.899,12.899,21117.602177949,0
+NUW.US,D,20180911,000000,12.945,12.945,12.8912,12.899,42116.56039539,0
+NUW.US,D,20180912,000000,12.8746,12.9401,12.8746,12.899,26963.885611336,0
+NUW.US,D,20180913,000000,12.9508,12.9675,12.8746,12.9185,46722.196207242,0
+NUW.US,D,20180914,000000,12.8823,12.9175,12.8139,12.8139,34007.859370214,0
+NUW.US,D,20180917,000000,12.7953,12.8404,12.7797,12.7953,52034.581818334,0
+NUW.US,D,20180918,000000,12.7534,12.7797,12.7025,12.7063,88410.206434928,0
+NUW.US,D,20180919,000000,12.7611,12.7611,12.6654,12.6721,56230.077732218,0
+NUW.US,D,20180920,000000,12.7143,12.7866,12.6654,12.7866,43136.284780113,0
+NUW.US,D,20180921,000000,12.7611,12.8002,12.6359,12.6359,94135.80032228,0
+NUW.US,D,20180924,000000,12.6359,12.7016,12.5412,12.6555,89538.346852532,0
+NUW.US,D,20180925,000000,12.6458,12.6478,12.5489,12.5675,36662.006590235,0
+NUW.US,D,20180926,000000,12.5489,12.5774,12.5256,12.5675,52253.459469622,0
+NUW.US,D,20180927,000000,12.5412,12.6331,12.5412,12.5861,72121.208891167,0
+NUW.US,D,20180928,000000,12.5675,12.6136,12.499,12.5675,85705.942369518,0
+NUW.US,D,20181001,000000,12.5675,12.6047,12.508,12.508,64132.174619266,0
+NUW.US,D,20181002,000000,12.508,12.547,12.4825,12.5167,76663.431551712,0
+NUW.US,D,20181003,000000,12.4825,12.508,12.4346,12.4688,62347.401247806,0
+NUW.US,D,20181004,000000,12.3885,12.4688,12.3026,12.3026,92737.642615238,0
+NUW.US,D,20181005,000000,12.2283,12.3642,12.2283,12.3026,91806.901200895,0
+NUW.US,D,20181008,000000,12.3809,12.3809,12.2194,12.2782,71211.946124848,0
+NUW.US,D,20181009,000000,12.2449,12.5412,12.2449,12.5342,139963.05286189,0
+NUW.US,D,20181010,000000,12.4503,12.459,12.3467,12.3467,88223.035359294,0
+NUW.US,D,20181011,000000,12.3642,12.3809,12.2694,12.3026,51697.060206541,0
+NUW.US,D,20181012,000000,12.2868,12.2938,12.24,12.2615,54332.797156827,0
+NUW.US,D,20181015,000000,12.3026,12.3026,12.2283,12.2449,53540.132765491,0
+NUW.US,D,20181016,000000,12.2382,12.3681,12.2382,12.3201,65447.486112502,0
+NUW.US,D,20181017,000000,12.3201,12.3602,12.2704,12.3026,31386.44151861,0
+NUW.US,D,20181018,000000,12.2694,12.329,12.2694,12.2694,39678.222448365,0
+NUW.US,D,20181019,000000,12.2694,12.597,12.2694,12.597,188211.25587155,0
+NUW.US,D,20181022,000000,12.5598,12.5685,12.4513,12.5342,59858.946455391,0
+NUW.US,D,20181023,000000,12.5342,12.5774,12.505,12.5167,39151.484175412,0
+NUW.US,D,20181024,000000,12.5685,12.5685,12.3809,12.4356,72325.767443769,0
+NUW.US,D,20181025,000000,12.3809,12.6126,12.3809,12.5685,88021.545184983,0
+NUW.US,D,20181026,000000,12.5871,12.597,12.5342,12.5871,72205.077897733,0
+NUW.US,D,20181029,000000,12.5342,12.5342,12.3984,12.4835,32803.009495385,0
+NUW.US,D,20181030,000000,12.4256,12.4424,12.3885,12.4063,45033.565355505,0
+NUW.US,D,20181031,000000,12.3467,12.4004,12.2694,12.2782,56593.169163089,0
+NUW.US,D,20181101,000000,12.2694,12.3984,12.2694,12.3984,34904.848623377,0
+NUW.US,D,20181102,000000,12.3984,12.4698,12.3642,12.3984,54895.333176485,0
+NUW.US,D,20181105,000000,12.4256,12.4835,12.4161,12.4598,42446.922457842,0
+NUW.US,D,20181106,000000,12.5342,12.5529,12.4376,12.4473,69233.864921177,0
+NUW.US,D,20181107,000000,12.4161,12.6057,12.4161,12.5266,75243.795196647,0
+NUW.US,D,20181108,000000,12.5342,12.5422,12.4835,12.4835,92833.785134963,0
+NUW.US,D,20181109,000000,12.5685,12.5774,12.4923,12.509,27169.466956705,0
+NUW.US,D,20181112,000000,12.5685,12.597,12.509,12.509,46618.894138177,0
+NUW.US,D,20181113,000000,12.5422,12.6282,12.5167,12.6057,54314.386887093,0
+NUW.US,D,20181114,000000,12.6057,12.6654,12.5871,12.6282,59479.490340314,0
+NUW.US,D,20181115,000000,12.6126,12.6478,12.5871,12.597,27034.458311985,0
+NUW.US,D,20181116,000000,12.6057,12.6193,12.5266,12.5266,49541.013062108,0
+NUW.US,D,20181119,000000,12.5266,12.6741,12.5,12.5499,102239.38738365,0
+NUW.US,D,20181120,000000,12.5342,12.6017,12.5167,12.5342,64005.348316652,0
+NUW.US,D,20181121,000000,12.5266,12.6057,12.5167,12.597,75870.767160378,0
+NUW.US,D,20181123,000000,12.6193,12.6829,12.5774,12.6654,5966.9729794234,0
+NUW.US,D,20181126,000000,12.6741,12.7063,12.5266,12.5266,50521.871321838,0
+NUW.US,D,20181127,000000,12.5342,12.6379,12.5266,12.5871,76881.286410234,0
+NUW.US,D,20181128,000000,12.5499,12.6193,12.5499,12.6193,57512.659857038,0
+NUW.US,D,20181129,000000,12.6741,12.7475,12.6478,12.7006,61551.668478181,0
+NUW.US,D,20181130,000000,12.7006,12.7475,12.6565,12.7006,56961.374557774,0
+NUW.US,D,20181203,000000,12.7006,12.7933,12.6916,12.7396,91754.738769983,0
+NUW.US,D,20181204,000000,12.8354,12.8687,12.772,12.8511,67931.849733862,0
+NUW.US,D,20181206,000000,12.7982,12.8687,12.7982,12.8432,91408.012023321,0
+NUW.US,D,20181207,000000,12.8267,12.8687,12.8267,12.8354,55551.966130342,0
+NUW.US,D,20181210,000000,12.8853,12.9029,12.8432,12.8432,69481.380769828,0
+NUW.US,D,20181211,000000,12.9127,12.9127,12.8354,12.8599,56578.850064407,0
+NUW.US,D,20181212,000000,12.9224,12.9224,12.8521,12.8951,15963.749445123,0
+NUW.US,D,20181213,000000,12.9029,12.9488,12.899,12.9313,75036.168265757,0
+NUW.US,D,20181214,000000,12.8501,12.8599,12.8257,12.8257,54918.857410035,0
+NUW.US,D,20181217,000000,12.7973,12.8257,12.7973,12.8062,78246.714748858,0
+NUW.US,D,20181218,000000,12.8062,12.8423,12.7298,12.7298,65023.027115849,0
+NUW.US,D,20181219,000000,12.7807,12.9908,12.7465,12.7876,51563.074354585,0
+NUW.US,D,20181220,000000,12.772,12.8501,12.7025,12.7465,115903.8986975,0
+NUW.US,D,20181221,000000,12.7465,12.8501,12.7465,12.7876,62283.988096498,0
+NUW.US,D,20181224,000000,12.8501,12.8853,12.7543,12.8853,46869.478365115,0
+NUW.US,D,20181226,000000,12.8951,13.2109,12.7876,12.8599,138911.6219015,0
+NUW.US,D,20181227,000000,12.8344,12.9537,12.7465,12.7465,110311.26786934,0
+NUW.US,D,20181228,000000,12.7973,12.9645,12.7973,12.8687,75471.877982801,0
+NUW.US,D,20181231,000000,12.8159,13.024,12.8159,12.8159,98488.806321667,0
+NUW.US,D,20190102,000000,12.8501,13.0339,12.8501,12.9566,39747.772356249,0
+NUW.US,D,20190103,000000,13.0154,13.0859,12.9625,13.024,58157.019297736,0
+NUW.US,D,20190104,000000,13.078,13.078,12.8951,12.9997,48956.998394426,0
+NUW.US,D,20190107,000000,13.0154,13.1305,12.986,13.0418,60866.397326962,0
+NUW.US,D,20190108,000000,13.1305,13.1648,13.1043,13.1484,26571.133190341,0
+NUW.US,D,20190109,000000,13.1582,13.2148,13.1484,13.2148,31086.763239047,0
+NUW.US,D,20190110,000000,13.2238,13.2238,13.1582,13.2148,16404.57312598,0
+NUW.US,D,20190111,000000,13.2491,13.2823,13.2238,13.2803,16780.960862769,0
+NUW.US,D,20190114,000000,13.3018,13.7564,13.2704,13.5022,71788.801243187,0
+NUW.US,D,20190115,000000,13.5287,13.7302,13.4954,13.7222,52422.220275517,0
+NUW.US,D,20190116,000000,13.7222,13.7222,13.6334,13.6468,41234.91303367,0
+NUW.US,D,20190117,000000,13.6695,13.6695,13.2942,13.2942,36649.733077079,0
+NUW.US,D,20190118,000000,13.426,13.5462,13.426,13.4788,53320.232321443,0
+NUW.US,D,20190122,000000,13.4788,13.5364,13.4602,13.5287,42116.56039539,0
+NUW.US,D,20190123,000000,13.5198,13.5912,13.4602,13.5287,49147.237848346,0
+NUW.US,D,20190124,000000,13.5364,13.5364,13.4602,13.4954,23419.908687494,0
+NUW.US,D,20190125,000000,13.5198,13.5364,13.469,13.4788,27134.69200276,0
+NUW.US,D,20190128,000000,13.4954,13.7504,13.4954,13.7322,34500.845481987,0
+NUW.US,D,20190129,000000,13.695,13.8063,13.695,13.7504,31525.541334381,0
+NUW.US,D,20190130,000000,13.7574,13.8338,13.7574,13.8151,54039.255633842,0
+NUW.US,D,20190131,000000,13.9041,13.9041,13.7896,13.7986,24649.305588637,0
+NUW.US,D,20190201,000000,13.8719,13.8943,13.6772,13.69,50420.614838299,0
+NUW.US,D,20190204,000000,13.7896,13.8288,13.7574,13.7654,58570.227573995,0
+NUW.US,D,20190205,000000,13.7819,13.8923,13.7654,13.8523,68281.644858812,0
+NUW.US,D,20190206,000000,13.8523,13.8719,13.7134,13.7322,24421.222802483,0
+NUW.US,D,20190207,000000,13.7574,13.8338,13.7322,13.7322,13338.240422465,0
+NUW.US,D,20190208,000000,13.8161,13.8943,13.7417,13.7819,13349.491142857,0
+NUW.US,D,20190211,000000,13.7819,13.8943,13.7819,13.862,11095.255893176,0
+NUW.US,D,20190212,000000,13.7986,13.9119,13.7986,13.9119,28753.772946612,0
+NUW.US,D,20190213,000000,13.8806,13.8806,13.8238,13.8806,15749.985757652,0
+NUW.US,D,20190214,000000,13.8739,13.9255,13.8523,13.8992,13586.779063877,0
+NUW.US,D,20190215,000000,13.8434,13.9305,13.8434,13.8719,18894.050711158,0
+NUW.US,D,20190219,000000,13.862,13.8875,13.8238,13.8318,39742.658392434,0
+NUW.US,D,20190220,000000,13.862,13.8719,13.8161,13.862,34432.318366865,0
+NUW.US,D,20190221,000000,13.8875,13.9041,13.8875,13.9041,18012.40334944,0
+NUW.US,D,20190222,000000,13.9305,13.9305,13.8238,13.8571,17702.497142247,0
+NUW.US,D,20190225,000000,13.8875,13.8943,13.8238,13.8806,18196.506046781,0
+NUW.US,D,20190226,000000,13.8806,13.9579,13.8318,13.9579,18152.525957972,0
+NUW.US,D,20190227,000000,13.9667,13.9667,13.8719,13.9032,34221.623057683,0
+NUW.US,D,20190228,000000,13.9041,13.9667,13.9041,13.9667,53769.238344407,0
+NUW.US,D,20190301,000000,13.9667,13.9667,13.9305,13.9607,19941.390500482,0
+NUW.US,D,20190304,000000,13.9921,13.9921,13.8952,13.9667,35493.977254873,0
+NUW.US,D,20190305,000000,14.2561,14.2561,13.9119,13.9119,20204.248240579,0
+NUW.US,D,20190306,000000,13.9119,14.0156,13.8875,13.9041,127033.92954463,0
+NUW.US,D,20190307,000000,13.9491,14.0253,13.9393,13.9491,15460.535405718,0
+NUW.US,D,20190308,000000,14.0009,14.0009,13.9061,13.9843,12414.658557464,0
+NUW.US,D,20190311,000000,14.0009,14.0253,13.9501,13.9667,8105.6326468857,0
+NUW.US,D,20190312,000000,13.9305,14.0253,13.9305,13.9921,27801.552884246,0
+NUW.US,D,20190313,000000,13.9921,14.0253,13.9871,14.0077,7137.0479003115,0
+NUW.US,D,20190314,000000,13.9393,13.9667,13.9119,13.9119,20677.801289853,0
+NUW.US,D,20190315,000000,13.8943,14.0537,13.8943,14.0311,34917.122136535,0
+NUW.US,D,20190318,000000,14.0009,14.0253,13.9677,14.0067,33091.437054554,0
+NUW.US,D,20190319,000000,14.0331,14.0429,13.9324,14.0253,49368.161085158,0
+NUW.US,D,20190320,000000,14.0429,14.0429,13.9667,14.0331,31891.701143539,0
+NUW.US,D,20190321,000000,14.0331,14.0977,14.0253,14.0889,16607.086093058,0
+NUW.US,D,20190322,000000,14.1144,14.1144,14.0156,14.0156,40351.220086425,0
+NUW.US,D,20190325,000000,14.0791,14.1144,14.0557,14.0889,9697.0981861355,0
+NUW.US,D,20190326,000000,14.085,14.1064,14.0077,14.0595,35234.187893069,0
+NUW.US,D,20190327,000000,14.1064,14.1416,14.0429,14.1319,51212.256436871,0
+NUW.US,D,20190328,000000,14.1496,14.1838,14.1064,14.1328,29537.232203081,0
+NUW.US,D,20190329,000000,14.1838,14.2993,14.0156,14.0156,28176.917828273,0
+NUW.US,D,20190401,000000,14.1496,14.263,14.0156,14.0156,27468.122443505,0
+NUW.US,D,20190402,000000,14.0156,14.2472,14.0156,14.1241,41234.91303367,0
+NUW.US,D,20190403,000000,14.2403,14.2993,14.1671,14.212,49328.2721674,0
+NUW.US,D,20190404,000000,14.1758,14.2219,14.1671,14.1671,16675.61320818,0
+NUW.US,D,20190405,000000,14.1758,14.2219,14.1758,14.2219,14304.779583513,0
+NUW.US,D,20190408,000000,14.2571,14.263,14.2317,14.2571,47262.230786111,0
+NUW.US,D,20190409,000000,14.263,14.3949,14.2403,14.3528,74372.37576256,0
+NUW.US,D,20190410,000000,14.3528,14.3949,14.2718,14.2804,24222.801006461,0
+NUW.US,D,20190411,000000,14.263,14.343,14.263,14.263,9501.7447683997,0
+NUW.US,D,20190412,000000,14.3335,14.343,14.2219,14.343,5457.6221834424,0
+NUW.US,D,20190415,000000,14.343,14.3528,14.3088,14.3528,26955.703269233,0
+NUW.US,D,20190416,000000,14.3156,14.3607,14.2718,14.3156,23185.689144764,0
+NUW.US,D,20190417,000000,14.2571,14.2993,14.2375,14.2571,27366.865959964,0
+NUW.US,D,20190418,000000,14.263,14.3001,14.1758,14.1758,19833.997260366,0
+NUW.US,D,20190422,000000,14.2219,14.2219,14.1671,14.2032,26386.007700235,0
+NUW.US,D,20190423,000000,14.1671,14.2032,14.1496,14.1496,20998.95821744,0
+NUW.US,D,20190424,000000,14.2032,14.2472,14.1838,14.212,32255.815367171,0
+NUW.US,D,20190425,000000,14.2403,14.2403,14.2032,14.2032,15149.606405763,0
+NUW.US,D,20190426,000000,14.2403,14.2472,14.1671,14.1838,36163.906514648,0
+NUW.US,D,20190429,000000,14.2219,14.2403,14.1838,14.1935,21197.380013465,0
+NUW.US,D,20190430,000000,14.212,14.2571,14.2032,14.2472,29181.300321551,0
+NUW.US,D,20190501,000000,14.2718,14.2718,14.212,14.2571,24288.259743292,0
+NUW.US,D,20190502,000000,14.2472,14.2571,14.212,14.2317,28698.542137409,0
+NUW.US,D,20190503,000000,14.2571,14.2893,14.2571,14.2774,13797.474373058,0
+NUW.US,D,20190506,000000,14.3772,14.4039,14.3156,14.4039,21085.895602296,0
+NUW.US,D,20190507,000000,14.5035,14.5035,14.343,14.4115,17536.804714637,0
+NUW.US,D,20190508,000000,14.5123,14.5357,14.4663,14.4663,24070.404884771,0
+NUW.US,D,20190509,000000,14.5277,14.5277,14.4202,14.4857,16211.265293771,0
+NUW.US,D,20190510,000000,14.4857,14.5367,14.4115,14.4857,32758.006613812,0
+NUW.US,D,20190513,000000,14.52,14.5377,14.4476,14.4935,32842.898413141,0
+NUW.US,D,20190514,000000,14.5639,14.5729,14.3949,14.4391,27747.344867806,0
+NUW.US,D,20190515,000000,14.5904,14.6569,14.4663,14.5035,32330.479238871,0
+NUW.US,D,20190516,000000,14.5466,14.6775,14.5035,14.6443,42672.959658468,0
+NUW.US,D,20190517,000000,14.6775,14.6775,14.6353,14.6532,31078.580896942,0
+NUW.US,D,20190520,000000,14.6532,14.6608,14.5991,14.5991,25133.086565543,0
+NUW.US,D,20190521,000000,14.6061,14.6608,14.5991,14.6443,38031.526099912,0
+NUW.US,D,20190522,000000,14.6061,14.6608,14.6061,14.6532,17438.616609389,0
+NUW.US,D,20190523,000000,14.6608,14.6608,14.5991,14.6608,15603.726392541,0
+NUW.US,D,20190524,000000,14.696,14.696,14.6061,14.6217,22862.486631653,0
+NUW.US,D,20190528,000000,14.6532,14.6775,14.6266,14.6775,26487.264183772,0
+NUW.US,D,20190529,000000,14.6343,14.7226,14.6343,14.6532,28594.217275582,0
+NUW.US,D,20190530,000000,14.7039,14.7039,14.6532,14.696,23600.943006548,0
+NUW.US,D,20190531,000000,14.7391,14.7478,14.6647,14.7478,21441.827483825,0
+NUW.US,D,20190603,000000,14.7673,14.7673,14.7311,14.7673,17596.126694893,0
+NUW.US,D,20190604,000000,14.786,14.7957,14.7311,14.7311,25983.027351607,0
+NUW.US,D,20190605,000000,14.7578,14.8282,14.7226,14.7587,62569.347277379,0
+NUW.US,D,20190606,000000,14.7673,14.8045,14.7311,14.7391,17153.257428507,0
+NUW.US,D,20190607,000000,14.7578,14.8192,14.7578,14.8045,34461.979356993,0
+NUW.US,D,20190610,000000,14.7773,14.8045,14.7673,14.7773,26825.808588331,0
+NUW.US,D,20190611,000000,14.7478,15.0315,14.7478,14.8192,37714.460343377,0
+NUW.US,D,20190612,000000,14.8739,14.8739,14.786,14.8652,17505.098138985,0
+NUW.US,D,20190613,000000,14.9992,15.0508,14.9278,14.9795,21193.288842411,0
+NUW.US,D,20190614,000000,14.9795,15.1724,14.9795,14.9894,12651.946478483,0
+NUW.US,D,20190617,000000,14.9992,14.9992,14.8818,14.9355,21103.283079266,0
+NUW.US,D,20190618,000000,14.9355,14.9992,14.9355,14.9992,34115.25261033,0
+NUW.US,D,20190619,000000,14.9992,14.9992,14.8818,14.9992,20884.405427982,0
+NUW.US,D,20190620,000000,14.9894,15.2328,14.9815,15.0783,24477.476404451,0
+NUW.US,D,20190621,000000,15.1202,15.2218,14.9992,15.1772,27873.148377656,0
+NUW.US,D,20190624,000000,15.2143,15.276,14.9338,14.9992,67574.89505957,0
+NUW.US,D,20190625,000000,14.9611,14.9943,14.8818,14.8986,18415.383698067,0
+NUW.US,D,20190626,000000,14.918,15.181,14.8554,14.8818,33572.14965317,0
+NUW.US,D,20190627,000000,14.918,15.0157,14.8192,14.9795,45148.118144962,0
+NUW.US,D,20190628,000000,14.9522,15.0421,14.9081,14.9697,16279.792408892,0
+NUW.US,D,20190701,000000,15.1202,15.1202,14.9443,14.9611,19273.506826235,0
+NUW.US,D,20190702,000000,14.9443,15.2143,14.9443,15.1674,60591.266073711,0
+NUW.US,D,20190703,000000,15.2218,15.2992,15.1496,15.2143,17541.918678452,0
+NUW.US,D,20190705,000000,15.2368,15.2368,15.14,15.1674,15085.170461692,0
+NUW.US,D,20190708,000000,15.2218,15.2218,15.0508,15.085,44399.433842436,0
+NUW.US,D,20190709,000000,15.102,15.3883,15.0325,15.3883,52690.191979426,0
+NUW.US,D,20190710,000000,15.2894,15.6963,15.1936,15.5691,22379.728447508,0
+NUW.US,D,20190711,000000,15.5506,15.8487,15.4674,15.752,66481.529595909,0
+NUW.US,D,20190712,000000,15.8663,16.7961,15.7325,16.1068,84040.835751332,0
+NUW.US,D,20190715,000000,15.9779,16.2585,15.9779,16.1068,42779.330105822,0
+NUW.US,D,20190716,000000,16.0542,16.4098,16.0355,16.0716,87889.604918552,0
+NUW.US,D,20190717,000000,16.0542,16.0667,15.8401,15.8663,65927.175918355,0
+NUW.US,D,20190718,000000,15.8576,16.0101,15.8401,15.8401,36829.74460337,0
+NUW.US,D,20190719,000000,15.8945,15.9095,15.7716,15.7716,16531.399428595,0
+NUW.US,D,20190722,000000,15.8401,15.9124,15.8058,15.8401,26958.771647522,0
+NUW.US,D,20190723,000000,15.8753,15.8753,15.7335,15.7431,34461.979356993,0
+NUW.US,D,20190724,000000,15.6786,15.789,15.6786,15.6786,66972.470122153,0
+NUW.US,D,20190725,000000,15.6786,15.6786,15.5398,15.5496,61940.329728125,0
+NUW.US,D,20190726,000000,15.5398,15.5858,15.4322,15.4479,52648.257476144,0
+NUW.US,D,20190729,000000,15.4479,15.5125,15.4058,15.4322,32172.969153367,0
+NUW.US,D,20190730,000000,15.4322,15.4851,15.3394,15.3394,78390.928528443,0
+NUW.US,D,20190731,000000,15.3394,15.4225,15.3394,15.4128,18641.420898693,0
+NUW.US,D,20190801,000000,15.3776,15.4322,15.3227,15.4058,79257.233998715,0
+NUW.US,D,20190802,000000,15.397,15.4577,15.3686,15.4577,25841.881950311,0
+NUW.US,D,20190805,000000,15.4664,15.4939,15.4401,15.4851,27423.11956193,0
+NUW.US,D,20190806,000000,15.4664,15.4851,15.4225,15.4851,37552.859086822,0
+NUW.US,D,20190807,000000,15.4939,15.7245,15.4939,15.6434,64555.610823152,0
+NUW.US,D,20190808,000000,15.619,15.6434,15.5936,15.6434,28345.678634169,0
+NUW.US,D,20190809,000000,15.6434,15.6699,15.6278,15.6513,28908.214653828,0
+NUW.US,D,20190812,000000,15.6699,15.7245,15.6522,15.7206,14623.890925575,0
+NUW.US,D,20190813,000000,15.6699,15.7158,15.6699,15.7158,22158.805210698,0
+NUW.US,D,20190814,000000,15.789,15.8058,15.6874,15.6874,38217.67438278,0
+NUW.US,D,20190815,000000,15.752,15.7969,15.6699,15.7617,37928.224030848,0
+NUW.US,D,20190816,000000,15.7617,15.8058,15.7265,15.8058,18580.053332911,0
+NUW.US,D,20190819,000000,15.8058,16.28,15.8058,15.9231,40836.023856095,0
+NUW.US,D,20190820,000000,16.0374,16.1625,16.0374,16.0726,41718.694010577,0
+NUW.US,D,20190821,000000,16.0815,16.1704,16.0453,16.1704,47492.35915779,0
+NUW.US,D,20190822,000000,16.1372,16.1704,16.0031,16.0726,28649.448084783,0
+NUW.US,D,20190823,000000,16.0815,16.1588,16.0815,16.1274,11616.880202314,0
+NUW.US,D,20190826,000000,16.099,16.1704,16.0628,16.099,51681.718315096,0
+NUW.US,D,20190827,000000,16.1274,16.1274,16.021,16.0374,19024.968184823,0
+NUW.US,D,20190828,000000,16.0638,16.0638,15.8585,15.8585,46077.836766542,0
+NUW.US,D,20190829,000000,15.9055,15.9055,15.7431,15.7431,33766.480278143,0
+NUW.US,D,20190830,000000,15.752,15.8401,15.6874,15.7431,33130.303179547,0
+NUW.US,D,20190903,000000,15.7061,15.7716,15.6278,15.7335,65272.588550024,0
+NUW.US,D,20190904,000000,15.7061,15.7061,15.3579,15.4654,70699.526950577,0
+NUW.US,D,20190905,000000,15.447,15.447,15.3131,15.3483,28072.592966444,0
+NUW.US,D,20190906,000000,15.3579,15.396,15.3052,15.3865,26671.366881114,0
+NUW.US,D,20190909,000000,15.396,15.396,15.3217,15.3295,13737.12960004,0
+NUW.US,D,20190910,000000,15.3032,15.3579,15.3032,15.3121,26542.494992975,0
+NUW.US,D,20190911,000000,15.3295,15.3483,15.1458,15.1554,80945.864850452,0
+NUW.US,D,20190912,000000,15.1734,15.2182,15.0588,15.0648,19240.777457819,0
+NUW.US,D,20190913,000000,15.0548,15.1068,14.4535,14.5719,101614.46100545,0
+NUW.US,D,20190916,000000,14.5347,14.6765,14.5347,14.615,49680.112877878,0
+NUW.US,D,20190917,000000,14.615,14.7039,14.6011,14.6522,32373.436534917,0
+NUW.US,D,20190918,000000,14.6765,14.9795,14.6686,14.7587,44354.430960864,0
+NUW.US,D,20190919,000000,14.8486,14.9111,14.8143,14.8143,24996.032335298,0
+NUW.US,D,20190920,000000,14.8387,14.9463,14.787,14.9308,25670.052766125,0
+NUW.US,D,20190923,000000,14.9308,15.0097,14.8838,14.8838,34617.44385697,0
+NUW.US,D,20190924,000000,14.921,14.9601,14.6864,14.868,48146.94652612,0
+NUW.US,D,20190925,000000,14.9013,14.9013,14.7967,14.8212,34399.58899845,0
+NUW.US,D,20190926,000000,14.8769,14.8916,14.8065,14.83,26847.287236354,0
+NUW.US,D,20190927,000000,14.8486,14.8838,14.8387,14.8387,19194.751783483,0
+NUW.US,D,20190930,000000,14.8769,14.8769,14.83,14.83,22720.318437592,0
+NUW.US,D,20191001,000000,14.83,14.9463,14.83,14.9384,40428.952336418,0
+NUW.US,D,20191002,000000,14.963,15.0097,14.915,15.0097,23303.310312511,0
+NUW.US,D,20191003,000000,15.0449,15.1458,14.9727,14.9727,73052.973098272,0
+NUW.US,D,20191004,000000,15.0097,15.0735,15.0097,15.0364,25087.060891208,0
+NUW.US,D,20191007,000000,15.0735,15.098,15.0276,15.0276,10875.355449128,0
+NUW.US,D,20191008,000000,15.0735,15.1262,15.0364,15.092,16213.310879298,0
+NUW.US,D,20191009,000000,15.1262,15.1262,15.0449,15.0548,35907.185531131,0
+NUW.US,D,20191010,000000,15.0811,15.0811,14.9924,15.0364,29601.66814715,0
+NUW.US,D,20191011,000000,15.0648,15.0735,14.9318,14.9512,29579.166706364,0
+NUW.US,D,20191014,000000,15.0097,15.0276,14.867,14.867,40907.619349507,0
+NUW.US,D,20191015,000000,14.9308,14.9727,14.8759,14.8759,18214.916316515,0
+NUW.US,D,20191016,000000,14.8916,14.8916,14.8739,14.8877,14044.990221707,0
+NUW.US,D,20191017,000000,14.8916,14.8916,14.8476,14.867,24573.618924173,0
+NUW.US,D,20191018,000000,14.8759,14.8809,14.8055,14.8055,24311.783976842,0
+NUW.US,D,20191021,000000,14.8055,14.8759,14.786,14.8759,40425.883958127,0
+NUW.US,D,20191022,000000,14.8759,15.0449,14.8759,14.9552,37865.833672303,0
+NUW.US,D,20191023,000000,15.0012,15.0392,14.8759,14.9022,23939.487411105,0
+NUW.US,D,20191024,000000,14.9463,15.268,14.9013,14.9983,49830.46341404,0
+NUW.US,D,20191025,000000,15.0449,15.2114,14.9914,15.089,11533.011195745,0
+NUW.US,D,20191028,000000,15.0811,15.1029,14.8828,14.8828,30517.067670046,0
+NUW.US,D,20191029,000000,14.921,15.0648,14.7773,14.786,38917.264632681,0
+NUW.US,D,20191030,000000,14.8055,14.9824,14.8055,14.9824,42249.523454582,0
+NUW.US,D,20191031,000000,15.089,15.1584,15.0276,15.1262,39794.820823347,0
+NUW.US,D,20191101,000000,15.1458,15.1906,15.0012,15.0687,19894.342033384,0
+NUW.US,D,20191104,000000,15.1262,15.1829,14.8916,14.9111,31482.584038332,0
+NUW.US,D,20191105,000000,14.9463,14.9463,14.8828,14.9384,20845.539302987,0
+NUW.US,D,20191106,000000,14.9384,15.0276,14.9384,15.0276,31662.595564623,0
+NUW.US,D,20191107,000000,15.0186,15.0186,14.9463,15.0097,22836.916812577,0
+NUW.US,D,20191108,000000,15.0648,15.1362,14.9824,15.1362,12589.55611994,0
+NUW.US,D,20191111,000000,15.1362,15.1916,15.0449,15.1262,19059.743138765,0
+NUW.US,D,20191112,000000,15.089,15.1163,15.0097,15.0097,19906.615546541,0
+NUW.US,D,20191113,000000,15.0276,15.2114,15.0276,15.1068,18619.942250669,0
+NUW.US,D,20191114,000000,15.0648,15.1554,15.0479,15.1554,13436.428527715,0
+NUW.US,D,20191115,000000,15.1634,15.2016,15.09,15.2016,11114.688955672,0
+NUW.US,D,20191118,000000,15.2016,15.3324,15.1916,15.3324,13464.043932317,0
+NUW.US,D,20191119,000000,15.3062,15.4773,15.3062,15.3236,19740.923118933,0
+NUW.US,D,20191120,000000,15.3324,15.355,15.0811,15.0811,28137.028910513,0
+NUW.US,D,20191121,000000,15.0449,15.0763,14.9727,14.9727,24572.59613141,0
+NUW.US,D,20191122,000000,15.0548,15.098,14.9101,15.0097,41943.708418441,0
+NUW.US,D,20191125,000000,15.0012,15.089,14.9542,14.9542,20054.920497178,0
+NUW.US,D,20191126,000000,15.0012,15.098,14.8769,15.098,67462.387855638,0
+NUW.US,D,20191127,000000,15.0548,15.0811,14.9727,15.0811,40031.085951605,0
+NUW.US,D,20191129,000000,15.0364,15.098,15.0364,15.098,5813.5540649714,0
+NUW.US,D,20191202,000000,15.098,15.3414,15.0276,15.3414,42688.301549912,0
+NUW.US,D,20191203,000000,15.219,15.2338,15.089,15.1916,24661.579101793,0
+NUW.US,D,20191204,000000,15.1829,15.2338,15.1362,15.2298,14709.805517667,0
+NUW.US,D,20191205,000000,15.1634,15.3151,15.1554,15.1554,35524.661037765,0
+NUW.US,D,20191206,000000,15.0548,15.1362,15.0449,15.089,22056.525934397,0
+NUW.US,D,20191209,000000,15.098,15.1163,15.098,15.1068,23645.94588812,0
+NUW.US,D,20191210,000000,15.0735,15.1448,15.0449,15.0449,28144.188459855,0
+NUW.US,D,20191211,000000,15.0648,15.1458,15.0097,15.0186,41075.357362641,0
+NUW.US,D,20191212,000000,15.0266,15.0831,14.919,15.0186,33239.74200519,0
+NUW.US,D,20191213,000000,15.0266,15.0763,14.9745,15.0002,16996.770135766,0
+NUW.US,D,20191216,000000,14.9621,15.0087,14.9532,14.9582,29364.380226131,0
+NUW.US,D,20191217,000000,15.0002,15.0355,14.9532,14.9532,32291.613113878,0
+NUW.US,D,20191218,000000,14.9621,15.0079,14.8995,15.0002,54920.902995561,0
+NUW.US,D,20191219,000000,14.9717,15.0002,14.9091,14.919,62375.016652408,0
+NUW.US,D,20191220,000000,14.9384,14.9914,14.8367,14.8457,68613.029714028,0
+NUW.US,D,20191223,000000,14.8457,14.8779,14.793,14.8554,58499.654873348,0
+NUW.US,D,20191224,000000,14.8457,14.9091,14.8182,14.8896,13538.707804017,0
+NUW.US,D,20191226,000000,14.8818,14.9091,14.7743,14.8272,55232.85478828,0
+NUW.US,D,20191227,000000,14.8182,14.8995,14.7449,14.7548,117113.86253615,0
+NUW.US,D,20191230,000000,14.7361,14.782,14.6725,14.7196,54187.56058448,0
+NUW.US,D,20191231,000000,14.7361,14.7361,14.6482,14.6482,95220.983443839,0
+NUW.US,D,20200102,000000,14.6725,14.6999,14.6295,14.6482,43551.538641897,0
+NUW.US,D,20200103,000000,14.6725,14.783,14.6725,14.7643,20990.775875336,0
+NUW.US,D,20200106,000000,14.7449,14.783,14.7196,14.7196,20110.15130638,0
+NUW.US,D,20200107,000000,14.7449,14.8182,14.7283,14.783,17318.949856117,0
+NUW.US,D,20200108,000000,14.783,14.8367,14.7548,14.7548,35164.637985182,0
+NUW.US,D,20200109,000000,14.783,14.9365,14.7196,14.8652,170561.94395297,0
+NUW.US,D,20200110,000000,14.9091,14.9532,14.8896,14.9239,37787.078629551,0
+NUW.US,D,20200113,000000,14.9443,14.9621,14.8739,14.919,52852.816028747,0
+NUW.US,D,20200114,000000,14.9091,14.9621,14.9091,14.9288,15509.629458345,0
+NUW.US,D,20200115,000000,14.9365,14.9914,14.8995,14.9717,24578.732887988,0
+NUW.US,D,20200116,000000,14.9914,14.9914,14.8818,14.9443,28811.04934134,0
+NUW.US,D,20200117,000000,14.9091,14.9914,14.8995,14.9288,63422.356441733,0
+NUW.US,D,20200121,000000,14.9365,14.9443,14.9288,14.9288,28656.607634125,0
+NUW.US,D,20200122,000000,14.8818,14.919,14.8652,14.919,63563.501843029,0
+NUW.US,D,20200123,000000,14.8896,14.9091,14.8182,14.8182,85994.369928689,0
+NUW.US,D,20200124,000000,14.8272,14.8739,14.8272,14.8457,61121.072724951,0
+NUW.US,D,20200127,000000,14.8652,14.8946,14.8652,14.8818,18098.317941531,0
+NUW.US,D,20200128,000000,14.8896,14.9365,14.8457,14.9288,58882.179366715,0
+NUW.US,D,20200129,000000,14.9091,14.9365,14.8828,14.9365,31550.088360691,0
+NUW.US,D,20200130,000000,14.9365,15.0266,14.8995,15.0266,66653.358780094,0
+NUW.US,D,20200131,000000,15.0449,15.0568,15.0087,15.0355,24049.94902951,0
+NUW.US,D,20200203,000000,15.0355,15.0355,14.9815,14.9914,21052.143441117,0
+NUW.US,D,20200204,000000,14.9914,15.0022,14.9328,14.9582,38349.614649209,0
+NUW.US,D,20200205,000000,14.9621,15.0449,14.9621,15.0087,22853.281496784,0
+NUW.US,D,20200206,000000,15.0449,15.0449,14.9914,15.0186,15545.42720505,0
+NUW.US,D,20200207,000000,15.0449,15.1734,15.0449,15.097,36357.214346857,0
+NUW.US,D,20200210,000000,15.0638,15.1458,15.0638,15.1163,24327.125868287,0
+NUW.US,D,20200211,000000,15.1068,15.1163,15.0449,15.1163,32749.824271707,0
+NUW.US,D,20200212,000000,15.089,15.1068,15.0638,15.0725,47940.34238799,0
+NUW.US,D,20200213,000000,15.0528,15.1448,15.0528,15.1252,17311.790306774,0
+NUW.US,D,20200214,000000,15.1252,15.1448,15.0439,15.0528,74057.355591552,0
+NUW.US,D,20200218,000000,15.0528,15.0716,15.0439,15.0439,34100.933511648,0
+NUW.US,D,20200219,000000,15.0628,15.097,15.0459,15.097,20349.484812925,0
+NUW.US,D,20200220,000000,15.1153,15.1724,15.097,15.097,20598.023454338,0
+NUW.US,D,20200221,000000,15.1544,15.1906,15.1352,15.182,33758.297936039,0
+NUW.US,D,20200224,000000,15.2104,15.2884,15.2006,15.27,25516.633851672,0
+NUW.US,D,20200225,000000,15.2437,15.3072,15.2408,15.2982,16146.829349701,0
+NUW.US,D,20200226,000000,15.2884,15.2884,15.2006,15.2268,23631.626789438,0
+NUW.US,D,20200227,000000,15.27,15.3334,15.1724,15.182,49656.588644328,0
+NUW.US,D,20200228,000000,15.2104,15.2104,14.8377,14.9522,137195.37564517,0
+NUW.US,D,20200302,000000,15.0256,15.1544,15.0002,15.1448,28866.280150543,0
+NUW.US,D,20200303,000000,15.1058,15.2884,15.1058,15.27,29722.357693187,0
+NUW.US,D,20200304,000000,15.3334,15.3334,15.2104,15.2437,26103.716897641,0
+NUW.US,D,20200305,000000,15.1153,15.261,15.1153,15.2104,20276.866526752,0
+NUW.US,D,20200306,000000,15.2437,15.6347,15.182,15.2104,44894.465539735,0
+NUW.US,D,20200309,000000,15.1448,15.4792,14.9621,15.088,45659.514526469,0
+NUW.US,D,20200310,000000,15.0256,15.0528,14.9278,14.9707,43521.877651769,0
+NUW.US,D,20200311,000000,14.9522,15.0528,14.5542,14.8005,109678.15914903,0
+NUW.US,D,20200312,000000,13.644,13.8992,13.3596,13.6538,158051.14287578,0
+NUW.US,D,20200313,000000,13.7389,13.8806,13.7242,13.7664,47581.342128172,0
+NUW.US,D,20200316,000000,13.6156,13.6156,12.596,13.0192,140683.09896705,0
+NUW.US,D,20200317,000000,13.0289,13.3761,12.9889,13.3761,106476.8178008,0
+NUW.US,D,20200318,000000,12.4747,12.7113,11.8529,11.8773,105906.09943905,0
+NUW.US,D,20200319,000000,11.3494,12.4385,11.0032,12.3477,47138.472861788,0
+NUW.US,D,20200320,000000,12.6047,13.1092,12.2127,12.4014,69079.423213963,0
+NUW.US,D,20200323,000000,12.5402,12.9195,11.0032,12.0748,154184.98623159,0
+NUW.US,D,20200324,000000,11.9575,12.6292,11.9575,12.6292,56156.436653281,0
+NUW.US,D,20200325,000000,12.6936,13.196,12.5861,12.9293,80597.092518263,0
+NUW.US,D,20200326,000000,12.9937,13.7095,12.9391,13.6538,146949.75022603,0
+NUW.US,D,20200327,000000,13.681,13.9627,13.4642,13.8992,93391.207190805,0
+NUW.US,D,20200330,000000,13.9804,14.617,13.9804,14.1906,74125.882706674,0
+NUW.US,D,20200331,000000,14.2794,14.5542,14.1466,14.209,35956.279583757,0
+NUW.US,D,20200401,000000,13.9627,14.1192,13.5894,13.6538,40883.072323195,0
+NUW.US,D,20200402,000000,13.8092,13.8092,13.4366,13.5003,39296.720747759,0
+NUW.US,D,20200403,000000,13.2258,13.4876,13.2079,13.3284,36740.761632987,0
+NUW.US,D,20200406,000000,13.5003,13.5326,13.1102,13.3938,43520.854859007,0
+NUW.US,D,20200407,000000,13.563,13.7192,13.4348,13.6538,27022.184798828,0
+NUW.US,D,20200408,000000,13.5814,13.9901,13.5277,13.7095,42590.113444664,0
+NUW.US,D,20200409,000000,13.8815,14.1798,13.8552,13.8552,34662.446738544,0
+NUW.US,D,20200413,000000,14.1652,14.1652,13.7926,13.8367,62799.475649058,0
+NUW.US,D,20200414,000000,14.0253,14.1015,13.6518,13.9158,41237.98141196,0
+NUW.US,D,20200415,000000,13.9344,13.9344,13.6998,13.7916,78060.566465989,0
+NUW.US,D,20200416,000000,13.9344,13.9344,13.7476,13.7996,34927.350064163,0
+NUW.US,D,20200417,000000,13.9891,13.9891,13.6801,13.8181,35722.060041025,0
+NUW.US,D,20200420,000000,13.8358,13.8885,13.7654,13.7916,29073.907081434,0
+NUW.US,D,20200421,000000,13.8454,13.8454,13.642,13.69,58879.110988425,0
+NUW.US,D,20200422,000000,13.69,13.7282,13.559,13.6136,34713.586376693,0
+NUW.US,D,20200423,000000,13.6136,13.6136,13.5345,13.5462,31662.595564623,0
+NUW.US,D,20200424,000000,13.5532,13.5532,13.3175,13.3742,71608.789716898,0
+NUW.US,D,20200427,000000,13.4436,13.4436,13.2238,13.2411,45755.657046193,0
+NUW.US,D,20200428,000000,13.26,13.3175,13.0721,13.0896,120784.66576261,0
+NUW.US,D,20200429,000000,13.0896,13.3075,13.0497,13.2148,53500.243847735,0
+NUW.US,D,20200430,000000,13.0896,13.2198,13.0896,13.1876,19997.644102449,0
+NUW.US,D,20200501,000000,13.1345,13.2411,13.0983,13.1435,59324.025840335,0
+NUW.US,D,20200504,000000,13.0721,13.2322,13.0721,13.2049,32751.869857233,0
+NUW.US,D,20200505,000000,13.251,13.3918,13.2421,13.3264,25506.405924042,0
+NUW.US,D,20200506,000000,13.251,13.4718,13.251,13.4436,18275.261089535,0
+NUW.US,D,20200507,000000,13.4632,13.5442,13.4563,13.5258,37472.058458542,0
+NUW.US,D,20200508,000000,13.5258,13.562,13.4856,13.562,33736.819288016,0
+NUW.US,D,20200511,000000,13.5794,13.6334,13.5345,13.5345,22043.229628477,0
+NUW.US,D,20200512,000000,13.6236,13.6236,13.507,13.507,22787.822759951,0
+NUW.US,D,20200513,000000,13.5442,13.5794,13.3996,13.3996,22788.845552713,0
+NUW.US,D,20200514,000000,13.4896,13.69,13.335,13.3987,39851.074425313,0
+NUW.US,D,20200515,000000,13.561,13.6801,13.4896,13.6518,41986.665714486,0
+NUW.US,D,20200518,000000,13.69,13.69,13.561,13.5649,10998.090580689,0
+NUW.US,D,20200519,000000,13.561,13.642,13.4064,13.4709,27464.03127245,0
+NUW.US,D,20200520,000000,13.516,13.5248,13.4426,13.4945,34322.879541223,0
+NUW.US,D,20200521,000000,13.5335,13.5335,13.4622,13.516,19810.473026817,0
+NUW.US,D,20200522,000000,13.5874,13.6226,13.5696,13.5696,9901.6567387383,0
+NUW.US,D,20200526,000000,13.6714,13.69,13.6088,13.6136,10071.440337398,0
+NUW.US,D,20200527,000000,13.6801,13.69,13.6518,13.6617,26260.204190383,0
+NUW.US,D,20200528,000000,13.642,13.8044,13.642,13.7741,54541.446880482,0
+NUW.US,D,20200529,000000,13.8454,13.9265,13.8092,13.9265,17070.411214703,0
+NUW.US,D,20200601,000000,13.9715,14.2014,13.9715,14.1114,16305.362227968,0
+NUW.US,D,20200602,000000,14.083,14.1202,14.0067,14.0263,23081.364282936,0
+NUW.US,D,20200603,000000,14.0537,14.1015,13.9451,13.9901,29594.508597809,0
+NUW.US,D,20200604,000000,14.0634,14.0634,13.9549,14.0067,11456.301738519,0
+NUW.US,D,20200605,000000,14.0537,14.0663,13.9627,13.9627,6270.7424300385,0
+NUW.US,D,20200608,000000,13.9451,14.083,13.9451,14.0067,28028.612877635,0
+NUW.US,D,20200609,000000,14.0067,14.0879,13.9901,14.0165,25033.87566753,0
+NUW.US,D,20200610,000000,13.9715,14.0439,13.9715,13.9999,11461.415702335,0
+NUW.US,D,20200611,000000,13.7476,13.9921,13.7476,13.9715,57813.360929364,0
+NUW.US,D,20200612,000000,13.9891,13.9891,13.9255,13.9794,14048.058599997,0
+NUW.US,D,20200615,000000,13.9706,14.0057,13.8875,13.9255,29675.309226088,0
+NUW.US,D,20200616,000000,13.9891,13.9891,13.9344,13.9539,12890.257192266,0
+NUW.US,D,20200617,000000,13.9344,13.9794,13.9255,13.9255,13108.112050788,0
+NUW.US,D,20200618,000000,13.9794,13.9794,13.9255,13.9344,13510.069606651,0
+NUW.US,D,20200619,000000,13.9255,13.9667,13.9255,13.9539,11406.184893131,0
+NUW.US,D,20200622,000000,13.9794,14.0429,13.9344,14.0429,29658.944541879,0
+NUW.US,D,20200623,000000,14.0429,14.0429,14.0057,14.0331,25290.596651047,0
+NUW.US,D,20200624,000000,14.0331,14.3106,13.9794,14.0918,71623.108815579,0
+NUW.US,D,20200625,000000,14.263,14.3363,13.9989,14.0067,49235.198025967,0
+NUW.US,D,20200626,000000,14.0331,14.1564,13.9255,13.9255,14068.514455258,0
+NUW.US,D,20200629,000000,14.0429,14.3363,14.0253,14.3363,25161.724762906,0
+NUW.US,D,20200630,000000,14.2014,14.3186,14.1748,14.3186,25893.021588461,0
+NUW.US,D,20200701,000000,14.3363,14.3657,14.2199,14.3186,21117.602177949,0
+NUW.US,D,20200702,000000,14.3557,14.3557,14.1818,14.21,20643.026335911,0
+NUW.US,D,20200706,000000,14.2718,14.3459,14.1916,14.2561,8527.0232652474,0
+NUW.US,D,20200707,000000,14.2394,14.3186,14.2394,14.3186,4978.955170352,0
+NUW.US,D,20200708,000000,14.3657,14.4371,14.3186,14.4271,11542.216330612,0
+NUW.US,D,20200709,000000,14.4182,14.4182,14.3657,14.3657,20064.125632045,0
+NUW.US,D,20200710,000000,14.3657,14.5142,14.3657,14.4945,11514.600926012,0
+NUW.US,D,20200713,000000,14.5142,14.5219,14.3557,14.4182,13852.705182261,0
+NUW.US,D,20200714,000000,14.4829,14.4829,14.4096,14.4448,13436.428527715,0
+NUW.US,D,20200715,000000,14.4448,14.5123,14.4096,14.4448,22957.606358612,0
+NUW.US,D,20200716,000000,14.4448,14.5759,14.4448,14.5484,15649.752066877,0
+NUW.US,D,20200717,000000,14.5123,14.5759,14.4771,14.5659,10968.429590561,0
+NUW.US,D,20200720,000000,14.5387,14.5659,14.5025,14.5484,7732.3132883855,0
+NUW.US,D,20200721,000000,14.5209,14.6305,14.5123,14.5856,21822.306391665,0
+NUW.US,D,20200722,000000,14.5856,14.6305,14.5759,14.5759,24691.240091921,0
+NUW.US,D,20200723,000000,14.5942,14.6111,14.5484,14.5484,12569.100264679,0
+NUW.US,D,20200724,000000,14.5659,14.6021,14.5659,14.5659,7357.9711371224,0
+NUW.US,D,20200727,000000,14.5759,14.6111,14.4829,14.5025,20910.998039821,0
+NUW.US,D,20200728,000000,14.4925,14.5562,14.4925,14.5123,12796.160258069,0
+NUW.US,D,20200729,000000,14.5123,14.5639,14.5025,14.5209,12299.082975241,0
+NUW.US,D,20200730,000000,14.4915,14.7311,14.4915,14.7311,70839.64955911,0
+NUW.US,D,20200731,000000,14.7401,15.0166,14.7117,15.0166,18161.731092839,0
+NUW.US,D,20200803,000000,15.0431,15.0431,14.8143,14.9795,35507.273560793,0
+NUW.US,D,20200804,000000,15.0335,15.0335,14.6657,14.831,76165.331476124,0
+NUW.US,D,20200805,000000,14.8689,14.8877,14.7967,14.8789,21333.411450945,0
+NUW.US,D,20200806,000000,14.8789,14.9338,14.8065,14.8966,23461.843190777,0
+NUW.US,D,20200807,000000,15.0431,15.0431,14.8065,14.9795,11097.301478701,0
+NUW.US,D,20200810,000000,15.0431,15.0431,14.9258,14.9894,15609.863149118,0
+NUW.US,D,20200811,000000,15.0431,15.0431,14.8877,14.9512,31533.723676483,0
+NUW.US,D,20200812,000000,14.9697,15.0069,14.8689,14.8877,32592.314186202,0
+NUW.US,D,20200813,000000,14.915,14.915,14.8387,14.915,22565.876730378,0
+NUW.US,D,20200814,000000,15.0059,15.0325,14.9611,15.0325,17966.377675102,0
+NUW.US,D,20200817,000000,14.969,15.2114,14.8779,14.9621,26093.488970012,0
+NUW.US,D,20200818,000000,15.0236,15.1448,14.8135,15.1448,18818.364046693,0
+NUW.US,D,20200819,000000,14.9413,15.1554,14.8584,15.0059,52543.932614317,0
+NUW.US,D,20200820,000000,15.0059,15.0059,14.8367,14.9249,17044.841395628,0
+NUW.US,D,20200821,000000,14.9601,14.9601,14.8486,14.8956,17733.180925136,0
+NUW.US,D,20200824,000000,14.9338,14.969,14.8222,14.9051,13471.203481657,0
+NUW.US,D,20200825,000000,14.9601,14.9601,14.6715,14.7478,19365.558174907,0
+NUW.US,D,20200826,000000,14.7478,14.8867,14.6647,14.7578,25863.360598333,0
+NUW.US,D,20200827,000000,14.8135,14.9413,14.7009,14.7791,31886.587179723,0
+NUW.US,D,20200828,000000,14.868,15.0707,14.7087,14.7206,47847.268246556,0
+NUW.US,D,20200831,000000,14.8387,15.0236,14.786,14.8135,15030.962445253,0
+NUW.US,D,20200901,000000,14.868,15.1916,14.868,15.0157,48143.87814783,0
+NUW.US,D,20200902,000000,14.9502,15.0697,14.8877,14.8956,20285.048868855,0
+NUW.US,D,20200903,000000,14.8135,14.8387,14.6091,14.7321,35875.478955478,0
+NUW.US,D,20200904,000000,14.7957,15.0157,14.5836,14.9785,28747.636190033,0
+NUW.US,D,20200908,000000,14.9249,14.9983,14.8152,14.8867,33069.958406531,0
+NUW.US,D,20200909,000000,15.0236,15.0236,14.6911,14.6911,20685.983631957,0
+NUW.US,D,20200910,000000,14.8135,14.8867,14.7391,14.868,12484.208465348,0
+NUW.US,D,20200911,000000,14.8867,14.8867,14.7391,14.83,25176.04386159,0
+NUW.US,D,20200914,000000,14.9041,14.9239,14.7097,14.8769,26722.506519265,0
+NUW.US,D,20200915,000000,14.8291,15.1068,14.8291,15.1068,18944.167556545,0
+NUW.US,D,20200916,000000,15.0147,15.0147,14.7381,14.8377,31364.962870586,0
+NUW.US,D,20200917,000000,14.8125,14.918,14.6804,14.918,9084.4453210901,0
+NUW.US,D,20200918,000000,14.867,14.867,14.7663,14.8045,2366.7424536143,0
+NUW.US,D,20200921,000000,14.8291,14.968,14.5085,14.5258,21671.955855504,0
+NUW.US,D,20200922,000000,14.654,14.8282,14.5347,14.562,35564.549955521,0
+NUW.US,D,20200923,000000,14.5818,14.616,14.4058,14.4134,14710.82831043,0
+NUW.US,D,20200924,000000,14.4222,14.7949,14.4222,14.5934,33650.904695923,0
+NUW.US,D,20200925,000000,14.6363,14.654,14.3959,14.4311,23372.860220395,0
+NUW.US,D,20200928,000000,14.5904,15.0707,14.5856,14.8769,33336.907317678,0
+NUW.US,D,20200929,000000,14.867,15.0608,14.6705,14.8291,18972.80575391,0
+NUW.US,D,20200930,000000,14.7568,14.968,14.7381,14.7663,14929.705961714,0
+NUW.US,D,20201001,000000,14.9492,14.9492,14.8125,14.8858,17732.158132375,0
+NUW.US,D,20201002,000000,14.8858,14.9328,14.7292,14.7381,10941.836978724,0
+NUW.US,D,20201005,000000,14.8544,14.9239,14.7791,14.8337,15899.313501053,0
+NUW.US,D,20201006,000000,14.7663,14.8769,14.7292,14.7663,16598.903750955,0
+NUW.US,D,20201007,000000,14.7949,14.9239,14.7292,14.9141,12074.06856738,0
+NUW.US,D,20201008,000000,14.9413,15.1068,14.8769,14.8769,17336.337333087,0
+NUW.US,D,20201009,000000,14.9141,14.9141,14.6902,14.6902,21040.892720723,0
+NUW.US,D,20201012,000000,14.8476,14.8476,14.6902,14.7381,11312.087958935,0
+NUW.US,D,20201013,000000,14.6804,14.8769,14.6804,14.6999,28856.052222913,0
+NUW.US,D,20201014,000000,15.097,15.097,14.8662,14.8662,19463.746280157,0
+NUW.US,D,20201015,000000,14.9492,14.9492,14.7283,14.8035,16339.114389148,0
+NUW.US,D,20201016,000000,14.784,14.8035,14.6353,14.6353,12572.168642968,0
+NUW.US,D,20201019,000000,14.6353,14.7653,14.5337,14.5533,19560.911592641,0
+NUW.US,D,20201020,000000,14.6453,14.6989,14.5562,14.5981,23220.464098707,0
+NUW.US,D,20201021,000000,14.6353,14.7753,14.5981,14.7459,30136.588762206,0
+NUW.US,D,20201022,000000,14.7459,15.0147,14.613,14.8662,21099.191908215,0
+NUW.US,D,20201023,000000,14.8564,15.0508,14.6256,14.7186,25571.864660873,0
+NUW.US,D,20201026,000000,14.784,14.792,14.5808,14.616,49063.368841779,0
+NUW.US,D,20201027,000000,14.7087,14.8192,14.5981,14.7371,29511.662384006,0
+NUW.US,D,20201028,000000,14.8035,14.8192,14.6061,14.7087,13760.65383359,0
+NUW.US,D,20201029,000000,14.9239,15.0508,14.7939,14.9141,22482.00772381,0
+NUW.US,D,20201030,000000,15.0421,15.0421,14.5894,15.0147,37172.38017898,0
+NUW.US,D,20201102,000000,14.9591,14.9591,14.4771,14.561,31612.478719236,0
+NUW.US,D,20201103,000000,14.6256,14.7371,14.6237,14.6353,6342.3379234496,0
+NUW.US,D,20201104,000000,14.7558,14.9141,14.7558,14.8035,13589.847442167,0
+NUW.US,D,20201105,000000,14.7653,14.9141,14.6061,14.616,24664.647480082,0
+NUW.US,D,20201106,000000,14.7558,14.8035,14.6589,14.7283,9225.5907223859,0
+NUW.US,D,20201109,000000,14.8282,14.8662,14.6989,14.8035,17778.18380671,0
+NUW.US,D,20201110,000000,14.7459,14.9141,14.7459,14.8282,32267.066087564,0
+NUW.US,D,20201111,000000,14.8564,14.8564,14.8202,14.8367,23149.891398058,0
+NUW.US,D,20201112,000000,14.8272,15.0801,14.8272,14.9522,14471.494803885,0
+NUW.US,D,20201113,000000,15.0137,15.0801,14.967,15.0801,10637.044735346,0
+NUW.US,D,20201116,000000,15.0421,15.2358,14.9229,14.9582,35757.857787731,0
+NUW.US,D,20201117,000000,15.0707,15.0707,14.8652,14.8652,26312.366621296,0
+NUW.US,D,20201118,000000,14.9032,15.0216,14.8936,14.8936,8768.4023573187,0
+NUW.US,D,20201119,000000,14.9765,15.0801,14.8554,14.8749,27726.889012546,0
+NUW.US,D,20201120,000000,14.8838,14.9492,14.8838,14.9032,24942.847111622,0
+NUW.US,D,20201123,000000,14.8936,14.9963,14.8936,14.9318,13072.314304082,0
+NUW.US,D,20201124,000000,15.0801,15.2308,14.967,15.0049,33468.847584106,0
+NUW.US,D,20201125,000000,15.0049,15.274,15.0049,15.264,32373.436534917,0
+NUW.US,D,20201127,000000,15.2932,15.3667,15.269,15.3667,23710.38183219,0
+NUW.US,D,20201130,000000,15.274,15.3285,15.0049,15.1068,43532.105579401,0
+NUW.US,D,20201201,000000,15.2837,15.2837,15.0707,15.1554,50152.643134389,0
+NUW.US,D,20201202,000000,15.1634,15.1634,15.0137,15.097,31194.156479163,0
+NUW.US,D,20201203,000000,15.0801,15.1362,15.0707,15.097,25523.793401012,0
+NUW.US,D,20201204,000000,15.1362,15.2085,15.0608,15.1362,20882.359842455,0
+NUW.US,D,20201207,000000,15.1634,15.1916,15.0707,15.1916,15786.806297121,0
+NUW.US,D,20201208,000000,15.1362,15.2552,15.0608,15.2016,65167.240895435,0
+NUW.US,D,20201209,000000,15.1362,15.1886,15.1362,15.1554,18720.175941444,0
+NUW.US,D,20201210,000000,15.089,16.0542,15.0707,15.0707,43973.952053023,0
+NUW.US,D,20201211,000000,15.0801,15.1458,15.0801,15.1362,23063.976805965,0
+NUW.US,D,20201214,000000,15.2104,15.2104,15.1058,15.1058,39878.689829914,0
+NUW.US,D,20201215,000000,15.1058,15.1352,15.088,15.1058,35949.120034416,0
+NUW.US,D,20201216,000000,15.1058,15.1624,15.0791,15.1153,44948.673556175,0
+NUW.US,D,20201217,000000,15.2006,15.2006,15.1153,15.1252,34395.497827397,0
+NUW.US,D,20201218,000000,15.1624,15.2104,15.1252,15.2006,10950.019320827,0
+NUW.US,D,20201221,000000,15.2006,15.3384,15.182,15.2923,27915.082880942,0
+NUW.US,D,20201222,000000,15.2542,15.395,15.2542,15.3285,23719.586967056,0
+NUW.US,D,20201223,000000,15.3855,15.3855,15.3473,15.3569,3893.7720487942,0
+NUW.US,D,20201224,000000,15.3384,15.3855,15.3384,15.3384,4637.3423875054,0
+NUW.US,D,20201228,000000,15.3022,15.3855,15.2348,15.3855,11293.6776892,0
+NUW.US,D,20201229,000000,15.3855,15.4322,15.2104,15.2447,91739.396878538,0
+NUW.US,D,20201230,000000,15.2447,15.2942,15.1153,15.2268,56908.189334097,0
+NUW.US,D,20201231,000000,15.2542,15.3227,15.2268,15.2923,10052.007274901,0
+NUW.US,D,20210104,000000,15.2923,15.2923,15.2104,15.2348,27718.706670442,0
+NUW.US,D,20210105,000000,15.3111,15.3111,15.2268,15.2828,20684.960839195,0
+NUW.US,D,20210106,000000,15.2923,15.2923,15.2268,15.2542,11971.789291079,0
+NUW.US,D,20210107,000000,15.2828,15.3111,15.219,15.2348,15965.795030648,0
+NUW.US,D,20210108,000000,15.2348,15.2476,15.182,15.2348,12818.661698854,0
+NUW.US,D,20210111,000000,15.2348,15.3285,15.088,15.3285,27004.797321858,0
+NUW.US,D,20210112,000000,15.3198,15.4225,15.273,15.355,9082.399735564,0
+NUW.US,D,20210113,000000,15.395,15.4977,15.3111,15.4128,8482.0203836748,0
+NUW.US,D,20210114,000000,15.394,15.488,15.3275,15.4068,15226.315862989,0
+NUW.US,D,20210115,000000,15.4489,15.4489,15.3189,15.3746,15040.167580121,0
+NUW.US,D,20210119,000000,15.3374,15.394,15.18,15.3275,18273.215504008,0
+NUW.US,D,20210120,000000,15.3374,15.4401,15.2799,15.3845,35672.965988402,0
+NUW.US,D,20210121,000000,15.3559,15.4489,15.2532,15.2914,28258.741249314,0
+NUW.US,D,20210122,000000,15.3559,15.3786,15.2819,15.3473,10379.300959067,0
+NUW.US,D,20210125,000000,15.3845,15.5535,15.2532,15.3189,29356.197884027,0
+NUW.US,D,20210126,000000,15.3463,15.394,15.3012,15.3746,25508.451509567,0
+NUW.US,D,20210127,000000,15.4038,15.5222,15.3657,15.4489,14322.167060484,0
+NUW.US,D,20210128,000000,15.488,15.5535,15.3825,15.5153,17116.436889039,0
+NUW.US,D,20210129,000000,15.4977,15.5535,15.4684,15.4782,18743.700174995,0
+NUW.US,D,20210201,000000,15.5819,15.6092,15.4782,15.5339,10897.856889914,0
+NUW.US,D,20210202,000000,15.488,15.5896,15.4782,15.5896,16904.718787094,0
+NUW.US,D,20210203,000000,15.573,15.6092,15.4977,15.6092,10611.474916269,0
+NUW.US,D,20210204,000000,15.6092,15.7568,15.5819,15.7099,23414.794723679,0
+NUW.US,D,20210205,000000,15.9739,15.9739,15.5262,15.7568,15170.062261023,0
+NUW.US,D,20210208,000000,15.9456,15.9641,15.7764,15.8068,11901.21659043,0
+NUW.US,D,20210209,000000,15.9085,15.9269,15.7471,15.8311,12987.422504751,0
+NUW.US,D,20210210,000000,15.9739,15.9739,15.7667,15.8311,16491.510510838,0
+NUW.US,D,20210211,000000,15.9828,15.9953,15.7853,15.8782,19967.983112322,0
+NUW.US,D,20210212,000000,15.8782,16.101,15.7089,15.9729,50639.492489584,0
+NUW.US,D,20210216,000000,16.1499,16.1499,15.7667,15.9769,13066.177547503,0
+NUW.US,D,20210217,000000,15.9534,15.9583,15.8125,15.9357,7044.9965516402,0
+NUW.US,D,20210218,000000,15.9075,16.0648,15.7657,15.7657,18707.902428288,0
+NUW.US,D,20210219,000000,15.8975,15.9447,15.7089,15.8733,11665.974254936,0
+NUW.US,D,20210222,000000,16.0825,16.0825,15.3354,15.3354,16185.695474696,0
+NUW.US,D,20210223,000000,15.2894,15.3825,15.1302,15.27,59329.139804152,0
+NUW.US,D,20210224,000000,15.1772,15.6992,15.1772,15.3726,17916.260829715,0
+NUW.US,D,20210225,000000,15.3825,15.8224,15.26,15.4108,28672.972318335,0
+NUW.US,D,20210226,000000,15.4019,15.7853,15.4019,15.7853,13067.200340268,0
+NUW.US,D,20210301,000000,15.7853,15.7853,15.571,15.571,25747.785016113,0
+NUW.US,D,20210302,000000,15.8975,15.8975,15.2799,15.3171,25040.012424109,0
+NUW.US,D,20210303,000000,15.2894,15.5614,15.2238,15.2514,25132.063772778,0
+NUW.US,D,20210304,000000,15.273,15.3384,15.143,15.2085,31571.567008715,0
+NUW.US,D,20210305,000000,15.1886,15.2268,14.9552,15.1134,39117.732014233,0
+NUW.US,D,20210308,000000,15.1039,15.2268,15.1039,15.2182,38560.309958388,0
+NUW.US,D,20210309,000000,15.2268,15.2828,15.1332,15.2495,44744.115003572,0
+NUW.US,D,20210310,000000,15.2542,15.3384,15.18,15.2923,93999.768884798,0
+NUW.US,D,20210311,000000,15.3022,15.3569,15.2447,15.273,17738.294888952,0
+NUW.US,D,20210312,000000,15.2182,15.2542,15.1604,15.2182,26694.891114664,0
+NUW.US,D,20210315,000000,15.3022,15.3022,15.2182,15.2828,40036.199915419,0
+NUW.US,D,20210316,000000,15.3198,15.3198,15.2542,15.3111,33564.990103828,0
+NUW.US,D,20210317,000000,15.3532,15.3815,15.2884,15.3815,37293.069725016,0
+NUW.US,D,20210318,000000,15.3627,15.3627,15.259,15.3072,29185.391492605,0
+NUW.US,D,20210319,000000,15.3246,15.3246,15.2228,15.2789,14119.654093408,0
+NUW.US,D,20210322,000000,15.2884,15.3246,15.2248,15.259,5855.4885682549,0
+NUW.US,D,20210323,000000,15.259,15.3032,15.259,15.269,12337.949100239,0
+NUW.US,D,20210324,000000,15.259,15.3012,15.2228,15.2318,31346.552600852,0
+NUW.US,D,20210325,000000,15.2884,15.3344,15.2143,15.2408,26815.5806607,0
+NUW.US,D,20210326,000000,15.2143,15.2982,15.2143,15.2789,12503.641527845,0
+NUW.US,D,20210329,000000,15.3072,15.3161,15.2504,15.2932,16350.365109541,0
+NUW.US,D,20210330,000000,15.2982,15.446,15.2789,15.446,50683.472578393,0
+NUW.US,D,20210331,000000,15.3246,15.446,15.3246,15.446,19248.959799922,0
+NUW.US,D,20210401,000000,15.4949,15.5036,15.4187,15.4616,16780.960862769,0
+NUW.US,D,20210405,000000,15.4282,15.5975,15.4197,15.5614,36318.348221863,0
+NUW.US,D,20210406,000000,15.5614,15.5975,15.5614,15.571,35720.0144555,0
+NUW.US,D,20210407,000000,15.571,15.5975,15.5036,15.571,18945.190349308,0
+NUW.US,D,20210408,000000,15.5515,15.5975,15.532,15.571,20111.174099145,0
+NUW.US,D,20210409,000000,15.532,15.6268,15.532,15.6121,16970.177523927,0
+NUW.US,D,20210412,000000,15.6357,15.6454,15.5614,15.5975,5965.9501866605,0
+NUW.US,D,20210413,000000,15.571,15.6357,15.5515,15.6072,22162.89638175,0
+NUW.US,D,20210414,000000,15.5965,15.662,15.5965,15.6347,15354.164958365,0
+NUW.US,D,20210415,000000,15.6718,15.7265,15.6513,15.7265,21606.497118669,0
+NUW.US,D,20210416,000000,15.6444,15.7177,15.6444,15.6884,16282.860787181,0
+NUW.US,D,20210419,000000,15.6718,15.7079,15.6062,15.6806,13665.534106629,0
+NUW.US,D,20210420,000000,15.6884,15.7177,15.6532,15.7177,10193.152676198,0
+NUW.US,D,20210421,000000,15.6806,15.7265,15.6258,15.7168,33242.81038348,0
+NUW.US,D,20210422,000000,15.6718,15.6923,15.6258,15.6884,19163.04520783,0
+NUW.US,D,20210423,000000,15.7079,15.7745,15.662,15.7745,27883.376305287,0
+NUW.US,D,20210426,000000,15.7177,15.8029,15.6884,15.7939,18391.859464517,0
+NUW.US,D,20210427,000000,15.7647,15.7745,15.6884,15.7265,17633.970027123,0
+NUW.US,D,20210428,000000,15.7363,15.7793,15.7079,15.7745,36272.322547528,0
+NUW.US,D,20210429,000000,15.7265,15.8224,15.662,15.662,43896.219803035,0
+NUW.US,D,20210430,000000,15.6718,15.8224,15.6718,15.7363,28297.607374306,0
+NUW.US,D,20210503,000000,15.8224,15.8683,15.6884,15.7461,29072.884288673,0
+NUW.US,D,20210504,000000,15.8683,15.9739,15.6982,15.9357,33994.563064294,0
+NUW.US,D,20210505,000000,15.9739,15.9739,15.8029,15.8497,7899.0285087567,0
+NUW.US,D,20210506,000000,15.8029,15.9075,15.7843,15.8401,21148.285960839,0
+NUW.US,D,20210507,000000,15.9075,15.9739,15.8301,15.8975,19793.085549846,0
+NUW.US,D,20210510,000000,15.926,15.9739,15.8224,15.9739,26241.793920649,0
+NUW.US,D,20210511,000000,16.1117,16.1117,15.9838,16.0483,16979.382658796,0
+NUW.US,D,20210512,000000,16.0473,16.0473,15.4743,15.789,53125.901696471,0
+NUW.US,D,20210513,000000,15.8116,15.8116,15.6884,15.7099,16175.467547065,0
+NUW.US,D,20210514,000000,15.7168,15.7637,15.6884,15.7255,12506.709906135,0
+NUW.US,D,20210517,000000,15.707,15.7735,15.6796,15.6796,39927.78388254,0
+NUW.US,D,20210518,000000,15.707,15.7451,15.6513,15.6611,18905.301431551,0
+NUW.US,D,20210519,000000,15.5681,15.7412,15.5681,15.6611,26222.360858153,0
+NUW.US,D,20210520,000000,15.6611,15.7255,15.6151,15.6973,21528.764868681,0
+NUW.US,D,20210521,000000,15.7255,15.8391,15.7168,15.8165,39924.71550425,0
+NUW.US,D,20210524,000000,15.8869,15.8965,15.8215,15.8487,20749.396783264,0
+NUW.US,D,20210525,000000,15.9534,16.0012,15.8215,15.9729,37189.767655951,0
+NUW.US,D,20210526,000000,15.9631,16.0922,15.9231,16.0571,56373.26871904,0
+NUW.US,D,20210527,000000,16.0922,16.0922,15.9828,16.0433,21192.26604965,0
+NUW.US,D,20210528,000000,16.0571,16.0571,15.9838,16.0571,14671.962185436,0
+NUW.US,D,20210601,000000,16.0571,16.0571,15.9367,15.9916,10989.908238585,0
+NUW.US,D,20210602,000000,16.0101,16.0571,16.0012,16.02,15986.250885908,0
+NUW.US,D,20210603,000000,15.9631,16.0922,15.9631,15.9916,22913.626269801,0
+NUW.US,D,20210604,000000,16.0658,16.1499,15.9799,16.096,3731.147999475,0
+NUW.US,D,20210607,000000,16.0922,16.1588,16.0473,16.1588,14601.389484787,0
+NUW.US,D,20210608,000000,16.1312,16.1312,15.7637,15.8391,60172.943833637,0
+NUW.US,D,20210609,000000,15.9347,15.9534,15.8869,15.9201,18598.463602646,0
+NUW.US,D,20210610,000000,15.8585,15.9729,15.8585,15.9065,26554.768506133,0
+NUW.US,D,20210611,000000,15.9534,15.9631,15.8869,15.9534,11940.082715426,0
+NUW.US,D,20210614,000000,16.0003,16.019,15.8859,15.9241,36474.835514604,0
+NUW.US,D,20210615,000000,15.9144,15.9906,15.9144,15.9524,20012.985993894,0
+NUW.US,D,20210616,000000,15.9719,15.9818,15.9055,15.9427,18175.027398758,0
+NUW.US,D,20210617,000000,15.9427,15.9621,15.8955,15.9427,17650.334711331,0
+NUW.US,D,20210618,000000,15.9524,15.9818,15.9337,15.9818,12146.686853553,0
+NUW.US,D,20210621,000000,15.9055,16.0286,15.9055,15.9621,13658.374557288,0
+NUW.US,D,20210622,000000,16.0003,16.1107,15.9621,16.0463,23319.674996717,0
+NUW.US,D,20210623,000000,16.0825,16.0825,15.9337,16.0562,15350.073787314,0
+NUW.US,D,20210624,000000,16.0648,16.0736,15.9818,16.0648,11352.999669455,0
+NUW.US,D,20210625,000000,16.0825,16.0825,16.0493,16.0736,9510.9499032669,0
+NUW.US,D,20210628,000000,16.0825,16.1206,16.0286,16.1206,10871.264278077,0
+NUW.US,D,20210629,000000,16.1302,16.1977,16.1206,16.1684,26104.739690406,0
+NUW.US,D,20210630,000000,16.1206,16.3112,16.1107,16.3112,26581.361117969,0
+NUW.US,D,20210701,000000,16.3494,16.3679,16.2338,16.2438,22274.380792919,0
+NUW.US,D,20210702,000000,16.3776,16.4991,16.3112,16.3876,44871.964098948,0
+NUW.US,D,20210706,000000,16.4421,16.461,16.3679,16.4257,10974.56634714,0
+NUW.US,D,20210707,000000,16.4706,16.4706,16.3298,16.3298,11616.880202314,0
+NUW.US,D,20210708,000000,16.3211,16.461,16.283,16.3394,17746.477231055,0
+NUW.US,D,20210709,000000,16.3298,16.3593,16.2536,16.2536,6881.349709558,0
+NUW.US,D,20210712,000000,16.2917,16.3211,16.2076,16.273,10629.885186004,0
+NUW.US,D,20210713,000000,16.2338,16.2917,16.2252,16.273,24637.03207548,0
+NUW.US,D,20210714,000000,16.2907,16.3484,16.2907,16.2907,17501.006967932,0
+NUW.US,D,20210715,000000,16.3102,16.3102,16.2526,16.2907,12745.020619917,0
+NUW.US,D,20210716,000000,16.2907,16.3484,16.2428,16.2428,31058.125041682,0
+NUW.US,D,20210719,000000,16.2428,16.2428,16.0726,16.0726,30734.92252857,0
+NUW.US,D,20210720,000000,16.1098,16.1578,16.0512,16.0638,25469.585384574,0
+NUW.US,D,20210721,000000,16.0638,16.0815,16.0268,16.0268,35053.153574015,0
+NUW.US,D,20210722,000000,16.0268,16.0638,16.0268,16.0443,22007.431881771,0
+NUW.US,D,20210723,000000,16.0726,16.0755,15.9886,16.0081,25698.690963488,0
+NUW.US,D,20210726,000000,16.0815,16.1196,16.059,16.1,40267.35107986,0
+NUW.US,D,20210727,000000,16.0815,16.272,16.0815,16.1578,40381.903869317,0
+NUW.US,D,20210728,000000,16.1293,16.1968,16.0904,16.1578,24759.767207043,0
+NUW.US,D,20210729,000000,16.1392,16.2526,16.1392,16.2066,35101.224833876,0
+NUW.US,D,20210730,000000,16.1674,16.2526,16.1489,16.1773,22882.942486912,0
+NUW.US,D,20210802,000000,16.1968,16.2164,16.1578,16.1871,33103.71056771,0
+NUW.US,D,20210803,000000,16.1578,16.1968,16.1382,16.1871,14374.329491398,0
+NUW.US,D,20210804,000000,16.1489,16.2066,16.1489,16.1773,22779.640417846,0
+NUW.US,D,20210805,000000,16.1489,16.2066,16.1489,16.1968,12018.837758177,0
+NUW.US,D,20210806,000000,16.1773,16.1959,16.1773,16.1773,23409.680759864,0
+NUW.US,D,20210809,000000,16.2164,16.272,16.1773,16.2164,29609.850489254,0
+NUW.US,D,20210810,000000,16.272,16.272,16.2242,16.2428,15613.954320171,0
+NUW.US,D,20210811,000000,16.2428,16.3288,16.2428,16.3004,15340.868652445,0
+NUW.US,D,20210812,000000,16.5656,16.5656,16.2907,16.3092,12991.513675802,0
+NUW.US,D,20210813,000000,16.271,16.3375,16.271,16.2907,7428.5438377704,0
+NUW.US,D,20210816,000000,16.3092,16.4228,16.2859,16.4228,35419.313383174,0
+NUW.US,D,20210817,000000,16.3659,16.459,16.3279,16.404,22614.970783002,0
+NUW.US,D,20210818,000000,16.3474,16.404,16.2516,16.2907,23218.41851318,0
+NUW.US,D,20210819,000000,16.3756,16.4402,16.3122,16.4402,15589.407293859,0
+NUW.US,D,20210820,000000,16.4402,16.449,16.4079,16.449,13782.132481614,0
+NUW.US,D,20210823,000000,16.459,16.459,16.3756,16.449,9644.9357552217,0
+NUW.US,D,20210824,000000,16.459,16.4882,16.4326,16.4792,17812.95876065,0
+NUW.US,D,20210825,000000,16.4402,16.7365,16.4402,16.4421,6579.625844469,0
+NUW.US,D,20210826,000000,16.449,16.8528,16.449,16.6418,33156.895791386,0
+NUW.US,D,20210827,000000,16.6418,16.6418,16.2418,16.4782,24862.046483344,0
+NUW.US,D,20210830,000000,16.4228,16.5596,16.3375,16.3474,25150.474042514,0
+NUW.US,D,20210831,000000,16.3474,16.4335,16.3375,16.3756,21116.579385186,0
+NUW.US,D,20210901,000000,16.3756,16.5096,16.2328,16.3573,27053.891374483,0
+NUW.US,D,20210902,000000,16.3192,16.3317,16.1764,16.2328,38122.55465582,0
+NUW.US,D,20210903,000000,16.2516,16.2516,16.1382,16.1764,25000.123506351,0
+NUW.US,D,20210907,000000,16.1284,16.1959,16.0707,16.1088,24779.200269539,0
+NUW.US,D,20210908,000000,16.2056,16.2614,16.0795,16.2328,102694.5301632,0
+NUW.US,D,20210909,000000,16.2614,16.2614,16.1568,16.2282,19623.301951186,0
+NUW.US,D,20210910,000000,16.2328,16.2328,16.0795,16.099,29988.28381157,0
+NUW.US,D,20210913,000000,16.1088,16.1959,16.1088,16.1959,14055.218149337,0
+NUW.US,D,20210914,000000,16.1851,16.2604,16.098,16.195,48593.906963556,0
+NUW.US,D,20210915,000000,16.2604,16.3649,16.2106,16.3182,28430.570433498,0
+NUW.US,D,20210916,000000,16.5656,16.5656,16.2223,16.27,29602.690939914,0
+NUW.US,D,20210917,000000,16.3082,16.4882,16.2604,16.3082,10177.810784752,0
+NUW.US,D,20210920,000000,16.3269,16.3464,16.2358,16.2506,12267.376399589,0
+NUW.US,D,20210921,000000,16.2604,16.3945,16.2408,16.3945,16352.410695067,0
+NUW.US,D,20210922,000000,16.3464,16.4782,16.284,16.4128,11538.125159561,0
+NUW.US,D,20210923,000000,16.3269,16.4862,16.2907,16.2985,8972.9609099216,0
+NUW.US,D,20210924,000000,16.2985,16.3269,16.0884,16.1078,13564.277623091,0
+NUW.US,D,20210927,000000,16.1177,16.195,15.8995,16.0051,35991.054537699,0
+NUW.US,D,20210928,000000,16.0335,16.0335,15.842,15.9689,43847.125750408,0
+NUW.US,D,20210929,000000,15.9466,16.1851,15.9377,16.1851,46845.954131566,0
+NUW.US,D,20210930,000000,16.1851,16.27,16.1558,16.2046,21708.776394971,0
+NUW.US,D,20211001,000000,16.4981,16.4981,16.28,16.3484,15004.369833416,0
+NUW.US,D,20211004,000000,16.4402,16.449,15.7959,15.7959,43038.096674865,0
+NUW.US,D,20211005,000000,15.8049,15.966,15.8049,15.842,31735.213850798,0
+NUW.US,D,20211006,000000,15.842,15.9182,15.842,15.9182,12725.58755742,0
+NUW.US,D,20211007,000000,15.9182,16.061,15.8613,15.9858,16115.122774049,0
+NUW.US,D,20211008,000000,16.0051,16.0051,15.8401,15.966,6814.868179962,0
+NUW.US,D,20211011,000000,16.0051,16.061,15.8613,15.9563,6616.4463839375,0
+NUW.US,D,20211012,000000,15.9377,16.0453,15.9035,16.0276,4822.4678776108,0
+NUW.US,D,20211013,000000,15.9759,16.2497,15.9709,16.1177,15060.62343538,0
+NUW.US,D,20211014,000000,16.279,16.2888,16.146,16.146,13574.50555072,0
+NUW.US,D,20211015,000000,16.2888,16.2888,16.146,16.146,5892.3091077235,0
+NUW.US,D,20211018,000000,16.1841,16.1841,15.9554,16.1469,7083.8626766348,0
+NUW.US,D,20211019,000000,16.146,16.2036,15.8593,15.8593,19799.222306424,0
+NUW.US,D,20211020,000000,16.0413,16.2036,15.965,15.965,32482.87536056,0
+NUW.US,D,20211021,000000,16.1841,16.1841,15.8224,15.8301,8579.1856961612,0
+NUW.US,D,20211022,000000,15.9456,15.9943,15.8459,15.9075,8345.988946194,0
+NUW.US,D,20211025,000000,15.9075,15.9554,15.8683,15.9554,7447.9769002677,0
+NUW.US,D,20211026,000000,15.8782,15.9124,15.8224,15.8224,12830.93521201,0
+NUW.US,D,20211027,000000,15.8401,15.9818,15.8401,15.9075,12690.812603479,0
+NUW.US,D,20211028,000000,15.8683,16.2398,15.8683,16.0041,17788.411734338,0
+NUW.US,D,20211029,000000,16.0041,16.1548,15.965,15.965,13130.613491574,0
+NUW.US,D,20211101,000000,16.1548,16.1548,15.8593,15.9075,29323.46851561,0
+NUW.US,D,20211102,000000,15.9172,16.022,15.8683,15.9749,54834.988403468,0
+NUW.US,D,20211103,000000,15.9749,15.9749,15.7939,15.7939,35620.803557488,0
+NUW.US,D,20211104,000000,15.8125,15.9554,15.7843,15.8593,23301.264726983,0
+NUW.US,D,20211105,000000,15.8975,15.9221,15.8125,15.8683,31376.213590979,0
+NUW.US,D,20211108,000000,15.8401,15.9172,15.8401,15.8683,27781.097028985,0
+NUW.US,D,20211109,000000,15.8879,15.9554,15.8683,15.9075,28555.351150587,0
+NUW.US,D,20211110,000000,15.9075,15.9554,15.8125,15.8125,62007.834050485,0
+NUW.US,D,20211111,000000,15.7647,15.9496,15.7647,15.8301,43634.384855703,0
+NUW.US,D,20211112,000000,15.8965,15.8965,15.7929,15.8723,39055.341655688,0
+NUW.US,D,20211115,000000,15.8391,15.9447,15.7929,15.9065,47020.851694041,0
+NUW.US,D,20211116,000000,15.7929,16.0413,15.7929,16.0121,61215.169659148,0
+NUW.US,D,20211117,000000,15.9641,16.0031,15.8869,15.926,22144.486112016,0
+NUW.US,D,20211118,000000,15.926,15.9818,15.8391,15.8391,21485.807572633,0
+NUW.US,D,20211119,000000,15.8585,15.9524,15.8585,15.8673,17158.371392323,0
+NUW.US,D,20211122,000000,15.8869,15.9065,15.8291,15.8585,18331.5146915,0
+NUW.US,D,20211123,000000,15.8116,15.8291,15.7637,15.7833,32476.738603983,0
+NUW.US,D,20211124,000000,15.8116,15.8391,15.7637,15.8116,12467.84378114,0
+NUW.US,D,20211126,000000,15.8116,15.8391,15.7441,15.7637,2630.6229864719,0
+NUW.US,D,20211129,000000,15.7637,15.8291,15.7637,15.8215,12822.752869906,0
+NUW.US,D,20211130,000000,15.8391,15.8487,15.7833,15.8487,20521.313997112,0
+NUW.US,D,20211201,000000,15.8487,15.8487,15.8116,15.8116,22119.939085703,0
+NUW.US,D,20211202,000000,15.7929,15.8391,15.7548,15.7637,13536.662218491,0
+NUW.US,D,20211203,000000,15.8487,15.8487,15.8019,15.8487,8699.8752421968,0
+NUW.US,D,20211206,000000,15.8487,15.8487,15.6689,15.7441,23507.868865112,0
+NUW.US,D,20211207,000000,15.8487,15.8869,15.7919,15.8869,15701.914497791,0
+NUW.US,D,20211208,000000,15.9065,16.0687,15.9065,16.0687,22414.503401451,0
+NUW.US,D,20211209,000000,16.1068,16.194,16.0423,16.194,22515.759884991,0
+NUW.US,D,20211210,000000,16.194,16.5174,16.1625,16.4697,29923.8478675,0
+NUW.US,D,20211213,000000,16.3269,16.5467,16.3072,16.3269,34171.506212297,0
+NUW.US,D,20211214,000000,16.4148,16.5506,16.405,16.4148,24368.037578808,0
+NUW.US,D,20211215,000000,16.3573,16.4922,16.3573,16.3573,14302.733997986,0
+NUW.US,D,20211216,000000,16.3573,16.4148,16.1147,16.1539,31020.281709451,0
+NUW.US,D,20211217,000000,16.1147,16.1734,16.0101,16.0951,17602.263451469,0
+NUW.US,D,20211220,000000,16.1049,16.1147,16.0021,16.0383,20266.638599123,0
+NUW.US,D,20211221,000000,16.0286,16.0755,15.9993,16.0571,15075.965326826,0
+NUW.US,D,20211222,000000,16.1049,16.1831,16.019,16.0951,22572.013486954,0
+NUW.US,D,20211223,000000,16.1635,16.2468,16.0473,16.0473,15109.717488005,0
+NUW.US,D,20211227,000000,16.1539,16.2594,16.0012,16.1049,29348.015541923,0
+NUW.US,D,20211228,000000,16.1147,16.1167,15.9307,16.019,59977.590415901,0
+NUW.US,D,20211229,000000,15.9601,16.1812,15.9601,16.0667,57743.811021479,0
+NUW.US,D,20211230,000000,16.0667,16.0904,15.9799,16.019,24101.088667663,0
+NUW.US,D,20211231,000000,16.3474,16.3474,16.0091,16.0473,30036.35507143,0
+NUW.US,D,20220103,000000,16.3279,16.3279,16.1342,16.1831,33431.004251874,0
+NUW.US,D,20220104,000000,16.2594,16.2594,15.9896,16.0473,53112.605390553,0
+NUW.US,D,20220105,000000,15.9993,16.0433,15.9506,15.9799,35279.190774641,0
+NUW.US,D,20220106,000000,15.9211,15.9896,15.8527,15.8623,14001.010132899,0
+NUW.US,D,20220107,000000,15.8331,15.9015,15.8242,15.8821,32754.938235522,0
+NUW.US,D,20220110,000000,15.8821,15.9799,15.8242,15.9307,22595.537720504,0
+NUW.US,D,20220111,000000,15.9114,16.2594,15.9114,16.144,30961.982521958,0
+NUW.US,D,20220112,000000,16.1049,16.3082,15.9114,16.0286,27580.629647435,0
+NUW.US,D,20220113,000000,16.0374,16.1617,15.9397,15.9592,23377.97418421,0
+NUW.US,D,20220114,000000,15.9689,16.0697,15.7158,15.8812,21099.191908215,0
+NUW.US,D,20220118,000000,15.8135,16.0081,15.3473,15.4929,51428.065709868,0
+NUW.US,D,20220119,000000,15.4929,15.622,15.396,15.396,41781.08436912,0
+NUW.US,D,20220120,000000,15.4157,15.7325,15.2418,15.2418,42445.89966508,0
+NUW.US,D,20220121,000000,15.261,15.4733,15.2418,15.2514,21743.551348915,0
+NUW.US,D,20220124,000000,15.2318,15.3766,15.2026,15.3569,53620.933393771,0
+NUW.US,D,20220125,000000,15.2218,15.4733,15.1976,15.3569,38082.665738062,0
+NUW.US,D,20220126,000000,15.3569,15.7627,15.3569,15.7451,51323.74084804,0
+NUW.US,D,20220127,000000,15.62,15.6395,15.3569,15.62,44338.066276657,0
+NUW.US,D,20220128,000000,15.4831,15.6493,15.3102,15.6493,23863.800746641,0
+NUW.US,D,20220131,000000,15.5417,15.5515,15.261,15.271,59659.501866605,0
+NUW.US,D,20220201,000000,15.271,15.4147,15.1342,15.3002,64165.926780444,0
+NUW.US,D,20220202,000000,15.2514,15.4831,15.1734,15.4058,43598.587108997,0
+NUW.US,D,20220203,000000,15.3473,15.444,15.2026,15.444,37609.112688787,0
+NUW.US,D,20220204,000000,15.3667,15.4733,15.3189,15.3815,6706.4521470826,0
+NUW.US,D,20220207,000000,15.3667,15.3667,15.2904,15.3275,10424.303840638,0
+NUW.US,D,20220208,000000,15.2809,15.4539,15.2809,15.4254,17515.326066613,0
+NUW.US,D,20220209,000000,15.396,15.4058,15.1242,15.2124,50854.278969818,0
+NUW.US,D,20220210,000000,15.1342,15.4733,15.0558,15.1049,54943.404436347,0
+NUW.US,D,20220211,000000,15.095,15.3473,15.0374,15.2418,32777.439676309,0
+NUW.US,D,20220214,000000,15.1624,15.318,15.0743,15.1039,48493.673272781,0
+NUW.US,D,20220215,000000,15.1039,15.1039,14.8319,14.8809,71165.920450511,0
+NUW.US,D,20220216,000000,14.8025,15.0648,14.793,15.0355,43571.994497157,0
+NUW.US,D,20220217,000000,14.9483,15.093,14.9483,14.9864,28138.051703277,0
+NUW.US,D,20220218,000000,14.9582,15.0157,14.8906,14.9765,29346.992749159,0
+NUW.US,D,20220222,000000,14.8515,15.1134,14.8075,14.9864,44489.439605581,0
+NUW.US,D,20220223,000000,14.9765,15.1232,14.9765,15.0548,14517.52047822,0
+NUW.US,D,20220224,000000,14.9934,15.0256,14.9765,15.0059,40437.134678521,0
+NUW.US,D,20220225,000000,15.0059,15.2016,14.9963,15.1232,47927.046082071,0
+NUW.US,D,20220228,000000,15.0548,15.2308,15.0548,15.1724,10821.147432688,0
+NUW.US,D,20220301,000000,15.1916,15.4147,15.084,15.3657,26380.893736421,0
+NUW.US,D,20220302,000000,15.2114,15.3092,15.182,15.3092,33330.770561099,0
+NUW.US,D,20220303,000000,15.2894,15.9015,15.1624,15.26,78959.601304679,0
+NUW.US,D,20220304,000000,15.3092,15.3092,15.0743,15.1916,10150.195380151,0
+NUW.US,D,20220307,000000,15.1524,15.1524,14.8906,14.9101,48511.060749753,0
+NUW.US,D,20220308,000000,14.9101,14.9864,14.7635,14.793,61088.343356535,0
+NUW.US,D,20220309,000000,14.8417,14.8759,14.7635,14.8222,47043.353134828,0
+NUW.US,D,20220310,000000,14.7635,14.9298,14.6755,14.793,35379.424465415,0
+NUW.US,D,20220311,000000,14.8809,14.9393,14.695,14.7439,25394.921512875,0
+NUW.US,D,20220314,000000,14.6453,14.8574,14.5581,14.6353,21133.966862158,0
+NUW.US,D,20220315,000000,14.7331,14.8496,14.5875,14.616,11946.219472002,0
+NUW.US,D,20220316,000000,14.6061,14.8202,14.4411,14.7939,34846.549435886,0
+NUW.US,D,20220317,000000,14.831,14.8799,14.6453,14.8799,9874.0413341369,0
+NUW.US,D,20220318,000000,14.7723,14.916,14.6647,14.8896,16276.724030605,0
+NUW.US,D,20220321,000000,14.7723,14.9934,14.4935,14.8212,24114.38497358,0
+NUW.US,D,20220322,000000,14.792,14.9365,14.7488,14.919,10671.819689288,0
+NUW.US,D,20220323,000000,14.8505,14.9091,14.5581,14.5972,24275.986230136,0
+NUW.US,D,20220324,000000,14.5972,15.0256,14.4703,14.7039,24176.775332125,0
+NUW.US,D,20220325,000000,14.6745,14.6745,14.2844,14.4411,57627.212646497,0
+NUW.US,D,20220328,000000,14.4311,14.4311,14.2649,14.3919,47665.21113474,0
+NUW.US,D,20220329,000000,14.3627,14.5779,14.2844,14.3725,43859.399263565,0
+NUW.US,D,20220330,000000,14.48,14.8407,14.3627,14.3821,40495.433866013,0
+NUW.US,D,20220331,000000,14.3821,14.5972,14.3821,14.3919,47803.288157747,0
+NUW.US,D,20220401,000000,14.4505,14.4897,14.3627,14.4212,34147.981978747,0
+NUW.US,D,20220404,000000,14.4411,14.5095,14.3627,14.4505,28657.630426889,0
+NUW.US,D,20220405,000000,14.3821,14.5679,14.3335,14.4995,65657.158628919,0
+NUW.US,D,20220406,000000,14.4603,14.4838,14.4115,14.4311,29048.33726236,0
+NUW.US,D,20220407,000000,14.3919,14.4995,14.2452,14.343,37258.294771073,0
+NUW.US,D,20220408,000000,14.3627,14.6256,14.2442,14.3335,20453.809674753,0
+NUW.US,D,20220411,000000,14.1583,14.2297,14.1192,14.1387,49331.340545691,0
+NUW.US,D,20220412,000000,14.1387,14.4703,14.0019,14.0605,55585.718291518,0
+NUW.US,D,20220413,000000,13.9813,14.3365,13.9617,14.1867,41726.87635268,0
+NUW.US,D,20220414,000000,14.0791,14.1896,14.0458,14.1867,32175.014738893,0
+NUW.US,D,20220418,000000,14.0595,14.5348,13.9813,14.4212,56030.633143432,0
+NUW.US,D,20220419,000000,14.2746,14.2746,13.7467,14.0009,107629.50524472,0
+NUW.US,D,20220420,000000,13.9519,14.0791,13.8444,13.9032,149866.75518616,0
+NUW.US,D,20220421,000000,13.9227,13.9911,13.7272,13.8444,85175.112925514,0
+NUW.US,D,20220422,000000,13.7956,13.9129,13.7856,13.864,51842.296778888,0
+NUW.US,D,20220425,000000,13.9227,14.0791,13.7956,14.0791,50112.754216632,0
+NUW.US,D,20220426,000000,13.9813,14.2565,13.9755,14.0986,60021.570504712,0
+NUW.US,D,20220427,000000,14.0791,14.3134,14.0248,14.2551,23746.179578895,0
+NUW.US,D,20220428,000000,14.216,14.8222,14.1768,14.3821,27194.013983014,0
+NUW.US,D,20220429,000000,14.3136,14.3136,14.0693,14.0791,24281.100193952,0
+NUW.US,D,20220502,000000,14.2452,14.3378,13.7856,13.7856,45837.480467233,0
+NUW.US,D,20220503,000000,13.7856,13.9212,13.7856,13.8348,39037.954178718,0
+NUW.US,D,20220504,000000,13.8054,13.9617,13.7856,13.9227,25730.397539142,0
+NUW.US,D,20220505,000000,13.8933,13.9032,13.7856,13.7956,14667.871014383,0
+NUW.US,D,20220506,000000,13.7856,14.0693,13.7856,13.9911,22220.172776478,0
+NUW.US,D,20220509,000000,13.8739,14.1574,13.6294,13.6488,42671.936865706,0
+NUW.US,D,20220510,000000,13.7172,13.8347,13.6685,13.7075,29102.5452788,0
+NUW.US,D,20220511,000000,13.6196,13.7369,13.5022,13.688,49575.788016049,0
+NUW.US,D,20220512,000000,13.6086,13.736,13.5203,13.6379,37041.290071321,0
+NUW.US,D,20220513,000000,13.6086,13.8831,13.4322,13.6184,73054.477039636,0
+NUW.US,D,20220516,000000,13.5791,13.5989,13.5791,13.5891,29502.887259494,0
+NUW.US,D,20220517,000000,13.5203,13.6772,13.5203,13.6577,12936.964046166,0
+NUW.US,D,20220518,000000,13.6282,13.6675,13.4712,13.4712,54115.145174823,0
+NUW.US,D,20220519,000000,13.4419,13.587,13.4125,13.4419,35677.625538859,0
+NUW.US,D,20220520,000000,13.4026,13.5241,13.4026,13.4223,27933.19412901,0
+NUW.US,D,20220523,000000,13.4223,13.54,13.387,13.4419,59718.715063631,0
+NUW.US,D,20220524,000000,13.5105,13.6184,13.4617,13.5596,41238.357798376,0
+NUW.US,D,20220525,000000,13.6086,13.8831,13.6086,13.8734,29263.200524169,0
+NUW.US,D,20220526,000000,13.8734,14.0596,13.7677,14.0204,44621.510568885,0
+NUW.US,D,20220527,000000,14.138,14.1577,13.991,14.0694,189284.18468777,0
+NUW.US,D,20220531,000000,14.0694,14.0694,13.9224,14.0301,49717.148567518,0
+NUW.US,D,20220601,000000,14.0596,14.0663,13.9028,13.9713,40890.557046267,0
+NUW.US,D,20220602,000000,14.0008,14.089,13.9713,14.0694,56684.382988785,0
+NUW.US,D,20220603,000000,14.0301,14.0498,13.9468,13.9811,50540.243016056,0
+NUW.US,D,20220606,000000,14.0106,14.0988,13.9517,14.04,81664.840527316,0
+NUW.US,D,20220607,000000,13.9713,14.1479,13.9713,14.0792,45838.303229487,0
+NUW.US,D,20220608,000000,14.0204,14.0547,13.942,13.9713,37298.315847072,0
+NUW.US,D,20220609,000000,13.942,13.9811,13.8635,13.8831,68192.406114999,0
+NUW.US,D,20220610,000000,13.942,13.942,13.8242,13.8929,93012.732515462,0
+NUW.US,D,20220613,000000,13.8635,13.8635,13.6282,13.6282,40833.440207213,0
+NUW.US,D,20220614,000000,13.6568,13.7156,13.4994,13.5092,59961.042939649,0
+NUW.US,D,20220615,000000,13.5092,13.5486,13.4015,13.5092,58977.524798002,0
+NUW.US,D,20220616,000000,13.4699,13.4699,13.3564,13.3716,181025.31172802,0
+NUW.US,D,20220617,000000,13.3716,13.4207,13.3275,13.401,32416.432482485,0
+NUW.US,D,20220621,000000,13.4109,13.4798,13.3372,13.3519,190679.45257652,0
+NUW.US,D,20220622,000000,13.4404,13.4404,13.3027,13.3813,46070.756217344,0
+NUW.US,D,20220623,000000,13.3813,13.5206,13.3813,13.4307,31630.228218274,0
+NUW.US,D,20220624,000000,13.4699,13.5387,13.4404,13.5387,35169.673029991,0
+NUW.US,D,20220627,000000,13.5387,13.6048,13.4699,13.4994,40401.542027541,0
+NUW.US,D,20220628,000000,13.7059,13.7059,13.5342,13.6173,18083.715158716,0
+NUW.US,D,20220629,000000,13.578,13.8434,13.5682,13.814,46554.887174348,0
+NUW.US,D,20220630,000000,13.765,13.9123,13.7256,13.9123,37200.785469358,0
+NUW.US,D,20220701,000000,13.932,14.0402,13.8671,14.0402,10674.273936486,0
+NUW.US,D,20220705,000000,14.0009,14.0893,13.9516,13.9516,25413.823997236,0
+NUW.US,D,20220706,000000,14.0303,14.7284,13.9516,14.227,81133.635653878,0
+NUW.US,D,20220707,000000,14.2466,14.2466,13.991,14.0107,16528.597021614,0
+NUW.US,D,20220708,000000,14.0009,14.0402,13.9123,13.991,33583.025355774,0
+NUW.US,D,20220711,000000,14.0795,14.0991,14.0107,14.0893,8283.1145248923,0
+NUW.US,D,20220712,000000,14.3352,14.3352,14.0893,14.0893,4254.4533469579,0
+NUW.US,D,20220713,000000,14.05,14.1188,14.0107,14.0402,24124.164221012,0
+NUW.US,D,20220714,000000,14.0096,14.0096,13.9109,13.9406,11880.543899283,0
+NUW.US,D,20220715,000000,13.9899,14.118,13.9899,14.0293,12545.927387541,0
+NUW.US,D,20220718,000000,13.9702,14.049,13.8716,13.8716,11781.142097685,0
+NUW.US,D,20220719,000000,13.98,14.3546,13.8716,14.1871,39736.377341275,0
+NUW.US,D,20220720,000000,14.2364,14.2364,13.8913,13.9209,25990.528205861,0
+NUW.US,D,20220721,000000,13.8617,14.0048,13.8617,13.9504,29998.04369686,0
+NUW.US,D,20220722,000000,14.0194,14.1525,13.8617,14.0539,20957.551271835,0
+NUW.US,D,20220725,000000,14.2364,14.3546,13.9504,14.2462,34353.465493457,0
+NUW.US,D,20220726,000000,14.3251,14.3251,14.0787,14.0983,18857.941789079,0
+NUW.US,D,20220727,000000,14.0983,14.1969,14.0688,14.1969,25145.61289227,0
+NUW.US,D,20220728,000000,14.2462,14.4434,14.2462,14.4137,27608.343242092,0
+NUW.US,D,20220729,000000,14.3546,14.5797,14.2757,14.4828,35244.024491456,0
+NUW.US,D,20220801,000000,14.8377,14.8377,14.4336,14.4731,26898.330373527,0
+NUW.US,D,20220802,000000,14.4532,14.4926,14.3152,14.3941,12910.062558702,0
+NUW.US,D,20220803,000000,14.4731,14.5421,14.3054,14.3744,14228.657886037,0
+NUW.US,D,20220804,000000,14.3152,14.5317,14.3152,14.4434,35331.25464388,0
+NUW.US,D,20220805,000000,14.5222,14.5222,14.2956,14.3546,18599.294244103,0
+NUW.US,D,20220808,000000,14.4336,14.5025,14.3659,14.3744,5108.0354372744,0
+NUW.US,D,20220809,000000,14.3744,14.4336,14.2522,14.3152,32893.881896506,0
+NUW.US,D,20220810,000000,14.4236,14.4532,14.2522,14.3447,42945.635507187,0
+NUW.US,D,20220811,000000,14.3941,14.4867,14.3054,14.3546,40297.287507442,0
+NUW.US,D,20220812,000000,14.4724,14.4724,14.3537,14.4126,13019.127418653,0
+NUW.US,D,20220815,000000,14.4129,14.4724,14.3537,14.3537,29368.399939264,0
+NUW.US,D,20220816,000000,14.3636,14.4146,14.2449,14.2449,38439.302469416,0
+NUW.US,D,20220817,000000,14.2351,14.3043,14.1065,14.1659,20662.680392649,0
+NUW.US,D,20220818,000000,14.1757,14.2565,14.0769,14.0868,18313.774886348,0
+NUW.US,D,20220819,000000,14.0571,14.1065,13.8495,13.8694,16098.398892031,0
+NUW.US,D,20220822,000000,13.8396,13.889,13.8396,13.8594,39613.755222567,0
+NUW.US,D,20220823,000000,13.8791,13.9245,13.8495,13.8742,33398.563391937,0
+NUW.US,D,20220824,000000,13.889,13.9483,13.8594,13.8694,19069.430533723,0
+NUW.US,D,20220825,000000,13.8791,13.9187,13.8002,13.889,38720.523714357,0
+NUW.US,D,20220826,000000,13.8791,13.9286,13.8198,13.8198,11845.686252714,0
+NUW.US,D,20220829,000000,13.889,13.889,13.7013,13.7407,57393.412060969,0
+NUW.US,D,20220830,000000,13.7902,13.9583,13.7013,13.8694,52227.236169201,0
+NUW.US,D,20220831,000000,13.8594,14.0175,13.7094,13.8002,60424.127348171,0
+NUW.US,D,20220901,000000,13.7606,13.7859,13.6222,13.6518,22976.180346533,0
+NUW.US,D,20220902,000000,13.6914,13.8298,13.6829,13.8099,12141.069718622,0
+NUW.US,D,20220906,000000,13.7506,13.8348,13.6222,13.6518,19863.526495157,0
+NUW.US,D,20220907,000000,13.6518,13.7704,13.6122,13.721,37268.896065114,0
+NUW.US,D,20220908,000000,13.6617,13.7606,13.6419,13.6814,10581.202237693,0
+NUW.US,D,20220909,000000,13.731,13.7704,13.6122,13.721,27978.479109953,0
+NUW.US,D,20220912,000000,13.7013,13.721,13.6518,13.721,46141.527501711,0
+NUW.US,D,20220913,000000,13.6122,13.6503,13.4838,13.5925,19925.23331509,0
+NUW.US,D,20220914,000000,13.7501,13.7501,13.5221,13.6014,23233.8012981,0
+NUW.US,D,20220915,000000,13.5519,13.6901,13.423,13.423,57486.837840433,0
+NUW.US,D,20220916,000000,13.4428,13.5716,13.3337,13.3636,59772.592789484,0
+NUW.US,D,20220919,000000,13.3337,13.519,13.2643,13.3536,47559.035453601,0
+NUW.US,D,20220920,000000,13.2842,13.4329,13.2485,13.3436,38187.036675299,0
+NUW.US,D,20220921,000000,13.4527,13.4527,13.3239,13.3734,12409.248624548,0
+NUW.US,D,20220922,000000,13.423,13.423,13.2395,13.2445,37112.752023604,0
+NUW.US,D,20220923,000000,13.2643,13.2643,13.0923,13.1851,40416.303417312,0
+NUW.US,D,20220926,000000,13.1652,13.2643,13.1454,13.1652,61480.352334383,0
+NUW.US,D,20220927,000000,13.1851,13.3436,12.9966,13.1554,37373.00126317,0
+NUW.US,D,20220928,000000,13.1257,13.7601,13.0563,13.5321,24654.076217899,0
+NUW.US,D,20220929,000000,13.4329,13.8046,13.1095,13.4131,46223.492844359,0
+NUW.US,D,20220930,000000,13.5122,13.5122,12.9472,13.0166,39044.446960688,0
+NUW.US,D,20221003,000000,13.3436,13.3783,13.0124,13.076,37301.38228639,0
+NUW.US,D,20221004,000000,13.2545,13.2842,13.0957,13.2643,34047.258073839,0
+NUW.US,D,20221005,000000,13.3139,13.8789,13.1418,13.5022,36995.740737598,0
+NUW.US,D,20221006,000000,13.5321,13.5321,13.1158,13.3505,36964.470480131,0
+NUW.US,D,20221007,000000,13.3139,13.3833,13.1107,13.2248,33111.16778579,0
+NUW.US,D,20221010,000000,13.3139,13.3139,13.1058,13.2048,31201.664644329,0
+NUW.US,D,20221011,000000,13.1751,13.289,13.1145,13.195,51165.202242152,0
+NUW.US,D,20221012,000000,13.1554,13.3435,13.1057,13.1454,42963.316323911,0
+NUW.US,D,20221013,000000,13.1742,13.1742,12.9391,13.0748,51321.470458973,0
+NUW.US,D,20221014,000000,13.1046,13.1046,12.9854,13.0002,54188.867031022,0
+NUW.US,D,20221017,000000,13.025,13.0848,12.9604,13.0691,35455.745827589,0
+NUW.US,D,20221018,000000,13.0946,13.1444,12.9356,13.0052,48142.291025705,0
+NUW.US,D,20221019,000000,13.0648,13.0898,12.9422,13.0052,28976.696821225,0
+NUW.US,D,20221020,000000,13.0946,13.1544,12.9952,13.0848,15290.434964877,0
+NUW.US,D,20221021,000000,13.055,13.127,12.9158,12.9754,25336.883354285,0
+NUW.US,D,20221024,000000,12.9058,13.6913,12.856,12.8908,36766.239595873,0
+NUW.US,D,20221025,000000,12.856,13.0052,12.856,12.9554,111365.82077392,0
+NUW.US,D,20221026,000000,12.8212,12.9356,12.8163,12.8958,71948.42110652,0
+NUW.US,D,20221027,000000,12.7964,13.025,12.7964,12.8859,26229.990389002,0
+NUW.US,D,20221028,000000,12.9456,13.2538,12.9456,13.0152,34081.889735894,0
+NUW.US,D,20221031,000000,13.025,13.2637,12.886,13.1146,27073.815616624,0
+NUW.US,D,20221101,000000,13.3731,13.3731,12.9256,13.2736,15073.19271319,0
+NUW.US,D,20221102,000000,13.2637,13.2836,12.9795,13.2736,9231.7899455772,0
+NUW.US,D,20221103,000000,13.2438,13.5719,12.9655,12.9952,30987.193400505,0
+NUW.US,D,20221104,000000,13.214,13.4228,13.0052,13.0748,84048.613375312,0
+NUW.US,D,20221107,000000,13.1444,13.5023,12.9854,13.045,112155.33543862,0
+NUW.US,D,20221108,000000,13.0648,13.2538,12.9754,12.9952,32400.273787643,0
+NUW.US,D,20221109,000000,12.9854,13.1887,12.9554,13.035,165972.07453851,0
+NUW.US,D,20221110,000000,13.1544,14.0213,13.1246,13.383,64034.165187385,0
+NUW.US,D,20221111,000000,13.4427,13.519,13.204,13.3134,54369.902240763,0
+NUW.US,D,20221114,000000,13.3124,13.5318,13.1329,13.1529,45997.429996737,0
+NUW.US,D,20221115,000000,13.2925,13.452,13.1629,13.2227,67277.308442075,0
+NUW.US,D,20221116,000000,13.2526,13.3822,13.2127,13.3424,46274.208811578,0
+NUW.US,D,20221117,000000,13.4321,13.462,13.2943,13.3922,56381.649662217,0
+NUW.US,D,20221118,000000,13.452,13.5518,13.2925,13.472,49314.76448765,0
+NUW.US,D,20221121,000000,13.5518,13.661,13.472,13.5617,142071.76904373,0
+NUW.US,D,20221122,000000,13.6216,13.8011,13.5418,13.6016,121661.33709284,0
+NUW.US,D,20221123,000000,13.8509,13.8509,13.5019,13.5916,20332.211851048,0
+NUW.US,D,20221125,000000,13.6415,13.7711,13.6265,13.6265,5998.8799651278,0
+NUW.US,D,20221128,000000,13.6615,13.6964,13.5119,13.5318,34733.735618884,0
+NUW.US,D,20221129,000000,13.5717,13.8011,13.5258,13.6363,43526.477099032,0
+NUW.US,D,20221130,000000,13.6814,13.7412,13.5817,13.6914,57482.747990821,0
+NUW.US,D,20221201,000000,13.7113,13.9357,13.6615,13.6914,27555.537225306,0
+NUW.US,D,20221202,000000,13.6914,13.7213,13.6335,13.6415,46933.062729513,0
+NUW.US,D,20221205,000000,13.6415,13.7612,13.5966,13.6415,70815.263727426,0
+NUW.US,D,20221206,000000,13.6415,13.7612,13.6216,13.6814,41967.089211072,0
+NUW.US,D,20221207,000000,13.7512,14.0603,13.7113,13.7512,53190.670717209,0
+NUW.US,D,20221208,000000,13.7512,13.9107,13.6352,13.7113,60729.884956231,0
+NUW.US,D,20221209,000000,13.6216,13.7612,13.6116,13.6714,57358.398088501,0
+NUW.US,D,20221212,000000,13.7412,14.1999,13.6515,13.7113,99036.674623218,0
+NUW.US,D,20221213,000000,13.811,13.9805,13.7712,13.821,47498.654220709,0
+NUW.US,D,20221214,000000,13.78,13.81,13.65,13.73,44157,0
+NUW.US,D,20221215,000000,13.65,13.95,13.65,13.83,57119,0
+NUW.US,D,20221216,000000,13.85,13.86,13.63,13.68,47480,0
+NUW.US,D,20221219,000000,13.68,13.77,13.6301,13.69,77854,0
+NUW.US,D,20221220,000000,13.73,13.86,13.63,13.72,60200,0
+NUW.US,D,20221221,000000,13.83,13.83,13.6342,13.66,87243,0
+NUW.US,D,20221222,000000,13.73,13.8,13.635,13.67,61323,0
+NUW.US,D,20221223,000000,13.67,13.67,13.62,13.63,22300,0
+NUW.US,D,20221227,000000,13.64,13.6837,13.58,13.59,50017,0
+NUW.US,D,20221228,000000,13.52,13.94,13.52,13.52,176773,0
+NUW.US,D,20221229,000000,13.66,13.86,13.6016,13.67,100406,0
+NUW.US,D,20221230,000000,13.75,13.84,13.555,13.61,85530,0
+NUW.US,D,20230103,000000,13.72,13.795,13.7,13.72,31551,0
+NUW.US,D,20230104,000000,13.82,14.28,13.7455,14,33012,0
+NUW.US,D,20230105,000000,13.92,13.95,13.76,13.76,20996,0
+NUW.US,D,20230106,000000,13.87,13.9633,13.78,13.84,34561,0
+NUW.US,D,20230109,000000,13.96,14.28,13.79,13.89,35069,0
+NUW.US,D,20230110,000000,13.86,14.035,13.83,13.97,42696,0
+NUW.US,D,20230111,000000,14.18,14.18,13.89,14.04,39909,0
+NUW.US,D,20230112,000000,14.09,14.17,13.92,13.96,45640,0
+NUW.US,D,20230113,000000,14.04,14.04,13.81,13.85,40795,0
+NUW.US,D,20230117,000000,13.93,13.94,13.85,13.9,52912,0
+NUW.US,D,20230118,000000,13.95,14.05,13.92,13.98,47142,0
+NUW.US,D,20230119,000000,14.05,14.42,14.02,14.08,109544,0
+NUW.US,D,20230120,000000,14.17,14.36,14.03,14.33,34241,0
+NUW.US,D,20230123,000000,14.38,14.51,14.1,14.17,51253,0
+NUW.US,D,20230124,000000,14.16,14.2675,14.01,14.11,45645,0
+NUW.US,D,20230125,000000,14.2,14.33,14.11,14.16,38329,0
+NUW.US,D,20230126,000000,14.16,14.2703,14.09,14.09,37383,0
+NUW.US,D,20230127,000000,14.07,14.21,14,14.14,19801,0
+NUW.US,D,20230130,000000,14.2,14.625,14.15,14.24,45794,0
+NUW.US,D,20230131,000000,14.31,14.365,14.19,14.28,18758,0
+NUW.US,D,20230201,000000,14.44,14.44,14.2748,14.37,28081,0
+NUW.US,D,20230202,000000,14.65,14.65,14.355,14.4,10274,0
+NUW.US,D,20230203,000000,14.47,14.6079,14.28,14.38,26297,0
+NUW.US,D,20230206,000000,14.35,14.5,14.26,14.36,22849,0
+NUW.US,D,20230207,000000,14.42,14.52,14.3,14.44,34155,0
+NUW.US,D,20230208,000000,14.4,14.52,14.32,14.42,20510,0
+NUW.US,D,20230209,000000,14.44,14.69,14.27,14.27,37729,0
+NUW.US,D,20230210,000000,14.38,14.645,14.15,14.27,27125,0
+NUW.US,D,20230213,000000,14.41,14.5112,14.1601,14.44,35444,0
+NUW.US,D,20230214,000000,14.38,14.38,14.07,14.13,30210,0
+NUW.US,D,20230215,000000,14.24,14.25,14.03,14.14,23160,0
+NUW.US,D,20230216,000000,14.01,14.14,14,14.03,16772,0
+NUW.US,D,20230217,000000,14.1,14.1,13.9984,14.03,15924,0
+NUW.US,D,20230221,000000,14.14,14.15,13.88,13.94,17423,0
+NUW.US,D,20230222,000000,13.95,14.08,13.82,13.89,26714,0
+NUW.US,D,20230223,000000,14,14,13.82,13.91,10771,0
+NUW.US,D,20230224,000000,13.91,13.93,13.64,13.71,19010,0
+NUW.US,D,20230227,000000,13.7,13.79,13.64,13.65,49569,0
+NUW.US,D,20230228,000000,13.75,13.86,13.68,13.74,27832,0
+NUW.US,D,20230301,000000,13.85,13.93,13.756,13.8,10264,0
+NUW.US,D,20230302,000000,13.83,13.89,13.66,13.73,15463,0
+NUW.US,D,20230303,000000,13.84,13.97,13.69,13.8,19876,0
+NUW.US,D,20230306,000000,13.73,13.79,13.61,13.65,52945,0
+NUW.US,D,20230307,000000,13.63,13.71,13.6,13.62,53619,0
+NUW.US,D,20230308,000000,13.63,13.7,13.6,13.61,22953,0
+NUW.US,D,20230309,000000,13.61,13.76,13.6,13.64,33859,0
+NUW.US,D,20230310,000000,13.63,13.71,13.61,13.64,12565,0
+NUW.US,D,20230313,000000,13.74,13.74,13.5024,13.65,23974,0
+NUW.US,D,20230314,000000,13.66,13.7742,13.63,13.77,12038,0
+NUW.US,D,20230315,000000,13.85,13.85,13.66,13.75,16546,0
+NUW.US,D,20230316,000000,13.88,13.92,13.67,13.9,25339,0
+NUW.US,D,20230317,000000,13.83,13.85,13.7008,13.8,13256,0
+NUW.US,D,20230320,000000,13.84,13.9,13.69,13.75,11712,0
+NUW.US,D,20230321,000000,13.62,13.7424,13.6,13.64,27474,0
+NUW.US,D,20230322,000000,13.6,13.73,13.47,13.59,58957,0
+NUW.US,D,20230323,000000,13.62,13.8467,13.53,13.69,18407,0
+NUW.US,D,20230324,000000,13.7,13.85,13.65,13.76,20957,0
+NUW.US,D,20230327,000000,13.82,13.98,13.65,13.69,35794,0
+NUW.US,D,20230328,000000,13.81,13.89,13.67,13.77,11816,0
+NUW.US,D,20230329,000000,13.81,13.98,13.76,13.8,15847,0
+NUW.US,D,20230330,000000,13.87,14.02,13.66,13.79,39576,0
+NUW.US,D,20230331,000000,13.81,14.06,13.77,13.77,37258,0
+NUW.US,D,20230403,000000,14.07,14.17,13.77,13.83,16529,0
+NUW.US,D,20230404,000000,13.81,14.12,13.81,13.99,23581,0
+NUW.US,D,20230405,000000,14.01,14.1,13.88,13.99,16807,0
+NUW.US,D,20230406,000000,14.03,14.0799,13.8705,13.96,34841,0
+NUW.US,D,20230410,000000,13.94,13.9696,13.79,13.85,21514,0
+NUW.US,D,20230411,000000,13.91,14.01,13.8,13.97,66374,0
+NUW.US,D,20230412,000000,13.99,14.2,13.99,14.03,10433,0
+NUW.US,D,20230413,000000,13.99,14.44,13.78,13.815,35371,0
+NUW.US,D,20230414,000000,13.9,13.965,13.81,13.83,23833,0
+NUW.US,D,20230417,000000,13.92,13.92,13.75,13.8,29316,0
+NUW.US,D,20230418,000000,13.91,13.91,13.62,13.7,44964,0
+NUW.US,D,20230419,000000,13.7,13.75,13.58,13.63,95385,0
+NUW.US,D,20230420,000000,13.73,13.8,13.68,13.79,14559,0
+NUW.US,D,20230421,000000,13.84,14.05,13.713,13.89,14500,0
+NUW.US,D,20230424,000000,13.95,14.04,13.7,13.8,32777,0
+NUW.US,D,20230425,000000,13.84,13.99,13.6,13.61,35385,0
+NUW.US,D,20230426,000000,13.74,14.31,13.67,13.9,42581,0
+NUW.US,D,20230427,000000,14.03,14.22,13.82,14.03,34459,0
+NUW.US,D,20230428,000000,14.08,14.1,13.8,13.83,63305,0
+NUW.US,D,20230501,000000,13.93,13.93,13.66,13.69,26789,0
+NUW.US,D,20230502,000000,13.79,13.8799,13.62,13.8,37729,0
+NUW.US,D,20230503,000000,13.88,14.02,13.7,13.87,27198,0
+NUW.US,D,20230504,000000,13.88,14.1,13.7,13.91,56335,0
+NUW.US,D,20230505,000000,13.94,14.22,13.79,13.85,47640,0
+NUW.US,D,20230508,000000,13.89,13.89,13.66,13.67,23952,0
+NUW.US,D,20230509,000000,13.72,13.98,13.7,13.79,29972,0
+NUW.US,D,20230510,000000,13.88,13.9,13.71,13.8,37478,0
+NUW.US,D,20230511,000000,13.81,13.96,13.76,13.84,11263,0
+NUW.US,D,20230512,000000,13.87,13.97,13.68,13.8,10572,0
+NUW.US,D,20230515,000000,13.9,13.91,13.7984,13.86,4761,0
+NUW.US,D,20230516,000000,13.92,13.92,13.65,13.74,37860,0
+NUW.US,D,20230517,000000,13.76,13.86,13.56,13.63,68732,0
+NUW.US,D,20230518,000000,13.63,13.88,13.56,13.66,40945,0
+NUW.US,D,20230519,000000,13.75,13.75,13.65,13.7,3364,0
+NUW.US,D,20230522,000000,13.8,13.8,13.54,13.59,33886,0
+NUW.US,D,20230523,000000,13.67,13.78,13.52,13.57,27745,0
+NUW.US,D,20230524,000000,13.69,14,13.55,13.61,21520,0
+NUW.US,D,20230525,000000,13.77,13.77,13.4824,13.65,20946,0
+NUW.US,D,20230526,000000,13.67,13.855,13.58,13.8,30935,0
+NUW.US,D,20230530,000000,13.73,14.13,13.695,13.96,42411,0
+NUW.US,D,20230531,000000,14.14,14.15,13.77,13.86,36278,0
+NUW.US,D,20230601,000000,13.99,14.25,13.76,13.92,16361,0
+NUW.US,D,20230602,000000,13.97,14.05,13.79,13.91,13636,0
+NUW.US,D,20230605,000000,13.91,14.11,13.784,13.87,17166,0
+NUW.US,D,20230606,000000,13.91,14.15,13.76,13.95,9168,0
+NUW.US,D,20230607,000000,14,14.22,13.83,13.93,13239,0
+NUW.US,D,20230608,000000,14,14.15,13.83,13.84,19631,0
+NUW.US,D,20230609,000000,13.9,14.04,13.68,13.71,50311,0
+NUW.US,D,20230612,000000,13.74,13.8,13.64,13.68,28067,0
+NUW.US,D,20230613,000000,13.7,13.8,13.565,13.64,36403,0
+NUW.US,D,20230614,000000,13.67,13.7,13.52,13.58,34664,0
+NUW.US,D,20230615,000000,13.6,13.67,13.55,13.62,62573,0
+NUW.US,D,20230616,000000,13.59,13.63,13.53,13.55,31554,0
+NUW.US,D,20230620,000000,13.58,13.89,13.54,13.58,38287,0
+NUW.US,D,20230621,000000,13.62,13.65,13.52,13.6,38508,0
+NUW.US,D,20230622,000000,13.62,13.68,13.52,13.57,66667,0
+NUW.US,D,20230623,000000,13.6,13.99,13.58,13.64,24543,0
+NUW.US,D,20230626,000000,13.64,13.9,13.6358,13.84,15048,0
+NUW.US,D,20230627,000000,13.73,13.892,13.7,13.76,32322,0
+NUW.US,D,20230628,000000,13.76,13.91,13.6201,13.75,43921,0
+NUW.US,D,20230629,000000,13.75,14.14,13.57,13.66,33489,0
+NUW.US,D,20230630,000000,13.69,14.42,13.68,13.73,36828,0
+NUW.US,D,20230703,000000,13.88,13.88,13.74,13.83,16325,0
+NUW.US,D,20230705,000000,13.87,13.9,13.57,13.62,55518,0
+NUW.US,D,20230706,000000,13.61,13.61,13.5101,13.56,18843,0
+NUW.US,D,20230707,000000,13.58,13.82,13.58,13.72,39083,0
+NUW.US,D,20230710,000000,13.63,13.79,13.63,13.79,16355,0
+NUW.US,D,20230711,000000,13.89,13.89,13.75,13.79,12908,0
+NUW.US,D,20230712,000000,13.9,14.02,13.8203,13.89,12618,0
+NUW.US,D,20230713,000000,13.89,14.09,13.82,13.98,10097,0
+NUW.US,D,20230714,000000,13.97,13.97,13.67,13.79,22141,0
+NUW.US,D,20230717,000000,13.81,13.9036,13.63,13.72,38857,0
+NUW.US,D,20230718,000000,13.75,13.9,13.725,13.75,30330,0
+NUW.US,D,20230719,000000,13.78,13.84,13.65,13.69,47288,0
+NUW.US,D,20230720,000000,13.71,13.8,13.595,13.66,43608,0
+NUW.US,D,20230721,000000,13.72,13.75,13.64,13.69,31244,0
+NUW.US,D,20230724,000000,13.77,13.78,13.6808,13.71,18121,0
+NUW.US,D,20230725,000000,13.75,13.77,13.64,13.68,35773,0
+NUW.US,D,20230726,000000,13.75,13.79,13.6,13.72,28291,0
+NUW.US,D,20230727,000000,13.75,13.75,13.6,13.6,23498,0
+NUW.US,D,20230728,000000,13.73,14.09,13.69,14.06,38520,0
+NUW.US,D,20230731,000000,14.06,14.08,13.785,13.86,34739,0
+NUW.US,D,20230801,000000,13.9,14.1,13.7,13.79,68175,0
+NUW.US,D,20230802,000000,13.79,13.83,13.66,13.69,24659,0
+NUW.US,D,20230803,000000,13.69,13.71,13.4209,13.53,41115,0
+NUW.US,D,20230804,000000,13.55,13.84,13.5,13.5,25281,0
+NUW.US,D,20230807,000000,13.5,13.5084,13.395,13.4,44057,0
+NUW.US,D,20230808,000000,13.46,13.49,13.44,13.47,34847,0
+NUW.US,D,20230809,000000,13.45,13.56,13.45,13.47,36439,0
+NUW.US,D,20230810,000000,13.47,13.55,13.4,13.46,40873,0
+NUW.US,D,20230811,000000,13.58,13.75,13.485,13.68,85145,0
+NUW.US,D,20230814,000000,13.62,13.94,13.58,13.9,77793,0
+NUW.US,D,20230815,000000,13.82,13.89,13.7811,13.87,23941,0
+NUW.US,D,20230816,000000,13.8,13.9315,13.5,13.5,22237,0
+NUW.US,D,20230817,000000,13.51,14,13.4401,13.62,21645,0
+NUW.US,D,20230818,000000,13.52,13.695,13.52,13.63,13514,0
+NUW.US,D,20230821,000000,13.6,13.78,13.55,13.66,17055,0
+NUW.US,D,20230822,000000,13.64,13.75,13.61,13.67,51013,0
+NUW.US,D,20230823,000000,13.67,13.79,13.5601,13.6,15405,0
+NUW.US,D,20230824,000000,13.55,13.7183,13.52,13.63,15231,0
+NUW.US,D,20230825,000000,13.59,13.615,13.42,13.52,31663,0
+NUW.US,D,20230828,000000,13.52,13.64,13.45,13.47,23502,0
+NUW.US,D,20230829,000000,13.46,13.56,13.43,13.54,44570,0
+NUW.US,D,20230830,000000,13.53,13.6,13.49,13.55,28615,0
+NUW.US,D,20230831,000000,13.54,13.78,13.5,13.62,50546,0
+NUW.US,D,20230901,000000,13.69,13.72,13.56,13.64,27995,0
+NUW.US,D,20230905,000000,13.62,13.7099,13.49,13.49,21557,0
+NUW.US,D,20230906,000000,13.49,13.6,13.31,13.38,134784,0
+NUW.US,D,20230907,000000,13.4,13.4,13.3,13.3,38891,0
+NUW.US,D,20230908,000000,13.29,13.3406,13.26,13.27,44387,0
+NUW.US,D,20230911,000000,13.27,13.39,13.2,13.3,44983,0
+NUW.US,D,20230912,000000,13.32,13.4,13.23,13.23,32145,0
+NUW.US,D,20230913,000000,13.27,13.32,13.21,13.26,39845,0
+NUW.US,D,20230914,000000,13.21,13.34,13.17,13.19,31165,0
+NUW.US,D,20230915,000000,13.19,13.24,13.13,13.2,25766,0
+NUW.US,D,20230918,000000,13.17,13.32,13.14,13.16,28881,0
+NUW.US,D,20230919,000000,13.16,13.32,13.16,13.26,33141,0
+NUW.US,D,20230920,000000,13.26,13.2818,12.91,13.24,25968,0
+NUW.US,D,20230921,000000,13.13,13.23,13.1169,13.13,29294,0
+NUW.US,D,20230922,000000,13.2,13.21,13.03,13.1,40925,0
+NUW.US,D,20230925,000000,13.1,13.1,12.96,13,51965,0
+NUW.US,D,20230926,000000,13,13.28,12.95,12.97,67628,0
+NUW.US,D,20230927,000000,12.97,13.21,12.94,13.08,26183,0
+NUW.US,D,20230928,000000,13.15,13.39,13.0006,13.32,113924,0
+NUW.US,D,20230929,000000,13.3,13.4,13.2,13.4,78501,0
+NUW.US,D,20231002,000000,13.38,13.4,13.21,13.21,29987,0
+NUW.US,D,20231003,000000,13.23,13.38,13.1,13.25,36384,0
+NUW.US,D,20231004,000000,13.25,13.36,13.23,13.25,25391,0
+NUW.US,D,20231005,000000,13.24,13.28,13.02,13.1,24551,0
+NUW.US,D,20231006,000000,13.02,13.24,13.02,13.05,19451,0
+NUW.US,D,20231009,000000,13.07,13.1126,12.96,12.96,12297,0
+NUW.US,D,20231010,000000,13.01,13.1,12.91,13.01,23822,0
+NUW.US,D,20231011,000000,13.06,13.09,12.96,13.04,30860,0
+NUW.US,D,20231012,000000,13.01,13.045,12.8506,12.94,39141,0
+NUW.US,D,20231013,000000,12.97,13.03,12.69,12.95,97223,0
+NUW.US,D,20231016,000000,12.91,12.99,12.65,12.79,63103,0
+NUW.US,D,20231017,000000,12.77,12.81,12.71,12.75,31347,0
+NUW.US,D,20231018,000000,12.71,12.86,12.7,12.78,28431,0
+NUW.US,D,20231019,000000,12.7,12.79,12.66,12.71,56115,0
+NUW.US,D,20231020,000000,12.69,12.7,12.57,12.61,45484,0
+NUW.US,D,20231023,000000,12.6,12.6855,12.58,12.595,19248,0
+NUW.US,D,20231024,000000,12.68,12.68,12.61,12.66,70782,0
+NUW.US,D,20231025,000000,12.64,12.68,12.46,12.51,49245,0
+NUW.US,D,20231026,000000,12.46,12.56,12.46,12.54,35846,0
+NUW.US,D,20231027,000000,12.54,12.59,12.45,12.52,36561,0
+NUW.US,D,20231030,000000,12.57,12.58,12.51,12.56,57993,0
+NUW.US,D,20231031,000000,12.52,12.64,12.49,12.6,53583,0
+NUW.US,D,20231101,000000,12.67,12.7358,12.53,12.69,106335,0
+NUW.US,D,20231102,000000,12.75,12.86,12.74,12.82,64478,0
+NUW.US,D,20231103,000000,12.89,13.12,12.85,13.12,77623,0
+NUW.US,D,20231106,000000,13.08,13.12,12.95,13.04,30027,0
+NUW.US,D,20231107,000000,13.07,13.15,12.9878,13.13,44430,0
+NUW.US,D,20231108,000000,13.1,13.21,13.07,13.19,45592,0
+NUW.US,D,20231109,000000,13.19,13.195,13.02,13.04,33295,0
+NUW.US,D,20231110,000000,13.04,13.13,13.02,13.1,34930,0
+NUW.US,D,20231113,000000,13.03,13.1,12.97,12.98,77241,0
+NUW.US,D,20231114,000000,13.03,13.185,13.03,13.16,58012,0
+NUW.US,D,20231115,000000,13.15,13.16,13.05,13.13,45439,0
+NUW.US,D,20231116,000000,13.19,13.3,13.18,13.28,50869,0
+NUW.US,D,20231117,000000,13.3,13.3,13.15,13.15,91885,0
+NUW.US,D,20231120,000000,13.21,13.25,13.13,13.23,33664,0
+NUW.US,D,20231121,000000,13.18,13.2425,13.05,13.13,161468,0
+NUW.US,D,20231122,000000,13.14,13.21,13.11,13.15,75933,0
+NUW.US,D,20231124,000000,13.21,13.21,13.11,13.15,30494,0
+NUW.US,D,20231127,000000,13.18,13.1816,13.05,13.13,60464,0
+NUW.US,D,20231128,000000,13.16,13.37,13.07,13.25,101735,0
+NUW.US,D,20231129,000000,13.32,13.4,13.2506,13.36,80094,0
+NUW.US,D,20231130,000000,13.4,13.4,13.24,13.31,93266,0
+NUW.US,D,20231201,000000,13.37,13.54,13.35,13.46,80626,0
+NUW.US,D,20231204,000000,13.38,13.52,13.32,13.455,57024,0
+NUW.US,D,20231205,000000,13.45,13.49,13.39,13.47,69355,0
+NUW.US,D,20231206,000000,13.45,13.5,13.41,13.42,56808,0
+NUW.US,D,20231207,000000,13.37,13.56,13.37,13.49,55308,0
+NUW.US,D,20231208,000000,13.41,13.64,13.41,13.58,95539,0
+NUW.US,D,20231211,000000,13.6,13.6,13.45,13.51,55409,0
+NUW.US,D,20231212,000000,13.48,13.52,13.4381,13.47,48969,0
+NUW.US,D,20231213,000000,13.44,13.58,13.41,13.57,68518,0
+NUW.US,D,20231214,000000,13.53,13.669,13.5,13.65,56137,0
+NUW.US,D,20231215,000000,13.59,13.66,13.53,13.62,32836,0
+NUW.US,D,20231218,000000,13.65,13.65,13.525,13.56,41112,0
+NUW.US,D,20231219,000000,13.58,13.63,13.555,13.62,43377,0
+NUW.US,D,20231220,000000,13.57,13.69,13.55,13.57,60661,0
+NUW.US,D,20231221,000000,13.56,13.69,13.56,13.68,47400,0
+NUW.US,D,20231222,000000,13.73,13.73,13.59,13.62,63254,0
+NUW.US,D,20231226,000000,13.62,13.69,13.59,13.59,56825,0
+NUW.US,D,20231227,000000,13.59,13.65,13.57,13.63,67348,0
+NUW.US,D,20231228,000000,13.57,13.62,13.55,13.6,43859,0
+NUW.US,D,20231229,000000,13.55,13.64,13.5452,13.63,53047,0
+NUW.US,D,20240102,000000,13.56,13.69,13.56,13.66,26064,0
+NUW.US,D,20240103,000000,13.6713,13.7699,13.67,13.72,17735,0
+NUW.US,D,20240104,000000,13.7157,13.74,13.7,13.74,26674,0
+NUW.US,D,20240105,000000,13.67,13.76,13.67,13.76,41430,0
+NUW.US,D,20240108,000000,13.77,13.85,13.735,13.84,30432,0
+NUW.US,D,20240109,000000,13.85,13.86,13.8,13.81,19371,0
+NUW.US,D,20240110,000000,13.85,13.85,13.77,13.81,48836,0
+NUW.US,D,20240111,000000,13.73,13.79,13.72,13.74,15282,0
+NUW.US,D,20240112,000000,13.7656,13.89,13.75,13.76,30776,0
+NUW.US,D,20240116,000000,13.74,13.89,13.685,13.72,32037,0
+NUW.US,D,20240117,000000,13.68,13.7001,13.6,13.6,41874,0
+NUW.US,D,20240118,000000,13.6,13.65,13.52,13.52,18122,0
+NUW.US,D,20240119,000000,13.56,13.5948,13.42,13.53,65967,0
+NUW.US,D,20240122,000000,13.52,13.6799,13.52,13.625,82357,0
+NUW.US,D,20240123,000000,13.59,13.7399,13.59,13.65,27352,0
+NUW.US,D,20240124,000000,13.69,13.72,13.69,13.72,35706,0
+NUW.US,D,20240125,000000,13.71,14.08,13.685,13.75,126331,0
+NUW.US,D,20240126,000000,13.8,13.8,13.6,13.74,22828,0
+NUW.US,D,20240129,000000,13.75,13.92,13.74,13.82,28626,0
+NUW.US,D,20240130,000000,13.88,13.95,13.85,13.95,30743,0
+NUW.US,D,20240131,000000,14,14.1,13.88,14,48828,0
+NUW.US,D,20240201,000000,14.05,14.0886,13.91,14,12956,0
+NUW.US,D,20240202,000000,13.98,14.0267,13.94,13.95,15981,0
+NUW.US,D,20240205,000000,13.94,13.95,13.78,13.83,35365,0
+NUW.US,D,20240206,000000,13.74,13.89,13.74,13.86,42124,0
+NUW.US,D,20240207,000000,13.82,13.8846,13.82,13.83,39137,0
+NUW.US,D,20240208,000000,13.82,13.8516,13.75,13.78,44279,0
+NUW.US,D,20240209,000000,13.77,13.87,13.76,13.84,20157,0
+NUW.US,D,20240212,000000,13.85,13.9036,13.85,13.89,24880,0
+NUW.US,D,20240213,000000,13.8,13.81,13.73,13.74,46673,0
+NUW.US,D,20240214,000000,13.73,13.79,13.73,13.79,24587,0
+NUW.US,D,20240215,000000,13.81,13.87,13.81,13.84,41107,0
+NUW.US,D,20240216,000000,13.82,13.84,13.78,13.79,31024,0
+NUW.US,D,20240220,000000,13.77,13.83,13.74,13.83,20099,0
+NUW.US,D,20240221,000000,13.81,13.9,13.81,13.8601,29086,0
+NUW.US,D,20240222,000000,13.87,13.9486,13.83,13.83,16884,0
+NUW.US,D,20240223,000000,13.85,13.9,13.79,13.82,49665,0
+NUW.US,D,20240226,000000,13.81,13.82,13.67,13.67,31534,0
+NUW.US,D,20240227,000000,13.67,13.7136,13.63,13.66,36001,0
+NUW.US,D,20240228,000000,13.65,13.7301,13.65,13.65,49295,0
+NUW.US,D,20240229,000000,13.66,13.7053,13.65,13.67,59089,0
+NUW.US,D,20240301,000000,13.67,13.69,13.65,13.67,99759,0
+NUW.US,D,20240304,000000,13.62,13.67,13.62,13.6436,41089,0
+NUW.US,D,20240305,000000,13.65,13.6899,13.63,13.63,55340,0
+NUW.US,D,20240306,000000,13.61,13.63,13.6,13.61,84957,0
+NUW.US,D,20240307,000000,13.62,13.64,13.58,13.6,169987,0
+NUW.US,D,20240308,000000,13.62,13.64,13.59,13.6,79243,0
+NUW.US,D,20240311,000000,13.6,13.615,13.59,13.6,75941,0
+NUW.US,D,20240312,000000,13.6,13.61,13.5895,13.6,44985,0
+NUW.US,D,20240313,000000,13.58,13.64,13.54,13.62,108704,0
+NUW.US,D,20240314,000000,13.6,13.6,13.47,13.5,69809,0
+NUW.US,D,20240315,000000,13.49,13.57,13.48,13.57,33971,0
+NUW.US,D,20240318,000000,13.97,13.97,13.5401,13.57,41627,0
+NUW.US,D,20240319,000000,13.62,13.63,13.59,13.599,33058,0
+NUW.US,D,20240320,000000,13.57,13.5951,13.55,13.58,37039,0
+NUW.US,D,20240321,000000,13.59,13.61,13.52,13.58,38359,0
+NUW.US,D,20240322,000000,13.65,13.65,13.585,13.59,38091,0
+NUW.US,D,20240325,000000,13.58,13.63,13.58,13.589,21698,0
+NUW.US,D,20240326,000000,13.61,13.61,13.55,13.58,48938,0
+NUW.US,D,20240327,000000,13.58,13.614,13.56,13.5799,38888,0
+NUW.US,D,20240328,000000,13.6,13.6196,13.5,13.5,37791,0
+NUW.US,D,20240401,000000,13.56,13.5903,13.4952,13.52,28307,0
+NUW.US,D,20240402,000000,13.52,13.52,13.44,13.49,42350,0
+NUW.US,D,20240403,000000,13.54,13.54,13.4,13.5,49804,0
+NUW.US,D,20240404,000000,13.48,13.54,13.475,13.54,30159,0
+NUW.US,D,20240405,000000,13.55,13.55,13.43,13.5,50054,0
+NUW.US,D,20240408,000000,13.53,13.57,13.4984,13.57,26697,0
+NUW.US,D,20240409,000000,13.53,13.59,13.53,13.58,38368,0
+NUW.US,D,20240410,000000,13.5,13.54,13.4604,13.52,40565,0
+NUW.US,D,20240411,000000,13.56,13.6,13.4801,13.52,29646,0
+NUW.US,D,20240412,000000,13.5,13.53,13.43,13.43,32408,0
+NUW.US,D,20240415,000000,13.43,13.43,13.3041,13.33,30864,0
+NUW.US,D,20240416,000000,13.23,13.3999,13.23,13.38,17699,0
+NUW.US,D,20240417,000000,13.38,13.41,13.35,13.38,8203,0
+NUW.US,D,20240418,000000,13.35,13.39,13.33,13.376,15794,0
+NUW.US,D,20240419,000000,13.36,13.415,13.3492,13.38,31856,0
+NUW.US,D,20240422,000000,13.39,13.44,13.39,13.39,47480,0
+NUW.US,D,20240423,000000,13.42,13.53,13.4,13.51,33265,0
+NUW.US,D,20240424,000000,13.53,13.576,13.43,13.576,27263,0
+NUW.US,D,20240425,000000,13.55,13.55,13.45,13.45,8268,0
+NUW.US,D,20240426,000000,13.49,13.5307,13.46,13.5,19327,0
+NUW.US,D,20240429,000000,13.5,13.53,13.47,13.5,26489,0
+NUW.US,D,20240430,000000,13.52,13.52,13.44,13.46,22752,0
+NUW.US,D,20240501,000000,13.45,13.606,13.449,13.606,28965,0
+NUW.US,D,20240502,000000,13.61,13.61,13.52,13.58,24383,0
+NUW.US,D,20240503,000000,13.66,13.66,13.56,13.63,50074,0
+NUW.US,D,20240506,000000,13.61,13.69,13.6,13.645,35053,0
+NUW.US,D,20240507,000000,13.64,13.7,13.58,13.63,89583,0
+NUW.US,D,20240508,000000,13.62,13.62,13.57,13.58,58331,0
+NUW.US,D,20240509,000000,13.6,13.6,13.5595,13.59,41339,0
+NUW.US,D,20240510,000000,13.62,13.62,13.49,13.54,52199,0
+NUW.US,D,20240513,000000,13.54,13.54,13.5184,13.52,31706,0
+NUW.US,D,20240514,000000,13.49,13.53,13.46,13.475,68406,0
+NUW.US,D,20240515,000000,13.5,13.5765,13.5,13.53,44294,0
+NUW.US,D,20240516,000000,13.57,13.61,13.52,13.581,83670,0
+NUW.US,D,20240517,000000,13.5691,13.62,13.54,13.56,46196,0
+NUW.US,D,20240520,000000,13.52,13.6,13.52,13.59,38432,0
+NUW.US,D,20240521,000000,13.53,13.6265,13.53,13.6,36392,0
+NUW.US,D,20240522,000000,13.54,13.5956,13.51,13.56,56914,0
+NUW.US,D,20240523,000000,13.52,13.52,13.41,13.41,49660,0
+NUW.US,D,20240524,000000,13.4,13.45,13.3906,13.41,30465,0
+NUW.US,D,20240528,000000,13.42,13.46,13.33,13.33,35952,0
+NUW.US,D,20240529,000000,13.3,13.31,13.25,13.255,33319,0
+NUW.US,D,20240530,000000,13.26,13.338,13.2493,13.27,58944,0
+NUW.US,D,20240531,000000,13.3,13.39,13.3,13.37,32245,0
+NUW.US,D,20240603,000000,13.43,13.46,13.37,13.46,62711,0
+NUW.US,D,20240604,000000,13.45,13.54,13.45,13.4999,14552,0
+NUW.US,D,20240605,000000,13.49,13.53,13.44,13.53,27271,0
+NUW.US,D,20240606,000000,13.51,13.56,13.4546,13.545,26315,0
+NUW.US,D,20240607,000000,13.47,13.54,13.455,13.54,33258,0
+NUW.US,D,20240610,000000,13.56,13.62,13.5313,13.58,29997,0
+NUW.US,D,20240611,000000,13.57,13.66,13.57,13.58,29253,0
+NUW.US,D,20240612,000000,13.64,13.685,13.63,13.65,16577,0
+NUW.US,D,20240613,000000,13.66,13.6701,13.64,13.642,11756,0
+NUW.US,D,20240614,000000,13.57,13.67,13.55,13.63,48361,0
+NUW.US,D,20240617,000000,13.61,13.63,13.575,13.63,25369,0
+NUW.US,D,20240618,000000,13.63,13.7,13.597,13.66,30547,0
+NUW.US,D,20240620,000000,13.69,13.7,13.58,13.6,21769,0
+NUW.US,D,20240621,000000,13.6,13.65,13.56,13.62,33254,0
+NUW.US,D,20240624,000000,13.59,13.63,13.58,13.59,31756,0
+NUW.US,D,20240625,000000,13.56,13.63,13.54,13.6,71810,0
+NUW.US,D,20240626,000000,13.57,13.63,13.51,13.63,31853,0
+NUW.US,D,20240627,000000,13.62,13.72,13.6,13.72,42989,0
+NUW.US,D,20240628,000000,13.67,13.88,13.66,13.88,90651,0
+NUW.US,D,20240701,000000,13.81,13.91,13.69,13.7,41619,0
+NUW.US,D,20240702,000000,13.75,13.8007,13.66,13.695,44457,0
+NUW.US,D,20240703,000000,13.7,13.7399,13.7,13.715,9066,0
+NUW.US,D,20240705,000000,13.75,13.77,13.72,13.73,6211,0
+NUW.US,D,20240708,000000,13.72,13.7319,13.65,13.71,48618,0
+NUW.US,D,20240709,000000,13.68,13.76,13.68,13.7496,23819,0
+NUW.US,D,20240710,000000,13.75,13.8036,13.75,13.7501,14882,0
+NUW.US,D,20240711,000000,13.81,13.88,13.81,13.84,24539,0
+NUW.US,D,20240712,000000,13.87,13.93,13.79,13.9,23416,0
+NUW.US,D,20240715,000000,13.86,13.944,13.79,13.8,40551,0
+NUW.US,D,20240716,000000,13.81,13.84,13.75,13.8,71923,0
+NUW.US,D,20240717,000000,13.77,13.7847,13.7501,13.765,16581,0
+NUW.US,D,20240718,000000,13.75,13.76,13.72,13.74,49739,0
+NUW.US,D,20240719,000000,13.71,13.75,13.68,13.69,13339,0
+NUW.US,D,20240722,000000,13.71,13.7499,13.67,13.68,27046,0
+NUW.US,D,20240723,000000,13.67,13.75,13.67,13.74,6930,0
+NUW.US,D,20240724,000000,13.71,13.7299,13.7,13.7,16409,0
+NUW.US,D,20240725,000000,13.72,14.11,13.69,13.76,82503,0
+NUW.US,D,20240726,000000,13.76,13.89,13.76,13.82,39572,0
+NUW.US,D,20240729,000000,13.79,13.85,13.7701,13.78,21628,0
+NUW.US,D,20240730,000000,13.79,13.86,13.78,13.8468,51748,0
+NUW.US,D,20240731,000000,13.85,13.91,13.84,13.84,21538,0
+NUW.US,D,20240801,000000,14.08,14.08,13.92,13.99,35752,0
+NUW.US,D,20240802,000000,14.01,14.03,13.94,13.97,19888,0
+NUW.US,D,20240805,000000,13.82,13.91,13.8,13.81,22709,0
+NUW.US,D,20240806,000000,13.82,13.96,13.81,13.94,35045,0
+NUW.US,D,20240807,000000,13.95,14.05,13.95,14,38720,0
+NUW.US,D,20240808,000000,13.95,14.02,13.94,13.95,19809,0
+NUW.US,D,20240809,000000,13.95,14,13.95,13.975,22456,0
+NUW.US,D,20240812,000000,13.95,14,13.95,13.98,2468,0
+NUW.US,D,20240813,000000,13.97,14.11,13.97,14.08,25574,0
+NUW.US,D,20240814,000000,14.08,14.1,14.08,14.08,13639,0
+NUW.US,D,20240815,000000,14.03,14.0382,13.9341,13.94,29786,0
+NUW.US,D,20240816,000000,13.95,14,13.9487,13.99,25635,0
+NUW.US,D,20240819,000000,13.95,14.1,13.95,13.98,20451,0
+NUW.US,D,20240820,000000,13.9,14,13.9,13.99,22276,0
+NUW.US,D,20240821,000000,13.99,14.0244,13.99,14.01,13237,0
+NUW.US,D,20240822,000000,14,14.05,13.9952,14.0303,23931,0
+NUW.US,D,20240823,000000,14.04,14.1099,14.04,14.08,17974,0
+NUW.US,D,20240826,000000,14.1,14.1,14.0581,14.08,26407,0
+NUW.US,D,20240827,000000,14.07,14.09,14.05,14.05,11882,0
+NUW.US,D,20240828,000000,14.05,14.1,13.99,13.99,27187,0
+NUW.US,D,20240829,000000,13.99,14.05,13.99,14.01,19948,0
+NUW.US,D,20240830,000000,13.99,14.06,13.99,14.02,21991,0
+NUW.US,D,20240903,000000,14.09,14.09,14.0001,14.07,46649,0
+NUW.US,D,20240904,000000,14.03,14.1652,14.025,14.05,59121,0
+NUW.US,D,20240905,000000,14.08,14.14,14.04,14.08,44174,0
+NUW.US,D,20240906,000000,14.06,14.15,14.06,14.13,10143,0
+NUW.US,D,20240909,000000,14.13,14.18,14.1,14.18,14918,0
+NUW.US,D,20240910,000000,14.18,14.2285,14.1639,14.18,14626,0
+NUW.US,D,20240911,000000,14.2,14.26,14.2,14.21,16412,0
+NUW.US,D,20240912,000000,14.2,14.32,14.2,14.32,24595,0
+NUW.US,D,20240913,000000,14.3,14.38,14.3,14.31,50616,0
+NUW.US,D,20240916,000000,14.31,14.36,14.2,14.26,44043,0
+NUW.US,D,20240917,000000,14.26,14.28,14.22,14.25,34060,0
+NUW.US,D,20240918,000000,14.22,14.27,14.2101,14.26,68190,0
+NUW.US,D,20240919,000000,14.28,14.3,14.25,14.28,54552,0
+NUW.US,D,20240920,000000,14.29,14.2989,14.2,14.26,29782,0
+NUW.US,D,20240923,000000,14.22,14.28,14.22,14.25,21486,0
+NUW.US,D,20240924,000000,14.26,14.3,14.15,14.27,42376,0
+NUW.US,D,20240925,000000,14.3,14.3,14.2225,14.24,16259,0
+NUW.US,D,20240926,000000,14.23,14.24,14.175,14.19,31196,0
+NUW.US,D,20240927,000000,14.18,14.23,14.11,14.17,78264,0
+NUW.US,D,20240930,000000,14.13,14.27,14.13,14.22,33756,0
+NUW.US,D,20241001,000000,14.31,14.38,14.24,14.34,46792,0
+NUW.US,D,20241002,000000,14.33,14.35,14.3,14.33,67029,0
+NUW.US,D,20241003,000000,14.34,14.34,14.23,14.26,71336,0
+NUW.US,D,20241004,000000,14.27,14.27,14.2301,14.25,25045,0
+NUW.US,D,20241007,000000,14.24,14.29,14.24,14.28,405311,0
+NUW.US,D,20241008,000000,14.24,14.3,14.24,14.28,12284,0
+NUW.US,D,20241009,000000,14.23,14.3017,14.22,14.27,13003,0
+NUW.US,D,20241010,000000,14.27,14.2955,14.24,14.26,14271,0
+NUW.US,D,20241011,000000,14.23,14.31,14.23,14.29,17241,0
+NUW.US,D,20241014,000000,14.23,14.31,14.2199,14.31,44838,0
+NUW.US,D,20241015,000000,14.24,14.305,14.24,14.2891,64019,0
+NUW.US,D,20241016,000000,14.31,14.31,14.24,14.26,77163,0
+NUW.US,D,20241017,000000,14.26,14.3,14.2198,14.29,18941,0
+NUW.US,D,20241018,000000,14.28,14.3023,14.24,14.25,11543,0
+NUW.US,D,20241021,000000,14.2,14.25,14.2,14.23,21533,0
+NUW.US,D,20241022,000000,14.23,14.27,14.2102,14.22,20368,0
+NUW.US,D,20241023,000000,14.2,14.24,14.01,14.07,47903,0
+NUW.US,D,20241024,000000,14.05,14.1039,13.96,14,32133,0
+NUW.US,D,20241025,000000,13.99,14.025,13.91,13.93,65744,0
+NUW.US,D,20241028,000000,13.93,13.945,13.9,13.91,49864,0
+NUW.US,D,20241029,000000,13.89,13.92,13.75,13.8,86201,0
+NUW.US,D,20241030,000000,13.8,13.83,13.77,13.8,56929,0
+NUW.US,D,20241031,000000,13.78,13.895,13.77,13.89,76939,0
+NUW.US,D,20241101,000000,13.87,13.9599,13.77,13.77,73645,0
+NUW.US,D,20241104,000000,13.77,13.91,13.77,13.82,58083,0
+NUW.US,D,20241105,000000,13.92,13.94,13.852,13.9,58283,0
+NUW.US,D,20241106,000000,13.9,13.94,13.82,13.84,34058,0
+NUW.US,D,20241107,000000,13.88,14.06,13.88,14.04,30230,0
+NUW.US,D,20241108,000000,14.03,14.12,14.03,14.06,39258,0
+NUW.US,D,20241111,000000,14.1,14.24,13.98,14.01,13992,0
+NUW.US,D,20241112,000000,14.0284,14.06,13.87,13.92,29731,0
+NUW.US,D,20241113,000000,13.92,14.04,13.881,13.91,21085,0
+NUW.US,D,20241114,000000,13.84,14.01,13.84,13.96,18421,0
+NUW.US,D,20241115,000000,13.91,14.07,13.71,13.71,69582,0
+NUW.US,D,20241118,000000,13.8051,13.85,13.73,13.79,48230,0
+NUW.US,D,20241119,000000,13.7767,13.79,13.75,13.75,22685,0
+NUW.US,D,20241120,000000,13.83,13.85,13.71,13.8,72590,0
+NUW.US,D,20241121,000000,13.85,13.89,13.7837,13.86,34112,0
+NUW.US,D,20241122,000000,13.86,13.88,13.8066,13.835,20510,0
+NUW.US,D,20241125,000000,13.98,14.1,13.87,13.93,45289,0
+NUW.US,D,20241126,000000,13.95,13.96,13.84,13.89,44335,0
+NUW.US,D,20241127,000000,13.86,13.95,13.83,13.94,53084,0
+NUW.US,D,20241129,000000,14,14.03,13.94,14.02,34093,0
+NUW.US,D,20241202,000000,13.97,14.08,13.96,14.07,42047,0
+NUW.US,D,20241203,000000,14.07,14.08,13.97,14.05,79379,0
+NUW.US,D,20241204,000000,14.02,14.06,14,14.06,47701,0
+NUW.US,D,20241205,000000,14.0487,14.0487,13.915,13.93,42219,0
+NUW.US,D,20241206,000000,13.975,14.0142,13.92,13.95,40392,0
+NUW.US,D,20241209,000000,13.98,13.98,13.88,13.88,50385,0
+NUW.US,D,20241210,000000,13.93,13.95,13.89,13.93,48163,0
+NUW.US,D,20241211,000000,13.95,13.97,13.88,13.91,89605,0
+NUW.US,D,20241212,000000,13.97,13.99,13.86,13.89,54198,0
+NUW.US,D,20241213,000000,13.8302,13.88,13.74,13.75,44695,0
+NUW.US,D,20241216,000000,13.81,13.8514,13.73,13.74,52096,0
+NUW.US,D,20241217,000000,13.756,13.76,13.55,13.58,113347,0
+NUW.US,D,20241218,000000,13.58,13.6,13.49,13.49,98689,0
+NUW.US,D,20241219,000000,13.5047,13.59,13.4,13.4,96182,0
+NUW.US,D,20241220,000000,13.53,13.6,13.345,13.37,92365,0
+NUW.US,D,20241223,000000,13.41,13.43,13.34,13.34,139666,0
+NUW.US,D,20241224,000000,13.32,13.37,13.26,13.32,89666,0
+NUW.US,D,20241226,000000,13.355,13.46,13.3,13.44,75846,0
+NUW.US,D,20241227,000000,13.4301,13.49,13.33,13.49,100179,0
+NUW.US,D,20241230,000000,13.4916,13.55,13.46,13.48,113226,0
+NUW.US,D,20241231,000000,13.52,13.64,13.472,13.58,96646,0
+NUW.US,D,20250102,000000,13.58,13.68,13.57,13.64,38596,0
+NUW.US,D,20250103,000000,13.74,13.75,13.64,13.66,35770,0
+NUW.US,D,20250106,000000,13.67,13.77,13.67,13.71,37901,0
+NUW.US,D,20250107,000000,13.7047,13.71,13.64,13.66,34479,0
+NUW.US,D,20250108,000000,13.69,13.73,13.65,13.65,42604,0
+NUW.US,D,20250110,000000,13.64,13.67,13.61,13.65,67399,0
+NUW.US,D,20250113,000000,13.675,13.7135,13.57,13.62,57536,0
+NUW.US,D,20250114,000000,13.6425,13.6425,13.5687,13.59,38162,0
+NUW.US,D,20250115,000000,13.67,13.76,13.65,13.69,85101,0
+NUW.US,D,20250116,000000,13.76,13.92,13.68,13.7,37568,0
+NUW.US,D,20250117,000000,13.73,13.76,13.64,13.69,27793,0
+NUW.US,D,20250121,000000,13.6755,13.7599,13.6755,13.74,32726,0
+NUW.US,D,20250122,000000,13.7264,13.7264,13.682,13.692,41899,0
+NUW.US,D,20250123,000000,13.69,13.73,13.63,13.71,37663,0
+NUW.US,D,20250124,000000,13.71,13.7299,13.67,13.69,37435,0
+NUW.US,D,20250127,000000,13.73,13.77,13.685,13.7496,38504,0
+NUW.US,D,20250128,000000,13.72,13.74,13.69,13.7,23028,0
+NUW.US,D,20250129,000000,13.7,13.73,13.69,13.7,44515,0
+NUW.US,D,20250130,000000,13.73,13.75,13.7095,13.73,79540,0
+NUW.US,D,20250131,000000,13.73,13.78,13.7079,13.76,112235,0
+NUW.US,D,20250203,000000,13.79,13.8,13.75,13.76,38281,0
+NUW.US,D,20250204,000000,13.79,13.8,13.755,13.78,75614,0
+NUW.US,D,20250205,000000,13.816,13.84,13.816,13.84,67808,0
+NUW.US,D,20250206,000000,13.84,13.87,13.81,13.84,54665,0
+NUW.US,D,20250207,000000,13.83,13.86,13.81,13.83,37355,0
+NUW.US,D,20250210,000000,13.84,13.865,13.8219,13.835,54302,0
+NUW.US,D,20250211,000000,13.85,13.85,13.79,13.82,27713,0
+NUW.US,D,20250212,000000,13.76,13.78,13.7238,13.7303,51568,0
+NUW.US,D,20250213,000000,13.77,13.8,13.7649,13.8,43450,0
+NUW.US,D,20250214,000000,13.78,13.85,13.78,13.83,68186,0
+NUW.US,D,20250218,000000,13.83,13.83,13.8,13.83,57235,0
+NUW.US,D,20250219,000000,13.8246,13.86,13.82,13.84,96580,0
+NUW.US,D,20250220,000000,13.84,13.89,13.82,13.85,87326,0
+NUW.US,D,20250221,000000,13.88,13.93,13.875,13.93,13054,0
+NUW.US,D,20250224,000000,13.95,13.95,13.91,13.93,25396,0
+NUW.US,D,20250225,000000,13.99,14,13.9534,13.98,34022,0
+NUW.US,D,20250226,000000,13.99,14.03,13.96,14,33039,0
+NUW.US,D,20250227,000000,13.99,14.01,13.96,13.97,23586,0
+NUW.US,D,20250228,000000,14.0047,14.03,13.96,13.98,23776,0
+NUW.US,D,20250303,000000,14.02,14.05,13.97,14.03,33982,0
+NUW.US,D,20250304,000000,14.015,14.015,13.86,13.86,43583,0
+NUW.US,D,20250305,000000,13.97,13.99,13.93,13.98,60909,0
+NUW.US,D,20250306,000000,13.9866,13.99,13.91,13.9299,28994,0
+NUW.US,D,20250307,000000,13.9283,13.94,13.87,13.87,24377,0
+NUW.US,D,20250310,000000,13.88,13.94,13.83,13.83,35544,0
+NUW.US,D,20250311,000000,13.85,13.87,13.8,13.85,24241,0
+NUW.US,D,20250312,000000,13.87,13.9,13.82,13.84,25998,0
+NUW.US,D,20250313,000000,13.82,13.84,13.71,13.7768,23201,0
+NUW.US,D,20250314,000000,13.72,13.8,13.6481,13.67,72006,0
+NUW.US,D,20250317,000000,13.6727,13.7,13.61,13.67,52912,0
+NUW.US,D,20250318,000000,13.69,13.7,13.59,13.68,35019,0
+NUW.US,D,20250319,000000,13.62,13.664,13.55,13.61,59793,0
+NUW.US,D,20250320,000000,13.7,13.84,13.652,13.75,91263,0
+NUW.US,D,20250321,000000,13.82,13.87,13.8101,13.85,41591,0
+NUW.US,D,20250324,000000,13.9401,14.05,13.94,14.05,147466,0
+NUW.US,D,20250325,000000,14.06,14.06,13.88,13.94,29944,0
+NUW.US,D,20250326,000000,13.93,13.98,13.81,13.84,38210,0
+NUW.US,D,20250327,000000,13.885,13.885,13.765,13.85,32711,0
+NUW.US,D,20250328,000000,13.8236,13.86,13.75,13.75,39411,0
+NUW.US,D,20250331,000000,13.86,13.87,13.74,13.74,26339,0
+NUW.US,D,20250401,000000,13.82,13.89,13.79,13.81,46185,0
+NUW.US,D,20250402,000000,13.83,13.9225,13.79,13.83,84086,0
+NUW.US,D,20250403,000000,13.8564,14.03,13.8204,13.95,91688,0
+NUW.US,D,20250404,000000,14.03,14.03,13.76,13.82,27640,0
+NUW.US,D,20250407,000000,13.76,13.79,13.62,13.65,64950,0
+NUW.US,D,20250408,000000,13.71,14.05,13.37,13.39,76849,0
+NUW.US,D,20250409,000000,13.3422,13.47,13.15,13.47,141779,0
+NUW.US,D,20250410,000000,13.4,13.45,13.14,13.2,111035,0
+NUW.US,D,20250411,000000,13.22,13.29,13.04,13.18,84864,0
+NUW.US,D,20250414,000000,13.3365,13.43,13.24,13.41,76616,0
+NUW.US,D,20250415,000000,13.44,13.4907,13.34,13.38,21026,0
+NUW.US,D,20250416,000000,13.32,13.42,13.3006,13.36,85580,0
+NUW.US,D,20250417,000000,13.38,13.56,13.38,13.43,28321,0
+NUW.US,D,20250421,000000,13.385,13.43,13.18,13.26,106140,0
+NUW.US,D,20250422,000000,13.37,13.41,13.2634,13.33,23075,0
+NUW.US,D,20250423,000000,13.43,13.53,13.33,13.39,46171,0
+NUW.US,D,20250424,000000,13.42,13.54,13.41,13.53,64205,0
+NUW.US,D,20250425,000000,13.65,13.72,13.55,13.71,64108,0
+NUW.US,D,20250428,000000,13.71,13.72,13.47,13.68,37063,0
+NUW.US,D,20250429,000000,13.5813,13.68,13.55,13.63,85265,0
+NUW.US,D,20250430,000000,13.49,13.71,13.49,13.7,72111,0
+NUW.US,D,20250501,000000,13.8,13.8,13.55,13.68,90515,0
+NUW.US,D,20250502,000000,13.6465,13.72,13.55,13.63,66560,0
+NUW.US,D,20250505,000000,13.63,13.67,13.43,13.61,98102,0
+NUW.US,D,20250506,000000,13.65,13.7361,13.57,13.7,102417,0
+NUW.US,D,20250507,000000,13.6676,13.85,13.62,13.71,72887,0
+NUW.US,D,20250508,000000,13.74,13.74,13.63,13.664,40754,0
+NUW.US,D,20250509,000000,13.7599,13.7599,13.63,13.69,44652,0
+NUW.US,D,20250512,000000,13.78,13.78,13.65,13.68,22982,0
+NUW.US,D,20250513,000000,13.7,13.7,13.6622,13.69,28010,0
+NUW.US,D,20250514,000000,13.725,13.725,13.56,13.61,47675,0
+NUW.US,D,20250515,000000,13.665,13.73,13.59,13.69,40355,0
+NUW.US,D,20250516,000000,13.6617,13.7223,13.63,13.647,40807,0
+NUW.US,D,20250519,000000,13.5698,13.62,13.54,13.59,29854,0
+NUW.US,D,20250520,000000,13.5822,13.64,13.55,13.6,28910,0
+NUW.US,D,20250521,000000,13.6,13.64,13.42,13.47,50893,0
+NUW.US,D,20250522,000000,13.5099,13.63,13.44,13.58,144649,0
+NUW.US,D,20250523,000000,13.59,13.6,13.5501,13.58,27871,0
+NUW.US,D,20250527,000000,13.63,13.68,13.56,13.6,82724,0
+NUW.US,D,20250528,000000,13.61,13.65,13.503,13.59,32189,0
+NUW.US,D,20250529,000000,13.6379,13.6457,13.44,13.5,92410,0
+NUW.US,D,20250530,000000,13.6104,13.6126,13.5,13.57,60879,0
+NUW.US,D,20250602,000000,13.6,13.6,13.51,13.53,37702,0
+NUW.US,D,20250603,000000,13.55,13.59,13.52,13.56,15800,0
+NUW.US,D,20250604,000000,13.5737,13.5994,13.52,13.57,32968,0
+NUW.US,D,20250605,000000,13.6457,13.6457,13.5401,13.6,67606,0
+NUW.US,D,20250606,000000,13.61,13.61,13.54,13.58,24405,0
+NUW.US,D,20250609,000000,13.62,13.65,13.56,13.65,31421,0
+NUW.US,D,20250610,000000,13.575,13.64,13.575,13.62,47452,0
+NUW.US,D,20250611,000000,13.65,13.69,13.6111,13.64,48290,0
+NUW.US,D,20250612,000000,13.66,13.67,13.63,13.65,32652,0
+NUW.US,D,20250613,000000,13.575,13.64,13.55,13.58,28472,0
+NUW.US,D,20250616,000000,13.61,13.6311,13.58,13.59,29490,0
+NUW.US,D,20250617,000000,13.61,13.65,13.5768,13.63,43280,0
+NUW.US,D,20250618,000000,13.64,13.65,13.6,13.65,32676,0
+NUW.US,D,20250620,000000,13.6035,13.65,13.58,13.63,25668,0
+NUW.US,D,20250623,000000,13.65,13.68,13.63,13.68,37526,0
+NUW.US,D,20250624,000000,13.755,13.755,13.54,13.6,39904,0
+NUW.US,D,20250625,000000,13.605,13.65,13.58,13.64,50674,0
+NUW.US,D,20250626,000000,13.65,13.65,13.54,13.61,88767,0
+NUW.US,D,20250627,000000,13.66,13.69,13.61,13.65,36801,0
+NUW.US,D,20250630,000000,13.67,13.85,13.63,13.68,57786,0
+NUW.US,D,20250701,000000,13.7,13.81,13.65,13.76,73123,0
+NUW.US,D,20250702,000000,13.745,13.78,13.7,13.73,67212,0
+NUW.US,D,20250703,000000,13.72,13.76,13.71,13.72,36091,0
+NUW.US,D,20250707,000000,13.745,13.76,13.64,13.72,35624,0
+NUW.US,D,20250708,000000,13.7425,13.7425,13.653,13.7,50836,0
+NUW.US,D,20250709,000000,13.71,13.74,13.69,13.72,38495,0
+NUW.US,D,20250710,000000,13.71,13.85,13.67,13.75,80874,0
+NUW.US,D,20250711,000000,13.7,13.73,13.63,13.65,50510,0
+NUW.US,D,20250714,000000,13.66,13.7,13.635,13.69,25261,0
+NUW.US,D,20250715,000000,13.62,13.69,13.58,13.61,44889,0
+NUW.US,D,20250716,000000,13.61,13.67,13.54,13.61,68494,0
+NUW.US,D,20250717,000000,13.6,13.6129,13.52,13.58,45637,0
+NUW.US,D,20250718,000000,13.58,13.63,13.58,13.59,36150,0
+NUW.US,D,20250721,000000,13.6,13.62,13.55,13.59,29926,0
+NUW.US,D,20250722,000000,13.58,13.61,13.55,13.57,28451,0
+NUW.US,D,20250723,000000,13.59,13.59,13.53,13.56,36197,0
+NUW.US,D,20250724,000000,13.53,13.55,13.51,13.54,12338,0
+NUW.US,D,20250725,000000,13.5312,13.59,13.52,13.59,33773,0
+NUW.US,D,20250728,000000,13.59,13.59,13.53,13.57,23293,0
+NUW.US,D,20250729,000000,13.54,13.6,13.54,13.58,29730,0
+NUW.US,D,20250730,000000,13.5462,13.63,13.5462,13.6,16783,0
+NUW.US,D,20250731,000000,13.6,13.64,13.57,13.64,41126,0
+NUW.US,D,20250801,000000,13.69,13.78,13.68,13.78,29915,0
+NUW.US,D,20250804,000000,13.7183,13.76,13.67,13.67,22227,0
+NUW.US,D,20250805,000000,13.7083,13.82,13.6398,13.75,48539,0
+NUW.US,D,20250806,000000,13.7693,13.94,13.72,13.78,51915,0
+NUW.US,D,20250807,000000,13.76,13.8,13.7,13.73,58014,0
+NUW.US,D,20250808,000000,13.71,13.75,13.7,13.712,25282,0
+NUW.US,D,20250811,000000,13.78,13.79,13.72,13.74,22672,0
+NUW.US,D,20250812,000000,13.72,13.79,13.71,13.79,32343,0
+NUW.US,D,20250813,000000,13.775,13.85,13.755,13.84,86223,0
+NUW.US,D,20250814,000000,13.8,13.82,13.7534,13.77,28084,0
+NUW.US,D,20250815,000000,13.745,13.755,13.68,13.68,46566,0
+NUW.US,D,20250818,000000,13.71,13.72,13.66,13.68,47970,0
+NUW.US,D,20250819,000000,13.68,13.7,13.53,13.555,86367,0
+NUW.US,D,20250820,000000,13.54,13.58,13.53,13.555,43777,0
+NUW.US,D,20250821,000000,13.52,13.58,13.5,13.53,23764,0
+NUW.US,D,20250822,000000,13.54,13.6795,13.53,13.66,45873,0
+NUW.US,D,20250825,000000,13.67,13.67,13.62,13.64,17017,0
+NUW.US,D,20250826,000000,13.68,13.72,13.625,13.7,55339,0
+NUW.US,D,20250827,000000,13.7148,13.74,13.66,13.7,32875,0
+NUW.US,D,20250828,000000,13.706,13.72,13.67,13.7,22553,0
+NUW.US,D,20250829,000000,13.69,13.74,13.67,13.71,44717,0
+NUW.US,D,20250902,000000,13.7257,13.7452,13.67,13.68,26974,0
+NUW.US,D,20250903,000000,13.69,13.78,13.66,13.73,71828,0
+NUW.US,D,20250904,000000,13.7301,13.77,13.71,13.74,30008,0
+NUW.US,D,20250905,000000,13.84,13.9746,13.78,13.94,55670,0
+NUW.US,D,20250908,000000,13.99,14.12,13.98,14.07,55895,0
+NUW.US,D,20250909,000000,14.0776,14.1499,13.9922,14.05,29098,0
+NUW.US,D,20250910,000000,14.0311,14.14,14.0311,14.07,29297,0
+NUW.US,D,20250911,000000,14.0814,14.15,14.05,14.11,45643,0
+NUW.US,D,20250912,000000,14.06,14.1,14.03,14.09,28974,0
+NUW.US,D,20250915,000000,14.08,14.12,14.04,14.08,46373,0
+NUW.US,D,20250916,000000,14.0907,14.13,14.04,14.08,48396,0
+NUW.US,D,20250917,000000,14.13,14.135,14,14.07,53565,0
+NUW.US,D,20250918,000000,14.055,14.1,14.0235,14.09,23990,0
+NUW.US,D,20250919,000000,14.098,14.13,14.03,14.05,23792,0
+NUW.US,D,20250922,000000,14.0919,14.0919,13.85,13.99,76277,0
+NUW.US,D,20250923,000000,13.98,14.08,13.98,14.06,38877,0
+NUW.US,D,20250924,000000,14.046,14.05,13.99,13.99,28694,0
+NUW.US,D,20250925,000000,14.02,14.03,13.97,13.99,36909,0
+NUW.US,D,20250926,000000,14.03,14.03,13.9701,14.01,42393,0
+NUW.US,D,20250929,000000,14.04,14.04,13.97,14,28605,0
+NUW.US,D,20250930,000000,14.04,14.18,14.04,14.18,35001,0
+NUW.US,D,20251001,000000,14.21,14.25,14.1127,14.22,34508,0
+NUW.US,D,20251002,000000,14.1831,14.2492,14.1701,14.2,9609,0
+NUW.US,D,20251003,000000,14.25,14.25,14.12,14.21,36284,0
+NUW.US,D,20251006,000000,14.17,14.21,14.12,14.18,22570,0
+NUW.US,D,20251007,000000,14.1899,14.3,14.165,14.25,33800,0
+NUW.US,D,20251008,000000,14.3199,14.35,14.3,14.34,30159,0
+NUW.US,D,20251009,000000,14.35,14.35,14.2268,14.26,35865,0
+NUW.US,D,20251010,000000,14.2656,14.4,14.2656,14.37,30817,0
+NUW.US,D,20251013,000000,14.39,14.39,14.335,14.39,7247,0
+NUW.US,D,20251014,000000,14.52,14.52,14.35,14.4,30549,0
+NUW.US,D,20251015,000000,14.3753,14.47,14.34,14.39,19337,0
+NUW.US,D,20251016,000000,14.395,14.41,14.2,14.21,16322,0
+NUW.US,D,20251017,000000,14.1835,14.22,14.14,14.17,33178,0
+NUW.US,D,20251020,000000,14.18,14.35,14.17,14.3,42693,0
+NUW.US,D,20251021,000000,14.35,14.35,14.25,14.27,4460,0
+NUW.US,D,20251022,000000,14.2555,14.3129,14.2555,14.3,20078,0
+NUW.US,D,20251023,000000,14.295,14.34,14.2438,14.32,34911,0
+NUW.US,D,20251024,000000,14.3301,14.37,14.33,14.36,22840,0
+NUW.US,D,20251027,000000,14.36,14.41,14.31,14.37,32336,0
+NUW.US,D,20251028,000000,14.4,14.4,14.32,14.34,35292,0
+NUW.US,D,20251029,000000,14.3,14.35,14.3,14.33,20130,0
+NUW.US,D,20251030,000000,14.31,14.3869,13.96,14.3,20065,0
+NUW.US,D,20251031,000000,14.3,14.38,14.27,14.38,30596,0
+NUW.US,D,20251103,000000,14.22,14.38,14.22,14.32,16039,0
+NUW.US,D,20251104,000000,14.2221,14.32,14.2221,14.305,25356,0
+NUW.US,D,20251105,000000,14.37,14.37,14.13,14.31,39740,0
+NUW.US,D,20251106,000000,14.31,14.35,14.27,14.34,15726,0
+NUW.US,D,20251107,000000,14.26,14.34,14.25,14.31,29082,0
+NUW.US,D,20251110,000000,14.35,14.35,14.281,14.305,15214,0
+NUW.US,D,20251111,000000,14.285,14.39,14.1801,14.33,29335,0
+NUW.US,D,20251112,000000,14.346,14.36,14.29,14.35,14648,0
+NUW.US,D,20251113,000000,14.32,14.346,14.29,14.33,27771,0
+NUW.US,D,20251114,000000,14.2648,14.329,14.22,14.23,42371,0
+NUW.US,D,20251117,000000,14.27,14.29,14.23,14.29,15009,0
+NUW.US,D,20251118,000000,14.245,14.34,14.245,14.315,50231,0
+NUW.US,D,20251119,000000,14.28,14.2875,14.25,14.275,5271,0
+NUW.US,D,20251120,000000,14.26,14.2601,14.18,14.19,16813,0
+NUW.US,D,20251121,000000,14.19,14.25,14.12,14.17,48267,0
+NUW.US,D,20251124,000000,14.206,14.21,14.13,14.15,30921,0
+NUW.US,D,20251125,000000,14.13,14.16,14.13,14.15,29825,0
+NUW.US,D,20251126,000000,14.1379,14.16,14.12,14.15,17741,0
+NUW.US,D,20251128,000000,14.13,14.17,14.12,14.16,21464,0
+NUW.US,D,20251201,000000,14.18,14.18,14.14,14.15,25484,0
+NUW.US,D,20251202,000000,14.14,14.18,14.12,14.16,75921,0
+NUW.US,D,20251203,000000,14.18,14.22,14.1395,14.22,66427,0
+NUW.US,D,20251204,000000,14.2205,14.3,14.22,14.3,58190,0
+NUW.US,D,20251205,000000,14.32,14.35,14.28,14.33,100419,0
+NUW.US,D,20251208,000000,14.33,14.36,14.32,14.36,32143,0
+NUW.US,D,20251209,000000,14.33,14.39,14.33,14.37,25829,0
+NUW.US,D,20251210,000000,14.3758,14.44,14.28,14.35,42173,0
+NUW.US,D,20251211,000000,14.38,14.392,14.32,14.3754,14639,0
+NUW.US,D,20251212,000000,14.35,14.44,14.33,14.35,38883,0
+NUW.US,D,20251215,000000,14.35,14.35,14.24,14.26,23480,0
+NUW.US,D,20251216,000000,14.17,14.34,14.17,14.17,33506,0
+NUW.US,D,20251217,000000,14.19,14.29,14.15,14.21,41289,0
+NUW.US,D,20251218,000000,14.254,14.39,14.23,14.31,22242,0
+NUW.US,D,20251219,000000,14.23,14.4,14.23,14.37,42545,0
+NUW.US,D,20251222,000000,14.35,14.3906,14.31,14.35,44722,0
+NUW.US,D,20251223,000000,14.369,14.41,14.305,14.41,37186,0
+NUW.US,D,20251224,000000,14.34,14.43,14.24,14.31,39202,0
+NUW.US,D,20251226,000000,14.3,14.39,14.3,14.38,17452,0
+NUW.US,D,20251229,000000,14.33,14.39,14.27,14.35,39254,0
+NUW.US,D,20251230,000000,14.34,14.38,14.28,14.38,47168,0
+NUW.US,D,20251231,000000,14.4,14.42,14.31,14.31,50388,0
+NUW.US,D,20260102,000000,14.4,14.43,14.32,14.35,8356,0
+NUW.US,D,20260105,000000,14.4124,14.43,14.3,14.35,18106,0
+NUW.US,D,20260106,000000,14.3878,14.41,14.33,14.33,39405,0
+NUW.US,D,20260107,000000,14.39,14.43,14.35,14.4,59668,0
+NUW.US,D,20260108,000000,14.38,14.44,14.37,14.43,45755,0
+NUW.US,D,20260109,000000,14.38,14.52,14.38,14.43,28828,0
+NUW.US,D,20260112,000000,14.45,14.53,14.43,14.5,18512,0
+NUW.US,D,20260113,000000,14.43,14.5499,14.43,14.4424,34928,0
+NUW.US,D,20260114,000000,14.42,14.5,14.42,14.47,33796,0
+NUW.US,D,20260115,000000,14.49,14.49,14.39,14.39,32373,0
+NUW.US,D,20260116,000000,14.42,14.42,14.3441,14.37,40158,0
+NUW.US,D,20260120,000000,14.32,14.38,14.29,14.29,20980,0
+NUW.US,D,20260121,000000,14.28,14.34,14.21,14.27,27840,0
+NUW.US,D,20260122,000000,14.27,14.3124,14.2192,14.25,53810,0
+NUW.US,D,20260123,000000,14.3,14.3,14.24,14.25,23430,0
+NUW.US,D,20260126,000000,14.31,14.39,14.23,14.27,29948,0
+NUW.US,D,20260127,000000,14.27,14.4,14.24,14.33,41919,0
+NUW.US,D,20260128,000000,14.35,14.51,14.33,14.44,33004,0
+NUW.US,D,20260129,000000,14.43,14.5,14.38,14.48,38566,0
+NUW.US,D,20260130,000000,14.48,14.51,14.42,14.5,33169,0
+NUW.US,D,20260202,000000,14.45,14.55,14.45,14.54,15795,0
+NUW.US,D,20260203,000000,14.4125,14.595,14.4125,14.57,48965,0
+NUW.US,D,20260204,000000,14.57,14.57,14.46,14.464,44749,0
+NUW.US,D,20260205,000000,14.47,14.52,14.47,14.52,11225,0
+NUW.US,D,20260206,000000,14.49,14.555,14.47,14.472,19094,0
+NUW.US,D,20260209,000000,14.49,14.57,14.47,14.55,39373,0
+NUW.US,D,20260210,000000,14.57,14.62,14.5,14.54,54545,0
+NUW.US,D,20260211,000000,14.51,14.59,14.51,14.55,22088,0
+NUW.US,D,20260212,000000,14.54,14.58,14.48,14.555,20340,0
+NUW.US,D,20260213,000000,14.49,14.5,14.43,14.43,40791,0
+NUW.US,D,20260217,000000,14.49,14.5,14.37,14.46,42361,0
+NUW.US,D,20260218,000000,14.42,14.42,14.36,14.42,65930,0
diff --git a/daily/us/nyse stocks/2/nwg.us.txt b/daily/us/nyse stocks/2/nwg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbbc410fc87c41982f9c46b1d4dd08aac37a2377
--- /dev/null
+++ b/daily/us/nyse stocks/2/nwg.us.txt	
@@ -0,0 +1,4615 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NWG.US,D,20071011,000000,151.526,151.526,150.327,150.858,591.97083532146,0
+NWG.US,D,20071012,000000,147.507,152.188,147.507,151.526,871.95704121674,0
+NWG.US,D,20071015,000000,147.507,147.507,143.468,144.147,316.98438310287,0
+NWG.US,D,20071016,000000,143.077,146.157,143.077,144.827,268.98674780654,0
+NWG.US,D,20071017,000000,144.827,145.498,144.827,145.498,18.999063971466,0
+NWG.US,D,20071018,000000,143.338,147.367,141.467,144.687,5612.7234774651,0
+NWG.US,D,20071019,000000,142.947,144.687,140.797,140.797,4431.7816590283,0
+NWG.US,D,20071022,000000,138.257,141.467,137.437,141.467,12742.372220441,0
+NWG.US,D,20071023,000000,142.147,143.886,141.337,143.077,13268.34630723,0
+NWG.US,D,20071024,000000,141.987,144.147,138.257,144.147,39708.043700364,0
+NWG.US,D,20071025,000000,140.397,144.827,139.597,143.338,75150.297563765,0
+NWG.US,D,20071026,000000,141.207,146.157,140.666,145.357,84362.843688456,0
+NWG.US,D,20071029,000000,141.337,146.027,140.538,145.767,660748.4468489,0
+NWG.US,D,20071030,000000,143.468,144.827,141.987,142.947,285853.91681027,0
+NWG.US,D,20071031,000000,145.227,154.218,144.147,146.708,63906.851495599,0
+NWG.US,D,20071101,000000,141.057,143.886,139.187,141.877,55721.254776103,0
+NWG.US,D,20071102,000000,136.507,138.917,131.137,138.377,56792.202013654,0
+NWG.US,D,20071105,000000,130.476,134.507,129.406,133.426,88104.659340099,0
+NWG.US,D,20071106,000000,131.277,132.497,128.197,130.747,76075.251993955,0
+NWG.US,D,20071107,000000,125.767,128.047,124.177,124.575,65932.751685398,0
+NWG.US,D,20071108,000000,121.896,123.896,114.526,121.086,156684.28062194,0
+NWG.US,D,20071109,000000,114.105,116.126,113.046,114.526,115177.32554869,0
+NWG.US,D,20071112,000000,119.876,125.366,118.395,123.226,188008.73735721,0
+NWG.US,D,20071113,000000,129.926,133.426,128.047,132.876,33535.347811108,0
+NWG.US,D,20071114,000000,133.016,133.556,129.686,130.208,26511.693846077,0
+NWG.US,D,20071115,000000,124.177,126.975,122.157,124.426,68704.615123762,0
+NWG.US,D,20071116,000000,119.206,120.415,107.285,119.746,61250.982342535,0
+NWG.US,D,20071119,000000,116.265,116.546,111.966,113.046,38293.113409858,0
+NWG.US,D,20071120,000000,115.326,117.606,113.455,115.446,40095.024634941,0
+NWG.US,D,20071121,000000,113.835,117.606,110.896,113.706,98592.142652343,0
+NWG.US,D,20071123,000000,117.196,127.396,116.385,118.276,43595.852159367,0
+NWG.US,D,20071126,000000,122.306,128.737,115.326,115.986,94578.340400697,0
+NWG.US,D,20071127,000000,116.385,120.415,115.866,119.876,373960.57605183,0
+NWG.US,D,20071128,000000,123.226,128.047,122.566,125.916,257554.31104941,0
+NWG.US,D,20071129,000000,122.566,125.745,120.697,124.976,55655.258027571,0
+NWG.US,D,20071130,000000,128.856,132.357,126.975,129.266,50311.521297912,0
+NWG.US,D,20071203,000000,130.606,132.616,128.856,130.066,82023.958918494,0
+NWG.US,D,20071204,000000,124.575,125.115,122.686,124.575,75827.264211591,0
+NWG.US,D,20071205,000000,126.307,130.066,125.767,129.406,58317.126885047,0
+NWG.US,D,20071206,000000,133.426,135.847,131.016,133.966,74958.30702258,0
+NWG.US,D,20071207,000000,133.556,135.307,132.357,134.096,49485.561990521,0
+NWG.US,D,20071210,000000,134.897,137.717,133.556,137.597,51435.465924435,0
+NWG.US,D,20071211,000000,133.966,134.096,127.526,129.266,66298.733654532,0
+NWG.US,D,20071212,000000,133.016,133.837,125.767,128.197,49311.570562572,0
+NWG.US,D,20071213,000000,123.226,123.766,120.146,122.566,50595.507306749,0
+NWG.US,D,20071214,000000,119.617,122.157,118.946,120.146,91300.501890246,0
+NWG.US,D,20071217,000000,117.475,118.537,115.866,116.265,100448.05121713,0
+NWG.US,D,20071218,000000,117.475,118.537,115.206,118.015,71579.473487865,0
+NWG.US,D,20071219,000000,117.196,117.736,115.056,115.866,50897.492428821,0
+NWG.US,D,20071220,000000,116.656,116.787,114.775,116.787,51266.474250162,0
+NWG.US,D,20071221,000000,117.336,120.566,117.066,120.566,70141.544330446,0
+NWG.US,D,20071224,000000,120.697,124.028,120.566,122.686,16832.170727984,0
+NWG.US,D,20071226,000000,122.686,126.046,121.356,122.566,40358.011678335,0
+NWG.US,D,20071227,000000,121.486,123.766,120.296,121.626,173089.47238594,0
+NWG.US,D,20071228,000000,121.216,121.486,118.815,120.006,61690.960666084,0
+NWG.US,D,20071231,000000,121.756,122.566,119.617,120.006,25937.722123992,0
+NWG.US,D,20080102,000000,121.356,121.356,117.196,118.136,60177.03525278,0
+NWG.US,D,20080103,000000,117.866,120.006,117.336,119.345,48419.614506648,0
+NWG.US,D,20080104,000000,116.656,116.935,112.366,112.366,59676.059934374,0
+NWG.US,D,20080107,000000,112.635,113.176,110.365,113.176,43920.836148353,0
+NWG.US,D,20080108,000000,112.366,114.386,110.485,111.155,95371.301333817,0
+NWG.US,D,20080109,000000,110.226,111.966,108.346,111.966,111039.52940587,0
+NWG.US,D,20080110,000000,106.866,110.896,106.076,108.745,86129.756637802,0
+NWG.US,D,20080111,000000,109.835,110.636,108.195,109.556,57358.174129855,0
+NWG.US,D,20080114,000000,111.575,112.766,110.485,112.635,58804.102893157,0
+NWG.US,D,20080115,000000,108.625,108.625,104.725,106.465,134095.39351061,0
+NWG.US,D,20080116,000000,105.005,107.556,104.465,105.655,74439.332590938,0
+NWG.US,D,20080117,000000,107.675,107.955,101.634,102.455,76744.219035898,0
+NWG.US,D,20080118,000000,101.095,102.315,98.6942,100.565,67537.67261562,0
+NWG.US,D,20080122,000000,99.6246,102.585,94.4089,102.035,79601.078286765,0
+NWG.US,D,20080123,000000,97.2162,103.786,95.8859,102.585,159854.12445298,0
+NWG.US,D,20080124,000000,107.815,109.556,105.925,108.625,109602.60019918,0
+NWG.US,D,20080125,000000,108.745,109.015,103.385,104.055,56982.192653367,0
+NWG.US,D,20080128,000000,102.455,105.655,101.386,104.334,86009.762549561,0
+NWG.US,D,20080129,000000,105.805,108.485,104.334,108.346,45725.747225641,0
+NWG.US,D,20080130,000000,105.005,108.075,103.786,105.536,65516.772179496,0
+NWG.US,D,20080131,000000,98.8287,105.925,98.0168,105.536,88524.638648942,0
+NWG.US,D,20080201,000000,105.005,106.465,102.315,106.465,49910.541053041,0
+NWG.US,D,20080204,000000,110.766,110.766,107.556,107.955,65074.793954476,0
+NWG.US,D,20080205,000000,104.465,104.465,100.705,101.515,35096.270908974,0
+NWG.US,D,20080206,000000,100.045,101.386,97.8823,99.2248,79026.106613944,0
+NWG.US,D,20080207,000000,98.0168,99.2248,95.8859,97.7571,47460.661751458,0
+NWG.US,D,20080208,000000,96.424,97.7571,95.3431,96.8098,37541.150456881,0
+NWG.US,D,20080211,000000,97.0995,97.0995,94.6619,96.424,59206.083088765,0
+NWG.US,D,20080212,000000,99.3603,100.705,97.8917,98.8287,45119.777080026,0
+NWG.US,D,20080213,000000,100.965,100.965,97.8917,99.6246,27251.65739023,0
+NWG.US,D,20080214,000000,97.7571,97.7571,95.7429,95.8859,46978.685497023,0
+NWG.US,D,20080215,000000,94.2771,94.6619,92.8536,94.6619,51932.441439899,0
+NWG.US,D,20080219,000000,98.2878,98.4232,96.2876,97.2162,41917.934825466,0
+NWG.US,D,20080220,000000,95.6084,97.6207,94.6525,97.3507,78326.141099207,0
+NWG.US,D,20080221,000000,100.294,100.965,98.8287,99.3603,44570.804126323,0
+NWG.US,D,20080222,000000,103.125,103.125,100.294,102.455,81893.9653229,0
+NWG.US,D,20080225,000000,106.465,108.075,105.125,107.955,89055.612489407,0
+NWG.US,D,20080226,000000,109.945,112.116,109.556,111.825,66015.747596431,0
+NWG.US,D,20080227,000000,108.075,111.695,107.495,110.365,98649.139844263,0
+NWG.US,D,20080228,000000,109.285,110.096,107.406,109.155,148243.69646493,0
+NWG.US,D,20080229,000000,104.585,105.536,101.386,102.185,86021.761958384,0
+NWG.US,D,20080303,000000,100.294,100.705,98.6942,100.175,132167.48849287,0
+NWG.US,D,20080304,000000,98.5681,101.095,97.7571,100.565,202411.02779832,0
+NWG.US,D,20080305,000000,95.8859,96.9546,94.4089,96.0082,131683.51233697,0
+NWG.US,D,20080306,000000,94.5396,94.5396,89.4284,92.9236,107411.70813804,0
+NWG.US,D,20080307,000000,90.6464,93.7236,89.8444,90.9215,60256.031360872,0
+NWG.US,D,20080310,000000,93.1965,93.4606,89.5784,91.1855,97364.203149346,0
+NWG.US,D,20080311,000000,122.026,122.026,91.1855,96.5398,145849.81440454,0
+NWG.US,D,20080312,000000,98.1532,99.3603,96.5398,97.3507,62897.90120364,0
+NWG.US,D,20080313,000000,94.9413,96.5398,93.3376,96.5398,64928.801147117,0
+NWG.US,D,20080314,000000,96.6649,97.2162,89.8444,91.4495,67921.65369799,0
+NWG.US,D,20080317,000000,84.6152,86.7562,82.072,84.2141,159316.15095735,0
+NWG.US,D,20080318,000000,89.0413,91.0535,87.4303,91.0535,110097.57581317,0
+NWG.US,D,20080319,000000,87.5603,87.5603,83.9421,84.2141,91681.483120411,0
+NWG.US,D,20080320,000000,85.5513,89.5784,84.8782,89.1734,96585.24152652,0
+NWG.US,D,20080324,000000,93.4606,93.4606,89.9945,91.1855,63186.886966154,0
+NWG.US,D,20080325,000000,94.4089,96.0082,93.4606,96.0082,75275.291405684,0
+NWG.US,D,20080326,000000,98.1532,98.1532,91.8566,93.6017,60713.008846922,0
+NWG.US,D,20080327,000000,98.4232,98.4232,92.2615,92.5176,71050.49954887,0
+NWG.US,D,20080328,000000,93.6017,93.6017,90.7805,91.3184,105869.78410416,0
+NWG.US,D,20080331,000000,93.7236,93.7236,90.1085,90.9215,44181.823290276,0
+NWG.US,D,20080401,000000,96.424,99.0903,96.2876,99.0903,81955.962268491,0
+NWG.US,D,20080402,000000,104.866,104.866,100.045,102.185,80651.026558872,0
+NWG.US,D,20080403,000000,99.7545,100.835,98.9736,100.705,63350.87888675,0
+NWG.US,D,20080404,000000,100.965,100.965,98.9736,99.9153,52640.406560519,0
+NWG.US,D,20080407,000000,103.125,103.254,100.445,101.095,56218.230291567,0
+NWG.US,D,20080408,000000,102.455,102.455,98.1532,99.9153,58966.094912282,0
+NWG.US,D,20080409,000000,105.805,105.805,97.8917,98.4232,28756.583246917,0
+NWG.US,D,20080410,000000,96.5398,98.0168,95.2076,97.2162,51932.441439899,0
+NWG.US,D,20080411,000000,94.803,96.424,93.8547,95.2076,49610.555832438,0
+NWG.US,D,20080414,000000,94.5396,95.8859,93.9946,94.9413,41019.97906513,0
+NWG.US,D,20080415,000000,94.5396,94.5396,91.7155,92.3945,130441.57352367,0
+NWG.US,D,20080416,000000,97.2162,101.785,97.2162,101.515,71972.454126854,0
+NWG.US,D,20080417,000000,101.785,101.785,96.8098,99.6246,68215.639214181,0
+NWG.US,D,20080418,000000,102.585,104.585,101.245,104.055,74464.331359322,0
+NWG.US,D,20080421,000000,99.2248,101.095,98.0168,100.445,51322.471491341,0
+NWG.US,D,20080422,000000,100.294,100.294,94.5396,95.7429,162698.98429501,0
+NWG.US,D,20080423,000000,93.4606,93.7236,90.9215,93.7236,168141.71614748,0
+NWG.US,D,20080424,000000,92.1194,92.7916,89.5784,91.8566,99904.078017109,0
+NWG.US,D,20080425,000000,95.2076,95.2076,93.3376,94.6619,49830.544994214,0
+NWG.US,D,20080428,000000,96.0082,96.6649,95.0749,96.424,62083.941305073,0
+NWG.US,D,20080429,000000,93.8547,94.1454,91.7155,93.8547,70165.543148093,0
+NWG.US,D,20080430,000000,92.7916,93.6017,91.9886,91.9886,91710.481691736,0
+NWG.US,D,20080501,000000,91.9886,94.6619,91.1855,94.5396,106112.77213285,0
+NWG.US,D,20080502,000000,99.0903,99.0903,96.965,98.6942,105225.81583059,0
+NWG.US,D,20080505,000000,100.175,100.294,98.0168,99.7545,186138.82948212,0
+NWG.US,D,20080506,000000,96.6649,98.5681,96.2876,98.5681,64412.826567682,0
+NWG.US,D,20080507,000000,97.8917,97.8917,94.4089,94.803,87017.712890785,0
+NWG.US,D,20080508,000000,95.0749,95.4757,93.9946,94.2771,53692.354734098,0
+NWG.US,D,20080509,000000,91.4495,92.9236,90.7805,92.3945,89049.612784996,0
+NWG.US,D,20080512,000000,90.9215,93.0557,90.1085,93.0557,88969.616726168,0
+NWG.US,D,20080513,000000,90.1085,91.0535,88.9093,90.5144,114284.36954204,0
+NWG.US,D,20080514,000000,88.3704,91.0535,84.4772,86.0922,158869.17297867,0
+NWG.US,D,20080515,000000,85.6822,87.5603,84.7472,87.0283,103798.88613126,0
+NWG.US,D,20080516,000000,82.4671,84.8782,81.1271,84.4772,180428.1108326,0
+NWG.US,D,20080519,000000,80.3169,80.727,78.6879,79.9239,236019.3720131,0
+NWG.US,D,20080520,000000,81.1271,81.1271,79.2549,79.5149,94775.330695554,0
+NWG.US,D,20080521,000000,76.6988,76.6988,74.1536,74.6918,138111.19566373,0
+NWG.US,D,20080522,000000,75.0907,77.2358,74.8247,77.1048,77823.16587933,0
+NWG.US,D,20080523,000000,78.979,78.979,76.6988,77.3698,50007.536274369,0
+NWG.US,D,20080527,000000,75.7617,76.1678,74.4207,75.3638,96037.268523553,0
+NWG.US,D,20080528,000000,73.3496,73.6157,72.5465,73.3496,125894.79753008,0
+NWG.US,D,20080529,000000,70.6735,72.4995,69.2985,71.5866,299357.2515403,0
+NWG.US,D,20080530,000000,72.3425,73.1076,68.9934,72.4995,297637.33627551,0
+NWG.US,D,20080602,000000,69.1514,70.2124,68.2293,69.4553,239345.20815885,0
+NWG.US,D,20080603,000000,74.4747,75.3957,72.8025,74.4747,199396.17633127,0
+NWG.US,D,20080604,000000,74.3246,76.9178,73.4116,76.6128,288197.8013339,0
+NWG.US,D,20080605,000000,77.9788,80.27,77.3938,80.27,232191.56059822,0
+NWG.US,D,20080606,000000,76.3097,77.3397,74.3246,75.2388,299316.25356014,0
+NWG.US,D,20080609,000000,72.0396,72.8025,70.5165,72.0396,213921.46071282,0
+NWG.US,D,20080610,000000,70.5165,72.1955,70.0635,71.8905,149908.61443928,0
+NWG.US,D,20080611,000000,67.3163,68.2293,63.6631,65.4903,665199.2275719,0
+NWG.US,D,20080612,000000,66.2553,69.4553,65.9503,68.0803,216600.32873279,0
+NWG.US,D,20080613,000000,71.4295,72.3425,70.2124,71.8905,270307.68272792,0
+NWG.US,D,20080616,000000,70.9775,73.7166,70.4865,72.1955,100516.04786714,0
+NWG.US,D,20080617,000000,74.1717,74.7796,72.4995,73.5606,116587.25608553,0
+NWG.US,D,20080618,000000,70.5165,70.8215,69.4553,70.0635,113158.42501405,0
+NWG.US,D,20080619,000000,69.4553,70.0635,68.2293,70.0635,91179.507851271,0
+NWG.US,D,20080620,000000,66.5603,69.4553,65.4903,69.1514,189881.64508449,0
+NWG.US,D,20080623,000000,66.5603,66.8644,64.2731,65.6452,159284.15253382,0
+NWG.US,D,20080624,000000,66.8644,68.5334,65.6452,68.0803,145091.85174714,0
+NWG.US,D,20080625,000000,69.7594,70.6735,69.1745,69.9074,116315.26948551,0
+NWG.US,D,20080626,000000,66.8644,69.7594,66.8644,68.0803,263906.99807102,0
+NWG.US,D,20080627,000000,66.4042,67.6214,65.6452,66.2553,135653.31675627,0
+NWG.US,D,20080630,000000,65.6452,66.2703,64.8802,65.3422,83590.881720772,0
+NWG.US,D,20080701,000000,62.2891,63.6631,61.532,63.5142,163378.95079504,0
+NWG.US,D,20080702,000000,64.4271,65.0372,62.6021,62.6021,197540.26776648,0
+NWG.US,D,20080703,000000,65.3422,66.4042,63.2101,65.4903,115841.29283698,0
+NWG.US,D,20080707,000000,60.766,62.4471,60.314,61.532,238658.24200367,0
+NWG.US,D,20080708,000000,60.9241,74.6307,58.6369,61.8371,504410.14918138,0
+NWG.US,D,20080709,000000,63.0541,63.5142,59.549,60.619,181405.06270103,0
+NWG.US,D,20080710,000000,60.462,62.6021,60.314,62.142,175377.3596684,0
+NWG.US,D,20080711,000000,57.5738,59.403,56.0438,58.3319,201962.04991815,0
+NWG.US,D,20080714,000000,58.3319,58.6369,53.7656,54.6797,279930.20865411,0
+NWG.US,D,20080715,000000,51.4785,54.0717,49.4955,52.3916,243571.99991713,0
+NWG.US,D,20080716,000000,48.1294,55.2887,47.5214,54.2177,463654.15711038,0
+NWG.US,D,20080717,000000,57.8789,59.549,55.1307,58.4898,397038.43907275,0
+NWG.US,D,20080718,000000,60.766,62.142,60.462,61.8371,267267.83249249,0
+NWG.US,D,20080721,000000,65.0372,68.5334,62.142,63.0541,209886.65949572,0
+NWG.US,D,20080722,000000,60.462,66.2553,59.549,64.8802,203323.98281968,0
+NWG.US,D,20080723,000000,67.3163,70.5165,67.3163,69.4553,250438.66161671,0
+NWG.US,D,20080724,000000,68.2293,68.9934,64.8802,65.7942,173990.42799847,0
+NWG.US,D,20080725,000000,66.2553,67.6214,65.0372,66.5603,107091.72390274,0
+NWG.US,D,20080728,000000,64.4271,66.5603,62.4471,63.5142,128904.64924346,0
+NWG.US,D,20080729,000000,61.073,63.9682,60.462,63.2101,182181.02447165,0
+NWG.US,D,20080730,000000,64.1242,65.4903,63.6631,65.3422,120420.0672541,0
+NWG.US,D,20080731,000000,65.0372,65.7942,63.9682,64.7332,83832.869798725,0
+NWG.US,D,20080801,000000,67.0123,67.0123,64.7332,66.5603,100852.03131422,0
+NWG.US,D,20080804,000000,66.4042,68.0803,65.0372,65.4903,78879.113855849,0
+NWG.US,D,20080805,000000,68.9934,72.0396,68.6894,72.0396,164521.89448555,0
+NWG.US,D,20080806,000000,69.2985,71.4295,69.2214,71.4295,176760.29153537,0
+NWG.US,D,20080807,000000,70.3684,72.8025,67.6214,72.8025,147174.74912886,0
+NWG.US,D,20080808,000000,69.2985,72.6476,69.2985,72.6476,115251.32190312,0
+NWG.US,D,20080811,000000,73.8647,74.6307,72.0396,73.2567,100876.03013186,0
+NWG.US,D,20080812,000000,74.1717,74.1717,69.7594,70.9775,233951.47389242,0
+NWG.US,D,20080813,000000,66.7083,67.4732,65.3342,67.1692,111404.51142426,0
+NWG.US,D,20080814,000000,64.4271,67.1692,64.1242,66.4042,128064.69062576,0
+NWG.US,D,20080815,000000,66.4042,67.3163,66.0982,67.1692,74306.339143138,0
+NWG.US,D,20080818,000000,65.7942,66.0982,62.7511,62.7511,87583.685006986,0
+NWG.US,D,20080819,000000,62.2891,63.0541,60.766,63.0541,142285.98998378,0
+NWG.US,D,20080820,000000,60.158,62.4471,59.549,61.532,135584.32015553,0
+NWG.US,D,20080821,000000,60.462,61.8371,60.019,61.377,104410.85598129,0
+NWG.US,D,20080822,000000,63.0541,64.4271,61.532,62.7511,61947.948005068,0
+NWG.US,D,20080825,000000,68.3854,68.3854,61.679,62.6021,72656.420429827,0
+NWG.US,D,20080826,000000,60.9241,62.2891,60.462,62.2891,98581.143194259,0
+NWG.US,D,20080827,000000,62.9061,63.6631,61.9841,63.6631,58818.102203452,0
+NWG.US,D,20080828,000000,65.1852,66.0982,64.5762,66.0982,66517.722865573,0
+NWG.US,D,20080829,000000,66.4042,66.8644,65.4903,66.5603,61568.966676373,0
+NWG.US,D,20080902,000000,67.3163,67.4732,65.3422,65.9503,100591.0441723,0
+NWG.US,D,20080903,000000,64.5762,66.7083,64.2731,66.7083,68978.601625245,0
+NWG.US,D,20080904,000000,63.9682,64.5762,61.3551,62.142,142203.99402348,0
+NWG.US,D,20080905,000000,60.766,62.4471,59.549,62.4471,127540.71644045,0
+NWG.US,D,20080908,000000,67.6214,68.3854,65.1852,67.1692,286508.88454192,0
+NWG.US,D,20080909,000000,69.2985,70.6735,64.7332,64.7332,131763.50839579,0
+NWG.US,D,20080910,000000,66.0362,66.3493,63.6941,65.8803,109664.59714477,0
+NWG.US,D,20080911,000000,61.665,65.4132,61.0411,65.4132,143778.91643165,0
+NWG.US,D,20080912,000000,64.9432,67.4403,64.3201,67.4403,186903.79179466,0
+NWG.US,D,20080915,000000,58.5428,62.2891,58.0739,59.7909,464250.12774864,0
+NWG.US,D,20080916,000000,49.6445,56.0438,49.4884,55.2647,385510.00704501,0
+NWG.US,D,20080917,000000,51.8306,52.6106,46.5224,47.9273,262934.04600552,0
+NWG.US,D,20080918,000000,49.6445,60.1029,43.7112,54.6396,736720.70391712,0
+NWG.US,D,20080919,000000,64.1631,66.8163,58.5428,66.5052,474792.60835134,0
+NWG.US,D,20080922,000000,64.7872,65.5683,58.5428,61.509,113631.40171186,0
+NWG.US,D,20080923,000000,59.6369,59.9469,55.4207,58.0739,163483.94562226,0
+NWG.US,D,20080924,000000,62.6021,62.6021,59.3229,60.26,235075.41851894,0
+NWG.US,D,20080925,000000,63.2271,65.4132,62.2891,65.4132,216014.35760189,0
+NWG.US,D,20080926,000000,59.4799,65.5683,57.3089,62.2891,173654.44455141,0
+NWG.US,D,20080929,000000,49.1756,53.8596,41.683,42.9322,567628.03462033,0
+NWG.US,D,20080930,000000,48.5503,51.2045,47.4573,49.9564,492668.72764702,0
+NWG.US,D,20081001,000000,48.7073,50.8935,46.0542,50.5815,271144.6414934,0
+NWG.US,D,20081002,000000,49.9564,50.2685,46.9904,48.0844,244050.97631936,0
+NWG.US,D,20081003,000000,49.6445,56.6707,45.2722,51.5185,333081.59004039,0
+NWG.US,D,20081006,000000,43.0871,43.3991,37.7789,41.059,601428.36937631,0
+NWG.US,D,20081007,000000,30.9105,32.0035,22.0121,23.2612,1862907.2199884,0
+NWG.US,D,20081008,000000,27.3204,30.2866,23.7291,28.8805,960126.69735466,0
+NWG.US,D,20081009,000000,29.3494,30.2866,23.2612,23.2612,683348.33341833,0
+NWG.US,D,20081010,000000,21.389,24.9782,18.891,22.6361,703560.33763175,0
+NWG.US,D,20081013,000000,19.3569,31.2235,16.7059,30.1295,1828079.935827,0
+NWG.US,D,20081014,000000,19.9819,21.389,17.9528,18.7339,2920775.1019195,0
+NWG.US,D,20081015,000000,19.9819,19.9819,17.9528,19.044,899921.66348127,0
+NWG.US,D,20081016,000000,18.1089,19.044,17.4849,18.1089,1050760.2321044,0
+NWG.US,D,20081017,000000,18.891,19.203,17.4849,18.4229,662041.3831497,0
+NWG.US,D,20081020,000000,20.295,22.7931,20.295,21.543,1350683.4557608,0
+NWG.US,D,20081021,000000,20.763,21.389,19.516,19.8279,530428.86731494,0
+NWG.US,D,20081022,000000,18.1089,18.4229,17.4849,18.1089,806960.24341962,0
+NWG.US,D,20081023,000000,17.7968,17.9528,16.7059,17.4849,579605.44452825,0
+NWG.US,D,20081024,000000,15.1428,17.4849,12.4886,16.0789,619692.46955731,0
+NWG.US,D,20081027,000000,14.8307,15.2988,14.0507,14.0507,428771.87565877,0
+NWG.US,D,20081028,000000,14.6747,15.6107,13.7387,15.2988,327090.88518496,0
+NWG.US,D,20081029,000000,16.3918,17.6418,15.9238,16.7059,389875.7919555,0
+NWG.US,D,20081030,000000,17.1718,17.4849,16.0789,17.1718,208705.71767729,0
+NWG.US,D,20081031,000000,17.0168,17.9528,16.5479,17.3289,264871.95053061,0
+NWG.US,D,20081103,000000,16.5479,17.7968,15.6107,17.7968,256760.35016553,0
+NWG.US,D,20081104,000000,15.2988,17.4849,14.9867,17.4849,633942.76748663,0
+NWG.US,D,20081105,000000,17.1718,17.9528,15.9238,17.4849,513698.69156196,0
+NWG.US,D,20081106,000000,16.3918,16.7059,14.8307,14.8307,469918.8484673,0
+NWG.US,D,20081107,000000,15.2838,15.6908,13.9887,15.0488,2892654.4873402,0
+NWG.US,D,20081110,000000,15.5098,15.5098,14.3867,14.7137,702551.3873398,0
+NWG.US,D,20081111,000000,14.1917,14.3007,12.5676,13.5047,983327.55431605,0
+NWG.US,D,20081112,000000,13.3947,13.5496,12.0686,12.2397,863479.45888253,0
+NWG.US,D,20081113,000000,12.3246,12.7706,11.5136,12.6296,845477.3457942,0
+NWG.US,D,20081114,000000,12.0205,12.4506,11.4276,11.9986,559675.42642218,0
+NWG.US,D,20081117,000000,10.8795,10.9285,10.1865,10.4205,589202.97168604,0
+NWG.US,D,20081118,000000,9.71052,10.1474,9.37376,9.70346,399946.29581112,0
+NWG.US,D,20081119,000000,10.3115,10.5065,9.49169,9.52349,342089.14626433,0
+NWG.US,D,20081120,000000,10.6705,11.0995,9.8125,9.8205,624039.25540383,0
+NWG.US,D,20081121,000000,11.4966,11.5056,10.4365,11.3725,490674.82588075,0
+NWG.US,D,20081124,000000,11.7406,12.2237,11.6694,12.0986,322867.09327889,0
+NWG.US,D,20081125,000000,12.9417,13.2145,12.4586,12.7775,398208.3814331,0
+NWG.US,D,20081126,000000,12.6996,13.1907,12.5676,13.0587,370800.73172815,0
+NWG.US,D,20081128,000000,12.5136,13.7217,12.4735,13.7217,264750.95649164,0
+NWG.US,D,20081201,000000,12.6216,12.9586,11.8656,12.1526,395129.53311898,0
+NWG.US,D,20081202,000000,13.9026,15.1588,13.8938,14.7767,476066.54558816,0
+NWG.US,D,20081203,000000,14.6047,16.1967,14.3707,16.1967,422498.18474525,0
+NWG.US,D,20081204,000000,14.4717,15.6908,14.3787,14.8477,499072.41215614,0
+NWG.US,D,20081205,000000,14.7367,15.2208,14.0967,15.1898,666939.14185139,0
+NWG.US,D,20081208,000000,15.5737,16.3918,15.3478,15.9709,436444.49765104,0
+NWG.US,D,20081209,000000,15.6107,16.3918,15.4317,15.7758,410902.75601824,0
+NWG.US,D,20081210,000000,15.9618,16.0878,15.5017,15.8137,316154.42399254,0
+NWG.US,D,20081211,000000,15.1428,15.6738,14.8307,14.8537,521473.30852924,0
+NWG.US,D,20081212,000000,13.1076,13.6057,12.9806,13.1616,507268.008383,0
+NWG.US,D,20081215,000000,13.3876,13.5427,12.6456,12.7626,441680.23970128,0
+NWG.US,D,20081216,000000,12.7086,13.5746,12.3735,13.5047,390554.7585048,0
+NWG.US,D,20081217,000000,12.5745,12.6696,11.8815,12.3027,373265.61029078,0
+NWG.US,D,20081218,000000,11.4046,11.4665,10.7875,10.8106,673882.7997576,0
+NWG.US,D,20081219,000000,10.2565,10.5375,9.91345,9.91345,498015.46422888,0
+NWG.US,D,20081222,000000,9.85051,10.2185,9.59348,10.1474,628891.01637169,0
+NWG.US,D,20081223,000000,10.0075,10.1075,9.93048,9.97545,254239.47436174,0
+NWG.US,D,20081224,000000,9.76546,9.97545,9.60844,9.88146,128304.67880225,0
+NWG.US,D,20081226,000000,9.76546,10.2795,9.76546,10.1245,172937.47987417,0
+NWG.US,D,20081229,000000,10.6406,11.2256,10.5225,11.0766,474974.59938518,0
+NWG.US,D,20081230,000000,10.9445,11.2886,10.4675,11.1695,705831.22575171,0
+NWG.US,D,20081231,000000,11.3096,12.0906,11.0066,11.8406,342928.10493127,0
+NWG.US,D,20090102,000000,11.4116,12.5606,11.4116,12.3955,441792.23418364,0
+NWG.US,D,20090105,000000,11.6465,12.6776,11.5916,12.6776,438887.37729749,0
+NWG.US,D,20090106,000000,11.8255,12.2937,11.7086,12.0596,586494.10514401,0
+NWG.US,D,20090107,000000,11.7406,11.9266,11.4966,11.5056,458911.39077267,0
+NWG.US,D,20090108,000000,12.2157,12.4107,11.9806,12.3807,506859.02853224,0
+NWG.US,D,20090109,000000,13.0197,13.0827,12.4346,12.6136,281519.13037257,0
+NWG.US,D,20090112,000000,13.0277,13.0667,12.6836,13.0357,750049.04726848,0
+NWG.US,D,20090113,000000,11.6935,11.9106,11.4966,11.6546,334123.53870661,0
+NWG.US,D,20090114,000000,10.4585,10.6936,9.31196,9.60044,555794.61761832,0
+NWG.US,D,20090115,000000,9.90554,9.90554,9.06145,9.44427,533305.72558051,0
+NWG.US,D,20090116,000000,10.2246,10.3115,7.81349,8.46902,1385302.7501692,0
+NWG.US,D,20090120,000000,2.78664,2.91924,2.2324,2.59932,8385765.8577455,0
+NWG.US,D,20090121,000000,2.66953,2.96615,2.55243,2.70864,2848400.6675969,0
+NWG.US,D,20090122,000000,2.72414,2.91924,2.65403,2.75543,1561266.0809684,0
+NWG.US,D,20090123,000000,2.56033,2.77104,2.49782,2.73983,788923.13205556,0
+NWG.US,D,20090126,000000,3.15366,3.34876,2.97394,3.15366,1596311.3543898,0
+NWG.US,D,20090127,000000,3.62188,3.62188,3.41107,3.45018,1400437.0045485,0
+NWG.US,D,20090128,000000,4.43373,5.27676,4.31661,5.01124,4899542.6138087,0
+NWG.US,D,20090129,000000,4.53512,4.76933,4.26971,4.48842,1547218.7730384,0
+NWG.US,D,20090130,000000,5.07375,5.19866,4.62872,4.68343,2094682.8010807,0
+NWG.US,D,20090202,000000,4.58983,4.74573,4.37112,4.53512,1433387.3811794,0
+NWG.US,D,20090203,000000,4.89425,4.90214,4.50382,4.66773,1055332.0068663,0
+NWG.US,D,20090204,000000,4.72233,4.75363,4.49612,4.49612,1701697.1623381,0
+NWG.US,D,20090205,000000,4.97225,5.15185,4.86304,5.06585,1648282.7939085,0
+NWG.US,D,20090206,000000,5.58108,5.73709,5.47967,5.54988,1400812.986025,0
+NWG.US,D,20090209,000000,5.83087,5.83868,5.68247,5.72939,760880.51363368,0
+NWG.US,D,20090210,000000,5.60438,5.68247,5.02685,5.15955,1011622.1603231,0
+NWG.US,D,20090211,000000,5.21416,5.37827,5.10496,5.28455,611326.88170543,0
+NWG.US,D,20090212,000000,5.34697,5.46396,5.19086,5.45616,631839.87109022,0
+NWG.US,D,20090213,000000,4.77714,5.16725,4.74573,4.89425,699089.55789405,0
+NWG.US,D,20090217,000000,4.63642,4.63642,4.46491,4.46491,585284.16475423,0
+NWG.US,D,20090218,000000,4.2464,4.2464,3.70769,3.9808,1379614.0304358,0
+NWG.US,D,20090219,000000,4.70703,4.90984,4.58193,4.60542,728213.12306084,0
+NWG.US,D,20090220,000000,4.26191,4.46491,4.1138,4.32451,1010925.1946606,0
+NWG.US,D,20090223,000000,5.08935,5.15185,4.55063,4.55063,728473.11025203,0
+NWG.US,D,20090224,000000,4.99564,5.47187,4.86304,5.33115,1068442.3609573,0
+NWG.US,D,20090225,000000,5.25326,5.39376,4.86304,5.14386,766164.25331922,0
+NWG.US,D,20090226,000000,6.13551,6.58803,5.97149,6.1118,1457127.2115872,0
+NWG.US,D,20090227,000000,5.30774,5.38596,4.85503,4.85503,830609.07831043,0
+NWG.US,D,20090302,000000,5.06585,5.21416,4.79273,4.87864,732177.92772647,0
+NWG.US,D,20090303,000000,4.94884,4.94884,4.56632,4.71473,628271.04691578,0
+NWG.US,D,20090304,000000,5.00364,5.07375,4.79273,4.98785,524182.17507128,0
+NWG.US,D,20090305,000000,4.83955,4.91756,4.41033,4.48042,907081.3107463,0
+NWG.US,D,20090306,000000,4.44142,4.44142,3.94189,4.23071,994458.00595101,0
+NWG.US,D,20090309,000000,3.91061,4.1292,3.85599,4.0044,659369.51478487,0
+NWG.US,D,20090310,000000,4.47252,4.72233,4.41033,4.70703,584028.22663065,0
+NWG.US,D,20090311,000000,4.73024,4.74573,4.1838,4.50382,847564.24297885,0
+NWG.US,D,20090312,000000,4.33991,4.88634,4.23851,4.86304,557342.54135663,0
+NWG.US,D,20090313,000000,4.78493,4.97225,4.52722,4.85503,666755.15091609,0
+NWG.US,D,20090316,000000,4.98005,5.22196,4.76933,4.76933,583877.23406962,0
+NWG.US,D,20090317,000000,4.81604,4.98785,4.68343,4.98785,296904.37238651,0
+NWG.US,D,20090318,000000,5.05025,5.54988,4.95665,5.46396,657712.59641641,0
+NWG.US,D,20090319,000000,6.0495,6.0495,5.32346,5.37827,1035026.0072839,0
+NWG.US,D,20090320,000000,5.58888,5.58888,5.19086,5.24545,445504.05131323,0
+NWG.US,D,20090323,000000,5.69037,6.0417,5.57327,5.96369,645286.20862834,0
+NWG.US,D,20090324,000000,5.90099,5.97909,5.58108,5.59667,740100.53740258,0
+NWG.US,D,20090325,000000,5.64358,5.86989,5.28455,5.63568,489533.88209172,0
+NWG.US,D,20090326,000000,5.75288,6.1431,5.73709,6.0026,870640.10609832,0
+NWG.US,D,20090327,000000,6.0338,6.11959,5.72939,5.83868,420458.28524515,0
+NWG.US,D,20090330,000000,5.29227,5.31566,5.02685,5.15955,387328.9174326,0
+NWG.US,D,20090331,000000,5.30006,5.69818,5.28455,5.52647,403587.11643849,0
+NWG.US,D,20090401,000000,5.59667,5.79178,5.54207,5.73709,519725.39464386,0
+NWG.US,D,20090402,000000,6.24471,6.58803,6.23691,6.36161,548628.97064887,0
+NWG.US,D,20090403,000000,7.20465,7.41536,6.75203,7.35286,987899.32907796,0
+NWG.US,D,20090406,000000,6.90805,7.04865,6.79094,6.93155,707781.12968563,0
+NWG.US,D,20090407,000000,6.42411,6.43972,6.0026,6.026,1294578.2199025,0
+NWG.US,D,20090408,000000,6.0806,6.12739,5.90888,6.1118,382889.13616768,0
+NWG.US,D,20090409,000000,6.59583,6.86894,6.54132,6.83783,853008.97473278,0
+NWG.US,D,20090413,000000,6.86894,7.36867,6.83783,7.28276,575531.64523247,0
+NWG.US,D,20090414,000000,6.86123,7.00955,6.54903,6.65052,1289999.4454853,0
+NWG.US,D,20090415,000000,6.55683,6.91585,6.27571,6.86894,1048122.3620647,0
+NWG.US,D,20090416,000000,6.97044,7.07185,6.69723,6.90805,709144.06253789,0
+NWG.US,D,20090417,000000,7.41536,7.81349,7.34516,7.66518,1625269.9276853,0
+NWG.US,D,20090420,000000,7.44667,7.48577,6.95485,7.01735,955226.93875149,0
+NWG.US,D,20090421,000000,6.86894,7.29046,6.80663,7.23586,885544.37180855,0
+NWG.US,D,20090422,000000,7.03295,7.34516,6.96264,6.99395,881108.59034658,0
+NWG.US,D,20090423,000000,7.23586,7.46217,7.11105,7.40756,572622.78854335,0
+NWG.US,D,20090424,000000,7.15775,7.79788,7.10324,7.79788,866033.3330606,0
+NWG.US,D,20090427,000000,7.76659,7.94549,7.55578,7.61868,747181.18855951,0
+NWG.US,D,20090428,000000,7.50938,7.62568,7.41536,7.49367,738966.59326869,0
+NWG.US,D,20090429,000000,8.51672,8.69504,8.32851,8.43032,791127.02347624,0
+NWG.US,D,20090430,000000,9.53252,9.85747,9.33706,9.5535,1471425.5071518,0
+NWG.US,D,20090501,000000,10.1245,10.5375,9.95945,10.4125,1050762.2320059,0
+NWG.US,D,20090504,000000,10.9125,11.5986,10.7726,11.5136,1854155.6511525,0
+NWG.US,D,20090505,000000,11.6757,11.6757,11.3185,11.4596,1897372.5219832,0
+NWG.US,D,20090506,000000,11.3725,11.4896,10.6786,11.3025,2235781.8495415,0
+NWG.US,D,20090507,000000,10.7406,11.1695,9.64852,9.75746,3422111.4025404,0
+NWG.US,D,20090508,000000,11.1936,11.7406,10.9445,11.5916,1856107.554988,0
+NWG.US,D,20090511,000000,10.9585,11.2635,10.8106,10.9045,1198042.9759128,0
+NWG.US,D,20090512,000000,10.6786,10.7726,10.1245,10.4445,1050570.2414648,0
+NWG.US,D,20090513,000000,9.25695,9.60044,8.95285,9.02325,1715203.4969204,0
+NWG.US,D,20090514,000000,9.41436,9.77252,9.35836,9.67947,1203581.7030357,0
+NWG.US,D,20090515,000000,9.62443,9.71052,9.26656,9.39887,780245.55957428,0
+NWG.US,D,20090518,000000,9.78851,10.2634,9.71052,10.2415,757276.69118351,0
+NWG.US,D,20090519,000000,10.3655,10.6705,10.2415,10.4585,729433.06295795,0
+NWG.US,D,20090520,000000,10.4745,10.5915,10.0695,10.2565,915607.89066655,0
+NWG.US,D,20090521,000000,9.96651,10.1245,9.8205,10.0075,582346.30949381,0
+NWG.US,D,20090522,000000,10.2105,10.3815,10.0615,10.0775,351876.66406184,0
+NWG.US,D,20090526,000000,9.80347,10.2246,9.76546,10.1165,486710.02121512,0
+NWG.US,D,20090527,000000,10.1075,10.1474,9.62443,9.64146,537387.52448217,0
+NWG.US,D,20090528,000000,9.65445,9.71851,9.31196,9.57645,584207.21781228,0
+NWG.US,D,20090529,000000,9.73451,9.89849,9.63243,9.89849,316028.43019989,0
+NWG.US,D,20090601,000000,10.4125,10.4585,10.1474,10.2335,612690.81450845,0
+NWG.US,D,20090602,000000,10.0695,10.1695,9.91345,10.1165,547824.01030692,0
+NWG.US,D,20090603,000000,9.43759,9.45293,9.19506,9.32745,711309.95583065,0
+NWG.US,D,20090604,000000,9.51446,9.60044,9.39026,9.60044,430268.80190958,0
+NWG.US,D,20090605,000000,9.53845,9.57043,9.20375,9.36605,589347.96454266,0
+NWG.US,D,20090608,000000,9.03164,9.08624,8.82114,8.92935,521295.31729834,0
+NWG.US,D,20090609,000000,9.28206,9.42113,9.24245,9.39026,407088.94391365,0
+NWG.US,D,20090610,000000,9.82746,9.84345,9.39887,9.66348,428583.88492053,0
+NWG.US,D,20090611,000000,10.3115,10.5065,10.2485,10.3275,857623.74737638,0
+NWG.US,D,20090612,000000,10.4445,10.5065,10.2714,10.4125,323969.03898923,0
+NWG.US,D,20090615,000000,10.0695,10.0835,9.63243,9.74147,491213.79932711,0
+NWG.US,D,20090616,000000,10.0835,10.2014,9.60044,9.72444,380033.27686756,0
+NWG.US,D,20090617,000000,9.65445,9.68643,9.32745,9.53252,488964.91012331,0
+NWG.US,D,20090618,000000,9.57043,9.82746,9.54644,9.79547,299940.222819,0
+NWG.US,D,20090619,000000,9.75746,9.86547,9.5535,9.5535,218741.22325716,0
+NWG.US,D,20090622,000000,9.37376,9.48388,9.06145,9.10995,385975.98408768,0
+NWG.US,D,20090623,000000,9.12525,9.21056,8.96035,9.14915,453756.64473198,0
+NWG.US,D,20090624,000000,9.25695,9.42988,8.93884,9.12525,375287.51067763,0
+NWG.US,D,20090625,000000,9.31196,9.52349,9.24916,9.51446,446255.01431547,0
+NWG.US,D,20090626,000000,9.75746,9.98354,9.70346,9.97545,403735.10914732,0
+NWG.US,D,20090629,000000,10.2246,10.2485,9.98354,10.1245,293549.53766944,0
+NWG.US,D,20090630,000000,10.1245,10.1474,9.82746,9.96651,474945.60081385,0
+NWG.US,D,20090701,000000,10.1405,10.2415,10.0215,10.0475,267719.81022486,0
+NWG.US,D,20090702,000000,9.85747,9.85747,9.53845,9.54644,201914.05228285,0
+NWG.US,D,20090706,000000,9.56244,9.67044,9.21056,9.63243,787001.22674224,0
+NWG.US,D,20090707,000000,9.62443,9.63243,9.28206,9.28876,224178.95535594,0
+NWG.US,D,20090708,000000,9.26656,9.27336,8.65612,8.93884,411409.73104106,0
+NWG.US,D,20090709,000000,9.17866,9.20375,8.98484,9.04575,219260.19768881,0
+NWG.US,D,20090710,000000,9.16435,9.28206,8.97635,9.10235,278433.28240331,0
+NWG.US,D,20090713,000000,9.27336,9.36605,9.10995,9.36605,293808.52490989,0
+NWG.US,D,20090714,000000,9.46845,9.52349,9.30327,9.39026,199466.17288274,0
+NWG.US,D,20090715,000000,9.75746,9.95249,9.69546,9.89849,309060.77347603,0
+NWG.US,D,20090716,000000,9.80347,10.0525,9.71851,9.99153,276689.36832087,0
+NWG.US,D,20090717,000000,9.86547,9.93048,9.71851,9.87346,203116.99301746,0
+NWG.US,D,20090720,000000,10.2335,10.3345,10.1785,10.2415,260467.16754145,0
+NWG.US,D,20090721,000000,10.5765,10.5765,10.0145,10.2964,263136.03605408,0
+NWG.US,D,20090722,000000,10.1695,10.4445,10.1325,10.2634,201634.06607697,0
+NWG.US,D,20090723,000000,10.3815,10.7965,10.3815,10.7406,363735.07983225,0
+NWG.US,D,20090724,000000,10.8585,10.9835,10.6465,10.8726,311753.64080631,0
+NWG.US,D,20090727,000000,11.1146,11.3956,11.0916,11.2016,392598.65780784,0
+NWG.US,D,20090728,000000,10.8665,11.0066,10.6705,11.0066,384391.06217216,0
+NWG.US,D,20090729,000000,11.2016,11.2635,11.0535,11.1556,265393.92481446,0
+NWG.US,D,20090730,000000,11.4736,11.6226,11.3956,11.4816,226811.8256421,0
+NWG.US,D,20090731,000000,11.5225,11.6694,11.4116,11.5686,1056401.9541532,0
+NWG.US,D,20090803,000000,12.4976,12.5516,12.1706,12.4886,775271.8046167,0
+NWG.US,D,20090804,000000,12.3326,12.6066,12.1216,12.4806,358141.35541874,0
+NWG.US,D,20090805,000000,13.3086,13.3396,12.7467,13.2616,760362.53915277,0
+NWG.US,D,20090806,000000,14.1917,14.4397,13.8627,14.2757,1123949.6262763,0
+NWG.US,D,20090807,000000,12.5036,13.2616,12.1526,12.5036,2419937.7767154,0
+NWG.US,D,20090810,000000,11.6146,11.9035,11.4896,11.6465,1454767.3278517,0
+NWG.US,D,20090811,000000,11.2016,11.3185,10.9506,11.0686,687687.11965896,0
+NWG.US,D,20090812,000000,11.5836,11.8175,11.5686,11.7545,530427.8673642,0
+NWG.US,D,20090813,000000,12.0205,12.3177,11.8026,12.3177,393287.62386448,0
+NWG.US,D,20090814,000000,12.2076,12.2477,11.8576,12.2477,316733.3954683,0
+NWG.US,D,20090817,000000,11.5526,11.6066,11.4116,11.5366,356959.41364957,0
+NWG.US,D,20090818,000000,11.7545,12.0056,11.6615,11.9806,236029.37152046,0
+NWG.US,D,20090819,000000,11.7775,12.0826,11.7326,11.9106,270967.65021326,0
+NWG.US,D,20090820,000000,12.2477,12.3646,12.1706,12.3487,444497.10092274,0
+NWG.US,D,20090821,000000,12.5906,12.7086,12.4735,12.6066,441403.25334759,0
+NWG.US,D,20090824,000000,13.2616,13.3556,12.9177,13.1677,610439.92540319,0
+NWG.US,D,20090825,000000,13.7858,13.8786,13.4578,13.6826,611983.84933856,0
+NWG.US,D,20090826,000000,14.0186,14.4397,13.9946,14.3927,883985.44861215,0
+NWG.US,D,20090827,000000,14.4168,14.5578,13.9327,14.4807,879489.67010606,0
+NWG.US,D,20090828,000000,14.7607,14.8537,14.5257,14.6278,456176.52551151,0
+NWG.US,D,20090831,000000,14.3548,14.4958,14.0186,14.4017,358885.31876584,0
+NWG.US,D,20090901,000000,14.0807,14.5097,13.6057,13.7387,618531.52675358,0
+NWG.US,D,20090902,000000,13.2145,13.5657,13.1987,13.4795,424482.08700416,0
+NWG.US,D,20090903,000000,14.1597,14.2447,13.9887,14.2447,298276.30479539,0
+NWG.US,D,20090904,000000,14.2447,14.4248,14.0807,14.4248,326789.90001363,0
+NWG.US,D,20090908,000000,14.7688,14.7837,14.3468,14.3927,353240.59686485,0
+NWG.US,D,20090909,000000,14.6047,14.8307,14.5507,14.7917,217496.28459166,0
+NWG.US,D,20090910,000000,14.5647,14.7607,14.4397,14.7537,312556.6012468,0
+NWG.US,D,20090911,000000,14.7367,14.7688,14.4557,14.4647,364678.03337566,0
+NWG.US,D,20090914,000000,14.2447,14.5187,14.2056,14.3867,361569.1865395,0
+NWG.US,D,20090915,000000,14.5887,14.6587,14.2547,14.6278,473217.68594317,0
+NWG.US,D,20090916,000000,14.5647,14.7998,14.4248,14.6987,593122.77856857,0
+NWG.US,D,20090917,000000,14.5338,14.6987,14.3077,14.4557,400206.28300231,0
+NWG.US,D,20090918,000000,14.3787,14.4327,14.2697,14.3548,279521.22880336,0
+NWG.US,D,20090921,000000,13.3556,13.7067,13.2696,13.5967,657489.60740242,0
+NWG.US,D,20090922,000000,13.6918,13.7697,13.6217,13.7387,298407.29834173,0
+NWG.US,D,20090923,000000,13.4947,13.7217,13.2926,13.3086,555059.65382786,0
+NWG.US,D,20090924,000000,13.3876,13.4657,12.9016,13.0197,490732.82302339,0
+NWG.US,D,20090925,000000,13.0026,13.1076,12.8556,12.9497,319851.24186111,0
+NWG.US,D,20090928,000000,12.6536,12.9886,12.6536,12.9806,325376.9696246,0
+NWG.US,D,20090929,000000,13.1766,13.2145,12.9417,13.0197,300084.21572489,0
+NWG.US,D,20090930,000000,13.4496,13.4496,12.9117,13.2466,379136.32105794,0
+NWG.US,D,20091001,000000,12.9016,12.9257,12.4886,12.4886,508806.93256468,0
+NWG.US,D,20091002,000000,11.5765,12.0136,11.5596,11.6376,1196960.0292663,0
+NWG.US,D,20091005,000000,12.0686,12.3405,11.9657,12.2786,428978.86546099,0
+NWG.US,D,20091006,000000,12.3405,12.5676,12.2937,12.4416,512507.75023617,0
+NWG.US,D,20091007,000000,12.5366,12.5906,12.3106,12.4275,380248.26627565,0
+NWG.US,D,20091008,000000,12.3246,12.4655,12.2076,12.3027,266778.85658291,0
+NWG.US,D,20091009,000000,12.1306,12.2076,12.0056,12.1156,391439.71490558,0
+NWG.US,D,20091012,000000,12.0056,12.0596,11.8656,11.9516,321869.14244501,0
+NWG.US,D,20091013,000000,11.9106,11.9736,11.7004,11.7235,425981.01315644,0
+NWG.US,D,20091014,000000,12.0356,12.3177,11.9426,12.2937,562724.27621423,0
+NWG.US,D,20091015,000000,12.3106,12.4506,12.2397,12.3866,352547.63100526,0
+NWG.US,D,20091016,000000,12.2326,12.3866,11.9986,12.0686,262818.05172023,0
+NWG.US,D,20091019,000000,12.0526,12.1056,11.8815,11.9516,229160.70991941,0
+NWG.US,D,20091020,000000,11.9806,12.0756,11.8346,11.8815,226638.83416488,0
+NWG.US,D,20091021,000000,11.8956,12.0596,11.5836,11.6146,353296.59410602,0
+NWG.US,D,20091022,000000,11.7406,12.0986,11.6846,12.0756,484419.13408046,0
+NWG.US,D,20091023,000000,12.1056,12.1916,11.8346,11.9657,273826.50936559,0
+NWG.US,D,20091026,000000,11.7086,11.7775,11.2556,11.2556,600024.4385439,0
+NWG.US,D,20091027,000000,10.9895,11.1146,10.3185,10.3345,1382531.8866816,0
+NWG.US,D,20091028,000000,10.3345,10.4295,10.1075,10.1165,543540.22135672,0
+NWG.US,D,20091029,000000,11.2324,11.3725,11.0445,11.3506,538728.45841827,0
+NWG.US,D,20091030,000000,11.0995,11.1695,10.5856,10.6555,403273.1319076,0
+NWG.US,D,20091102,000000,9.74843,10.0615,9.62443,9.87346,973532.03691261,0
+NWG.US,D,20091103,000000,8.88294,9.44427,8.69504,9.33706,1472694.4446349,0
+NWG.US,D,20091104,000000,9.57645,9.60844,9.22695,9.27336,455284.56945558,0
+NWG.US,D,20091105,000000,9.17204,9.28876,9.06145,9.27336,493639.67981104,0
+NWG.US,D,20091106,000000,9.57043,9.86547,9.36605,9.68643,954296.98456757,0
+NWG.US,D,20091109,000000,10.3425,10.6465,10.2415,10.5536,652056.87505733,0
+NWG.US,D,20091110,000000,10.3185,10.3745,10.1695,10.2565,460065.33392126,0
+NWG.US,D,20091111,000000,9.94449,10.1245,9.88946,9.91345,397516.41552424,0
+NWG.US,D,20091112,000000,9.63243,9.79547,9.59348,9.63243,291044.66107742,0
+NWG.US,D,20091113,000000,9.61747,9.89849,9.52349,9.80347,270010.69735953,0
+NWG.US,D,20091116,000000,9.71052,9.93048,9.70346,9.87346,371242.70995317,0
+NWG.US,D,20091117,000000,9.95249,10.0525,9.8205,10.0294,251191.62452043,0
+NWG.US,D,20091118,000000,9.87346,9.87346,9.59348,9.61747,414606.57354195,0
+NWG.US,D,20091119,000000,9.49169,9.53845,9.42113,9.45293,251884.59038001,0
+NWG.US,D,20091120,000000,9.28876,9.39887,9.25695,9.35836,242530.05125091,0
+NWG.US,D,20091123,000000,9.75746,9.88946,9.71052,9.76546,276029.40083554,0
+NWG.US,D,20091124,000000,9.62443,9.62443,9.42113,9.48388,221267.09881464,0
+NWG.US,D,20091125,000000,9.40667,9.45293,9.36605,9.39026,189308.67331316,0
+NWG.US,D,20091127,000000,8.81224,9.12525,8.81224,8.96035,1184622.6370937,0
+NWG.US,D,20091130,000000,8.72754,8.85914,8.51672,8.68004,588996.98183456,0
+NWG.US,D,20091201,000000,8.86704,8.98484,8.77353,8.92184,342191.14123933,0
+NWG.US,D,20091202,000000,8.51672,8.83613,8.45322,8.79732,534800.65192985,0
+NWG.US,D,20091203,000000,8.93884,9.17204,8.91474,8.92184,401482.2201406,0
+NWG.US,D,20091204,000000,9.17204,9.17204,8.82823,8.96884,353189.59937735,0
+NWG.US,D,20091207,000000,8.52372,8.62523,8.43731,8.45322,622886.31220597,0
+NWG.US,D,20091208,000000,7.82179,7.92329,7.70437,7.79018,1392874.3771371,0
+NWG.US,D,20091209,000000,7.81349,7.83648,7.62568,7.78238,589093.9770559,0
+NWG.US,D,20091210,000000,8.1646,8.1802,7.89958,7.94549,476017.54800214,0
+NWG.US,D,20091211,000000,7.9619,7.9775,7.74297,7.82179,257483.31454719,0
+NWG.US,D,20091214,000000,7.92329,8.0169,7.80609,7.99319,437792.43124227,0
+NWG.US,D,20091215,000000,8.0553,8.1407,8.0013,8.03169,327606.85976439,0
+NWG.US,D,20091216,000000,7.99319,8.1564,7.96939,8.0553,242588.04839355,0
+NWG.US,D,20091217,000000,7.86028,7.86028,7.68868,7.69657,374004.57388419,0
+NWG.US,D,20091218,000000,7.61868,7.66518,7.52516,7.62568,342829.10980848,0
+NWG.US,D,20091221,000000,7.53997,7.60297,7.49367,7.54777,374777.5358026,0
+NWG.US,D,20091222,000000,7.40756,7.41536,7.26705,7.30627,660714.4485239,0
+NWG.US,D,20091223,000000,7.22806,7.22806,7.07986,7.15775,446191.01746841,0
+NWG.US,D,20091224,000000,7.25926,7.40756,7.25926,7.40756,195984.34442229,0
+NWG.US,D,20091228,000000,7.48577,7.48577,7.32175,7.43887,261103.13620912,0
+NWG.US,D,20091229,000000,7.49367,7.51717,7.41536,7.42326,180538.1054135,0
+NWG.US,D,20091230,000000,7.24375,7.43887,7.24375,7.41536,298274.30489392,0
+NWG.US,D,20091231,000000,7.46217,7.49367,7.32175,7.32946,255146.4296787,0
+NWG.US,D,20100104,000000,8.0169,8.1564,7.99319,8.1407,787755.18959668,0
+NWG.US,D,20100105,000000,8.78854,8.99234,8.1407,8.99234,1428329.6303601,0
+NWG.US,D,20100106,000000,9.16435,9.33706,9.06995,9.31196,1049273.305361,0
+NWG.US,D,20100107,000000,9.08624,9.12525,8.95285,9.09285,602276.32759988,0
+NWG.US,D,20100108,000000,8.92935,8.94443,8.70373,8.87503,604446.22069557,0
+NWG.US,D,20100111,000000,8.75763,8.88294,8.71083,8.81224,251661.60136604,0
+NWG.US,D,20100112,000000,8.75763,8.86704,8.67212,8.69504,470606.81457321,0
+NWG.US,D,20100113,000000,9.06145,9.25695,8.98484,9.21056,963075.55207315,0
+NWG.US,D,20100114,000000,9.17204,9.30327,9.16435,9.22695,546595.07085319,0
+NWG.US,D,20100115,000000,9.54644,9.59348,9.28876,9.46845,843253.45535879,0
+NWG.US,D,20100119,000000,9.75746,9.98354,9.71052,9.94449,698001.611494,0
+NWG.US,D,20100120,000000,9.77252,9.79547,9.62443,9.75746,365879.97415954,0
+NWG.US,D,20100121,000000,9.42988,9.45293,8.86704,8.90584,750607.01977878,0
+NWG.US,D,20100122,000000,8.64023,8.79732,8.43032,8.47712,801057.53422891,0
+NWG.US,D,20100125,000000,8.98484,9.05515,8.86704,8.98484,997675.84741742,0
+NWG.US,D,20100126,000000,8.78854,8.88294,8.65612,8.65612,252977.53653375,0
+NWG.US,D,20100127,000000,8.41431,8.53172,8.29751,8.51672,617633.57099324,0
+NWG.US,D,20100128,000000,8.58652,8.58652,8.1957,8.2195,1196405.0566082,0
+NWG.US,D,20100129,000000,8.1802,8.28191,7.9619,7.96939,398025.39044854,0
+NWG.US,D,20100201,000000,8.32131,8.72754,8.32131,8.66414,505021.11908068,0
+NWG.US,D,20100202,000000,8.99965,9.07765,8.95285,9.06995,326153.93134595,0
+NWG.US,D,20100203,000000,8.91474,8.99234,8.69504,8.80533,207752.7646265,0
+NWG.US,D,20100204,000000,8.35171,8.37541,8.03989,8.1802,1312384.3426466,0
+NWG.US,D,20100205,000000,8.1178,8.1646,7.76659,8.0169,629986.96237762,0
+NWG.US,D,20100208,000000,7.81349,7.89958,7.70437,7.72018,1142384.7180329,0
+NWG.US,D,20100209,000000,8.0169,8.1023,7.69657,7.9619,744261.33241232,0
+NWG.US,D,20100210,000000,7.99319,8.0949,7.85198,8.0013,450737.79346199,0
+NWG.US,D,20100211,000000,7.79018,7.94549,7.69657,7.92998,452479.70764296,0
+NWG.US,D,20100212,000000,7.65718,7.80609,7.58727,7.80609,381044.22706097,0
+NWG.US,D,20100216,000000,8.1178,8.33591,8.03989,8.30571,450539.8032164,0
+NWG.US,D,20100217,000000,8.39951,8.43032,8.2342,8.32851,323000.08672669,0
+NWG.US,D,20100218,000000,8.1802,8.30571,8.1646,8.2902,242625.04657077,0
+NWG.US,D,20100219,000000,8.2121,8.39151,8.2121,8.37541,175367.36016103,0
+NWG.US,D,20100222,000000,8.73472,8.74172,8.64821,8.71083,387757.89629805,0
+NWG.US,D,20100223,000000,8.75763,8.75763,8.56262,8.58652,382833.13892651,0
+NWG.US,D,20100224,000000,8.68004,8.74963,8.62523,8.68793,156886.27067047,0
+NWG.US,D,20100225,000000,8.92184,9.31196,8.81224,9.29556,998088.82707106,0
+NWG.US,D,20100226,000000,8.90584,9.03914,8.86704,9.00815,733482.86343608,0
+NWG.US,D,20100301,000000,8.49291,8.69504,8.43032,8.54673,665510.21225059,0
+NWG.US,D,20100302,000000,8.87503,8.89873,8.73472,8.76563,602896.29705578,0
+NWG.US,D,20100303,000000,8.88294,8.97635,8.79732,8.82823,1394654.289446,0
+NWG.US,D,20100304,000000,9.21925,9.28876,9.15575,9.22695,676745.65871287,0
+NWG.US,D,20100305,000000,9.50034,9.53252,9.31196,9.4598,1622292.0743955,0
+NWG.US,D,20100308,000000,9.42113,9.4598,9.21925,9.24245,402592.16545683,0
+NWG.US,D,20100309,000000,9.02325,9.67947,8.99965,9.15575,1581371.0904532,0
+NWG.US,D,20100310,000000,9.35156,9.46845,9.32745,9.39026,532620.75932681,0
+NWG.US,D,20100311,000000,9.45293,9.66348,9.39887,9.61747,654052.77672507,0
+NWG.US,D,20100312,000000,10.0294,10.2014,9.97545,10.0615,623224.29555452,0
+NWG.US,D,20100315,000000,10.1865,10.2485,9.97545,10.1165,591886.8394597,0
+NWG.US,D,20100316,000000,10.1785,10.3425,10.1245,10.3035,572326.80312571,0
+NWG.US,D,20100317,000000,10.5065,10.5465,10.3275,10.3745,620790.41546471,0
+NWG.US,D,20100318,000000,10.1865,10.1945,9.95945,10.0615,589873.93862945,0
+NWG.US,D,20100319,000000,10.4365,10.4996,10.2185,10.2565,1089851.3062012,0
+NWG.US,D,20100322,000000,10.2335,10.4745,10.2185,10.4585,625420.18736932,0
+NWG.US,D,20100323,000000,10.3425,10.4365,10.2964,10.4205,507328.00542711,0
+NWG.US,D,20100324,000000,10.4205,10.5135,10.2964,10.3425,341034.19823855,0
+NWG.US,D,20100325,000000,10.5856,10.7576,10.3115,10.3815,2202415.4934046,0
+NWG.US,D,20100326,000000,10.5616,10.6705,10.5225,10.6236,1008558.3112702,0
+NWG.US,D,20100329,000000,10.4505,10.5135,10.3275,10.4825,463990.14055746,0
+NWG.US,D,20100330,000000,10.3115,10.3585,10.1325,10.2714,350167.74825515,0
+NWG.US,D,20100331,000000,10.2335,10.4825,10.1945,10.3345,314719.49468733,0
+NWG.US,D,20100401,000000,10.6165,10.8035,10.5915,10.7486,527155.02860743,0
+NWG.US,D,20100405,000000,10.7875,10.9445,10.7875,10.9285,295227.45500334,0
+NWG.US,D,20100406,000000,10.6616,10.8505,10.6316,10.7965,496197.55379204,0
+NWG.US,D,20100407,000000,10.6465,10.8035,10.5915,10.6705,500760.3289974,0
+NWG.US,D,20100408,000000,10.4745,10.5675,10.4044,10.5675,652061.874811,0
+NWG.US,D,20100409,000000,10.6936,10.7406,10.6555,10.7095,270454.67548602,0
+NWG.US,D,20100412,000000,10.8035,10.8505,10.7576,10.7795,258105.28390457,0
+NWG.US,D,20100413,000000,10.8266,10.8266,10.7175,10.7726,279608.22451733,0
+NWG.US,D,20100414,000000,10.8335,11.1235,10.8106,11.0995,1040273.7487429,0
+NWG.US,D,20100415,000000,11.0294,11.2165,10.9975,11.1556,2415359.0022983,0
+NWG.US,D,20100416,000000,11.9106,12.0056,11.3185,11.7486,4176954.2136341,0
+NWG.US,D,20100419,000000,11.8956,12.1997,11.8095,12.1846,1356633.1626362,0
+NWG.US,D,20100420,000000,12.5745,12.8016,12.4107,12.8016,1191711.2878564,0
+NWG.US,D,20100421,000000,12.7146,13.1287,12.7146,13.0197,1014555.01583,0
+NWG.US,D,20100422,000000,12.8406,13.2386,12.7236,13.2386,1006200.4274363,0
+NWG.US,D,20100423,000000,13.2787,13.5047,13.2297,13.5047,798980.63655161,0
+NWG.US,D,20100426,000000,13.9406,14.0507,13.6677,13.8547,1813319.6630226,0
+NWG.US,D,20100427,000000,13.4795,13.7217,12.9117,13.1127,1703517.0726764,0
+NWG.US,D,20100428,000000,13.1836,13.2145,12.7236,13.0277,1134695.0968782,0
+NWG.US,D,20100429,000000,13.0747,13.6826,13.0747,13.6366,954609.96914778,0
+NWG.US,D,20100430,000000,13.1287,13.1836,12.7146,12.7626,1083653.6115434,0
+NWG.US,D,20100503,000000,12.8957,13.2386,12.8957,13.1447,675297.7300481,0
+NWG.US,D,20100504,000000,12.4976,12.5036,11.9266,12.0296,1220588.8651425,0
+NWG.US,D,20100505,000000,11.7486,12.1526,11.6935,11.8406,1008346.3217143,0
+NWG.US,D,20100506,000000,11.4816,11.5765,10.1474,10.8106,1672190.6160398,0
+NWG.US,D,20100507,000000,10.1945,10.6936,9.99153,10.3585,1991926.8635664,0
+NWG.US,D,20100510,000000,12.0136,12.2477,11.7406,11.9266,2027751.0986106,0
+NWG.US,D,20100511,000000,11.2476,11.7775,11.2096,11.5366,1780798.2652572,0
+NWG.US,D,20100512,000000,11.2395,11.3876,11.1695,11.2946,1030865.2122742,0
+NWG.US,D,20100513,000000,11.1146,11.3645,11.0607,11.1476,679350.53037843,0
+NWG.US,D,20100514,000000,10.8895,10.9125,10.5616,10.7406,939162.73018822,0
+NWG.US,D,20100517,000000,10.6616,10.7625,10.2964,10.6786,498138.45816933,0
+NWG.US,D,20100518,000000,10.8335,10.8665,10.2335,10.3115,3335284.6802401,0
+NWG.US,D,20100519,000000,10.3035,10.4205,9.96651,10.3275,682790.36090801,0
+NWG.US,D,20100520,000000,9.88146,10.1075,9.64852,9.83649,1003010.5845904,0
+NWG.US,D,20100521,000000,9.53845,10.3185,9.50749,10.2105,1028002.3533189,0
+NWG.US,D,20100524,000000,10.0835,10.3275,9.99953,10.0294,421940.21223493,0
+NWG.US,D,20100525,000000,9.51446,9.86547,9.40667,9.83649,1189795.3822476,0
+NWG.US,D,20100526,000000,10.1165,10.2565,9.42988,9.99953,940019.68796841,0
+NWG.US,D,20100527,000000,10.4675,10.7875,10.2795,10.7875,897823.76683853,0
+NWG.US,D,20100528,000000,10.7625,10.7625,10.3965,10.4585,598605.50845044,0
+NWG.US,D,20100601,000000,10.3815,10.7965,10.3815,10.4505,615543.67395637,0
+NWG.US,D,20100602,000000,10.2714,10.5135,10.1695,10.4825,447135.9709133,0
+NWG.US,D,20100603,000000,10.5856,10.6705,10.2714,10.4205,353734.5725281,0
+NWG.US,D,20100604,000000,9.91345,10.0475,9.59348,9.67044,701816.42354932,0
+NWG.US,D,20100607,000000,9.85051,9.97545,9.54644,9.5535,396676.45690656,0
+NWG.US,D,20100608,000000,9.51446,9.57043,9.15575,9.51446,602195.33159032,0
+NWG.US,D,20100609,000000,9.52349,9.62443,9.24916,9.29556,573508.74489488,0
+NWG.US,D,20100610,000000,9.71851,9.95249,9.68643,9.9365,442607.19403295,0
+NWG.US,D,20100611,000000,9.67044,9.71851,9.53252,9.70346,644827.23124081,0
+NWG.US,D,20100614,000000,9.90554,10.0145,9.75746,9.78145,434698.58366714,0
+NWG.US,D,20100615,000000,10.1474,10.4125,10.0215,10.3965,627113.10396426,0
+NWG.US,D,20100616,000000,10.4585,10.5675,10.3035,10.4125,589330.96538016,0
+NWG.US,D,20100617,000000,10.7795,10.8335,10.6555,10.7965,664170.27826524,0
+NWG.US,D,20100618,000000,10.8335,10.8895,10.7486,10.8266,261990.09251136,0
+NWG.US,D,20100621,000000,10.7965,10.8266,10.5065,10.6165,450660.79725537,0
+NWG.US,D,20100622,000000,10.8176,10.9665,10.6236,10.6555,331382.67374103,0
+NWG.US,D,20100623,000000,11.0916,11.0995,10.7486,10.8585,417701.42106782,0
+NWG.US,D,20100624,000000,10.8035,10.8335,10.5135,10.5915,543562.22027291,0
+NWG.US,D,20100625,000000,10.5135,10.6705,10.3275,10.5765,336794.4071207,0
+NWG.US,D,20100628,000000,10.1405,10.2875,10.0375,10.2246,451362.76267158,0
+NWG.US,D,20100629,000000,9.99153,10.0145,9.66348,9.74843,353798.56937516,0
+NWG.US,D,20100630,000000,9.75746,9.9365,9.42113,9.44427,382068.17661397,0
+NWG.US,D,20100701,000000,9.54644,9.59348,9.28206,9.50749,533440.71892978,0
+NWG.US,D,20100702,000000,9.56244,9.60044,9.36605,9.47522,361923.1690998,0
+NWG.US,D,20100706,000000,9.69546,9.74147,9.42988,9.53845,398222.38074339,0
+NWG.US,D,20100707,000000,9.8205,10.4044,9.80347,10.4044,473646.66480865,0
+NWG.US,D,20100708,000000,10.5996,10.6236,10.3815,10.5915,464410.1198663,0
+NWG.US,D,20100709,000000,10.3655,10.5915,10.3425,10.5856,304688.98886113,0
+NWG.US,D,20100712,000000,10.3895,10.6165,10.3895,10.5996,237308.30851096,0
+NWG.US,D,20100713,000000,10.8266,11.0607,10.8106,10.9895,386619.95236124,0
+NWG.US,D,20100714,000000,10.8106,11.0445,10.8106,11.0294,229091.71331867,0
+NWG.US,D,20100715,000000,11.0766,11.0766,10.7095,11.0445,434016.61726563,0
+NWG.US,D,20100716,000000,10.6406,10.6705,10.2875,10.3115,431975.71781481,0
+NWG.US,D,20100719,000000,10.5375,10.6316,10.2714,10.4125,268754.75923595,0
+NWG.US,D,20100720,000000,10.2335,10.7406,10.2185,10.7175,354132.55292077,0
+NWG.US,D,20100721,000000,10.7875,10.8585,10.4745,10.5295,458087.43136674,0
+NWG.US,D,20100722,000000,10.6316,10.7625,10.5765,10.6705,566894.0707806,0
+NWG.US,D,20100723,000000,10.7965,11.1476,10.6616,11.1146,850758.08562752,0
+NWG.US,D,20100726,000000,11.1846,11.4116,11.1615,11.3725,616460.62878069,0
+NWG.US,D,20100727,000000,12.1386,12.3246,11.9886,12.3177,1407141.674229,0
+NWG.US,D,20100728,000000,12.2237,12.2557,11.9356,11.9657,479962.35365305,0
+NWG.US,D,20100729,000000,12.2477,12.3487,11.9806,12.1706,446261.01401987,0
+NWG.US,D,20100730,000000,12.0826,12.4275,12.0296,12.3027,495767.57497584,0
+NWG.US,D,20100802,000000,12.8797,13.0127,12.8086,12.9257,502973.21997471,0
+NWG.US,D,20100803,000000,12.8016,12.9177,12.7467,12.8257,313168.57109682,0
+NWG.US,D,20100804,000000,12.8866,13.0357,12.8086,13.0197,658010.58173553,0
+NWG.US,D,20100805,000000,13.0977,13.1287,12.7946,12.9117,353814.56858693,0
+NWG.US,D,20100806,000000,12.7236,13.0277,12.6136,12.9337,476642.51721171,0
+NWG.US,D,20100809,000000,12.5986,12.6136,12.4735,12.5366,256787.34883539,0
+NWG.US,D,20100810,000000,11.9035,12.1997,11.8576,12.1156,610273.93358114,0
+NWG.US,D,20100811,000000,11.4816,11.4816,11.1556,11.2096,867787.24665038,0
+NWG.US,D,20100812,000000,11.0386,11.3506,11.0066,11.2476,365283.00357055,0
+NWG.US,D,20100813,000000,11.3645,11.4896,11.3506,11.3956,266903.85042482,0
+NWG.US,D,20100816,000000,11.1306,11.3506,11.1235,11.2165,215410.38735774,0
+NWG.US,D,20100817,000000,11.4276,11.5436,11.3565,11.4276,168220.71225556,0
+NWG.US,D,20100818,000000,11.5596,11.5686,11.4046,11.4816,201533.07105269,0
+NWG.US,D,20100819,000000,11.4665,11.5225,11.1775,11.2324,379795.28859254,0
+NWG.US,D,20100820,000000,11.0535,11.0845,10.9445,11.0135,187284.77302483,0
+NWG.US,D,20100823,000000,11.1615,11.2395,11.0135,11.0294,206812.81093529,0
+NWG.US,D,20100824,000000,10.6236,10.7326,10.4825,10.5536,369279.8066597,0
+NWG.US,D,20100825,000000,10.3655,10.5135,10.2714,10.4916,318755.29585517,0
+NWG.US,D,20100826,000000,10.5295,10.7486,10.4365,10.4916,302070.11788527,0
+NWG.US,D,20100827,000000,10.4675,10.6856,10.2485,10.6786,482609.2232495,0
+NWG.US,D,20100830,000000,10.4585,10.6165,10.3275,10.3275,220941.11487491,0
+NWG.US,D,20100831,000000,10.6616,10.8585,10.5856,10.6406,570282.90382267,0
+NWG.US,D,20100901,000000,10.8795,11.1235,10.8266,11.0686,422914.16425115,0
+NWG.US,D,20100902,000000,10.9895,11.1846,10.9895,11.1775,167347.75526361,0
+NWG.US,D,20100903,000000,11.1846,11.3565,11.1695,11.3565,191074.58631177,0
+NWG.US,D,20100907,000000,11.0066,11.0607,10.9285,10.9506,213148.49879439,0
+NWG.US,D,20100908,000000,11.0066,11.1556,10.9895,11.0135,211851.56269068,0
+NWG.US,D,20100909,000000,11.4046,11.6465,11.3956,11.5686,819141.64327754,0
+NWG.US,D,20100910,000000,11.7326,11.7326,11.5526,11.6376,479730.36508246,0
+NWG.US,D,20100913,000000,11.9806,12.0526,11.8656,11.9516,244588.94981497,0
+NWG.US,D,20100914,000000,11.9986,12.2237,11.9035,12.1386,279741.21796514,0
+NWG.US,D,20100915,000000,11.9986,12.1706,11.9196,12.0986,387704.89890908,0
+NWG.US,D,20100916,000000,11.8715,11.9196,11.7486,11.8815,390506.76086951,0
+NWG.US,D,20100917,000000,11.7326,11.7635,11.5836,11.6615,374273.56063199,0
+NWG.US,D,20100920,000000,11.7635,12.0136,11.7166,11.9657,263909.99792322,0
+NWG.US,D,20100921,000000,12.0686,12.0686,11.7635,11.8486,520032.37951961,0
+NWG.US,D,20100922,000000,11.6694,11.8175,11.5836,11.6305,357147.40438781,0
+NWG.US,D,20100923,000000,11.5225,11.7715,11.4966,11.6546,370489.74704946,0
+NWG.US,D,20100924,000000,12.0136,12.2076,12.0056,12.1846,372763.63502163,0
+NWG.US,D,20100927,000000,12.1617,12.1617,11.9886,12.0056,238310.25914778,0
+NWG.US,D,20100928,000000,11.8346,11.9035,11.6305,11.8815,316932.38566464,0
+NWG.US,D,20100929,000000,11.6546,11.8715,11.6376,11.7775,286022.90848453,0
+NWG.US,D,20100930,000000,11.9196,11.9886,11.4736,11.5765,426950.96536971,0
+NWG.US,D,20101001,000000,11.7086,11.8486,11.6066,11.8346,299856.22695723,0
+NWG.US,D,20101004,000000,11.8346,11.9516,11.6376,11.7166,228710.7320885,0
+NWG.US,D,20101005,000000,11.9806,12.2626,11.9516,12.2326,329346.77404389,0
+NWG.US,D,20101006,000000,12.2557,12.3326,12.1756,12.2076,211172.59614137,0
+NWG.US,D,20101007,000000,12.1467,12.1467,11.7004,11.8346,351291.69288167,0
+NWG.US,D,20101008,000000,11.8815,11.9356,11.8026,11.8486,230601.63892904,0
+NWG.US,D,20101011,000000,11.8175,11.8486,11.7235,11.7406,180305.11689215,0
+NWG.US,D,20101012,000000,11.7326,11.8346,11.6376,11.7866,197588.26540177,0
+NWG.US,D,20101013,000000,11.8406,11.8656,11.7086,11.7326,253993.48648085,0
+NWG.US,D,20101014,000000,11.3725,11.4046,11.1936,11.2946,454305.61768569,0
+NWG.US,D,20101015,000000,11.6465,11.6546,11.3346,11.5526,473355.67914465,0
+NWG.US,D,20101018,000000,11.4896,11.6066,11.4516,11.5836,154138.40604976,0
+NWG.US,D,20101019,000000,11.4046,11.5686,11.3257,11.4276,358621.33177171,0
+NWG.US,D,20101020,000000,11.3506,11.4736,11.2886,11.3956,257866.29567882,0
+NWG.US,D,20101021,000000,11.3185,11.3876,11.0215,11.0845,283209.04711529,0
+NWG.US,D,20101022,000000,11.4196,11.4596,11.2635,11.3025,157019.26411827,0
+NWG.US,D,20101025,000000,11.1695,11.2096,11.0766,11.0845,219148.20320644,0
+NWG.US,D,20101026,000000,11.1075,11.1846,11.0215,11.0916,934794.94537624,0
+NWG.US,D,20101027,000000,11.1936,11.2395,11.0135,11.1235,759084.602113,0
+NWG.US,D,20101028,000000,11.2635,11.2635,11.0066,11.0686,202306.03297112,0
+NWG.US,D,20101029,000000,11.2785,11.3096,11.1146,11.2256,214008.45642679,0
+NWG.US,D,20101101,000000,11.4516,11.5136,11.2556,11.3565,225603.88515381,0
+NWG.US,D,20101102,000000,11.3506,11.4116,11.2556,11.3506,165959.82364297,0
+NWG.US,D,20101103,000000,11.3956,11.5056,11.2165,11.5056,347004.90407926,0
+NWG.US,D,20101104,000000,11.7326,12.0356,11.7326,12.0356,501690.28318126,0
+NWG.US,D,20101105,000000,11.4665,11.5916,11.3346,11.4665,702478.39093613,0
+NWG.US,D,20101108,000000,11.1615,11.1775,10.8795,11.0135,675317.72906281,0
+NWG.US,D,20101109,000000,11.0535,11.0535,10.7795,10.8435,428026.91236094,0
+NWG.US,D,20101110,000000,10.9835,10.9975,10.4996,10.7095,616374.63301744,0
+NWG.US,D,20101111,000000,10.3585,10.5065,10.3115,10.4675,1237568.0286284,0
+NWG.US,D,20101112,000000,10.5765,10.7095,10.4445,10.5225,503223.20765853,0
+NWG.US,D,20101115,000000,10.6236,10.6616,10.5375,10.5375,260292.17616275,0
+NWG.US,D,20101116,000000,10.3815,10.3815,10.0615,10.1245,504942.12297259,0
+NWG.US,D,20101117,000000,10.3185,10.5135,10.2415,10.2875,734092.83338464,0
+NWG.US,D,20101118,000000,10.5765,10.5996,10.4295,10.4825,342839.10931583,0
+NWG.US,D,20101119,000000,10.4044,10.4745,10.2875,10.4585,246440.85857682,0
+NWG.US,D,20101122,000000,9.96651,10.0835,9.82746,9.97545,603276.27833522,0
+NWG.US,D,20101123,000000,9.93048,10.0375,9.85747,9.89849,559207.44947802,0
+NWG.US,D,20101124,000000,10.1005,10.1405,9.97545,10.0215,370510.74601491,0
+NWG.US,D,20101126,000000,9.53845,9.62443,9.39887,9.42113,588665.99814116,0
+NWG.US,D,20101129,000000,9.39887,9.50034,9.29556,9.46845,689851.01305024,0
+NWG.US,D,20101130,000000,9.08624,9.24245,9.06145,9.17866,560418.38981853,0
+NWG.US,D,20101201,000000,9.70346,9.80347,9.67044,9.78145,663608.30595199,0
+NWG.US,D,20101202,000000,9.87346,10.2246,9.87346,10.2185,658637.5508466,0
+NWG.US,D,20101203,000000,10.2014,10.2795,10.1474,10.2485,266418.87431819,0
+NWG.US,D,20101206,000000,10.1474,10.1945,10.0294,10.1245,384817.04118541,0
+NWG.US,D,20101207,000000,10.3275,10.3515,10.0775,10.0835,420077.30401498,0
+NWG.US,D,20101208,000000,10.1474,10.2634,10.0925,10.2014,302660.08881912,0
+NWG.US,D,20101209,000000,10.5295,10.5536,10.3815,10.4505,1866464.0447538,0
+NWG.US,D,20101210,000000,10.3515,10.4044,10.2875,10.3965,309051.77391943,0
+NWG.US,D,20101213,000000,10.3655,10.4125,10.3185,10.3345,245339.91281722,0
+NWG.US,D,20101214,000000,10.2246,10.3035,10.1245,10.1695,399849.30058979,0
+NWG.US,D,20101215,000000,10.0525,10.1075,9.85051,9.88946,462655.20632578,0
+NWG.US,D,20101216,000000,9.8125,9.87346,9.78851,9.82746,611626.86692604,0
+NWG.US,D,20101217,000000,9.19506,9.31196,9.13285,9.29556,1291679.3627207,0
+NWG.US,D,20101220,000000,9.41436,9.42988,9.28876,9.34285,495760.5753207,0
+NWG.US,D,20101221,000000,9.68643,9.77252,9.67947,9.74843,478417.42976696,0
+NWG.US,D,20101222,000000,9.80347,9.86547,9.76546,9.82746,276660.36974955,0
+NWG.US,D,20101223,000000,9.8205,9.82746,9.71851,9.82746,349697.77140954,0
+NWG.US,D,20101227,000000,9.67947,9.74147,9.59348,9.68643,199775.15765997,0
+NWG.US,D,20101228,000000,9.72444,9.72444,9.60844,9.69546,180603.10221129,0
+NWG.US,D,20101229,000000,9.62443,9.69546,9.59348,9.66348,360728.22797107,0
+NWG.US,D,20101230,000000,9.61747,9.66348,9.51446,9.57043,728880.09020131,0
+NWG.US,D,20101231,000000,9.57043,9.65445,9.54644,9.61747,238231.26303968,0
+NWG.US,D,20110103,000000,9.71851,9.87346,9.64852,9.8125,503802.1791343,0
+NWG.US,D,20110104,000000,10.0075,10.0294,9.87346,9.95249,458685.40190648,0
+NWG.US,D,20110105,000000,9.8125,9.95945,9.8125,9.94449,382427.15892796,0
+NWG.US,D,20110106,000000,9.99153,9.99153,9.71052,9.74147,443823.13412713,0
+NWG.US,D,20110107,000000,9.78145,9.8205,9.66348,9.72444,410723.76483662,0
+NWG.US,D,20110110,000000,9.60844,9.68643,9.57645,9.67947,194068.43881338,0
+NWG.US,D,20110111,000000,9.90554,9.90554,9.72444,9.8125,376462.45279165,0
+NWG.US,D,20110112,000000,9.99153,10.2185,9.95249,10.1945,890786.1135632,0
+NWG.US,D,20110113,000000,10.5616,10.5915,10.4505,10.4745,813298.93113094,0
+NWG.US,D,20110114,000000,10.6165,10.6555,10.5765,10.6236,376637.44417034,0
+NWG.US,D,20110118,000000,10.6555,10.7406,10.6406,10.6786,433747.63051784,0
+NWG.US,D,20110119,000000,10.6856,10.7266,10.4825,10.5135,564655.18108417,0
+NWG.US,D,20110120,000000,10.5295,10.5616,10.3425,10.5225,704967.26831639,0
+NWG.US,D,20110121,000000,11.2635,11.3506,11.1075,11.1695,1536559.2981996,0
+NWG.US,D,20110124,000000,10.8435,11.0607,10.8335,11.0215,681100.44416528,0
+NWG.US,D,20110125,000000,10.6936,10.7875,10.6236,10.7625,588140.02405437,0
+NWG.US,D,20110126,000000,10.7625,10.7875,10.6616,10.7266,481771.26453328,0
+NWG.US,D,20110127,000000,10.7326,10.8035,10.6856,10.7406,272190.58996257,0
+NWG.US,D,20110128,000000,10.6555,10.6786,10.4205,10.4745,396276.47661243,0
+NWG.US,D,20110131,000000,10.4295,10.5225,10.3965,10.4365,363741.07953665,0
+NWG.US,D,20110201,000000,10.5375,10.7726,10.5295,10.7175,427085.958719,0
+NWG.US,D,20110202,000000,10.7576,10.8176,10.7175,10.7486,764082.35588823,0
+NWG.US,D,20110203,000000,11.0766,11.0995,10.8966,11.0294,929303.21593776,0
+NWG.US,D,20110204,000000,10.9355,11.0294,10.8966,11.0294,248177.77300411,0
+NWG.US,D,20110207,000000,11.1396,11.2096,11.1146,11.1396,408798.85967109,0
+NWG.US,D,20110208,000000,11.0995,11.2096,11.0607,11.2096,297299.35292697,0
+NWG.US,D,20110209,000000,11.2165,11.3025,11.1075,11.1775,401993.19496637,0
+NWG.US,D,20110210,000000,11.0066,11.1775,10.9585,11.1306,204476.92601753,0
+NWG.US,D,20110211,000000,10.9125,11.0995,10.8795,11.0686,314971.48227264,0
+NWG.US,D,20110214,000000,11.1146,11.1306,11.0135,11.0766,212604.52559437,0
+NWG.US,D,20110215,000000,11.3725,11.4436,11.3096,11.3185,707651.13609004,0
+NWG.US,D,20110216,000000,11.5836,11.8576,11.5836,11.8346,850038.12109809,0
+NWG.US,D,20110218,000000,12.3246,12.3326,12.2157,12.2477,357807.37187313,0
+NWG.US,D,20110222,000000,12.0136,12.1617,11.7866,11.8956,628279.04652167,0
+NWG.US,D,20110223,000000,12.1386,12.1526,11.7326,11.7866,795215.82203305,0
+NWG.US,D,20110224,000000,11.6376,11.6757,11.3096,11.4665,609840.95491273,0
+NWG.US,D,20110225,000000,11.4046,11.5136,11.3725,11.4665,227758.77898846,0
+NWG.US,D,20110228,000000,11.4896,11.5526,11.4046,11.4516,209821.66269793,0
+NWG.US,D,20110301,000000,11.4816,11.5056,11.1235,11.1556,545100.14450384,0
+NWG.US,D,20110302,000000,11.2946,11.4196,11.1695,11.2324,504395.14992035,0
+NWG.US,D,20110303,000000,11.3956,11.4366,11.2395,11.4276,221667.07910877,0
+NWG.US,D,20110304,000000,11.2556,11.2886,11.0766,11.1936,322492.11175313,0
+NWG.US,D,20110307,000000,11.2556,11.2886,10.9585,10.9975,347629.87328885,0
+NWG.US,D,20110308,000000,11.0294,11.2395,10.9045,11.2096,485388.08634301,0
+NWG.US,D,20110309,000000,11.1146,11.2165,11.0766,11.1556,236827.33220725,0
+NWG.US,D,20110310,000000,10.8106,10.8266,10.7266,10.7266,657866.58882965,0
+NWG.US,D,20110311,000000,10.7486,10.8435,10.6705,10.7875,317220.37147642,0
+NWG.US,D,20110314,000000,10.6856,10.7326,10.5375,10.6856,609389.97713109,0
+NWG.US,D,20110315,000000,10.2014,10.5135,10.1474,10.4745,753929.85607233,0
+NWG.US,D,20110316,000000,10.4996,10.5536,9.97545,10.1075,1174173.1519094,0
+NWG.US,D,20110317,000000,10.3965,10.4044,10.2105,10.2714,309731.74041946,0
+NWG.US,D,20110318,000000,10.3655,10.3895,10.2485,10.3345,323506.06179877,0
+NWG.US,D,20110321,000000,10.4825,10.5856,10.4505,10.5856,383680.09719933,0
+NWG.US,D,20110322,000000,10.7016,10.7576,10.5856,10.5996,539670.41201095,0
+NWG.US,D,20110323,000000,10.4295,10.5616,10.3895,10.5225,467130.98581716,0
+NWG.US,D,20110324,000000,10.5996,10.6165,10.5135,10.5996,187105.7818432,0
+NWG.US,D,20110325,000000,10.6316,10.6406,10.4996,10.4996,262540.0654158,0
+NWG.US,D,20110328,000000,10.5675,10.6616,10.5465,10.5465,770840.02295766,0
+NWG.US,D,20110329,000000,10.4996,10.5856,10.4295,10.5465,283259.04465205,0
+NWG.US,D,20110330,000000,10.2795,10.3815,10.1945,10.3815,586991.08065946,0
+NWG.US,D,20110331,000000,10.3745,10.4585,10.2485,10.2875,803788.39968713,0
+NWG.US,D,20110401,000000,10.6165,10.6705,10.5375,10.6085,515549.60037308,0
+NWG.US,D,20110404,000000,10.6316,10.6465,10.5375,10.5856,266334.87845642,0
+NWG.US,D,20110405,000000,10.5765,10.6555,10.5225,10.5915,370606.74128549,0
+NWG.US,D,20110406,000000,10.9355,11.0386,10.8895,10.9665,892792.0147383,0
+NWG.US,D,20110407,000000,11.0686,11.1476,10.9285,11.0294,273999.5008428,0
+NWG.US,D,20110408,000000,11.0995,11.1615,10.9975,11.0215,346439.9319138,0
+NWG.US,D,20110411,000000,11.4816,11.5225,11.2395,11.3025,844569.39052651,0
+NWG.US,D,20110412,000000,11.1615,11.2096,11.0766,11.1235,292453.59166351,0
+NWG.US,D,20110413,000000,11.3185,11.3185,11.1306,11.1846,282825.06603291,0
+NWG.US,D,20110414,000000,11.0535,11.1615,10.9665,11.1235,209682.66954572,0
+NWG.US,D,20110415,000000,10.9835,10.9975,10.8505,10.9355,450038.82789798,0
+NWG.US,D,20110418,000000,10.5295,10.7095,10.4825,10.6856,803556.41111653,0
+NWG.US,D,20110419,000000,10.6316,10.6465,10.5065,10.6316,479376.38252214,0
+NWG.US,D,20110420,000000,10.6936,10.7016,10.5065,10.6085,399080.33847433,0
+NWG.US,D,20110421,000000,10.8505,10.8795,10.7625,10.7875,358421.34162464,0
+NWG.US,D,20110425,000000,10.7726,10.8435,10.7406,10.7965,388145.87718336,0
+NWG.US,D,20110426,000000,10.8266,10.8266,10.7486,10.7486,209594.673881,0
+NWG.US,D,20110427,000000,10.7576,10.8966,10.7095,10.8895,289272.74837438,0
+NWG.US,D,20110428,000000,10.8335,10.9125,10.7486,10.8505,714047.82094401,0
+NWG.US,D,20110429,000000,10.8665,10.9506,10.8505,10.8895,232123.56394822,0
+NWG.US,D,20110502,000000,10.9585,10.9895,10.7795,10.8106,129056.64175523,0
+NWG.US,D,20110503,000000,10.7486,10.8335,10.6616,10.7576,297100.36273062,0
+NWG.US,D,20110504,000000,10.8505,10.8665,10.7175,10.7486,384357.06384717,0
+NWG.US,D,20110505,000000,10.3745,10.4745,10.2565,10.3745,642927.32484366,0
+NWG.US,D,20110506,000000,11.0445,11.1476,10.7406,10.8266,1530633.590142,0
+NWG.US,D,20110509,000000,10.6465,10.7726,10.5065,10.7576,794429.86075508,0
+NWG.US,D,20110510,000000,10.8665,10.9445,10.8505,10.9355,184494.91047323,0
+NWG.US,D,20110511,000000,11.0066,11.0135,10.6936,10.7576,347695.87003739,0
+NWG.US,D,20110512,000000,10.9125,11.0215,10.8176,10.9665,323971.0388907,0
+NWG.US,D,20110513,000000,10.9745,10.9835,10.7016,10.8106,248138.77492543,0
+NWG.US,D,20110516,000000,10.6316,10.7795,10.5465,10.6165,555358.63909771,0
+NWG.US,D,20110517,000000,10.6856,10.7795,10.6316,10.7266,886906.30471009,0
+NWG.US,D,20110518,000000,10.5295,10.6406,10.4675,10.6406,514116.67096934,0
+NWG.US,D,20110519,000000,10.6856,10.8176,10.6616,10.7625,566578.08634823,0
+NWG.US,D,20110520,000000,10.6616,10.6856,10.4916,10.5765,563617.23222089,0
+NWG.US,D,20110523,000000,10.3425,10.4125,10.2714,10.3585,335283.4815596,0
+NWG.US,D,20110524,000000,10.2714,10.2875,10.0695,10.1474,1619367.2184946,0
+NWG.US,D,20110525,000000,10.4044,10.5765,10.3515,10.4916,858680.69530362,0
+NWG.US,D,20110526,000000,10.5225,10.5856,10.4044,10.5536,421096.25381429,0
+NWG.US,D,20110527,000000,10.7875,10.9045,10.7576,10.7795,1028434.3320365,0
+NWG.US,D,20110531,000000,10.9975,11.0386,10.9285,11.0215,286438.88799043,0
+NWG.US,D,20110601,000000,10.8335,10.8335,10.5295,10.5536,673007.84286417,0
+NWG.US,D,20110602,000000,10.6555,10.7875,10.6406,10.7095,679251.53525564,0
+NWG.US,D,20110603,000000,10.5375,10.7486,10.5065,10.6555,713258.85981382,0
+NWG.US,D,20110606,000000,10.6936,10.7326,10.4916,10.4916,241118.12081261,0
+NWG.US,D,20110607,000000,10.7266,10.7576,10.5225,10.5225,299109.26375793,0
+NWG.US,D,20110608,000000,10.5856,10.6936,10.5135,10.5135,252418.5640727,0
+NWG.US,D,20110609,000000,10.3345,10.5675,10.3185,10.5465,402256.18200975,0
+NWG.US,D,20110610,000000,10.4505,10.4745,10.2415,10.3515,255462.41411106,0
+NWG.US,D,20110613,000000,10.4125,10.4295,10.2565,10.3895,109753.59276021,0
+NWG.US,D,20110614,000000,10.6786,10.8035,10.6085,10.6406,287079.8564118,0
+NWG.US,D,20110615,000000,10.3745,10.4205,10.1535,10.2105,243093.02351491,0
+NWG.US,D,20110616,000000,10.1325,10.1785,9.97545,10.0615,328802.80084385,0
+NWG.US,D,20110617,000000,10.1785,10.2415,10.1075,10.1626,351501.68253609,0
+NWG.US,D,20110620,000000,9.8125,9.83649,9.71851,9.80347,487951.96002842,0
+NWG.US,D,20110621,000000,9.75746,9.9365,9.74843,9.9205,409886.80607113,0
+NWG.US,D,20110622,000000,9.74147,9.8205,9.67044,9.67947,428902.86920511,0
+NWG.US,D,20110623,000000,9.26656,9.37376,9.11665,9.36605,861088.57667434,0
+NWG.US,D,20110624,000000,9.01575,9.03164,8.86704,8.89873,830126.10210526,0
+NWG.US,D,20110627,000000,8.76563,8.88294,8.74963,8.85124,370877.72793477,0
+NWG.US,D,20110628,000000,9.09285,9.28206,9.08624,9.25695,659954.48596504,0
+NWG.US,D,20110629,000000,9.23376,9.26656,9.06145,9.24245,288182.80207287,0
+NWG.US,D,20110630,000000,9.50034,9.74843,9.42988,9.71851,395694.50528445,0
+NWG.US,D,20110701,000000,9.9205,10.0375,9.85747,10.0375,344141.04517325,0
+NWG.US,D,20110705,000000,9.91345,9.93048,9.80347,9.8125,304486.99881258,0
+NWG.US,D,20110706,000000,9.39887,9.50749,9.27336,9.4598,569320.95121527,0
+NWG.US,D,20110707,000000,9.61747,9.64852,9.52349,9.56244,328434.81897325,0
+NWG.US,D,20110708,000000,9.33706,9.34285,9.22695,9.34285,385146.02497736,0
+NWG.US,D,20110711,000000,8.99234,9.01575,8.82114,8.96884,968355.29195576,0
+NWG.US,D,20110712,000000,8.92935,9.05515,8.89873,8.90584,688096.09950972,0
+NWG.US,D,20110713,000000,8.83613,8.96884,8.76563,8.85914,785596.29595907,0
+NWG.US,D,20110714,000000,8.99965,9.03914,8.83613,8.86704,272264.58631698,0
+NWG.US,D,20110715,000000,8.93884,8.95285,8.78152,8.82823,325089.98376354,0
+NWG.US,D,20110718,000000,8.43032,8.49291,8.17282,8.26641,2042040.3946186,0
+NWG.US,D,20110719,000000,8.29751,8.46112,8.28191,8.38352,1409222.5717092,0
+NWG.US,D,20110720,000000,8.68793,8.68793,8.53882,8.62523,611879.85446208,0
+NWG.US,D,20110721,000000,9.07765,9.32066,9.02325,9.23376,1945298.1608266,0
+NWG.US,D,20110722,000000,9.39887,9.45293,9.24245,9.36605,1228692.4659017,0
+NWG.US,D,20110725,000000,9.13285,9.22695,9.09285,9.17866,405340.03007755,0
+NWG.US,D,20110726,000000,9.13285,9.25695,9.03914,9.19506,270585.66903234,0
+NWG.US,D,20110727,000000,8.97635,8.98484,8.65612,8.73472,1323183.8105883,0
+NWG.US,D,20110728,000000,9.09285,9.27336,9.01575,9.13285,556152.59998157,0
+NWG.US,D,20110729,000000,9.03164,9.20375,8.99965,9.01575,309796.73721725,0
+NWG.US,D,20110801,000000,8.92184,8.93884,8.60153,8.71083,661338.41778275,0
+NWG.US,D,20110802,000000,8.62523,8.68004,8.32851,8.32851,536173.58428947,0
+NWG.US,D,20110803,000000,8.43731,8.46112,8.1489,8.30571,478573.42208167,0
+NWG.US,D,20110804,000000,7.75088,7.79788,7.41536,7.43106,1152427.2232679,0
+NWG.US,D,20110805,000000,7.42326,7.81349,6.97824,7.70437,2121880.4611311,0
+NWG.US,D,20110808,000000,6.89254,7.18125,6.47872,6.48662,3743476.5698148,0
+NWG.US,D,20110809,000000,6.53342,6.75203,6.24471,6.75203,3335668.6613225,0
+NWG.US,D,20110810,000000,6.51002,6.51002,6.05719,6.06509,1965465.167257,0
+NWG.US,D,20110811,000000,6.10411,6.70514,6.05719,6.58022,868748.19930704,0
+NWG.US,D,20110812,000000,6.79873,6.87683,6.68163,6.74403,858183.71978816,0
+NWG.US,D,20110815,000000,6.69723,6.83014,6.69723,6.83014,467995.94320323,0
+NWG.US,D,20110816,000000,6.53342,6.72073,6.47872,6.53342,1171418.2876336,0
+NWG.US,D,20110817,000000,6.50203,6.60362,6.34611,6.41631,663633.30472036,0
+NWG.US,D,20110818,000000,5.91679,5.93229,5.59667,5.71368,2848870.6444426,0
+NWG.US,D,20110819,000000,5.47967,5.61218,5.30006,5.31566,1790807.7721181,0
+NWG.US,D,20110822,000000,5.19086,5.19866,5.01904,5.01904,2058775.5701253,0
+NWG.US,D,20110823,000000,5.14386,5.30006,5.06585,5.29227,1115704.0325126,0
+NWG.US,D,20110824,000000,5.40927,5.70588,5.40157,5.68247,1475462.3082703,0
+NWG.US,D,20110825,000000,5.96369,6.09619,5.77629,5.79959,1557255.278569,0
+NWG.US,D,20110826,000000,5.58888,5.69818,5.51078,5.62788,990352.20823177,0
+NWG.US,D,20110829,000000,5.76058,5.97149,5.76058,5.9557,952090.09329472,0
+NWG.US,D,20110830,000000,6.0026,6.11959,5.9557,6.06509,1347679.6037519,0
+NWG.US,D,20110831,000000,6.10411,6.25231,6.0806,6.1665,754309.83735175,0
+NWG.US,D,20110901,000000,6.61142,6.72863,6.49432,6.49432,1565885.8533657,0
+NWG.US,D,20110902,000000,6.42411,6.43972,6.1509,6.18991,1304241.7438088,0
+NWG.US,D,20110906,000000,5.38596,5.49517,5.26876,5.40157,2084992.2785043,0
+NWG.US,D,20110907,000000,5.50298,5.72939,5.48747,5.70588,891898.0587809,0
+NWG.US,D,20110908,000000,5.70588,5.82299,5.50298,5.55768,1324926.72472,0
+NWG.US,D,20110909,000000,5.22196,5.51078,5.15955,5.29227,2225748.3438631,0
+NWG.US,D,20110912,000000,5.22975,5.38596,5.06585,5.27676,1642394.084028,0
+NWG.US,D,20110913,000000,5.32346,5.52647,5.26106,5.46396,1359085.0418392,0
+NWG.US,D,20110914,000000,5.64358,5.76058,5.41706,5.68247,1482867.9434162,0
+NWG.US,D,20110915,000000,5.87768,5.9557,5.79178,5.9557,1117010.9681236,0
+NWG.US,D,20110916,000000,6.1509,6.1665,5.93229,6.06509,1117485.9447229,0
+NWG.US,D,20110919,000000,5.58108,5.67478,5.49517,5.63568,1264210.7160209,0
+NWG.US,D,20110920,000000,5.61218,5.70588,5.50298,5.59667,905577.38484035,0
+NWG.US,D,20110921,000000,5.75288,5.81519,5.47967,5.48747,1093971.1032307,0
+NWG.US,D,20110922,000000,5.29227,5.40927,5.15185,5.28455,1620431.166077,0
+NWG.US,D,20110923,000000,5.40927,5.54988,5.37827,5.54988,1278640.0051318,0
+NWG.US,D,20110926,000000,5.76058,5.90888,5.54988,5.90099,1412914.3898241,0
+NWG.US,D,20110927,000000,6.06509,6.17431,5.92439,5.9557,1397976.1257889,0
+NWG.US,D,20110928,000000,5.9403,6.0182,5.70588,5.72168,745128.28969985,0
+NWG.US,D,20110929,000000,6.026,6.09619,5.83868,5.99469,760694.5227969,0
+NWG.US,D,20110930,000000,5.74498,5.78408,5.56547,5.56547,975920.91921933,0
+NWG.US,D,20111003,000000,5.43278,5.49517,5.19086,5.21416,1041404.6930246,0
+NWG.US,D,20111004,000000,5.10496,5.42497,4.96445,5.41706,1340219.9712663,0
+NWG.US,D,20111005,000000,5.44847,5.58108,5.38596,5.54988,980881.6748174,0
+NWG.US,D,20111006,000000,5.62788,5.96369,5.57327,5.96369,1587739.7766866,0
+NWG.US,D,20111007,000000,5.76058,5.82299,5.6592,5.71368,1371846.4131237,0
+NWG.US,D,20111010,000000,5.76058,6.1118,5.76058,6.1118,1745682.9952843,0
+NWG.US,D,20111011,000000,6.026,6.25231,6.026,6.22891,1747519.9047852,0
+NWG.US,D,20111012,000000,6.42411,6.53342,6.31481,6.42411,3448063.1239748,0
+NWG.US,D,20111013,000000,6.2134,6.2134,5.8933,6.0338,1111389.2450895,0
+NWG.US,D,20111014,000000,6.1587,6.22891,5.9557,6.05719,708937.07273569,0
+NWG.US,D,20111017,000000,6.06509,6.0806,5.82299,5.82299,1839787.3590364,0
+NWG.US,D,20111018,000000,5.80739,6.09619,5.63568,6.0417,2374422.0191443,0
+NWG.US,D,20111019,000000,6.06509,6.0883,5.9403,5.94799,2468755.3716147,0
+NWG.US,D,20111020,000000,5.97909,5.97909,5.76848,5.90888,1146965.4923515,0
+NWG.US,D,20111021,000000,6.0883,6.1587,6.0182,6.1431,1798559.3902185,0
+NWG.US,D,20111024,000000,6.13551,6.33822,6.13551,6.30691,855037.87477479,0
+NWG.US,D,20111025,000000,6.30691,6.35391,6.13551,6.22891,873215.97919254,0
+NWG.US,D,20111026,000000,6.29921,6.33822,6.06509,6.29141,4023956.7513734,0
+NWG.US,D,20111027,000000,7.12654,7.14226,6.75964,7.07185,1908975.950316,0
+NWG.US,D,20111028,000000,6.55683,6.69723,6.51002,6.62703,1623026.0382352,0
+NWG.US,D,20111031,000000,6.29141,6.34611,6.0417,6.0417,1458052.1660173,0
+NWG.US,D,20111101,000000,5.60438,5.71368,5.51858,5.54988,2679167.0052466,0
+NWG.US,D,20111102,000000,5.71368,5.81519,5.69037,5.76058,827942.20969928,0
+NWG.US,D,20111103,000000,5.87768,5.90888,5.65128,5.80739,1172800.2195498,0
+NWG.US,D,20111104,000000,5.84649,5.90099,5.69037,5.80739,908835.2243361,0
+NWG.US,D,20111107,000000,5.72168,5.76848,5.53427,5.65128,1750718.7471875,0
+NWG.US,D,20111108,000000,5.76058,5.80739,5.59667,5.77629,931714.09716069,0
+NWG.US,D,20111109,000000,5.22975,5.33906,5.14386,5.14386,2098857.5954006,0
+NWG.US,D,20111110,000000,5.42497,5.46396,5.26106,5.32346,2247390.277628,0
+NWG.US,D,20111111,000000,5.59667,5.69037,5.58888,5.6592,916611.84120484,0
+NWG.US,D,20111114,000000,5.53427,5.54988,5.37827,5.40927,660015.48295989,0
+NWG.US,D,20111115,000000,5.33906,5.40157,5.22975,5.33115,844093.4139765,0
+NWG.US,D,20111116,000000,5.14386,5.26106,5.10496,5.11264,985555.44455431,0
+NWG.US,D,20111117,000000,5.13605,5.13605,4.92534,4.96445,1194727.1392743,0
+NWG.US,D,20111118,000000,5.07375,5.11264,5.01904,5.08155,654548.7522898,0
+NWG.US,D,20111121,000000,4.91756,4.92534,4.76154,4.80052,818625.6686981,0
+NWG.US,D,20111122,000000,4.62102,4.63642,4.50382,4.53512,1304196.7460257,0
+NWG.US,D,20111123,000000,4.43373,4.43373,4.1838,4.1838,1375592.2285783,0
+NWG.US,D,20111125,000000,4.54283,4.62102,4.48042,4.48042,768628.13193108,0
+NWG.US,D,20111128,000000,4.81604,4.82384,4.68343,4.75363,1181626.7846906,0
+NWG.US,D,20111129,000000,4.75363,4.80052,4.69904,4.71473,713971.82468812,0
+NWG.US,D,20111130,000000,5.12045,5.25326,5.08935,5.23755,1319243.0047403,0
+NWG.US,D,20111201,000000,5.18306,5.22196,5.01904,5.07375,530785.84972746,0
+NWG.US,D,20111202,000000,5.32346,5.33906,5.23755,5.26876,1054953.0255376,0
+NWG.US,D,20111205,000000,5.65128,5.6592,5.51078,5.54988,1588642.7322006,0
+NWG.US,D,20111206,000000,5.61218,5.62008,5.48747,5.55768,1103415.6379259,0
+NWG.US,D,20111207,000000,5.40927,5.56547,5.29227,5.51078,1249352.4480444,0
+NWG.US,D,20111208,000000,5.30774,5.33115,5.04244,5.07375,949405.22557031,0
+NWG.US,D,20111209,000000,5.21416,5.44047,5.20636,5.40927,772776.92753201,0
+NWG.US,D,20111212,000000,5.13605,5.15185,4.96445,5.02685,782172.46464127,0
+NWG.US,D,20111213,000000,5.05815,5.13605,4.80052,4.86304,750250.03736626,0
+NWG.US,D,20111214,000000,4.81604,4.87073,4.71473,4.75363,544943.15223841,0
+NWG.US,D,20111215,000000,4.86304,4.87073,4.73804,4.77714,456284.52019093,0
+NWG.US,D,20111216,000000,4.84724,4.91756,4.80052,4.90214,3760337.7391142,0
+NWG.US,D,20111219,000000,4.85503,4.86304,4.63642,4.64432,1652610.580691,0
+NWG.US,D,20111220,000000,4.69124,4.87073,4.67564,4.84724,790214.06845488,0
+NWG.US,D,20111221,000000,4.93324,4.96445,4.83174,4.93324,862890.48789941,0
+NWG.US,D,20111222,000000,4.97225,5.10496,4.94884,5.06585,827864.21354191,0
+NWG.US,D,20111223,000000,5.09715,5.11264,5.00364,5.05025,245894.88547533,0
+NWG.US,D,20111227,000000,4.98785,5.06585,4.98785,4.99564,300390.20064991,0
+NWG.US,D,20111228,000000,4.91756,4.91756,4.79273,4.80844,415656.52181405,0
+NWG.US,D,20111229,000000,4.83955,4.90214,4.80052,4.88634,386704.94817374,0
+NWG.US,D,20111230,000000,4.83174,4.98005,4.83174,4.97225,647643.09251152,0
+NWG.US,D,20120103,000000,5.06585,5.19086,5.06585,5.15955,1090090.2944268,0
+NWG.US,D,20120104,000000,5.09715,5.12826,5.04244,5.11264,725004.28115114,0
+NWG.US,D,20120105,000000,4.97225,4.99564,4.90214,4.97225,696245.69800275,0
+NWG.US,D,20120106,000000,4.94095,4.96445,4.86304,4.90984,418882.36288625,0
+NWG.US,D,20120109,000000,4.98785,4.99564,4.83955,4.87864,445172.0676691,0
+NWG.US,D,20120110,000000,5.09715,5.15955,5.07375,5.15955,637381.59806546,0
+NWG.US,D,20120111,000000,5.12826,5.30774,5.11264,5.30774,633938.76768369,0
+NWG.US,D,20120112,000000,5.54207,5.59667,5.44847,5.59667,580098.42024077,0
+NWG.US,D,20120113,000000,5.60438,5.76848,5.51078,5.74498,876401.82223534,0
+NWG.US,D,20120117,000000,6.0417,6.06509,5.83868,5.85428,801658.50462085,0
+NWG.US,D,20120118,000000,5.85428,6.01029,5.85428,6.0026,498130.45856344,0
+NWG.US,D,20120119,000000,6.38501,6.51782,6.34611,6.48662,1358363.0774083,0
+NWG.US,D,20120120,000000,6.62703,6.70514,6.58022,6.70514,1277881.0425236,0
+NWG.US,D,20120123,000000,6.81433,6.91585,6.73643,6.76754,702114.40886845,0
+NWG.US,D,20120124,000000,6.51782,6.61142,6.40852,6.58022,672348.87532959,0
+NWG.US,D,20120125,000000,6.37721,6.58803,6.34611,6.57232,678456.57442104,0
+NWG.US,D,20120126,000000,6.79873,6.86123,6.66603,6.72073,564387.19428711,0
+NWG.US,D,20120127,000000,6.67383,6.83014,6.67383,6.79873,486454.03382688,0
+NWG.US,D,20120130,000000,6.48662,6.58803,6.44763,6.56452,568027.01496373,0
+NWG.US,D,20120131,000000,6.62703,6.62703,6.48662,6.57232,214777.41854227,0
+NWG.US,D,20120201,000000,6.83783,6.89254,6.79873,6.82213,766069.25799935,0
+NWG.US,D,20120202,000000,6.96264,7.04075,6.89254,6.97044,577779.53448551,0
+NWG.US,D,20120203,000000,7.06415,7.11885,7.01735,7.09544,560277.39676486,0
+NWG.US,D,20120206,000000,7.06415,7.14226,7.03295,7.11885,260849.14872234,0
+NWG.US,D,20120207,000000,7.08755,7.15006,7.03295,7.10324,365960.97016912,0
+NWG.US,D,20120208,000000,7.19685,7.21255,7.08755,7.17345,473350.67939098,0
+NWG.US,D,20120209,000000,7.36066,7.36867,7.10324,7.14226,557883.51470444,0
+NWG.US,D,20120210,000000,6.93155,6.93155,6.80663,6.84554,560302.39553324,0
+NWG.US,D,20120213,000000,6.97044,6.97824,6.84554,6.93924,511386.80546185,0
+NWG.US,D,20120214,000000,6.61932,6.67383,6.47872,6.58022,961932.60838266,0
+NWG.US,D,20120215,000000,6.66603,6.68163,6.55683,6.59583,527973.98825968,0
+NWG.US,D,20120216,000000,6.49432,6.73643,6.43972,6.72863,804778.35091511,0
+NWG.US,D,20120217,000000,6.91585,6.93924,6.79873,6.90805,484556.12733121,0
+NWG.US,D,20120221,000000,6.96264,7.09544,6.89254,6.90805,719925.53136634,0
+NWG.US,D,20120222,000000,6.67383,6.74403,6.64263,6.66603,677388.6270357,0
+NWG.US,D,20120223,000000,6.93155,7.04075,6.86123,7.02524,865100.37902452,0
+NWG.US,D,20120224,000000,6.99395,7.11885,6.97824,7.05625,497931.46836712,0
+NWG.US,D,20120227,000000,6.81433,6.97044,6.78314,6.93924,909040.21423684,0
+NWG.US,D,20120228,000000,6.91585,7.05625,6.86123,7.02524,447212.96711993,0
+NWG.US,D,20120229,000000,7.07986,7.13445,6.92375,6.95485,405960.99948419,0
+NWG.US,D,20120301,000000,7.02524,7.04865,6.90034,6.95485,360458.24127253,0
+NWG.US,D,20120302,000000,6.95485,6.97044,6.88454,6.89254,507751.9845389,0
+NWG.US,D,20120305,000000,6.84554,6.84554,6.73643,6.78314,374206.56393273,0
+NWG.US,D,20120306,000000,6.50203,6.51782,6.34611,6.36161,623795.26742441,0
+NWG.US,D,20120307,000000,6.36941,6.46312,6.33042,6.46312,500434.34505767,0
+NWG.US,D,20120308,000000,6.42411,6.57232,6.40062,6.54132,647915.07911154,0
+NWG.US,D,20120309,000000,6.49432,6.51002,6.40062,6.43201,557467.53519854,0
+NWG.US,D,20120312,000000,6.29921,6.31481,6.18201,6.2134,553086.75102702,0
+NWG.US,D,20120313,000000,6.32271,6.45542,6.30691,6.44763,946965.34577607,0
+NWG.US,D,20120314,000000,6.48662,6.58803,6.48662,6.54132,491410.78962196,0
+NWG.US,D,20120315,000000,6.40852,6.55683,6.30691,6.52552,691944.90989005,0
+NWG.US,D,20120316,000000,6.96264,7.09544,6.93155,7.01735,1075509.0128041,0
+NWG.US,D,20120319,000000,7.09544,7.32946,7.08755,7.25146,881499.57108409,0
+NWG.US,D,20120320,000000,7.09544,7.16555,7.03295,7.12654,586504.10465135,0
+NWG.US,D,20120321,000000,6.96264,7.08755,6.86894,7.06415,615206.69055856,0
+NWG.US,D,20120322,000000,6.82213,6.94704,6.81433,6.90805,567825.0249152,0
+NWG.US,D,20120323,000000,6.84554,7.00175,6.75964,7.00175,419050.35460979,0
+NWG.US,D,20120326,000000,7.00955,7.05625,6.92375,7.04865,1412707.4000219,0
+NWG.US,D,20120327,000000,7.23586,7.25926,7.11105,7.11105,1505718.8176203,0
+NWG.US,D,20120328,000000,7.11885,7.17345,7.00175,7.05625,601830.34957191,0
+NWG.US,D,20120329,000000,6.88454,6.96264,6.82213,6.94704,701783.42517506,0
+NWG.US,D,20120330,000000,6.99395,6.99395,6.86894,6.90034,606994.09516922,0
+NWG.US,D,20120402,000000,6.79873,7.00175,6.75964,6.92375,997582.851999,0
+NWG.US,D,20120403,000000,6.75203,6.76754,6.55683,6.62703,1300988.9040667,0
+NWG.US,D,20120404,000000,6.43972,6.51782,6.37721,6.47072,848456.19903478,0
+NWG.US,D,20120405,000000,6.34611,6.41631,6.25231,6.268,354993.51050391,0
+NWG.US,D,20120409,000000,6.1509,6.26021,6.1118,6.2055,615356.68316887,0
+NWG.US,D,20120410,000000,6.18201,6.2134,5.96369,6.01029,1290903.4009501,0
+NWG.US,D,20120411,000000,6.19761,6.27571,6.17431,6.23691,801983.48860984,0
+NWG.US,D,20120412,000000,6.36941,6.47872,6.35391,6.46312,353995.55967002,0
+NWG.US,D,20120413,000000,6.33822,6.33822,6.13551,6.13551,770001.06429071,0
+NWG.US,D,20120416,000000,6.0729,6.12739,5.96369,6.06509,1172582.2302895,0
+NWG.US,D,20120417,000000,6.2134,6.33042,6.1509,6.30691,721226.46727302,0
+NWG.US,D,20120418,000000,6.1587,6.18201,6.0495,6.0729,1149403.3722443,0
+NWG.US,D,20120419,000000,6.0806,6.0806,5.8933,5.94799,968410.28924617,0
+NWG.US,D,20120420,000000,6.0417,6.0729,5.96369,5.97149,595864.64348488,0
+NWG.US,D,20120423,000000,5.82299,5.86219,5.76058,5.83868,2320569.6722924,0
+NWG.US,D,20120424,000000,5.72939,5.91679,5.69818,5.86219,944475.46844513,0
+NWG.US,D,20120425,000000,5.96369,5.97149,5.83087,5.88539,641227.4085936,0
+NWG.US,D,20120426,000000,5.90888,6.0495,5.88539,6.026,1278524.0108465,0
+NWG.US,D,20120427,000000,6.1509,6.22891,6.0806,6.2055,583202.26732327,0
+NWG.US,D,20120430,000000,6.22891,6.24471,6.1509,6.18201,552853.76250569,0
+NWG.US,D,20120501,000000,6.268,6.45542,6.26021,6.41631,659410.51276502,0
+NWG.US,D,20120502,000000,6.27571,6.31481,6.221,6.29921,483221.19309952,0
+NWG.US,D,20120503,000000,6.23691,6.268,6.13551,6.1431,368688.83577512,0
+NWG.US,D,20120504,000000,6.34611,6.36941,6.1509,6.1509,568419.99560272,0
+NWG.US,D,20120507,000000,6.11959,6.33042,6.0729,6.30691,459221.37550062,0
+NWG.US,D,20120508,000000,6.0338,6.0495,5.86989,5.96369,842355.49959846,0
+NWG.US,D,20120509,000000,5.64358,5.74498,5.55768,5.70588,740597.51291804,0
+NWG.US,D,20120510,000000,5.84649,5.88539,5.79178,5.79178,450673.79661494,0
+NWG.US,D,20120511,000000,5.6592,5.79178,5.65128,5.72168,405239.03505328,0
+NWG.US,D,20120514,000000,5.51078,5.54988,5.45616,5.50298,1204692.6483027,0
+NWG.US,D,20120515,000000,5.40157,5.44047,5.28455,5.30006,1156370.0290173,0
+NWG.US,D,20120516,000000,5.44047,5.51078,5.36247,5.37048,534206.68119305,0
+NWG.US,D,20120517,000000,5.22975,5.26106,5.13605,5.13605,440969.27472847,0
+NWG.US,D,20120518,000000,4.99564,5.01904,4.85503,4.89425,1143338.6710343,0
+NWG.US,D,20120521,000000,5.08935,5.19866,5.08155,5.19866,554995.65698079,0
+NWG.US,D,20120522,000000,5.26876,5.41706,5.26106,5.33906,600436.41824685,0
+NWG.US,D,20120523,000000,5.27676,5.28455,5.14386,5.26876,530785.84972746,0
+NWG.US,D,20120524,000000,5.30774,5.32346,5.18306,5.26106,277236.3413731,0
+NWG.US,D,20120525,000000,5.19086,5.19866,5.07375,5.08935,415833.51309421,0
+NWG.US,D,20120529,000000,5.08155,5.09715,5.02685,5.08155,492671.72749923,0
+NWG.US,D,20120530,000000,4.94095,4.94095,4.82384,4.83174,1073066.1331577,0
+NWG.US,D,20120531,000000,4.83174,4.90214,4.72233,4.87073,638360.54983537,0
+NWG.US,D,20120601,000000,4.77714,4.85503,4.76154,4.82384,1230365.3834818,0
+NWG.US,D,20120604,000000,4.86304,4.87864,4.76154,4.81604,316219.42079035,0
+NWG.US,D,20120605,000000,4.83174,4.93324,4.77714,4.93324,593783.74600463,0
+NWG.US,D,20120606,000000,5.09715,5.25326,5.09715,5.25326,1086829.4550789,0
+NWG.US,D,20120607,000000,5.45616,5.51078,5.42497,5.45616,1352317.3752624,0
+NWG.US,D,20120608,000000,5.33906,5.45616,5.30006,5.44847,511223.813492,0
+NWG.US,D,20120611,000000,5.54988,5.54988,5.26106,5.26106,863372.46415384,0
+NWG.US,D,20120612,000000,5.33906,5.44847,5.27676,5.44847,434667.58519434,0
+NWG.US,D,20120613,000000,5.35476,5.44847,5.32346,5.35476,361324.19860934,0
+NWG.US,D,20120614,000000,5.43278,5.60438,5.41706,5.57327,641787.38100539,0
+NWG.US,D,20120615,000000,6.026,6.1118,5.97149,6.1118,1315158.2059865,0
+NWG.US,D,20120618,000000,5.76058,5.82299,5.71368,5.81519,1027625.3718916,0
+NWG.US,D,20120619,000000,5.90099,6.0729,5.90099,6.01029,816486.77407521,0
+NWG.US,D,20120620,000000,6.09619,6.18991,6.0417,6.1431,1914237.6910855,0
+NWG.US,D,20120621,000000,6.06509,6.06509,5.83087,5.83868,414871.56048681,0
+NWG.US,D,20120622,000000,6.0417,6.05719,5.90888,5.94799,243160.02021417,0
+NWG.US,D,20120625,000000,5.80739,5.81519,5.70588,5.74498,264332.97708427,0
+NWG.US,D,20120626,000000,5.62008,5.64358,5.51078,5.60438,341649.16794079,0
+NWG.US,D,20120627,000000,5.61218,5.72939,5.56547,5.72168,233732.48468138,0
+NWG.US,D,20120628,000000,5.02685,5.15955,4.94095,5.15185,1800198.3094736,0
+NWG.US,D,20120629,000000,5.25326,5.33115,5.23755,5.30774,1027915.3576048,0
+NWG.US,D,20120702,000000,5.37827,5.45616,5.30774,5.45616,704281.30211195,0
+NWG.US,D,20120703,000000,5.35476,5.37048,5.26106,5.30006,418668.37342889,0
+NWG.US,D,20120705,000000,5.08155,5.09715,5.00364,5.05815,577197.56315754,0
+NWG.US,D,20120706,000000,4.87864,4.95665,4.86304,4.89425,1005084.4824156,0
+NWG.US,D,20120709,000000,5.02685,5.04244,4.94884,5.01124,684536.27489191,0
+NWG.US,D,20120710,000000,5.13605,5.15185,4.95665,4.98785,594398.71570687,0
+NWG.US,D,20120711,000000,5.08155,5.13605,4.99564,5.04244,331190.68319985,0
+NWG.US,D,20120712,000000,4.95665,4.98785,4.90984,4.94884,301004.17040141,0
+NWG.US,D,20120713,000000,4.96445,5.08155,4.96445,5.05025,392719.65184682,0
+NWG.US,D,20120716,000000,5.00364,5.02685,4.96445,5.00364,386254.97034283,0
+NWG.US,D,20120717,000000,4.98785,5.01904,4.88634,5.01904,402529.1685605,0
+NWG.US,D,20120718,000000,4.98005,5.04244,4.98005,5.01904,275447.42950757,0
+NWG.US,D,20120719,000000,5.15185,5.22975,5.12826,5.19866,544283.18475309,0
+NWG.US,D,20120720,000000,5.12045,5.12045,4.98785,4.98785,742079.43990781,0
+NWG.US,D,20120723,000000,4.76154,4.83955,4.72233,4.80844,652168.86953969,0
+NWG.US,D,20120724,000000,4.83955,4.86304,4.69124,4.75363,762946.41185289,0
+NWG.US,D,20120725,000000,4.90984,4.98005,4.88634,4.93324,266662.86229761,0
+NWG.US,D,20120726,000000,5.10496,5.14386,5.04244,5.13605,342392.13133714,0
+NWG.US,D,20120727,000000,5.22975,5.41706,5.20636,5.39376,884544.42107322,0
+NWG.US,D,20120730,000000,5.36247,5.49517,5.36247,5.43278,325436.9666687,0
+NWG.US,D,20120731,000000,5.27676,5.30006,5.20636,5.30006,1107467.4383056,0
+NWG.US,D,20120801,000000,5.31566,5.31566,5.20636,5.20636,325397.96859002,0
+NWG.US,D,20120802,000000,4.95665,5.06585,4.90214,4.95665,623153.29905231,0
+NWG.US,D,20120803,000000,5.15955,5.33906,5.15185,5.31566,3061713.158312,0
+NWG.US,D,20120806,000000,5.36247,5.65128,5.36247,5.58108,1166824.5139555,0
+NWG.US,D,20120807,000000,5.55768,5.62008,5.52647,5.55768,473733.66052261,0
+NWG.US,D,20120808,000000,5.58108,5.62008,5.54988,5.60438,302597.0919228,0
+NWG.US,D,20120809,000000,5.50298,5.58888,5.49517,5.51858,263053.04014303,0
+NWG.US,D,20120810,000000,5.43278,5.51078,5.40157,5.49517,383467.10769271,0
+NWG.US,D,20120813,000000,5.47187,5.51078,5.44047,5.48747,239584.19638459,0
+NWG.US,D,20120814,000000,5.44047,5.51858,5.42497,5.46396,1243949.7142215,0
+NWG.US,D,20120815,000000,5.46396,5.48747,5.42497,5.44847,467514.96689953,0
+NWG.US,D,20120816,000000,5.60438,5.63568,5.56547,5.59667,447219.96677506,0
+NWG.US,D,20120817,000000,5.69818,5.71368,5.6592,5.69037,904085.45834323,0
+NWG.US,D,20120820,000000,5.64358,5.71368,5.58888,5.70588,286489.88547794,0
+NWG.US,D,20120821,000000,5.81519,5.88539,5.77629,5.81519,486550.02909747,0
+NWG.US,D,20120822,000000,5.81519,5.86989,5.78408,5.85428,363884.07249181,0
+NWG.US,D,20120823,000000,5.76848,5.76848,5.62008,5.62788,392092.68273575,0
+NWG.US,D,20120824,000000,5.51078,5.55768,5.46396,5.53427,376293.46111738,0
+NWG.US,D,20120827,000000,5.58108,5.58888,5.54207,5.54988,369039.81848322,0
+NWG.US,D,20120828,000000,5.54207,5.58108,5.48747,5.55768,274299.48606341,0
+NWG.US,D,20120829,000000,5.51858,5.54207,5.47967,5.52647,355868.46739732,0
+NWG.US,D,20120830,000000,5.55768,5.58108,5.47187,5.53427,261125.13512529,0
+NWG.US,D,20120831,000000,5.59667,5.66707,5.51078,5.61218,421231.24716357,0
+NWG.US,D,20120904,000000,5.54988,5.54988,5.46396,5.51858,303245.0599993,0
+NWG.US,D,20120905,000000,5.51858,5.57327,5.48747,5.56547,199548.16884305,0
+NWG.US,D,20120906,000000,5.62008,5.86989,5.62008,5.85428,748474.1248603,0
+NWG.US,D,20120907,000000,6.05719,6.1587,6.0338,6.13551,573454.74755516,0
+NWG.US,D,20120910,000000,6.29141,6.37721,6.24471,6.268,666637.15672932,0
+NWG.US,D,20120911,000000,6.57232,6.65832,6.55683,6.60362,1402579.8989743,0
+NWG.US,D,20120912,000000,6.88454,6.92375,6.85334,6.89254,800217.57561122,0
+NWG.US,D,20120913,000000,6.88454,7.11105,6.86123,7.06415,653854.78647946,0
+NWG.US,D,20120914,000000,7.10324,7.17345,7.00955,7.03295,901827.56958283,0
+NWG.US,D,20120917,000000,6.97824,7.00955,6.88454,6.90034,405856.00465698,0
+NWG.US,D,20120918,000000,6.70514,6.81433,6.70514,6.75203,507937.97537567,0
+NWG.US,D,20120919,000000,6.76754,6.83783,6.70514,6.79094,313430.55818948,0
+NWG.US,D,20120920,000000,6.68943,6.82213,6.61932,6.81433,349123.79968745,0
+NWG.US,D,20120921,000000,7.00955,7.03295,6.94704,6.95485,428077.90984845,0
+NWG.US,D,20120924,000000,6.80663,6.91585,6.76754,6.86123,308554.79840396,0
+NWG.US,D,20120925,000000,6.84554,6.87683,6.68163,6.68163,374754.53693569,0
+NWG.US,D,20120926,000000,6.51002,6.51002,6.38501,6.43972,462723.20297578,0
+NWG.US,D,20120927,000000,6.51002,6.59583,6.44763,6.57232,350707.72165223,0
+NWG.US,D,20120928,000000,6.50203,6.54903,6.46312,6.49432,231472.59601952,0
+NWG.US,D,20121001,000000,6.65052,6.75203,6.60362,6.64263,352588.6289854,0
+NWG.US,D,20121002,000000,6.56452,6.57232,6.43972,6.51002,310812.68716436,0
+NWG.US,D,20121003,000000,6.55683,6.58022,6.47072,6.51002,404895.05200031,0
+NWG.US,D,20121004,000000,6.60362,6.63493,6.54903,6.62703,453964.63448493,0
+NWG.US,D,20121005,000000,6.65832,6.70514,6.57232,6.60362,620967.40674486,0
+NWG.US,D,20121008,000000,6.46312,6.51782,6.46312,6.50203,119461.1144989,0
+NWG.US,D,20121009,000000,6.46312,6.47872,6.39282,6.40062,147511.73252666,0
+NWG.US,D,20121010,000000,6.59583,6.61142,6.51002,6.55683,418802.36682743,0
+NWG.US,D,20121011,000000,6.82213,6.90805,6.81433,6.83783,250547.65624687,0
+NWG.US,D,20121012,000000,6.84554,6.89254,6.72073,6.74403,1336532.1529543,0
+NWG.US,D,20121015,000000,6.68943,6.79094,6.63493,6.78314,1316060.1615498,0
+NWG.US,D,20121016,000000,6.94704,7.07986,6.93155,7.05625,827525.23024263,0
+NWG.US,D,20121017,000000,7.14226,7.25926,7.13445,7.24375,507380.00286535,0
+NWG.US,D,20121018,000000,7.24375,7.26705,7.07185,7.14226,321666.15244574,0
+NWG.US,D,20121019,000000,7.08755,7.09544,6.93924,6.97824,371591.69275981,0
+NWG.US,D,20121022,000000,7.09544,7.10324,6.97824,7.07185,275236.43990242,0
+NWG.US,D,20121023,000000,6.86894,6.94704,6.83014,6.90805,366853.92617578,0
+NWG.US,D,20121024,000000,6.99395,7.03295,6.90805,6.92375,376513.45027916,0
+NWG.US,D,20121025,000000,7.13445,7.14226,6.94704,7.00175,217650.27700492,0
+NWG.US,D,20121026,000000,6.98614,7.03295,6.92375,6.97044,210575.62555237,0
+NWG.US,D,20121031,000000,7.03295,7.04865,6.92375,6.97824,182477.00988931,0
+NWG.US,D,20121101,000000,7.22806,7.28276,7.19685,7.24375,525075.13107793,0
+NWG.US,D,20121102,000000,7.11105,7.11885,6.96264,6.97044,370877.72793477,0
+NWG.US,D,20121105,000000,6.97044,6.97044,6.86123,6.91585,274240.48897002,0
+NWG.US,D,20121106,000000,6.92375,7.06415,6.92375,7.05625,1663056.0660724,0
+NWG.US,D,20121107,000000,6.86894,6.88454,6.79094,6.81433,609526.97038183,0
+NWG.US,D,20121108,000000,6.86123,6.92375,6.68943,6.68943,933723.99813876,0
+NWG.US,D,20121109,000000,6.63493,6.72863,6.61932,6.63493,1502176.9921156,0
+NWG.US,D,20121112,000000,6.80663,6.83783,6.79094,6.81433,167734.73619818,0
+NWG.US,D,20121113,000000,6.71294,6.90034,6.70514,6.77534,353504.58385897,0
+NWG.US,D,20121114,000000,6.86894,6.91585,6.73643,6.75964,401103.23881192,0
+NWG.US,D,20121115,000000,7.03295,7.06415,6.93155,6.97044,839111.65941302,0
+NWG.US,D,20121116,000000,6.94704,6.97044,6.84554,6.94704,404703.06145912,0
+NWG.US,D,20121119,000000,7.04865,7.14226,7.02524,7.13445,233558.49325343,0
+NWG.US,D,20121120,000000,7.04075,7.18905,7.02524,7.15775,192748.50384273,0
+NWG.US,D,20121121,000000,7.21255,7.22806,7.14226,7.19685,196014.34294435,0
+NWG.US,D,20121123,000000,7.29825,7.38416,7.29046,7.38416,285806.9191257,0
+NWG.US,D,20121126,000000,7.11885,7.16555,7.05625,7.16555,319738.24742801,0
+NWG.US,D,20121127,000000,7.34516,7.43887,7.33746,7.36066,1030535.2285314,0
+NWG.US,D,20121128,000000,7.23586,7.42326,7.20465,7.41536,1390056.515965,0
+NWG.US,D,20121129,000000,7.48577,7.50938,7.41536,7.50158,1296052.1472863,0
+NWG.US,D,20121130,000000,7.41536,7.46217,7.36867,7.42326,245116.92380323,0
+NWG.US,D,20121203,000000,7.39196,7.39196,7.31396,7.34516,384420.06074349,0
+NWG.US,D,20121204,000000,7.40756,7.44667,7.39986,7.43106,305497.94900603,0
+NWG.US,D,20121205,000000,7.43106,7.58727,7.41536,7.53997,519124.42425191,0
+NWG.US,D,20121206,000000,7.53217,7.57937,7.50938,7.54777,294192.50599226,0
+NWG.US,D,20121207,000000,7.46217,7.53217,7.43887,7.52516,400433.27181923,0
+NWG.US,D,20121210,000000,7.47006,7.50938,7.44667,7.49367,264345.97644382,0
+NWG.US,D,20121211,000000,7.46217,7.52516,7.44667,7.50938,361606.18471669,0
+NWG.US,D,20121212,000000,7.54777,7.67298,7.53997,7.58727,297742.33110272,0
+NWG.US,D,20121213,000000,7.56356,7.62568,7.50938,7.53217,137931.20453137,0
+NWG.US,D,20121214,000000,7.62568,7.63368,7.57937,7.58727,203783.96015795,0
+NWG.US,D,20121217,000000,7.55578,7.65718,7.55578,7.64148,412454.6795595,0
+NWG.US,D,20121218,000000,7.68868,7.96939,7.64938,7.92998,2166770.249542,0
+NWG.US,D,20121219,000000,8.0793,8.0949,7.96939,8.0013,679791.50865272,0
+NWG.US,D,20121220,000000,8.0711,8.17282,8.00869,8.17282,591284.86911701,0
+NWG.US,D,20121221,000000,7.92329,8.02429,7.89958,8.0013,1352002.3907808,0
+NWG.US,D,20121224,000000,7.96939,8.08659,7.96939,8.0553,175192.36878236,0
+NWG.US,D,20121226,000000,8.0949,8.1178,7.9775,8.0013,178533.20418912,0
+NWG.US,D,20121227,000000,8.2736,8.2902,8.1407,8.2581,419277.34342673,0
+NWG.US,D,20121228,000000,8.17282,8.2342,8.1178,8.12601,248942.73531664,0
+NWG.US,D,20121231,000000,8.2581,8.49291,8.2581,8.42322,451809.74065029,0
+NWG.US,D,20130102,000000,8.55463,8.58652,8.48412,8.58652,1284240.7292005,0
+NWG.US,D,20130103,000000,8.39951,8.45322,8.32851,8.35171,754277.83892822,0
+NWG.US,D,20130104,000000,8.31311,8.49291,8.31311,8.46902,1730943.7214454,0
+NWG.US,D,20130107,000000,8.40651,8.46902,8.34431,8.45322,607338.07822216,0
+NWG.US,D,20130108,000000,8.47712,8.51672,8.38352,8.43032,1035739.9721089,0
+NWG.US,D,20130109,000000,8.74172,8.80533,8.72754,8.74963,1366126.6949175,0
+NWG.US,D,20130110,000000,8.96035,9.09285,8.92935,9.09285,446134.02027648,0
+NWG.US,D,20130111,000000,9.10995,9.10995,8.98484,9.06995,573368.75179192,0
+NWG.US,D,20130114,000000,9.20375,9.24245,9.15575,9.24245,2009666.989562,0
+NWG.US,D,20130115,000000,8.98484,8.98484,8.83613,8.95285,1819887.3394525,0
+NWG.US,D,20130116,000000,8.64821,8.79732,8.61032,8.79732,965670.42423134,0
+NWG.US,D,20130117,000000,8.84404,8.92184,8.81224,8.86704,633681.78034472,0
+NWG.US,D,20130118,000000,8.92935,8.96035,8.89093,8.95285,480196.34212513,0
+NWG.US,D,20130122,000000,9.04575,9.07765,8.97635,9.03914,460577.30869775,0
+NWG.US,D,20130123,000000,8.96884,8.99234,8.87503,8.90584,1539898.133705,0
+NWG.US,D,20130124,000000,8.92935,9.05515,8.92935,9.00815,779062.61785436,0
+NWG.US,D,20130125,000000,9.06995,9.13285,8.99965,9.11665,334062.54171176,0
+NWG.US,D,20130128,000000,9.04575,9.09285,9.00815,9.03914,2140514.5430842,0
+NWG.US,D,20130129,000000,8.50001,8.54673,8.46902,8.53172,1205442.6113542,0
+NWG.US,D,20130130,000000,8.61032,8.66414,8.58652,8.62523,970010.21042272,0
+NWG.US,D,20130131,000000,8.41431,8.56262,8.39951,8.51672,482408.2331517,0
+NWG.US,D,20130201,000000,8.42322,8.45322,8.36711,8.42322,795784.79400146,0
+NWG.US,D,20130204,000000,8.1802,8.2121,8.1023,8.1023,692472.88387831,0
+NWG.US,D,20130205,000000,8.28191,8.35982,8.2342,8.30571,645070.2192695,0
+NWG.US,D,20130206,000000,8.28191,8.42322,8.2736,8.41431,465045.08858324,0
+NWG.US,D,20130207,000000,8.35982,8.36711,8.1407,8.2507,462413.21824783,0
+NWG.US,D,20130208,000000,8.39951,8.46112,8.39151,8.43032,336150.43884716,0
+NWG.US,D,20130211,000000,8.38352,8.39151,8.31311,8.33591,177482.25596628,0
+NWG.US,D,20130212,000000,8.61731,8.74963,8.57762,8.69504,580945.3785136,0
+NWG.US,D,20130213,000000,8.64023,8.64821,8.53882,8.57062,529861.895248,0
+NWG.US,D,20130214,000000,8.39951,8.50802,8.37541,8.47712,402743.15801787,0
+NWG.US,D,20130215,000000,8.43731,8.46902,8.2902,8.31311,378393.3576616,0
+NWG.US,D,20130219,000000,8.32851,8.39951,8.32131,8.35982,525562.10708604,0
+NWG.US,D,20130220,000000,8.48412,8.52372,8.35982,8.37541,406354.98007392,0
+NWG.US,D,20130221,000000,8.2902,8.30571,8.1884,8.24251,639032.51672952,0
+NWG.US,D,20130222,000000,8.26641,8.30571,8.1802,8.29751,395642.50784622,0
+NWG.US,D,20130225,000000,8.44521,8.50001,8.1178,8.1178,619307.48852419,0
+NWG.US,D,20130226,000000,8.13349,8.1646,8.0169,8.0711,332689.60935214,0
+NWG.US,D,20130227,000000,7.9775,8.33591,7.9536,8.30571,367089.91454931,0
+NWG.US,D,20130228,000000,7.75088,7.80609,7.61087,7.69657,953074.04481825,0
+NWG.US,D,20130301,000000,7.25146,7.45437,7.22806,7.40756,976306.90020316,0
+NWG.US,D,20130304,000000,7.23586,7.35286,7.20465,7.35286,551760.81635196,0
+NWG.US,D,20130305,000000,7.43887,7.45437,7.35286,7.38416,452733.69512973,0
+NWG.US,D,20130306,000000,7.42326,7.43106,7.25926,7.32946,667477.11534701,0
+NWG.US,D,20130307,000000,7.22806,7.22806,7.14226,7.17345,797532.70788684,0
+NWG.US,D,20130308,000000,7.17345,7.19685,7.11885,7.17345,765280.29686917,0
+NWG.US,D,20130311,000000,6.97044,7.05625,6.97044,7.02524,946206.38316801,0
+NWG.US,D,20130312,000000,7.23586,7.24375,7.11885,7.14226,712117.91602481,0
+NWG.US,D,20130313,000000,7.01735,7.03295,6.97044,7.00175,895370.88768474,0
+NWG.US,D,20130314,000000,7.09544,7.20465,7.08755,7.19685,508769.93438748,0
+NWG.US,D,20130315,000000,7.23586,7.27496,7.18125,7.24375,592039.83192221,0
+NWG.US,D,20130318,000000,6.92375,7.07185,6.92375,6.96264,1037115.9043207,0
+NWG.US,D,20130319,000000,7.07986,7.10324,6.90805,6.93155,893085.00030375,0
+NWG.US,D,20130320,000000,7.11105,7.12654,7.04075,7.07986,611172.88929219,0
+NWG.US,D,20130321,000000,7.07986,7.18125,7.03295,7.07986,710135.01371662,0
+NWG.US,D,20130322,000000,7.07986,7.09544,6.95485,6.98614,492412.74025877,0
+NWG.US,D,20130325,000000,7.03295,7.04075,6.75964,6.80663,659331.51665693,0
+NWG.US,D,20130326,000000,6.71294,6.83783,6.67383,6.77534,976800.87586643,0
+NWG.US,D,20130327,000000,6.53342,6.58803,6.48662,6.53342,1741053.2233797,0
+NWG.US,D,20130328,000000,6.50203,6.60362,6.48662,6.58022,453690.64798345,0
+NWG.US,D,20130401,000000,6.58022,6.60362,6.47072,6.48662,552794.7654123,0
+NWG.US,D,20130402,000000,6.67383,6.71294,6.62703,6.65052,531444.81726204,0
+NWG.US,D,20130403,000000,6.58022,6.58803,6.33822,6.36161,1128532.4004963,0
+NWG.US,D,20130404,000000,6.53342,6.59583,6.44763,6.52552,1420318.0250685,0
+NWG.US,D,20130405,000000,6.42411,6.61142,6.39282,6.57232,957108.84603542,0
+NWG.US,D,20130408,000000,6.35391,6.42411,6.33822,6.42411,434670.58504655,0
+NWG.US,D,20130409,000000,6.56452,6.63493,6.50203,6.59583,1813843.6372081,0
+NWG.US,D,20130410,000000,6.80663,6.87683,6.79094,6.81433,678111.59141734,0
+NWG.US,D,20130411,000000,6.93155,6.94704,6.82213,6.83783,738255.62829587,0
+NWG.US,D,20130412,000000,6.81433,6.90034,6.78314,6.89254,912074.06476786,0
+NWG.US,D,20130415,000000,6.72073,6.74403,6.54903,6.55683,620354.4369441,0
+NWG.US,D,20130416,000000,6.83014,6.85334,6.72863,6.85334,606459.1215258,0
+NWG.US,D,20130417,000000,6.78314,6.78314,6.66603,6.72863,565292.14970257,0
+NWG.US,D,20130418,000000,6.60362,6.62703,6.46312,6.51782,564272.19995253,0
+NWG.US,D,20130419,000000,6.63493,6.68943,6.61932,6.65832,356705.42616279,0
+NWG.US,D,20130422,000000,6.81433,6.86894,6.73643,6.85334,496632.5323619,0
+NWG.US,D,20130423,000000,7.01735,7.02524,6.87683,6.95485,488063.95451077,0
+NWG.US,D,20130424,000000,7.07185,7.10324,7.00955,7.02524,419651.32500173,0
+NWG.US,D,20130425,000000,7.24375,7.27496,7.15775,7.17345,720816.48747153,0
+NWG.US,D,20130426,000000,7.11105,7.15006,7.00955,7.11885,416703.47023395,0
+NWG.US,D,20130429,000000,7.12654,7.18905,7.08755,7.16555,860092.62574194,0
+NWG.US,D,20130430,000000,7.48577,7.51717,7.36867,7.46217,1281865.846204,0
+NWG.US,D,20130501,000000,7.47796,7.49367,7.38416,7.40756,508962.92487938,0
+NWG.US,D,20130502,000000,7.38416,7.47796,7.36066,7.47006,450982.78139216,0
+NWG.US,D,20130503,000000,7.07185,7.18125,6.98614,7.04865,1975733.6613582,0
+NWG.US,D,20130506,000000,7.08755,7.13445,7.00955,7.13445,2169882.0962304,0
+NWG.US,D,20130507,000000,7.07185,7.09544,6.94704,7.07185,1490672.5589056,0
+NWG.US,D,20130508,000000,6.94704,7.00175,6.91585,6.97824,1414957.2891764,0
+NWG.US,D,20130509,000000,7.09544,7.20465,7.05625,7.11105,1883352.212723,0
+NWG.US,D,20130510,000000,7.22806,7.25146,7.15006,7.23586,1225050.6453235,0
+NWG.US,D,20130513,000000,7.16555,7.16555,7.10324,7.13445,602934.29518374,0
+NWG.US,D,20130514,000000,7.09544,7.22026,7.07986,7.21255,1028820.3130204,0
+NWG.US,D,20130515,000000,7.32946,7.38416,7.29046,7.33746,764422.33913824,0
+NWG.US,D,20130516,000000,7.50158,7.65718,7.50158,7.57937,1256565.0926985,0
+NWG.US,D,20130517,000000,7.8841,8.0711,7.84459,8.0628,1873957.6755645,0
+NWG.US,D,20130520,000000,8.2121,8.48412,8.2121,8.43731,3986577.5929356,0
+NWG.US,D,20130521,000000,8.1104,8.1564,8.00869,8.1178,1663248.0566136,0
+NWG.US,D,20130522,000000,8.2278,8.35982,8.04719,8.08659,1229851.4088038,0
+NWG.US,D,20130523,000000,7.94549,8.0169,7.82898,7.9775,967318.3430432,0
+NWG.US,D,20130524,000000,7.76659,7.82179,7.71228,7.81349,728917.08837852,0
+NWG.US,D,20130528,000000,7.94549,7.9619,7.80609,7.80609,1128376.4081815,0
+NWG.US,D,20130529,000000,7.75858,7.79018,7.72728,7.76659,946960.34602237,0
+NWG.US,D,20130530,000000,7.79788,7.98489,7.79788,7.94549,1201729.7942739,0
+NWG.US,D,20130531,000000,7.99319,8.1023,7.9775,7.98489,9901062.2035083,0
+NWG.US,D,20130603,000000,8.00869,8.0949,8.0013,8.0949,2180885.5541221,0
+NWG.US,D,20130604,000000,8.04719,8.1023,7.9775,8.03169,3033136.5661975,0
+NWG.US,D,20130605,000000,7.92329,7.96939,7.86839,7.87579,2485222.5603244,0
+NWG.US,D,20130606,000000,7.82179,7.84459,7.64938,7.81349,2402517.6349551,0
+NWG.US,D,20130607,000000,7.90779,8.03169,7.85198,8.03169,1279149.9800069,0
+NWG.US,D,20130610,000000,8.13349,8.1957,8.03989,8.1802,1359990.9972055,0
+NWG.US,D,20130611,000000,7.9775,8.04719,7.9382,7.98489,1606306.8619404,0
+NWG.US,D,20130612,000000,8.1023,8.13349,7.64938,7.68088,4940710.5855826,0
+NWG.US,D,20130613,000000,7.67298,7.86839,7.61868,7.84459,2518076.9416847,0
+NWG.US,D,20130614,000000,7.75858,7.82179,7.69657,7.71228,1486215.7784782,0
+NWG.US,D,20130617,000000,7.82179,7.85198,7.72728,7.75858,1096060.0003168,0
+NWG.US,D,20130618,000000,7.89958,7.94549,7.86839,7.91519,1517833.2207789,0
+NWG.US,D,20130619,000000,7.86028,7.8841,7.68868,7.72018,1763357.1245315,0
+NWG.US,D,20130620,000000,7.55578,7.57937,7.25146,7.29046,3316285.6162686,0
+NWG.US,D,20130621,000000,7.03295,7.05625,6.76754,6.91585,3633767.9748377,0
+NWG.US,D,20130624,000000,6.83783,6.93155,6.73643,6.84554,1844144.1443903,0
+NWG.US,D,20130625,000000,6.88454,6.89254,6.77534,6.86894,922877.53251248,0
+NWG.US,D,20130626,000000,6.79873,6.79873,6.72863,6.75203,1047246.4052205,0
+NWG.US,D,20130627,000000,6.61142,6.67383,6.54132,6.58803,1575089.3999338,0
+NWG.US,D,20130628,000000,6.52552,6.60362,6.49432,6.56452,1519130.1568827,0
+NWG.US,D,20130701,000000,6.63493,6.77534,6.62703,6.68943,3306983.0745778,0
+NWG.US,D,20130702,000000,6.49432,6.55683,6.39282,6.42411,3186828.9942192,0
+NWG.US,D,20130703,000000,6.38501,6.50203,6.36161,6.49432,2162813.4444823,0
+NWG.US,D,20130705,000000,6.51782,6.53342,6.40852,6.51002,1321479.8945353,0
+NWG.US,D,20130708,000000,6.82213,6.83783,6.67383,6.71294,1401602.9471059,0
+NWG.US,D,20130709,000000,7.04865,7.12654,6.92375,7.09544,2402714.62525,0
+NWG.US,D,20130710,000000,7.04865,7.10324,6.98614,7.04865,1174224.1493969,0
+NWG.US,D,20130711,000000,7.15006,7.22806,7.11105,7.22026,987348.35622285,0
+NWG.US,D,20130712,000000,7.25926,7.29046,7.10324,7.20465,1203481.7079622,0
+NWG.US,D,20130715,000000,7.45437,7.60297,7.42326,7.54777,1565005.8967186,0
+NWG.US,D,20130716,000000,7.56356,7.57937,7.46217,7.50938,972143.10534124,0
+NWG.US,D,20130717,000000,7.62568,7.72018,7.54777,7.69657,1371081.4508111,0
+NWG.US,D,20130718,000000,7.74297,7.96939,7.73507,7.91519,6060156.4337468,0
+NWG.US,D,20130719,000000,7.9382,8.03169,7.89958,7.9775,1142539.7103969,0
+NWG.US,D,20130722,000000,8.0013,8.0949,7.96939,8.0553,1298091.0468356,0
+NWG.US,D,20130723,000000,8.12601,8.1957,8.03989,8.0711,986842.38115075,0
+NWG.US,D,20130724,000000,8.1489,8.1957,8.1104,8.1564,1004142.5288228,0
+NWG.US,D,20130725,000000,8.1023,8.1802,8.0553,8.17282,918849.73095053,0
+NWG.US,D,20130726,000000,7.8841,7.9536,7.80609,7.9536,1880117.3720941,0
+NWG.US,D,20130729,000000,7.77448,7.86028,7.73507,7.82179,1190014.3714587,0
+NWG.US,D,20130730,000000,7.61087,7.65718,7.52516,7.57937,2309115.2366191,0
+NWG.US,D,20130731,000000,7.51717,7.63368,7.49367,7.52516,1425908.7496299,0
+NWG.US,D,20130801,000000,7.85198,7.94549,7.84459,7.9382,1828916.8945925,0
+NWG.US,D,20130802,000000,7.57147,7.78238,7.56356,7.76659,3102987.1248639,0
+NWG.US,D,20130805,000000,7.59508,7.66518,7.57147,7.63368,2388415.3297346,0
+NWG.US,D,20130806,000000,7.65718,7.69657,7.60297,7.62568,931477.10883641,0
+NWG.US,D,20130807,000000,7.77448,7.83648,7.73507,7.79788,1040322.7463289,0
+NWG.US,D,20130808,000000,7.86028,7.92329,7.84459,7.92329,1583711.9751246,0
+NWG.US,D,20130809,000000,7.91519,8.03169,7.91519,7.99319,1530763.5837376,0
+NWG.US,D,20130812,000000,8.0013,8.0169,7.94549,7.9775,536183.58379683,0
+NWG.US,D,20130813,000000,8.0169,8.17282,7.99319,8.13349,1650332.6929159,0
+NWG.US,D,20130814,000000,8.2121,8.62523,8.204,8.46112,4759226.5267736,0
+NWG.US,D,20130815,000000,8.30571,8.47712,8.24251,8.35982,3263273.2280346,0
+NWG.US,D,20130816,000000,8.32851,8.43731,8.2736,8.39151,1505646.8211673,0
+NWG.US,D,20130819,000000,8.35171,8.35982,8.17282,8.2195,1973736.7597397,0
+NWG.US,D,20130820,000000,8.2121,8.36711,8.1957,8.32131,1245329.6462362,0
+NWG.US,D,20130821,000000,8.2342,8.2902,8.1407,8.17282,1607853.7857281,0
+NWG.US,D,20130822,000000,8.35982,8.41431,8.32851,8.38352,1176563.0341668,0
+NWG.US,D,20130823,000000,8.46112,8.46902,8.34431,8.43032,714675.79000581,0
+NWG.US,D,20130826,000000,8.39151,8.48412,8.37541,8.39951,842422.49629774,0
+NWG.US,D,20130827,000000,8.0711,8.08659,7.89958,7.92329,1860306.3481256,0
+NWG.US,D,20130828,000000,8.02429,8.1957,8.0013,8.1104,1587356.7955549,0
+NWG.US,D,20130829,000000,8.13349,8.2507,8.0628,8.17282,1303584.7761757,0
+NWG.US,D,20130830,000000,8.13349,8.13349,8.03169,8.0628,766209.25110231,0
+NWG.US,D,20130903,000000,8.1104,8.13349,8.03169,8.0711,1099426.8344427,0
+NWG.US,D,20130904,000000,7.9382,8.0711,7.92329,8.04719,795596.80326323,0
+NWG.US,D,20130905,000000,8.13349,8.2581,8.12601,8.24251,992727.09122821,0
+NWG.US,D,20130906,000000,8.24251,8.28191,8.1489,8.2342,750142.04268685,0
+NWG.US,D,20130909,000000,8.33591,8.43032,8.33591,8.42322,930041.17958042,0
+NWG.US,D,20130910,000000,8.68793,8.75763,8.68004,8.72754,1539631.1468586,0
+NWG.US,D,20130911,000000,8.74963,8.83613,8.74172,8.81224,793019.93021825,0
+NWG.US,D,20130912,000000,8.90584,8.95285,8.86704,8.89093,1255972.1219124,0
+NWG.US,D,20130913,000000,8.92935,8.99965,8.91474,8.98484,784290.36029873,0
+NWG.US,D,20130916,000000,9.14915,9.16435,8.96035,9.00815,1469837.585384,0
+NWG.US,D,20130917,000000,9.06145,9.11665,9.00815,9.11665,1713889.5616542,0
+NWG.US,D,20130918,000000,9.10995,9.38246,9.05515,9.34285,1296352.132507,0
+NWG.US,D,20130919,000000,9.28206,9.28876,9.17866,9.22695,1017521.8696617,0
+NWG.US,D,20130920,000000,9.10995,9.11665,8.96035,8.96884,4094148.2932406,0
+NWG.US,D,20130923,000000,9.04575,9.06995,8.97635,8.99965,1012299.126971,0
+NWG.US,D,20130924,000000,9.20375,9.21925,9.11665,9.12525,953569.02043231,0
+NWG.US,D,20130925,000000,9.39026,9.41436,9.24245,9.29556,1141276.7726182,0
+NWG.US,D,20130926,000000,9.21925,9.33706,9.21925,9.24916,590409.91222359,0
+NWG.US,D,20130927,000000,9.18736,9.21056,9.10995,9.19506,547982.0025231,0
+NWG.US,D,20130930,000000,9.02325,9.09285,9.01575,9.04575,704294.3014715,0
+NWG.US,D,20131001,000000,9.17866,9.34285,9.15575,9.32745,1088405.3774378,0
+NWG.US,D,20131002,000000,9.33706,9.33706,9.20375,9.31196,607002.09477509,0
+NWG.US,D,20131003,000000,9.27336,9.29556,9.17204,9.23376,1188067.4673769,0
+NWG.US,D,20131004,000000,9.29556,9.42113,9.28876,9.39026,862224.52070968,0
+NWG.US,D,20131007,000000,9.24916,9.36605,9.21925,9.29556,658000.5822282,0
+NWG.US,D,20131008,000000,9.34285,9.36605,9.18736,9.19506,855239.86482333,0
+NWG.US,D,20131009,000000,9.23376,9.31196,9.12525,9.28206,1147848.4488508,0
+NWG.US,D,20131010,000000,9.50749,9.65445,9.50749,9.64146,1328976.5251981,0
+NWG.US,D,20131011,000000,9.42113,9.48388,9.31196,9.39887,1427520.6702152,0
+NWG.US,D,20131014,000000,9.21056,9.38246,9.21056,9.36605,997161.87273945,0
+NWG.US,D,20131015,000000,9.33706,9.39026,9.30327,9.33706,614583.72125044,0
+NWG.US,D,20131016,000000,9.36605,9.50034,9.36605,9.44427,1051361.2024965,0
+NWG.US,D,20131017,000000,9.38246,9.56244,9.38246,9.56244,1069119.3276052,0
+NWG.US,D,20131018,000000,9.40667,9.46845,9.36605,9.45293,1363301.8340902,0
+NWG.US,D,20131021,000000,8.97635,9.00815,8.83613,8.89873,3729164.27494,0
+NWG.US,D,20131022,000000,9.02325,9.24916,9.01575,9.18736,2784596.8110271,0
+NWG.US,D,20131023,000000,8.89873,9.04575,8.82114,8.89093,3696090.9043685,0
+NWG.US,D,20131024,000000,8.97635,9.06995,8.95285,9.03914,1094513.0765292,0
+NWG.US,D,20131025,000000,9.23376,9.40667,9.22695,9.32066,1218933.9466754,0
+NWG.US,D,20131028,000000,9.21925,9.29556,9.17866,9.29556,701717.42842653,0
+NWG.US,D,20131029,000000,9.15575,9.19506,9.10995,9.16435,779143.61386393,0
+NWG.US,D,20131030,000000,9.20375,9.21925,9.09285,9.13285,651087.92279478,0
+NWG.US,D,20131031,000000,9.17204,9.27336,9.06145,9.19506,1211354.3201015,0
+NWG.US,D,20131101,000000,8.61731,8.62523,8.32131,8.46902,3315161.6716421,0
+NWG.US,D,20131104,000000,8.32131,8.32851,8.1957,8.31311,2181623.5177648,0
+NWG.US,D,20131105,000000,8.03169,8.204,8.00869,8.1023,2090184.0227222,0
+NWG.US,D,20131106,000000,8.1957,8.2902,8.1646,8.1802,2005126.2132729,0
+NWG.US,D,20131107,000000,8.1957,8.204,7.98489,8.0013,1396023.2220026,0
+NWG.US,D,20131108,000000,7.96939,8.0793,7.9619,8.0793,1099397.8358713,0
+NWG.US,D,20131111,000000,8.29751,8.49291,8.2902,8.43032,1944928.1790545,0
+NWG.US,D,20131112,000000,8.1884,8.2902,8.1646,8.2507,2114818.8090382,0
+NWG.US,D,20131113,000000,8.0553,8.2278,8.04719,8.2278,1117439.9469891,0
+NWG.US,D,20131114,000000,8.1884,8.2278,8.1489,8.204,885187.38939604,0
+NWG.US,D,20131115,000000,8.29751,8.32131,8.2121,8.29751,1380777.9730916,0
+NWG.US,D,20131118,000000,8.38352,8.41431,8.24251,8.2507,2190631.0739887,0
+NWG.US,D,20131119,000000,8.26641,8.26641,8.1564,8.2121,1241542.8328014,0
+NWG.US,D,20131120,000000,8.2121,8.2736,8.12601,8.1407,717826.63477285,0
+NWG.US,D,20131121,000000,8.29751,8.37541,8.2736,8.37541,867192.27596285,0
+NWG.US,D,20131122,000000,8.35171,8.36711,8.30571,8.35171,657511.60631861,0
+NWG.US,D,20131125,000000,8.35982,8.37541,8.2902,8.32131,769694.07941497,0
+NWG.US,D,20131126,000000,8.29751,8.50001,8.28191,8.45322,3089654.7817096,0
+NWG.US,D,20131127,000000,8.39951,8.45322,8.37541,8.42322,1888284.9697004,0
+NWG.US,D,20131129,000000,8.42322,8.42322,8.32131,8.35171,1109042.3607138,0
+NWG.US,D,20131202,000000,8.32851,8.49291,8.32131,8.37541,715766.73625807,0
+NWG.US,D,20131203,000000,8.46902,8.52372,8.40651,8.45322,1034248.0456119,0
+NWG.US,D,20131204,000000,8.43731,8.50802,8.37541,8.45322,729664.05157782,0
+NWG.US,D,20131205,000000,8.45322,8.46902,8.39151,8.39951,600090.43529242,0
+NWG.US,D,20131206,000000,8.52372,8.57062,8.49291,8.55463,784517.34911565,0
+NWG.US,D,20131209,000000,8.58652,8.62523,8.55463,8.61731,985782.43337129,0
+NWG.US,D,20131210,000000,8.61731,8.66414,8.59442,8.63412,562106.30665979,0
+NWG.US,D,20131211,000000,8.39951,8.39951,8.2581,8.2581,1229872.4077694,0
+NWG.US,D,20131212,000000,8.12601,8.1564,8.04719,8.1104,1047199.407536,0
+NWG.US,D,20131213,000000,8.04719,8.1023,7.9775,8.0793,1007374.3695995,0
+NWG.US,D,20131216,000000,8.1957,8.2507,8.13349,8.1646,600384.42080861,0
+NWG.US,D,20131217,000000,8.1104,8.12601,8.0711,8.0949,495138.60596331,0
+NWG.US,D,20131218,000000,8.2121,8.33591,8.0949,8.32851,1135627.0509635,0
+NWG.US,D,20131219,000000,8.32131,8.35171,8.2902,8.35171,981434.64757401,0
+NWG.US,D,20131220,000000,8.37541,8.40651,8.32131,8.37541,628348.04312242,0
+NWG.US,D,20131223,000000,8.40651,8.45322,8.39151,8.43032,799860.59319871,0
+NWG.US,D,20131224,000000,8.48412,8.58652,8.48412,8.57062,558119.50307799,0
+NWG.US,D,20131226,000000,8.57762,8.64821,8.56262,8.61731,486889.01239676,0
+NWG.US,D,20131227,000000,8.75763,8.78152,8.71873,8.75763,864354.41577596,0
+NWG.US,D,20131230,000000,8.74963,8.80533,8.70373,8.78854,1133636.1490494,0
+NWG.US,D,20131231,000000,8.74963,8.85914,8.74963,8.84404,784572.3464061,0
+NWG.US,D,20140102,000000,8.77353,8.78854,8.67212,8.71083,848832.18051126,0
+NWG.US,D,20140103,000000,8.82823,8.85124,8.78152,8.80533,542541.27057211,0
+NWG.US,D,20140106,000000,8.79732,8.84404,8.77353,8.78152,503939.17238504,0
+NWG.US,D,20140107,000000,8.96035,8.99965,8.90584,8.94443,853509.95005119,0
+NWG.US,D,20140108,000000,9.23376,9.28876,9.17204,9.20375,2175575.8157175,0
+NWG.US,D,20140109,000000,9.33706,9.35156,9.26656,9.33706,4143693.8522752,0
+NWG.US,D,20140110,000000,9.21925,9.34285,9.19506,9.34285,5010979.1236565,0
+NWG.US,D,20140113,000000,9.32745,9.54644,9.32066,9.37376,2367812.3447836,0
+NWG.US,D,20140114,000000,9.50749,9.60044,9.43759,9.57043,1728612.8362814,0
+NWG.US,D,20140115,000000,9.62443,9.71052,9.59348,9.67947,1135303.0669252,0
+NWG.US,D,20140116,000000,9.47522,9.5535,9.42988,9.54644,1141542.7595138,0
+NWG.US,D,20140117,000000,9.41436,9.42113,9.32745,9.35156,1783482.1330308,0
+NWG.US,D,20140121,000000,9.33706,9.35836,9.08624,9.14915,2583244.7310576,0
+NWG.US,D,20140122,000000,9.06145,9.10995,9.00815,9.09285,1620690.1533176,0
+NWG.US,D,20140123,000000,9.07765,9.07765,8.94443,9.03164,1167441.4835591,0
+NWG.US,D,20140124,000000,8.83613,8.84404,8.69504,8.69504,1099092.850897,0
+NWG.US,D,20140127,000000,8.74172,8.78152,8.52372,8.58652,2132482.938778,0
+NWG.US,D,20140128,000000,8.86704,8.95285,8.84404,8.94443,992347.1099488,0
+NWG.US,D,20140129,000000,8.71873,8.84404,8.69504,8.74172,813141.9388655,0
+NWG.US,D,20140130,000000,8.89873,9.01575,8.89873,8.99965,830423.08747365,0
+NWG.US,D,20140131,000000,8.78152,8.82823,8.68793,8.68793,897125.80122527,0
+NWG.US,D,20140203,000000,8.60153,8.61731,8.35982,8.38352,1147238.4789023,0
+NWG.US,D,20140204,000000,8.50001,8.50802,8.43032,8.46902,710994.97134902,0
+NWG.US,D,20140205,000000,8.41431,8.52372,8.40651,8.50001,1037142.9029906,0
+NWG.US,D,20140206,000000,8.51672,8.67212,8.51672,8.67212,781883.47887876,0
+NWG.US,D,20140207,000000,8.71083,8.76563,8.65612,8.75763,610656.91471275,0
+NWG.US,D,20140210,000000,8.70373,8.73472,8.66414,8.73472,578656.49128041,0
+NWG.US,D,20140211,000000,8.76563,8.94443,8.71873,8.92184,685366.23400225,0
+NWG.US,D,20140212,000000,9.01575,9.08624,8.92935,9.03914,922575.54739041,0
+NWG.US,D,20140213,000000,8.83613,9.00815,8.83613,8.98484,627747.07273047,0
+NWG.US,D,20140214,000000,8.96884,9.03164,8.94443,8.98484,473467.67362701,0
+NWG.US,D,20140218,000000,9.41436,9.46845,9.37376,9.39887,1769881.8030795,0
+NWG.US,D,20140219,000000,9.39026,9.42988,9.28876,9.30327,864757.39592229,0
+NWG.US,D,20140220,000000,9.28206,9.31196,9.23376,9.30327,815847.80555534,0
+NWG.US,D,20140221,000000,9.42113,9.44427,9.30327,9.32066,824516.37847998,0
+NWG.US,D,20140224,000000,9.30327,9.47522,9.30327,9.45293,771351.99773417,0
+NWG.US,D,20140225,000000,9.42113,9.48388,9.36605,9.40667,645199.21291436,0
+NWG.US,D,20140226,000000,9.32066,9.33706,9.14915,9.15575,1238572.9791175,0
+NWG.US,D,20140227,000000,8.47712,8.63412,8.39151,8.58652,3554426.8837422,0
+NWG.US,D,20140228,000000,8.54673,8.66414,8.50802,8.55463,2452353.179703,0
+NWG.US,D,20140303,000000,8.45322,8.50001,8.35171,8.36711,2118769.6143935,0
+NWG.US,D,20140304,000000,8.64023,8.66414,8.55463,8.59442,1386589.6867655,0
+NWG.US,D,20140305,000000,8.61032,8.67212,8.53172,8.55463,645806.18301071,0
+NWG.US,D,20140306,000000,8.64821,8.73472,8.61731,8.70373,1048212.3576308,0
+NWG.US,D,20140307,000000,8.69504,8.69504,8.47712,8.56262,1368876.5594397,0
+NWG.US,D,20140310,000000,8.26641,8.38352,8.2507,8.33591,2867879.7079214,0
+NWG.US,D,20140311,000000,8.13349,8.1564,8.0553,8.0711,2987889.7953741,0
+NWG.US,D,20140312,000000,7.90779,7.99319,7.87579,7.9619,1380935.9653079,0
+NWG.US,D,20140313,000000,7.99319,8.0169,7.75088,7.78238,1508028.7038189,0
+NWG.US,D,20140314,000000,7.64938,7.82898,7.64938,7.76659,1556288.3262079,0
+NWG.US,D,20140317,000000,7.82179,7.96939,7.82179,7.86839,1458225.1574945,0
+NWG.US,D,20140318,000000,7.83648,7.98489,7.83648,7.96939,1972683.8116154,0
+NWG.US,D,20140319,000000,7.8841,7.90779,7.72728,7.79018,1448524.6354111,0
+NWG.US,D,20140320,000000,7.83648,7.9536,7.82898,7.91519,2342841.5750207,0
+NWG.US,D,20140321,000000,7.77448,7.78238,7.67298,7.69657,1714087.5518998,0
+NWG.US,D,20140324,000000,7.77448,7.92329,7.68088,7.87579,2136445.7435421,0
+NWG.US,D,20140325,000000,7.96939,8.0169,7.94549,7.9775,1205667.6002697,0
+NWG.US,D,20140326,000000,8.0013,8.0169,7.80609,7.80609,1641364.1347708,0
+NWG.US,D,20140327,000000,7.84459,7.8841,7.80609,7.8841,1749018.8309374,0
+NWG.US,D,20140328,000000,7.9775,8.03989,7.92329,7.9536,1122757.6849997,0
+NWG.US,D,20140331,000000,8.0711,8.1646,8.0628,8.1023,1206531.5577051,0
+NWG.US,D,20140401,000000,8.31311,8.32131,8.204,8.24251,1096462.9804632,0
+NWG.US,D,20140402,000000,8.35171,8.40651,8.32851,8.38352,1508152.69771,0
+NWG.US,D,20140403,000000,8.30571,8.32131,8.1884,8.2195,859046.67727276,0
+NWG.US,D,20140404,000000,8.2507,8.26641,8.1489,8.1564,1055081.0192319,0
+NWG.US,D,20140407,000000,8.1178,8.1407,8.00869,8.03989,786172.26758264,0
+NWG.US,D,20140408,000000,8.00869,8.1023,7.99319,8.0628,624239.2455509,0
+NWG.US,D,20140409,000000,8.1178,8.204,8.0553,8.204,1095164.0444579,0
+NWG.US,D,20140410,000000,8.1646,8.1802,7.9619,7.98489,718594.5969376,0
+NWG.US,D,20140411,000000,7.92329,8.00869,7.8841,7.92329,1122080.7183518,0
+NWG.US,D,20140414,000000,7.8841,7.9619,7.83648,7.94549,996727.8941203,0
+NWG.US,D,20140415,000000,7.84459,7.86839,7.70437,7.79788,1005038.4846818,0
+NWG.US,D,20140416,000000,7.85198,7.92998,7.82898,7.92329,526832.04451992,0
+NWG.US,D,20140417,000000,7.89958,8.0013,7.89958,7.99319,1041665.6801665,0
+NWG.US,D,20140421,000000,7.9775,8.00869,7.92998,7.99319,440283.30852401,0
+NWG.US,D,20140422,000000,7.96939,8.0013,7.92329,7.9775,727027.18148872,0
+NWG.US,D,20140423,000000,7.89149,7.9382,7.86028,7.9382,693180.84899892,0
+NWG.US,D,20140424,000000,7.9536,8.08659,7.8841,8.0793,1788202.9004525,0
+NWG.US,D,20140425,000000,7.9536,7.9775,7.90779,7.9382,958409.78194207,0
+NWG.US,D,20140428,000000,7.82179,7.82179,7.67298,7.73507,1055516.9977524,0
+NWG.US,D,20140429,000000,7.82898,7.9382,7.82179,7.90779,770615.03404221,0
+NWG.US,D,20140430,000000,7.92998,7.94549,7.86839,7.92998,584519.20244171,0
+NWG.US,D,20140501,000000,8.1178,8.1646,8.0793,8.1104,1024528.5244643,0
+NWG.US,D,20140502,000000,8.81224,8.85914,8.68793,8.74963,3648663.2409913,0
+NWG.US,D,20140505,000000,8.67212,8.74172,8.66414,8.74172,948457.27227319,0
+NWG.US,D,20140506,000000,8.67212,8.67212,8.58652,8.59442,1159863.8568866,0
+NWG.US,D,20140507,000000,8.61731,8.65612,8.58652,8.61032,866766.29694959,0
+NWG.US,D,20140508,000000,8.72754,8.79732,8.66414,8.68793,1024577.5220502,0
+NWG.US,D,20140509,000000,8.57762,8.59442,8.51672,8.54673,604797.20340366,0
+NWG.US,D,20140512,000000,8.58652,8.63412,8.53882,8.59442,1015996.9447903,0
+NWG.US,D,20140513,000000,8.65612,8.66414,8.60153,8.61731,795144.82553084,0
+NWG.US,D,20140514,000000,8.61731,8.70373,8.60153,8.62523,905276.39966902,0
+NWG.US,D,20140515,000000,8.57762,8.59442,8.46902,8.50802,777821.67899181,0
+NWG.US,D,20140516,000000,8.46112,8.50001,8.40651,8.46112,676135.68876432,0
+NWG.US,D,20140519,000000,8.42322,8.51672,8.42322,8.47712,740349.52513567,0
+NWG.US,D,20140520,000000,8.54673,8.62523,8.50802,8.54673,919916.67838513,0
+NWG.US,D,20140521,000000,8.66414,8.70373,8.64023,8.66414,1402214.9169559,0
+NWG.US,D,20140522,000000,8.68004,8.72754,8.65612,8.68793,490193.84957705,0
+NWG.US,D,20140523,000000,8.74963,8.82114,8.74172,8.78152,539723.40939993,0
+NWG.US,D,20140527,000000,8.82114,8.96035,8.80533,8.85124,1949567.9504665,0
+NWG.US,D,20140528,000000,8.92935,8.93884,8.88294,8.90584,591860.84074057,0
+NWG.US,D,20140529,000000,8.97635,9.02325,8.96035,8.99965,589772.94360518,0
+NWG.US,D,20140530,000000,8.96035,9.05515,8.96035,9.03164,1022610.6189538,0
+NWG.US,D,20140602,000000,9.05515,9.05515,8.94443,8.99234,559935.41361336,0
+NWG.US,D,20140603,000000,8.90584,8.92935,8.84404,8.90584,551370.83556517,0
+NWG.US,D,20140604,000000,8.76563,8.81224,8.74172,8.78854,649574.9973322,0
+NWG.US,D,20140605,000000,8.86704,8.88294,8.80533,8.84404,978082.81270916,0
+NWG.US,D,20140606,000000,8.88294,8.93884,8.84404,8.90584,1887860.9905886,0
+NWG.US,D,20140609,000000,8.96035,9.02325,8.94443,9.00815,1113491.1415352,0
+NWG.US,D,20140610,000000,8.97635,8.98484,8.89873,8.96035,471834.75407621,0
+NWG.US,D,20140611,000000,8.91474,8.94443,8.89093,8.92184,888332.23445867,0
+NWG.US,D,20140612,000000,8.92184,8.95285,8.86704,8.89093,514816.63648408,0
+NWG.US,D,20140613,000000,9.01575,9.06995,9.01575,9.03914,709728.03376733,0
+NWG.US,D,20140616,000000,9.01575,9.09285,8.97635,9.00815,481691.26847446,0
+NWG.US,D,20140617,000000,8.91474,9.06995,8.91474,9.04575,472723.71027993,0
+NWG.US,D,20140618,000000,8.96884,9.05515,8.92184,9.04575,696816.66987262,0
+NWG.US,D,20140619,000000,9.05515,9.05515,8.97635,9.01575,491178.80105136,0
+NWG.US,D,20140620,000000,8.96884,8.98484,8.90584,8.92935,383917.08552362,0
+NWG.US,D,20140623,000000,8.77353,8.78152,8.74963,8.77353,555280.64294035,0
+NWG.US,D,20140624,000000,8.68004,8.71083,8.59442,8.60153,722990.38037016,0
+NWG.US,D,20140625,000000,8.57062,8.63412,8.53882,8.62523,1818709.3974862,0
+NWG.US,D,20140626,000000,8.50802,8.66414,8.48412,8.64821,718859.58388247,0
+NWG.US,D,20140627,000000,8.67212,8.74963,8.66414,8.74172,598455.51584014,0
+NWG.US,D,20140630,000000,8.77353,8.82114,8.75763,8.81224,842269.50383523,0
+NWG.US,D,20140701,000000,8.75763,8.78854,8.71083,8.74172,770738.02798266,0
+NWG.US,D,20140702,000000,8.71873,8.77353,8.70373,8.75763,354484.53557961,0
+NWG.US,D,20140703,000000,8.78854,8.93884,8.78854,8.91474,547220.04006277,0
+NWG.US,D,20140707,000000,8.85914,8.85914,8.79732,8.82114,566694.08063353,0
+NWG.US,D,20140708,000000,8.66414,8.68004,8.53172,8.55463,806939.24445417,0
+NWG.US,D,20140709,000000,8.46112,8.49291,8.43032,8.46902,954001.99910067,0
+NWG.US,D,20140710,000000,8.2581,8.45322,8.2507,8.44521,680155.49072039,0
+NWG.US,D,20140711,000000,8.39151,8.43032,8.31311,8.39151,537272.5301476,0
+NWG.US,D,20140714,000000,8.47712,8.56262,8.45322,8.50001,388891.84043193,0
+NWG.US,D,20140715,000000,8.75763,8.79732,8.70373,8.74963,1077945.8927461,0
+NWG.US,D,20140716,000000,8.82823,8.84404,8.76563,8.82114,886450.32717477,0
+NWG.US,D,20140717,000000,8.70373,8.74963,8.53882,8.56262,857123.77200871,0
+NWG.US,D,20140718,000000,8.50001,8.53882,8.46112,8.52372,551227.84261002,0
+NWG.US,D,20140721,000000,8.49291,8.52372,8.43731,8.50802,334211.53437132,0
+NWG.US,D,20140722,000000,8.63412,8.64023,8.52372,8.53172,2932743.5122707,0
+NWG.US,D,20140723,000000,8.64023,8.64821,8.59442,8.61032,3129087.8389578,0
+NWG.US,D,20140724,000000,8.66414,8.73472,8.64821,8.72754,545869.10661933,0
+NWG.US,D,20140725,000000,9.65445,9.73451,9.59348,9.66348,7618585.6544791,0
+NWG.US,D,20140728,000000,9.35156,9.39026,9.28206,9.35836,1926841.0701537,0
+NWG.US,D,20140729,000000,9.36605,9.38246,9.32066,9.32745,842320.50132273,0
+NWG.US,D,20140730,000000,9.52349,9.63243,9.51446,9.58549,1642273.0899891,0
+NWG.US,D,20140731,000000,9.40667,9.44427,9.27336,9.27336,533556.71321508,0
+NWG.US,D,20140801,000000,9.10235,9.23376,9.10235,9.14915,836575.7843482,0
+NWG.US,D,20140804,000000,9.31196,9.32745,9.19506,9.29556,600256.42711449,0
+NWG.US,D,20140805,000000,9.20375,9.20375,9.03914,9.06145,619151.49620947,0
+NWG.US,D,20140806,000000,9.02325,9.10995,9.02325,9.04575,460298.32244258,0
+NWG.US,D,20140807,000000,9.01575,9.06145,8.79732,8.80533,691504.9315665,0
+NWG.US,D,20140808,000000,9.03164,9.10235,8.99234,9.09285,635424.69447641,0
+NWG.US,D,20140811,000000,8.92935,8.94443,8.84404,8.88294,734698.80353026,0
+NWG.US,D,20140812,000000,8.88294,9.00815,8.88294,8.97635,546115.09450023,0
+NWG.US,D,20140813,000000,9.04575,9.06995,9.01575,9.03164,393070.63455492,0
+NWG.US,D,20140814,000000,9.07765,9.08624,9.03914,9.06995,405283.03288562,0
+NWG.US,D,20140815,000000,9.14055,9.15575,8.98484,9.06145,541176.33781839,0
+NWG.US,D,20140818,000000,9.10235,9.21925,9.07765,9.21056,1333360.3092218,0
+NWG.US,D,20140819,000000,9.28876,9.37376,9.26656,9.34285,1236514.0805535,0
+NWG.US,D,20140820,000000,9.23376,9.34285,9.21056,9.32066,661109.42906436,0
+NWG.US,D,20140821,000000,9.32745,9.36605,9.30327,9.32066,591108.8777876,0
+NWG.US,D,20140822,000000,9.30327,9.32745,9.24245,9.25695,550570.8749769,0
+NWG.US,D,20140825,000000,9.33706,9.48388,9.33706,9.42988,698052.6089815,0
+NWG.US,D,20140826,000000,9.39026,9.4598,9.37376,9.41436,633774.7757631,0
+NWG.US,D,20140827,000000,9.48388,9.48388,9.39026,9.47522,428664.88093009,0
+NWG.US,D,20140828,000000,9.38246,9.40667,9.32745,9.32745,415281.54028831,0
+NWG.US,D,20140829,000000,9.39026,9.42113,9.33706,9.39887,541798.30717577,0
+NWG.US,D,20140902,000000,9.13285,9.14055,9.02325,9.08624,1280091.9335995,0
+NWG.US,D,20140903,000000,9.01575,9.14055,9.00815,9.05515,4609408.9078511,0
+NWG.US,D,20140904,000000,8.99965,9.13285,8.99234,9.08624,2288020.2759064,0
+NWG.US,D,20140905,000000,8.95285,8.96884,8.84404,8.88294,2227246.2700648,0
+NWG.US,D,20140908,000000,8.61032,8.66414,8.55463,8.59442,1330610.4446998,0
+NWG.US,D,20140909,000000,8.66414,8.68004,8.61731,8.64023,1220215.8835182,0
+NWG.US,D,20140910,000000,8.68793,8.80533,8.62523,8.79732,3869182.3766559,0
+NWG.US,D,20140911,000000,8.79732,8.84404,8.73472,8.82114,2953111.5087989,0
+NWG.US,D,20140912,000000,8.86704,8.95285,8.82823,8.94443,1263893.7316378,0
+NWG.US,D,20140915,000000,8.85914,8.89093,8.75763,8.79732,2234491.9130929,0
+NWG.US,D,20140916,000000,8.78152,8.97635,8.77353,8.96884,1230229.3901818,0
+NWG.US,D,20140917,000000,9.06995,9.12525,9.02325,9.03914,1243247.7488052,0
+NWG.US,D,20140918,000000,9.19506,9.23376,9.11665,9.17866,2490746.2881863,0
+NWG.US,D,20140919,000000,9.39887,9.41436,9.27336,9.28206,1939352.4537543,0
+NWG.US,D,20140922,000000,9.24245,9.24245,9.13285,9.16435,572872.77622719,0
+NWG.US,D,20140923,000000,9.19506,9.20375,9.09285,9.12525,858652.69668304,0
+NWG.US,D,20140924,000000,9.16435,9.40667,9.14915,9.31196,1507161.7465314,0
+NWG.US,D,20140925,000000,9.26656,9.28206,9.16435,9.17866,775502.79323655,0
+NWG.US,D,20140926,000000,9.21056,9.26656,9.16435,9.24245,577502.54813183,0
+NWG.US,D,20140929,000000,9.11665,9.23376,9.10235,9.15575,966304.39299756,0
+NWG.US,D,20140930,000000,9.28876,9.37376,9.24245,9.31196,1079155.8331358,0
+NWG.US,D,20141001,000000,9.37376,9.38246,9.22695,9.26656,841029.56492339,0
+NWG.US,D,20141002,000000,9.21925,9.23376,8.97635,9.07765,904872.41957193,0
+NWG.US,D,20141003,000000,9.16435,9.21056,9.10995,9.17204,559509.43460012,0
+NWG.US,D,20141006,000000,9.27336,9.33706,9.25695,9.31196,571375.84997639,0
+NWG.US,D,20141007,000000,9.31196,9.34285,9.18736,9.18736,714696.78897124,0
+NWG.US,D,20141008,000000,9.19506,9.35836,9.14055,9.34285,887432.27879688,0
+NWG.US,D,20141009,000000,9.17866,9.20375,8.89093,8.91474,1034538.031325,0
+NWG.US,D,20141010,000000,8.99234,9.03914,8.86704,8.87503,831404.03914502,0
+NWG.US,D,20141013,000000,9.06995,9.13285,8.93884,8.94443,674393.77458335,0
+NWG.US,D,20141014,000000,8.88294,8.94443,8.82114,8.86704,688645.07246343,0
+NWG.US,D,20141015,000000,8.70373,8.70373,8.35982,8.61731,1465475.8002765,0
+NWG.US,D,20141016,000000,8.29751,8.52372,8.2736,8.46902,949919.20024828,0
+NWG.US,D,20141017,000000,8.68004,8.73472,8.57762,8.62523,591749.84620894,0
+NWG.US,D,20141020,000000,8.70373,8.89093,8.70373,8.89093,395296.52489179,0
+NWG.US,D,20141021,000000,9.03164,9.10235,9.02325,9.08624,447432.9562817,0
+NWG.US,D,20141022,000000,9.11665,9.14915,9.02325,9.02325,410434.77907411,0
+NWG.US,D,20141023,000000,9.16435,9.21925,9.12525,9.16435,384559.05389571,0
+NWG.US,D,20141024,000000,9.15575,9.22695,9.09285,9.21925,637153.60929781,0
+NWG.US,D,20141027,000000,8.99965,9.09285,8.96884,9.09285,433321.65150457,0
+NWG.US,D,20141028,000000,9.03164,9.13285,9.03164,9.12525,570037.91589251,0
+NWG.US,D,20141029,000000,9.10995,9.14055,8.97635,9.03164,639170.50993099,0
+NWG.US,D,20141030,000000,9.04575,9.17866,9.04575,9.16435,437795.43109448,0
+NWG.US,D,20141031,000000,9.47522,9.71052,9.47522,9.70346,1544157.9238375,0
+NWG.US,D,20141103,000000,9.47522,9.51446,9.44427,9.48388,673408.82310905,0
+NWG.US,D,20141104,000000,9.4598,9.53252,9.42988,9.51446,397901.39655735,0
+NWG.US,D,20141105,000000,9.54644,9.60844,9.49169,9.58549,546046.09789948,0
+NWG.US,D,20141106,000000,9.53845,9.56244,9.39026,9.41436,394175.58011746,0
+NWG.US,D,20141107,000000,9.28206,9.29556,9.21925,9.28876,764137.35317867,0
+NWG.US,D,20141110,000000,9.35156,9.39026,9.30327,9.35156,316117.42581533,0
+NWG.US,D,20141111,000000,9.37376,9.40667,9.32066,9.39887,243345.01110022,0
+NWG.US,D,20141112,000000,9.23376,9.25695,9.18736,9.22695,326697.90454597,0
+NWG.US,D,20141113,000000,9.14055,9.23376,9.13285,9.17204,296844.37534238,0
+NWG.US,D,20141114,000000,9.13285,9.21925,9.11665,9.20375,272405.57937068,0
+NWG.US,D,20141117,000000,9.23376,9.32745,9.22695,9.30327,238739.23801323,0
+NWG.US,D,20141118,000000,9.32745,9.38246,9.32066,9.34285,346090.94910716,0
+NWG.US,D,20141119,000000,9.42113,9.4598,9.37376,9.42113,503121.21268354,0
+NWG.US,D,20141120,000000,9.32745,9.37376,9.30327,9.31196,269618.71667128,0
+NWG.US,D,20141121,000000,9.39887,9.41436,9.06145,9.07765,2535534.0816222,0
+NWG.US,D,20141124,000000,9.34285,9.36605,9.26656,9.29556,783770.38591634,0
+NWG.US,D,20141125,000000,9.50749,9.52349,9.43759,9.48388,591702.84852439,0
+NWG.US,D,20141126,000000,9.51446,9.56244,9.50749,9.54644,604756.20542352,0
+NWG.US,D,20141128,000000,9.63243,9.68643,9.60844,9.63243,646301.1586247,0
+NWG.US,D,20141201,000000,9.54644,9.56244,9.42113,9.45293,499770.37776942,0
+NWG.US,D,20141202,000000,9.62443,9.67947,9.57645,9.63243,362648.13338294,0
+NWG.US,D,20141203,000000,9.71052,9.71052,9.64852,9.68643,377960.3789932,0
+NWG.US,D,20141204,000000,9.61747,9.68643,9.56244,9.63243,322286.12190166,0
+NWG.US,D,20141205,000000,9.77252,9.86547,9.76546,9.8125,518277.46597908,0
+NWG.US,D,20141208,000000,9.77252,9.8125,9.69546,9.74147,319011.2832434,0
+NWG.US,D,20141209,000000,9.57043,9.57645,9.48388,9.52349,410595.7711425,0
+NWG.US,D,20141210,000000,9.44427,9.50034,9.37376,9.39887,535550.61498135,0
+NWG.US,D,20141211,000000,9.40667,9.45293,9.28876,9.29556,362956.11820942,0
+NWG.US,D,20141212,000000,9.35156,9.39887,9.08624,9.08624,737777.65184436,0
+NWG.US,D,20141215,000000,9.05515,9.09285,8.78854,8.83613,847813.23071195,0
+NWG.US,D,20141216,000000,8.85914,9.13285,8.82114,8.96035,1078475.8666359,0
+NWG.US,D,20141217,000000,8.94443,9.04575,8.89873,8.99965,557975.5101721,0
+NWG.US,D,20141218,000000,9.22695,9.39887,9.22695,9.39887,877218.78198611,0
+NWG.US,D,20141219,000000,9.40667,9.5535,9.36605,9.53252,1047351.4000477,0
+NWG.US,D,20141222,000000,9.53252,9.53252,9.43759,9.48388,487559.97934017,0
+NWG.US,D,20141223,000000,9.4598,9.52349,9.42988,9.50034,584907.18332701,0
+NWG.US,D,20141224,000000,9.5535,9.62443,9.54644,9.60844,139151.14442848,0
+NWG.US,D,20141226,000000,9.64146,9.65445,9.60844,9.60844,186464.81342185,0
+NWG.US,D,20141229,000000,9.45293,9.5535,9.44427,9.52349,386882.93940464,0
+NWG.US,D,20141230,000000,9.48388,9.50034,9.41436,9.41436,607429.07373907,0
+NWG.US,D,20141231,000000,9.57043,9.57043,9.44427,9.45293,274570.47271268,0
+NWG.US,D,20150102,000000,9.39026,9.42113,9.26656,9.31196,483887.16028926,0
+NWG.US,D,20150105,000000,9.00815,9.02325,8.93884,8.97635,571938.8222404,0
+NWG.US,D,20150106,000000,8.92184,8.93884,8.67212,8.74963,960888.65981501,0
+NWG.US,D,20150107,000000,8.73472,8.74172,8.63412,8.72754,525475.11137207,0
+NWG.US,D,20150108,000000,8.77353,8.92935,8.75763,8.87503,323311.07140537,0
+NWG.US,D,20150109,000000,8.74172,8.76563,8.60153,8.69504,496619.53300235,0
+NWG.US,D,20150112,000000,8.68793,8.74963,8.60153,8.68793,330299.72709466,0
+NWG.US,D,20150113,000000,8.81224,8.87503,8.67212,8.73472,534507.66636439,0
+NWG.US,D,20150114,000000,8.64023,8.68793,8.53172,8.64023,857220.76723003,0
+NWG.US,D,20150115,000000,8.64023,8.64821,8.49291,8.50802,1674610.4968193,0
+NWG.US,D,20150116,000000,8.53172,8.62523,8.50802,8.61032,661414.41403863,0
+NWG.US,D,20150120,000000,8.99965,9.02325,8.94443,8.96035,1171409.2880768,0
+NWG.US,D,20150121,000000,8.80533,8.97635,8.78854,8.96035,1538422.2064195,0
+NWG.US,D,20150122,000000,9.02325,9.12525,9.01575,9.09285,665144.23028145,0
+NWG.US,D,20150123,000000,8.87503,8.91474,8.82114,8.86704,324190.02810175,0
+NWG.US,D,20150126,000000,8.96035,9.06145,8.93884,9.03914,270191.68844263,0
+NWG.US,D,20150127,000000,8.93884,8.95285,8.83613,8.91474,262239.08024446,0
+NWG.US,D,20150128,000000,8.89873,8.89873,8.71873,8.72754,539061.44201314,0
+NWG.US,D,20150129,000000,8.72754,8.74172,8.63412,8.70373,504389.15021594,0
+NWG.US,D,20150130,000000,8.55463,8.57062,8.47712,8.47712,559509.43460012,0
+NWG.US,D,20150202,000000,8.49291,8.62523,8.47712,8.60153,439347.35463573,0
+NWG.US,D,20150203,000000,8.75763,8.96884,8.75763,8.94443,491631.77873447,0
+NWG.US,D,20150204,000000,8.89093,9.04575,8.87503,8.96035,353849.56686266,0
+NWG.US,D,20150205,000000,8.99234,9.02325,8.96035,9.00815,221223.10098228,0
+NWG.US,D,20150206,000000,9.08624,9.14915,9.03914,9.04575,386721.94733625,0
+NWG.US,D,20150209,000000,8.98484,9.06995,8.98484,9.00815,403203.13535612,0
+NWG.US,D,20150210,000000,9.12525,9.14055,9.05515,9.11665,781414.5019839,0
+NWG.US,D,20150211,000000,9.01575,9.04575,8.96035,9.01575,327085.88543128,0
+NWG.US,D,20150212,000000,9.27336,9.35156,9.25695,9.33706,492880.71720292,0
+NWG.US,D,20150213,000000,9.36605,9.44427,9.32066,9.34285,426175.0035991,0
+NWG.US,D,20150217,000000,9.23376,9.32066,9.18736,9.28876,414617.57300003,0
+NWG.US,D,20150218,000000,9.47522,9.57043,9.47522,9.52349,430127.80885589,0
+NWG.US,D,20150219,000000,9.49169,9.53845,9.46845,9.48388,258995.24005903,0
+NWG.US,D,20150220,000000,9.53252,9.64146,9.47522,9.62443,457181.47600053,0
+NWG.US,D,20150223,000000,9.57043,9.60844,9.53845,9.57043,423081.15602395,0
+NWG.US,D,20150224,000000,9.64852,9.75746,9.64146,9.70346,626047.15648039,0
+NWG.US,D,20150225,000000,9.65445,9.77252,9.65445,9.70346,734212.82747289,0
+NWG.US,D,20150226,000000,9.06145,9.30327,9.00815,9.23376,1658703.2805215,0
+NWG.US,D,20150227,000000,8.92184,8.93884,8.78854,8.81224,1741629.1950032,0
+NWG.US,D,20150302,000000,8.98484,9.05515,8.97635,9.04575,479138.39424713,0
+NWG.US,D,20150303,000000,8.87503,8.90584,8.84404,8.87503,472860.70353066,0
+NWG.US,D,20150304,000000,8.89873,8.90584,8.82114,8.87503,302216.11069263,0
+NWG.US,D,20150305,000000,8.89873,9.00815,8.89093,8.99234,241873.08361779,0
+NWG.US,D,20150306,000000,8.89873,8.89873,8.77353,8.77353,368320.85390452,0
+NWG.US,D,20150309,000000,8.68793,8.70373,8.61032,8.67212,387408.91349142,0
+NWG.US,D,20150310,000000,8.55463,8.56262,8.43731,8.43731,655545.70317293,0
+NWG.US,D,20150311,000000,8.43032,8.43731,8.32851,8.39151,617112.59666012,0
+NWG.US,D,20150312,000000,8.46112,8.50802,8.32131,8.39151,723445.35795474,0
+NWG.US,D,20150313,000000,8.2278,8.2581,8.12601,8.2507,724215.32002094,0
+NWG.US,D,20150316,000000,8.08659,8.17282,8.08659,8.1489,1096376.9847,0
+NWG.US,D,20150317,000000,8.0013,8.1178,7.98489,8.1104,741253.48060041,0
+NWG.US,D,20150318,000000,8.0169,8.2581,7.9775,8.2278,1078570.8619557,0
+NWG.US,D,20150319,000000,8.1178,8.12601,7.96939,7.99319,968907.26476164,0
+NWG.US,D,20150320,000000,8.1646,8.34431,8.1407,8.29751,737025.6888914,0
+NWG.US,D,20150323,000000,8.33591,8.35171,8.2278,8.2507,359864.27053574,0
+NWG.US,D,20150324,000000,8.2278,8.2507,8.1489,8.1646,647346.10714314,0
+NWG.US,D,20150325,000000,8.2121,8.2278,8.1407,8.1489,521926.28621234,0
+NWG.US,D,20150326,000000,8.17282,8.1802,8.0711,8.1104,670408.97090302,0
+NWG.US,D,20150327,000000,8.0169,8.03989,7.94549,7.98489,619034.50197344,0
+NWG.US,D,20150330,000000,7.99319,8.0553,7.9775,8.03989,666052.18554915,0
+NWG.US,D,20150331,000000,7.89149,7.92998,7.86028,7.87579,549883.90882171,0
+NWG.US,D,20150401,000000,7.99319,8.02429,7.90779,8.0169,681041.4470719,0
+NWG.US,D,20150402,000000,8.0553,8.13349,8.0553,8.12601,714348.80611535,0
+NWG.US,D,20150406,000000,8.1023,8.26641,8.0711,8.2342,691545.92954665,0
+NWG.US,D,20150407,000000,8.1957,8.2342,8.1646,8.1646,3887735.4625994,0
+NWG.US,D,20150408,000000,8.2195,8.24251,8.1104,8.1407,417899.41131342,0
+NWG.US,D,20150409,000000,8.1023,8.1023,7.98489,8.04719,658149.57488776,0
+NWG.US,D,20150410,000000,7.98489,8.0169,7.94549,8.0013,467862.94975544,0
+NWG.US,D,20150413,000000,8.00869,8.12601,8.00869,8.1104,2197109.7548029,0
+NWG.US,D,20150414,000000,8.1884,8.2581,8.17282,8.2278,1342095.8788458,0
+NWG.US,D,20150415,000000,8.2507,8.29751,8.2195,8.28191,579478.45078485,0
+NWG.US,D,20150416,000000,8.35171,8.37541,8.2736,8.33591,769403.09375097,0
+NWG.US,D,20150417,000000,8.26641,8.28191,8.1564,8.1957,389330.81880475,0
+NWG.US,D,20150420,000000,8.1884,8.2342,8.1646,8.1884,300633.18867859,0
+NWG.US,D,20150421,000000,8.29751,8.33591,8.2581,8.26641,329435.76965933,0
+NWG.US,D,20150422,000000,8.2121,8.2507,8.1564,8.2195,409423.82888069,0
+NWG.US,D,20150423,000000,8.204,8.32131,8.1957,8.29751,435321.55297525,0
+NWG.US,D,20150424,000000,8.39151,8.43731,8.34431,8.38352,442863.18142119,0
+NWG.US,D,20150427,000000,8.43032,8.49291,8.36711,8.40651,453257.66931505,0
+NWG.US,D,20150428,000000,8.45322,8.58652,8.44521,8.58652,744071.3417726,0
+NWG.US,D,20150429,000000,8.42322,8.51672,8.42322,8.47712,563819.22226942,0
+NWG.US,D,20150430,000000,8.12601,8.1884,8.0628,8.0711,2419384.8039587,0
+NWG.US,D,20150501,000000,8.12601,8.1564,8.03989,8.1023,1467388.7060333,0
+NWG.US,D,20150504,000000,8.08659,8.1564,8.08659,8.1407,483365.18600541,0
+NWG.US,D,20150505,000000,8.1104,8.13349,7.9619,7.96939,723188.37061576,0
+NWG.US,D,20150506,000000,7.9775,8.0013,7.90779,7.9382,574509.69558095,0
+NWG.US,D,20150507,000000,7.91519,7.9619,7.82179,7.9619,1137785.9446011,0
+NWG.US,D,20150508,000000,8.37541,8.55463,8.35982,8.54673,1967663.0589733,0
+NWG.US,D,20150511,000000,8.64821,8.74963,8.64821,8.69504,763033.40756687,0
+NWG.US,D,20150512,000000,8.64023,8.65612,8.57062,8.62523,1159684.8657051,0
+NWG.US,D,20150513,000000,8.70373,8.72754,8.64821,8.69504,497456.49176782,0
+NWG.US,D,20150514,000000,8.82114,8.82823,8.73472,8.75763,763288.39500437,0
+NWG.US,D,20150515,000000,8.71873,8.71873,8.64821,8.68793,391929.69076589,0
+NWG.US,D,20150518,000000,8.62523,8.66414,8.61032,8.62523,1228867.4572803,0
+NWG.US,D,20150519,000000,8.50802,8.52372,8.44521,8.46112,614677.71661956,0
+NWG.US,D,20150520,000000,8.52372,8.68793,8.52372,8.62523,691545.92954665,0
+NWG.US,D,20150521,000000,8.66414,8.74172,8.65612,8.71083,801464.51417819,0
+NWG.US,D,20150522,000000,8.64821,8.64821,8.57062,8.57062,360633.23265122,0
+NWG.US,D,20150526,000000,8.40651,8.40651,8.2902,8.31311,532004.78967384,0
+NWG.US,D,20150527,000000,8.2736,8.38352,8.26641,8.35171,448390.90908615,0
+NWG.US,D,20150528,000000,8.34431,8.40651,8.28191,8.39951,726736.19582474,0
+NWG.US,D,20150529,000000,8.39951,8.39951,8.2195,8.30571,2117425.6806051,0
+NWG.US,D,20150601,000000,8.2121,8.2342,8.1178,8.1407,734345.82092069,0
+NWG.US,D,20150602,000000,8.24251,8.34431,8.2195,8.30571,528216.97628836,0
+NWG.US,D,20150603,000000,8.35171,8.44521,8.35171,8.37541,702693.38034423,0
+NWG.US,D,20150604,000000,8.42322,8.52372,8.39951,8.42322,862317.51612806,0
+NWG.US,D,20150605,000000,8.39951,8.59442,8.35982,8.53882,1126613.4950352,0
+NWG.US,D,20150608,000000,8.49291,8.50802,8.39951,8.41431,566509.0897475,0
+NWG.US,D,20150609,000000,8.40651,8.48412,8.33591,8.43731,695143.7522924,0
+NWG.US,D,20150610,000000,8.51672,8.66414,8.50802,8.60153,1126444.5033609,0
+NWG.US,D,20150611,000000,8.72754,8.80533,8.68004,8.78152,2264637.4279112,0
+NWG.US,D,20150612,000000,8.67212,8.74172,8.61731,8.69504,432504.69175381,0
+NWG.US,D,20150615,000000,8.49291,8.57062,8.48412,8.55463,583292.26288944,0
+NWG.US,D,20150616,000000,8.55463,8.61731,8.54673,8.57762,521670.29882409,0
+NWG.US,D,20150617,000000,8.58652,8.61032,8.51672,8.57762,777122.7134278,0
+NWG.US,D,20150618,000000,8.60153,8.64821,8.56262,8.60153,533326.72454596,0
+NWG.US,D,20150619,000000,8.67212,8.68793,8.62523,8.63412,638634.53633686,0
+NWG.US,D,20150622,000000,8.76563,8.81224,8.71083,8.72754,798261.6719729,0
+NWG.US,D,20150623,000000,8.79732,8.85914,8.78854,8.84404,498693.43082744,0
+NWG.US,D,20150624,000000,8.89093,8.92935,8.83613,8.85124,492843.71902571,0
+NWG.US,D,20150625,000000,9.06995,9.07765,8.97635,8.99234,1106114.5049606,0
+NWG.US,D,20150626,000000,8.99234,9.06145,8.96035,8.98484,559206.4495273,0
+NWG.US,D,20150629,000000,8.86704,8.89093,8.67212,8.67212,1089460.3254635,0
+NWG.US,D,20150630,000000,8.79732,8.80533,8.57762,8.64023,977470.84285916,0
+NWG.US,D,20150701,000000,8.85124,8.86704,8.75763,8.79732,691416.93590179,0
+NWG.US,D,20150702,000000,8.86704,8.92935,8.85124,8.87503,866161.32675472,0
+NWG.US,D,20150706,000000,8.45322,8.50001,8.36711,8.39151,1321468.8950771,0
+NWG.US,D,20150707,000000,8.2507,8.30571,8.0949,8.28191,1110340.2967682,0
+NWG.US,D,20150708,000000,8.0793,8.1023,8.03169,8.0553,3051998.6369182,0
+NWG.US,D,20150709,000000,8.2581,8.28191,8.1564,8.17282,586623.09878886,0
+NWG.US,D,20150710,000000,8.39951,8.40651,8.31311,8.37541,504759.13198802,0
+NWG.US,D,20150713,000000,8.44521,8.53172,8.43731,8.50802,721651.44633554,0
+NWG.US,D,20150714,000000,8.52372,8.60153,8.49291,8.56262,2580914.8458442,0
+NWG.US,D,20150715,000000,8.64023,8.68793,8.61731,8.65612,825561.32699843,0
+NWG.US,D,20150716,000000,8.72754,8.79732,8.71083,8.78152,398810.35177577,0
+NWG.US,D,20150717,000000,8.74172,8.78152,8.71873,8.77353,766745.22469645,0
+NWG.US,D,20150720,000000,8.72754,8.77353,8.68793,8.74172,314768.49227336,0
+NWG.US,D,20150721,000000,8.73472,8.77353,8.72754,8.74172,373188.61408415,0
+NWG.US,D,20150722,000000,8.74963,8.78854,8.73472,8.78152,405217.0361371,0
+NWG.US,D,20150723,000000,8.67212,8.68004,8.50802,8.52372,738304.62588189,0
+NWG.US,D,20150724,000000,8.42322,8.55463,8.41431,8.49291,410725.76473808,0
+NWG.US,D,20150727,000000,8.46902,8.47712,8.36711,8.38352,620699.41994779,0
+NWG.US,D,20150728,000000,8.50802,8.59442,8.47712,8.57062,548059.99868047,0
+NWG.US,D,20150729,000000,8.55463,8.62523,8.54673,8.60153,594181.72639729,0
+NWG.US,D,20150730,000000,8.48412,8.51672,8.2736,8.31311,3645155.4138118,0
+NWG.US,D,20150731,000000,8.32131,8.33591,8.26641,8.32131,1863509.1903309,0
+NWG.US,D,20150803,000000,8.26641,8.30571,8.1104,8.1884,1442384.9378961,0
+NWG.US,D,20150804,000000,8.2121,8.28191,8.1802,8.2507,2776047.2322399,0
+NWG.US,D,20150805,000000,8.44521,8.44521,8.38352,8.40651,672969.84473623,0
+NWG.US,D,20150806,000000,8.41431,8.46112,8.39951,8.43731,588469.0078463,0
+NWG.US,D,20150807,000000,8.32851,8.35982,8.29751,8.34431,910615.136645,0
+NWG.US,D,20150810,000000,8.28191,8.39151,8.28191,8.38352,547420.03020985,0
+NWG.US,D,20150811,000000,8.41431,8.44521,8.30571,8.35982,821174.54312249,0
+NWG.US,D,20150812,000000,8.28191,8.35171,8.2278,8.32851,1750003.7824116,0
+NWG.US,D,20150813,000000,8.24251,8.26641,8.204,8.2121,860267.61712062,0
+NWG.US,D,20150814,000000,8.2902,8.35171,8.28191,8.35171,551009.85334972,0
+NWG.US,D,20150817,000000,8.29751,8.29751,8.2278,8.2736,1228589.4709759,0
+NWG.US,D,20150818,000000,8.32131,8.35171,8.2736,8.2902,1289571.4665705,0
+NWG.US,D,20150819,000000,8.1884,8.1884,8.0628,8.1178,1222567.7676477,0
+NWG.US,D,20150820,000000,8.13349,8.13349,8.0169,8.02429,1088946.3507856,0
+NWG.US,D,20150821,000000,7.9382,7.9775,7.77448,7.77448,1193615.1940567,0
+NWG.US,D,20150824,000000,7.46217,7.72728,7.36066,7.50938,2488721.3879472,0
+NWG.US,D,20150825,000000,7.84459,7.8841,7.57937,7.57937,1663782.0303063,0
+NWG.US,D,20150826,000000,7.9536,7.9619,7.72728,7.9382,2013142.818318,0
+NWG.US,D,20150827,000000,8.02429,8.0628,7.9382,8.03989,1875551.5970366,0
+NWG.US,D,20150828,000000,7.92998,8.0711,7.92998,8.03989,3096966.4214865,0
+NWG.US,D,20150831,000000,7.99319,8.02429,7.9536,8.0169,456077.53038872,0
+NWG.US,D,20150901,000000,7.73507,7.84459,7.67298,7.71228,2208256.2056499,0
+NWG.US,D,20150902,000000,7.9382,7.94549,7.75088,7.86028,665540.21077266,0
+NWG.US,D,20150903,000000,7.94549,8.00869,7.86839,7.89958,742405.42384753,0
+NWG.US,D,20150904,000000,7.70437,7.72018,7.57147,7.62568,559206.4495273,0
+NWG.US,D,20150908,000000,7.90779,7.92329,7.82898,7.91519,499507.39072602,0
+NWG.US,D,20150909,000000,7.98489,8.0013,7.79018,7.81349,821580.52312103,0
+NWG.US,D,20150910,000000,7.89958,7.98489,7.87579,7.9382,605249.18113605,0
+NWG.US,D,20150911,000000,7.89149,7.9619,7.87579,7.9536,388817.84407751,0
+NWG.US,D,20150914,000000,7.79788,7.84459,7.75088,7.83648,512059.77230674,0
+NWG.US,D,20150915,000000,7.86028,7.9382,7.84459,7.92329,824139.39705277,0
+NWG.US,D,20150916,000000,7.92998,7.9536,7.89958,7.9536,607503.07009349,0
+NWG.US,D,20150917,000000,7.89149,7.99319,7.84459,7.86839,909424.19531921,0
+NWG.US,D,20150918,000000,7.65718,7.75088,7.64938,7.68868,1119181.86117,0
+NWG.US,D,20150921,000000,7.72728,7.74297,7.64938,7.69657,696285.69603216,0
+NWG.US,D,20150922,000000,7.45437,7.50158,7.41536,7.48577,858603.69909701,0
+NWG.US,D,20150923,000000,7.50158,7.50938,7.39196,7.43106,551391.83453062,0
+NWG.US,D,20150924,000000,7.41536,7.47006,7.36867,7.46217,672710.85749578,0
+NWG.US,D,20150925,000000,7.53997,7.56356,7.47006,7.51717,654393.75992581,0
+NWG.US,D,20150928,000000,7.32175,7.34516,7.23586,7.25926,892243.0417846,0
+NWG.US,D,20150929,000000,7.32946,7.36066,7.25926,7.30627,1224873.6540433,0
+NWG.US,D,20150930,000000,7.43106,7.44667,7.33746,7.44667,650164.96826607,0
+NWG.US,D,20151001,000000,7.57937,7.61087,7.47006,7.54777,570225.90663074,0
+NWG.US,D,20151002,000000,7.57937,7.67298,7.49367,7.64938,2052729.8679794,0
+NWG.US,D,20151005,000000,7.68088,7.80609,7.68088,7.79018,812474.97172503,0
+NWG.US,D,20151006,000000,7.78238,7.87579,7.78238,7.84459,747658.16506026,0
+NWG.US,D,20151007,000000,7.92329,7.98489,7.87579,7.9536,670408.97090302,0
+NWG.US,D,20151008,000000,7.87579,7.98489,7.86028,7.9775,405985.99825258,0
+NWG.US,D,20151009,000000,7.98489,8.00869,7.91519,7.96939,376903.43106593,0
+NWG.US,D,20151012,000000,7.90779,7.90779,7.80609,7.83648,388384.86540912,0
+NWG.US,D,20151013,000000,7.57147,7.69657,7.57147,7.61087,533455.71819081,0
+NWG.US,D,20151014,000000,7.68868,7.75088,7.68868,7.72018,531661.80657162,0
+NWG.US,D,20151015,000000,7.80609,7.9536,7.78238,7.9382,577527.54690021,0
+NWG.US,D,20151016,000000,7.85198,7.8841,7.82179,7.87579,554722.67043004,0
+NWG.US,D,20151019,000000,7.79018,7.81349,7.75858,7.78238,510701.83920816,0
+NWG.US,D,20151020,000000,7.75088,7.80609,7.75088,7.76659,291541.63659288,0
+NWG.US,D,20151021,000000,7.78238,7.79018,7.68088,7.68868,425331.04517846,0
+NWG.US,D,20151022,000000,7.68868,7.78238,7.68868,7.75858,594564.70752893,0
+NWG.US,D,20151023,000000,7.85198,7.92329,7.84459,7.90779,615447.67868578,0
+NWG.US,D,20151026,000000,7.86839,7.8841,7.80609,7.83648,304008.02241036,0
+NWG.US,D,20151027,000000,7.80609,7.81349,7.72728,7.76659,390612.75564745,0
+NWG.US,D,20151028,000000,7.68868,7.80609,7.68868,7.79788,590079.92848093,0
+NWG.US,D,20151029,000000,7.62568,7.66518,7.60297,7.61087,688343.08734135,0
+NWG.US,D,20151030,000000,7.54777,7.64148,7.52516,7.55578,623261.29373173,0
+NWG.US,D,20151102,000000,7.76659,7.81349,7.74297,7.79018,507995.97251832,0
+NWG.US,D,20151103,000000,7.67298,7.78238,7.67298,7.74297,423794.12089824,0
+NWG.US,D,20151104,000000,7.86028,7.86839,7.75858,7.79018,1042465.6407547,0
+NWG.US,D,20151105,000000,7.54777,7.55578,7.38416,7.39196,1445096.8042903,0
+NWG.US,D,20151106,000000,7.45437,7.53217,7.42326,7.52516,748939.10195225,0
+NWG.US,D,20151109,000000,7.56356,7.57937,7.48577,7.52516,527689.00230011,0
+NWG.US,D,20151110,000000,7.33746,7.37647,7.28276,7.36066,476703.51420658,0
+NWG.US,D,20151111,000000,7.41536,7.42326,7.36066,7.39196,1186695.5349681,0
+NWG.US,D,20151112,000000,7.36066,7.37647,7.29046,7.29046,755088.79897458,0
+NWG.US,D,20151113,000000,7.34516,7.34516,7.25146,7.26705,2747222.652343,0
+NWG.US,D,20151116,000000,7.23586,7.38416,7.22806,7.38416,980308.70304601,0
+NWG.US,D,20151117,000000,7.37647,7.39986,7.29825,7.32175,774049.86481811,0
+NWG.US,D,20151118,000000,7.42326,7.50158,7.41536,7.50158,1318650.0339542,0
+NWG.US,D,20151119,000000,7.53217,7.53997,7.47796,7.48577,1627655.8101399,0
+NWG.US,D,20151120,000000,7.39196,7.40756,7.29046,7.29046,575474.64804054,0
+NWG.US,D,20151123,000000,7.16555,7.18905,7.10324,7.11885,834389.89204075,0
+NWG.US,D,20151124,000000,7.04865,7.13445,7.03295,7.11105,852966.97680189,0
+NWG.US,D,20151125,000000,7.08755,7.09544,7.04075,7.07185,622494.33151772,0
+NWG.US,D,20151127,000000,7.18905,7.19685,7.16555,7.17345,332065.64009328,0
+NWG.US,D,20151130,000000,7.15006,7.18125,7.07185,7.11105,1141857.7439955,0
+NWG.US,D,20151201,000000,7.30627,7.36066,7.25926,7.36066,1186843.527677,0
+NWG.US,D,20151202,000000,7.25146,7.25926,7.14226,7.15775,754685.81882824,0
+NWG.US,D,20151203,000000,7.32946,7.33746,7.11885,7.13445,1031358.1879866,0
+NWG.US,D,20151204,000000,7.13445,7.22026,7.10324,7.20465,980436.69674017,0
+NWG.US,D,20151207,000000,7.07986,7.08755,7.00175,7.04075,953148.04117268,0
+NWG.US,D,20151208,000000,6.77534,6.83783,6.75964,6.79094,1133207.170184,0
+NWG.US,D,20151209,000000,6.83014,6.90805,6.76754,6.80663,1040521.7365253,0
+NWG.US,D,20151210,000000,6.90034,6.94704,6.86123,6.86894,772638.93433055,0
+NWG.US,D,20151211,000000,6.80663,6.81433,6.68943,6.73643,1189899.3771241,0
+NWG.US,D,20151214,000000,6.75203,6.77534,6.65052,6.71294,1381412.9418087,0
+NWG.US,D,20151215,000000,6.79094,6.83014,6.75203,6.77534,1067936.3858854,0
+NWG.US,D,20151216,000000,6.84554,6.87683,6.75964,6.87683,1414862.2938566,0
+NWG.US,D,20151217,000000,6.90805,6.90805,6.81433,6.85334,807359.22376302,0
+NWG.US,D,20151218,000000,6.87683,6.87683,6.75964,6.77534,1081387.7231771,0
+NWG.US,D,20151221,000000,6.92375,6.93155,6.81433,6.85334,783399.40419354,0
+NWG.US,D,20151222,000000,6.87683,6.90805,6.83783,6.90034,859485.65564558,0
+NWG.US,D,20151223,000000,6.98614,7.09544,6.98614,7.09544,1000164.7247977,0
+NWG.US,D,20151224,000000,7.09544,7.15006,7.09544,7.11105,195264.37989285,0
+NWG.US,D,20151228,000000,7.08755,7.09544,7.02524,7.08755,348663.8223492,0
+NWG.US,D,20151229,000000,7.11885,7.18125,7.10324,7.17345,687857.11128398,0
+NWG.US,D,20151230,000000,7.03295,7.05625,6.97444,6.97824,679846.50594317,0
+NWG.US,D,20151231,000000,6.97824,7.00175,6.92375,6.92375,288663.77837657,0
+NWG.US,D,20160104,000000,6.72863,6.80663,6.68563,6.79873,658439.560601,0
+NWG.US,D,20160105,000000,6.85334,6.86894,6.75964,6.81433,708250.10658051,0
+NWG.US,D,20160106,000000,6.68943,6.72073,6.64263,6.65832,768256.15025754,0
+NWG.US,D,20160107,000000,6.47872,6.55683,6.45542,6.47872,993207.06758118,0
+NWG.US,D,20160108,000000,6.55683,6.58022,6.36941,6.36941,803413.41816137,0
+NWG.US,D,20160111,000000,6.38501,6.41631,6.32271,6.39282,843047.46550733,0
+NWG.US,D,20160112,000000,6.43972,6.45542,6.32271,6.40062,839182.65591524,0
+NWG.US,D,20160113,000000,6.42411,6.43972,6.18991,6.19761,1093835.1099306,0
+NWG.US,D,20160114,000000,6.221,6.31101,6.1587,6.27571,776144.76160864,0
+NWG.US,D,20160115,000000,5.9403,5.98309,5.81519,5.87768,922181.56680067,0
+NWG.US,D,20160119,000000,5.90099,5.90888,5.79178,5.84649,1151209.2832722,0
+NWG.US,D,20160120,000000,5.68247,5.72168,5.54207,5.68247,1393655.3386613,0
+NWG.US,D,20160121,000000,5.75288,5.87699,5.65128,5.82299,1777491.4281755,0
+NWG.US,D,20160122,000000,5.92439,5.96369,5.85428,5.8933,1824752.0997799,0
+NWG.US,D,20160125,000000,5.65128,5.72939,5.56938,5.65128,2908086.7270387,0
+NWG.US,D,20160126,000000,5.72168,5.90888,5.72168,5.90099,1692011.6395157,0
+NWG.US,D,20160127,000000,5.65128,5.75668,5.60848,5.62008,1896819.5492266,0
+NWG.US,D,20160128,000000,5.68247,5.69037,5.56547,5.64358,1055772.9851408,0
+NWG.US,D,20160129,000000,5.62008,5.76848,5.56547,5.75288,3578798.6830145,0
+NWG.US,D,20160201,000000,5.52647,5.68247,5.49517,5.6592,1366502.6763941,0
+NWG.US,D,20160202,000000,5.37048,5.43278,5.32746,5.37048,2168900.1446081,0
+NWG.US,D,20160203,000000,5.42497,5.42497,5.22975,5.39376,1447192.7010316,0
+NWG.US,D,20160204,000000,5.37827,5.54988,5.37827,5.54988,1712953.6077659,0
+NWG.US,D,20160205,000000,5.52647,5.55768,5.45616,5.46396,1026080.4480056,0
+NWG.US,D,20160208,000000,5.30774,5.30774,5.14386,5.19866,1414235.3247455,0
+NWG.US,D,20160209,000000,5.01904,5.14386,5.01124,5.11264,2357435.856003,0
+NWG.US,D,20160210,000000,5.25326,5.37048,5.22196,5.22196,2041964.3983628,0
+NWG.US,D,20160211,000000,5.06585,5.14386,4.99564,5.05025,2186815.2619826,0
+NWG.US,D,20160212,000000,5.29227,5.43278,5.26498,5.43278,1428698.6121814,0
+NWG.US,D,20160216,000000,5.62008,5.63568,5.51858,5.57327,1516383.2922127,0
+NWG.US,D,20160217,000000,5.66707,5.75288,5.66707,5.72168,1241059.8565962,0
+NWG.US,D,20160218,000000,5.75288,5.75288,5.58888,5.60438,994407.0084636,0
+NWG.US,D,20160219,000000,5.42497,5.49517,5.38987,5.49517,1029239.2923785,0
+NWG.US,D,20160222,000000,5.37827,5.42497,5.37048,5.41706,2169890.0958363,0
+NWG.US,D,20160223,000000,5.30774,5.32346,5.17525,5.18306,1940373.403455,0
+NWG.US,D,20160224,000000,5.06585,5.15185,5.00364,5.15185,2091163.9744429,0
+NWG.US,D,20160225,000000,5.33115,5.36247,5.27676,5.35476,2161499.509216,0
+NWG.US,D,20160226,000000,4.92534,4.94884,4.87084,4.91756,2847170.7281925,0
+NWG.US,D,20160229,000000,4.91756,4.92534,4.83174,4.83955,1758715.353218,0
+NWG.US,D,20160301,000000,4.80052,4.88634,4.79273,4.88634,2947678.7764538,0
+NWG.US,D,20160302,000000,4.88634,5.01904,4.87864,5.01904,2655588.1669072,0
+NWG.US,D,20160303,000000,5.08935,5.15185,5.04244,5.15185,1670634.6926955,0
+NWG.US,D,20160304,000000,5.12045,5.17525,5.10496,5.13605,1733476.5966581,0
+NWG.US,D,20160307,000000,5.09715,5.19086,5.08935,5.17525,1725111.0088062,0
+NWG.US,D,20160308,000000,5.12826,5.16725,5.09715,5.12045,1689236.776225,0
+NWG.US,D,20160309,000000,5.19866,5.20636,5.12826,5.14386,1077502.9145705,0
+NWG.US,D,20160310,000000,5.05815,5.11264,4.94095,4.99564,2817061.2116007,0
+NWG.US,D,20160311,000000,5.16725,5.22975,5.14386,5.22975,2696890.1320797,0
+NWG.US,D,20160314,000000,5.16725,5.21416,5.13605,5.19086,2134072.8604471,0
+NWG.US,D,20160315,000000,5.22975,5.22975,5.19866,5.20636,2037576.614536,0
+NWG.US,D,20160316,000000,5.14386,5.24545,5.14386,5.22975,1616426.363382,0
+NWG.US,D,20160317,000000,5.20636,5.26106,5.17125,5.23755,910659.13447736,0
+NWG.US,D,20160318,000000,5.37827,5.41706,5.31566,5.34697,1588337.7472263,0
+NWG.US,D,20160321,000000,5.30774,5.33115,5.25326,5.30774,1418474.1159125,0
+NWG.US,D,20160322,000000,5.15185,5.21135,5.14015,5.17525,1175194.1016102,0
+NWG.US,D,20160323,000000,5.13605,5.14015,5.00364,5.01904,1075943.9913739,0
+NWG.US,D,20160324,000000,4.94884,4.98005,4.92534,4.97225,1194098.1702618,0
+NWG.US,D,20160328,000000,5.00364,5.01904,4.95665,4.99564,525655.10250443,0
+NWG.US,D,20160329,000000,4.94095,5.00364,4.88634,5.00364,1067172.4235237,0
+NWG.US,D,20160330,000000,5.05025,5.08545,5.01124,5.01904,643016.32045911,0
+NWG.US,D,20160331,000000,4.98785,5.03465,4.98005,4.98005,815557.81984208,0
+NWG.US,D,20160401,000000,4.85503,4.87864,4.81604,4.87864,1130213.3176823,0
+NWG.US,D,20160404,000000,4.85503,4.85904,4.80844,4.81604,1132728.1937817,0
+NWG.US,D,20160405,000000,4.67564,4.69124,4.62102,4.65224,1376296.1938959,0
+NWG.US,D,20160406,000000,4.62102,4.65224,4.57403,4.63642,1081005.7419963,0
+NWG.US,D,20160407,000000,4.53512,4.57403,4.51963,4.52722,1126968.4775461,0
+NWG.US,D,20160408,000000,4.66003,4.69513,4.63652,4.66003,1066981.432933,0
+NWG.US,D,20160411,000000,4.76933,4.81604,4.76154,4.76933,1097745.9172565,0
+NWG.US,D,20160412,000000,4.82384,4.87864,4.74573,4.87864,1802729.1847847,0
+NWG.US,D,20160413,000000,5.04244,5.15185,5.03455,5.13605,1740467.2522488,0
+NWG.US,D,20160414,000000,5.15955,5.16725,5.09715,5.14386,1533057.4707245,0
+NWG.US,D,20160415,000000,5.19086,5.22975,5.17596,5.20636,1150806.303126,0
+NWG.US,D,20160418,000000,5.22196,5.32746,5.21416,5.29227,1269012.4794519,0
+NWG.US,D,20160419,000000,5.44847,5.51078,5.43278,5.49517,1986286.1414681,0
+NWG.US,D,20160420,000000,5.58888,5.68247,5.58108,5.64358,3131830.7038249,0
+NWG.US,D,20160421,000000,5.72939,5.72939,5.66707,5.69037,1619323.2206622,0
+NWG.US,D,20160422,000000,5.65128,5.71368,5.65128,5.69818,846178.31125967,0
+NWG.US,D,20160425,000000,5.65128,5.66707,5.62008,5.64358,967764.32107115,0
+NWG.US,D,20160426,000000,5.78408,5.79959,5.73709,5.77629,914329.95362679,0
+NWG.US,D,20160427,000000,5.69818,5.78408,5.69818,5.76058,975083.96045384,0
+NWG.US,D,20160428,000000,5.47967,5.64358,5.44847,5.54207,1514344.3926634,0
+NWG.US,D,20160429,000000,5.36247,5.40927,5.25326,5.28455,1757875.3946003,0
+NWG.US,D,20160502,000000,5.33115,5.35476,5.26498,5.34697,731673.95255585,0
+NWG.US,D,20160503,000000,5.07375,5.12826,5.01124,5.08935,1911853.8085325,0
+NWG.US,D,20160504,000000,5.02685,5.10496,4.94884,4.99564,1586489.8382674,0
+NWG.US,D,20160505,000000,4.88634,4.92534,4.83174,4.85503,1502917.9556106,0
+NWG.US,D,20160506,000000,4.77714,4.91374,4.77714,4.86304,1003474.5617316,0
+NWG.US,D,20160509,000000,4.86304,4.88254,4.80844,4.81604,648443.05309981,0
+NWG.US,D,20160510,000000,4.87073,4.91756,4.84724,4.90214,1191401.3031286,0
+NWG.US,D,20160511,000000,4.84724,4.89425,4.82384,4.83174,895688.87201858,0
+NWG.US,D,20160512,000000,4.86304,4.88634,4.75363,4.78493,1015938.9476476,0
+NWG.US,D,20160513,000000,4.76154,4.80052,4.70703,4.73024,982526.59377697,0
+NWG.US,D,20160516,000000,4.78493,4.83174,4.77714,4.80844,886487.32535197,0
+NWG.US,D,20160517,000000,4.85503,4.90214,4.82384,4.83174,944945.44529069,0
+NWG.US,D,20160518,000000,4.96445,5.15955,4.94884,5.14386,2093464.861085,0
+NWG.US,D,20160519,000000,5.22975,5.26876,5.16815,5.24545,2858018.1937696,0
+NWG.US,D,20160520,000000,5.26106,5.30396,5.26096,5.26876,1115631.0361088,0
+NWG.US,D,20160523,000000,5.31566,5.37048,5.30006,5.31566,1156853.0052226,0
+NWG.US,D,20160524,000000,5.62788,5.64358,5.57327,5.62788,1956307.6184226,0
+NWG.US,D,20160525,000000,5.86219,5.93229,5.84649,5.90099,1768543.8689957,0
+NWG.US,D,20160526,000000,5.79178,5.79959,5.66707,5.69037,1759056.3364188,0
+NWG.US,D,20160527,000000,5.73709,5.78408,5.72537,5.74498,786517.25058632,0
+NWG.US,D,20160531,000000,5.72168,5.73709,5.54988,5.58108,1561275.0805251,0
+NWG.US,D,20160601,000000,5.32346,5.45616,5.29227,5.44847,1490779.5536344,0
+NWG.US,D,20160602,000000,5.44847,5.51656,5.42497,5.47967,1143185.678572,0
+NWG.US,D,20160603,000000,5.44847,5.45616,5.33906,5.43278,1346790.6475482,0
+NWG.US,D,20160606,000000,5.31566,5.34697,5.24155,5.25326,2305929.3935764,0
+NWG.US,D,20160607,000000,5.25326,5.29227,5.21416,5.21416,1869105.9145966,0
+NWG.US,D,20160608,000000,5.18306,5.22196,5.10496,5.12826,1571812.5613741,0
+NWG.US,D,20160609,000000,5.08155,5.09715,5.03465,5.06585,2775413.2634737,0
+NWG.US,D,20160610,000000,4.89425,4.90984,4.72233,4.73024,2584714.6586385,0
+NWG.US,D,20160613,000000,4.80844,4.90984,4.80052,4.80052,2051692.9190669,0
+NWG.US,D,20160614,000000,4.76154,4.81604,4.68734,4.72233,2612394.2949435,0
+NWG.US,D,20160615,000000,4.77714,4.89425,4.76933,4.80844,2736176.1965698,0
+NWG.US,D,20160616,000000,4.69904,4.83955,4.64432,4.81604,2481931.7224543,0
+NWG.US,D,20160617,000000,4.98785,5.07375,4.95665,5.05815,2878855.1671925,0
+NWG.US,D,20160620,000000,5.48747,5.50298,5.40927,5.41706,5248227.4351233,0
+NWG.US,D,20160621,000000,5.50298,5.62008,5.46396,5.55768,2876816.2676432,0
+NWG.US,D,20160622,000000,5.6592,5.73709,5.65128,5.69037,7133558.5503515,0
+NWG.US,D,20160623,000000,5.84649,5.86219,5.72168,5.84649,3407424.1261398,0
+NWG.US,D,20160624,000000,4.50382,4.79273,4.22291,4.23851,33846445.484232,0
+NWG.US,D,20160627,000000,3.70769,3.78579,3.58278,3.66088,28272213.110421,0
+NWG.US,D,20160628,000000,3.87158,3.89509,3.67658,3.77789,14341116.45497,0
+NWG.US,D,20160629,000000,3.71548,3.88729,3.70769,3.84049,9915333.5004034,0
+NWG.US,D,20160630,000000,3.65298,3.69999,3.59847,3.66878,11085802.83479,0
+NWG.US,D,20160701,000000,3.58278,3.61398,3.56727,3.59847,6448163.317778,0
+NWG.US,D,20160705,000000,3.36416,3.37987,3.25507,3.33297,11583761.301826,0
+NWG.US,D,20160706,000000,3.10666,3.15366,3.05204,3.15366,14472692.972578,0
+NWG.US,D,20160707,000000,3.27047,3.33297,3.21596,3.24726,5541265.997967,0
+NWG.US,D,20160708,000000,3.44227,3.48138,3.39547,3.43447,7792196.1011981,0
+NWG.US,D,20160711,000000,3.61398,3.6921,3.59338,3.68408,7453639.7808817,0
+NWG.US,D,20160712,000000,3.84819,3.85599,3.77019,3.80138,6752391.3293501,0
+NWG.US,D,20160713,000000,3.80919,3.82479,3.66878,3.68408,4537635.4439207,0
+NWG.US,D,20160714,000000,3.82479,3.84819,3.78579,3.84049,3911766.2786711,0
+NWG.US,D,20160715,000000,3.88729,3.89509,3.79739,3.84049,3121119.2315479,0
+NWG.US,D,20160718,000000,3.91061,3.9965,3.89099,3.94189,5471995.4107271,0
+NWG.US,D,20160719,000000,3.90279,3.9574,3.86389,3.88729,3163155.1605601,0
+NWG.US,D,20160720,000000,3.9574,4.01999,3.94189,4.01219,4533468.6492065,0
+NWG.US,D,20160721,000000,3.9887,4.01999,3.92619,3.94979,3996773.0906332,0
+NWG.US,D,20160722,000000,3.90279,3.91061,3.86389,3.88729,3011010.6562766,0
+NWG.US,D,20160725,000000,3.87158,3.91859,3.87158,3.88729,2908920.685952,0
+NWG.US,D,20160726,000000,3.87158,3.90279,3.82479,3.84049,2392047.1508054,0
+NWG.US,D,20160727,000000,3.94189,3.977,3.89509,3.91859,3658911.7360778,0
+NWG.US,D,20160728,000000,3.89509,3.90279,3.84049,3.87158,3112563.6530563,0
+NWG.US,D,20160729,000000,3.9965,4.01219,3.94189,3.9808,3268471.9719077,0
+NWG.US,D,20160801,000000,3.90279,3.92619,3.83269,3.85599,3862794.6913586,0
+NWG.US,D,20160802,000000,3.87939,3.89509,3.83269,3.86389,3085349.9937941,0
+NWG.US,D,20160803,000000,3.91061,3.9965,3.89509,3.9887,3406248.184075,0
+NWG.US,D,20160804,000000,3.94979,3.9887,3.91359,3.94979,2779793.0476945,0
+NWG.US,D,20160805,000000,3.62968,3.71939,3.55148,3.71548,8073214.2562523,0
+NWG.US,D,20160808,000000,3.73128,3.80138,3.71558,3.76238,3443057.3705935,0
+NWG.US,D,20160809,000000,3.81709,3.94189,3.81709,3.92619,2544649.6325256,0
+NWG.US,D,20160810,000000,3.96529,3.9887,3.94189,3.9574,2874599.3768629,0
+NWG.US,D,20160811,000000,3.91859,3.9808,3.91061,3.94979,2858846.1529784,0
+NWG.US,D,20160812,000000,3.9574,3.9887,3.94189,3.97309,1896265.5765192,0
+NWG.US,D,20160815,000000,3.90279,3.92619,3.87939,3.90279,1933860.7243158,0
+NWG.US,D,20160816,000000,3.87939,3.94189,3.87939,3.90279,2334266.9974652,0
+NWG.US,D,20160817,000000,3.87158,3.91859,3.84049,3.91859,1414513.3110498,0
+NWG.US,D,20160818,000000,3.85599,3.89099,3.83269,3.86389,2685739.6814299,0
+NWG.US,D,20160819,000000,3.81709,3.85349,3.77789,3.84049,2220202.617085,0
+NWG.US,D,20160822,000000,3.83269,3.89509,3.81709,3.88729,2236896.7946114,0
+NWG.US,D,20160823,000000,4.02779,4.07841,4.01219,4.0512,3900246.8462,0
+NWG.US,D,20160824,000000,4.09011,4.1292,4.059,4.0666,3418189.5957564,0
+NWG.US,D,20160825,000000,4.0666,4.0824,3.9965,4.02779,2535249.0956627,0
+NWG.US,D,20160826,000000,4.059,4.09011,3.9887,4.0355,3299834.4267708,0
+NWG.US,D,20160829,000000,4.01999,4.09011,4.01219,4.0666,1229320.4349633,0
+NWG.US,D,20160830,000000,4.07461,4.1096,4.0666,4.09011,2191693.0216696,0
+NWG.US,D,20160831,000000,4.15261,4.176,4.1059,4.16041,2626610.5945478,0
+NWG.US,D,20160901,000000,4.20721,4.21521,4.1059,4.1838,1912649.7693177,0
+NWG.US,D,20160902,000000,4.25391,4.26971,4.21521,4.26191,1841012.2986872,0
+NWG.US,D,20160906,000000,4.1683,4.176,4.09011,4.1138,2220094.6224055,0
+NWG.US,D,20160907,000000,4.09011,4.1214,4.07461,4.1059,1674225.5157862,0
+NWG.US,D,20160908,000000,4.1371,4.21521,4.1292,4.19171,1466170.7660376,0
+NWG.US,D,20160909,000000,4.30102,4.31271,4.23071,4.23071,1873143.715666,0
+NWG.US,D,20160912,000000,4.1059,4.20341,4.0666,4.19171,2138260.6541267,0
+NWG.US,D,20160913,000000,4.1214,4.1292,4.0512,4.0824,1913134.7454243,0
+NWG.US,D,20160914,000000,4.059,4.10179,4.0434,4.07461,1480097.0799287,0
+NWG.US,D,20160915,000000,4.01219,4.0434,3.9887,4.02779,1688738.8007589,0
+NWG.US,D,20160916,000000,3.7935,3.83269,3.76629,3.7935,4679370.4610492,0
+NWG.US,D,20160919,000000,3.83269,3.83719,3.75458,3.77789,1852196.747662,0
+NWG.US,D,20160920,000000,3.77019,3.77789,3.71548,3.73128,1546807.7932861,0
+NWG.US,D,20160921,000000,3.74668,3.77019,3.71548,3.76238,1805776.0346753,0
+NWG.US,D,20160922,000000,3.80138,3.84049,3.78969,3.80138,2096545.7093006,0
+NWG.US,D,20160923,000000,3.69999,3.73128,3.67658,3.70769,2285971.3768497,0
+NWG.US,D,20160926,000000,3.60617,3.63748,3.59058,3.59847,2511907.2456477,0
+NWG.US,D,20160927,000000,3.49688,3.60617,3.48907,3.59058,2822205.958134,0
+NWG.US,D,20160928,000000,3.62968,3.66088,3.56727,3.65298,2333908.0151512,0
+NWG.US,D,20160929,000000,3.62968,3.65298,3.49688,3.51257,2566404.5607237,0
+NWG.US,D,20160930,000000,3.61398,3.66478,3.58677,3.63748,3273253.736324,0
+NWG.US,D,20161003,000000,3.58278,3.62188,3.55938,3.59847,1359243.0340554,0
+NWG.US,D,20161004,000000,3.67658,3.69999,3.62188,3.62188,2729393.5307319,0
+NWG.US,D,20161005,000000,3.63748,3.71548,3.62188,3.68408,2331215.1478209,0
+NWG.US,D,20161006,000000,3.71548,3.73128,3.67658,3.68408,2396742.9194585,0
+NWG.US,D,20161007,000000,3.51257,3.59058,3.49688,3.56727,4089347.5297602,0
+NWG.US,D,20161010,000000,3.48907,3.51257,3.47358,3.48907,2798632.1195484,0
+NWG.US,D,20161011,000000,3.54387,3.57497,3.47358,3.48907,5425699.6915821,0
+NWG.US,D,20161012,000000,3.43447,3.45018,3.39547,3.41107,2479641.8352704,0
+NWG.US,D,20161013,000000,3.31746,3.32527,3.26276,3.31746,3859349.8610754,0
+NWG.US,D,20161014,000000,3.35646,3.38766,3.31746,3.33297,1963470.26554,0
+NWG.US,D,20161017,000000,3.31746,3.32116,3.27047,3.27835,1764137.0861049,0
+NWG.US,D,20161018,000000,3.41117,3.45018,3.41107,3.43447,2551769.2817613,0
+NWG.US,D,20161019,000000,3.46568,3.51257,3.46568,3.49688,1416975.1897603,0
+NWG.US,D,20161020,000000,3.53607,3.61398,3.52817,3.59058,1616117.3786047,0
+NWG.US,D,20161021,000000,3.62188,3.66878,3.62188,3.65298,1651145.6528637,0
+NWG.US,D,20161024,000000,3.65298,3.65298,3.57497,3.59847,1688118.831303,0
+NWG.US,D,20161025,000000,3.54387,3.69999,3.53607,3.66878,2672041.3563065,0
+NWG.US,D,20161026,000000,3.68408,3.72338,3.66878,3.67658,2086734.1926853,0
+NWG.US,D,20161027,000000,3.72338,3.80138,3.70788,3.77019,2986611.8583344,0
+NWG.US,D,20161028,000000,3.69999,3.77019,3.66088,3.70769,3396122.6829289,0
+NWG.US,D,20161031,000000,3.66878,3.67658,3.60617,3.61398,1877833.4846146,0
+NWG.US,D,20161101,000000,3.64538,3.65268,3.55938,3.59058,2597947.0067192,0
+NWG.US,D,20161102,000000,3.56727,3.59058,3.52037,3.52817,1034271.0444787,0
+NWG.US,D,20161103,000000,3.77789,3.84049,3.73128,3.77019,3662438.5623214,0
+NWG.US,D,20161104,000000,3.66878,3.66878,3.59058,3.59058,1848881.9109744,0
+NWG.US,D,20161107,000000,3.64538,3.65298,3.60218,3.64538,2058022.6072216,0
+NWG.US,D,20161108,000000,3.59058,3.68408,3.57497,3.65298,2316364.8794504,0
+NWG.US,D,20161109,000000,3.63748,3.7935,3.63748,3.77019,3039349.2601162,0
+NWG.US,D,20161110,000000,3.9887,4.0512,3.90279,4.02779,6845235.7551758,0
+NWG.US,D,20161111,000000,3.9808,4.0044,3.9341,3.9887,2156261.7672643,0
+NWG.US,D,20161114,000000,4.059,4.1292,4.059,4.1059,2435600.0050831,0
+NWG.US,D,20161115,000000,4.09791,4.1683,4.0707,4.16041,2282934.5264665,0
+NWG.US,D,20161116,000000,4.0824,4.0974,4.016,4.0355,3578767.6845418,0
+NWG.US,D,20161117,000000,4.01999,4.07461,3.9887,4.01219,2762564.8964754,0
+NWG.US,D,20161118,000000,3.94979,3.9619,3.92619,3.9341,1507442.7326879,0
+NWG.US,D,20161121,000000,3.9808,4.0044,3.9574,3.97309,1702625.1166206,0
+NWG.US,D,20161122,000000,4.07461,4.09011,4.01219,4.0512,1704428.0277963,0
+NWG.US,D,20161123,000000,3.91061,4.0044,3.9023,3.9808,1723506.0878759,0
+NWG.US,D,20161125,000000,3.92619,3.9341,3.90279,3.9341,1067074.4283514,0
+NWG.US,D,20161128,000000,3.86389,3.87158,3.76238,3.76238,2252625.0197276,0
+NWG.US,D,20161129,000000,3.82479,3.84819,3.80138,3.83269,1180040.8628244,0
+NWG.US,D,20161130,000000,3.75458,3.81379,3.74668,3.78579,2181027.5471264,0
+NWG.US,D,20161201,000000,3.90279,3.94189,3.89099,3.92619,2063799.3226196,0
+NWG.US,D,20161202,000000,3.84819,3.86199,3.80138,3.83269,1316887.1208078,0
+NWG.US,D,20161205,000000,3.88729,3.9574,3.88019,3.92619,2259428.6845309,0
+NWG.US,D,20161206,000000,4.1214,4.22291,4.09011,4.21521,3765623.4787011,0
+NWG.US,D,20161207,000000,4.23851,4.32451,4.23851,4.30871,3069583.7705498,0
+NWG.US,D,20161208,000000,4.33991,4.41801,4.30871,4.37112,5281140.813577,0
+NWG.US,D,20161209,000000,4.25391,4.31661,4.23851,4.28532,2028305.071318,0
+NWG.US,D,20161212,000000,4.27751,4.28921,4.22291,4.23071,1486795.7499047,0
+NWG.US,D,20161213,000000,4.29322,4.38282,4.29322,4.37892,2058242.5963833,0
+NWG.US,D,20161214,000000,4.32451,4.37112,4.26191,4.26191,2353345.0575447,0
+NWG.US,D,20161215,000000,4.40242,4.46491,4.39461,4.41801,2835499.3032097,0
+NWG.US,D,20161216,000000,4.46491,4.46491,4.41033,4.41033,1938466.4974029,0
+NWG.US,D,20161219,000000,4.36332,4.36732,4.30102,4.31661,2271690.0804476,0
+NWG.US,D,20161220,000000,4.35561,4.39461,4.33611,4.37892,1909003.9489367,0
+NWG.US,D,20161221,000000,4.37892,4.41752,4.36332,4.39461,1193782.1858294,0
+NWG.US,D,20161222,000000,4.39461,4.40242,4.35941,4.38692,3183320.1670889,0
+NWG.US,D,20161223,000000,4.41033,4.44142,4.39062,4.43373,1301485.8795822,0
+NWG.US,D,20161227,000000,4.44922,4.44922,4.39461,4.42581,1148214.43082,0
+NWG.US,D,20161228,000000,4.33991,4.33991,4.26191,4.26191,1422486.9182135,0
+NWG.US,D,20161229,000000,4.27751,4.28532,4.23851,4.26971,1451659.4809664,0
+NWG.US,D,20161230,000000,4.32451,4.35561,4.30102,4.31661,1584842.9194063,0
+NWG.US,D,20170103,000000,4.45712,4.46491,4.38692,4.42581,2394329.0383833,0
+NWG.US,D,20170104,000000,4.45712,4.55063,4.42971,4.55063,2512830.2001764,0
+NWG.US,D,20170105,000000,4.49612,4.52722,4.46491,4.51173,2539763.8732327,0
+NWG.US,D,20170106,000000,4.48042,4.49212,4.44922,4.46491,1009885.2458959,0
+NWG.US,D,20170109,000000,4.33211,4.35561,4.30102,4.32451,1542022.0290668,0
+NWG.US,D,20170110,000000,4.32451,4.36332,4.30871,4.31661,789680.09476221,0
+NWG.US,D,20170111,000000,4.23851,4.30102,4.21521,4.30102,2255015.9019358,0
+NWG.US,D,20170112,000000,4.21521,4.2347,4.19051,4.22291,2404935.5158331,0
+NWG.US,D,20170113,000000,4.1994,4.2464,4.19171,4.22291,1801930.2241472,0
+NWG.US,D,20170117,000000,4.34771,4.35941,4.26971,4.29322,1799961.3211493,0
+NWG.US,D,20170118,000000,4.23071,4.26581,4.1994,4.23851,1320419.9467558,0
+NWG.US,D,20170119,000000,4.26971,4.27751,4.22291,4.2464,1010910.1953996,0
+NWG.US,D,20170120,000000,4.25391,4.29322,4.25031,4.27751,1231752.3151518,0
+NWG.US,D,20170123,000000,4.23851,4.27751,4.22291,4.26971,1402259.914739,0
+NWG.US,D,20170124,000000,4.29322,4.36332,4.28532,4.32451,1537684.2427769,0
+NWG.US,D,20170125,000000,4.48042,4.54283,4.47252,4.53512,2348797.2816004,0
+NWG.US,D,20170126,000000,4.65224,4.67564,4.58193,4.60542,1902012.2933951,0
+NWG.US,D,20170127,000000,4.58193,4.58983,4.53512,4.54283,1155760.0590688,0
+NWG.US,D,20170130,000000,4.49612,4.49612,4.40631,4.43373,1258858.9796853,0
+NWG.US,D,20170131,000000,4.43373,4.43373,4.36471,4.38692,1289714.4595258,0
+NWG.US,D,20170201,000000,4.44922,4.48842,4.43512,4.47252,2269540.1863665,0
+NWG.US,D,20170202,000000,4.41801,4.42581,4.37892,4.41033,1567506.7735077,0
+NWG.US,D,20170203,000000,4.44922,4.53512,4.44922,4.53512,3539128.6374421,0
+NWG.US,D,20170206,000000,4.43373,4.44922,4.38692,4.39461,2008689.0377428,0
+NWG.US,D,20170207,000000,4.44922,4.48842,4.42202,4.48042,3137432.4278441,0
+NWG.US,D,20170208,000000,4.47252,4.49212,4.41801,4.48842,1520906.0693885,0
+NWG.US,D,20170209,000000,4.53512,4.61322,4.53503,4.59763,1750908.7378272,0
+NWG.US,D,20170210,000000,4.51963,4.52653,4.48042,4.49612,1586408.8422578,0
+NWG.US,D,20170213,000000,4.56632,4.62102,4.56632,4.61322,1163548.6753464,0
+NWG.US,D,20170214,000000,4.65224,4.74573,4.65224,4.72233,1920118.40136,0
+NWG.US,D,20170215,000000,4.77714,4.83955,4.77294,4.80844,2042328.3804304,0
+NWG.US,D,20170216,000000,4.81604,4.81604,4.76154,4.76933,1441196.9964224,0
+NWG.US,D,20170217,000000,4.66773,4.73403,4.65224,4.73024,1753679.6013149,0
+NWG.US,D,20170221,000000,4.96445,4.99564,4.88634,4.90984,3507702.1857319,0
+NWG.US,D,20170222,000000,4.85503,4.91756,4.85503,4.89425,4273559.4541753,0
+NWG.US,D,20170223,000000,4.91756,4.92544,4.87073,4.88634,1308838.5173392,0
+NWG.US,D,20170224,000000,4.66003,4.67564,4.60542,4.61322,2694636.2431222,0
+NWG.US,D,20170227,000000,4.56632,4.60542,4.55063,4.56632,1349798.4993602,0
+NWG.US,D,20170228,000000,4.62102,4.65224,4.58201,4.58983,1995774.6739959,0
+NWG.US,D,20170301,000000,4.69124,4.73403,4.68343,4.69124,1320831.9264587,0
+NWG.US,D,20170302,000000,4.71473,4.74573,4.66773,4.66773,1677924.3335561,0
+NWG.US,D,20170303,000000,4.69904,4.76154,4.69904,4.73804,965204.44718869,0
+NWG.US,D,20170306,000000,4.63642,4.66003,4.60542,4.61322,923631.49536693,0
+NWG.US,D,20170307,000000,4.56632,4.58983,4.52722,4.56632,905617.38286978,0
+NWG.US,D,20170308,000000,4.60542,4.62102,4.56632,4.57403,2329171.2485179,0
+NWG.US,D,20170309,000000,4.60542,4.63642,4.58582,4.62872,774203.85723135,0
+NWG.US,D,20170310,000000,4.64432,4.69124,4.63642,4.69124,776487.74471087,0
+NWG.US,D,20170313,000000,4.63642,4.67564,4.60542,4.63642,1049158.3110265,0
+NWG.US,D,20170314,000000,4.42581,4.51173,4.41801,4.50382,1191489.2987933,0
+NWG.US,D,20170315,000000,4.54283,4.56632,4.51173,4.51963,1915828.6127054,0
+NWG.US,D,20170316,000000,4.61322,4.67564,4.60542,4.65224,1369609.5233287,0
+NWG.US,D,20170317,000000,4.77714,4.77714,4.70703,4.71473,1216095.0865377,0
+NWG.US,D,20170320,000000,4.66773,4.67564,4.61322,4.62102,707023.16702825,0
+NWG.US,D,20170321,000000,4.73024,4.73804,4.59763,4.60542,1226252.5861075,0
+NWG.US,D,20170322,000000,4.56632,4.61322,4.53512,4.58983,1442429.9356791,0
+NWG.US,D,20170323,000000,4.66773,4.72233,4.65224,4.69904,1307915.5628104,0
+NWG.US,D,20170324,000000,4.69124,4.69904,4.62102,4.66003,1054982.0241091,0
+NWG.US,D,20170327,000000,4.66773,4.73024,4.64643,4.71473,1665539.943699,0
+NWG.US,D,20170328,000000,4.71473,4.76154,4.70703,4.73024,1740536.2488496,0
+NWG.US,D,20170329,000000,4.73024,4.75363,4.67564,4.68343,2437288.921875,0
+NWG.US,D,20170330,000000,4.69124,4.76154,4.69124,4.73804,723926.33425844,0
+NWG.US,D,20170331,000000,4.73024,4.77714,4.72233,4.73804,825623.32394401,0
+NWG.US,D,20170403,000000,4.72233,4.73804,4.65224,4.69904,1287403.5733763,0
+NWG.US,D,20170404,000000,4.63642,4.63642,4.57403,4.60542,1126765.4875469,0
+NWG.US,D,20170405,000000,4.68343,4.71473,4.62102,4.62872,1435628.2707774,0
+NWG.US,D,20170406,000000,4.61322,4.66003,4.58983,4.62872,812270.98177501,0
+NWG.US,D,20170407,000000,4.60542,4.63642,4.59763,4.62102,806106.28549164,0
+NWG.US,D,20170410,000000,4.64432,4.66003,4.62102,4.63642,649357.00807189,0
+NWG.US,D,20170411,000000,4.62872,4.63642,4.57033,4.61322,1018958.7988684,0
+NWG.US,D,20170412,000000,4.54283,4.54283,4.50382,4.51963,1121517.7460879,0
+NWG.US,D,20170413,000000,4.44922,4.48842,4.41801,4.41801,1478443.1614124,0
+NWG.US,D,20170417,000000,4.44142,4.53512,4.43373,4.51963,729688.05039547,0
+NWG.US,D,20170418,000000,4.46491,4.52722,4.44922,4.51173,1326238.6600848,0
+NWG.US,D,20170419,000000,4.68343,4.72233,4.67564,4.68343,1626132.88517,0
+NWG.US,D,20170420,000000,4.80052,4.85503,4.78493,4.80052,1832621.712067,0
+NWG.US,D,20170421,000000,4.82384,4.83955,4.78094,4.80844,1875960.5768875,0
+NWG.US,D,20170424,000000,4.94095,5.01124,4.94095,5.00364,2525572.5723968,0
+NWG.US,D,20170425,000000,5.11264,5.12826,5.07755,5.08935,1665974.9222689,0
+NWG.US,D,20170426,000000,5.04244,5.11264,5.03465,5.06585,1270958.3835829,0
+NWG.US,D,20170427,000000,5.10496,5.13605,5.08155,5.10496,2781941.9418248,0
+NWG.US,D,20170428,000000,5.36247,5.40927,5.31566,5.33906,2800007.0518095,0
+NWG.US,D,20170501,000000,5.35476,5.42497,5.33906,5.38596,2143571.3924821,0
+NWG.US,D,20170502,000000,5.39376,5.40927,5.34697,5.37048,1066746.4445103,0
+NWG.US,D,20170503,000000,5.36247,5.39596,5.33906,5.37827,1100070.8027163,0
+NWG.US,D,20170504,000000,5.40157,5.43278,5.38987,5.41706,1413902.3411506,0
+NWG.US,D,20170505,000000,5.42497,5.51078,5.41706,5.50298,1675146.4704135,0
+NWG.US,D,20170508,000000,5.41706,5.43278,5.39756,5.40157,949780.20709604,0
+NWG.US,D,20170509,000000,5.36247,5.37827,5.31566,5.32346,1186342.5523584,0
+NWG.US,D,20170510,000000,5.33906,5.36247,5.33115,5.34697,794369.86371095,0
+NWG.US,D,20170511,000000,5.29227,5.29227,5.24545,5.26876,1263482.7518856,0
+NWG.US,D,20170512,000000,5.24545,5.25326,5.20636,5.24545,1066163.4732316,0
+NWG.US,D,20170515,000000,5.29227,5.32346,5.28455,5.30006,625542.18135903,0
+NWG.US,D,20170516,000000,5.34697,5.37048,5.31956,5.35476,732206.92629779,0
+NWG.US,D,20170517,000000,5.29227,5.30006,5.19306,5.21416,1201178.8214187,0
+NWG.US,D,20170518,000000,5.35476,5.39376,5.32346,5.35476,1613457.5096488,0
+NWG.US,D,20170519,000000,5.40157,5.41706,5.36306,5.38596,971674.12844639,0
+NWG.US,D,20170522,000000,5.37048,5.38207,5.32746,5.35476,1010048.2378658,0
+NWG.US,D,20170523,000000,5.40157,5.44847,5.37827,5.40927,2594526.1752537,0
+NWG.US,D,20170524,000000,5.47967,5.49517,5.39756,5.43278,1214581.1611244,0
+NWG.US,D,20170525,000000,5.38596,5.41706,5.36247,5.37048,1103454.6360046,0
+NWG.US,D,20170526,000000,5.23755,5.26106,5.22196,5.24545,1125137.5677498,0
+NWG.US,D,20170530,000000,5.24545,5.27676,5.22975,5.24545,1133341.1635824,0
+NWG.US,D,20170531,000000,5.32346,5.32346,5.22975,5.25326,1563761.9580039,0
+NWG.US,D,20170601,000000,5.17525,5.23755,5.14785,5.22975,1187919.474668,0
+NWG.US,D,20170602,000000,5.22196,5.23755,5.19866,5.22975,681778.41076384,0
+NWG.US,D,20170605,000000,5.22975,5.28455,5.22975,5.24545,803258.4257974,0
+NWG.US,D,20170606,000000,5.14386,5.14386,5.05025,5.08155,3213071.7013175,0
+NWG.US,D,20170607,000000,5.18306,5.20636,5.15955,5.18306,1174397.1408741,0
+NWG.US,D,20170608,000000,5.16725,5.23755,5.15955,5.19866,1215046.1382164,0
+NWG.US,D,20170609,000000,4.99564,5.04635,4.97225,5.00364,2204836.374135,0
+NWG.US,D,20170612,000000,4.98785,4.99954,4.94095,4.97225,1375144.2506487,0
+NWG.US,D,20170613,000000,5.06585,5.08155,5.02295,5.04244,962674.57182831,0
+NWG.US,D,20170614,000000,5.02685,5.04244,5.00364,5.02685,1143685.6539396,0
+NWG.US,D,20170615,000000,4.98005,5.05815,4.98005,5.03465,1798393.3983964,0
+NWG.US,D,20170616,000000,5.00364,5.01904,4.98785,5.01124,782012.47252361,0
+NWG.US,D,20170619,000000,5.03465,5.04635,5.00364,5.01124,1580413.1376488,0
+NWG.US,D,20170620,000000,4.98005,4.98005,4.90214,4.91756,1393369.3527511,0
+NWG.US,D,20170621,000000,4.91756,4.93324,4.88634,4.90214,594136.72861421,0
+NWG.US,D,20170622,000000,4.89425,4.92534,4.87073,4.91756,941165.63151111,0
+NWG.US,D,20170623,000000,4.90984,4.92324,4.89425,4.89425,869531.16073281,0
+NWG.US,D,20170626,000000,4.99564,5.03465,4.98785,4.98785,833759.92307748,0
+NWG.US,D,20170627,000000,5.02685,5.07375,5.01625,5.06585,1075146.0306872,0
+NWG.US,D,20170628,000000,5.05815,5.15185,5.05815,5.13605,1045362.498035,0
+NWG.US,D,20170629,000000,5.19086,5.21026,5.13605,5.16725,1251190.357496,0
+NWG.US,D,20170630,000000,5.10496,5.11264,5.03465,5.09715,890241.14041244,0
+NWG.US,D,20170703,000000,5.14386,5.21416,5.14095,5.18306,713892.82858004,0
+NWG.US,D,20170705,000000,5.18306,5.23755,5.16725,5.21416,1543380.9621161,0
+NWG.US,D,20170706,000000,5.26876,5.34697,5.26498,5.28455,1464099.8680646,0
+NWG.US,D,20170707,000000,5.24545,5.27676,5.21416,5.26876,1135502.0571215,0
+NWG.US,D,20170710,000000,5.18306,5.24155,5.17525,5.22975,1365928.7046719,0
+NWG.US,D,20170711,000000,5.15955,5.21806,5.15185,5.21416,688582.0755671,0
+NWG.US,D,20170712,000000,5.22196,5.23755,5.08935,5.13605,1988692.0229375,0
+NWG.US,D,20170713,000000,5.20636,5.26106,5.19866,5.25326,1365732.7143277,0
+NWG.US,D,20170714,000000,5.16725,5.23755,5.15555,5.21416,686482.17902289,0
+NWG.US,D,20170717,000000,5.19086,5.22196,5.17525,5.19086,619337.48704625,0
+NWG.US,D,20170718,000000,5.14386,5.17525,5.11264,5.16725,618343.53601533,0
+NWG.US,D,20170719,000000,5.12826,5.15185,5.12045,5.14386,755396.78380106,0
+NWG.US,D,20170720,000000,5.12045,5.12826,5.09715,5.12045,992297.11241197,0
+NWG.US,D,20170721,000000,5.05815,5.06585,5.02095,5.06585,1076091.9840828,0
+NWG.US,D,20170724,000000,5.04244,5.10496,5.04244,5.08155,1078088.8857013,0
+NWG.US,D,20170725,000000,5.16725,5.19086,5.15555,5.17525,742308.4286262,0
+NWG.US,D,20170726,000000,5.20636,5.22975,5.19086,5.22975,795872.78966618,0
+NWG.US,D,20170727,000000,5.21416,5.22196,5.15185,5.17525,848002.22140093,0
+NWG.US,D,20170728,000000,5.16725,5.18306,5.10505,5.14386,744811.30531675,0
+NWG.US,D,20170731,000000,5.15185,5.19866,5.13605,5.18306,779565.59307425,0
+NWG.US,D,20170801,000000,5.26876,5.28197,5.22196,5.25326,736971.69155169,0
+NWG.US,D,20170802,000000,5.22975,5.26106,5.21416,5.25326,640429.44790678,0
+NWG.US,D,20170803,000000,5.33906,5.33906,5.27676,5.30006,1279926.9417282,0
+NWG.US,D,20170804,000000,5.39376,5.41706,5.34697,5.34697,2058671.5752488,0
+NWG.US,D,20170807,000000,5.37827,5.40157,5.36646,5.37827,476355.53135069,0
+NWG.US,D,20170808,000000,5.37827,5.41706,5.37048,5.37048,673487.81921714,0
+NWG.US,D,20170809,000000,5.30006,5.33906,5.29227,5.32346,807811.2014954,0
+NWG.US,D,20170810,000000,5.30006,5.30774,5.22975,5.22975,805155.33234233,0
+NWG.US,D,20170811,000000,5.24545,5.27676,5.22196,5.26106,1050493.2452581,0
+NWG.US,D,20170814,000000,5.33906,5.37048,5.28455,5.28455,915500.89593788,0
+NWG.US,D,20170815,000000,5.37048,5.37048,5.30774,5.31566,590209.92207653,0
+NWG.US,D,20170816,000000,5.37048,5.37048,5.31566,5.32346,1143910.642855,0
+NWG.US,D,20170817,000000,5.20636,5.22975,5.17525,5.19086,2702934.8342749,0
+NWG.US,D,20170818,000000,5.13605,5.22595,5.12826,5.22196,1092487.1763394,0
+NWG.US,D,20170821,000000,5.15185,5.19474,5.15185,5.18306,755639.77182974,0
+NWG.US,D,20170822,000000,5.12045,5.14386,5.11264,5.14386,578778.48527012,0
+NWG.US,D,20170823,000000,5.14386,5.19086,5.14015,5.18306,810090.08922124,0
+NWG.US,D,20170824,000000,5.19086,5.19086,5.15555,5.15955,680164.49027701,0
+NWG.US,D,20170825,000000,5.17525,5.21416,5.17525,5.19866,710157.0126328,0
+NWG.US,D,20170828,000000,5.20636,5.21416,5.18306,5.19866,350751.71948459,0
+NWG.US,D,20170829,000000,5.11264,5.13605,5.09715,5.12826,517148.52159889,0
+NWG.US,D,20170830,000000,5.08155,5.08935,5.05426,5.07375,866208.32443927,0
+NWG.US,D,20170831,000000,5.08935,5.14386,5.07375,5.13605,708565.09106214,0
+NWG.US,D,20170901,000000,5.14386,5.17905,5.14386,5.16725,391372.71820632,0
+NWG.US,D,20170905,000000,5.09715,5.11264,5.03865,5.06585,937125.83054033,0
+NWG.US,D,20170906,000000,5.05815,5.06585,5.01124,5.02685,920662.6416337,0
+NWG.US,D,20170907,000000,5.01904,5.03465,4.96445,4.97225,706932.17151132,0
+NWG.US,D,20170908,000000,5.04244,5.08935,5.04244,5.07375,678978.54870489,0
+NWG.US,D,20170911,000000,5.02685,5.08935,5.02685,5.07375,861899.53672069,0
+NWG.US,D,20170912,000000,5.17525,5.24545,5.17525,5.22975,1001674.650408,0
+NWG.US,D,20170913,000000,5.22196,5.24936,5.19866,5.20636,700836.47182869,0
+NWG.US,D,20170914,000000,5.30006,5.37048,5.30006,5.32346,1137807.9435172,0
+NWG.US,D,20170915,000000,5.38596,5.40546,5.34697,5.38596,1005744.4499008,0
+NWG.US,D,20170918,000000,5.39376,5.41706,5.36576,5.37827,738086.63662158,0
+NWG.US,D,20170919,000000,5.41706,5.45616,5.40927,5.44847,637492.5925971,0
+NWG.US,D,20170920,000000,5.45616,5.49517,5.44047,5.47187,972352.09504492,0
+NWG.US,D,20170921,000000,5.52647,5.58888,5.52647,5.57327,1009666.256685,0
+NWG.US,D,20170922,000000,5.58888,5.60438,5.56547,5.58888,841885.52275286,0
+NWG.US,D,20170925,000000,5.56547,5.58888,5.50298,5.51858,855749.83969835,0
+NWG.US,D,20170926,000000,5.54207,5.54988,5.51858,5.54207,600993.39080644,0
+NWG.US,D,20170927,000000,5.69037,5.75288,5.67478,5.74498,2281884.5781943,0
+NWG.US,D,20170928,000000,5.61218,5.66707,5.57327,5.6592,1213617.2086157,0
+NWG.US,D,20170929,000000,5.64358,5.69037,5.64358,5.68247,987502.34863605,0
+NWG.US,D,20171002,000000,5.59667,5.63188,5.59667,5.61218,760876.51383073,0
+NWG.US,D,20171003,000000,5.65128,5.67478,5.62788,5.6592,529290.92337812,0
+NWG.US,D,20171004,000000,5.70588,5.73709,5.6592,5.6592,937444.81482493,0
+NWG.US,D,20171005,000000,5.64358,5.70588,5.63918,5.67478,1198435.9565517,0
+NWG.US,D,20171006,000000,5.58888,5.63568,5.58108,5.62008,863477.45898106,0
+NWG.US,D,20171009,000000,5.64358,5.65128,5.61218,5.62008,675476.72122973,0
+NWG.US,D,20171010,000000,5.77629,5.80739,5.74498,5.79959,1368268.5893926,0
+NWG.US,D,20171011,000000,5.71368,5.74498,5.69037,5.73709,619039.50172712,0
+NWG.US,D,20171012,000000,5.70588,5.72939,5.68247,5.70588,567656.03324093,0
+NWG.US,D,20171013,000000,5.74498,5.78408,5.74498,5.76058,426535.98581455,0
+NWG.US,D,20171016,000000,5.73709,5.76058,5.72168,5.73709,476427.52780362,0
+NWG.US,D,20171017,000000,5.71368,5.71368,5.67478,5.68247,591402.86330378,0
+NWG.US,D,20171018,000000,5.75288,5.81519,5.75288,5.79959,744317.3296535,0
+NWG.US,D,20171019,000000,5.81519,5.84649,5.79959,5.81519,648356.05738583,0
+NWG.US,D,20171020,000000,5.8933,5.91679,5.85428,5.85428,1499782.1101047,0
+NWG.US,D,20171023,000000,5.80739,5.81519,5.78018,5.78408,667631.10776025,0
+NWG.US,D,20171024,000000,5.79959,5.84649,5.79959,5.82299,856286.81324322,0
+NWG.US,D,20171025,000000,5.87768,5.8933,5.81519,5.84649,794570.85380876,0
+NWG.US,D,20171026,000000,5.78408,5.83868,5.77238,5.78408,1550331.6196775,0
+NWG.US,D,20171027,000000,5.90888,5.94799,5.87768,5.87768,2025004.2339406,0
+NWG.US,D,20171030,000000,5.93229,5.94799,5.90888,5.91679,1062914.6332925,0
+NWG.US,D,20171031,000000,5.90099,5.9403,5.8933,5.92439,1052519.1454479,0
+NWG.US,D,20171101,000000,5.93229,5.95978,5.92439,5.9403,1019964.749308,0
+NWG.US,D,20171102,000000,5.79959,5.83868,5.75288,5.83087,1130496.3037404,0
+NWG.US,D,20171103,000000,5.74498,5.76058,5.72168,5.75288,717438.65388755,0
+NWG.US,D,20171106,000000,5.72939,5.77629,5.71368,5.76058,472655.71362991,0
+NWG.US,D,20171107,000000,5.75288,5.76058,5.69037,5.69818,984923.47568959,0
+NWG.US,D,20171108,000000,5.67478,5.71769,5.65198,5.70588,701717.42842653,0
+NWG.US,D,20171109,000000,5.65128,5.69037,5.62397,5.68247,1391993.4205393,0
+NWG.US,D,20171110,000000,5.70588,5.74118,5.69818,5.71368,649046.02339321,0
+NWG.US,D,20171113,000000,5.65128,5.69818,5.64358,5.69037,609240.98447152,0
+NWG.US,D,20171114,000000,5.66707,5.71368,5.65128,5.70588,628298.04558564,0
+NWG.US,D,20171115,000000,5.6592,5.72168,5.63568,5.71368,1565318.8812987,0
+NWG.US,D,20171116,000000,5.70588,5.72168,5.67478,5.69818,859092.6750066,0
+NWG.US,D,20171117,000000,5.69037,5.73709,5.68348,5.73709,620048.45201908,0
+NWG.US,D,20171120,000000,5.73709,5.76058,5.72939,5.74498,987636.34203461,0
+NWG.US,D,20171121,000000,5.76058,5.76848,5.70998,5.72939,673643.81153186,0
+NWG.US,D,20171122,000000,5.72168,5.72537,5.66298,5.69818,971878.11839635,0
+NWG.US,D,20171124,000000,5.74498,5.75288,5.72939,5.73709,390029.78436876,0
+NWG.US,D,20171127,000000,5.69037,5.71368,5.64358,5.66707,941876.59648394,0
+NWG.US,D,20171128,000000,5.64358,5.76058,5.63568,5.75288,1282748.8027034,0
+NWG.US,D,20171129,000000,5.9557,5.99079,5.87768,5.92439,2335100.9563785,0
+NWG.US,D,20171130,000000,5.91679,5.93229,5.85428,5.88539,1551262.5738121,0
+NWG.US,D,20171201,000000,5.83087,5.83868,5.75668,5.79959,1654924.4666926,0
+NWG.US,D,20171204,000000,5.8933,5.91679,5.82699,5.83868,1049539.2922566,0
+NWG.US,D,20171205,000000,5.79178,5.83868,5.76458,5.80739,652436.85633676,0
+NWG.US,D,20171206,000000,5.80739,5.84649,5.78408,5.79178,734189.82860597,0
+NWG.US,D,20171207,000000,5.80739,5.86219,5.78408,5.84649,686030.2012905,0
+NWG.US,D,20171208,000000,5.97149,5.97149,5.93229,5.96369,643217.31055691,0
+NWG.US,D,20171211,000000,5.9557,5.95978,5.91679,5.9403,838528.68813433,0
+NWG.US,D,20171212,000000,5.91679,5.9403,5.90099,5.92439,947561.31641437,0
+NWG.US,D,20171213,000000,5.94799,5.97149,5.92439,5.93229,1230224.3904281,0
+NWG.US,D,20171214,000000,5.94799,5.94799,5.8933,5.90888,711927.92538509,0
+NWG.US,D,20171215,000000,5.82299,5.85428,5.80739,5.83868,850733.08685914,0
+NWG.US,D,20171218,000000,5.86219,5.8933,5.84649,5.88539,971353.14426028,0
+NWG.US,D,20171219,000000,5.86989,5.90888,5.85428,5.87768,870839.09629463,0
+NWG.US,D,20171220,000000,5.85428,5.85428,5.81519,5.83868,878790.70454206,0
+NWG.US,D,20171221,000000,5.84649,5.8893,5.82699,5.86989,782604.44335894,0
+NWG.US,D,20171222,000000,5.87768,5.87768,5.83868,5.85428,509991.87418606,0
+NWG.US,D,20171226,000000,5.85428,5.88539,5.83868,5.86989,345328.98664683,0
+NWG.US,D,20171227,000000,5.86219,5.88539,5.86219,5.87768,383589.10168242,0
+NWG.US,D,20171228,000000,5.8933,5.90888,5.87768,5.90888,395788.50065358,0
+NWG.US,D,20171229,000000,5.96369,5.99469,5.9403,5.96369,892679.02030522,0
+NWG.US,D,20180102,000000,5.94799,5.98689,5.93229,5.98689,635122.70935433,0
+NWG.US,D,20180103,000000,5.9557,5.9557,5.88159,5.92439,991849.13448255,0
+NWG.US,D,20180104,000000,5.97909,6.01029,5.96369,6.0026,1377409.1390643,0
+NWG.US,D,20180105,000000,5.99469,5.99469,5.94309,5.9557,853374.95670192,0
+NWG.US,D,20180108,000000,5.97909,6.0182,5.97909,5.99469,718388.60708613,0
+NWG.US,D,20180109,000000,6.01029,6.0338,6.00649,6.0338,643314.30577824,0
+NWG.US,D,20180110,000000,6.25231,6.30691,6.25231,6.268,1190718.3367763,0
+NWG.US,D,20180111,000000,6.34611,6.39282,6.33822,6.38501,942153.58283764,0
+NWG.US,D,20180112,000000,6.53342,6.58803,6.51782,6.58803,1164524.6272641,0
+NWG.US,D,20180116,000000,6.51002,6.53342,6.47072,6.47872,1714707.5213557,0
+NWG.US,D,20180117,000000,6.43972,6.52552,6.42411,6.50203,725428.26026292,0
+NWG.US,D,20180118,000000,6.51782,6.57232,6.51002,6.55683,641095.41509651,0
+NWG.US,D,20180119,000000,6.51782,6.56452,6.51782,6.55683,622034.35417946,0
+NWG.US,D,20180122,000000,6.55683,6.62703,6.54903,6.61932,1044046.5628673,0
+NWG.US,D,20180123,000000,6.58803,6.61142,6.55683,6.60362,1050983.2211183,0
+NWG.US,D,20180124,000000,6.70514,6.72463,6.68163,6.71294,900726.62382322,0
+NWG.US,D,20180125,000000,6.77534,6.78314,6.72073,6.73643,980233.70674089,0
+NWG.US,D,20180126,000000,6.81433,6.82213,6.76754,6.79094,956011.90007875,0
+NWG.US,D,20180129,000000,6.70514,6.72073,6.68163,6.68943,745477.2725065,0
+NWG.US,D,20180130,000000,6.58022,6.58022,6.51782,6.54903,1117652.9364957,0
+NWG.US,D,20180131,000000,6.47072,6.53342,6.46312,6.50203,1263590.746565,0
+NWG.US,D,20180201,000000,6.46312,6.54903,6.45542,6.54903,1463308.907033,0
+NWG.US,D,20180202,000000,6.46312,6.47872,6.36941,6.37721,1000561.7052396,0
+NWG.US,D,20180205,000000,6.25231,6.31481,6.0338,6.0883,2045123.2427357,0
+NWG.US,D,20180206,000000,6.0495,6.19761,6.026,6.18201,2865623.8190626,0
+NWG.US,D,20180207,000000,6.1665,6.24061,6.1391,6.1509,1612394.562017,0
+NWG.US,D,20180208,000000,6.40062,6.40852,6.1587,6.1665,2692596.3436222,0
+NWG.US,D,20180209,000000,6.0806,6.1238,5.90509,6.06509,2578191.9799919,0
+NWG.US,D,20180212,000000,6.0883,6.1471,6.0338,6.10411,1222104.7904572,0
+NWG.US,D,20180213,000000,6.09619,6.1118,6.06509,6.1118,835092.85740769,0
+NWG.US,D,20180214,000000,6.0417,6.19761,6.0417,6.18991,1126157.5174998,0
+NWG.US,D,20180215,000000,6.19761,6.19761,6.0883,6.18201,1142616.7066035,0
+NWG.US,D,20180216,000000,6.1118,6.17431,6.10411,6.1431,1012905.0971166,0
+NWG.US,D,20180220,000000,6.10411,6.10411,6.10411,6.10411,967697.32437192,0
+NWG.US,D,20180221,000000,6.1118,6.2094,6.1001,6.11959,1162596.7222464,0
+NWG.US,D,20180222,000000,6.18991,6.25231,6.1509,6.19761,1386793.6767156,0
+NWG.US,D,20180223,000000,5.99469,6.01029,5.90888,5.96369,2647472.5667392,0
+NWG.US,D,20180226,000000,5.97909,6.01029,5.92439,5.97909,1178498.9387904,0
+NWG.US,D,20180227,000000,5.97909,5.99469,5.9403,5.94799,1364242.7877321,0
+NWG.US,D,20180228,000000,5.90099,5.90888,5.81519,5.81519,1306680.6236522,0
+NWG.US,D,20180301,000000,5.79178,5.81519,5.70588,5.76848,2096156.7284645,0
+NWG.US,D,20180302,000000,5.69037,5.74878,5.54988,5.72939,3719194.7661085,0
+NWG.US,D,20180305,000000,5.68247,5.81139,5.66707,5.78408,1222181.7866638,0
+NWG.US,D,20180306,000000,5.78408,5.79959,5.72537,5.77629,1625460.9182758,0
+NWG.US,D,20180307,000000,5.74498,5.78408,5.72168,5.76848,1004245.5237486,0
+NWG.US,D,20180308,000000,5.77629,5.82299,5.76058,5.79178,1056619.9434135,0
+NWG.US,D,20180309,000000,5.72168,5.78408,5.71769,5.76058,1654202.5022616,0
+NWG.US,D,20180312,000000,5.77629,5.82299,5.77629,5.78408,766634.23016482,0
+NWG.US,D,20180313,000000,5.79959,5.80739,5.72168,5.72168,695940.71302846,0
+NWG.US,D,20180314,000000,5.76058,5.78789,5.69037,5.76848,2499706.8467258,0
+NWG.US,D,20180315,000000,5.66707,5.72939,5.65128,5.69037,2432558.1549461,0
+NWG.US,D,20180316,000000,5.72168,5.78018,5.72168,5.75288,863941.43612226,0
+NWG.US,D,20180319,000000,5.80739,5.82299,5.70588,5.75288,950237.1845821,0
+NWG.US,D,20180320,000000,5.85428,5.87768,5.83087,5.83868,994856.98629447,0
+NWG.US,D,20180321,000000,5.84649,5.88539,5.78789,5.83868,1133094.1757509,0
+NWG.US,D,20180322,000000,5.74498,5.78789,5.69407,5.70588,1300846.9110622,0
+NWG.US,D,20180323,000000,5.71368,5.72939,5.62008,5.62788,1281223.8778319,0
+NWG.US,D,20180326,000000,5.85428,5.8933,5.79959,5.86989,1368239.5908213,0
+NWG.US,D,20180327,000000,5.84649,5.84649,5.66707,5.69818,1380101.0064439,0
+NWG.US,D,20180328,000000,5.72168,5.77629,5.69037,5.74498,1065367.5124463,0
+NWG.US,D,20180329,000000,5.79178,5.82299,5.74878,5.77629,902637.52967845,0
+NWG.US,D,20180402,000000,5.77629,5.79959,5.67877,5.71368,744628.31433218,0
+NWG.US,D,20180403,000000,5.75288,5.79178,5.71368,5.76848,939776.69993972,0
+NWG.US,D,20180404,000000,5.73709,5.80349,5.73339,5.79959,849542.14553336,0
+NWG.US,D,20180405,000000,5.77629,5.84649,5.77629,5.82299,640186.4598781,0
+NWG.US,D,20180406,000000,5.81519,5.83868,5.75288,5.78408,1000940.6865682,0
+NWG.US,D,20180409,000000,5.83087,5.88539,5.80739,5.81519,692333.89072609,0
+NWG.US,D,20180410,000000,5.88539,5.9403,5.88539,5.90888,731523.95994556,0
+NWG.US,D,20180411,000000,5.9403,5.94799,5.90888,5.90888,536836.55162699,0
+NWG.US,D,20180412,000000,5.94799,5.99469,5.9403,5.97909,524685.15029115,0
+NWG.US,D,20180413,000000,6.0338,6.0338,5.9403,5.96369,607704.0601913,0
+NWG.US,D,20180416,000000,5.98689,5.99469,5.96369,5.97909,463700.15484422,0
+NWG.US,D,20180417,000000,6.026,6.0883,6.0182,6.0729,1173948.1629939,0
+NWG.US,D,20180418,000000,6.09619,6.1118,6.0495,6.0729,1047146.4101469,0
+NWG.US,D,20180419,000000,6.0729,6.13551,6.0729,6.0883,860880.58692138,0
+NWG.US,D,20180420,000000,6.0883,6.1079,6.0729,6.0883,470349.82723423,0
+NWG.US,D,20180423,000000,6.0883,6.1079,6.0758,6.0883,328228.82912177,0
+NWG.US,D,20180424,000000,6.09619,6.1118,6.0299,6.0495,630596.93232618,0
+NWG.US,D,20180425,000000,6.0182,6.0495,5.97909,6.026,514093.67210242,0
+NWG.US,D,20180426,000000,6.0417,6.05719,5.98689,6.01029,549013.95168199,0
+NWG.US,D,20180427,000000,5.81519,5.89719,5.81519,5.86989,843144.46072864,0
+NWG.US,D,20180430,000000,5.85428,5.8933,5.83868,5.83868,603290.27764551,0
+NWG.US,D,20180501,000000,5.82299,5.82299,5.77629,5.79959,740931.49646363,0
+NWG.US,D,20180502,000000,5.86989,5.88539,5.81519,5.82299,774416.84673799,0
+NWG.US,D,20180503,000000,5.82299,5.83087,5.74118,5.78408,707897.12397094,0
+NWG.US,D,20180504,000000,5.73709,5.84649,5.73339,5.83087,471858.75289385,0
+NWG.US,D,20180507,000000,5.84649,5.86219,5.83868,5.85428,279808.2146644,0
+NWG.US,D,20180508,000000,5.83087,5.84649,5.81519,5.83087,473900.65229542,0
+NWG.US,D,20180509,000000,5.88539,5.94799,5.88539,5.9403,511874.78142071,0
+NWG.US,D,20180510,000000,6.0806,6.17431,6.05719,6.17431,1934194.7078613,0
+NWG.US,D,20180511,000000,6.33822,6.35391,6.28351,6.29141,1632687.5622402,0
+NWG.US,D,20180514,000000,6.33042,6.33822,6.27571,6.28351,1177804.9729802,0
+NWG.US,D,20180515,000000,6.268,6.29141,6.22891,6.24471,784599.34507595,0
+NWG.US,D,20180516,000000,6.23691,6.268,6.2134,6.221,1327183.6135296,0
+NWG.US,D,20180517,000000,6.268,6.29921,6.26391,6.29141,847293.25632957,0
+NWG.US,D,20180518,000000,6.2055,6.221,6.1665,6.18201,628926.01464742,0
+NWG.US,D,20180521,000000,6.2134,6.23691,6.19381,6.2055,540254.38324039,0
+NWG.US,D,20180522,000000,6.32271,6.32271,6.268,6.27571,1223404.7264131,0
+NWG.US,D,20180523,000000,6.2134,6.221,6.1665,6.18991,888163.24278441,0
+NWG.US,D,20180524,000000,6.19761,6.19761,6.1079,6.1431,1001259.6708529,0
+NWG.US,D,20180525,000000,6.0806,6.10411,6.0453,6.0729,896916.81152158,0
+NWG.US,D,20180529,000000,5.86989,5.92439,5.76058,5.78408,1418732.1032023,0
+NWG.US,D,20180530,000000,5.80739,5.81139,5.76058,5.78408,1307256.5952759,0
+NWG.US,D,20180531,000000,5.77629,5.79178,5.70588,5.76058,1440148.0481011,0
+NWG.US,D,20180601,000000,5.90099,5.9403,5.83087,5.85428,1639090.2467985,0
+NWG.US,D,20180604,000000,5.8933,5.90888,5.76058,5.77629,8429190.7183291,0
+NWG.US,D,20180605,000000,5.64358,5.6592,5.60438,5.62788,4442496.1311574,0
+NWG.US,D,20180606,000000,5.6592,5.75288,5.6592,5.73709,1416351.2205014,0
+NWG.US,D,20180607,000000,5.78408,5.78789,5.67478,5.69818,1628305.7781179,0
+NWG.US,D,20180608,000000,5.68247,5.71368,5.64717,5.69818,943688.50721636,0
+NWG.US,D,20180611,000000,5.68247,5.73709,5.67087,5.72168,834911.8663246,0
+NWG.US,D,20180612,000000,5.62008,5.65128,5.59667,5.60438,2147022.2224697,0
+NWG.US,D,20180613,000000,5.56547,5.62008,5.53427,5.56547,1605139.9194323,0
+NWG.US,D,20180614,000000,5.55768,5.56938,5.50298,5.50298,1864482.1423964,0
+NWG.US,D,20180615,000000,5.37048,5.38596,5.33906,5.37048,1085882.5017325,0
+NWG.US,D,20180618,000000,5.29227,5.35476,5.27676,5.34697,2124532.3304812,0
+NWG.US,D,20180619,000000,5.34697,5.39376,5.32346,5.38596,964122.50049301,0
+NWG.US,D,20180620,000000,5.40157,5.41706,5.36247,5.39376,1399238.0636168,0
+NWG.US,D,20180621,000000,5.40927,5.40927,5.35476,5.40157,948334.27833275,0
+NWG.US,D,20180622,000000,5.48747,5.50298,5.46396,5.47187,751498.9758347,0
+NWG.US,D,20180625,000000,5.43278,5.43278,5.37048,5.40157,846037.31820599,0
+NWG.US,D,20180626,000000,5.40927,5.43278,5.37048,5.40927,903252.49938069,0
+NWG.US,D,20180627,000000,5.29227,5.31566,5.24545,5.25326,958520.7764737,0
+NWG.US,D,20180628,000000,5.25326,5.30774,5.22196,5.29227,948955.24773945,0
+NWG.US,D,20180629,000000,5.33906,5.38596,5.30006,5.30774,704257.3032943,0
+NWG.US,D,20180702,000000,5.23755,5.27676,5.22196,5.24545,895533.8796546,0
+NWG.US,D,20180703,000000,5.22196,5.22975,5.18306,5.18306,879134.68759502,0
+NWG.US,D,20180705,000000,5.22196,5.25326,5.21026,5.24545,779400.60120291,0
+NWG.US,D,20180706,000000,5.18306,5.24545,5.17525,5.23755,770705.0296084,0
+NWG.US,D,20180709,000000,5.27676,5.30006,5.25326,5.30006,1602163.0660931,0
+NWG.US,D,20180710,000000,5.17525,5.18306,5.12826,5.15955,1618353.268449,0
+NWG.US,D,20180711,000000,5.13605,5.15955,5.10496,5.11264,1127577.447544,0
+NWG.US,D,20180712,000000,5.16725,5.17525,5.14785,5.15185,533608.71065332,0
+NWG.US,D,20180713,000000,5.14386,5.15185,5.10885,5.15185,409210.83937405,0
+NWG.US,D,20180716,000000,5.12826,5.15185,5.09906,5.12826,1454213.3551444,0
+NWG.US,D,20180717,000000,5.09715,5.12446,5.07375,5.07375,841597.53694109,0
+NWG.US,D,20180718,000000,5.05025,5.08155,5.04635,5.06585,891665.07025957,0
+NWG.US,D,20180719,000000,5.04244,5.05025,5.01124,5.01904,965821.41679239,0
+NWG.US,D,20180720,000000,5.02685,5.05025,5.01135,5.03465,566843.0732931,0
+NWG.US,D,20180723,000000,5.04244,5.07375,5.02685,5.06585,830854.06624057,0
+NWG.US,D,20180724,000000,5.20636,5.24545,5.17525,5.19866,1340809.9422002,0
+NWG.US,D,20180725,000000,5.16725,5.17525,5.12045,5.17525,568806.9765373,0
+NWG.US,D,20180726,000000,5.16725,5.17525,5.12446,5.13605,527732.00018173,0
+NWG.US,D,20180727,000000,5.15955,5.20636,5.15955,5.16725,646819.13310561,0
+NWG.US,D,20180730,000000,5.25326,5.29227,5.25326,5.26876,776002.76860422,0
+NWG.US,D,20180731,000000,5.37827,5.38596,5.28455,5.29227,826545.27852199,0
+NWG.US,D,20180801,000000,5.30006,5.31566,5.25326,5.26106,622894.31181185,0
+NWG.US,D,20180802,000000,5.15185,5.19866,5.12045,5.17525,1187944.4734365,0
+NWG.US,D,20180803,000000,5.27676,5.35066,5.26516,5.33115,1155671.0634534,0
+NWG.US,D,20180806,000000,5.12045,5.17525,5.10496,5.16725,1204343.665496,0
+NWG.US,D,20180807,000000,5.18306,5.19006,5.15185,5.15185,653394.80914121,0
+NWG.US,D,20180808,000000,5.14386,5.17516,5.14386,5.15955,507714.98636169,0
+NWG.US,D,20180809,000000,5.15955,5.16725,5.11264,5.11264,617931.55631236,0
+NWG.US,D,20180810,000000,4.98785,5.01124,4.95665,4.98785,952947.05107491,0
+NWG.US,D,20180813,000000,4.97225,4.99564,4.91756,4.91756,672717.85715092,0
+NWG.US,D,20180814,000000,4.89425,4.92534,4.85503,4.89425,1442431.9355807,0
+NWG.US,D,20180815,000000,4.81604,4.83955,4.78493,4.81604,869564.15910708,0
+NWG.US,D,20180816,000000,4.86304,4.87864,4.82384,4.84724,829641.12599861,0
+NWG.US,D,20180817,000000,4.83174,4.89425,4.81604,4.87073,637434.59545444,0
+NWG.US,D,20180820,000000,4.92534,4.96044,4.91756,4.95665,837564.73562545,0
+NWG.US,D,20180821,000000,5.02685,5.06985,5.01124,5.03465,802977.43964076,0
+NWG.US,D,20180822,000000,5.06585,5.07375,5.03865,5.05025,485263.09250109,0
+NWG.US,D,20180823,000000,5.00315,5.01895,4.96375,4.96375,750350.0324398,0
+NWG.US,D,20180824,000000,5.04235,5.05025,5.00315,5.00315,451301.76567672,0
+NWG.US,D,20180827,000000,5.02664,5.08185,5.02664,5.07384,224477.9406258,0
+NWG.US,D,20180828,000000,5.08185,5.08975,5.04235,5.04235,434105.61288108,0
+NWG.US,D,20180829,000000,5.01895,5.11315,4.99914,5.09746,1191736.2866249,0
+NWG.US,D,20180830,000000,5.05824,5.07384,5.02664,5.04235,561273.34769725,0
+NWG.US,D,20180831,000000,5.01895,5.02664,4.97165,5.00315,775760.78052628,0
+NWG.US,D,20180904,000000,5.01095,5.07384,4.99123,5.05824,876302.82711253,0
+NWG.US,D,20180905,000000,5.18406,5.19975,5.13686,5.16056,1237381.037841,0
+NWG.US,D,20180906,000000,5.17615,5.19586,5.09746,5.12106,589477.95813826,0
+NWG.US,D,20180907,000000,5.05025,5.06604,5.03444,5.04235,615792.66168948,0
+NWG.US,D,20180910,000000,5.19975,5.19975,5.14466,5.16056,708795.07973127,0
+NWG.US,D,20180911,000000,5.08975,5.11615,5.07384,5.10526,638569.53953906,0
+NWG.US,D,20180912,000000,5.08975,5.11164,5.06195,5.08975,480946.30517662,0
+NWG.US,D,20180913,000000,5.22326,5.23135,5.15645,5.17615,710032.01879088,0
+NWG.US,D,20180914,000000,5.12896,5.13686,5.10526,5.12106,386026.98157519,0
+NWG.US,D,20180917,000000,5.19975,5.24687,5.19975,5.23135,609238.98457004,0
+NWG.US,D,20180918,000000,5.26277,5.28626,5.25476,5.26277,946511.36814223,0
+NWG.US,D,20180919,000000,5.38846,5.42007,5.38067,5.39637,827756.21886249,0
+NWG.US,D,20180920,000000,5.53018,5.66378,5.47897,5.60088,3705657.4330535,0
+NWG.US,D,20180921,000000,5.47517,5.51436,5.46167,5.48287,3253292.7197451,0
+NWG.US,D,20180924,000000,5.47517,5.47517,5.41596,5.42007,634548.73763225,0
+NWG.US,D,20180925,000000,5.40427,5.40427,5.36496,5.38846,817890.70490763,0
+NWG.US,D,20180926,000000,5.36496,5.38846,5.34137,5.34137,598866.49559237,0
+NWG.US,D,20180927,000000,5.33356,5.36496,5.30986,5.31776,634600.73507049,0
+NWG.US,D,20180928,000000,5.17615,5.21546,5.12896,5.13686,1228631.4689067,0
+NWG.US,D,20181001,000000,5.19176,5.21546,5.12896,5.13686,728874.0904969,0
+NWG.US,D,20181002,000000,5.11315,5.11835,5.08185,5.10526,556051.60495729,0
+NWG.US,D,20181003,000000,5.14466,5.18406,5.13686,5.15255,460077.33333007,0
+NWG.US,D,20181004,000000,5.22326,5.23906,5.15255,5.18406,463060.1863736,0
+NWG.US,D,20181005,000000,5.23135,5.23755,5.16825,5.19975,761004.50752486,0
+NWG.US,D,20181008,000000,5.11315,5.16825,5.09746,5.16056,529275.92411709,0
+NWG.US,D,20181009,000000,5.11315,5.16056,5.08185,5.14466,679809.50776597,0
+NWG.US,D,20181010,000000,5.27836,5.27836,5.16825,5.17615,799789.59669651,0
+NWG.US,D,20181011,000000,5.19176,5.20355,5.09746,5.11315,1146597.5104809,0
+NWG.US,D,20181012,000000,5.23135,5.23135,5.05824,5.12896,777617.6890418,0
+NWG.US,D,20181015,000000,5.08975,5.15255,5.07384,5.11315,581943.32934747,0
+NWG.US,D,20181016,000000,5.10526,5.11715,5.06604,5.11315,486937.01003206,0
+NWG.US,D,20181017,000000,5.01895,5.10526,4.99534,5.05824,1081087.7379565,0
+NWG.US,D,20181018,000000,5.04235,5.04235,4.88895,4.90864,873441.96805872,0
+NWG.US,D,20181019,000000,4.88515,4.93634,4.87334,4.91664,786330.25979882,0
+NWG.US,D,20181022,000000,4.91664,4.92444,4.83774,4.84583,674788.75512382,0
+NWG.US,D,20181023,000000,4.81444,4.87725,4.78323,4.85355,1095230.0412064,0
+NWG.US,D,20181024,000000,4.82213,4.82213,4.68453,4.68832,1123817.6327792,0
+NWG.US,D,20181025,000000,4.75914,4.83774,4.75134,4.80643,1061211.7171901,0
+NWG.US,D,20181026,000000,4.60993,4.64912,4.57552,4.60993,1278740.0002054,0
+NWG.US,D,20181029,000000,4.78284,4.79854,4.61753,4.64912,1158352.9313256,0
+NWG.US,D,20181030,000000,4.74354,4.78284,4.70023,4.75134,1557879.2478278,0
+NWG.US,D,20181031,000000,4.79074,4.87334,4.78284,4.79854,983354.55298586,0
+NWG.US,D,20181101,000000,5.07384,5.08105,4.97944,5.01895,986587.39371326,0
+NWG.US,D,20181102,000000,5.08185,5.09746,5.03444,5.08185,805225.32889381,0
+NWG.US,D,20181105,000000,5.09746,5.11715,5.02664,5.06604,754079.84868262,0
+NWG.US,D,20181106,000000,5.05824,5.14466,5.04235,5.13686,1234604.174649,0
+NWG.US,D,20181107,000000,5.23135,5.25866,5.18796,5.24687,838312.69877549,0
+NWG.US,D,20181108,000000,5.27056,5.32176,5.25476,5.27056,715874.73093748,0
+NWG.US,D,20181109,000000,5.23906,5.27056,5.20765,5.23906,526874.04245081,0
+NWG.US,D,20181112,000000,5.09746,5.10526,5.01095,5.01895,701919.41847507,0
+NWG.US,D,20181113,000000,5.10526,5.21956,5.09746,5.14466,3109854.7865142,0
+NWG.US,D,20181114,000000,5.20765,5.20765,5.10526,5.12106,6086278.1468061,0
+NWG.US,D,20181115,000000,4.57033,4.68052,4.56263,4.66473,5667005.8031331,0
+NWG.US,D,20181116,000000,4.47602,4.53123,4.44452,4.45252,5117936.8541607,0
+NWG.US,D,20181119,000000,4.46822,4.49173,4.42092,4.45252,2831359.5071653,0
+NWG.US,D,20181120,000000,4.32651,4.35802,4.27141,4.27931,5170294.2746631,0
+NWG.US,D,20181121,000000,4.40512,4.43672,4.35001,4.36601,2366203.4240505,0
+NWG.US,D,20181123,000000,4.49173,4.52322,4.46822,4.47602,869455.16447692,0
+NWG.US,D,20181126,000000,4.60993,4.62934,4.57833,4.60993,1197331.0109891,0
+NWG.US,D,20181127,000000,4.49173,4.53903,4.46042,4.51532,1960973.3885538,0
+NWG.US,D,20181128,000000,4.51532,4.56263,4.44852,4.54682,1835932.5489517,0
+NWG.US,D,20181129,000000,4.49963,4.53903,4.48782,4.50741,897822.76688779,0
+NWG.US,D,20181130,000000,4.42881,4.44452,4.39742,4.41302,687112.14798615,0
+NWG.US,D,20181203,000000,4.49173,4.51532,4.47202,4.49173,1099126.8492221,0
+NWG.US,D,20181204,000000,4.44452,4.45252,4.25971,4.27931,1585132.9051196,0
+NWG.US,D,20181206,000000,4.32651,4.35001,4.23211,4.33441,2532539.2291699,0
+NWG.US,D,20181207,000000,4.33441,4.36883,4.19291,4.23211,1189524.3955984,0
+NWG.US,D,20181210,000000,4.1692,4.1771,4.0158,4.0277,3746155.4378348,0
+NWG.US,D,20181211,000000,4.10631,4.11419,3.91749,3.9411,3713031.0697759,0
+NWG.US,D,20181212,000000,4.18511,4.22821,4.1491,4.1614,1980730.4151826,0
+NWG.US,D,20181213,000000,4.24002,4.25582,4.15351,4.18511,1444821.8178381,0
+NWG.US,D,20181214,000000,4.1692,4.2243,4.1692,4.18511,1282870.7966931,0
+NWG.US,D,20181217,000000,4.2007,4.2007,4.0905,4.0985,2160127.5768072,0
+NWG.US,D,20181218,000000,4.23211,4.248,4.10631,4.14561,2257876.7609896,0
+NWG.US,D,20181219,000000,4.18511,4.23211,4.0669,4.11419,1761302.2257703,0
+NWG.US,D,20181220,000000,4.1771,4.18511,4.0905,4.1377,1854301.64396,0
+NWG.US,D,20181221,000000,4.1221,4.1771,4.0591,4.0749,1029316.288585,0
+NWG.US,D,20181224,000000,4.0905,4.12991,4.0513,4.0749,696950.66327117,0
+NWG.US,D,20181226,000000,4.0591,4.1377,3.9646,4.1377,1072754.1485282,0
+NWG.US,D,20181227,000000,4.14561,4.1692,4.0669,4.1614,3598957.689839,0
+NWG.US,D,20181228,000000,4.25582,4.31472,4.248,4.27931,1489443.6194519,0
+NWG.US,D,20181231,000000,4.31882,4.39742,4.28971,4.39742,1933369.7485047,0
+NWG.US,D,20190102,000000,4.24002,4.3423,4.22821,4.33441,1597993.2715268,0
+NWG.US,D,20190103,000000,4.30291,4.30291,4.2243,4.25582,1159841.8579704,0
+NWG.US,D,20190104,000000,4.38162,4.49173,4.36982,4.46822,966690.37398138,0
+NWG.US,D,20190107,000000,4.50741,4.57033,4.49173,4.53123,981277.65530855,0
+NWG.US,D,20190108,000000,4.54682,4.58613,4.53123,4.57833,1035639.9770353,0
+NWG.US,D,20190109,000000,4.46822,4.55072,4.46103,4.52322,5219736.838772,0
+NWG.US,D,20190110,000000,4.52322,4.59392,4.52322,4.56263,1709584.7737385,0
+NWG.US,D,20190111,000000,4.57833,4.67273,4.57833,4.66473,1645209.9452988,0
+NWG.US,D,20190114,000000,4.66473,4.82994,4.65693,4.79074,1803913.1264554,0
+NWG.US,D,20190115,000000,4.66473,4.75134,4.62543,4.74354,1888731.9476792,0
+NWG.US,D,20190116,000000,4.79074,4.84583,4.77492,4.80643,1043676.5810953,0
+NWG.US,D,20190117,000000,4.82994,4.98355,4.81444,4.93224,2290969.130625,0
+NWG.US,D,20190118,000000,5.01895,5.09746,5.01095,5.07384,1326267.6586562,0
+NWG.US,D,20190122,000000,4.90864,4.97944,4.90084,4.95585,1196523.050795,0
+NWG.US,D,20190123,000000,4.98735,5.00315,4.95585,4.97944,863173.47395752,0
+NWG.US,D,20190124,000000,4.97165,5.04235,4.96765,5.03444,614083.74588278,0
+NWG.US,D,20190125,000000,5.07384,5.12896,5.07005,5.11315,806711.25568653,0
+NWG.US,D,20190128,000000,5.01095,5.07384,4.99534,5.05025,842305.50206169,0
+NWG.US,D,20190129,000000,5.04235,5.05025,4.94415,4.96375,1552906.492821,0
+NWG.US,D,20190130,000000,5.05025,5.11315,5.01895,5.06604,876705.80725887,0
+NWG.US,D,20190131,000000,5.04235,5.06604,5.01095,5.05824,912954.02141495,0
+NWG.US,D,20190201,000000,5.03444,5.08975,5.02664,5.05824,979862.72501806,0
+NWG.US,D,20190204,000000,5.04235,5.09746,5.03056,5.08975,1189126.4152057,0
+NWG.US,D,20190205,000000,5.08975,5.12505,5.08185,5.10526,721237.46673111,0
+NWG.US,D,20190206,000000,5.15255,5.16056,5.12106,5.14466,845584.34052288,0
+NWG.US,D,20190207,000000,5.07384,5.08975,4.92835,4.94014,3122768.1503104,0
+NWG.US,D,20190208,000000,4.91664,4.94014,4.88464,4.93224,906688.33010732,0
+NWG.US,D,20190211,000000,4.82994,4.87344,4.82574,4.85355,1007199.3782208,0
+NWG.US,D,20190212,000000,4.86945,4.94814,4.86945,4.93224,598056.53549675,0
+NWG.US,D,20190213,000000,4.97165,4.99123,4.94014,4.94014,714909.77847788,0
+NWG.US,D,20190214,000000,4.91664,4.95585,4.90084,4.94014,918272.75937625,0
+NWG.US,D,20190215,000000,5.03444,5.10526,5.01095,5.10526,1571573.5731483,0
+NWG.US,D,20190219,000000,5.23906,5.32556,5.23135,5.31776,1088039.3954686,0
+NWG.US,D,20190220,000000,5.33356,5.37276,5.32176,5.34925,1461536.99433,0
+NWG.US,D,20190221,000000,5.29416,5.30986,5.24687,5.28626,1324487.7463473,0
+NWG.US,D,20190222,000000,5.33356,5.33356,5.27056,5.28626,752164.94302445,0
+NWG.US,D,20190225,000000,5.34925,5.39637,5.34925,5.37276,675997.69556284,0
+NWG.US,D,20190226,000000,5.43577,5.50657,5.42787,5.47517,1255314.1543286,0
+NWG.US,D,20190227,000000,5.56947,5.60878,5.55768,5.57737,1041656.6806099,0
+NWG.US,D,20190228,000000,5.61676,5.65198,5.58518,5.59308,1001104.6784889,0
+NWG.US,D,20190301,000000,5.59308,5.63958,5.50657,5.51436,922539.54916395,0
+NWG.US,D,20190304,000000,5.59308,5.62458,5.54197,5.55369,933941.98739904,0
+NWG.US,D,20190305,000000,5.43577,5.46717,5.38067,5.45917,1152912.1993746,0
+NWG.US,D,20190306,000000,5.47517,5.48287,5.45156,5.45917,644596.24262095,0
+NWG.US,D,20190307,000000,5.44367,5.46717,5.36496,5.40427,1308551.5314782,0
+NWG.US,D,20190308,000000,5.33356,5.35717,5.30597,5.34137,646833.1324159,0
+NWG.US,D,20190311,000000,5.34137,5.39257,5.33737,5.38067,1322487.8448765,0
+NWG.US,D,20190312,000000,5.45156,5.48697,5.38846,5.42007,1208168.4770588,0
+NWG.US,D,20190313,000000,5.47517,5.56157,5.46058,5.55369,924069.47378898,0
+NWG.US,D,20190314,000000,5.61676,5.65598,5.60878,5.61676,836271.79932466,0
+NWG.US,D,20190315,000000,5.64818,5.70327,5.63248,5.68758,737642.6584951,0
+NWG.US,D,20190318,000000,5.71908,5.72668,5.66378,5.69539,865014.38326128,0
+NWG.US,D,20190319,000000,5.74249,5.75039,5.67957,5.68758,1083386.6246971,0
+NWG.US,D,20190320,000000,5.62458,5.62458,5.54587,5.54587,1583520.9845342,0
+NWG.US,D,20190321,000000,5.42286,5.45567,5.37777,5.43097,1519176.1546165,0
+NWG.US,D,20190322,000000,5.42286,5.48027,5.40647,5.42286,1824119.1309644,0
+NWG.US,D,20190325,000000,5.47207,5.48838,5.40227,5.43097,960173.69503918,0
+NWG.US,D,20190326,000000,5.43097,5.44737,5.39825,5.44737,752110.94568474,0
+NWG.US,D,20190327,000000,5.54587,5.57468,5.49657,5.54587,920943.62779033,0
+NWG.US,D,20190328,000000,5.42286,5.43097,5.35306,5.39825,964615.47620558,0
+NWG.US,D,20190329,000000,5.40647,5.41477,5.27516,5.34896,1336610.1491117,0
+NWG.US,D,20190401,000000,5.39825,5.45567,5.39407,5.44737,1481608.0054897,0
+NWG.US,D,20190402,000000,5.39825,5.48027,5.35717,5.46387,1389036.5662149,0
+NWG.US,D,20190403,000000,5.57047,5.60077,5.55408,5.57878,966561.38033655,0
+NWG.US,D,20190404,000000,5.54587,5.57468,5.52117,5.54587,988466.30114489,0
+NWG.US,D,20190405,000000,5.47207,5.48027,5.41477,5.46387,1168493.4317327,0
+NWG.US,D,20190408,000000,5.48027,5.52117,5.47487,5.50487,501976.26909157,0
+NWG.US,D,20190409,000000,5.51297,5.54587,5.50078,5.52117,694931.76273651,0
+NWG.US,D,20190410,000000,5.52947,5.56228,5.50487,5.54587,825242.34271385,0
+NWG.US,D,20190411,000000,5.62788,5.65257,5.59508,5.61978,785209.3150245,0
+NWG.US,D,20190412,000000,5.68529,5.71818,5.67308,5.69368,787750.18984301,0
+NWG.US,D,20190415,000000,5.73458,5.74267,5.70578,5.72639,408215.88839239,0
+NWG.US,D,20190416,000000,5.70178,5.75918,5.68529,5.74267,1061630.6965483,0
+NWG.US,D,20190417,000000,5.74267,5.77959,5.71818,5.76738,957645.81958031,0
+NWG.US,D,20190418,000000,5.66078,5.71818,5.64438,5.66078,606302.12926036,0
+NWG.US,D,20190422,000000,5.66887,5.68529,5.64438,5.66887,281241.14406814,0
+NWG.US,D,20190423,000000,5.60328,5.61978,5.57878,5.61978,678959.54964091,0
+NWG.US,D,20190424,000000,5.55408,5.56228,5.50906,5.52117,877135.78607508,0
+NWG.US,D,20190425,000000,5.37346,5.39825,5.32026,5.37346,1067705.3972655,0
+NWG.US,D,20190426,000000,5.16846,5.22595,5.16035,5.21765,1457068.2144938,0
+NWG.US,D,20190429,000000,5.16035,5.22595,5.15205,5.21765,1253666.2355168,0
+NWG.US,D,20190430,000000,5.20956,5.25055,5.17255,5.24226,807167.23322185,0
+NWG.US,D,20190501,000000,5.20956,5.23826,5.15205,5.16035,971862.11918455,0
+NWG.US,D,20190502,000000,5.17676,5.18076,5.10297,5.15205,1039575.7831296,0
+NWG.US,D,20190503,000000,5.12745,5.25866,5.12745,5.22595,720424.50678327,0
+NWG.US,D,20190506,000000,5.07826,5.16846,5.06175,5.15205,652381.85904631,0
+NWG.US,D,20190507,000000,5.09464,5.13565,5.07826,5.09464,927538.30288987,0
+NWG.US,D,20190508,000000,5.07826,5.12745,5.06594,5.09464,781291.50804345,0
+NWG.US,D,20190509,000000,5.04554,5.08655,5.02904,5.06175,703136.35851998,0
+NWG.US,D,20190510,000000,5.06175,5.11116,5.03314,5.07826,641775.38159656,0
+NWG.US,D,20190513,000000,4.91414,4.91884,4.85674,4.85674,919840.68212925,0
+NWG.US,D,20190514,000000,4.95525,4.97974,4.93473,4.94695,796548.75636326,0
+NWG.US,D,20190515,000000,4.89774,4.93875,4.87314,4.91414,657971.58365686,0
+NWG.US,D,20190516,000000,4.91414,4.97165,4.91414,4.94695,925790.38900456,0
+NWG.US,D,20190517,000000,4.83204,4.84854,4.80754,4.81574,1910683.866172,0
+NWG.US,D,20190520,000000,4.74193,4.75823,4.70093,4.70903,925215.41733167,0
+NWG.US,D,20190521,000000,4.76653,4.83204,4.75013,4.77473,1097906.909325,0
+NWG.US,D,20190522,000000,4.61063,4.61883,4.56962,4.57772,862860.48937736,0
+NWG.US,D,20190523,000000,4.54493,4.62713,4.53682,4.60242,1104944.5626003,0
+NWG.US,D,20190524,000000,4.61063,4.63523,4.57772,4.62713,594099.73043701,0
+NWG.US,D,20190528,000000,4.58593,4.59412,4.54092,4.55323,694485.78470854,0
+NWG.US,D,20190529,000000,4.52863,4.55323,4.51222,4.55323,902697.52672258,0
+NWG.US,D,20190530,000000,4.54493,4.58593,4.52021,4.54493,827407.23605587,0
+NWG.US,D,20190531,000000,4.48752,4.51222,4.47103,4.48752,526902.04107139,0
+NWG.US,D,20190603,000000,4.47103,4.49991,4.45483,4.47933,677322.63028717,0
+NWG.US,D,20190604,000000,4.60242,4.65983,4.60242,4.65163,772163.95773125,0
+NWG.US,D,20190605,000000,4.57772,4.57772,4.52863,4.54493,607071.09137583,0
+NWG.US,D,20190606,000000,4.53682,4.55323,4.50392,4.52863,683943.30410585,0
+NWG.US,D,20190607,000000,4.53682,4.56962,4.52863,4.54493,681110.44367264,0
+NWG.US,D,20190610,000000,4.56143,4.58312,4.55323,4.56962,946269.38006433,0
+NWG.US,D,20190611,000000,4.57772,4.60242,4.56962,4.58593,765492.28642506,0
+NWG.US,D,20190612,000000,4.56143,4.56143,4.48752,4.49572,927144.32230013,0
+NWG.US,D,20190613,000000,4.54493,4.56962,4.51222,4.52863,653331.81224489,0
+NWG.US,D,20190614,000000,4.47933,4.47933,4.44661,4.44661,653225.81746694,0
+NWG.US,D,20190617,000000,4.51222,4.52863,4.47933,4.48752,1008542.3120583,0
+NWG.US,D,20190618,000000,4.44661,4.52021,4.44661,4.50392,1243417.7404303,0
+NWG.US,D,20190619,000000,4.65163,4.70093,4.61883,4.62713,1323417.7990603,0
+NWG.US,D,20190620,000000,4.64343,4.64453,4.58593,4.61883,918343.75587843,0
+NWG.US,D,20190621,000000,4.59023,4.59833,4.54092,4.56143,3317603.5513378,0
+NWG.US,D,20190624,000000,4.56962,4.60242,4.54092,4.54493,619548.4766514,0
+NWG.US,D,20190625,000000,4.56143,4.57772,4.54493,4.54493,755581.7746871,0
+NWG.US,D,20190626,000000,4.57772,4.62713,4.56962,4.61063,742337.42719752,0
+NWG.US,D,20190627,000000,4.62713,4.64343,4.61063,4.63523,1288869.5011545,0
+NWG.US,D,20190628,000000,4.62713,4.66403,4.62713,4.65983,579874.43127605,0
+NWG.US,D,20190701,000000,4.70903,4.71734,4.67073,4.69274,632948.81645571,0
+NWG.US,D,20190702,000000,4.67633,4.70093,4.66803,4.66803,668290.07529483,0
+NWG.US,D,20190703,000000,4.70903,4.71734,4.68453,4.70093,379833.28672049,0
+NWG.US,D,20190705,000000,4.73373,4.76653,4.70244,4.73373,664589.25762334,0
+NWG.US,D,20190708,000000,4.70903,4.73373,4.70093,4.70903,835863.81942463,0
+NWG.US,D,20190709,000000,4.75013,4.77473,4.73373,4.75013,590745.89567067,0
+NWG.US,D,20190710,000000,4.75823,4.78294,4.73373,4.75013,737797.65085909,0
+NWG.US,D,20190711,000000,4.77473,4.82384,4.77473,4.79124,701164.45566988,0
+NWG.US,D,20190712,000000,4.84034,4.84854,4.80754,4.81574,503107.21337324,0
+NWG.US,D,20190715,000000,4.79925,4.79925,4.75823,4.77473,1069835.2923318,0
+NWG.US,D,20190716,000000,4.76653,4.77473,4.73373,4.74193,642296.35592967,0
+NWG.US,D,20190717,000000,4.75823,4.75823,4.72543,4.73373,526887.04181036,0
+NWG.US,D,20190718,000000,4.79925,4.82384,4.79925,4.82384,554297.69136752,0
+NWG.US,D,20190719,000000,4.76653,4.77473,4.73373,4.75013,556677.57411763,0
+NWG.US,D,20190722,000000,4.74193,4.76653,4.70494,4.75823,525786.09605075,0
+NWG.US,D,20190723,000000,4.72543,4.75823,4.72543,4.75013,1000604.7031213,0
+NWG.US,D,20190724,000000,4.74193,4.77473,4.74193,4.77473,783483.40005531,0
+NWG.US,D,20190725,000000,4.73373,4.75013,4.70093,4.70903,711066.96780197,0
+NWG.US,D,20190726,000000,4.70093,4.71734,4.69274,4.69274,331542.6658587,0
+NWG.US,D,20190729,000000,4.70903,4.71312,4.65163,4.65983,450999.78055466,0
+NWG.US,D,20190730,000000,4.47103,4.49572,4.45483,4.47933,863576.45410387,0
+NWG.US,D,20190731,000000,4.39732,4.44242,4.38921,4.41372,1076112.9830482,0
+NWG.US,D,20190801,000000,4.37272,4.39732,4.30882,4.32351,1216719.0557967,0
+NWG.US,D,20190802,000000,4.1019,4.1388,4.0625,4.13481,1930434.8930965,0
+NWG.US,D,20190805,000000,4.02821,4.0445,3.9789,4.0118,1479597.1045609,0
+NWG.US,D,20190806,000000,4.09382,4.1143,4.0528,4.1019,2030149.9804247,0
+NWG.US,D,20190807,000000,4.0857,4.15941,4.07,4.1431,1326412.6515127,0
+NWG.US,D,20190808,000000,4.1512,4.20041,4.1184,4.1757,1054838.0312031,0
+NWG.US,D,20190809,000000,4.1512,4.15941,4.1019,4.1431,1365740.7139337,0
+NWG.US,D,20190812,000000,4.0528,4.06931,4.0118,4.01999,1161163.7928426,0
+NWG.US,D,20190813,000000,4.0445,4.09781,4.0405,4.0528,1667174.8631513,0
+NWG.US,D,20190814,000000,4.02821,4.02821,3.9503,3.97059,1590463.6424896,0
+NWG.US,D,20190815,000000,3.87369,3.87369,3.82068,3.83838,2253881.957802,0
+NWG.US,D,20190816,000000,3.94429,3.9619,3.91779,3.92659,3063553.0676649,0
+NWG.US,D,20190819,000000,3.9795,4.00599,3.97059,3.98831,1369975.5052979,0
+NWG.US,D,20190820,000000,3.97059,4.00599,3.94429,3.97059,2139674.5844665,0
+NWG.US,D,20190821,000000,3.9619,3.97509,3.91779,3.9354,1112433.1936572,0
+NWG.US,D,20190822,000000,4.00599,4.0148,3.9619,4.00599,927782.29086935,0
+NWG.US,D,20190823,000000,4.0325,4.05011,3.94429,3.94429,912280.05461935,0
+NWG.US,D,20190826,000000,3.9795,3.98831,3.91779,3.95309,628645.0284908,0
+NWG.US,D,20190827,000000,4.0413,4.059,3.98831,4.00599,1833852.6514221,0
+NWG.US,D,20190828,000000,3.92659,3.9619,3.91339,3.9354,1164827.6123369,0
+NWG.US,D,20190829,000000,3.9619,3.9795,3.94429,3.95309,767135.20548322,0
+NWG.US,D,20190830,000000,4.0148,4.0236,3.97059,3.9972,907957.26759047,0
+NWG.US,D,20190903,000000,3.90889,3.95309,3.90889,3.9354,860004.63007722,0
+NWG.US,D,20190904,000000,3.9795,3.9972,3.94429,3.9795,1888318.9680254,0
+NWG.US,D,20190905,000000,4.1383,4.19551,4.1383,4.1472,1052435.1495861,0
+NWG.US,D,20190906,000000,4.1031,4.1206,4.08551,4.1031,660085.47951138,0
+NWG.US,D,20190909,000000,4.1825,4.2443,4.1649,4.22661,1069139.3266199,0
+NWG.US,D,20190910,000000,4.35891,4.35891,4.31482,4.35001,1226494.5741853,0
+NWG.US,D,20190911,000000,4.41192,4.41192,4.35451,4.37652,927035.32766998,0
+NWG.US,D,20190912,000000,4.30601,4.37652,4.28841,4.35891,1451293.4989972,0
+NWG.US,D,20190913,000000,4.62363,4.63843,4.57962,4.60603,1764366.0748235,0
+NWG.US,D,20190916,000000,4.55312,4.57072,4.52663,4.55312,1082856.6508073,0
+NWG.US,D,20190917,000000,4.46491,4.53992,4.46491,4.51782,891263.09006396,0
+NWG.US,D,20190918,000000,4.51782,4.56193,4.50022,4.53543,1209263.4231139,0
+NWG.US,D,20190919,000000,4.58833,4.63253,4.57513,4.60603,1487645.7080297,0
+NWG.US,D,20190920,000000,4.78254,4.79374,4.67663,4.67663,4712771.8154617,0
+NWG.US,D,20190923,000000,4.57962,4.62363,4.54863,4.60603,1503063.9484179,0
+NWG.US,D,20190924,000000,4.57962,4.57962,4.50022,4.51782,1130971.2803397,0
+NWG.US,D,20190925,000000,4.42082,4.46491,4.40752,4.44722,1045426.4948821,0
+NWG.US,D,20190926,000000,4.45602,4.49132,4.43402,4.47372,1008555.311418,0
+NWG.US,D,20190927,000000,4.53543,4.58833,4.52663,4.53543,1765050.0411264,0
+NWG.US,D,20190930,000000,4.55312,4.56193,4.50022,4.50022,803624.40776653,0
+NWG.US,D,20191001,000000,4.44722,4.46491,4.35001,4.37652,1954258.719366,0
+NWG.US,D,20191002,000000,4.27071,4.27071,4.2177,4.22661,1860069.3598013,0
+NWG.US,D,20191003,000000,4.23542,4.26191,4.1825,4.2443,1181112.8100126,0
+NWG.US,D,20191004,000000,4.2177,4.30161,4.20461,4.28841,839061.66187626,0
+NWG.US,D,20191007,000000,4.26191,4.27951,4.23542,4.27071,903960.46450131,0
+NWG.US,D,20191008,000000,4.12069,4.1472,4.08551,4.12069,1362601.8685755,0
+NWG.US,D,20191009,000000,4.1472,4.15611,4.1031,4.12951,1053112.1162339,0
+NWG.US,D,20191010,000000,4.15611,4.37221,4.1383,4.35891,2257817.7638962,0
+NWG.US,D,20191011,000000,5.09135,5.10025,4.85304,4.88844,6256660.7525515,0
+NWG.US,D,20191014,000000,4.74724,4.83434,4.73054,4.80023,1845088.0978846,0
+NWG.US,D,20191015,000000,4.91484,5.24135,4.91484,5.11794,4597902.4747395,0
+NWG.US,D,20191016,000000,5.24135,5.25016,5.17075,5.18846,4847295.1878872,0
+NWG.US,D,20191017,000000,5.29426,5.34726,5.20166,5.23256,3113991.5827064,0
+NWG.US,D,20191018,000000,5.31196,5.45307,5.30307,5.40896,3195144.5845344,0
+NWG.US,D,20191021,000000,5.54137,5.57667,5.47967,5.51497,2451095.2416779,0
+NWG.US,D,20191022,000000,5.44438,5.53246,5.38247,5.42667,3485362.2863536,0
+NWG.US,D,20191023,000000,5.40896,5.41777,5.29916,5.35606,2947483.7860604,0
+NWG.US,D,20191024,000000,5.18846,5.20616,5.05645,5.13545,2484136.6138259,0
+NWG.US,D,20191025,000000,5.06475,5.12665,5.04274,5.11794,1595349.4017825,0
+NWG.US,D,20191028,000000,5.06475,5.10025,5.04726,5.07365,1583390.9909385,0
+NWG.US,D,20191029,000000,4.95906,5.02074,4.94134,4.99424,2070618.9866346,0
+NWG.US,D,20191030,000000,4.85304,4.94134,4.81774,4.89714,2258863.7123653,0
+NWG.US,D,20191031,000000,4.91484,4.92375,4.86195,4.89714,1688216.8264751,0
+NWG.US,D,20191101,000000,4.90602,4.98545,4.88844,4.96775,3533248.9271183,0
+NWG.US,D,20191104,000000,4.98545,4.99424,4.94574,4.96775,2345851.426734,0
+NWG.US,D,20191105,000000,4.98545,4.98985,4.93244,4.95906,1694478.5179798,0
+NWG.US,D,20191106,000000,4.87073,4.95014,4.84434,4.91484,2028020.0853583,0
+NWG.US,D,20191107,000000,4.91484,4.93244,4.89714,4.89714,1384769.7764271,0
+NWG.US,D,20191108,000000,4.84434,4.87073,4.80904,4.83545,1309154.5017716,0
+NWG.US,D,20191111,000000,5.05595,5.10025,5.02955,5.06475,1894027.6867735,0
+NWG.US,D,20191112,000000,5.03845,5.07365,5.00315,5.03845,1236288.0916872,0
+NWG.US,D,20191113,000000,4.98545,5.05595,4.97985,5.02074,1695828.4514724,0
+NWG.US,D,20191114,000000,5.02955,5.06925,5.02955,5.04726,2212902.9767169,0
+NWG.US,D,20191115,000000,5.12665,5.17955,5.09575,5.10906,1287514.567908,0
+NWG.US,D,20191118,000000,5.15316,5.15316,5.10025,5.14425,1430574.519761,0
+NWG.US,D,20191119,000000,5.12665,5.13995,5.06925,5.10906,1396804.1835271,0
+NWG.US,D,20191120,000000,5.04726,5.08245,5.02074,5.06475,1092584.1715607,0
+NWG.US,D,20191121,000000,5.05595,5.06475,5.01625,5.04726,1094920.0564785,0
+NWG.US,D,20191122,000000,5.07365,5.11794,5.06475,5.11794,949560.21793426,0
+NWG.US,D,20191125,000000,5.20616,5.25896,5.19275,5.24135,1734545.5439941,0
+NWG.US,D,20191126,000000,5.24135,5.25455,5.21486,5.24135,1027622.3720394,0
+NWG.US,D,20191127,000000,5.25896,5.29426,5.24135,5.26785,1412894.3908093,0
+NWG.US,D,20191129,000000,5.18846,5.19466,5.16195,5.17075,765910.26583244,0
+NWG.US,D,20191202,000000,5.11794,5.11794,5.05595,5.06475,1324136.7636391,0
+NWG.US,D,20191203,000000,4.98545,5.04726,4.96334,5.04726,1231788.3133782,0
+NWG.US,D,20191204,000000,5.11794,5.16195,5.10906,5.15316,1398977.0764748,0
+NWG.US,D,20191205,000000,5.27666,5.27666,5.22806,5.24135,1903487.2207298,0
+NWG.US,D,20191206,000000,5.29426,5.31196,5.26785,5.29426,1290167.4372089,0
+NWG.US,D,20191209,000000,5.38247,5.40017,5.33837,5.35606,1125025.5732673,0
+NWG.US,D,20191210,000000,5.30307,5.36487,5.29426,5.33837,1391018.4685723,0
+NWG.US,D,20191211,000000,5.32956,5.34726,5.30307,5.31196,1336840.1377809,0
+NWG.US,D,20191212,000000,5.40896,5.43986,5.32956,5.43547,3452969.882233,0
+NWG.US,D,20191213,000000,6.0531,6.0708,5.92079,6.0089,6198593.6133503,0
+NWG.US,D,20191216,000000,6.1238,6.22081,6.0974,6.1415,2601459.8336525,0
+NWG.US,D,20191217,000000,5.82378,5.90319,5.81497,5.87669,2040654.4628994,0
+NWG.US,D,20191218,000000,5.75317,5.77869,5.72658,5.74428,1989151.0003249,0
+NWG.US,D,20191219,000000,5.75317,5.75317,5.68247,5.70008,1349002.5385748,0
+NWG.US,D,20191220,000000,5.62957,5.63847,5.55907,5.55907,1899789.4029105,0
+NWG.US,D,20191223,000000,5.54137,5.56776,5.50618,5.55907,949328.22936368,0
+NWG.US,D,20191224,000000,5.57667,5.62078,5.57667,5.60317,435548.54179217,0
+NWG.US,D,20191226,000000,5.61187,5.65158,5.61187,5.62957,640686.43524577,0
+NWG.US,D,20191227,000000,5.67378,5.68247,5.59437,5.60317,1128496.4022698,0
+NWG.US,D,20191230,000000,5.64717,5.65607,5.60317,5.61187,1240999.8595521,0
+NWG.US,D,20191231,000000,5.62078,5.68247,5.60758,5.68247,989636.24350532,0
+NWG.US,D,20200102,000000,5.70008,5.72658,5.68247,5.72658,1469211.6162237,0
+NWG.US,D,20200103,000000,5.54137,5.55907,5.48838,5.49727,1735745.4848765,0
+NWG.US,D,20200106,000000,5.53246,5.62078,5.53246,5.60317,1474622.3496526,0
+NWG.US,D,20200107,000000,5.60317,5.62078,5.55907,5.56776,1209872.3931118,0
+NWG.US,D,20200108,000000,5.55907,5.60317,5.54137,5.58548,883757.45984449,0
+NWG.US,D,20200109,000000,5.54137,5.55018,5.50167,5.54137,847627.23987517,0
+NWG.US,D,20200110,000000,5.44438,5.45307,5.41777,5.42667,1348185.5788241,0
+NWG.US,D,20200113,000000,5.31196,5.37357,5.25896,5.37357,2182169.4908662,0
+NWG.US,D,20200114,000000,5.31196,5.33837,5.22366,5.25016,3450855.9863786,0
+NWG.US,D,20200115,000000,5.17075,5.19735,5.13995,5.17075,2234846.895604,0
+NWG.US,D,20200116,000000,5.14425,5.18846,5.10906,5.17075,1813265.665683,0
+NWG.US,D,20200117,000000,5.18846,5.21486,5.17955,5.18846,974644.98208109,0
+NWG.US,D,20200121,000000,5.19735,5.21486,5.14875,5.16195,1611125.6245339,0
+NWG.US,D,20200122,000000,5.19735,5.21486,5.15316,5.17075,1624509.9651264,0
+NWG.US,D,20200123,000000,5.14425,5.15316,5.07365,5.10906,1123125.6668702,0
+NWG.US,D,20200124,000000,5.24135,5.25016,5.11794,5.12665,1924146.202922,0
+NWG.US,D,20200127,000000,5.03845,5.06475,5.02074,5.03845,1583132.0036982,0
+NWG.US,D,20200128,000000,5.03845,5.04274,4.98545,5.01184,1027549.3756357,0
+NWG.US,D,20200129,000000,5.07365,5.09765,5.04274,5.04726,941754.60249421,0
+NWG.US,D,20200130,000000,5.10906,5.18846,5.09135,5.18846,1848088.9500413,0
+NWG.US,D,20200131,000000,5.08245,5.08245,5.02955,5.04726,1847780.9652148,0
+NWG.US,D,20200203,000000,5.00315,5.03395,4.95014,4.95014,1408524.606096,0
+NWG.US,D,20200204,000000,5.09135,5.11794,5.08245,5.10025,1273018.2820977,0
+NWG.US,D,20200205,000000,5.09135,5.10906,5.04726,5.10906,1288677.5106131,0
+NWG.US,D,20200206,000000,5.17955,5.17955,5.11794,5.14425,1273880.2396316,0
+NWG.US,D,20200207,000000,5.06475,5.09435,5.03845,5.05595,1049995.2697918,0
+NWG.US,D,20200210,000000,5.06475,5.08865,5.03845,5.05595,659301.51813486,0
+NWG.US,D,20200211,000000,5.10906,5.12665,5.07805,5.09135,1191823.2823389,0
+NWG.US,D,20200212,000000,5.22366,5.26785,5.18846,5.22366,1228533.4737347,0
+NWG.US,D,20200213,000000,5.25896,5.29426,5.22806,5.25016,1865114.1112611,0
+NWG.US,D,20200214,000000,4.93244,4.95634,4.82664,4.83545,3749797.2584129,0
+NWG.US,D,20200218,000000,4.81774,4.81774,4.72953,4.74724,1521498.040224,0
+NWG.US,D,20200219,000000,4.73843,4.74724,4.68543,4.68543,1369601.5237228,0
+NWG.US,D,20200220,000000,4.72953,4.77364,4.70744,4.72953,1228661.4674288,0
+NWG.US,D,20200221,000000,4.69423,4.69423,4.66773,4.66773,1105410.539643,0
+NWG.US,D,20200224,000000,4.45602,4.53992,4.44722,4.49132,2430142.2739696,0
+NWG.US,D,20200225,000000,4.49132,4.49572,4.38982,4.39432,2945970.8605979,0
+NWG.US,D,20200226,000000,4.40322,4.44281,4.31031,4.33241,3212512.7288565,0
+NWG.US,D,20200227,000000,4.19131,4.2443,4.12069,4.12951,4501860.2064624,0
+NWG.US,D,20200228,000000,4.0148,4.0943,3.9354,4.08551,5337436.0400753,0
+NWG.US,D,20200302,000000,3.92659,4.00599,3.84729,3.9972,4248075.7096852,0
+NWG.US,D,20200303,000000,3.9619,3.9972,3.82068,3.82949,4602293.2584184,0
+NWG.US,D,20200304,000000,3.86489,3.8986,3.7943,3.89119,3037902.3314021,0
+NWG.US,D,20200305,000000,3.69718,3.71929,3.60898,3.61768,3191606.7588326,0
+NWG.US,D,20200306,000000,3.60008,3.68669,3.55608,3.58238,3157061.460779,0
+NWG.US,D,20200309,000000,3.30886,3.45897,3.15896,3.16785,2808021.6569532,0
+NWG.US,D,20200310,000000,3.34427,3.37077,3.20306,3.33536,3562678.4772101,0
+NWG.US,D,20200311,000000,3.24726,3.25587,3.08845,3.13245,3277060.5487734,0
+NWG.US,D,20200312,000000,2.92074,2.96514,2.74864,2.88535,3561956.5127792,0
+NWG.US,D,20200313,000000,3.05305,3.05745,2.80604,3.05305,4210387.5664702,0
+NWG.US,D,20200316,000000,2.56772,2.80604,2.56772,2.66484,2674538.2332927,0
+NWG.US,D,20200317,000000,2.70893,2.91185,2.65604,2.91185,3431883.921077,0
+NWG.US,D,20200318,000000,2.61193,2.65593,2.48832,2.53253,8306804.7479293,0
+NWG.US,D,20200319,000000,2.36482,2.55883,2.32952,2.45312,4254351.4005002,0
+NWG.US,D,20200320,000000,2.40892,2.40892,2.20601,2.24121,5224806.5890002,0
+NWG.US,D,20200323,000000,2.37371,2.41332,2.2324,2.28551,3836126.005247,0
+NWG.US,D,20200324,000000,2.44422,2.50592,2.37371,2.43543,6547838.4070767,0
+NWG.US,D,20200325,000000,2.68254,2.86764,2.58533,2.80604,6945857.7978209,0
+NWG.US,D,20200326,000000,2.82474,3.04055,2.81074,3.00305,4538786.387217,0
+NWG.US,D,20200327,000000,2.77784,2.84343,2.70283,2.77784,1481305.0204169,0
+NWG.US,D,20200330,000000,2.72143,2.74703,2.67464,2.73093,2211296.0558852,0
+NWG.US,D,20200331,000000,2.64643,2.66993,2.53372,2.55262,3706354.398716,0
+NWG.US,D,20200401,000000,2.46802,2.49633,2.39311,2.42122,3208090.9467048,0
+NWG.US,D,20200402,000000,2.36492,2.47752,2.36012,2.43072,2365090.478882,0
+NWG.US,D,20200403,000000,2.34602,2.35552,2.29921,2.31791,3047540.85654,0
+NWG.US,D,20200406,000000,2.42122,2.50563,2.39311,2.47752,4141744.9482921,0
+NWG.US,D,20200407,000000,2.68403,2.70743,2.57133,2.62763,5265389.5895939,0
+NWG.US,D,20200408,000000,2.62763,2.72143,2.59953,2.70283,2871312.5387959,0
+NWG.US,D,20200409,000000,2.78724,2.90914,2.77784,2.89044,3888229.4382626,0
+NWG.US,D,20200413,000000,2.93734,2.93734,2.76843,2.81533,2111221.9862431,0
+NWG.US,D,20200414,000000,2.81533,2.84824,2.71213,2.74024,3351206.8957989,0
+NWG.US,D,20200415,000000,2.57133,2.57133,2.46802,2.46802,3303062.2677445,0
+NWG.US,D,20200416,000000,2.48694,2.48694,2.39311,2.43993,2914586.4068184,0
+NWG.US,D,20200417,000000,2.51512,2.57133,2.48694,2.57133,4102902.8619285,0
+NWG.US,D,20200420,000000,2.48694,2.53372,2.44932,2.48694,3290009.9107961,0
+NWG.US,D,20200421,000000,2.43072,2.47752,2.38363,2.41181,3390012.983936,0
+NWG.US,D,20200422,000000,2.45882,2.45892,2.41181,2.42122,1969520.9674395,0
+NWG.US,D,20200423,000000,2.46802,2.53852,2.43993,2.46802,3518637.6469736,0
+NWG.US,D,20200424,000000,2.47752,2.50563,2.44932,2.48694,1909066.945833,0
+NWG.US,D,20200427,000000,2.48694,2.57133,2.46802,2.56193,3149129.8515461,0
+NWG.US,D,20200428,000000,2.74964,2.77784,2.70283,2.72143,3810739.2559782,0
+NWG.US,D,20200429,000000,2.77784,2.87174,2.74964,2.85294,4009686.4544293,0
+NWG.US,D,20200430,000000,2.66523,2.69803,2.61353,2.65573,3248747.943653,0
+NWG.US,D,20200501,000000,2.78724,2.80604,2.70283,2.74964,2782067.9356175,0
+NWG.US,D,20200504,000000,2.64643,2.66523,2.60893,2.64643,2705675.6992405,0
+NWG.US,D,20200505,000000,2.67464,2.71213,2.63234,2.64643,1883503.2052842,0
+NWG.US,D,20200506,000000,2.62763,2.63234,2.51512,2.53372,2026035.1831487,0
+NWG.US,D,20200507,000000,2.65573,2.73093,2.63823,2.67464,2493435.1557137,0
+NWG.US,D,20200508,000000,2.73093,2.74964,2.71213,2.72143,1362515.8728122,0
+NWG.US,D,20200511,000000,2.61833,2.61833,2.57133,2.60893,2010815.9329568,0
+NWG.US,D,20200512,000000,2.63703,2.63703,2.55262,2.55262,1965956.1430681,0
+NWG.US,D,20200513,000000,2.52441,2.52661,2.43072,2.45882,2584775.6556334,0
+NWG.US,D,20200514,000000,2.38363,2.49633,2.32742,2.47752,3206617.0193209,0
+NWG.US,D,20200515,000000,2.42122,2.44471,2.39311,2.41181,2437549.9090169,0
+NWG.US,D,20200518,000000,2.48694,2.56193,2.43993,2.55262,5083967.5277304,0
+NWG.US,D,20200519,000000,2.47752,2.52441,2.43072,2.44932,3890304.3360386,0
+NWG.US,D,20200520,000000,2.47752,2.52441,2.45882,2.51512,3335457.6717174,0
+NWG.US,D,20200521,000000,2.48694,2.51512,2.41662,2.43993,3943174.7312682,0
+NWG.US,D,20200522,000000,2.49633,2.49633,2.41181,2.44932,2765292.7620814,0
+NWG.US,D,20200526,000000,2.62763,2.70283,2.62763,2.67464,3081690.1741027,0
+NWG.US,D,20200527,000000,2.90914,2.90914,2.80604,2.85294,5809697.7731154,0
+NWG.US,D,20200528,000000,2.82474,2.82474,2.74964,2.75904,2194352.8906255,0
+NWG.US,D,20200529,000000,2.64643,2.66053,2.59012,2.60893,2957182.3082425,0
+NWG.US,D,20200601,000000,2.68403,2.76843,2.68403,2.76843,2048380.0822806,0
+NWG.US,D,20200602,000000,2.89984,2.91855,2.86224,2.87174,2642798.7970022,0
+NWG.US,D,20200603,000000,2.96554,3.04995,2.94675,3.02185,2909397.6624528,0
+NWG.US,D,20200604,000000,3.01235,3.07815,2.96084,3.06865,2882341.9954066,0
+NWG.US,D,20200605,000000,3.35026,3.37837,3.26117,3.30336,4375378.4378506,0
+NWG.US,D,20200608,000000,3.39726,3.44407,3.31277,3.44407,4730167.9584044,0
+NWG.US,D,20200609,000000,3.21895,3.24717,3.16736,3.23765,3726075.4271184,0
+NWG.US,D,20200610,000000,3.21895,3.21895,3.11565,3.13436,3485628.2732492,0
+NWG.US,D,20200611,000000,2.88105,2.96084,2.75904,2.77784,4576608.5238305,0
+NWG.US,D,20200612,000000,2.89044,2.92794,2.81533,2.89984,2765742.7399123,0
+NWG.US,D,20200615,000000,2.78724,2.91855,2.75904,2.89984,3400446.4699086,0
+NWG.US,D,20200616,000000,3.05945,3.08636,2.94675,2.98424,3814143.0882814,0
+NWG.US,D,20200617,000000,3.01235,3.01235,2.90914,2.90914,1592519.5412014,0
+NWG.US,D,20200618,000000,2.88105,2.93734,2.87174,2.89984,1552442.5156798,0
+NWG.US,D,20200619,000000,2.93734,2.93734,2.81533,2.83414,2441709.704076,0
+NWG.US,D,20200622,000000,2.86224,2.88105,2.83414,2.86224,1936427.5978535,0
+NWG.US,D,20200623,000000,2.95614,2.99375,2.89514,2.90914,2903029.9761702,0
+NWG.US,D,20200624,000000,2.86224,2.87174,2.78724,2.80604,3505014.3181552,0
+NWG.US,D,20200625,000000,2.79653,2.87174,2.78243,2.86224,1900699.3580797,0
+NWG.US,D,20200626,000000,2.84343,2.87634,2.74964,2.75904,1616076.3806247,0
+NWG.US,D,20200629,000000,2.79653,2.84343,2.77314,2.81533,1086888.4521723,0
+NWG.US,D,20200630,000000,2.78724,2.87174,2.78243,2.86224,1553763.4506012,0
+NWG.US,D,20200701,000000,2.86224,2.89044,2.79653,2.80604,2030714.9525901,0
+NWG.US,D,20200702,000000,2.94675,2.99375,2.91855,2.95614,2769198.5696536,0
+NWG.US,D,20200706,000000,2.96554,2.99375,2.93265,2.96554,1821150.2772312,0
+NWG.US,D,20200707,000000,2.93734,2.93734,2.85294,2.86224,1581299.0940003,0
+NWG.US,D,20200708,000000,2.85294,2.91855,2.85294,2.89984,1103747.6215701,0
+NWG.US,D,20200709,000000,2.89044,2.89044,2.80604,2.80604,1965974.1421813,0
+NWG.US,D,20200710,000000,2.85294,2.93734,2.85294,2.93734,1544097.9267934,0
+NWG.US,D,20200713,000000,2.91855,2.94204,2.89044,2.89984,2346634.3881598,0
+NWG.US,D,20200714,000000,2.84343,2.89044,2.83414,2.87174,1734170.5624683,0
+NWG.US,D,20200715,000000,2.90914,2.94445,2.88105,2.93734,1690477.7150876,0
+NWG.US,D,20200716,000000,2.89044,2.93734,2.87174,2.89044,1515556.3329546,0
+NWG.US,D,20200717,000000,2.89044,2.89044,2.84343,2.86224,1101164.7488208,0
+NWG.US,D,20200720,000000,2.83414,2.87165,2.83414,2.86224,875892.84731104,0
+NWG.US,D,20200721,000000,2.90914,2.94864,2.89044,2.91855,1899764.4041421,0
+NWG.US,D,20200722,000000,2.90914,2.92794,2.87174,2.89984,760943.51053,0
+NWG.US,D,20200723,000000,2.82474,2.82943,2.77784,2.77784,413233.64118232,0
+NWG.US,D,20200724,000000,2.77784,2.80604,2.74024,2.74024,652538.85131176,0
+NWG.US,D,20200727,000000,2.72143,2.74024,2.69334,2.70283,845019.36835741,0
+NWG.US,D,20200728,000000,2.74024,2.81074,2.70283,2.76843,1046668.4336954,0
+NWG.US,D,20200729,000000,2.75904,2.77784,2.72134,2.76843,797890.69025009,0
+NWG.US,D,20200730,000000,2.60893,2.62763,2.57133,2.61833,955755.91269047,0
+NWG.US,D,20200731,000000,2.67464,2.68403,2.58083,2.59012,966774.36984321,0
+NWG.US,D,20200803,000000,2.68403,2.74114,2.65573,2.71213,685537.22557799,0
+NWG.US,D,20200804,000000,2.72143,2.78724,2.71213,2.78724,1133309.165159,0
+NWG.US,D,20200805,000000,2.75904,2.78724,2.74964,2.76843,479772.36301335,0
+NWG.US,D,20200806,000000,2.74964,2.78724,2.74964,2.77784,513095.72126856,0
+NWG.US,D,20200807,000000,2.70283,2.77784,2.69334,2.76843,567525.03969458,0
+NWG.US,D,20200810,000000,2.77784,2.83414,2.77784,2.83414,577915.52778551,0
+NWG.US,D,20200811,000000,2.90914,2.97014,2.89984,2.91855,1173723.1740785,0
+NWG.US,D,20200812,000000,2.99375,3.00305,2.89044,2.91855,495778.57443394,0
+NWG.US,D,20200813,000000,2.88105,2.88105,2.83414,2.85294,855093.87201596,0
+NWG.US,D,20200814,000000,2.82474,2.88575,2.82474,2.86224,492521.73488893,0
+NWG.US,D,20200817,000000,2.83414,2.84343,2.78724,2.80604,485447.0834364,0
+NWG.US,D,20200818,000000,2.81533,2.82474,2.76843,2.78724,561044.35897886,0
+NWG.US,D,20200819,000000,2.81533,2.85764,2.79653,2.80604,486438.03461511,0
+NWG.US,D,20200820,000000,2.77784,2.80604,2.74964,2.76843,763058.40633525,0
+NWG.US,D,20200821,000000,2.72143,2.76843,2.72143,2.74964,452765.69355326,0
+NWG.US,D,20200824,000000,2.73093,2.80604,2.72143,2.79653,795860.79025735,0
+NWG.US,D,20200825,000000,2.79653,2.82474,2.74964,2.78724,521167.32360421,0
+NWG.US,D,20200826,000000,2.82474,2.83883,2.80604,2.81533,480226.34064718,0
+NWG.US,D,20200827,000000,2.80604,2.83414,2.75904,2.75904,874139.933672,0
+NWG.US,D,20200828,000000,2.82474,2.83414,2.79653,2.80604,3706317.4005388,0
+NWG.US,D,20200831,000000,2.77784,2.79653,2.72143,2.74964,828664.17413019,0
+NWG.US,D,20200901,000000,2.71213,2.74024,2.64643,2.66523,1862381.2459015,0
+NWG.US,D,20200902,000000,2.62763,2.64643,2.59012,2.61833,1744031.0766695,0
+NWG.US,D,20200903,000000,2.65573,2.69334,2.57133,2.58083,1044508.5401071,0
+NWG.US,D,20200904,000000,2.69334,2.70743,2.62763,2.68403,1071876.1917826,0
+NWG.US,D,20200908,000000,2.53372,2.56193,2.51512,2.53372,1135435.0604223,0
+NWG.US,D,20200909,000000,2.53372,2.53372,2.50563,2.51512,1512371.4898625,0
+NWG.US,D,20200910,000000,2.55262,2.55262,2.44932,2.44932,1351785.4014713,0
+NWG.US,D,20200911,000000,2.45882,2.47752,2.42122,2.43993,914351.95254296,0
+NWG.US,D,20200914,000000,2.46802,2.48694,2.43533,2.43993,1134434.1097363,0
+NWG.US,D,20200915,000000,2.45882,2.46802,2.40252,2.41181,1993090.8062222,0
+NWG.US,D,20200916,000000,2.43072,2.52441,2.42122,2.48694,1228937.4538317,0
+NWG.US,D,20200917,000000,2.40252,2.43962,2.40252,2.43072,787492.20255328,0
+NWG.US,D,20200918,000000,2.36492,2.36492,2.31332,2.3368,1419201.0800972,0
+NWG.US,D,20200921,000000,2.22411,2.24302,2.19591,2.2054,2101324.4738647,0
+NWG.US,D,20200922,000000,2.29921,2.3368,2.26161,2.28981,2193371.9389543,0
+NWG.US,D,20200923,000000,2.36492,2.39231,2.27111,2.28041,3126952.9441378,0
+NWG.US,D,20200924,000000,2.37422,2.39771,2.34602,2.35552,2098264.6246146,0
+NWG.US,D,20200925,000000,2.34602,2.37422,2.32742,2.35552,1349922.4932513,0
+NWG.US,D,20200928,000000,2.52441,2.57133,2.52441,2.55262,1257862.0288022,0
+NWG.US,D,20200929,000000,2.51512,2.52912,2.44932,2.47752,1872900.7276373,0
+NWG.US,D,20200930,000000,2.55262,2.56193,2.51512,2.52441,1260563.8956891,0
+NWG.US,D,20201001,000000,2.55262,2.57493,2.51512,2.56193,1501095.04542,0
+NWG.US,D,20201002,000000,2.57133,2.67464,2.57133,2.66523,1160811.8101837,0
+NWG.US,D,20201005,000000,2.64643,2.67464,2.63703,2.67464,1318130.0595719,0
+NWG.US,D,20201006,000000,2.75904,2.79653,2.73093,2.74964,2216689.7901516,0
+NWG.US,D,20201007,000000,2.74964,2.77784,2.70283,2.74024,825836.31345065,0
+NWG.US,D,20201008,000000,2.73093,2.74964,2.71213,2.74024,824626.37306088,0
+NWG.US,D,20201009,000000,2.77784,2.78724,2.74024,2.74964,645341.20591878,0
+NWG.US,D,20201012,000000,2.75904,2.77314,2.73093,2.76843,635663.68270215,0
+NWG.US,D,20201013,000000,2.67464,2.67464,2.59953,2.59953,1310557.4326531,0
+NWG.US,D,20201014,000000,2.68403,2.70283,2.64643,2.66523,950794.15714167,0
+NWG.US,D,20201015,000000,2.61833,2.67464,2.60893,2.65573,495136.60606184,0
+NWG.US,D,20201016,000000,2.65573,2.73093,2.65573,2.72143,666510.16298592,0
+NWG.US,D,20201019,000000,2.71213,2.79192,2.71213,2.74964,758656.62319827,0
+NWG.US,D,20201020,000000,2.75904,2.81074,2.75904,2.75904,651273.91363155,0
+NWG.US,D,20201021,000000,2.80604,2.88105,2.80604,2.83414,875631.86016913,0
+NWG.US,D,20201022,000000,2.85294,2.93734,2.84343,2.90914,1093873.1080586,0
+NWG.US,D,20201023,000000,2.99375,3.00305,2.94675,2.98424,835677.82858787,0
+NWG.US,D,20201026,000000,2.97495,2.98895,2.93835,2.98424,908771.22748904,0
+NWG.US,D,20201027,000000,2.96554,2.96554,2.87174,2.87174,545932.10351565,0
+NWG.US,D,20201028,000000,2.77784,2.79653,2.74964,2.76843,519908.38562843,0
+NWG.US,D,20201029,000000,2.80604,2.86224,2.76843,2.85294,1463110.9167874,0
+NWG.US,D,20201030,000000,2.98424,3.00305,2.90444,2.99375,2070954.9700817,0
+NWG.US,D,20201102,000000,2.88105,2.89044,2.83414,2.85294,1174681.1268829,0
+NWG.US,D,20201103,000000,3.07815,3.14385,3.06865,3.11565,1505130.8465879,0
+NWG.US,D,20201104,000000,3.04995,3.05945,3.00305,3.02185,1240993.8598477,0
+NWG.US,D,20201105,000000,3.00305,3.06865,3.00305,3.04995,806558.26322402,0
+NWG.US,D,20201106,000000,3.09685,3.10624,3.03124,3.03124,505590.09104909,0
+NWG.US,D,20201109,000000,3.40657,3.46287,3.30716,3.43477,2576285.0739396,0
+NWG.US,D,20201110,000000,3.46287,3.55677,3.46287,3.48167,1914130.6963568,0
+NWG.US,D,20201111,000000,3.56608,3.61298,3.54737,3.55677,1278194.0271038,0
+NWG.US,D,20201112,000000,3.44407,3.51928,3.41596,3.48167,682661.36726314,0
+NWG.US,D,20201113,000000,3.62248,3.65527,3.60367,3.61298,671682.90813985,0
+NWG.US,D,20201116,000000,3.71628,3.76798,3.68818,3.76318,1022971.6011693,0
+NWG.US,D,20201117,000000,3.78198,3.85699,3.77259,3.84769,1171252.2958114,0
+NWG.US,D,20201118,000000,3.86639,3.92179,3.82889,3.8383,1080649.7595344,0
+NWG.US,D,20201119,000000,3.84769,3.89459,3.82419,3.87589,629606.9810982,0
+NWG.US,D,20201120,000000,3.84769,3.87589,3.82889,3.85699,682144.39273298,0
+NWG.US,D,20201123,000000,3.91339,3.96969,3.88509,3.9416,1259610.9426384,0
+NWG.US,D,20201124,000000,4.08229,4.1948,4.08229,4.1948,1659656.2335722,0
+NWG.US,D,20201125,000000,4.026,4.101,3.98839,4.101,991006.17601267,0
+NWG.US,D,20201127,000000,3.98839,4.03539,3.97439,4.026,613467.77622981,0
+NWG.US,D,20201130,000000,3.96969,3.96969,3.78198,3.79137,932606.05321659,0
+NWG.US,D,20201201,000000,3.98839,4.1339,3.96969,4.1104,1386493.6914949,0
+NWG.US,D,20201202,000000,4.0541,4.14801,4.0458,4.14801,1030087.2506019,0
+NWG.US,D,20201203,000000,4.23241,4.30751,4.21371,4.25121,997177.87195117,0
+NWG.US,D,20201204,000000,4.32621,4.34031,4.27001,4.30751,2291615.0988,0
+NWG.US,D,20201207,000000,4.1104,4.15731,4.0636,4.1385,1174782.1219072,0
+NWG.US,D,20201208,000000,4.1385,4.1714,4.1104,4.15731,654855.73716554,0
+NWG.US,D,20201209,000000,4.1948,4.21831,4.15731,4.1948,1139637.8533629,0
+NWG.US,D,20201210,000000,3.91339,4.1104,3.904,4.026,2097389.6677212,0
+NWG.US,D,20201211,000000,3.72568,3.78198,3.67408,3.69749,2244042.4425662,0
+NWG.US,D,20201214,000000,3.98839,3.98839,3.87589,3.87589,1478370.1650087,0
+NWG.US,D,20201215,000000,3.9322,4.06821,3.90748,4.0166,1515672.3272399,0
+NWG.US,D,20201216,000000,4.1104,4.1199,4.03539,4.0541,1093859.1087484,0
+NWG.US,D,20201217,000000,4.1761,4.20891,4.101,4.101,963356.53822975,0
+NWG.US,D,20201218,000000,3.99789,4.00709,3.92609,3.9508,892294.03927209,0
+NWG.US,D,20201221,000000,3.73498,3.88989,3.72568,3.84769,2014853.7340262,0
+NWG.US,D,20201222,000000,3.9322,3.99789,3.90859,3.9322,1348708.5530585,0
+NWG.US,D,20201223,000000,4.101,4.2418,4.101,4.20431,1968860.0000035,0
+NWG.US,D,20201224,000000,4.26051,4.26051,4.1714,4.1856,628892.01632243,0
+NWG.US,D,20201228,000000,4.30751,4.30751,4.19021,4.1948,725325.26533717,0
+NWG.US,D,20201229,000000,4.1385,4.15261,4.08229,4.101,665921.19200282,0
+NWG.US,D,20201230,000000,4.23241,4.25591,4.1667,4.1761,834459.88859221,0
+NWG.US,D,20201231,000000,4.23241,4.27931,4.20431,4.2418,847714.23558916,0
+NWG.US,D,20210104,000000,4.08229,4.0869,3.9603,3.98839,1164058.6502215,0
+NWG.US,D,20210105,000000,3.9322,4.00709,3.92269,3.99789,1308602.5289655,0
+NWG.US,D,20210106,000000,4.1385,4.28871,4.1104,4.2418,1719218.2991229,0
+NWG.US,D,20210107,000000,4.1948,4.25591,4.18901,4.22302,873363.97190137,0
+NWG.US,D,20210108,000000,4.1948,4.19961,4.12451,4.1856,868432.21487467,0
+NWG.US,D,20210111,000000,4.026,4.1292,4.00709,4.1199,1039443.7896326,0
+NWG.US,D,20210112,000000,4.14801,4.1667,4.101,4.15731,1203536.7052527,0
+NWG.US,D,20210113,000000,4.0728,4.1001,4.0447,4.08229,1019154.7892125,0
+NWG.US,D,20210114,000000,4.08229,4.1385,4.08229,4.1199,877314.77725669,0
+NWG.US,D,20210115,000000,4.0541,4.08229,3.99299,4.03539,1007078.3841817,0
+NWG.US,D,20210119,000000,3.99789,4.0212,3.96969,3.98839,761386.48870575,0
+NWG.US,D,20210120,000000,3.9603,3.99789,3.9322,3.99789,1359604.0162709,0
+NWG.US,D,20210121,000000,4.0636,4.0728,3.98839,4.0166,1078760.8525954,0
+NWG.US,D,20210122,000000,3.9416,3.96639,3.91339,3.9322,1098876.8615382,0
+NWG.US,D,20210125,000000,3.86639,3.904,3.8383,3.85699,1072366.1676429,0
+NWG.US,D,20210126,000000,3.91339,3.9508,3.89459,3.904,874664.90780805,0
+NWG.US,D,20210127,000000,3.74448,3.78198,3.69278,3.71628,1408187.6226981,0
+NWG.US,D,20210128,000000,3.79137,3.86639,3.77259,3.8383,1362747.8613829,0
+NWG.US,D,20210129,000000,3.78198,3.79409,3.70689,3.73498,1414397.3167646,0
+NWG.US,D,20210201,000000,3.85699,3.86639,3.81019,3.84769,853833.93408944,0
+NWG.US,D,20210202,000000,3.91339,3.9557,3.8936,3.9416,988465.30119422,0
+NWG.US,D,20210203,000000,3.904,3.9603,3.904,3.9322,765507.28568609,0
+NWG.US,D,20210204,000000,4.15731,4.22302,4.03539,4.15731,3217178.4989876,0
+NWG.US,D,20210205,000000,4.28871,4.37311,4.2418,4.31692,2420673.7404567,0
+NWG.US,D,20210208,000000,4.42011,4.50462,4.40132,4.42942,2743257.8476775,0
+NWG.US,D,20210209,000000,4.46702,4.51392,4.43882,4.48582,2110330.0301872,0
+NWG.US,D,20210210,000000,4.52334,4.55142,4.46702,4.51392,1101726.7211339,0
+NWG.US,D,20210211,000000,4.42942,4.46702,4.39202,4.45773,1450809.5228412,0
+NWG.US,D,20210212,000000,4.40132,4.44821,4.39202,4.43892,1066232.4698324,0
+NWG.US,D,20210216,000000,4.60782,4.74863,4.60782,4.73914,2215449.8512399,0
+NWG.US,D,20210217,000000,4.55142,4.63593,4.52334,4.61712,1782074.2023956,0
+NWG.US,D,20210218,000000,4.51392,4.55142,4.43422,4.47643,1586242.8504358,0
+NWG.US,D,20210219,000000,4.64533,4.80483,4.63593,4.70153,2260819.6160038,0
+NWG.US,D,20210222,000000,4.72043,4.83304,4.70153,4.76733,1611787.5919207,0
+NWG.US,D,20210223,000000,4.87064,4.93634,4.77214,4.88924,2214622.8919817,0
+NWG.US,D,20210224,000000,4.88924,4.94564,4.88004,4.92684,1602651.0420519,0
+NWG.US,D,20210225,000000,4.92684,4.96445,4.76733,4.81433,2179466.6240286,0
+NWG.US,D,20210226,000000,4.80483,4.82354,4.74383,4.76733,2282439.5508524,0
+NWG.US,D,20210301,000000,4.82354,4.86115,4.80483,4.83304,1095889.0087411,0
+NWG.US,D,20210302,000000,4.83304,4.89874,4.82474,4.85184,1997677.5802453,0
+NWG.US,D,20210303,000000,4.90814,5.02074,4.90814,4.96445,3038384.3076565,0
+NWG.US,D,20210304,000000,4.89874,4.92684,4.75804,4.83304,3821264.7374184,0
+NWG.US,D,20210305,000000,4.98315,4.99653,4.83304,4.95503,3039596.2479477,0
+NWG.US,D,20210308,000000,4.90814,5.03015,4.88914,4.97374,2248647.2157024,0
+NWG.US,D,20210309,000000,4.93634,4.98315,4.87524,4.91745,2692117.3672199,0
+NWG.US,D,20210310,000000,4.88004,4.92684,4.85184,4.90814,2002822.3267785,0
+NWG.US,D,20210311,000000,4.87064,4.89415,4.83304,4.87064,846305.30500306,0
+NWG.US,D,20210312,000000,4.91745,5.00204,4.88924,5.00204,1530057.6185185,0
+NWG.US,D,20210315,000000,4.91745,4.94564,4.84245,4.94564,1407037.6793524,0
+NWG.US,D,20210316,000000,4.83304,4.84245,4.78614,4.81433,1874820.6330491,0
+NWG.US,D,20210317,000000,4.88004,4.91745,4.83765,4.89874,1418188.1300023,0
+NWG.US,D,20210318,000000,4.93634,5.00204,4.86115,4.87064,2646893.5952634,0
+NWG.US,D,20210319,000000,4.93634,5.01124,4.85184,4.96445,2082822.3854087,0
+NWG.US,D,20210322,000000,5.08645,5.08645,5.01605,5.03955,1971367.8764478,0
+NWG.US,D,20210323,000000,4.98315,5.04426,4.92684,4.94564,2565844.5883119,0
+NWG.US,D,20210324,000000,4.99254,5.05824,4.95503,4.96445,1996568.6348797,0
+NWG.US,D,20210325,000000,4.89004,5.00925,4.85194,4.98535,2860140.0892299,0
+NWG.US,D,20210326,000000,5.01395,5.05886,4.97584,5.02355,1962359.320273,0
+NWG.US,D,20210329,000000,5.01395,5.01395,4.92825,4.96634,2502714.6985377,0
+NWG.US,D,20210330,000000,5.02355,5.15695,5.02355,5.14745,1901280.329457,0
+NWG.US,D,20210331,000000,5.13795,5.21416,5.11886,5.11886,1796892.4723425,0
+NWG.US,D,20210401,000000,5.12835,5.17605,5.11405,5.17605,913900.97476133,0
+NWG.US,D,20210405,000000,5.24276,5.26185,5.19506,5.20466,988691.29006033,0
+NWG.US,D,20210406,000000,5.16646,5.21895,5.11405,5.12835,1442141.9498673,0
+NWG.US,D,20210407,000000,5.13795,5.20936,5.13795,5.19506,1697866.3510711,0
+NWG.US,D,20210408,000000,5.19506,5.19506,5.14745,5.14745,1203228.7204261,0
+NWG.US,D,20210409,000000,5.12835,5.13795,5.09975,5.11886,732988.88777282,0
+NWG.US,D,20210412,000000,5.18556,5.21416,5.16646,5.19506,703008.36482585,0
+NWG.US,D,20210413,000000,5.13795,5.18556,5.11405,5.15695,1455532.2901643,0
+NWG.US,D,20210414,000000,5.12835,5.18556,5.12835,5.13795,1558791.2028985,0
+NWG.US,D,20210415,000000,5.14745,5.14745,5.07595,5.11886,1110317.2979013,0
+NWG.US,D,20210416,000000,5.18556,5.25226,5.17605,5.23326,1075594.0086166,0
+NWG.US,D,20210419,000000,5.27136,5.29996,5.23326,5.24276,853558.94763721,0
+NWG.US,D,20210420,000000,5.16646,5.16646,5.06155,5.08075,1616928.3386512,0
+NWG.US,D,20210421,000000,5.04255,5.13795,5.01395,5.11886,1557307.2760072,0
+NWG.US,D,20210422,000000,5.02355,5.05215,4.99494,5.01395,1020626.716695,0
+NWG.US,D,20210423,000000,5.02355,5.17125,5.01395,5.14745,889455.17913447,0
+NWG.US,D,20210426,000000,5.19506,5.24276,5.19506,5.21416,1285141.6848131,0
+NWG.US,D,20210427,000000,5.27136,5.34766,5.25226,5.32856,1151129.2872135,0
+NWG.US,D,20210428,000000,5.39527,5.43337,5.35717,5.38576,2289044.2254594,0
+NWG.US,D,20210429,000000,5.23326,5.24276,5.17605,5.23326,2005380.2007596,0
+NWG.US,D,20210430,000000,5.17605,5.19506,5.12835,5.15695,1139277.8710983,0
+NWG.US,D,20210503,000000,5.21416,5.26185,5.18556,5.24276,550563.87532176,0
+NWG.US,D,20210504,000000,5.16646,5.19506,5.07595,5.12835,1262815.784745,0
+NWG.US,D,20210505,000000,5.19506,5.28556,5.19506,5.27136,478918.40508536,0
+NWG.US,D,20210506,000000,5.29046,5.29996,5.18076,5.23326,1911841.8091236,0
+NWG.US,D,20210507,000000,5.26185,5.36667,5.25226,5.35717,1434478.3274317,0
+NWG.US,D,20210510,000000,5.46197,5.52398,5.15695,5.16646,5061221.6483537,0
+NWG.US,D,20210511,000000,5.17605,5.22366,5.12185,5.17605,2739029.0560177,0
+NWG.US,D,20210512,000000,5.13795,5.14745,5.03305,5.04255,1805659.0404394,0
+NWG.US,D,20210513,000000,5.04255,5.14265,5.04255,5.11886,2052128.8975875,0
+NWG.US,D,20210514,000000,5.17605,5.26657,5.16646,5.24276,1337495.1055125,0
+NWG.US,D,20210517,000000,5.21416,5.27136,5.17605,5.25226,1398755.0874116,0
+NWG.US,D,20210518,000000,5.38576,5.42386,5.34766,5.35717,1489002.6411777,0
+NWG.US,D,20210519,000000,5.34766,5.39527,5.29046,5.38576,1611151.623253,0
+NWG.US,D,20210520,000000,5.41436,5.50016,5.37146,5.48107,1710718.7178723,0
+NWG.US,D,20210521,000000,5.47157,5.50016,5.43818,5.49057,1288208.5337183,0
+NWG.US,D,20210524,000000,5.45247,5.50957,5.41906,5.50016,830278.09461704,0
+NWG.US,D,20210525,000000,5.50016,5.52398,5.43337,5.43337,1143513.6624131,0
+NWG.US,D,20210526,000000,5.37627,5.47157,5.34766,5.44296,971037.15982796,0
+NWG.US,D,20210527,000000,5.56688,5.65738,5.55737,5.64307,1606067.8737146,0
+NWG.US,D,20210528,000000,5.61447,5.67167,5.60018,5.67167,1887670.999949,0
+NWG.US,D,20210601,000000,5.66218,5.70028,5.64268,5.67167,2016685.6437733,0
+NWG.US,D,20210602,000000,5.66218,5.70988,5.64307,5.70028,2156343.7632246,0
+NWG.US,D,20210603,000000,5.66218,5.70028,5.64408,5.70028,1684214.0236815,0
+NWG.US,D,20210604,000000,5.66218,5.69078,5.62408,5.68128,1597702.2858627,0
+NWG.US,D,20210607,000000,5.69078,5.72888,5.67167,5.72888,969239.24840577,0
+NWG.US,D,20210608,000000,5.65268,5.68128,5.62408,5.64307,1307528.5818759,0
+NWG.US,D,20210609,000000,5.55737,5.55737,5.50487,5.50957,818851.6575643,0
+NWG.US,D,20210610,000000,5.58597,5.59548,5.50016,5.50957,736886.69573919,0
+NWG.US,D,20210611,000000,5.51918,5.56688,5.51918,5.56688,374561.54644377,0
+NWG.US,D,20210614,000000,5.56688,5.57167,5.50957,5.52877,930530.15549008,0
+NWG.US,D,20210615,000000,5.53828,5.58597,5.51918,5.57638,1130549.3011295,0
+NWG.US,D,20210616,000000,5.56688,5.61447,5.50016,5.57638,1391590.440393,0
+NWG.US,D,20210617,000000,5.57638,5.60498,5.40006,5.44296,1480401.0649522,0
+NWG.US,D,20210618,000000,5.35717,5.37146,5.29996,5.29996,2058994.5593363,0
+NWG.US,D,20210621,000000,5.32856,5.40006,5.31906,5.39527,1444086.8540476,0
+NWG.US,D,20210622,000000,5.40477,5.44296,5.35717,5.43337,1023103.5946663,0
+NWG.US,D,20210623,000000,5.47157,5.50016,5.45247,5.48107,700426.49202719,0
+NWG.US,D,20210624,000000,5.52877,5.58597,5.50957,5.57638,574250.70834049,0
+NWG.US,D,20210625,000000,5.53828,5.53828,5.50016,5.51918,747520.17185878,0
+NWG.US,D,20210628,000000,5.47627,5.48107,5.39527,5.42386,1136642.0009598,0
+NWG.US,D,20210629,000000,5.38576,5.42386,5.36667,5.36667,787207.21659371,0
+NWG.US,D,20210630,000000,5.34766,5.40006,5.32856,5.37627,751837.95913398,0
+NWG.US,D,20210701,000000,5.41436,5.45247,5.39527,5.45247,894225.94409277,0
+NWG.US,D,20210702,000000,5.41436,5.41436,5.33806,5.34766,475944.55159845,0
+NWG.US,D,20210706,000000,5.43818,5.43818,5.30476,5.32856,1187639.4884622,0
+NWG.US,D,20210707,000000,5.30946,5.34766,5.27136,5.31906,763386.39017643,0
+NWG.US,D,20210708,000000,5.15695,5.19506,5.10935,5.11886,1519798.1239739,0
+NWG.US,D,20210709,000000,5.28087,5.38097,5.25226,5.36667,1111352.2469123,0
+NWG.US,D,20210712,000000,5.36667,5.52398,5.35717,5.50957,1215283.1265407,0
+NWG.US,D,20210713,000000,5.42386,5.42386,5.31426,5.32856,1036574.9309729,0
+NWG.US,D,20210714,000000,5.47157,5.50957,5.38097,5.42386,1876070.5714683,0
+NWG.US,D,20210715,000000,5.36667,5.42866,5.33806,5.37627,799041.63354646,0
+NWG.US,D,20210716,000000,5.35717,5.37146,5.19506,5.21416,1363723.8133005,0
+NWG.US,D,20210719,000000,5.05215,5.06645,4.95875,4.98535,1531469.5489568,0
+NWG.US,D,20210720,000000,4.86144,5.03305,4.84245,5.01395,1592279.553025,0
+NWG.US,D,20210721,000000,5.14745,5.23796,5.14745,5.23326,1260110.918006,0
+NWG.US,D,20210722,000000,5.13795,5.13795,5.06645,5.08075,1339021.0303346,0
+NWG.US,D,20210723,000000,5.26185,5.27136,5.20466,5.21416,1430854.5059669,0
+NWG.US,D,20210726,000000,5.20936,5.31426,5.19506,5.30946,1088905.3528055,0
+NWG.US,D,20210727,000000,5.25226,5.33796,5.23326,5.32856,1347043.6350842,0
+NWG.US,D,20210728,000000,5.35717,5.38097,5.29996,5.35717,656882.63730608,0
+NWG.US,D,20210729,000000,5.44296,5.47627,5.41436,5.44296,662405.36521736,0
+NWG.US,D,20210730,000000,5.33806,5.40477,5.31256,5.32856,1416769.1999089,0
+NWG.US,D,20210802,000000,5.44296,5.50016,5.35717,5.38576,1506564.7759425,0
+NWG.US,D,20210803,000000,5.50016,5.55258,5.43627,5.53828,1302777.8159322,0
+NWG.US,D,20210804,000000,5.54778,5.57167,5.52398,5.52877,1089627.3172364,0
+NWG.US,D,20210805,000000,5.54778,5.60978,5.53828,5.59548,617406.58217632,0
+NWG.US,D,20210806,000000,5.65268,5.70988,5.63448,5.70988,880105.63975903,0
+NWG.US,D,20210809,000000,5.70988,5.75748,5.68598,5.73849,808211.18178954,0
+NWG.US,D,20210810,000000,5.69078,5.74799,5.68128,5.72888,839124.65877258,0
+NWG.US,D,20210811,000000,5.79569,5.85278,5.79569,5.85278,822079.49853798,0
+NWG.US,D,20210812,000000,5.90209,5.92619,5.86349,5.89239,789428.1071769,0
+NWG.US,D,20210813,000000,5.90209,5.92138,5.85459,5.88279,862048.52938026,0
+NWG.US,D,20210816,000000,5.81519,5.84408,5.78619,5.8345,836129.80632023,0
+NWG.US,D,20210817,000000,5.71859,5.74267,5.60308,5.65097,891944.05651473,0
+NWG.US,D,20210818,000000,5.61227,5.69438,5.60269,5.62198,861757.54371628,0
+NWG.US,D,20210819,000000,5.62198,5.65097,5.56887,5.60269,1202030.7794452,0
+NWG.US,D,20210820,000000,5.57367,5.63158,5.54948,5.61227,860743.59367064,0
+NWG.US,D,20210823,000000,5.61227,5.65097,5.61227,5.64128,893192.99498316,0
+NWG.US,D,20210824,000000,5.58327,5.67989,5.57848,5.66058,899938.66264377,0
+NWG.US,D,20210825,000000,5.67028,5.74758,5.64608,5.73789,1121023.7704246,0
+NWG.US,D,20210826,000000,5.78619,5.82969,5.72338,5.73789,648556.04753289,0
+NWG.US,D,20210827,000000,5.7572,5.82479,5.7572,5.81519,448470.90514497,0
+NWG.US,D,20210830,000000,5.80548,5.81519,5.71368,5.72818,484639.12324223,0
+NWG.US,D,20210831,000000,5.69928,5.73789,5.63158,5.64128,1448103.6561514,0
+NWG.US,D,20210901,000000,5.67028,5.69678,5.64608,5.66058,639466.49534866,0
+NWG.US,D,20210902,000000,5.66058,5.71368,5.66058,5.68958,526646.05368314,0
+NWG.US,D,20210903,000000,5.67989,5.74758,5.67989,5.73789,953199.0386602,0
+NWG.US,D,20210907,000000,5.70888,5.73309,5.64128,5.65097,734868.79515526,0
+NWG.US,D,20210908,000000,5.60269,5.63158,5.55917,5.57367,958977.75395976,0
+NWG.US,D,20210909,000000,5.55437,5.61888,5.54467,5.56398,799942.58915901,0
+NWG.US,D,20210910,000000,5.57367,5.58327,5.51088,5.52538,691795.91723049,0
+NWG.US,D,20210913,000000,5.61227,5.65097,5.58327,5.61227,1659342.2490413,0
+NWG.US,D,20210914,000000,5.66058,5.67989,5.52547,5.54467,922662.54310441,0
+NWG.US,D,20210915,000000,5.60269,5.67028,5.60269,5.65097,927217.31870385,0
+NWG.US,D,20210916,000000,5.67989,5.70888,5.63648,5.67028,955730.91392206,0
+NWG.US,D,20210917,000000,5.72818,5.73309,5.62198,5.64128,765030.30918534,0
+NWG.US,D,20210920,000000,5.49636,5.52058,5.41906,5.50607,2021912.3862669,0
+NWG.US,D,20210921,000000,5.50607,5.52538,5.43847,5.45776,1238426.9863102,0
+NWG.US,D,20210922,000000,5.57367,5.68958,5.57367,5.63158,1424612.8134769,0
+NWG.US,D,20210923,000000,5.71859,5.79579,5.70888,5.77649,1145344.5722095,0
+NWG.US,D,20210924,000000,5.78619,5.81998,5.75238,5.77649,1389276.5543914,0
+NWG.US,D,20210927,000000,5.8345,5.89239,5.82479,5.88279,1130664.295464,0
+NWG.US,D,20210928,000000,5.84408,5.8731,5.76687,5.77649,1070115.2785377,0
+NWG.US,D,20210929,000000,5.8345,5.86349,5.79579,5.84408,893091.99995889,0
+NWG.US,D,20210930,000000,5.86349,5.90689,5.81998,5.88279,2451033.2447324,0
+NWG.US,D,20211001,000000,5.8345,5.93109,5.7987,5.90209,2311891.0998605,0
+NWG.US,D,20211004,000000,5.91179,5.9794,5.86349,5.88279,1004232.524389,0
+NWG.US,D,20211005,000000,5.96009,6.08559,5.95519,6.076,1345205.7256328,0
+NWG.US,D,20211006,000000,6.0277,6.076,5.97449,6.06631,1177378.9939669,0
+NWG.US,D,20211007,000000,5.9504,5.97449,5.91179,5.91179,1296040.1478775,0
+NWG.US,D,20211008,000000,5.91179,5.9794,5.90209,5.96009,726048.22971884,0
+NWG.US,D,20211011,000000,6.1339,6.17961,6.0084,6.018,899230.69752316,0
+NWG.US,D,20211012,000000,6.0566,6.0615,6.0084,6.0277,826408.28527126,0
+NWG.US,D,20211013,000000,6.047,6.0615,5.94069,6.0566,942427.56933913,0
+NWG.US,D,20211014,000000,6.10491,6.1146,6.06631,6.0953,704750.27900681,0
+NWG.US,D,20211015,000000,6.16291,6.2595,6.16291,6.24981,1665628.9393145,0
+NWG.US,D,20211018,000000,6.1919,6.21121,6.17261,6.1919,511814.78437659,0
+NWG.US,D,20211019,000000,6.2402,6.2595,6.2209,6.2595,543931.20209424,0
+NWG.US,D,20211020,000000,6.21121,6.26921,6.2064,6.24981,903963.46435352,0
+NWG.US,D,20211021,000000,6.10491,6.1532,6.0953,6.1243,1100324.790203,0
+NWG.US,D,20211022,000000,6.1436,6.20151,6.11941,6.20151,889952.15464992,0
+NWG.US,D,20211025,000000,6.20151,6.2209,6.16291,6.18221,539090.44058446,0
+NWG.US,D,20211026,000000,6.2305,6.27881,6.21601,6.2402,524078.18019479,0
+NWG.US,D,20211027,000000,6.2305,6.2595,6.18221,6.1919,624121.25136412,0
+NWG.US,D,20211028,000000,6.187,6.2209,6.16291,6.2209,600028.43834683,0
+NWG.US,D,20211029,000000,5.88279,5.92138,5.81519,5.84408,1605936.8801683,0
+NWG.US,D,20211101,000000,5.9794,6.0084,5.91659,5.96009,826156.29768595,0
+NWG.US,D,20211102,000000,5.8731,5.90209,5.85858,5.90209,422392.18996731,0
+NWG.US,D,20211103,000000,5.8731,6.00349,5.8731,5.989,543056.24520081,0
+NWG.US,D,20211104,000000,5.70888,5.70888,5.54467,5.57367,1134772.0930848,0
+NWG.US,D,20211105,000000,5.61227,5.67509,5.61227,5.65097,826072.30182418,0
+NWG.US,D,20211108,000000,5.70888,5.76687,5.69928,5.69928,608784.00698547,0
+NWG.US,D,20211109,000000,5.66058,5.67028,5.59297,5.63158,620176.4457132,0
+NWG.US,D,20211110,000000,5.62198,5.64608,5.58327,5.60269,793415.91070945,0
+NWG.US,D,20211111,000000,5.70888,5.73789,5.68958,5.70888,470865.80181367,0
+NWG.US,D,20211112,000000,5.67989,5.69928,5.66238,5.67989,383689.09675595,0
+NWG.US,D,20211115,000000,5.72818,5.74758,5.69928,5.70888,432041.71456334,0
+NWG.US,D,20211116,000000,5.76687,5.81519,5.76687,5.78619,959584.72405607,0
+NWG.US,D,20211117,000000,5.8731,5.89728,5.8345,5.85379,657830.59060318,0
+NWG.US,D,20211118,000000,5.82479,5.84408,5.78619,5.82479,578721.48807821,0
+NWG.US,D,20211119,000000,5.70888,5.7572,5.67989,5.70888,586450.10731165,0
+NWG.US,D,20211122,000000,5.78619,5.81519,5.7572,5.76687,454271.61936068,0
+NWG.US,D,20211123,000000,5.7572,5.80548,5.73789,5.77649,641217.40908624,0
+NWG.US,D,20211124,000000,5.76687,5.79579,5.74346,5.7572,460521.31145657,0
+NWG.US,D,20211126,000000,5.44807,5.44807,5.35145,5.41906,1218247.9804709,0
+NWG.US,D,20211129,000000,5.49636,5.50607,5.39976,5.41906,868117.23039304,0
+NWG.US,D,20211130,000000,5.47707,5.50117,5.39497,5.43847,1858999.4125146,0
+NWG.US,D,20211201,000000,5.54467,5.55437,5.36116,5.36116,1127438.4543918,0
+NWG.US,D,20211202,000000,5.50607,5.62198,5.50607,5.61227,1066253.4687978,0
+NWG.US,D,20211203,000000,5.56398,5.56398,5.46737,5.48678,926057.37585085,0
+NWG.US,D,20211206,000000,5.53496,5.55437,5.50607,5.52538,852222.01350407,0
+NWG.US,D,20211207,000000,5.61227,5.71859,5.60747,5.67989,2175442.8222696,0
+NWG.US,D,20211208,000000,5.66058,5.68958,5.63648,5.68958,1864528.1401302,0
+NWG.US,D,20211209,000000,5.61227,5.63158,5.57367,5.58327,828969.15910446,0
+NWG.US,D,20211210,000000,5.57367,5.58327,5.52538,5.55437,759282.59235861,0
+NWG.US,D,20211213,000000,5.50607,5.51088,5.46257,5.46737,786803.23649663,0
+NWG.US,D,20211214,000000,5.51567,5.59297,5.51567,5.56398,1026577.4235209,0
+NWG.US,D,20211215,000000,5.64128,5.65097,5.54467,5.60269,1178583.9346029,0
+NWG.US,D,20211216,000000,5.7572,5.79579,5.69928,5.70888,1684987.9855506,0
+NWG.US,D,20211217,000000,5.66058,5.66539,5.57367,5.59297,789082.12422249,0
+NWG.US,D,20211220,000000,5.56398,5.57367,5.51567,5.57367,1274012.2331288,0
+NWG.US,D,20211221,000000,5.66058,5.71628,5.65578,5.70888,1294476.2249274,0
+NWG.US,D,20211222,000000,5.74758,5.80189,5.73789,5.79579,602625.31040651,0
+NWG.US,D,20211223,000000,5.84408,5.88279,5.84408,5.8731,428217.90295139,0
+NWG.US,D,20211227,000000,5.8731,5.94069,5.83929,5.93109,378980.32874324,0
+NWG.US,D,20211228,000000,5.90209,5.97449,5.90209,5.94069,439273.35828132,0
+NWG.US,D,20211229,000000,5.92138,5.93589,5.90209,5.93109,417763.41801342,0
+NWG.US,D,20211230,000000,5.90209,5.92138,5.88279,5.89239,542029.29579562,0
+NWG.US,D,20211231,000000,5.89239,5.92138,5.86829,5.90209,582111.32107101,0
+NWG.US,D,20220103,000000,5.9504,6.018,5.93589,5.9794,923128.52014706,0
+NWG.US,D,20220104,000000,6.1243,6.1532,6.10491,6.1243,1014523.0174065,0
+NWG.US,D,20220105,000000,6.21121,6.26721,6.13881,6.1532,925712.39284715,0
+NWG.US,D,20220106,000000,6.27881,6.40442,6.27402,6.39471,1349387.5196079,0
+NWG.US,D,20220107,000000,6.40442,6.47681,6.38021,6.46232,1292926.3012876,0
+NWG.US,D,20220110,000000,6.51062,6.52512,6.45281,6.51062,704169.30762958,0
+NWG.US,D,20220111,000000,6.42372,6.51062,6.40922,6.51062,1192359.255933,0
+NWG.US,D,20220112,000000,6.43342,6.49132,6.41401,6.48173,1183676.6836981,0
+NWG.US,D,20220113,000000,6.54932,6.60722,6.53962,6.54932,1338335.0641301,0
+NWG.US,D,20220114,000000,6.57822,6.65554,6.57343,6.64592,1100205.7960655,0
+NWG.US,D,20220118,000000,6.59763,6.65073,6.56862,6.62652,1002657.6019808,0
+NWG.US,D,20220119,000000,6.64592,6.64592,6.53962,6.53962,1215851.0985583,0
+NWG.US,D,20220120,000000,6.45271,6.48173,6.35611,6.35611,1172630.2279247,0
+NWG.US,D,20220121,000000,6.26921,6.29812,6.21121,6.2402,1199424.9078289,0
+NWG.US,D,20220124,000000,6.076,6.1243,5.91179,6.1146,2606122.6039314,0
+NWG.US,D,20220125,000000,6.17261,6.34641,6.1001,6.29812,1782999.1568257,0
+NWG.US,D,20220126,000000,6.42372,6.46232,6.31742,6.35611,1809116.8700821,0
+NWG.US,D,20220127,000000,6.46232,6.51621,6.30301,6.35611,1974576.7183573,0
+NWG.US,D,20220128,000000,6.32711,6.36572,6.27881,6.35611,1237243.0446395,0
+NWG.US,D,20220131,000000,6.32711,6.38512,6.29331,6.38512,653333.81214636,0
+NWG.US,D,20220201,000000,6.41401,6.55893,6.40922,6.55893,1375924.2122224,0
+NWG.US,D,20220202,000000,6.63623,6.72804,6.62652,6.71354,1565936.8508533,0
+NWG.US,D,20220203,000000,6.66043,6.71354,6.62652,6.64592,1604482.9517991,0
+NWG.US,D,20220204,000000,6.45271,6.56862,6.42852,6.54932,1895021.6378044,0
+NWG.US,D,20220207,000000,6.53002,6.55893,6.49132,6.53962,1391893.4254658,0
+NWG.US,D,20220208,000000,6.54932,6.61693,6.53962,6.60722,1585688.8777284,0
+NWG.US,D,20220209,000000,6.59763,6.65554,6.57822,6.61693,865917.33877529,0
+NWG.US,D,20220210,000000,6.66522,6.75694,6.63623,6.64592,1853436.6865738,0
+NWG.US,D,20220211,000000,6.59763,6.70383,6.44302,6.45271,2921427.0697989,0
+NWG.US,D,20220214,000000,6.41401,6.42372,6.32711,6.39471,1688536.8107104,0
+NWG.US,D,20220215,000000,6.46232,6.50103,6.42852,6.46232,2965811.8830884,0
+NWG.US,D,20220216,000000,6.40442,6.45752,6.40442,6.43342,947181.33513495,0
+NWG.US,D,20220217,000000,6.35611,6.39471,6.25471,6.2595,2758177.1126488,0
+NWG.US,D,20220218,000000,6.20151,6.22571,6.1243,6.17261,1825840.0461799,0
+NWG.US,D,20220222,000000,6.33681,6.37541,6.2429,6.29812,2663210.7913627,0
+NWG.US,D,20220223,000000,6.35611,6.38992,6.245,6.26921,1745817.9886335,0
+NWG.US,D,20220224,000000,5.90209,5.9697,5.80068,5.96009,3827723.4192179,0
+NWG.US,D,20220225,000000,6.08559,6.17261,6.0711,6.16291,2030954.9407666,0
+NWG.US,D,20220228,000000,5.88279,5.9697,5.85379,5.90209,2096859.6938313,0
+NWG.US,D,20220301,000000,5.80548,5.82969,5.53496,5.57367,2611047.361303,0
+NWG.US,D,20220302,000000,5.65097,5.72818,5.63158,5.69928,2082394.406494,0
+NWG.US,D,20220303,000000,5.69928,5.72338,5.53496,5.57367,2449751.3078897,0
+NWG.US,D,20220304,000000,5.34186,5.34186,5.16795,5.22595,2901949.0294253,0
+NWG.US,D,20220307,000000,5.05205,5.06655,4.82024,4.82984,4312231.5489138,0
+NWG.US,D,20220308,000000,5.08105,5.22595,4.96514,5.10035,6769294.4965804,0
+NWG.US,D,20220309,000000,5.34186,5.39497,5.28866,5.35145,3356688.62573,0
+NWG.US,D,20220310,000000,5.26455,5.29836,5.21145,5.23556,2272646.0333506,0
+NWG.US,D,20220311,000000,5.30315,5.33217,5.18724,5.19695,1488137.6837915,0
+NWG.US,D,20220314,000000,5.39017,5.52538,5.36116,5.45776,2505995.5369003,0
+NWG.US,D,20220315,000000,5.50607,5.52538,5.40456,5.47707,2120553.5265053,0
+NWG.US,D,20220316,000000,5.58327,5.66058,5.53018,5.64128,2552754.2332356,0
+NWG.US,D,20220317,000000,5.60027,5.66858,5.52527,5.65028,3742838.6012457,0
+NWG.US,D,20220318,000000,5.60027,5.70028,5.57028,5.68028,1444578.8298094,0
+NWG.US,D,20220321,000000,5.69028,5.71528,5.65028,5.69028,1714021.5551512,0
+NWG.US,D,20220322,000000,5.88028,5.9703,5.87529,5.9203,6169266.0582336,0
+NWG.US,D,20220323,000000,5.85028,5.91529,5.79528,5.80029,1743302.1125835,0
+NWG.US,D,20220324,000000,5.9103,5.9803,5.88028,5.9303,2485951.5244104,0
+NWG.US,D,20220325,000000,5.9103,5.9203,5.84029,5.90029,2276939.8218081,0
+NWG.US,D,20220328,000000,5.89028,5.89028,5.75028,5.83029,1206063.5807609,0
+NWG.US,D,20220329,000000,5.9403,5.9603,5.89028,5.9403,1164039.6511574,0
+NWG.US,D,20220330,000000,5.90029,5.90029,5.79388,5.81029,1368779.5642183,0
+NWG.US,D,20220331,000000,5.76029,5.76888,5.68028,5.68028,1581562.0810436,0
+NWG.US,D,20220401,000000,5.75028,5.78528,5.70529,5.78029,1815144.5731147,0
+NWG.US,D,20220404,000000,5.69028,5.74528,5.67028,5.71027,1435142.29472,0
+NWG.US,D,20220405,000000,5.65028,5.66028,5.60027,5.63028,1446639.7282749,0
+NWG.US,D,20220406,000000,5.52027,5.59527,5.47396,5.56027,3237779.4840371,0
+NWG.US,D,20220407,000000,5.63028,5.69028,5.55528,5.67028,2512930.1952499,0
+NWG.US,D,20220408,000000,5.63028,5.69529,5.61028,5.65028,1850811.8158936,0
+NWG.US,D,20220411,000000,5.73028,5.79528,5.70028,5.71027,1340535.9556987,0
+NWG.US,D,20220412,000000,5.67028,5.71598,5.58527,5.62028,1376135.2018276,0
+NWG.US,D,20220413,000000,5.65028,5.77029,5.65028,5.75028,1440750.0184438,0
+NWG.US,D,20220414,000000,5.75028,5.77529,5.70028,5.74028,1008149.3314195,0
+NWG.US,D,20220418,000000,5.68028,5.80029,5.64028,5.77029,996714.89476071,0
+NWG.US,D,20220419,000000,5.77029,5.83029,5.76029,5.83029,1274938.1875096,0
+NWG.US,D,20220420,000000,5.9103,5.97529,5.90029,5.9203,1645628.9246568,0
+NWG.US,D,20220421,000000,5.99029,6.01029,5.88028,5.89028,1327847.580818,0
+NWG.US,D,20220422,000000,5.81029,5.82028,5.72027,5.75028,1265244.6650812,0
+NWG.US,D,20220425,000000,5.67028,5.71027,5.57028,5.70028,2302688.5532432,0
+NWG.US,D,20220426,000000,5.66028,5.71528,5.57028,5.58027,2277674.7855985,0
+NWG.US,D,20220427,000000,5.61028,5.65028,5.56027,5.59027,2013378.8066915,0
+NWG.US,D,20220428,000000,5.63028,5.72027,5.56528,5.68028,2058584.5795347,0
+NWG.US,D,20220429,000000,5.46027,5.56027,5.40027,5.42027,1492316.4779145,0
+NWG.US,D,20220502,000000,5.42027,5.43526,5.32526,5.43027,1716660.4251418,0
+NWG.US,D,20220503,000000,5.58027,5.64028,5.57028,5.63028,1924842.1686338,0
+NWG.US,D,20220504,000000,5.60027,5.73028,5.56027,5.70028,1815300.5654294,0
+NWG.US,D,20220505,000000,5.36026,5.38027,5.21026,5.27027,2515859.0509537,0
+NWG.US,D,20220506,000000,5.24026,5.28026,5.20026,5.26026,2728512.5741341,0
+NWG.US,D,20220509,000000,5.13025,5.16525,5.08025,5.10025,2526493.5270241,0
+NWG.US,D,20220510,000000,5.18025,5.19525,5.04024,5.11025,2849474.6146868,0
+NWG.US,D,20220511,000000,5.12025,5.19026,5.00025,5.00025,3146359.9880092,0
+NWG.US,D,20220512,000000,5.06025,5.16025,5.02026,5.11025,4599669.387689,0
+NWG.US,D,20220513,000000,5.14025,5.24026,5.14025,5.21026,2776308.2193819,0
+NWG.US,D,20220516,000000,5.20525,5.29026,5.16525,5.25026,1328000.5732804,0
+NWG.US,D,20220517,000000,5.36026,5.43027,5.35026,5.42027,1898669.458087,0
+NWG.US,D,20220518,000000,5.36026,5.37027,5.26026,5.29026,1425830.7534725,0
+NWG.US,D,20220519,000000,5.26026,5.35026,5.26026,5.31026,2072782.8800259,0
+NWG.US,D,20220520,000000,5.37027,5.37027,5.23465,5.32026,1839456.375343,0
+NWG.US,D,20220523,000000,5.48027,5.55528,5.44026,5.51027,3077595.3758414,0
+NWG.US,D,20220524,000000,5.53028,5.59027,5.48027,5.57028,2070412.9967831,0
+NWG.US,D,20220525,000000,5.53028,5.64648,5.53028,5.61028,1343234.8227333,0
+NWG.US,D,20220526,000000,5.65028,5.74028,5.63528,5.73028,1148808.4015568,0
+NWG.US,D,20220527,000000,5.83029,5.86529,5.80527,5.84029,1257461.0485573,0
+NWG.US,D,20220531,000000,5.7903,5.88028,5.78188,5.84029,1424667.8107673,0
+NWG.US,D,20220601,000000,5.84029,5.85028,5.72528,5.80029,1175762.0736279,0
+NWG.US,D,20220602,000000,5.80029,5.84029,5.75028,5.83029,955370.93165733,0
+NWG.US,D,20220603,000000,5.78029,5.80029,5.74028,5.77029,903180.50292774,0
+NWG.US,D,20220606,000000,5.88028,5.92609,5.81528,5.84029,1324072.766792,0
+NWG.US,D,20220607,000000,5.7903,5.86028,5.78368,5.86028,961191.64488781,0
+NWG.US,D,20220608,000000,5.81029,5.84029,5.75028,5.80029,1364981.7513255,0
+NWG.US,D,20220609,000000,5.81029,5.8353,5.72027,5.73028,1501850.0082253,0
+NWG.US,D,20220610,000000,5.60027,5.61028,5.50027,5.51027,2733290.3387476,0
+NWG.US,D,20220613,000000,5.41027,5.44026,5.33526,5.37027,2570358.3659313,0
+NWG.US,D,20220614,000000,5.42027,5.43027,5.29026,5.35026,2998088.2929238,0
+NWG.US,D,20220615,000000,5.54027,5.61527,5.45527,5.59027,3127096.9370437,0
+NWG.US,D,20220616,000000,5.42027,5.43526,5.33026,5.39027,2976431.3598978,0
+NWG.US,D,20220617,000000,5.41027,5.44026,5.34026,5.39027,2540147.8543152,0
+NWG.US,D,20220621,000000,5.54027,5.55028,5.49027,5.51027,2271250.102124,0
+NWG.US,D,20220622,000000,5.62527,5.74028,5.61028,5.71027,4385557.9363363,0
+NWG.US,D,20220623,000000,5.53028,5.54527,5.39527,5.49027,3206833.0086797,0
+NWG.US,D,20220624,000000,5.51027,5.58027,5.49527,5.57028,1997502.5888665,0
+NWG.US,D,20220627,000000,5.52027,5.57527,5.50527,5.53028,2678983.0143112,0
+NWG.US,D,20220628,000000,5.57028,5.62028,5.52027,5.52027,2339834.7231595,0
+NWG.US,D,20220629,000000,5.52027,5.60527,5.44526,5.57028,9438229.0059521,0
+NWG.US,D,20220630,000000,5.39027,5.47527,5.31526,5.45027,3611518.0710256,0
+NWG.US,D,20220701,000000,5.37027,5.45027,5.31517,5.44026,1628822.752648,0
+NWG.US,D,20220705,000000,5.23026,5.29026,5.17025,5.28026,2746112.7070268,0
+NWG.US,D,20220706,000000,5.18025,5.20525,5.12025,5.20026,3067354.8803608,0
+NWG.US,D,20220707,000000,5.29026,5.34726,5.29026,5.33026,1742321.160912,0
+NWG.US,D,20220708,000000,5.37027,5.38027,5.31526,5.35026,910009.16649938,0
+NWG.US,D,20220711,000000,5.32026,5.33526,5.27027,5.29026,1370276.4904691,0
+NWG.US,D,20220712,000000,5.22026,5.35026,5.22026,5.30025,1466856.732242,0
+NWG.US,D,20220713,000000,5.25026,5.28026,5.19525,5.26026,1419486.0660567,0
+NWG.US,D,20220714,000000,5.10025,5.13885,5.04524,5.11025,3292072.8091631,0
+NWG.US,D,20220715,000000,5.18025,5.26526,5.17025,5.26026,2752524.3911419,0
+NWG.US,D,20220718,000000,5.36026,5.43027,5.34526,5.36026,2566355.5631377,0
+NWG.US,D,20220719,000000,5.53028,5.62028,5.52527,5.62028,1431749.461875,0
+NWG.US,D,20220720,000000,5.53028,5.56027,5.47027,5.51027,1275826.1437626,0
+NWG.US,D,20220721,000000,5.45027,5.56027,5.45027,5.56027,1276440.1135141,0
+NWG.US,D,20220722,000000,5.50027,5.55028,5.46027,5.49027,1087956.3995575,0
+NWG.US,D,20220725,000000,5.66028,5.69808,5.63028,5.66028,1406094.7258091,0
+NWG.US,D,20220726,000000,5.60027,5.64528,5.59027,5.61028,1582111.0539974,0
+NWG.US,D,20220727,000000,5.73028,5.83609,5.71528,5.82028,1368880.5592427,0
+NWG.US,D,20220728,000000,5.70028,5.72027,5.65528,5.71027,1277985.0374002,0
+NWG.US,D,20220729,000000,6.0603,6.24531,6.0503,6.22031,4970812.1025685,0
+NWG.US,D,20220801,000000,6.3403,6.37591,6.28031,6.32031,2930901.6030163,0
+NWG.US,D,20220802,000000,6.32031,6.32031,6.22031,6.22031,1877555.4983102,0
+NWG.US,D,20220803,000000,6.20031,6.24031,6.1503,6.21031,2179338.6303345,0
+NWG.US,D,20220804,000000,6.1703,6.21031,6.1503,6.20031,1370748.4672163,0
+NWG.US,D,20220805,000000,6.1703,6.2703,6.1603,6.24031,1382909.8680595,0
+NWG.US,D,20220808,000000,6.2703,6.29532,6.23031,6.25031,1252405.2976394,0
+NWG.US,D,20220809,000000,6.28031,6.3103,6.25531,6.28031,1314579.2345107,0
+NWG.US,D,20220810,000000,6.38032,6.44031,6.36532,6.41031,1666735.8847784,0
+NWG.US,D,20220811,000000,6.42031,6.43031,6.37032,6.40031,1211548.3105442,0
+NWG.US,D,20220812,000000,6.47032,6.51033,6.44031,6.48032,1637577.3213359,0
+NWG.US,D,20220815,000000,6.41031,6.45031,6.37532,6.44031,933881.99035492,0
+NWG.US,D,20220816,000000,6.39032,6.47032,6.38131,6.45031,1124644.5920372,0
+NWG.US,D,20220817,000000,6.44031,6.49032,6.42031,6.47032,1397735.1376616,0
+NWG.US,D,20220818,000000,6.42031,6.43031,6.38532,6.41031,1115346.0501493,0
+NWG.US,D,20220819,000000,6.30031,6.32031,6.24531,6.28031,1236831.0649366,0
+NWG.US,D,20220822,000000,6.21031,6.24031,6.1703,6.22031,1531970.5242752,0
+NWG.US,D,20220823,000000,6.24031,6.30031,6.23031,6.25031,1188077.4668843,0
+NWG.US,D,20220824,000000,6.1303,6.18982,6.11031,6.1803,1018529.820003,0
+NWG.US,D,20220825,000000,6.16004,6.20057,6.13471,6.19044,1545338.1304633,0
+NWG.US,D,20220826,000000,6.22083,6.22589,6.0182,6.0182,1431303.3607966,0
+NWG.US,D,20220829,000000,6.0182,6.05872,6.00806,6.03846,977872.62764978,0
+NWG.US,D,20220901,000000,6.455,6.455,5.59,5.68,1133822,0
+NWG.US,D,20220902,000000,5.87,5.94,5.75,5.78,1261902,0
+NWG.US,D,20220906,000000,6.03,6.04,5.915,5.96,2885048,0
+NWG.US,D,20220907,000000,5.83,6.02,5.82,6,2496949,0
+NWG.US,D,20220908,000000,5.95,6.005,5.915,5.97,1752821,0
+NWG.US,D,20220909,000000,6.12,6.22,6.11,6.2,894277,0
+NWG.US,D,20220912,000000,6.34,6.42,6.32,6.37,1070982,0
+NWG.US,D,20220913,000000,6.33,6.395,6.275,6.31,1193929,0
+NWG.US,D,20220914,000000,6.28,6.36,6.275,6.35,870192,0
+NWG.US,D,20220915,000000,6.38,6.46,6.36,6.38,843000,0
+NWG.US,D,20220916,000000,6.34,6.365,6.3005,6.35,784248,0
+NWG.US,D,20220919,000000,6.31,6.405,6.22,6.39,755246,0
+NWG.US,D,20220920,000000,6.26,6.275,6.19,6.22,1210490,0
+NWG.US,D,20220921,000000,6.11,6.125,5.97,5.97,1255948,0
+NWG.US,D,20220922,000000,5.98,5.99,5.88,5.9,1042773,0
+NWG.US,D,20220923,000000,5.58,5.58,5.315,5.36,1950671,0
+NWG.US,D,20220926,000000,5.14,5.19,5.01,5.05,2660752,0
+NWG.US,D,20220927,000000,5.08,5.13,4.97,4.97,3676495,0
+NWG.US,D,20220928,000000,4.86,4.9899,4.825,4.98,2827550,0
+NWG.US,D,20220929,000000,4.87,4.925,4.785,4.89,4912670,0
+NWG.US,D,20220930,000000,4.95,5.09,4.94,4.99,3040644,0
+NWG.US,D,20221003,000000,5.05,5.17,5,5.15,2376744,0
+NWG.US,D,20221004,000000,5.31,5.365,5.295,5.35,2565708,0
+NWG.US,D,20221005,000000,5.23,5.26,5.154,5.22,1225526,0
+NWG.US,D,20221006,000000,5.15,5.2,5.125,5.13,1334168,0
+NWG.US,D,20221007,000000,5.15,5.16,5.07,5.1,1743626,0
+NWG.US,D,20221010,000000,5.11,5.125,5.015,5.04,1486164,0
+NWG.US,D,20221011,000000,4.98,5,4.84,4.86,2036967,0
+NWG.US,D,20221012,000000,4.74,4.77,4.705,4.71,1415987,0
+NWG.US,D,20221013,000000,5.09,5.2759,5.07,5.22,3929461,0
+NWG.US,D,20221014,000000,5.24,5.27,5.11,5.11,1857430,0
+NWG.US,D,20221017,000000,5.34,5.39,5.31,5.31,2423290,0
+NWG.US,D,20221018,000000,5.44,5.46,5.36,5.41,1982553,0
+NWG.US,D,20221019,000000,5.19,5.22,5.115,5.17,2470737,0
+NWG.US,D,20221020,000000,5.31,5.415,5.3,5.31,4105466,0
+NWG.US,D,20221021,000000,5.19,5.3675,5.175,5.36,1299702,0
+NWG.US,D,20221024,000000,5.44,5.51,5.44,5.46,2020891,0
+NWG.US,D,20221025,000000,5.51,5.64,5.5,5.59,1770424,0
+NWG.US,D,20221026,000000,5.65,5.72,5.63,5.65,1398924,0
+NWG.US,D,20221027,000000,5.68,5.78,5.68,5.72,1336950,0
+NWG.US,D,20221028,000000,5.27,5.2961,5.162,5.24,3373407,0
+NWG.US,D,20221031,000000,5.32,5.47,5.315,5.42,2883838,0
+NWG.US,D,20221101,000000,5.5,5.53,5.46,5.48,1396398,0
+NWG.US,D,20221102,000000,5.47,5.535,5.37,5.39,1524310,0
+NWG.US,D,20221103,000000,5.18,5.25,5.17,5.21,2582776,0
+NWG.US,D,20221104,000000,5.35,5.48,5.345,5.48,2204767,0
+NWG.US,D,20221107,000000,5.5,5.56,5.475,5.53,1953042,0
+NWG.US,D,20221108,000000,5.56,5.6051,5.5212,5.57,1481147,0
+NWG.US,D,20221109,000000,5.45,5.48,5.42,5.43,1199258,0
+NWG.US,D,20221110,000000,5.57,5.72,5.55,5.72,1966440,0
+NWG.US,D,20221111,000000,5.88,6,5.865,5.97,1905222,0
+NWG.US,D,20221114,000000,5.89,5.97,5.88,5.91,1672104,0
+NWG.US,D,20221115,000000,6.07,6.08,5.9,5.95,1623743,0
+NWG.US,D,20221116,000000,5.95,5.9651,5.9,5.92,1077138,0
+NWG.US,D,20221117,000000,5.95,6.11,5.95,6.1,1860240,0
+NWG.US,D,20221118,000000,6.19,6.215,6.16,6.19,817046,0
+NWG.US,D,20221121,000000,6.15,6.16,6.065,6.14,1897826,0
+NWG.US,D,20221122,000000,6.1,6.1384,6.09,6.13,1048573,0
+NWG.US,D,20221123,000000,6.16,6.2,6.15,6.19,800885,0
+NWG.US,D,20221125,000000,6.19,6.28,6.19,6.26,527842,0
+NWG.US,D,20221128,000000,6.17,6.2,6.125,6.13,947743,0
+NWG.US,D,20221129,000000,6.26,6.33,6.25,6.31,1234614,0
+NWG.US,D,20221130,000000,6.35,6.415,6.26,6.4,1261173,0
+NWG.US,D,20221201,000000,6.43,6.4389,6.315,6.35,1021267,0
+NWG.US,D,20221202,000000,6.4,6.5,6.395,6.48,1367808,0
+NWG.US,D,20221205,000000,6.49,6.5,6.335,6.35,936777,0
+NWG.US,D,20221206,000000,6.39,6.45,6.33,6.38,941478,0
+NWG.US,D,20221207,000000,6.37,6.41,6.3391,6.36,785325,0
+NWG.US,D,20221208,000000,6.4,6.42,6.37,6.38,818310,0
+NWG.US,D,20221209,000000,6.47,6.55,6.469,6.48,794369,0
+NWG.US,D,20221212,000000,6.43,6.46,6.385,6.46,999235,0
+NWG.US,D,20221213,000000,6.64,6.652,6.53,6.57,1331649,0
+NWG.US,D,20221214,000000,6.56,6.68,6.545,6.6,3495244,0
+NWG.US,D,20221215,000000,6.47,6.47,6.31,6.31,1427351,0
+NWG.US,D,20221216,000000,6.34,6.375,6.27,6.33,1739295,0
+NWG.US,D,20221219,000000,6.32,6.3654,6.31,6.34,1136886,0
+NWG.US,D,20221220,000000,6.39,6.45,6.39,6.42,935511,0
+NWG.US,D,20221221,000000,6.46,6.49,6.4501,6.48,946333,0
+NWG.US,D,20221222,000000,6.42,6.43,6.35,6.42,1249592,0
+NWG.US,D,20221223,000000,6.4,6.48,6.4,6.48,690158,0
+NWG.US,D,20221227,000000,6.5,6.585,6.5,6.52,883953,0
+NWG.US,D,20221228,000000,6.56,6.5654,6.45,6.45,870748,0
+NWG.US,D,20221229,000000,6.49,6.51,6.47,6.48,614656,0
+NWG.US,D,20221230,000000,6.46,6.49,6.43,6.46,872739,0
+NWG.US,D,20230103,000000,6.55,6.565,6.5017,6.52,1389253,0
+NWG.US,D,20230104,000000,6.6,6.69,6.6,6.67,1042561,0
+NWG.US,D,20230105,000000,6.66,6.76,6.655,6.74,1218508,0
+NWG.US,D,20230106,000000,6.69,6.83,6.68,6.82,587673,0
+NWG.US,D,20230109,000000,6.8,6.8485,6.78,6.79,812924,0
+NWG.US,D,20230110,000000,6.76,6.79,6.72,6.78,733830,0
+NWG.US,D,20230111,000000,6.81,6.88,6.81,6.87,468092,0
+NWG.US,D,20230112,000000,7.06,7.16,7,7.16,2212575,0
+NWG.US,D,20230113,000000,7.19,7.35,7.19,7.35,1962489,0
+NWG.US,D,20230117,000000,7.43,7.44,7.3621,7.44,1307088,0
+NWG.US,D,20230118,000000,7.48,7.49,7.39,7.42,919456,0
+NWG.US,D,20230119,000000,7.35,7.3684,7.2819,7.35,767158,0
+NWG.US,D,20230120,000000,7.36,7.45,7.36,7.45,824745,0
+NWG.US,D,20230123,000000,7.41,7.47,7.3985,7.47,1061583,0
+NWG.US,D,20230124,000000,7.4,7.4681,7.38,7.43,485360,0
+NWG.US,D,20230125,000000,7.48,7.63,7.48,7.62,1558042,0
+NWG.US,D,20230126,000000,7.64,7.7,7.6,7.7,1039679,0
+NWG.US,D,20230127,000000,7.7,7.765,7.7,7.74,786439,0
+NWG.US,D,20230130,000000,7.7,7.74,7.69,7.72,757017,0
+NWG.US,D,20230131,000000,7.66,7.73,7.63,7.73,938501,0
+NWG.US,D,20230201,000000,7.7,7.795,7.64,7.76,1395811,0
+NWG.US,D,20230202,000000,7.75,7.75,7.65,7.69,997054,0
+NWG.US,D,20230203,000000,7.48,7.535,7.44,7.49,1936562,0
+NWG.US,D,20230206,000000,7.34,7.39,7.31,7.38,1767883,0
+NWG.US,D,20230207,000000,7.38,7.51,7.36,7.51,1226183,0
+NWG.US,D,20230208,000000,7.53,7.53,7.48,7.5,992660,0
+NWG.US,D,20230209,000000,7.61,7.625,7.53,7.53,995283,0
+NWG.US,D,20230210,000000,7.49,7.49,7.425,7.47,807360,0
+NWG.US,D,20230213,000000,7.46,7.51,7.45,7.51,681954,0
+NWG.US,D,20230214,000000,7.5,7.63,7.5,7.59,1955287,0
+NWG.US,D,20230215,000000,7.29,7.415,7.27,7.39,1565535,0
+NWG.US,D,20230216,000000,7.38,7.48,7.37,7.45,1306268,0
+NWG.US,D,20230217,000000,7,7.025,6.91,7.01,2310840,0
+NWG.US,D,20230221,000000,6.84,6.91,6.81,6.87,1869584,0
+NWG.US,D,20230222,000000,6.91,6.97,6.9,6.92,1380296,0
+NWG.US,D,20230223,000000,7.04,7.04,6.91,6.97,2055714,0
+NWG.US,D,20230224,000000,6.82,6.86,6.79,6.84,1774001,0
+NWG.US,D,20230227,000000,6.98,7.036,6.97,7,1355843,0
+NWG.US,D,20230228,000000,7.17,7.185,7.07,7.08,1992533,0
+NWG.US,D,20230301,000000,7.12,7.135,7.07,7.13,1379996,0
+NWG.US,D,20230302,000000,7.06,7.1,7.03,7.09,1137441,0
+NWG.US,D,20230303,000000,7.11,7.2,7.1,7.2,592163,0
+NWG.US,D,20230306,000000,7.03,7.12,7.01,7.11,1038101,0
+NWG.US,D,20230307,000000,7.04,7.04,6.89,6.9,1533478,0
+NWG.US,D,20230308,000000,6.97,7.04,6.97,6.99,634637,0
+NWG.US,D,20230309,000000,7.07,7.095,6.945,6.96,1838914,0
+NWG.US,D,20230310,000000,6.92,6.96,6.76,6.8,2218941,0
+NWG.US,D,20230313,000000,6.63,6.73,6.565,6.62,3729083,0
+NWG.US,D,20230314,000000,6.83,6.86,6.69,6.76,2188225,0
+NWG.US,D,20230315,000000,6.38,6.48,6.3,6.4,3804135,0
+NWG.US,D,20230316,000000,6.24,6.49,6.24,6.47,3632107,0
+NWG.US,D,20230317,000000,6.29,6.32,6.21,6.22,3504765,0
+NWG.US,D,20230320,000000,6.3,6.3682,6.27,6.3,6094025,0
+NWG.US,D,20230321,000000,6.69,6.775,6.63,6.67,4323617,0
+NWG.US,D,20230322,000000,6.74,6.75,6.52,6.52,2077251,0
+NWG.US,D,20230323,000000,6.7,6.73,6.49,6.52,2523307,0
+NWG.US,D,20230324,000000,6.33,6.43,6.255,6.43,3245954,0
+NWG.US,D,20230327,000000,6.38,6.54,6.37,6.52,3187207,0
+NWG.US,D,20230328,000000,6.42,6.51,6.41,6.5,1797997,0
+NWG.US,D,20230329,000000,6.58,6.61,6.555,6.61,1575342,0
+NWG.US,D,20230330,000000,6.68,6.685,6.57,6.6,1434616,0
+NWG.US,D,20230331,000000,6.6,6.63,6.55,6.6,1060147,0
+NWG.US,D,20230403,000000,6.67,6.72,6.6,6.65,1935133,0
+NWG.US,D,20230404,000000,6.69,6.69,6.6,6.66,1418056,0
+NWG.US,D,20230405,000000,6.62,6.65,6.565,6.63,1464718,0
+NWG.US,D,20230406,000000,6.65,6.74,6.645,6.72,1057242,0
+NWG.US,D,20230410,000000,6.78,6.83,6.75,6.79,921126,0
+NWG.US,D,20230411,000000,6.75,6.77,6.73,6.77,1162442,0
+NWG.US,D,20230412,000000,6.85,6.87,6.78,6.81,1187255,0
+NWG.US,D,20230413,000000,6.88,6.89,6.85,6.88,1300344,0
+NWG.US,D,20230414,000000,6.95,6.965,6.88,6.93,2557917,0
+NWG.US,D,20230417,000000,6.78,6.81,6.74,6.81,1980885,0
+NWG.US,D,20230418,000000,6.86,6.875,6.82,6.86,1000615,0
+NWG.US,D,20230419,000000,6.86,6.91,6.85,6.9,859467,0
+NWG.US,D,20230420,000000,6.86,7.02,6.85,6.95,4414285,0
+NWG.US,D,20230421,000000,6.88,6.88,6.81,6.83,2287699,0
+NWG.US,D,20230424,000000,6.86,6.95,6.86,6.95,1220438,0
+NWG.US,D,20230425,000000,6.74,6.755,6.64,6.66,1537826,0
+NWG.US,D,20230426,000000,6.83,6.88,6.8,6.83,1528302,0
+NWG.US,D,20230427,000000,6.89,6.98,6.86,6.97,1561760,0
+NWG.US,D,20230428,000000,6.6,6.7,6.59,6.63,2480238,0
+NWG.US,D,20230501,000000,6.6,6.685,6.48,6.5,2543794,0
+NWG.US,D,20230502,000000,6.6,6.6,6.41,6.48,3728659,0
+NWG.US,D,20230503,000000,6.41,6.455,6.345,6.36,3010950,0
+NWG.US,D,20230504,000000,6.43,6.46,6.3,6.35,3423427,0
+NWG.US,D,20230505,000000,6.53,6.65,6.515,6.63,2036715,0
+NWG.US,D,20230508,000000,6.62,6.665,6.605,6.64,689329,0
+NWG.US,D,20230509,000000,6.6,6.64,6.5838,6.62,1122242,0
+NWG.US,D,20230510,000000,6.62,6.62,6.53,6.6,1687296,0
+NWG.US,D,20230511,000000,6.44,6.54,6.425,6.53,1409945,0
+NWG.US,D,20230512,000000,6.57,6.57,6.5,6.52,786730,0
+NWG.US,D,20230515,000000,6.62,6.68,6.61,6.68,1081648,0
+NWG.US,D,20230516,000000,6.61,6.64,6.575,6.6,896013,0
+NWG.US,D,20230517,000000,6.64,6.77,6.62,6.74,1943367,0
+NWG.US,D,20230518,000000,6.69,6.71,6.63,6.68,1238151,0
+NWG.US,D,20230519,000000,6.71,6.735,6.69,6.72,1078027,0
+NWG.US,D,20230522,000000,6.77,6.79,6.73,6.78,1572246,0
+NWG.US,D,20230523,000000,6.84,6.87,6.775,6.78,1191824,0
+NWG.US,D,20230524,000000,6.71,6.72,6.615,6.64,869558,0
+NWG.US,D,20230525,000000,6.64,6.66,6.6,6.65,810725,0
+NWG.US,D,20230526,000000,6.64,6.67,6.615,6.67,874217,0
+NWG.US,D,20230530,000000,6.67,6.68,6.58,6.63,1213408,0
+NWG.US,D,20230531,000000,6.53,6.53,6.43,6.47,1964926,0
+NWG.US,D,20230601,000000,6.57,6.64,6.56,6.61,1228607,0
+NWG.US,D,20230602,000000,6.62,6.68,6.61,6.67,1546251,0
+NWG.US,D,20230605,000000,6.48,6.48,6.4,6.43,994679,0
+NWG.US,D,20230606,000000,6.42,6.52,6.41,6.51,1132742,0
+NWG.US,D,20230607,000000,6.48,6.52,6.46,6.51,1535108,0
+NWG.US,D,20230608,000000,6.55,6.59,6.52,6.58,950336,0
+NWG.US,D,20230609,000000,6.57,6.62,6.565,6.59,1555310,0
+NWG.US,D,20230612,000000,6.59,6.61,6.515,6.54,1189540,0
+NWG.US,D,20230613,000000,6.61,6.7,6.61,6.69,738551,0
+NWG.US,D,20230614,000000,6.73,6.7986,6.7,6.71,910938,0
+NWG.US,D,20230615,000000,6.57,6.6,6.54,6.59,927135,0
+NWG.US,D,20230616,000000,6.62,6.63,6.59,6.59,1775795,0
+NWG.US,D,20230620,000000,6.38,6.38,6.26,6.26,1776411,0
+NWG.US,D,20230621,000000,6.09,6.09,6.01,6.01,2561252,0
+NWG.US,D,20230622,000000,5.96,5.99,5.91,5.94,2052800,0
+NWG.US,D,20230623,000000,5.88,5.89,5.79,5.79,1501383,0
+NWG.US,D,20230626,000000,5.82,5.92,5.82,5.86,1495741,0
+NWG.US,D,20230627,000000,5.89,5.92,5.86,5.89,1139097,0
+NWG.US,D,20230628,000000,5.94,5.97,5.91,5.93,1950982,0
+NWG.US,D,20230629,000000,5.92,5.98,5.92,5.97,819556,0
+NWG.US,D,20230630,000000,6.15,6.18,6.12,6.12,2406385,0
+NWG.US,D,20230703,000000,6.24,6.27,6.22,6.25,1115096,0
+NWG.US,D,20230705,000000,6.12,6.13,6.03,6.04,1127514,0
+NWG.US,D,20230706,000000,5.92,5.94,5.865,5.93,1422802,0
+NWG.US,D,20230707,000000,5.93,6.02,5.925,5.99,1591664,0
+NWG.US,D,20230710,000000,5.93,6.01,5.93,5.98,1110300,0
+NWG.US,D,20230711,000000,6.07,6.11,6.04,6.11,1101105,0
+NWG.US,D,20230712,000000,6.29,6.39,6.28,6.36,2159502,0
+NWG.US,D,20230713,000000,6.48,6.53,6.45,6.47,1466533,0
+NWG.US,D,20230714,000000,6.48,6.48,6.38,6.38,1157604,0
+NWG.US,D,20230717,000000,6.45,6.51,6.445,6.5,921751,0
+NWG.US,D,20230718,000000,6.51,6.59,6.505,6.58,961160,0
+NWG.US,D,20230719,000000,6.73,6.79,6.69,6.78,2253248,0
+NWG.US,D,20230720,000000,6.68,6.71,6.635,6.66,840939,0
+NWG.US,D,20230721,000000,6.56,6.5674,6.5,6.51,954542,0
+NWG.US,D,20230724,000000,6.49,6.55,6.4701,6.53,905583,0
+NWG.US,D,20230725,000000,6.51,6.515,6.45,6.48,1238983,0
+NWG.US,D,20230726,000000,6.27,6.37,6.26,6.36,1393016,0
+NWG.US,D,20230727,000000,6.24,6.24,6.15,6.19,1702791,0
+NWG.US,D,20230728,000000,6.41,6.44,6.34,6.34,1444223,0
+NWG.US,D,20230731,000000,6.36,6.395,6.33,6.35,1160994,0
+NWG.US,D,20230801,000000,6.19,6.2,6.08,6.11,1442144,0
+NWG.US,D,20230802,000000,5.99,6,5.93,5.96,1311202,0
+NWG.US,D,20230803,000000,6.02,6.11,5.98,6.06,3163285,0
+NWG.US,D,20230804,000000,6.07,6.16,6.05,6.12,1499812,0
+NWG.US,D,20230807,000000,6.17,6.21,6.145,6.21,720488,0
+NWG.US,D,20230808,000000,6.08,6.12,6.05,6.12,1592030,0
+NWG.US,D,20230809,000000,6.12,6.16,6.08,6.12,886719,0
+NWG.US,D,20230810,000000,6.03,6.07,5.99,6,1324734,0
+NWG.US,D,20230811,000000,6.03,6.055,5.98,6.04,837337,0
+NWG.US,D,20230814,000000,5.98,6.02,5.945,6,1178990,0
+NWG.US,D,20230815,000000,6.01,6.0399,5.97,5.98,3068056,0
+NWG.US,D,20230816,000000,5.83,5.85,5.77,5.79,1837464,0
+NWG.US,D,20230817,000000,5.84,5.87,5.81,5.82,1084736,0
+NWG.US,D,20230818,000000,5.78,5.84,5.77,5.83,1145797,0
+NWG.US,D,20230821,000000,5.78,5.8,5.745,5.8,1678410,0
+NWG.US,D,20230822,000000,5.75,5.7599,5.7,5.7,939532,0
+NWG.US,D,20230823,000000,5.71,5.78,5.71,5.77,665926,0
+NWG.US,D,20230824,000000,5.74,5.8,5.73,5.75,1142312,0
+NWG.US,D,20230825,000000,5.8,5.815,5.725,5.77,999891,0
+NWG.US,D,20230828,000000,5.81,5.925,5.8,5.9,1362107,0
+NWG.US,D,20230829,000000,5.92,5.99,5.895,5.99,1220276,0
+NWG.US,D,20230830,000000,6.09,6.15,6.03,6.03,1159914,0
+NWG.US,D,20230831,000000,5.97,5.97,5.865,5.89,1420478,0
+NWG.US,D,20230901,000000,5.97,5.9822,5.91,5.93,600208,0
+NWG.US,D,20230905,000000,5.89,5.91,5.81,5.82,755756,0
+NWG.US,D,20230906,000000,5.78,5.795,5.74,5.76,1009506,0
+NWG.US,D,20230907,000000,5.71,5.74,5.64,5.66,798240,0
+NWG.US,D,20230908,000000,5.63,5.67,5.615,5.67,1101937,0
+NWG.US,D,20230911,000000,5.73,5.76,5.72,5.75,1172951,0
+NWG.US,D,20230912,000000,5.75,5.86,5.75,5.84,1223972,0
+NWG.US,D,20230913,000000,5.87,5.895,5.8225,5.86,765244,0
+NWG.US,D,20230914,000000,5.93,6,5.92,6,1142291,0
+NWG.US,D,20230915,000000,5.94,5.98,5.925,5.94,1182762,0
+NWG.US,D,20230918,000000,5.93,5.93,5.84,5.87,904176,0
+NWG.US,D,20230919,000000,5.84,5.88,5.83,5.86,1067829,0
+NWG.US,D,20230920,000000,6.07,6.115,5.99,6,928606,0
+NWG.US,D,20230921,000000,5.98,6.02,5.96,5.97,983481,0
+NWG.US,D,20230922,000000,5.99,6,5.88,5.93,1570245,0
+NWG.US,D,20230925,000000,5.84,5.91,5.8025,5.91,1388518,0
+NWG.US,D,20230926,000000,5.85,5.9,5.825,5.84,959600,0
+NWG.US,D,20230927,000000,5.93,5.94,5.8015,5.85,1126992,0
+NWG.US,D,20230928,000000,5.79,5.87,5.78,5.85,2006793,0
+NWG.US,D,20230929,000000,5.85,5.89,5.81,5.83,1390242,0
+NWG.US,D,20231002,000000,5.73,5.75,5.565,5.59,1324199,0
+NWG.US,D,20231003,000000,5.57,5.58,5.52,5.53,1160258,0
+NWG.US,D,20231004,000000,5.54,5.569,5.49,5.56,921681,0
+NWG.US,D,20231005,000000,5.49,5.57,5.49,5.57,1089094,0
+NWG.US,D,20231006,000000,5.53,5.64,5.4898,5.63,1576012,0
+NWG.US,D,20231009,000000,5.48,5.55,5.48,5.54,1070648,0
+NWG.US,D,20231010,000000,5.71,5.74,5.69,5.7,1130137,0
+NWG.US,D,20231011,000000,5.76,5.78,5.71,5.76,1199832,0
+NWG.US,D,20231012,000000,5.73,5.745,5.675,5.7,1792090,0
+NWG.US,D,20231013,000000,5.58,5.625,5.5325,5.56,1136243,0
+NWG.US,D,20231016,000000,5.65,5.69,5.61,5.68,1594101,0
+NWG.US,D,20231017,000000,5.68,5.81,5.68,5.76,2367575,0
+NWG.US,D,20231018,000000,5.68,5.695,5.58,5.6,1234042,0
+NWG.US,D,20231019,000000,5.51,5.56,5.45,5.46,1509491,0
+NWG.US,D,20231020,000000,5.46,5.46,5.37,5.38,1405130,0
+NWG.US,D,20231023,000000,5.33,5.38,5.32,5.33,1588176,0
+NWG.US,D,20231024,000000,5.21,5.235,5.13,5.16,2748387,0
+NWG.US,D,20231025,000000,5.11,5.14,5.09,5.12,2463911,0
+NWG.US,D,20231026,000000,5.08,5.115,5.025,5.08,2211975,0
+NWG.US,D,20231027,000000,4.52,4.525,4.4,4.42,3830278,0
+NWG.US,D,20231030,000000,4.53,4.53,4.37,4.38,3264456,0
+NWG.US,D,20231031,000000,4.36,4.4,4.355,4.39,3222073,0
+NWG.US,D,20231101,000000,4.37,4.4,4.295,4.33,1915857,0
+NWG.US,D,20231102,000000,4.5,4.51,4.455,4.51,3129563,0
+NWG.US,D,20231103,000000,4.64,4.71,4.635,4.69,2126924,0
+NWG.US,D,20231106,000000,4.79,4.79,4.68,4.7,3397028,0
+NWG.US,D,20231107,000000,4.86,4.869,4.81,4.83,2997098,0
+NWG.US,D,20231108,000000,4.82,4.86,4.81,4.82,3582431,0
+NWG.US,D,20231109,000000,4.93,4.98,4.87,4.87,2371197,0
+NWG.US,D,20231110,000000,4.88,4.9,4.83,4.89,1621615,0
+NWG.US,D,20231113,000000,4.84,4.86,4.79,4.8,2638543,0
+NWG.US,D,20231114,000000,4.95,5.06,4.95,5.06,1930550,0
+NWG.US,D,20231115,000000,5.12,5.14,5.09,5.12,2083319,0
+NWG.US,D,20231116,000000,5.05,5.0564,4.98,4.99,1566797,0
+NWG.US,D,20231117,000000,5.16,5.25,5.1501,5.25,2204720,0
+NWG.US,D,20231120,000000,5.2,5.24,5.19,5.24,1573018,0
+NWG.US,D,20231121,000000,5.24,5.25,5.18,5.19,1175083,0
+NWG.US,D,20231122,000000,5.12,5.145,5.1,5.13,937516,0
+NWG.US,D,20231124,000000,5.18,5.24,5.18,5.23,873139,0
+NWG.US,D,20231127,000000,5.2,5.22,5.16,5.19,1324081,0
+NWG.US,D,20231128,000000,5.17,5.22,5.155,5.2,1717496,0
+NWG.US,D,20231129,000000,5.26,5.33,5.26,5.3,1340342,0
+NWG.US,D,20231130,000000,5.34,5.36,5.2817,5.35,3072670,0
+NWG.US,D,20231201,000000,5.35,5.47,5.35,5.46,2283768,0
+NWG.US,D,20231204,000000,5.42,5.51,5.41,5.49,4590672,0
+NWG.US,D,20231205,000000,5.47,5.49,5.43,5.44,1532452,0
+NWG.US,D,20231206,000000,5.58,5.615,5.5,5.5,1682118,0
+NWG.US,D,20231207,000000,5.52,5.63,5.51,5.6,3167794,0
+NWG.US,D,20231208,000000,5.58,5.66,5.575,5.61,1711185,0
+NWG.US,D,20231211,000000,5.56,5.58,5.55,5.56,1323432,0
+NWG.US,D,20231212,000000,5.52,5.5356,5.492,5.51,1454646,0
+NWG.US,D,20231213,000000,5.5,5.66,5.42,5.64,2357609,0
+NWG.US,D,20231214,000000,5.7,5.82,5.7,5.77,3488118,0
+NWG.US,D,20231215,000000,5.69,5.73,5.6405,5.67,2245212,0
+NWG.US,D,20231218,000000,5.62,5.6375,5.58,5.61,1886306,0
+NWG.US,D,20231219,000000,5.65,5.68,5.6403,5.67,1700229,0
+NWG.US,D,20231220,000000,5.57,5.605,5.52,5.52,2391461,0
+NWG.US,D,20231221,000000,5.57,5.59,5.545,5.58,2066650,0
+NWG.US,D,20231222,000000,5.61,5.7,5.6,5.65,930836,0
+NWG.US,D,20231226,000000,5.65,5.72,5.62,5.7,1266125,0
+NWG.US,D,20231227,000000,5.65,5.71,5.645,5.69,1150022,0
+NWG.US,D,20231228,000000,5.64,5.66,5.62,5.65,2210318,0
+NWG.US,D,20231229,000000,5.65,5.7,5.62,5.63,782878,0
+NWG.US,D,20240102,000000,5.64,5.67,5.62,5.63,1314816,0
+NWG.US,D,20240103,000000,5.58,5.66,5.565,5.63,1816019,0
+NWG.US,D,20240104,000000,5.62,5.685,5.61,5.64,1273930,0
+NWG.US,D,20240105,000000,5.66,5.765,5.655,5.72,1979463,0
+NWG.US,D,20240108,000000,5.72,5.79,5.7101,5.79,1511585,0
+NWG.US,D,20240109,000000,5.72,5.72,5.665,5.67,1288613,0
+NWG.US,D,20240110,000000,5.59,5.59,5.54,5.54,1719505,0
+NWG.US,D,20240111,000000,5.57,5.59,5.44,5.49,2387588,0
+NWG.US,D,20240112,000000,5.56,5.59,5.455,5.46,1653811,0
+NWG.US,D,20240116,000000,5.41,5.42,5.29,5.3,3562747,0
+NWG.US,D,20240117,000000,5.27,5.275,5.24,5.26,1902597,0
+NWG.US,D,20240118,000000,5.32,5.35,5.3,5.34,2089644,0
+NWG.US,D,20240119,000000,5.33,5.39,5.31,5.39,1256281,0
+NWG.US,D,20240122,000000,5.44,5.52,5.44,5.52,2844007,0
+NWG.US,D,20240123,000000,5.52,5.54,5.48,5.51,1572010,0
+NWG.US,D,20240124,000000,5.64,5.65,5.58,5.59,1395069,0
+NWG.US,D,20240125,000000,5.64,5.65,5.57,5.64,2031637,0
+NWG.US,D,20240126,000000,5.76,5.7899,5.7325,5.77,1547333,0
+NWG.US,D,20240129,000000,5.73,5.77,5.7,5.76,1071373,0
+NWG.US,D,20240130,000000,5.78,5.8599,5.77,5.82,1614068,0
+NWG.US,D,20240131,000000,5.81,5.85,5.71,5.72,2268954,0
+NWG.US,D,20240201,000000,5.76,5.77,5.635,5.76,2931163,0
+NWG.US,D,20240202,000000,5.66,5.69,5.62,5.65,1682690,0
+NWG.US,D,20240205,000000,5.57,5.58,5.51,5.56,1840704,0
+NWG.US,D,20240206,000000,5.57,5.64,5.56,5.62,1736506,0
+NWG.US,D,20240207,000000,5.59,5.6,5.5233,5.58,1886474,0
+NWG.US,D,20240208,000000,5.53,5.55,5.49,5.51,894167,0
+NWG.US,D,20240209,000000,5.43,5.44,5.38,5.42,1560131,0
+NWG.US,D,20240212,000000,5.28,5.37,5.28,5.34,2388761,0
+NWG.US,D,20240213,000000,5.26,5.27,5.16,5.2,2206576,0
+NWG.US,D,20240214,000000,5.33,5.365,5.3,5.34,1685978,0
+NWG.US,D,20240215,000000,5.46,5.545,5.46,5.5,1478684,0
+NWG.US,D,20240216,000000,5.8,5.94,5.735,5.93,5016061,0
+NWG.US,D,20240220,000000,5.83,5.9,5.83,5.89,2744374,0
+NWG.US,D,20240221,000000,5.92,5.93,5.87,5.91,2024414,0
+NWG.US,D,20240222,000000,5.93,5.97,5.89,5.92,2445633,0
+NWG.US,D,20240223,000000,5.97,6.04,5.955,6.04,1453800,0
+NWG.US,D,20240226,000000,6,6.02,5.92,5.96,1699152,0
+NWG.US,D,20240227,000000,6.04,6.06,6.02,6.04,1857604,0
+NWG.US,D,20240228,000000,6.12,6.13,6.06,6.08,937003,0
+NWG.US,D,20240229,000000,6.22,6.2356,6.13,6.2,1156997,0
+NWG.US,D,20240301,000000,6.34,6.38,6.29,6.37,1470363,0
+NWG.US,D,20240304,000000,6.39,6.44,6.385,6.42,1077638,0
+NWG.US,D,20240305,000000,6.43,6.53,6.43,6.46,1801929,0
+NWG.US,D,20240306,000000,6.59,6.599,6.51,6.57,2345808,0
+NWG.US,D,20240307,000000,6.53,6.57,6.51,6.57,1451845,0
+NWG.US,D,20240308,000000,6.65,6.675,6.54,6.58,1523121,0
+NWG.US,D,20240311,000000,6.54,6.57,6.52,6.55,903095,0
+NWG.US,D,20240312,000000,6.62,6.68,6.6,6.63,1480200,0
+NWG.US,D,20240313,000000,6.6,6.66,6.595,6.63,1536371,0
+NWG.US,D,20240314,000000,6.33,6.36,6.18,6.23,1819655,0
+NWG.US,D,20240315,000000,6.28,6.34,6.23,6.25,1920905,0
+NWG.US,D,20240318,000000,6.22,6.245,6.19,6.24,1635081,0
+NWG.US,D,20240319,000000,6.18,6.235,6.165,6.19,1287135,0
+NWG.US,D,20240320,000000,6.34,6.47,6.33,6.46,1869931,0
+NWG.US,D,20240321,000000,6.53,6.58,6.515,6.54,1994651,0
+NWG.US,D,20240322,000000,6.66,6.695,6.63,6.66,2626605,0
+NWG.US,D,20240325,000000,6.63,6.68,6.61,6.64,1011618,0
+NWG.US,D,20240326,000000,6.71,6.73,6.67,6.69,1396401,0
+NWG.US,D,20240327,000000,6.69,6.79,6.69,6.78,1603984,0
+NWG.US,D,20240328,000000,6.79,6.835,6.79,6.8,849778,0
+NWG.US,D,20240401,000000,6.81,6.86,6.695,6.72,814705,0
+NWG.US,D,20240402,000000,6.78,6.84,6.77,6.82,1455011,0
+NWG.US,D,20240403,000000,6.92,7,6.92,6.97,1447444,0
+NWG.US,D,20240404,000000,7.21,7.26,7.12,7.13,4392660,0
+NWG.US,D,20240405,000000,7.11,7.16,7.09,7.15,3351651,0
+NWG.US,D,20240408,000000,7.16,7.185,7.125,7.13,1657672,0
+NWG.US,D,20240409,000000,7.19,7.22,7.09,7.15,2398764,0
+NWG.US,D,20240410,000000,7.05,7.14,7.03,7.09,2074302,0
+NWG.US,D,20240411,000000,6.98,6.99,6.865,6.98,1291488,0
+NWG.US,D,20240412,000000,6.93,6.98,6.87,6.9,1803149,0
+NWG.US,D,20240415,000000,7.05,7.07,6.88,6.9,1872988,0
+NWG.US,D,20240416,000000,6.8,6.81,6.745,6.79,1827719,0
+NWG.US,D,20240417,000000,6.9,6.94,6.84,6.89,1328497,0
+NWG.US,D,20240418,000000,6.92,6.97,6.9,6.93,1266231,0
+NWG.US,D,20240419,000000,6.96,7,6.945,7,1670315,0
+NWG.US,D,20240422,000000,6.99,7.09,6.99,7.09,1143454,0
+NWG.US,D,20240423,000000,7.16,7.26,7.155,7.26,1039575,0
+NWG.US,D,20240424,000000,7.23,7.26,7.175,7.25,1100799,0
+NWG.US,D,20240425,000000,7.27,7.4,7.27,7.38,3016742,0
+NWG.US,D,20240426,000000,7.79,7.87,7.74,7.84,2587887,0
+NWG.US,D,20240429,000000,7.73,7.745,7.675,7.7,1304567,0
+NWG.US,D,20240430,000000,7.72,7.78,7.68,7.7,1479713,0
+NWG.US,D,20240501,000000,7.71,7.845,7.685,7.76,1359850,0
+NWG.US,D,20240502,000000,7.74,7.77,7.68,7.74,1050564,0
+NWG.US,D,20240503,000000,7.82,7.84,7.755,7.78,1311145,0
+NWG.US,D,20240506,000000,7.83,7.93,7.812,7.87,946608,0
+NWG.US,D,20240507,000000,8.07,8.12,7.92,7.93,1423622,0
+NWG.US,D,20240508,000000,7.955,8.09,7.95,8.09,792415,0
+NWG.US,D,20240509,000000,8.05,8.13,8.03,8.11,947074,0
+NWG.US,D,20240510,000000,8.1,8.14,8.05,8.12,1210569,0
+NWG.US,D,20240513,000000,8.16,8.2,8.15,8.17,531065,0
+NWG.US,D,20240514,000000,8.29,8.33,8.26,8.31,877890,0
+NWG.US,D,20240515,000000,8.39,8.48,8.36,8.47,1211623,0
+NWG.US,D,20240516,000000,8.4,8.43,8.37,8.38,723198,0
+NWG.US,D,20240517,000000,8.31,8.345,8.27,8.31,1176626,0
+NWG.US,D,20240520,000000,8.24,8.2799,8.15,8.15,1311121,0
+NWG.US,D,20240521,000000,8.13,8.25,8.13,8.21,1862845,0
+NWG.US,D,20240522,000000,8.24,8.28,8.12,8.17,2430373,0
+NWG.US,D,20240523,000000,8.01,8.02,7.86,7.89,1545690,0
+NWG.US,D,20240524,000000,7.92,8.02,7.92,8.01,1353564,0
+NWG.US,D,20240528,000000,8.08,8.18,8.0619,8.14,4872202,0
+NWG.US,D,20240529,000000,8.05,8.07,7.985,8.03,1587397,0
+NWG.US,D,20240530,000000,8.18,8.2386,8.13,8.2,1494861,0
+NWG.US,D,20240531,000000,8.25,8.265,8.16,8.26,1285943,0
+NWG.US,D,20240603,000000,8.31,8.37,8.28,8.35,708329,0
+NWG.US,D,20240604,000000,8.17,8.215,8.13,8.17,1482650,0
+NWG.US,D,20240605,000000,8.15,8.175,8.085,8.17,748037,0
+NWG.US,D,20240606,000000,8.22,8.32,8.2,8.31,834236,0
+NWG.US,D,20240607,000000,8.17,8.25,8.155,8.16,1080866,0
+NWG.US,D,20240610,000000,8.03,8.1,7.985,8.08,865861,0
+NWG.US,D,20240611,000000,7.88,7.89,7.8,7.86,1132153,0
+NWG.US,D,20240612,000000,8.14,8.15,8.015,8.04,1037334,0
+NWG.US,D,20240613,000000,8.05,8.055,7.96,8,1266514,0
+NWG.US,D,20240614,000000,7.82,7.96,7.81,7.94,1061392,0
+NWG.US,D,20240617,000000,7.93,8.03,7.9,8.03,915651,0
+NWG.US,D,20240618,000000,8.02,8.08,7.99,8.04,1651184,0
+NWG.US,D,20240620,000000,8.19,8.31,8.165,8.3,5117711,0
+NWG.US,D,20240621,000000,8.17,8.38,8.08,8.28,29049222,0
+NWG.US,D,20240624,000000,8.24,8.295,8.13,8.17,5679260,0
+NWG.US,D,20240625,000000,8.03,8.11,7.99,8.06,2428698,0
+NWG.US,D,20240626,000000,7.98,8.09,7.97,8.08,3197604,0
+NWG.US,D,20240627,000000,8.07,8.11,8.04,8.11,3846325,0
+NWG.US,D,20240628,000000,8.04,8.07,7.99,8.03,3440367,0
+NWG.US,D,20240701,000000,8.14,8.165,8.1,8.13,2786843,0
+NWG.US,D,20240702,000000,8.18,8.28,8.155,8.28,2889593,0
+NWG.US,D,20240703,000000,8.3,8.4,8.3,8.39,2893305,0
+NWG.US,D,20240705,000000,8.52,8.53,8.4201,8.52,3646257,0
+NWG.US,D,20240708,000000,8.66,8.68,8.55,8.61,4423973,0
+NWG.US,D,20240709,000000,8.38,8.415,8.3408,8.37,3518307,0
+NWG.US,D,20240710,000000,8.38,8.45,8.36,8.45,2523479,0
+NWG.US,D,20240711,000000,8.49,8.53,8.475,8.51,2760067,0
+NWG.US,D,20240712,000000,8.51,8.54,8.49,8.52,2138837,0
+NWG.US,D,20240715,000000,8.46,8.495,8.4313,8.46,1853453,0
+NWG.US,D,20240716,000000,8.49,8.65,8.48,8.65,1720994,0
+NWG.US,D,20240717,000000,8.63,8.675,8.595,8.61,1729176,0
+NWG.US,D,20240718,000000,8.76,8.83,8.65,8.68,2662355,0
+NWG.US,D,20240719,000000,8.72,8.795,8.71,8.76,2173592,0
+NWG.US,D,20240722,000000,8.79,8.87,8.76,8.87,1488054,0
+NWG.US,D,20240723,000000,8.8,8.87,8.775,8.84,1148487,0
+NWG.US,D,20240724,000000,8.81,8.82,8.71,8.71,1648336,0
+NWG.US,D,20240725,000000,8.74,8.86,8.72,8.82,2357950,0
+NWG.US,D,20240726,000000,9.32,9.55,9.31,9.53,4329965,0
+NWG.US,D,20240729,000000,9.61,9.675,9.54,9.64,2710357,0
+NWG.US,D,20240730,000000,9.48,9.54,9.465,9.49,2545907,0
+NWG.US,D,20240731,000000,9.49,9.6,9.475,9.54,2512779,0
+NWG.US,D,20240801,000000,9.31,9.31,8.68,8.86,6698689,0
+NWG.US,D,20240802,000000,8.54,8.565,8.4142,8.42,4421676,0
+NWG.US,D,20240805,000000,8.11,8.43,8.08,8.35,4985079,0
+NWG.US,D,20240806,000000,8.27,8.45,8.235,8.38,3198805,0
+NWG.US,D,20240807,000000,8.65,8.675,8.48,8.49,2970574,0
+NWG.US,D,20240808,000000,8.65,8.705,8.5901,8.68,1894189,0
+NWG.US,D,20240809,000000,8.59,8.7,8.58,8.65,1982092,0
+NWG.US,D,20240812,000000,8.69,8.735,8.6381,8.67,1640143,0
+NWG.US,D,20240813,000000,8.71,8.9,8.7,8.88,1720286,0
+NWG.US,D,20240814,000000,8.85,8.8999,8.83,8.87,1134571,0
+NWG.US,D,20240815,000000,9.02,9.0755,8.955,9.04,1530249,0
+NWG.US,D,20240816,000000,9.09,9.21,9.09,9.16,1919896,0
+NWG.US,D,20240819,000000,9.22,9.295,9.21,9.29,1701425,0
+NWG.US,D,20240820,000000,9.15,9.21,9.14,9.15,1576908,0
+NWG.US,D,20240821,000000,9.21,9.255,9.135,9.24,1701072,0
+NWG.US,D,20240822,000000,9.15,9.18,9.1,9.11,2892911,0
+NWG.US,D,20240823,000000,9.12,9.28,9.105,9.27,2972621,0
+NWG.US,D,20240826,000000,9.27,9.34,9.17,9.27,1501112,0
+NWG.US,D,20240827,000000,9.32,9.43,9.305,9.41,1987426,0
+NWG.US,D,20240828,000000,8.98,9.085,8.95,9.02,2763194,0
+NWG.US,D,20240829,000000,9.11,9.19,9.05,9.16,2555297,0
+NWG.US,D,20240830,000000,9.2,9.24,9.13,9.22,2029660,0
+NWG.US,D,20240903,000000,8.91,8.94,8.76,8.79,2924841,0
+NWG.US,D,20240904,000000,8.91,8.9778,8.87,8.89,2704561,0
+NWG.US,D,20240905,000000,9.08,9.09,8.99,9.04,1999568,0
+NWG.US,D,20240906,000000,8.95,8.985,8.67,8.67,2305338,0
+NWG.US,D,20240909,000000,8.82,8.8888,8.795,8.85,2284825,0
+NWG.US,D,20240910,000000,8.78,8.78,8.545,8.67,2595733,0
+NWG.US,D,20240911,000000,8.71,8.85,8.61,8.83,2710064,0
+NWG.US,D,20240912,000000,8.7,8.86,8.6794,8.82,2599254,0
+NWG.US,D,20240913,000000,8.89,8.97,8.88,8.94,2329249,0
+NWG.US,D,20240916,000000,8.95,9.05,8.915,9.05,2209151,0
+NWG.US,D,20240917,000000,9.11,9.13,9.0101,9.05,1878392,0
+NWG.US,D,20240918,000000,9.01,9.125,8.925,8.99,2159411,0
+NWG.US,D,20240919,000000,9.14,9.215,9.075,9.2,1858839,0
+NWG.US,D,20240920,000000,9.11,9.12,9.06,9.08,2114494,0
+NWG.US,D,20240923,000000,9.09,9.12,9.04,9.07,1954798,0
+NWG.US,D,20240924,000000,9.24,9.27,9.1973,9.25,1838403,0
+NWG.US,D,20240925,000000,9.28,9.29,9.08,9.11,2029969,0
+NWG.US,D,20240926,000000,9.34,9.435,9.29,9.42,2034027,0
+NWG.US,D,20240927,000000,9.33,9.385,9.295,9.34,2881558,0
+NWG.US,D,20240930,000000,9.27,9.38,9.24,9.36,5276008,0
+NWG.US,D,20241001,000000,9.32,9.33,9.04,9.13,3920758,0
+NWG.US,D,20241002,000000,8.95,8.9899,8.9,8.93,3113767,0
+NWG.US,D,20241003,000000,8.79,8.8,8.695,8.77,2132064,0
+NWG.US,D,20241004,000000,9.05,9.21,9.04,9.21,3155625,0
+NWG.US,D,20241007,000000,9.35,9.42,9.3101,9.37,2986074,0
+NWG.US,D,20241008,000000,9.29,9.31,9.18,9.28,3112055,0
+NWG.US,D,20241009,000000,9.17,9.27,9.16,9.26,2711846,0
+NWG.US,D,20241010,000000,9.35,9.37,9.25,9.31,2367780,0
+NWG.US,D,20241011,000000,9.25,9.37,9.24,9.36,1787678,0
+NWG.US,D,20241014,000000,9.27,9.38,9.25,9.35,1838951,0
+NWG.US,D,20241015,000000,9.47,9.48,9.31,9.31,2593295,0
+NWG.US,D,20241016,000000,9.39,9.4,9.33,9.35,1846051,0
+NWG.US,D,20241017,000000,9.51,9.59,9.5013,9.54,1892492,0
+NWG.US,D,20241018,000000,9.47,9.54,9.42,9.52,1358030,0
+NWG.US,D,20241021,000000,9.45,9.4766,9.34,9.38,1682348,0
+NWG.US,D,20241022,000000,9.37,9.48,9.35,9.47,1359092,0
+NWG.US,D,20241023,000000,9.34,9.3599,9.2444,9.31,1903563,0
+NWG.US,D,20241024,000000,9.51,9.57,9.43,9.57,2721852,0
+NWG.US,D,20241025,000000,9.82,9.83,9.46,9.49,3199789,0
+NWG.US,D,20241028,000000,9.55,9.77,9.535,9.72,3342265,0
+NWG.US,D,20241029,000000,9.62,9.645,9.53,9.58,2992626,0
+NWG.US,D,20241030,000000,9.65,9.835,9.615,9.64,2916241,0
+NWG.US,D,20241031,000000,9.77,9.78,9.505,9.56,3698914,0
+NWG.US,D,20241101,000000,9.8,9.87,9.75,9.76,2412711,0
+NWG.US,D,20241104,000000,10.18,10.215,10.045,10.05,4442161,0
+NWG.US,D,20241105,000000,10.14,10.24,10.13,10.21,2095653,0
+NWG.US,D,20241106,000000,10.05,10.24,10.01,10.24,3302226,0
+NWG.US,D,20241107,000000,10.12,10.13,9.985,10.04,3064792,0
+NWG.US,D,20241108,000000,9.96,10,9.89,9.98,1930974,0
+NWG.US,D,20241111,000000,10.22,10.315,10.215,10.24,1173342,0
+NWG.US,D,20241112,000000,10.08,10.0885,9.93,9.98,1518269,0
+NWG.US,D,20241113,000000,10.04,10.055,9.94,9.96,1893304,0
+NWG.US,D,20241114,000000,10.02,10.0587,9.935,9.96,1756093,0
+NWG.US,D,20241115,000000,10.045,10.08,9.99,10.08,1994915,0
+NWG.US,D,20241118,000000,10.04,10.17,10.025,10.09,2433643,0
+NWG.US,D,20241119,000000,9.93,10.075,9.91,10.05,1922844,0
+NWG.US,D,20241120,000000,10.12,10.21,10.035,10.2,2555271,0
+NWG.US,D,20241121,000000,10.12,10.245,10.085,10.21,1837121,0
+NWG.US,D,20241122,000000,9.92,9.985,9.865,9.9,2176703,0
+NWG.US,D,20241125,000000,10.01,10.0454,9.93,9.99,2135854,0
+NWG.US,D,20241126,000000,9.92,9.9584,9.87,9.93,1710579,0
+NWG.US,D,20241127,000000,9.96,10.07,9.96,10.03,1420181,0
+NWG.US,D,20241129,000000,10.21,10.365,10.2,10.34,1084230,0
+NWG.US,D,20241202,000000,10.41,10.428,10.28,10.39,2157872,0
+NWG.US,D,20241203,000000,10.45,10.505,10.355,10.42,1585390,0
+NWG.US,D,20241204,000000,10.43,10.44,10.36,10.39,1663627,0
+NWG.US,D,20241205,000000,10.53,10.62,10.53,10.56,1704965,0
+NWG.US,D,20241206,000000,10.71,10.71,10.58,10.63,1857983,0
+NWG.US,D,20241209,000000,10.75,10.75,10.585,10.59,1746814,0
+NWG.US,D,20241210,000000,10.6,10.61,10.48,10.48,1509822,0
+NWG.US,D,20241211,000000,10.57,10.6,10.46,10.55,2318383,0
+NWG.US,D,20241212,000000,10.55,10.645,10.44,10.44,1718547,0
+NWG.US,D,20241213,000000,10.405,10.41,10.3,10.37,1734974,0
+NWG.US,D,20241216,000000,10.42,10.44,10.37,10.43,1610726,0
+NWG.US,D,20241217,000000,10.31,10.31,10.23,10.23,1475715,0
+NWG.US,D,20241218,000000,10.35,10.4,9.98,10.02,1519076,0
+NWG.US,D,20241219,000000,10.12,10.15,10.055,10.07,2185453,0
+NWG.US,D,20241220,000000,9.97,10.14,9.95,10.05,2234984,0
+NWG.US,D,20241223,000000,10.02,10.14,9.98,10.14,2489671,0
+NWG.US,D,20241224,000000,10.216,10.25,10.1709,10.25,766896,0
+NWG.US,D,20241226,000000,10.215,10.29,10.21,10.26,688889,0
+NWG.US,D,20241227,000000,10.155,10.2,10.11,10.16,1546834,0
+NWG.US,D,20241230,000000,10.125,10.21,10.08,10.18,1833457,0
+NWG.US,D,20241231,000000,10.13,10.28,10.1,10.17,1021185,0
+NWG.US,D,20250102,000000,10.04,10.0842,9.945,10,2257031,0
+NWG.US,D,20250103,000000,10.16,10.2,10.065,10.19,3211718,0
+NWG.US,D,20250106,000000,10.27,10.4,10.26,10.37,3219109,0
+NWG.US,D,20250107,000000,10.13,10.14,9.93,9.96,2947471,0
+NWG.US,D,20250108,000000,9.725,9.8599,9.71,9.84,2971888,0
+NWG.US,D,20250110,000000,9.24,9.298,9.16,9.24,3652308,0
+NWG.US,D,20250113,000000,9.28,9.43,9.27,9.43,3968820,0
+NWG.US,D,20250114,000000,9.48,9.59,9.445,9.58,3385650,0
+NWG.US,D,20250115,000000,9.97,10.15,9.93,10.09,3912529,0
+NWG.US,D,20250116,000000,10.03,10.14,10.01,10.13,3693792,0
+NWG.US,D,20250117,000000,10.21,10.2599,10.17,10.21,3090991,0
+NWG.US,D,20250121,000000,10.36,10.485,10.29,10.47,2352682,0
+NWG.US,D,20250122,000000,10.385,10.42,10.3443,10.37,3511371,0
+NWG.US,D,20250123,000000,10.53,10.7399,10.525,10.73,3673680,0
+NWG.US,D,20250124,000000,10.59,10.645,10.56,10.57,2811396,0
+NWG.US,D,20250127,000000,10.63,10.685,10.58,10.67,2791383,0
+NWG.US,D,20250128,000000,10.61,10.78,10.595,10.76,2980629,0
+NWG.US,D,20250129,000000,10.85,10.96,10.775,10.84,2941092,0
+NWG.US,D,20250130,000000,10.92,10.96,10.805,10.89,2832063,0
+NWG.US,D,20250131,000000,10.85,10.91,10.76,10.78,2756099,0
+NWG.US,D,20250203,000000,10.55,10.71,10.51,10.64,2962292,0
+NWG.US,D,20250204,000000,10.66,10.78,10.65,10.76,2340046,0
+NWG.US,D,20250205,000000,10.91,11.07,10.87,11.07,2471155,0
+NWG.US,D,20250206,000000,11.065,11.2799,11.06,11.23,3237530,0
+NWG.US,D,20250207,000000,11.2,11.22,11.08,11.14,2336752,0
+NWG.US,D,20250210,000000,11.08,11.09,10.99,11.03,1872729,0
+NWG.US,D,20250211,000000,11.14,11.29,11.12,11.26,1670948,0
+NWG.US,D,20250212,000000,11.29,11.37,11.26,11.34,1974842,0
+NWG.US,D,20250213,000000,11.08,11.145,10.91,11.1,4109348,0
+NWG.US,D,20250214,000000,10.76,10.9099,10.69,10.84,3097961,0
+NWG.US,D,20250218,000000,11.28,11.41,11.2546,11.41,3619306,0
+NWG.US,D,20250219,000000,11.18,11.22,11.11,11.19,3039524,0
+NWG.US,D,20250220,000000,11.15,11.27,11.05,11.22,3257059,0
+NWG.US,D,20250221,000000,11.58,11.6194,11.3999,11.41,3585925,0
+NWG.US,D,20250224,000000,11.43,11.43,11.255,11.32,2939431,0
+NWG.US,D,20250225,000000,11.67,11.88,11.53,11.8,6362994,0
+NWG.US,D,20250226,000000,11.8,12.08,11.79,12.04,14829833,0
+NWG.US,D,20250227,000000,11.97,12.1909,11.905,12.14,15758968,0
+NWG.US,D,20250228,000000,12.15,12.3,12.09,12.23,57055466,0
+NWG.US,D,20250303,000000,12.38,12.51,12.22,12.29,6167350,0
+NWG.US,D,20250304,000000,12.05,12.38,11.88,12.09,6452083,0
+NWG.US,D,20250305,000000,12.435,12.65,12.32,12.57,5125568,0
+NWG.US,D,20250306,000000,12.2,12.31,12.06,12.11,7658532,0
+NWG.US,D,20250307,000000,11.98,12.19,11.89,12.16,8943092,0
+NWG.US,D,20250310,000000,11.645,11.69,11.315,11.46,6961435,0
+NWG.US,D,20250311,000000,11.33,11.56,11.26,11.48,6929474,0
+NWG.US,D,20250312,000000,11.79,11.8584,11.66,11.79,4749014,0
+NWG.US,D,20250313,000000,11.9,11.91,11.675,11.68,4832418,0
+NWG.US,D,20250314,000000,11.48,11.855,11.45,11.78,18224852,0
+NWG.US,D,20250317,000000,11.75,11.9,11.75,11.89,4988809,0
+NWG.US,D,20250318,000000,12.128,12.3219,12.07,12.24,4858290,0
+NWG.US,D,20250319,000000,12.27,12.41,12.22,12.31,6093446,0
+NWG.US,D,20250320,000000,12.061,12.14,12.01,12.1,4119985,0
+NWG.US,D,20250321,000000,11.92,12.08,11.8997,12,4288684,0
+NWG.US,D,20250324,000000,12.18,12.2288,12.08,12.11,2934456,0
+NWG.US,D,20250325,000000,12.2,12.205,12.11,12.17,2951900,0
+NWG.US,D,20250326,000000,12.05,12.14,11.98,12.03,3786584,0
+NWG.US,D,20250327,000000,12.04,12.23,12.015,12.14,3984375,0
+NWG.US,D,20250328,000000,12.05,12.08,11.92,11.96,4530738,0
+NWG.US,D,20250331,000000,11.725,11.97,11.67,11.92,3623052,0
+NWG.US,D,20250401,000000,11.91,12.045,11.79,11.99,3168341,0
+NWG.US,D,20250402,000000,11.97,12.2,11.96,12.17,2479843,0
+NWG.US,D,20250403,000000,11.92,12.05,11.825,11.85,6097802,0
+NWG.US,D,20250404,000000,10.91,10.98,10.61,10.72,6592327,0
+NWG.US,D,20250407,000000,10.53,11.14,10.4,10.74,6379898,0
+NWG.US,D,20250408,000000,11.01,11.065,10.42,10.57,6618350,0
+NWG.US,D,20250409,000000,10.66,11.635,10.49,11.54,9780831,0
+NWG.US,D,20250410,000000,11.335,11.385,11.02,11.27,7556613,0
+NWG.US,D,20250411,000000,11.335,11.678,11.285,11.61,5893713,0
+NWG.US,D,20250414,000000,11.82,12.0399,11.7611,11.93,7203515,0
+NWG.US,D,20250415,000000,12.17,12.34,12.14,12.28,6989142,0
+NWG.US,D,20250416,000000,12.24,12.3093,12.11,12.19,4861133,0
+NWG.US,D,20250417,000000,12.25,12.4063,12.21,12.27,4156229,0
+NWG.US,D,20250421,000000,12.37,12.37,12.045,12.17,2768792,0
+NWG.US,D,20250422,000000,12.33,12.58,12.32,12.57,6502441,0
+NWG.US,D,20250423,000000,12.7,12.82,12.665,12.76,5372369,0
+NWG.US,D,20250424,000000,12.65,12.76,12.59,12.72,5092722,0
+NWG.US,D,20250425,000000,12.715,12.87,12.7011,12.86,3972653,0
+NWG.US,D,20250428,000000,12.95,13.02,12.85,12.97,3548523,0
+NWG.US,D,20250429,000000,13.03,13.175,12.995,13.14,3078969,0
+NWG.US,D,20250430,000000,12.635,12.95,12.61,12.92,4643166,0
+NWG.US,D,20250501,000000,12.78,12.865,12.7165,12.77,4226801,0
+NWG.US,D,20250502,000000,13.07,13.09,12.84,13,4096059,0
+NWG.US,D,20250505,000000,12.95,13.21,12.94,13.07,2439270,0
+NWG.US,D,20250506,000000,12.83,12.93,12.8201,12.86,4494319,0
+NWG.US,D,20250507,000000,12.79,12.88,12.76,12.79,5152811,0
+NWG.US,D,20250508,000000,13.01,13.075,12.93,13.02,4008079,0
+NWG.US,D,20250509,000000,13.21,13.3,13.15,13.24,12155973,0
+NWG.US,D,20250512,000000,12.99,13.02,12.855,12.92,11332163,0
+NWG.US,D,20250513,000000,13.05,13.17,13.05,13.12,5130406,0
+NWG.US,D,20250514,000000,13.245,13.29,13.1846,13.27,6069702,0
+NWG.US,D,20250515,000000,13.43,13.44,13.28,13.36,4419675,0
+NWG.US,D,20250516,000000,13.46,13.61,13.455,13.61,9288919,0
+NWG.US,D,20250519,000000,13.6287,13.86,13.625,13.86,5781233,0
+NWG.US,D,20250520,000000,13.89,13.95,13.84,13.94,4947050,0
+NWG.US,D,20250521,000000,14.04,14.1277,13.94,13.96,4693000,0
+NWG.US,D,20250522,000000,13.985,14.21,13.975,14.14,4490007,0
+NWG.US,D,20250523,000000,14.09,14.35,14.08,14.3,4510748,0
+NWG.US,D,20250527,000000,14.355,14.415,14.23,14.26,5903353,0
+NWG.US,D,20250528,000000,14.24,14.24,14.09,14.17,3938187,0
+NWG.US,D,20250529,000000,14.28,14.29,14.165,14.25,5101261,0
+NWG.US,D,20250530,000000,14.23,14.33,14.155,14.3,4904591,0
+NWG.US,D,20250602,000000,14.31,14.47,14.205,14.46,4625320,0
+NWG.US,D,20250603,000000,14.38,14.54,14.35,14.49,4828110,0
+NWG.US,D,20250604,000000,14.46,14.5516,14.38,14.4,3922376,0
+NWG.US,D,20250605,000000,14.26,14.3463,14.225,14.27,5502186,0
+NWG.US,D,20250606,000000,14.4,14.445,14.365,14.43,3053613,0
+NWG.US,D,20250609,000000,14.35,14.39,14.26,14.27,5269365,0
+NWG.US,D,20250610,000000,14.2,14.24,13.945,13.97,5524685,0
+NWG.US,D,20250611,000000,14.02,14.09,13.91,13.98,3569485,0
+NWG.US,D,20250612,000000,14.09,14.18,14.065,14.18,3288370,0
+NWG.US,D,20250613,000000,13.96,14.11,13.9099,14,4044260,0
+NWG.US,D,20250616,000000,14.26,14.39,14.23,14.24,4242532,0
+NWG.US,D,20250617,000000,14.19,14.21,14.01,14.03,4096306,0
+NWG.US,D,20250618,000000,14.105,14.22,14.07,14.17,4039997,0
+NWG.US,D,20250620,000000,13.96,13.9785,13.67,13.69,5554477,0
+NWG.US,D,20250623,000000,13.45,13.625,13.39,13.62,5436620,0
+NWG.US,D,20250624,000000,13.9,14.04,13.8599,14.01,5474609,0
+NWG.US,D,20250625,000000,13.77,14.0055,13.7297,13.84,5356899,0
+NWG.US,D,20250626,000000,13.93,13.94,13.85,13.88,3688909,0
+NWG.US,D,20250627,000000,14.14,14.15,14.005,14.05,3906454,0
+NWG.US,D,20250630,000000,14.04,14.17,14.02,14.15,3453512,0
+NWG.US,D,20250701,000000,13.8478,13.95,13.77,13.89,5569501,0
+NWG.US,D,20250702,000000,13.09,13.145,12.91,13.01,11521827,0
+NWG.US,D,20250703,000000,13.36,13.46,13.3149,13.44,5279043,0
+NWG.US,D,20250707,000000,13.36,13.405,13.2341,13.26,4587921,0
+NWG.US,D,20250708,000000,13.395,13.43,13.3,13.4,4910455,0
+NWG.US,D,20250709,000000,13.5,13.595,13.49,13.55,3880952,0
+NWG.US,D,20250710,000000,13.555,13.64,13.52,13.62,4178804,0
+NWG.US,D,20250711,000000,13.29,13.32,13.2077,13.27,3830665,0
+NWG.US,D,20250714,000000,13.28,13.4253,13.275,13.39,3100618,0
+NWG.US,D,20250715,000000,13.285,13.31,13.1601,13.17,3763608,0
+NWG.US,D,20250716,000000,13.31,13.33,13.19,13.31,3848682,0
+NWG.US,D,20250717,000000,13.29,13.4179,13.27,13.41,2827273,0
+NWG.US,D,20250718,000000,13.345,13.4,13.295,13.33,3099455,0
+NWG.US,D,20250721,000000,13.42,13.645,13.395,13.57,3751534,0
+NWG.US,D,20250722,000000,13.52,13.61,13.41,13.59,3340038,0
+NWG.US,D,20250723,000000,13.55,13.8,13.55,13.79,4088286,0
+NWG.US,D,20250724,000000,13.72,13.8,13.55,13.57,4077017,0
+NWG.US,D,20250725,000000,13.96,14.17,13.84,14.14,5295782,0
+NWG.US,D,20250728,000000,13.98,13.98,13.8105,13.9,3737989,0
+NWG.US,D,20250729,000000,14.075,14.2,14.0502,14.18,3832838,0
+NWG.US,D,20250730,000000,14.13,14.18,14.005,14.08,4884861,0
+NWG.US,D,20250731,000000,14.075,14.105,13.95,13.98,3105315,0
+NWG.US,D,20250801,000000,13.725,13.7953,13.49,13.74,3973136,0
+NWG.US,D,20250804,000000,14.065,14.15,14.04,14.09,3532107,0
+NWG.US,D,20250805,000000,14.09,14.12,13.91,14.03,2889072,0
+NWG.US,D,20250806,000000,14.05,14.14,14.0435,14.1,2760711,0
+NWG.US,D,20250807,000000,14.23,14.24,14.07,14.14,3545937,0
+NWG.US,D,20250808,000000,14,14.22,13.97,14.17,3047874,0
+NWG.US,D,20250811,000000,14.3,14.44,14.29,14.4,3527795,0
+NWG.US,D,20250812,000000,14.587,14.68,14.56,14.67,3064027,0
+NWG.US,D,20250813,000000,14.8694,14.88,14.73,14.83,2945739,0
+NWG.US,D,20250814,000000,15.02,15.17,15.01,15.17,2965951,0
+NWG.US,D,20250815,000000,15.08,15.095,14.8247,14.83,3715735,0
+NWG.US,D,20250818,000000,14.97,14.995,14.87,14.96,2783575,0
+NWG.US,D,20250819,000000,14.99,15.0394,14.81,14.82,2367750,0
+NWG.US,D,20250820,000000,14.925,15.09,14.87,15.08,2813004,0
+NWG.US,D,20250821,000000,15.13,15.25,15.12,15.25,2757287,0
+NWG.US,D,20250822,000000,15.24,15.4,15.225,15.36,2973834,0
+NWG.US,D,20250825,000000,15.37,15.5158,15.26,15.39,2878237,0
+NWG.US,D,20250826,000000,15.18,15.29,15.125,15.28,3238820,0
+NWG.US,D,20250827,000000,14.68,14.83,14.6435,14.82,4312196,0
+NWG.US,D,20250828,000000,14.57,14.668,14.525,14.6,3478102,0
+NWG.US,D,20250829,000000,13.73,13.975,13.7,13.96,6085633,0
+NWG.US,D,20250902,000000,13.6,13.825,13.575,13.82,5206368,0
+NWG.US,D,20250903,000000,13.76,13.9,13.74,13.88,3877113,0
+NWG.US,D,20250904,000000,14,14.07,13.945,14.06,3761490,0
+NWG.US,D,20250905,000000,13.94,13.995,13.74,13.76,4707162,0
+NWG.US,D,20250908,000000,13.925,14.155,13.85,14.1,4646306,0
+NWG.US,D,20250909,000000,14.07,14.3,14.045,14.24,4913527,0
+NWG.US,D,20250910,000000,14.31,14.375,14.26,14.31,2745378,0
+NWG.US,D,20250911,000000,14.32,14.4451,14.3,14.43,2705924,0
+NWG.US,D,20250912,000000,14.425,14.496,14.42,14.46,2431067,0
+NWG.US,D,20250915,000000,14.6,14.735,14.595,14.71,2808622,0
+NWG.US,D,20250916,000000,14.5,14.54,14.39,14.43,2875093,0
+NWG.US,D,20250917,000000,14.42,14.505,14.33,14.42,2538022,0
+NWG.US,D,20250918,000000,14.27,14.3658,14.23,14.33,2375276,0
+NWG.US,D,20250919,000000,13.79,13.94,13.765,13.89,3232932,0
+NWG.US,D,20250922,000000,13.9,14,13.855,13.99,2290676,0
+NWG.US,D,20250923,000000,14.105,14.115,13.9,13.93,1903193,0
+NWG.US,D,20250924,000000,13.95,14.03,13.88,13.9,3249618,0
+NWG.US,D,20250925,000000,13.705,13.7106,13.56,13.62,2450117,0
+NWG.US,D,20250926,000000,13.98,14.08,13.96,14.02,3613657,0
+NWG.US,D,20250929,000000,14.09,14.11,13.95,13.95,3420365,0
+NWG.US,D,20250930,000000,14.07,14.16,14.0035,14.15,2704122,0
+NWG.US,D,20251001,000000,14.28,14.3399,14.245,14.26,2462880,0
+NWG.US,D,20251002,000000,14.36,14.39,14.18,14.28,2717233,0
+NWG.US,D,20251003,000000,14.855,14.9181,14.7339,14.89,3232799,0
+NWG.US,D,20251006,000000,14.8,14.805,14.685,14.78,3205661,0
+NWG.US,D,20251007,000000,14.61,14.65,14.47,14.48,2569294,0
+NWG.US,D,20251008,000000,14.87,14.925,14.72,14.77,3105478,0
+NWG.US,D,20251009,000000,14.7,14.7,14.44,14.45,2530531,0
+NWG.US,D,20251010,000000,14.51,14.6014,14.375,14.39,3858092,0
+NWG.US,D,20251013,000000,14.4601,14.5858,14.455,14.55,2905045,0
+NWG.US,D,20251014,000000,14.46,14.725,14.38,14.69,2703392,0
+NWG.US,D,20251015,000000,14.7,14.765,14.56,14.63,2398581,0
+NWG.US,D,20251016,000000,14.77,14.7758,14.535,14.59,2607330,0
+NWG.US,D,20251017,000000,14.51,14.625,14.33,14.4,2554169,0
+NWG.US,D,20251020,000000,14.49,14.515,14.41,14.45,1890735,0
+NWG.US,D,20251021,000000,14.48,14.48,14.35,14.35,2667760,0
+NWG.US,D,20251022,000000,14.72,14.79,14.52,14.61,3094878,0
+NWG.US,D,20251023,000000,14.67,14.69,14.52,14.52,3242134,0
+NWG.US,D,20251024,000000,15.07,15.37,15.05,15.34,5036017,0
+NWG.US,D,20251027,000000,15.61,15.69,15.555,15.66,3330183,0
+NWG.US,D,20251028,000000,15.48,15.59,15.435,15.58,2910188,0
+NWG.US,D,20251029,000000,15.57,15.645,15.405,15.45,3552739,0
+NWG.US,D,20251030,000000,15.43,15.57,15.42,15.49,3000016,0
+NWG.US,D,20251031,000000,15.32,15.47,15.295,15.47,3014683,0
+NWG.US,D,20251103,000000,15.46,15.5058,15.335,15.48,2884046,0
+NWG.US,D,20251104,000000,15.13,15.39,15.1,15.24,3230342,0
+NWG.US,D,20251105,000000,15.37,15.55,15.26,15.5,2891413,0
+NWG.US,D,20251106,000000,15.83,15.9,15.735,15.85,3411312,0
+NWG.US,D,20251107,000000,15.78,15.95,15.725,15.92,3520037,0
+NWG.US,D,20251110,000000,16.08,16.2,16.04,16.18,2693087,0
+NWG.US,D,20251111,000000,16.31,16.35,16.23,16.27,2359469,0
+NWG.US,D,20251112,000000,16.3,16.47,16.3,16.43,2309055,0
+NWG.US,D,20251113,000000,16.505,16.52,16.2115,16.22,2048889,0
+NWG.US,D,20251114,000000,15.921,15.97,15.79,15.86,2966449,0
+NWG.US,D,20251117,000000,15.86,15.9,15.47,15.52,3079364,0
+NWG.US,D,20251118,000000,15.25,15.525,15.25,15.44,1996419,0
+NWG.US,D,20251119,000000,15.335,15.4055,15.235,15.31,2247348,0
+NWG.US,D,20251120,000000,15.35,15.4,14.845,14.86,2610070,0
+NWG.US,D,20251121,000000,15.24,15.285,15.0914,15.23,2981083,0
+NWG.US,D,20251124,000000,15.26,15.35,15.235,15.33,1875513,0
+NWG.US,D,20251125,000000,15.88,16.0199,15.815,15.95,2279347,0
+NWG.US,D,20251126,000000,16.365,16.51,16.35,16.38,2604281,0
+NWG.US,D,20251128,000000,16.79,16.8199,16.72,16.73,2638137,0
+NWG.US,D,20251201,000000,16.7,16.815,16.67,16.69,2920786,0
+NWG.US,D,20251202,000000,16.89,16.935,16.815,16.91,2481138,0
+NWG.US,D,20251203,000000,16.77,16.8199,16.545,16.67,2365224,0
+NWG.US,D,20251204,000000,16.64,16.785,16.63,16.68,1649763,0
+NWG.US,D,20251205,000000,16.72,16.73,16.42,16.51,1839587,0
+NWG.US,D,20251208,000000,16.489,16.575,16.47,16.52,1420066,0
+NWG.US,D,20251209,000000,16.55,16.605,16.33,16.33,1513254,0
+NWG.US,D,20251210,000000,16.54,16.6969,16.495,16.63,1673632,0
+NWG.US,D,20251211,000000,16.63,16.795,16.605,16.75,1540269,0
+NWG.US,D,20251212,000000,16.63,16.65,16.375,16.5,2152578,0
+NWG.US,D,20251215,000000,16.81,16.94,16.8,16.91,1454798,0
+NWG.US,D,20251216,000000,16.96,17.12,16.94,17.04,1974109,0
+NWG.US,D,20251217,000000,17.21,17.25,17.04,17.05,1816955,0
+NWG.US,D,20251218,000000,17.11,17.21,17.065,17.14,1647054,0
+NWG.US,D,20251219,000000,17.27,17.395,17.24,17.31,2565371,0
+NWG.US,D,20251222,000000,17.35,17.49,17.305,17.48,1659912,0
+NWG.US,D,20251223,000000,17.43,17.63,17.425,17.57,2029482,0
+NWG.US,D,20251224,000000,17.61,17.67,17.57,17.66,717974,0
+NWG.US,D,20251226,000000,17.71,17.75,17.6615,17.71,874393,0
+NWG.US,D,20251229,000000,17.54,17.57,17.43,17.55,1280399,0
+NWG.US,D,20251230,000000,17.67,17.69,17.59,17.59,1590612,0
+NWG.US,D,20251231,000000,17.61,17.64,17.48,17.5,1072857,0
+NWG.US,D,20260102,000000,17.84,17.85,17.68,17.82,2036220,0
+NWG.US,D,20260105,000000,17.77,18.1258,17.76,18.09,1503407,0
+NWG.US,D,20260106,000000,18.16,18.19,17.775,17.78,2407719,0
+NWG.US,D,20260107,000000,17.35,17.35,17.04,17.04,2869270,0
+NWG.US,D,20260108,000000,17.28,17.47,17.26,17.47,2557569,0
+NWG.US,D,20260109,000000,17.32,17.365,17.08,17.26,4622301,0
+NWG.US,D,20260112,000000,17.24,17.3795,17.24,17.34,1808787,0
+NWG.US,D,20260113,000000,17.05,17.1,16.8655,16.96,2694851,0
+NWG.US,D,20260114,000000,17.08,17.11,16.98,17.08,2600313,0
+NWG.US,D,20260115,000000,17.18,17.295,17.105,17.14,2258029,0
+NWG.US,D,20260116,000000,17.32,17.59,17.3039,17.52,2663127,0
+NWG.US,D,20260120,000000,17.445,17.61,17.4,17.44,2263045,0
+NWG.US,D,20260121,000000,17.35,17.705,17.31,17.67,2394685,0
+NWG.US,D,20260122,000000,17.6,17.745,17.485,17.65,2345075,0
+NWG.US,D,20260123,000000,17.61,17.68,17.49,17.68,2004694,0
+NWG.US,D,20260126,000000,17.83,17.99,17.83,17.9,3061240,0
+NWG.US,D,20260127,000000,18.465,18.545,18.06,18.3,6352550,0
+NWG.US,D,20260128,000000,18.32,18.385,18.025,18.21,3631988,0
+NWG.US,D,20260129,000000,18.37,18.4565,18.035,18.32,2624814,0
+NWG.US,D,20260130,000000,18.32,18.38,18.145,18.23,2782469,0
+NWG.US,D,20260202,000000,18.42,18.84,18.41,18.82,3349740,0
+NWG.US,D,20260203,000000,18.965,19.18,18.845,19.07,3584940,0
+NWG.US,D,20260204,000000,19.22,19.355,18.805,18.95,4779178,0
+NWG.US,D,20260205,000000,17.98,18.16,17.57,17.65,5711836,0
+NWG.US,D,20260206,000000,18.01,18.14,17.98,18.11,3090875,0
+NWG.US,D,20260209,000000,16.74,17.12,16.6633,17.01,5333879,0
+NWG.US,D,20260210,000000,16.805,16.89,16.5101,16.66,4873015,0
+NWG.US,D,20260211,000000,16.65,16.83,16.515,16.75,3575865,0
+NWG.US,D,20260212,000000,16.7,16.82,16.115,16.33,5150135,0
+NWG.US,D,20260213,000000,15.65,16.085,15.53,16.07,7474578,0
+NWG.US,D,20260217,000000,16.31,16.82,16.31,16.74,5239960,0
+NWG.US,D,20260218,000000,17.11,17.23,17.07,17.16,3836982,0
diff --git a/daily/us/nyse stocks/2/nxdt_a.us.txt b/daily/us/nyse stocks/2/nxdt_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e64d10578378f26b5d9ecaf570c82aea4a0ef14
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxdt_a.us.txt	
@@ -0,0 +1,1046 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXDT_A.US,D,20211109,000000,21.96,21.96,21.44,21.94,8719,0
+NXDT_A.US,D,20211110,000000,22.1188,22.1188,21.84,21.84,17110,0
+NXDT_A.US,D,20211111,000000,21.91,21.96,21.91,21.94,2595,0
+NXDT_A.US,D,20211112,000000,22,22,22,22,546,0
+NXDT_A.US,D,20211115,000000,21.995,22.0699,21.9,21.92,6482,0
+NXDT_A.US,D,20211116,000000,21.83,21.95,21.83,21.89,6991,0
+NXDT_A.US,D,20211117,000000,21.92,21.92,21.88,21.88,16722,0
+NXDT_A.US,D,20211118,000000,21.865,21.9,21.75,21.76,33628,0
+NXDT_A.US,D,20211119,000000,21.64,21.735,21.64,21.7,13878,0
+NXDT_A.US,D,20211122,000000,21.7,21.735,21.66,21.7,16240,0
+NXDT_A.US,D,20211123,000000,21.615,21.68,21.56,21.6,15276,0
+NXDT_A.US,D,20211124,000000,21.6217,21.6217,21.6,21.61,1072,0
+NXDT_A.US,D,20211126,000000,21.65,21.65,21.5,21.5,3942,0
+NXDT_A.US,D,20211129,000000,21.523,21.523,21.48,21.49,5870,0
+NXDT_A.US,D,20211130,000000,21.46,21.5,21.38,21.38,5822,0
+NXDT_A.US,D,20211201,000000,21.4485,21.475,21.32,21.32,13360,0
+NXDT_A.US,D,20211202,000000,21.3,21.3993,21.26,21.3993,3110,0
+NXDT_A.US,D,20211203,000000,21.4293,21.4293,21.26,21.26,3606,0
+NXDT_A.US,D,20211206,000000,21.26,21.3,21.26,21.26,3491,0
+NXDT_A.US,D,20211207,000000,21.28,21.31,21.21,21.31,15026,0
+NXDT_A.US,D,20211208,000000,21.35,21.3792,21.27,21.3,12215,0
+NXDT_A.US,D,20211209,000000,21.29,21.4594,21.22,21.22,2949,0
+NXDT_A.US,D,20211210,000000,21.31,21.3782,21.16,21.2,8048,0
+NXDT_A.US,D,20211213,000000,21.1,21.1,20.47,20.96,60050,0
+NXDT_A.US,D,20211214,000000,20.8001,20.9228,20.51,20.67,32006,0
+NXDT_A.US,D,20211215,000000,21.17,21.17,20.78,20.79,149127,0
+NXDT_A.US,D,20211216,000000,20.85,21,20.71,20.95,47958,0
+NXDT_A.US,D,20211217,000000,21,21,20.8,20.8,1796,0
+NXDT_A.US,D,20211220,000000,20.8443,21,20.75,20.75,6013,0
+NXDT_A.US,D,20211221,000000,21,21,20.52,20.55,34435,0
+NXDT_A.US,D,20211222,000000,20.21,20.765,20.21,20.42,17428,0
+NXDT_A.US,D,20211223,000000,20.5134,21,20.22,20.75,40074,0
+NXDT_A.US,D,20211227,000000,20.75,20.7892,20.47,20.55,55100,0
+NXDT_A.US,D,20211228,000000,20.573,20.6,20.51,20.51,12889,0
+NXDT_A.US,D,20211229,000000,20.64,21.11,20.51,20.51,54250,0
+NXDT_A.US,D,20211230,000000,20.51,20.72,20.51,20.61,39164,0
+NXDT_A.US,D,20211231,000000,20.61,21.25,20.61,21.16,47226,0
+NXDT_A.US,D,20220103,000000,21.1999,21.2541,20.91,21.2,31275,0
+NXDT_A.US,D,20220104,000000,21.42,21.42,21.01,21.29,7436,0
+NXDT_A.US,D,20220105,000000,21.035,21.2156,21.0325,21.215,5679,0
+NXDT_A.US,D,20220106,000000,21.2214,21.39,21.187,21.39,9832,0
+NXDT_A.US,D,20220107,000000,21.24,21.25,21.23,21.2461,980,0
+NXDT_A.US,D,20220110,000000,21.23,21.31,21.05,21.3,5042,0
+NXDT_A.US,D,20220111,000000,21.1686,21.36,21.1686,21.28,4632,0
+NXDT_A.US,D,20220112,000000,21.2924,21.5421,21.2924,21.5421,5217,0
+NXDT_A.US,D,20220113,000000,21.37,21.69,21.37,21.69,9960,0
+NXDT_A.US,D,20220114,000000,21.69,21.71,21.64,21.64,102207,0
+NXDT_A.US,D,20220118,000000,21.7,21.7,21.5201,21.53,12584,0
+NXDT_A.US,D,20220119,000000,21.7,21.7,21.55,21.68,3226,0
+NXDT_A.US,D,20220120,000000,21.49,21.68,21.47,21.5,36070,0
+NXDT_A.US,D,20220121,000000,21.51,21.68,21.47,21.6,3706,0
+NXDT_A.US,D,20220124,000000,21.595,21.63,21.255,21.4,9100,0
+NXDT_A.US,D,20220125,000000,21.67,21.67,21.3,21.3,4888,0
+NXDT_A.US,D,20220126,000000,21.5207,21.5207,21.386,21.386,5006,0
+NXDT_A.US,D,20220127,000000,21.26,21.49,21.26,21.49,12721,0
+NXDT_A.US,D,20220128,000000,21.27,21.48,21.27,21.35,5191,0
+NXDT_A.US,D,20220131,000000,21.3501,21.46,21.25,21.46,17540,0
+NXDT_A.US,D,20220201,000000,21.48,21.48,21.41,21.44,3939,0
+NXDT_A.US,D,20220202,000000,21.46,21.47,21.33,21.34,3440,0
+NXDT_A.US,D,20220203,000000,21.38,21.38,21.38,21.38,143,0
+NXDT_A.US,D,20220204,000000,21.42,21.46,21.41,21.46,5847,0
+NXDT_A.US,D,20220207,000000,21.3075,21.46,21.3075,21.4,1816,0
+NXDT_A.US,D,20220208,000000,21.4,21.48,21.4,21.48,3465,0
+NXDT_A.US,D,20220209,000000,21.45,21.45,21.15,21.15,5522,0
+NXDT_A.US,D,20220210,000000,21.48,21.48,21.26,21.2601,7016,0
+NXDT_A.US,D,20220211,000000,21.3,21.48,21.26,21.48,3212,0
+NXDT_A.US,D,20220214,000000,21.45,21.45,21.35,21.45,2838,0
+NXDT_A.US,D,20220215,000000,21.48,21.48,21.2635,21.385,4392,0
+NXDT_A.US,D,20220216,000000,21.47,21.47,21.2,21.3,7167,0
+NXDT_A.US,D,20220217,000000,21.3,21.47,21.27,21.27,1999,0
+NXDT_A.US,D,20220218,000000,21.35,21.47,21.35,21.47,4251,0
+NXDT_A.US,D,20220222,000000,21.47,21.48,21.3,21.48,4318,0
+NXDT_A.US,D,20220223,000000,21.48,21.48,21.27,21.3399,1612,0
+NXDT_A.US,D,20220224,000000,21.27,21.34,21.08,21.08,2511,0
+NXDT_A.US,D,20220225,000000,21.1935,21.1935,21.07,21.19,1392,0
+NXDT_A.US,D,20220228,000000,21.24,21.35,21.24,21.305,4673,0
+NXDT_A.US,D,20220301,000000,21.34,21.34,21.28,21.3,529,0
+NXDT_A.US,D,20220302,000000,21.15,21.15,21.15,21.15,447,0
+NXDT_A.US,D,20220303,000000,21.15,21.15,21.15,21.15,202,0
+NXDT_A.US,D,20220304,000000,21.3,21.3,21.3,21.3,127,0
+NXDT_A.US,D,20220307,000000,21.23,21.25,21.23,21.2498,667,0
+NXDT_A.US,D,20220308,000000,21.25,21.3,21.16,21.3,4332,0
+NXDT_A.US,D,20220309,000000,21.44,21.44,21.44,21.44,2866,0
+NXDT_A.US,D,20220310,000000,21.25,21.25,21.15,21.15,986,0
+NXDT_A.US,D,20220311,000000,21.25,21.25,21.15,21.15,8430,0
+NXDT_A.US,D,20220314,000000,21.06,21.075,21.06,21.0604,5324,0
+NXDT_A.US,D,20220315,000000,21.09,21.09,21.025,21.0297,3103,0
+NXDT_A.US,D,20220316,000000,21.06,21.15,21.0501,21.15,2191,0
+NXDT_A.US,D,20220317,000000,21.19,21.2,21.19,21.2,825,0
+NXDT_A.US,D,20220318,000000,21.34,21.551,21.34,21.4736,20866,0
+NXDT_A.US,D,20220322,000000,21.68,21.68,21.44,21.46,19783,0
+NXDT_A.US,D,20220323,000000,21.26,21.5001,21.205,21.37,4968,0
+NXDT_A.US,D,20220324,000000,21.35,21.75,21.1012,21.75,10657,0
+NXDT_A.US,D,20220325,000000,21.59,21.6664,21.1,21.65,2138,0
+NXDT_A.US,D,20220328,000000,21.5594,21.6,21.345,21.6,1207,0
+NXDT_A.US,D,20220329,000000,21.6,21.97,21.55,21.97,9439,0
+NXDT_A.US,D,20220330,000000,21.96,21.96,21.5001,21.5387,3039,0
+NXDT_A.US,D,20220331,000000,21.82,21.82,21.54,21.74,2148,0
+NXDT_A.US,D,20220401,000000,21.7376,21.7376,21.62,21.7,651,0
+NXDT_A.US,D,20220404,000000,21.6,21.6,21.5,21.55,861,0
+NXDT_A.US,D,20220405,000000,21.59,21.6,21.214,21.6,1447,0
+NXDT_A.US,D,20220406,000000,21.2501,21.5,21.2501,21.5,991,0
+NXDT_A.US,D,20220407,000000,21.5075,21.545,21.5,21.5,2523,0
+NXDT_A.US,D,20220408,000000,21.415,21.415,21.415,21.415,530,0
+NXDT_A.US,D,20220411,000000,21.5799,21.6,21.26,21.6,3455,0
+NXDT_A.US,D,20220412,000000,21.25,21.41,21.16,21.37,6429,0
+NXDT_A.US,D,20220418,000000,21.12,21.1224,21.05,21.05,6909,0
+NXDT_A.US,D,20220419,000000,21.3399,21.34,21.3399,21.34,719,0
+NXDT_A.US,D,20220420,000000,21.18,21.3,21.05,21.05,2790,0
+NXDT_A.US,D,20220421,000000,21.1125,21.278,21.05,21.278,1346,0
+NXDT_A.US,D,20220422,000000,21.08,21.27,21.08,21.144,649,0
+NXDT_A.US,D,20220425,000000,21.14,21.28,20.82,21.0768,9763,0
+NXDT_A.US,D,20220427,000000,20.98,20.98,20.92,20.92,2344,0
+NXDT_A.US,D,20220428,000000,20.87,21,20.85,20.915,6921,0
+NXDT_A.US,D,20220429,000000,20.83,21.6,20.82,21.6,6779,0
+NXDT_A.US,D,20220502,000000,20.92,21.205,20.9,21.2003,2304,0
+NXDT_A.US,D,20220503,000000,21.13,21.25,20.9,20.9,2472,0
+NXDT_A.US,D,20220504,000000,20.8258,20.99,20.8258,20.99,4083,0
+NXDT_A.US,D,20220505,000000,20.82,20.85,20.55,20.57,4970,0
+NXDT_A.US,D,20220506,000000,20.55,20.55,20.2284,20.3,3354,0
+NXDT_A.US,D,20220509,000000,20.2,20.826,19.8,20.41,10708,0
+NXDT_A.US,D,20220510,000000,20.5,20.7,19.8,20.01,12734,0
+NXDT_A.US,D,20220511,000000,20.59,20.59,20.15,20.3286,984,0
+NXDT_A.US,D,20220512,000000,20.0001,20.6,19.82,19.95,11276,0
+NXDT_A.US,D,20220513,000000,20.15,20.4156,20.01,20.38,1578,0
+NXDT_A.US,D,20220516,000000,20.15,20.54,20.15,20.5,914,0
+NXDT_A.US,D,20220517,000000,20.0429,20.6,20.0429,20.2,4835,0
+NXDT_A.US,D,20220518,000000,20.02,20.0636,20,20,7018,0
+NXDT_A.US,D,20220519,000000,19.87,20.32,19.8,20.101,3690,0
+NXDT_A.US,D,20220520,000000,20.065,20.065,20.065,20.065,1162,0
+NXDT_A.US,D,20220523,000000,19.8854,20.38,19.8854,20.26,4577,0
+NXDT_A.US,D,20220524,000000,20.07,20.2,20.02,20.03,2004,0
+NXDT_A.US,D,20220525,000000,19.872,20.28,19.872,20.1755,2838,0
+NXDT_A.US,D,20220526,000000,20.1587,20.1587,20.1587,20.1587,301,0
+NXDT_A.US,D,20220527,000000,19.92,20.35,19.92,20.2247,1631,0
+NXDT_A.US,D,20220531,000000,20.36,20.7709,20.33,20.75,8639,0
+NXDT_A.US,D,20220601,000000,20.71,20.72,20.1725,20.475,4359,0
+NXDT_A.US,D,20220602,000000,20.8943,20.8943,20.51,20.51,9629,0
+NXDT_A.US,D,20220603,000000,20.42,20.59,20.37,20.52,3795,0
+NXDT_A.US,D,20220606,000000,20.55,20.55,20.45,20.45,1564,0
+NXDT_A.US,D,20220607,000000,20.4,20.4,20.3004,20.3004,439,0
+NXDT_A.US,D,20220608,000000,20.18,20.2605,20.18,20.2605,1141,0
+NXDT_A.US,D,20220609,000000,20.335,20.335,20.335,20.335,524,0
+NXDT_A.US,D,20220610,000000,20.45,20.45,20.265,20.265,1380,0
+NXDT_A.US,D,20220613,000000,20.18,20.45,19.93,20.19,5046,0
+NXDT_A.US,D,20220614,000000,20.63,20.63,19.8,19.8,4234,0
+NXDT_A.US,D,20220615,000000,19.7,20.19,19.7,19.95,3287,0
+NXDT_A.US,D,20220616,000000,19.7,19.95,19.42,19.57,3573,0
+NXDT_A.US,D,20220617,000000,19.5,20.45,19.2,19.27,4082,0
+NXDT_A.US,D,20220621,000000,19.63,20.18,19.15,19.92,3890,0
+NXDT_A.US,D,20220622,000000,19.35,19.35,19.2,19.25,985,0
+NXDT_A.US,D,20220623,000000,19.1585,19.1585,19.15,19.1585,1552,0
+NXDT_A.US,D,20220624,000000,19.49,19.6459,19.31,19.31,1439,0
+NXDT_A.US,D,20220627,000000,19.3,19.5999,19.26,19.5999,2350,0
+NXDT_A.US,D,20220628,000000,19.6,19.6,19.41,19.6,1451,0
+NXDT_A.US,D,20220629,000000,19.64,19.7,19.43,19.57,2194,0
+NXDT_A.US,D,20220630,000000,19.54,19.95,18.715,19.95,7349,0
+NXDT_A.US,D,20220701,000000,19.97,20.85,19.6,19.94,8025,0
+NXDT_A.US,D,20220705,000000,20.21,20.93,17,18.49,31308,0
+NXDT_A.US,D,20220706,000000,18.75,19.76,18.75,19.75,10928,0
+NXDT_A.US,D,20220707,000000,19.5,20.4,19.5,20,9458,0
+NXDT_A.US,D,20220708,000000,20.3,20.3,19.68,20,2881,0
+NXDT_A.US,D,20220711,000000,19.84,20.35,19.69,20.35,9390,0
+NXDT_A.US,D,20220712,000000,20.23,20.23,19.62,19.6733,3278,0
+NXDT_A.US,D,20220713,000000,20.1,20.1,19.74,19.92,13874,0
+NXDT_A.US,D,20220714,000000,19.85,20.27,19.73,20.27,7980,0
+NXDT_A.US,D,20220715,000000,20.21,20.7,19.84,20.08,13692,0
+NXDT_A.US,D,20220718,000000,20.1938,20.25,20,20.2,37255,0
+NXDT_A.US,D,20220719,000000,19.8,19.9,19.705,19.705,1419,0
+NXDT_A.US,D,20220720,000000,20,20.2,19.88,19.88,2374,0
+NXDT_A.US,D,20220721,000000,20.45,20.5,19.7961,20.025,5145,0
+NXDT_A.US,D,20220722,000000,19.86,19.86,19.72,19.75,412,0
+NXDT_A.US,D,20220725,000000,19.8073,20.2,19.8073,20.2,1672,0
+NXDT_A.US,D,20220727,000000,20.2,20.29,20.11,20.2,860,0
+NXDT_A.US,D,20220728,000000,19.8,20.25,19.8,20.25,1083,0
+NXDT_A.US,D,20220729,000000,20.0895,20.25,20.0895,20.25,471,0
+NXDT_A.US,D,20220801,000000,20.2,20.25,20.2,20.25,442,0
+NXDT_A.US,D,20220802,000000,20.0374,20.125,20,20.125,637,0
+NXDT_A.US,D,20220803,000000,20.25,20.25,20.199,20.25,614,0
+NXDT_A.US,D,20220804,000000,20.1,20.11,20,20.1,7449,0
+NXDT_A.US,D,20220805,000000,20.49,20.49,19.975,20.1,1212,0
+NXDT_A.US,D,20220808,000000,20,20,19.75,19.99,4470,0
+NXDT_A.US,D,20220809,000000,19.91,19.91,19.9,19.9,1154,0
+NXDT_A.US,D,20220810,000000,19.98,20.1,19.9111,19.9111,943,0
+NXDT_A.US,D,20220811,000000,20,20,19.9,19.9,2670,0
+NXDT_A.US,D,20220812,000000,19.9,19.975,19.75,19.975,2275,0
+NXDT_A.US,D,20220815,000000,20.09,20.09,19.71,19.905,2578,0
+NXDT_A.US,D,20220816,000000,20.09,20.09,19.72,20.05,1679,0
+NXDT_A.US,D,20220818,000000,20.15,20.15,19.75,20.0535,4187,0
+NXDT_A.US,D,20220819,000000,19.95,19.95,19.95,19.95,132,0
+NXDT_A.US,D,20220822,000000,20.15,20.15,20.15,20.15,915,0
+NXDT_A.US,D,20220823,000000,20.01,20.07,20.0099,20.07,4063,0
+NXDT_A.US,D,20220824,000000,20.2,20.2,20.07,20.2,3516,0
+NXDT_A.US,D,20220825,000000,20.08,20.1,20.08,20.0999,749,0
+NXDT_A.US,D,20220826,000000,20.05,20.05,20,20,445,0
+NXDT_A.US,D,20220829,000000,20.0365,20.0533,20,20,963,0
+NXDT_A.US,D,20220830,000000,19.7001,20.1,19.7001,19.9466,1913,0
+NXDT_A.US,D,20220831,000000,20,20,19.98,19.98,632,0
+NXDT_A.US,D,20220901,000000,19.77,19.9799,19.7,19.75,4990,0
+NXDT_A.US,D,20220902,000000,19.77,19.77,19.75,19.75,647,0
+NXDT_A.US,D,20220906,000000,19.865,19.865,19.865,19.865,329,0
+NXDT_A.US,D,20220907,000000,19.95,20.1,19.85,19.85,4388,0
+NXDT_A.US,D,20220908,000000,19.8,19.8,19.8,19.8,508,0
+NXDT_A.US,D,20220909,000000,19.93,20.1,19.93,20.1,2192,0
+NXDT_A.US,D,20220912,000000,19.9999,20.0001,19.8,19.8,4354,0
+NXDT_A.US,D,20220913,000000,19.9999,20.04,19.9999,20.04,170,0
+NXDT_A.US,D,20220914,000000,19.9089,20,19.4,20,5555,0
+NXDT_A.US,D,20220915,000000,19.92,19.93,19.92,19.93,322,0
+NXDT_A.US,D,20220919,000000,19.51,19.51,19.5,19.5,526,0
+NXDT_A.US,D,20220920,000000,19.5501,19.5837,19.55,19.55,5512,0
+NXDT_A.US,D,20220921,000000,19.5,19.5,19.35,19.3984,1026,0
+NXDT_A.US,D,20220922,000000,19.27,19.27,19.02,19.062,896,0
+NXDT_A.US,D,20220923,000000,18.9,18.9,17.62,17.62,4852,0
+NXDT_A.US,D,20220926,000000,17.5,18,17.45,17.5,2734,0
+NXDT_A.US,D,20220927,000000,17.5,17.6889,17.5,17.5,1081,0
+NXDT_A.US,D,20220928,000000,17.78,17.99,17.6,17.99,1764,0
+NXDT_A.US,D,20220930,000000,17.62,18.1419,17.62,18,1385,0
+NXDT_A.US,D,20221003,000000,17.5,17.61,17.5,17.5,1306,0
+NXDT_A.US,D,20221004,000000,17.9487,18.1,17.75,18,956,0
+NXDT_A.US,D,20221005,000000,17.82,18.09,17.82,17.8968,2064,0
+NXDT_A.US,D,20221006,000000,17.6749,17.6749,17.5,17.5,3676,0
+NXDT_A.US,D,20221010,000000,17.25,17.25,17.25,17.25,1410,0
+NXDT_A.US,D,20221011,000000,17.13,17.13,16.7,16.8999,7483,0
+NXDT_A.US,D,20221012,000000,16.9,16.9,16.5,16.5003,5788,0
+NXDT_A.US,D,20221013,000000,16.34,16.48,16.02,16.06,13125,0
+NXDT_A.US,D,20221014,000000,16.06,16.06,16.06,16.06,161,0
+NXDT_A.US,D,20221017,000000,16.7,16.7,16.7,16.7,108,0
+NXDT_A.US,D,20221019,000000,16.4,16.4,16.4,16.4,599,0
+NXDT_A.US,D,20221020,000000,16.22,16.2702,15.75,15.75,5150,0
+NXDT_A.US,D,20221021,000000,15.75,15.75,15.72,15.7401,4308,0
+NXDT_A.US,D,20221024,000000,15.66,15.66,15,15.01,4542,0
+NXDT_A.US,D,20221025,000000,15.35,15.35,15.06,15.07,22770,0
+NXDT_A.US,D,20221026,000000,15.56,15.66,15.15,15.29,42227,0
+NXDT_A.US,D,20221027,000000,15.27,15.35,15.15,15.17,5580,0
+NXDT_A.US,D,20221028,000000,15.27,15.47,15.15,15.3,2128,0
+NXDT_A.US,D,20221031,000000,15.4343,15.4343,15.12,15.15,14529,0
+NXDT_A.US,D,20221101,000000,15.48,15.48,14.95,15,10687,0
+NXDT_A.US,D,20221102,000000,14.97,15.2499,14.97,15,10251,0
+NXDT_A.US,D,20221103,000000,15.37,15.3899,14.85,14.86,7384,0
+NXDT_A.US,D,20221104,000000,14.9,14.9,14.76,14.8,10774,0
+NXDT_A.US,D,20221107,000000,15.36,15.3899,14.8,15.095,8218,0
+NXDT_A.US,D,20221108,000000,14.93,16.19,14.93,15.7,32472,0
+NXDT_A.US,D,20221109,000000,15.98,16.21,15.9106,16.04,11109,0
+NXDT_A.US,D,20221110,000000,16.1,17.39,16.05,17.03,25217,0
+NXDT_A.US,D,20221111,000000,17.38,17.38,17.03,17.0987,12879,0
+NXDT_A.US,D,20221114,000000,17.22,17.23,16.8957,16.8957,9260,0
+NXDT_A.US,D,20221115,000000,16.75,16.9553,15.35,15.9,55282,0
+NXDT_A.US,D,20221116,000000,16.06,16.3499,16.05,16.28,8529,0
+NXDT_A.US,D,20221117,000000,16.25,16.25,16.125,16.25,2351,0
+NXDT_A.US,D,20221118,000000,16.2,16.25,16.15,16.25,10734,0
+NXDT_A.US,D,20221121,000000,16.25,16.36,16.113,16.2,7075,0
+NXDT_A.US,D,20221122,000000,16.0501,16.245,16.0501,16.245,2506,0
+NXDT_A.US,D,20221123,000000,16.18,16.25,16.18,16.25,8066,0
+NXDT_A.US,D,20221125,000000,16.25,16.39,16.25,16.39,1101,0
+NXDT_A.US,D,20221128,000000,16.35,16.35,16.32,16.34,1719,0
+NXDT_A.US,D,20221129,000000,16.335,16.3899,16.3,16.3,3363,0
+NXDT_A.US,D,20221130,000000,16.3225,16.39,16.3066,16.35,8882,0
+NXDT_A.US,D,20221201,000000,16.3368,16.49,16.3,16.35,12112,0
+NXDT_A.US,D,20221202,000000,16.28,16.43,16.26,16.41,7592,0
+NXDT_A.US,D,20221205,000000,16.46,16.51,16.27,16.27,11113,0
+NXDT_A.US,D,20221206,000000,16.4,16.4499,16.21,16.21,2063,0
+NXDT_A.US,D,20221207,000000,16.4262,16.4262,16.2,16.4,3236,0
+NXDT_A.US,D,20221208,000000,16.64,16.85,16.2201,16.67,15830,0
+NXDT_A.US,D,20221209,000000,16.95,16.95,16.6499,16.65,11742,0
+NXDT_A.US,D,20221212,000000,16.2101,16.697,16.2101,16.697,1001,0
+NXDT_A.US,D,20221213,000000,16.7,16.7,16.22,16.29,11569,0
+NXDT_A.US,D,20221214,000000,16.3,16.7,16.3,16.4495,5080,0
+NXDT_A.US,D,20221215,000000,16.2801,16.55,16.2501,16.55,3310,0
+NXDT_A.US,D,20221216,000000,16.64,16.84,16.3405,16.55,2929,0
+NXDT_A.US,D,20221219,000000,16.38,16.48,16.27,16.48,3086,0
+NXDT_A.US,D,20221220,000000,16.3986,16.3986,16,16,13093,0
+NXDT_A.US,D,20221221,000000,16.14,16.24,16.14,16.17,41478,0
+NXDT_A.US,D,20221222,000000,16.14,16.14,15.53,15.53,4807,0
+NXDT_A.US,D,20221223,000000,15.6,15.99,15.5,15.5,8388,0
+NXDT_A.US,D,20221227,000000,15.96,15.9975,15.4,15.4764,4143,0
+NXDT_A.US,D,20221228,000000,15.2,15.35,15.15,15.262,55421,0
+NXDT_A.US,D,20221229,000000,15.3,15.605,15.2,15.34,14487,0
+NXDT_A.US,D,20221230,000000,15.4,16.1,15.31,16.1,25609,0
+NXDT_A.US,D,20230103,000000,15.75,15.95,15.705,15.84,5691,0
+NXDT_A.US,D,20230104,000000,16.01,16.1352,16.01,16.12,2023,0
+NXDT_A.US,D,20230105,000000,15.99,16.115,15.98,15.98,2298,0
+NXDT_A.US,D,20230106,000000,16.05,16.29,15.95,15.95,14020,0
+NXDT_A.US,D,20230109,000000,15.99,16.1777,15.95,15.96,7354,0
+NXDT_A.US,D,20230110,000000,16.4,16.4,15.51,15.51,16848,0
+NXDT_A.US,D,20230111,000000,15.58,16.05,15.58,15.8032,4260,0
+NXDT_A.US,D,20230112,000000,15.75,15.97,15.75,15.8649,8736,0
+NXDT_A.US,D,20230113,000000,15.93,15.93,15.35,15.8,109710,0
+NXDT_A.US,D,20230117,000000,15.9,15.9,15.66,15.78,8101,0
+NXDT_A.US,D,20230118,000000,15.825,15.93,15.7101,15.8,6358,0
+NXDT_A.US,D,20230119,000000,15.75,15.8244,15.7,15.7,10836,0
+NXDT_A.US,D,20230120,000000,15.7999,15.8,15.65,15.73,5638,0
+NXDT_A.US,D,20230123,000000,15.8,15.8404,15.67,15.7397,32753,0
+NXDT_A.US,D,20230124,000000,15.75,15.86,15.71,15.8,12061,0
+NXDT_A.US,D,20230125,000000,15.8225,15.855,15.72,15.79,21590,0
+NXDT_A.US,D,20230126,000000,15.86,16.08,15.79,15.81,36282,0
+NXDT_A.US,D,20230127,000000,15.85,16,15.85,15.97,19457,0
+NXDT_A.US,D,20230130,000000,15.93,16,15.85,15.9,5369,0
+NXDT_A.US,D,20230131,000000,16.05,16.25,16.05,16.24,17491,0
+NXDT_A.US,D,20230201,000000,16.2,16.32,16.05,16.15,10784,0
+NXDT_A.US,D,20230202,000000,16.15,17.08,16.06,17.08,59760,0
+NXDT_A.US,D,20230203,000000,16.37,16.46,16.22,16.34,15513,0
+NXDT_A.US,D,20230206,000000,16.3134,16.3134,16,16.0931,14831,0
+NXDT_A.US,D,20230207,000000,16.18,16.18,15.99,16.09,11693,0
+NXDT_A.US,D,20230208,000000,16,16.15,15.91,16.08,5582,0
+NXDT_A.US,D,20230209,000000,16.06,16.1,15.82,15.94,10560,0
+NXDT_A.US,D,20230210,000000,15.899,15.92,15.899,15.92,697,0
+NXDT_A.US,D,20230213,000000,15.98,16,15.97,16,4238,0
+NXDT_A.US,D,20230214,000000,15.96,16.14,15.9,16.12,6653,0
+NXDT_A.US,D,20230215,000000,16.1,16.18,15.99,16.09,9998,0
+NXDT_A.US,D,20230216,000000,15.9,16.08,15.82,15.8899,15306,0
+NXDT_A.US,D,20230217,000000,15.88,16.09,15.81,16.07,16806,0
+NXDT_A.US,D,20230221,000000,16.05,16.05,15.77,15.77,7817,0
+NXDT_A.US,D,20230222,000000,15.78,15.89,15.77,15.82,6745,0
+NXDT_A.US,D,20230223,000000,15.81,15.81,15.55,15.68,23065,0
+NXDT_A.US,D,20230224,000000,15.84,15.87,15.82,15.865,1622,0
+NXDT_A.US,D,20230227,000000,15.865,15.9738,15.8,15.905,8433,0
+NXDT_A.US,D,20230228,000000,15.95,16.72,15.9,16.4,37317,0
+NXDT_A.US,D,20230301,000000,16.25,16.25,16.05,16.05,4406,0
+NXDT_A.US,D,20230302,000000,16.02,16.05,15.98,16.025,6202,0
+NXDT_A.US,D,20230303,000000,15.94,16.2,15.94,16.085,4319,0
+NXDT_A.US,D,20230306,000000,16.03,16.12,15.93,16.0364,6413,0
+NXDT_A.US,D,20230307,000000,16.02,16.06,15.85,15.95,14519,0
+NXDT_A.US,D,20230308,000000,15.72,15.93,15.72,15.86,7172,0
+NXDT_A.US,D,20230309,000000,15.7101,15.9792,15.51,15.74,81915,0
+NXDT_A.US,D,20230310,000000,15.53,15.7033,15.46,15.53,11204,0
+NXDT_A.US,D,20230313,000000,15.52,15.52,15.25,15.43,14758,0
+NXDT_A.US,D,20230314,000000,15.5,15.8559,15.46,15.68,11209,0
+NXDT_A.US,D,20230315,000000,15.545,15.6347,15.4194,15.47,3235,0
+NXDT_A.US,D,20230316,000000,15.37,15.4,15.25,15.33,15495,0
+NXDT_A.US,D,20230317,000000,15.23,15.275,14.91,15.22,11217,0
+NXDT_A.US,D,20230320,000000,15.06,15.71,15,15.47,26444,0
+NXDT_A.US,D,20230321,000000,15.8225,15.8225,15.35,15.45,6510,0
+NXDT_A.US,D,20230322,000000,15.48,15.6,15.36,15.38,6536,0
+NXDT_A.US,D,20230323,000000,15.1649,15.29,15.01,15.29,5183,0
+NXDT_A.US,D,20230324,000000,15.2,15.2,14.5855,14.94,16414,0
+NXDT_A.US,D,20230327,000000,14.74,15.25,14.64,15.25,9798,0
+NXDT_A.US,D,20230328,000000,15.2552,15.2552,14.7539,14.85,10216,0
+NXDT_A.US,D,20230329,000000,14.85,14.91,14.65,14.85,9510,0
+NXDT_A.US,D,20230330,000000,14.86,15.07,14.71,15.06,5900,0
+NXDT_A.US,D,20230331,000000,15.2,16.46,15,15.87,75178,0
+NXDT_A.US,D,20230403,000000,15.77,15.84,15.515,15.71,5733,0
+NXDT_A.US,D,20230404,000000,15.79,15.975,15.78,15.97,2333,0
+NXDT_A.US,D,20230405,000000,15.83,16,15.45,15.6025,10694,0
+NXDT_A.US,D,20230406,000000,15.7,16,15.53,16,2157,0
+NXDT_A.US,D,20230410,000000,15.745,15.745,15.48,15.6774,5701,0
+NXDT_A.US,D,20230411,000000,15.7215,15.7215,15.7215,15.7215,302,0
+NXDT_A.US,D,20230412,000000,15.7255,15.8815,15.7255,15.85,2280,0
+NXDT_A.US,D,20230413,000000,15.85,15.94,15.73,15.8717,3219,0
+NXDT_A.US,D,20230414,000000,15.74,15.74,15.41,15.41,556,0
+NXDT_A.US,D,20230417,000000,15.5703,15.73,15.35,15.35,6898,0
+NXDT_A.US,D,20230418,000000,15.42,15.42,15.42,15.42,278,0
+NXDT_A.US,D,20230419,000000,15.48,15.8899,15.44,15.8899,3568,0
+NXDT_A.US,D,20230420,000000,15.6001,15.87,15.46,15.6632,3870,0
+NXDT_A.US,D,20230421,000000,15.6702,15.89,15.67,15.865,6209,0
+NXDT_A.US,D,20230424,000000,15.75,15.88,15.75,15.88,3086,0
+NXDT_A.US,D,20230425,000000,15.88,15.88,15.68,15.68,2624,0
+NXDT_A.US,D,20230426,000000,15.9597,15.9597,15.7978,15.7978,1425,0
+NXDT_A.US,D,20230427,000000,15.75,15.96,15.75,15.8,1673,0
+NXDT_A.US,D,20230428,000000,15.905,16,15.665,16,9198,0
+NXDT_A.US,D,20230501,000000,15.99,16.1,15.5,15.52,10504,0
+NXDT_A.US,D,20230502,000000,15.88,15.94,14.6499,14.92,12306,0
+NXDT_A.US,D,20230503,000000,15.0733,15.16,14.99,15.0785,3564,0
+NXDT_A.US,D,20230504,000000,14.65,14.87,14.6102,14.85,4117,0
+NXDT_A.US,D,20230505,000000,15.055,15.25,14.6101,15.25,4481,0
+NXDT_A.US,D,20230508,000000,14.6738,15.05,14.6738,14.89,4734,0
+NXDT_A.US,D,20230509,000000,14.9,15.09,14.85,15.09,2552,0
+NXDT_A.US,D,20230510,000000,14.91,14.91,14.9,14.9,564,0
+NXDT_A.US,D,20230511,000000,15.0838,15.0838,15.05,15.05,592,0
+NXDT_A.US,D,20230512,000000,14.95,14.99,14.9,14.99,1643,0
+NXDT_A.US,D,20230515,000000,14.9761,15.15,14.9,15.15,12659,0
+NXDT_A.US,D,20230516,000000,14.9,15.2,14.9,15.1001,1831,0
+NXDT_A.US,D,20230517,000000,15.17,15.4,15.1,15.4,1751,0
+NXDT_A.US,D,20230518,000000,15.11,15.26,15.1,15.25,3357,0
+NXDT_A.US,D,20230519,000000,15.39,15.65,15.25,15.2538,2074,0
+NXDT_A.US,D,20230522,000000,15.1343,15.3,15.1343,15.27,2278,0
+NXDT_A.US,D,20230523,000000,15.25,15.3905,15.25,15.25,2142,0
+NXDT_A.US,D,20230524,000000,15.03,15.35,15.03,15.2573,6571,0
+NXDT_A.US,D,20230525,000000,15.66,15.66,15.02,15.4,5641,0
+NXDT_A.US,D,20230526,000000,15.32,15.55,15.22,15.3165,2549,0
+NXDT_A.US,D,20230530,000000,15.15,15.5,14.95,15.3501,3943,0
+NXDT_A.US,D,20230531,000000,15,16.4,14.99,16.4,47519,0
+NXDT_A.US,D,20230601,000000,15.55,15.95,15.55,15.8325,13499,0
+NXDT_A.US,D,20230602,000000,16.35,16.35,15.8,15.94,2491,0
+NXDT_A.US,D,20230605,000000,15.72,15.77,15.35,15.35,6956,0
+NXDT_A.US,D,20230606,000000,15.6389,15.78,15.42,15.42,5964,0
+NXDT_A.US,D,20230607,000000,15.92,15.92,15.42,15.77,13211,0
+NXDT_A.US,D,20230608,000000,15.7,16.1,15.7,15.8802,2564,0
+NXDT_A.US,D,20230609,000000,15.8999,15.9,15.585,15.75,2477,0
+NXDT_A.US,D,20230612,000000,15.5082,16.26,15.5082,16.2,4144,0
+NXDT_A.US,D,20230613,000000,16.01,16.28,15.8,16.28,7069,0
+NXDT_A.US,D,20230614,000000,16.1753,16.1753,15.95,16.0033,1405,0
+NXDT_A.US,D,20230615,000000,16.0499,16.16,16,16,3998,0
+NXDT_A.US,D,20230616,000000,15.9735,16,15.88,15.9499,1650,0
+NXDT_A.US,D,20230620,000000,15.87,15.9497,15.85,15.86,5763,0
+NXDT_A.US,D,20230621,000000,15.95,16,15.85,16,2561,0
+NXDT_A.US,D,20230622,000000,16,16,14.9,15.41,5648,0
+NXDT_A.US,D,20230623,000000,15.25,15.56,15.25,15.4,1216,0
+NXDT_A.US,D,20230626,000000,15.55,15.72,15.18,15.38,13985,0
+NXDT_A.US,D,20230627,000000,15.51,15.52,15.375,15.375,3989,0
+NXDT_A.US,D,20230628,000000,15.5,15.56,15.27,15.56,5372,0
+NXDT_A.US,D,20230629,000000,15.85,15.85,15.44,15.6,6791,0
+NXDT_A.US,D,20230630,000000,15.6,16,15.4895,16,15940,0
+NXDT_A.US,D,20230703,000000,15.96,15.96,15.6,15.95,3389,0
+NXDT_A.US,D,20230705,000000,15.99,16.1,15.64,15.6855,8037,0
+NXDT_A.US,D,20230706,000000,15.68,15.68,15.59,15.63,851,0
+NXDT_A.US,D,20230707,000000,15.75,15.79,15.44,15.48,9955,0
+NXDT_A.US,D,20230710,000000,15.57,15.71,15.43,15.45,2411,0
+NXDT_A.US,D,20230711,000000,15.43,15.5,15.42,15.5,2868,0
+NXDT_A.US,D,20230712,000000,15.33,15.5522,15.33,15.5522,3270,0
+NXDT_A.US,D,20230713,000000,15.38,15.61,15.3,15.38,9313,0
+NXDT_A.US,D,20230714,000000,15.61,15.61,15.45,15.45,906,0
+NXDT_A.US,D,20230717,000000,15.33,15.66,15.18,15.35,6141,0
+NXDT_A.US,D,20230718,000000,15.425,15.6188,15.4,15.4,9599,0
+NXDT_A.US,D,20230719,000000,15.5,15.86,15.475,15.7,9369,0
+NXDT_A.US,D,20230720,000000,15.4,15.92,15.4,15.845,2574,0
+NXDT_A.US,D,20230721,000000,16.0142,16.2046,15.86,15.8994,4243,0
+NXDT_A.US,D,20230724,000000,16.17,16.17,15.755,15.755,1109,0
+NXDT_A.US,D,20230725,000000,15.8,16.03,15.56,15.56,3488,0
+NXDT_A.US,D,20230726,000000,16,16.1,15.99,16.03,4759,0
+NXDT_A.US,D,20230727,000000,15.9045,15.9045,15.72,15.78,1808,0
+NXDT_A.US,D,20230728,000000,15.7455,15.9,15.7455,15.9,3625,0
+NXDT_A.US,D,20230731,000000,15.9,15.9727,15.9,15.9727,1760,0
+NXDT_A.US,D,20230801,000000,16.09,16.09,16,16,1479,0
+NXDT_A.US,D,20230802,000000,15.9,15.901,15.8482,15.9001,1951,0
+NXDT_A.US,D,20230803,000000,15.99,15.99,15.99,15.99,541,0
+NXDT_A.US,D,20230804,000000,15.67,15.805,15.67,15.805,691,0
+NXDT_A.US,D,20230808,000000,15.84,16,15.3,15.51,13215,0
+NXDT_A.US,D,20230809,000000,15.5,15.615,15.34,15.34,3435,0
+NXDT_A.US,D,20230810,000000,15.3585,15.76,15.3585,15.73,5192,0
+NXDT_A.US,D,20230811,000000,15.4,15.6,15.4,15.5,2515,0
+NXDT_A.US,D,20230815,000000,15.5,15.5,15.31,15.31,2712,0
+NXDT_A.US,D,20230816,000000,15.22,15.47,15.21,15.3,4130,0
+NXDT_A.US,D,20230817,000000,15.29,15.3,14.82,15.1,12213,0
+NXDT_A.US,D,20230818,000000,15.1408,15.1779,15,15.1779,2386,0
+NXDT_A.US,D,20230821,000000,15.054,15.1,14.95,14.95,9534,0
+NXDT_A.US,D,20230822,000000,14.95,15.1206,14.95,14.97,3527,0
+NXDT_A.US,D,20230823,000000,15.19,15.19,15.02,15.1799,9398,0
+NXDT_A.US,D,20230824,000000,15.13,15.46,15.13,15.3,10707,0
+NXDT_A.US,D,20230825,000000,15.51,15.55,15.2286,15.2286,1971,0
+NXDT_A.US,D,20230828,000000,15.42,15.42,15.1534,15.1534,1447,0
+NXDT_A.US,D,20230829,000000,15.1,15.35,15.1,15.25,2060,0
+NXDT_A.US,D,20230831,000000,15.14,15.53,15.14,15.53,22934,0
+NXDT_A.US,D,20230901,000000,15.3,15.32,15.21,15.21,3530,0
+NXDT_A.US,D,20230905,000000,15.7,15.7,15.1,15.292,12630,0
+NXDT_A.US,D,20230906,000000,15.6499,15.6499,15.17,15.19,1937,0
+NXDT_A.US,D,20230907,000000,15.4,15.4,15.01,15.01,9160,0
+NXDT_A.US,D,20230908,000000,15.0001,15.1369,15.0001,15.01,5629,0
+NXDT_A.US,D,20230911,000000,15.09,15.21,15.09,15.14,4330,0
+NXDT_A.US,D,20230912,000000,15.15,15.15,15.01,15.1,4062,0
+NXDT_A.US,D,20230913,000000,15.0221,15.15,15.02,15.0975,2398,0
+NXDT_A.US,D,20230914,000000,15.15,15.18,15.1,15.1415,2192,0
+NXDT_A.US,D,20230915,000000,15.47,15.47,15.15,15.2158,4353,0
+NXDT_A.US,D,20230918,000000,15.31,15.325,15.31,15.325,605,0
+NXDT_A.US,D,20230919,000000,15.21,15.3,15.2,15.28,3770,0
+NXDT_A.US,D,20230920,000000,15.235,15.35,15.2,15.23,6606,0
+NXDT_A.US,D,20230921,000000,15.2,15.3608,15.05,15.09,12778,0
+NXDT_A.US,D,20230922,000000,14.67,14.6719,14.45,14.6719,4082,0
+NXDT_A.US,D,20230925,000000,14.26,14.4687,14.26,14.4687,1022,0
+NXDT_A.US,D,20230926,000000,14.3994,14.6,14.3994,14.58,8009,0
+NXDT_A.US,D,20230927,000000,14.4,14.45,14.27,14.27,1655,0
+NXDT_A.US,D,20230928,000000,14.61,14.61,14.46,14.46,2112,0
+NXDT_A.US,D,20230929,000000,14.4,14.5782,14.32,14.36,4763,0
+NXDT_A.US,D,20231002,000000,14.3069,14.4,14.1,14.29,3864,0
+NXDT_A.US,D,20231003,000000,14.33,14.33,14.06,14.192,5689,0
+NXDT_A.US,D,20231004,000000,14.18,14.3,14.18,14.3,2035,0
+NXDT_A.US,D,20231005,000000,14.25,14.2906,14.2,14.2,5286,0
+NXDT_A.US,D,20231006,000000,14.21,14.21,14.2,14.21,1009,0
+NXDT_A.US,D,20231009,000000,14.25,14.41,14.21,14.3292,4471,0
+NXDT_A.US,D,20231010,000000,14.58,14.58,14.58,14.58,161,0
+NXDT_A.US,D,20231011,000000,14.58,14.58,14.4,14.4,232,0
+NXDT_A.US,D,20231012,000000,14.56,14.56,14.56,14.56,140,0
+NXDT_A.US,D,20231013,000000,14.6338,14.6338,14.4782,14.4782,473,0
+NXDT_A.US,D,20231016,000000,14.2901,14.4632,14.29,14.4632,2052,0
+NXDT_A.US,D,20231017,000000,14.29,14.3701,14.28,14.35,1896,0
+NXDT_A.US,D,20231018,000000,14.5,14.54,14.42,14.52,1371,0
+NXDT_A.US,D,20231019,000000,14.5,14.543,14.4,14.4,6646,0
+NXDT_A.US,D,20231020,000000,14.3,14.62,14.3,14.45,4520,0
+NXDT_A.US,D,20231023,000000,14.2421,14.26,14.05,14.2,8428,0
+NXDT_A.US,D,20231024,000000,14.25,14.2837,14.0711,14.0711,9212,0
+NXDT_A.US,D,20231025,000000,14.38,14.46,14.25,14.25,11376,0
+NXDT_A.US,D,20231026,000000,14.12,14.25,14.02,14.02,1838,0
+NXDT_A.US,D,20231027,000000,14.05,14.11,14.05,14.11,1735,0
+NXDT_A.US,D,20231030,000000,14.0301,14.17,13.95,14,12194,0
+NXDT_A.US,D,20231031,000000,14.15,14.64,14,14.64,15328,0
+NXDT_A.US,D,20231101,000000,14.64,14.64,14.21,14.32,9650,0
+NXDT_A.US,D,20231102,000000,14.59,14.59,14.16,14.16,9157,0
+NXDT_A.US,D,20231103,000000,14.18,14.3874,14.17,14.2606,2968,0
+NXDT_A.US,D,20231106,000000,14.31,14.936,14.3,14.85,15698,0
+NXDT_A.US,D,20231107,000000,14.66,14.96,14.66,14.96,642,0
+NXDT_A.US,D,20231108,000000,14.9599,14.9903,14.72,14.9903,9336,0
+NXDT_A.US,D,20231109,000000,15.16,15.16,14.96,15.11,2637,0
+NXDT_A.US,D,20231110,000000,15.1,15.1,14.98,15.0637,4902,0
+NXDT_A.US,D,20231113,000000,14.9949,15.05,14.9476,15.05,5454,0
+NXDT_A.US,D,20231114,000000,15.05,15.05,15.04,15.04,1236,0
+NXDT_A.US,D,20231115,000000,15,15.7,15,15.6,26419,0
+NXDT_A.US,D,20231116,000000,15.6003,15.6003,15.6002,15.6002,952,0
+NXDT_A.US,D,20231117,000000,15.7,15.7,15.49,15.49,3596,0
+NXDT_A.US,D,20231120,000000,15.1305,15.48,15.11,15.27,4650,0
+NXDT_A.US,D,20231121,000000,15.12,15.51,15.12,15.285,4247,0
+NXDT_A.US,D,20231122,000000,15.53,15.54,15.12,15.16,3495,0
+NXDT_A.US,D,20231124,000000,15.25,15.3,15.1161,15.1161,1351,0
+NXDT_A.US,D,20231127,000000,15.15,15.45,15,15,5025,0
+NXDT_A.US,D,20231128,000000,15.0999,15.1067,15,15.1067,2924,0
+NXDT_A.US,D,20231129,000000,15.01,15.24,15.0005,15.0451,2976,0
+NXDT_A.US,D,20231130,000000,15.04,15.9023,15.04,15.9023,9020,0
+NXDT_A.US,D,20231201,000000,15.7,15.7,15.1201,15.25,7639,0
+NXDT_A.US,D,20231204,000000,15.2,15.3401,15.2,15.2899,3769,0
+NXDT_A.US,D,20231205,000000,15.3,15.4002,15.25,15.4001,6222,0
+NXDT_A.US,D,20231206,000000,15.58,15.6,15.5,15.5,1718,0
+NXDT_A.US,D,20231207,000000,15.5,15.5,15.5,15.5,183,0
+NXDT_A.US,D,20231208,000000,15.33,15.4202,15.33,15.41,31300,0
+NXDT_A.US,D,20231211,000000,15.3,15.5,15.3,15.5,3848,0
+NXDT_A.US,D,20231212,000000,15.21,15.4,15.21,15.4,7914,0
+NXDT_A.US,D,20231213,000000,15.4,15.64,15.4,15.534,2361,0
+NXDT_A.US,D,20231214,000000,15.36,15.5,15.34,15.5,4501,0
+NXDT_A.US,D,20231215,000000,15.6999,15.6999,15.2217,15.2217,5804,0
+NXDT_A.US,D,20231218,000000,15.3321,15.4073,15.31,15.31,1356,0
+NXDT_A.US,D,20231219,000000,15.3,15.39,15.2777,15.32,3666,0
+NXDT_A.US,D,20231220,000000,15.33,15.42,15.26,15.35,7189,0
+NXDT_A.US,D,20231221,000000,15.14,15.2899,15.1,15.28,9191,0
+NXDT_A.US,D,20231222,000000,15.3316,15.4,15.3,15.36,3587,0
+NXDT_A.US,D,20231226,000000,15.3,15.3,15.07,15.13,6586,0
+NXDT_A.US,D,20231227,000000,15.3327,15.3327,15.1,15.17,13624,0
+NXDT_A.US,D,20231228,000000,15.17,15.17,15.1,15.15,13368,0
+NXDT_A.US,D,20231229,000000,15.16,15.22,15.1,15.1,7805,0
+NXDT_A.US,D,20240102,000000,15.1,15.2999,15.1,15.221,7073,0
+NXDT_A.US,D,20240103,000000,15.25,15.25,15.1963,15.2144,3584,0
+NXDT_A.US,D,20240104,000000,15.14,15.2999,15.12,15.2,1663,0
+NXDT_A.US,D,20240105,000000,15.15,15.155,15.05,15.05,2965,0
+NXDT_A.US,D,20240108,000000,15.07,15.27,15.07,15.16,5811,0
+NXDT_A.US,D,20240109,000000,15.24,15.2498,15.12,15.13,1651,0
+NXDT_A.US,D,20240110,000000,15.13,15.2778,15.12,15.12,1703,0
+NXDT_A.US,D,20240111,000000,15.11,15.2669,15,15.06,7527,0
+NXDT_A.US,D,20240112,000000,14.95,15.2434,14.95,15.09,8482,0
+NXDT_A.US,D,20240116,000000,15.17,15.19,15.14,15.1899,4510,0
+NXDT_A.US,D,20240117,000000,15.1118,15.1118,14.98,15.01,2417,0
+NXDT_A.US,D,20240118,000000,15.1,15.2,15.1,15.2,12870,0
+NXDT_A.US,D,20240119,000000,15.195,15.195,15.195,15.195,1167,0
+NXDT_A.US,D,20240122,000000,15.1394,15.1394,15.1394,15.1394,380,0
+NXDT_A.US,D,20240123,000000,15.2497,15.25,15.18,15.18,1786,0
+NXDT_A.US,D,20240124,000000,15.2291,15.2291,15.12,15.12,1865,0
+NXDT_A.US,D,20240125,000000,15.23,15.25,15.12,15.12,8117,0
+NXDT_A.US,D,20240126,000000,15.1797,15.1797,15.08,15.08,744,0
+NXDT_A.US,D,20240129,000000,15.12,15.33,15.101,15.3,4783,0
+NXDT_A.US,D,20240130,000000,15.31,15.4776,15.08,15.19,5670,0
+NXDT_A.US,D,20240131,000000,15.14,15.47,15.0801,15.45,15493,0
+NXDT_A.US,D,20240201,000000,15.24,15.3175,15.18,15.3175,4286,0
+NXDT_A.US,D,20240202,000000,15.4577,15.4577,15.0868,15.0868,29523,0
+NXDT_A.US,D,20240206,000000,15.1088,15.1391,15.08,15.1391,1979,0
+NXDT_A.US,D,20240207,000000,15.05,15.75,15.05,15.4,6106,0
+NXDT_A.US,D,20240208,000000,15.22,15.3601,15.2,15.3601,869,0
+NXDT_A.US,D,20240209,000000,15.14,15.85,15.1,15.71,12644,0
+NXDT_A.US,D,20240212,000000,15.28,15.49,15.28,15.29,1134,0
+NXDT_A.US,D,20240213,000000,15.29,15.44,15.02,15.1,4733,0
+NXDT_A.US,D,20240214,000000,15.0596,15.78,15.0596,15.6698,13049,0
+NXDT_A.US,D,20240215,000000,15.4104,15.61,15.35,15.61,2815,0
+NXDT_A.US,D,20240220,000000,15.5573,15.5573,15.5573,15.5573,207,0
+NXDT_A.US,D,20240221,000000,15.68,15.7,15.57,15.7,3292,0
+NXDT_A.US,D,20240222,000000,15.65,15.67,15.65,15.67,921,0
+NXDT_A.US,D,20240223,000000,15.67,15.79,15.6,15.79,4134,0
+NXDT_A.US,D,20240226,000000,15.79,15.79,15.65,15.6729,4600,0
+NXDT_A.US,D,20240227,000000,15.6752,15.74,15.05,15.28,13903,0
+NXDT_A.US,D,20240228,000000,15.28,15.44,15.28,15.44,384,0
+NXDT_A.US,D,20240229,000000,15.325,15.4999,15.275,15.3,6488,0
+NXDT_A.US,D,20240301,000000,15.26,15.3751,15.2,15.3751,2577,0
+NXDT_A.US,D,20240304,000000,15.3,15.5,15.25,15.3,5384,0
+NXDT_A.US,D,20240305,000000,15.5462,15.6,15.3891,15.4,4031,0
+NXDT_A.US,D,20240306,000000,15.47,15.5,15.47,15.5,2415,0
+NXDT_A.US,D,20240307,000000,15.3921,15.6,15.2201,15.6,4358,0
+NXDT_A.US,D,20240308,000000,15.3142,15.5,15.3142,15.5,557,0
+NXDT_A.US,D,20240311,000000,15.345,15.6861,15.3287,15.49,8204,0
+NXDT_A.US,D,20240312,000000,15.6074,15.61,15.33,15.465,1776,0
+NXDT_A.US,D,20240313,000000,15.6,15.7,15.5336,15.68,4736,0
+NXDT_A.US,D,20240314,000000,15.57,15.57,15.57,15.57,104,0
+NXDT_A.US,D,20240315,000000,15.4857,15.52,15.45,15.45,3037,0
+NXDT_A.US,D,20240318,000000,15.45,16.14,15.45,16.01,38389,0
+NXDT_A.US,D,20240319,000000,16.0131,16.09,15.95,15.95,1163,0
+NXDT_A.US,D,20240320,000000,15.6841,15.902,15.6841,15.902,528,0
+NXDT_A.US,D,20240321,000000,15.99,16.2,15.8166,16.2,3785,0
+NXDT_A.US,D,20240322,000000,15.755,15.93,15.755,15.93,3059,0
+NXDT_A.US,D,20240325,000000,15.69,15.774,15.5,15.5,3143,0
+NXDT_A.US,D,20240326,000000,15.5,15.62,15.3186,15.6,5498,0
+NXDT_A.US,D,20240327,000000,15.64,15.65,15.64,15.65,263,0
+NXDT_A.US,D,20240328,000000,15.98,15.98,15.75,15.75,1665,0
+NXDT_A.US,D,20240401,000000,15.8,15.8,15.75,15.75,5091,0
+NXDT_A.US,D,20240402,000000,15.88,15.88,15.35,15.443,2956,0
+NXDT_A.US,D,20240403,000000,15.36,15.5475,15.33,15.5475,4241,0
+NXDT_A.US,D,20240404,000000,15.3956,15.45,15.3956,15.4,1218,0
+NXDT_A.US,D,20240405,000000,15.35,15.43,15.205,15.38,3809,0
+NXDT_A.US,D,20240408,000000,15.37,15.4219,15.36,15.3601,1726,0
+NXDT_A.US,D,20240409,000000,15.32,15.32,15.2,15.2,3399,0
+NXDT_A.US,D,20240410,000000,15.2901,15.4999,15.2699,15.2699,4524,0
+NXDT_A.US,D,20240411,000000,15.26,15.3089,15.26,15.3089,2091,0
+NXDT_A.US,D,20240412,000000,15.0501,15.24,15.0501,15.06,4138,0
+NXDT_A.US,D,20240415,000000,15.06,15.3,15.06,15.2002,6516,0
+NXDT_A.US,D,20240416,000000,15.15,15.33,15.15,15.33,7982,0
+NXDT_A.US,D,20240417,000000,15.31,15.33,15.3,15.33,3644,0
+NXDT_A.US,D,20240418,000000,15.4261,15.4261,15.34,15.34,1393,0
+NXDT_A.US,D,20240419,000000,15.25,15.25,15.25,15.25,1202,0
+NXDT_A.US,D,20240422,000000,15.27,15.27,15.25,15.25,1639,0
+NXDT_A.US,D,20240423,000000,15.167,15.235,15.05,15.235,1513,0
+NXDT_A.US,D,20240424,000000,15.0735,15.4602,15.06,15.25,3411,0
+NXDT_A.US,D,20240425,000000,15.34,15.39,15.0987,15.1599,9914,0
+NXDT_A.US,D,20240426,000000,15.275,15.68,15.275,15.4001,9131,0
+NXDT_A.US,D,20240429,000000,15.25,15.3,15.12,15.13,4787,0
+NXDT_A.US,D,20240430,000000,15.25,15.38,15.25,15.315,1043,0
+NXDT_A.US,D,20240501,000000,15.25,15.25,15.21,15.25,2321,0
+NXDT_A.US,D,20240502,000000,15.15,15.2,15.135,15.1999,4763,0
+NXDT_A.US,D,20240503,000000,15.2,15.24,15.0205,15.0205,5713,0
+NXDT_A.US,D,20240506,000000,15.11,15.22,15.11,15.12,7407,0
+NXDT_A.US,D,20240507,000000,15.12,15.2228,15.12,15.2228,452,0
+NXDT_A.US,D,20240508,000000,15.11,15.173,15.1,15.15,1034,0
+NXDT_A.US,D,20240509,000000,15.1,15.3,15.1,15.1928,5345,0
+NXDT_A.US,D,20240513,000000,15.2832,15.345,15.15,15.3078,3232,0
+NXDT_A.US,D,20240514,000000,15.32,15.32,15.12,15.15,4893,0
+NXDT_A.US,D,20240515,000000,15.11,15.24,15.11,15.24,2219,0
+NXDT_A.US,D,20240517,000000,15.05,15.1561,15.05,15.12,1030,0
+NXDT_A.US,D,20240520,000000,15.12,15.12,15.11,15.12,2292,0
+NXDT_A.US,D,20240521,000000,15.2632,15.2632,15.1393,15.15,7260,0
+NXDT_A.US,D,20240522,000000,15.23,15.2504,15.05,15.065,7754,0
+NXDT_A.US,D,20240523,000000,15.04,15.4268,15.04,15.0905,2570,0
+NXDT_A.US,D,20240524,000000,15.273,15.273,15.0584,15.0584,875,0
+NXDT_A.US,D,20240528,000000,15.21,15.21,15.08,15.08,989,0
+NXDT_A.US,D,20240529,000000,15.0616,15.08,14.92,14.95,9021,0
+NXDT_A.US,D,20240530,000000,15,15.1,14.87,15,8177,0
+NXDT_A.US,D,20240531,000000,14.89,15.13,14.89,15,6053,0
+NXDT_A.US,D,20240603,000000,15,15.25,14.95,15.11,3970,0
+NXDT_A.US,D,20240604,000000,15.07,15.17,15.07,15.16,951,0
+NXDT_A.US,D,20240605,000000,15.08,15.16,15.0001,15.12,2329,0
+NXDT_A.US,D,20240606,000000,14.96,15.0886,14.96,15.0499,1946,0
+NXDT_A.US,D,20240607,000000,14.94,15.09,14.94,15,3828,0
+NXDT_A.US,D,20240610,000000,14.94,14.9901,14.8501,14.8501,5770,0
+NXDT_A.US,D,20240611,000000,14.85,15.15,14.85,15.15,3262,0
+NXDT_A.US,D,20240612,000000,15.23,15.27,15.16,15.1689,2953,0
+NXDT_A.US,D,20240613,000000,15.27,15.27,15.15,15.15,3695,0
+NXDT_A.US,D,20240614,000000,15,15.0214,14.95,14.95,3337,0
+NXDT_A.US,D,20240617,000000,14.95,15.09,14.9,15.0533,3079,0
+NXDT_A.US,D,20240618,000000,15.075,15.0999,15.075,15.08,1965,0
+NXDT_A.US,D,20240620,000000,15.07,15.1966,15.0001,15.1869,2204,0
+NXDT_A.US,D,20240621,000000,15.08,15.19,14.9,15.19,4981,0
+NXDT_A.US,D,20240624,000000,14.66,14.805,14.04,14.2,28046,0
+NXDT_A.US,D,20240625,000000,14.31,14.31,14.06,14.27,23097,0
+NXDT_A.US,D,20240626,000000,14.2,14.2698,14.07,14.07,21677,0
+NXDT_A.US,D,20240627,000000,14.046,14.3,13.99,14.02,17748,0
+NXDT_A.US,D,20240628,000000,14.22,14.6501,14.0101,14.65,21926,0
+NXDT_A.US,D,20240701,000000,14.58,14.58,14.2717,14.47,2956,0
+NXDT_A.US,D,20240702,000000,14.46,14.5378,14.2431,14.3119,2564,0
+NXDT_A.US,D,20240703,000000,14.39,14.39,14.179,14.3899,1309,0
+NXDT_A.US,D,20240705,000000,14.22,14.2551,14,14,8885,0
+NXDT_A.US,D,20240708,000000,14.05,14.2499,14.04,14.04,9231,0
+NXDT_A.US,D,20240709,000000,14.11,14.12,13.51,13.81,19515,0
+NXDT_A.US,D,20240710,000000,13.84,13.958,13.7,13.7,5949,0
+NXDT_A.US,D,20240711,000000,13.83,14.07,13.8,14,6903,0
+NXDT_A.US,D,20240712,000000,13.93,14.2399,13.92,14.19,8449,0
+NXDT_A.US,D,20240715,000000,14.13,14.36,14.1166,14.3,6781,0
+NXDT_A.US,D,20240716,000000,14.345,14.345,14.2637,14.32,5789,0
+NXDT_A.US,D,20240717,000000,14.28,14.4,14.28,14.3451,4990,0
+NXDT_A.US,D,20240718,000000,14.3,14.335,14.0101,14.26,9242,0
+NXDT_A.US,D,20240719,000000,14.37,14.4,14.35,14.38,1831,0
+NXDT_A.US,D,20240722,000000,14.4,14.4,14.2213,14.4,4826,0
+NXDT_A.US,D,20240723,000000,14.385,14.57,14.385,14.41,10749,0
+NXDT_A.US,D,20240724,000000,14.5,14.5,14.5,14.5,2180,0
+NXDT_A.US,D,20240725,000000,14.3931,14.435,14.3931,14.435,1023,0
+NXDT_A.US,D,20240726,000000,14.42,14.55,14.42,14.54,1918,0
+NXDT_A.US,D,20240729,000000,14.53,14.67,14.53,14.55,7083,0
+NXDT_A.US,D,20240730,000000,14.27,14.3206,14.15,14.18,15905,0
+NXDT_A.US,D,20240731,000000,14.125,14.85,14.125,14.85,37589,0
+NXDT_A.US,D,20240801,000000,14.74,14.78,14.604,14.61,2775,0
+NXDT_A.US,D,20240802,000000,14.7999,14.87,14.695,14.78,17515,0
+NXDT_A.US,D,20240805,000000,14.89,14.89,14.5325,14.66,2372,0
+NXDT_A.US,D,20240806,000000,14.66,14.66,14.66,14.66,1999,0
+NXDT_A.US,D,20240807,000000,14.7984,14.7984,14.77,14.77,505,0
+NXDT_A.US,D,20240808,000000,14.77,14.77,14.77,14.77,1404,0
+NXDT_A.US,D,20240809,000000,14.92,14.92,14.75,14.75,973,0
+NXDT_A.US,D,20240812,000000,14.9242,15,14.74,14.74,2746,0
+NXDT_A.US,D,20240813,000000,14.56,14.9056,14.18,14.47,15498,0
+NXDT_A.US,D,20240814,000000,14.335,14.335,14.335,14.335,345,0
+NXDT_A.US,D,20240815,000000,14.3966,14.435,14.33,14.33,1146,0
+NXDT_A.US,D,20240816,000000,14.22,14.22,14.22,14.22,527,0
+NXDT_A.US,D,20240819,000000,14.25,14.5,14.25,14.5,2052,0
+NXDT_A.US,D,20240820,000000,14.3,14.41,14.3,14.365,3027,0
+NXDT_A.US,D,20240821,000000,14.4999,14.52,14.38,14.52,10483,0
+NXDT_A.US,D,20240822,000000,14.5,14.51,14.26,14.3201,11255,0
+NXDT_A.US,D,20240823,000000,14.4144,14.4144,14.4144,14.4144,315,0
+NXDT_A.US,D,20240826,000000,14.455,14.64,14.26,14.4603,5251,0
+NXDT_A.US,D,20240827,000000,14.33,14.6399,14.33,14.6399,1745,0
+NXDT_A.US,D,20240828,000000,14.46,14.64,14.2801,14.62,2788,0
+NXDT_A.US,D,20240829,000000,14.51,14.51,14.5,14.5,670,0
+NXDT_A.US,D,20240830,000000,14.4352,14.75,14.3101,14.74,3944,0
+NXDT_A.US,D,20240903,000000,14.75,14.75,14.5,14.5,1417,0
+NXDT_A.US,D,20240904,000000,14.65,14.65,14.425,14.57,4043,0
+NXDT_A.US,D,20240905,000000,14.435,14.5391,14.435,14.5391,1706,0
+NXDT_A.US,D,20240906,000000,14.41,14.69,14.41,14.6,3451,0
+NXDT_A.US,D,20240909,000000,14.685,14.94,14.47,14.51,3164,0
+NXDT_A.US,D,20240910,000000,14.61,14.72,14.49,14.625,4359,0
+NXDT_A.US,D,20240911,000000,14.65,14.9,14.65,14.86,1998,0
+NXDT_A.US,D,20240912,000000,14.72,14.9476,14.72,14.9476,820,0
+NXDT_A.US,D,20240913,000000,14.95,15.0499,14.9014,15,5462,0
+NXDT_A.US,D,20240916,000000,14.9,15.22,14.685,15.22,6277,0
+NXDT_A.US,D,20240917,000000,15.13,15.35,15.13,15.35,4635,0
+NXDT_A.US,D,20240918,000000,15.325,15.7482,15.26,15.59,8624,0
+NXDT_A.US,D,20240919,000000,15.73,15.74,15.4975,15.73,18947,0
+NXDT_A.US,D,20240920,000000,15.63,15.8,15.63,15.8,7278,0
+NXDT_A.US,D,20240923,000000,15.59,15.8951,15.43,15.43,2470,0
+NXDT_A.US,D,20240924,000000,15.62,15.64,15.4815,15.59,4459,0
+NXDT_A.US,D,20240925,000000,15.7575,15.7575,15.52,15.57,3662,0
+NXDT_A.US,D,20240927,000000,15.66,15.66,15.6,15.6,2551,0
+NXDT_A.US,D,20240930,000000,15.7177,15.7177,15.205,15.4646,1727,0
+NXDT_A.US,D,20241001,000000,15.46,15.46,15.01,15.32,4960,0
+NXDT_A.US,D,20241002,000000,15.2,15.39,15.0601,15.39,5822,0
+NXDT_A.US,D,20241003,000000,15.39,15.5,15.3179,15.48,5388,0
+NXDT_A.US,D,20241004,000000,15.6,15.6618,15.45,15.45,1695,0
+NXDT_A.US,D,20241007,000000,15.37,15.78,15.3522,15.5643,5990,0
+NXDT_A.US,D,20241008,000000,15.5726,15.65,15.06,15.28,3264,0
+NXDT_A.US,D,20241009,000000,15.435,15.5,15.3,15.41,861,0
+NXDT_A.US,D,20241010,000000,15.5,15.5,14.9644,15.3,6024,0
+NXDT_A.US,D,20241011,000000,15.4818,15.4827,15.35,15.35,3993,0
+NXDT_A.US,D,20241014,000000,15.41,15.48,15.41,15.4186,4993,0
+NXDT_A.US,D,20241015,000000,15.4865,15.4908,15.41,15.41,1848,0
+NXDT_A.US,D,20241016,000000,15.42,15.5,15.4,15.5,1641,0
+NXDT_A.US,D,20241017,000000,15.79,15.79,15.43,15.52,5695,0
+NXDT_A.US,D,20241018,000000,15.76,15.78,15.41,15.45,4950,0
+NXDT_A.US,D,20241021,000000,15.59,15.595,15.4,15.5,5419,0
+NXDT_A.US,D,20241022,000000,15.49,15.7261,15.49,15.5167,1592,0
+NXDT_A.US,D,20241023,000000,15.5448,15.61,15.5448,15.61,993,0
+NXDT_A.US,D,20241024,000000,15.4901,15.5999,15.4901,15.5999,4436,0
+NXDT_A.US,D,20241025,000000,15.6,15.6,15.56,15.56,4226,0
+NXDT_A.US,D,20241028,000000,15.6,15.6,15.56,15.56,5123,0
+NXDT_A.US,D,20241029,000000,15.55,15.72,15.55,15.6644,3244,0
+NXDT_A.US,D,20241030,000000,15.75,16.25,15.72,15.91,10676,0
+NXDT_A.US,D,20241031,000000,15.61,15.68,15.61,15.67,3071,0
+NXDT_A.US,D,20241101,000000,15.68,15.68,15.68,15.68,308,0
+NXDT_A.US,D,20241104,000000,15.6701,15.7301,15.6701,15.73,928,0
+NXDT_A.US,D,20241105,000000,15.73,15.98,15.72,15.9,8035,0
+NXDT_A.US,D,20241106,000000,15.77,15.77,15.68,15.7,2007,0
+NXDT_A.US,D,20241107,000000,15.81,15.92,15.7,15.92,6796,0
+NXDT_A.US,D,20241108,000000,15.98,16.11,15.98,16.1,3545,0
+NXDT_A.US,D,20241111,000000,15.83,16,15.83,16,679,0
+NXDT_A.US,D,20241112,000000,15.9544,15.9544,15.82,15.8325,2367,0
+NXDT_A.US,D,20241113,000000,15.8301,15.99,15.83,15.99,3583,0
+NXDT_A.US,D,20241114,000000,15.8906,15.9936,15.89,15.9301,7215,0
+NXDT_A.US,D,20241115,000000,15.9722,16.01,15.9722,15.99,1219,0
+NXDT_A.US,D,20241118,000000,16.0294,16.11,15.97,16.11,8668,0
+NXDT_A.US,D,20241119,000000,16.11,16.19,16.02,16.09,3942,0
+NXDT_A.US,D,20241120,000000,16.1151,16.18,16.08,16.11,9430,0
+NXDT_A.US,D,20241121,000000,16.12,16.18,16.11,16.1757,1792,0
+NXDT_A.US,D,20241122,000000,16.14,16.2,16.129,16.18,3434,0
+NXDT_A.US,D,20241125,000000,16.25,16.28,16.215,16.27,2678,0
+NXDT_A.US,D,20241126,000000,16.2527,16.29,16.15,16.1647,1228,0
+NXDT_A.US,D,20241127,000000,16.215,16.27,16.1501,16.27,2938,0
+NXDT_A.US,D,20241129,000000,16.3,16.3,16.2,16.2256,8037,0
+NXDT_A.US,D,20241202,000000,16.24,16.308,16.24,16.25,1784,0
+NXDT_A.US,D,20241203,000000,16.31,16.39,16.31,16.31,28459,0
+NXDT_A.US,D,20241205,000000,16.3505,16.3505,16.34,16.34,2009,0
+NXDT_A.US,D,20241206,000000,16.3987,16.3987,16.2711,16.2711,491,0
+NXDT_A.US,D,20241209,000000,16.27,16.43,16.21,16.21,4483,0
+NXDT_A.US,D,20241210,000000,16.4,16.42,16.12,16.26,4481,0
+NXDT_A.US,D,20241211,000000,16.2987,16.4066,16.2987,16.3998,2000,0
+NXDT_A.US,D,20241212,000000,16.11,16.3,16.1,16.1,2001,0
+NXDT_A.US,D,20241213,000000,16.3999,16.3999,16.078,16.2499,2137,0
+NXDT_A.US,D,20241216,000000,16.1401,16.27,16.1401,16.1519,3494,0
+NXDT_A.US,D,20241217,000000,16.1915,16.1915,16.17,16.17,868,0
+NXDT_A.US,D,20241218,000000,16.3724,16.3724,16.16,16.18,1388,0
+NXDT_A.US,D,20241219,000000,16.15,16.28,15.7509,15.7509,6848,0
+NXDT_A.US,D,20241220,000000,15.875,15.99,15.87,15.99,3173,0
+NXDT_A.US,D,20241223,000000,15.71,15.95,15.68,15.7,4267,0
+NXDT_A.US,D,20241224,000000,15.914,15.94,15.7014,15.9372,5220,0
+NXDT_A.US,D,20241226,000000,15.97,15.97,15.7,15.72,1896,0
+NXDT_A.US,D,20241227,000000,16,16,15.7,15.73,2961,0
+NXDT_A.US,D,20241230,000000,15.9109,15.9315,15.8,15.92,3848,0
+NXDT_A.US,D,20241231,000000,15.73,16.39,14.83,16.39,38973,0
+NXDT_A.US,D,20250102,000000,16.34,16.35,15.8,16.14,3219,0
+NXDT_A.US,D,20250103,000000,15.86,15.86,15.4801,15.4801,584,0
+NXDT_A.US,D,20250106,000000,15.7203,15.725,15.7,15.7,1790,0
+NXDT_A.US,D,20250107,000000,15.78,15.8,15.6,15.8,2109,0
+NXDT_A.US,D,20250108,000000,15.55,15.83,15.55,15.83,816,0
+NXDT_A.US,D,20250110,000000,15.65,16.1,15.65,15.65,2840,0
+NXDT_A.US,D,20250113,000000,15.27,15.27,15.27,15.27,269,0
+NXDT_A.US,D,20250114,000000,15.585,15.67,15.2513,15.49,14953,0
+NXDT_A.US,D,20250115,000000,16.0999,16.0999,15.1786,15.3002,3387,0
+NXDT_A.US,D,20250116,000000,15.5625,15.5625,15.3,15.32,666,0
+NXDT_A.US,D,20250117,000000,15.55,15.71,15.55,15.6245,1947,0
+NXDT_A.US,D,20250121,000000,15.705,15.72,15.63,15.665,2578,0
+NXDT_A.US,D,20250122,000000,15.78,15.78,15.175,15.175,3650,0
+NXDT_A.US,D,20250123,000000,15.7,15.7,15.57,15.7,1230,0
+NXDT_A.US,D,20250124,000000,15.82,16,15.82,16,4016,0
+NXDT_A.US,D,20250127,000000,15.84,15.84,15.84,15.84,182,0
+NXDT_A.US,D,20250128,000000,15.975,16,15.2201,15.55,5291,0
+NXDT_A.US,D,20250129,000000,15.34,15.62,15.34,15.62,566,0
+NXDT_A.US,D,20250130,000000,15.62,15.62,15.45,15.53,5928,0
+NXDT_A.US,D,20250131,000000,15.6,16.23,15.425,16.23,18628,0
+NXDT_A.US,D,20250203,000000,15.85,15.85,15.75,15.75,3024,0
+NXDT_A.US,D,20250204,000000,15.7,15.75,15.65,15.75,3682,0
+NXDT_A.US,D,20250205,000000,15.76,15.98,15.76,15.95,1012,0
+NXDT_A.US,D,20250206,000000,15.748,16.05,15.748,16.05,4697,0
+NXDT_A.US,D,20250207,000000,16.01,16.15,15.806,15.806,6764,0
+NXDT_A.US,D,20250210,000000,15.88,16.14,15.5,15.9,2685,0
+NXDT_A.US,D,20250211,000000,15.4206,15.82,15.4206,15.7544,9975,0
+NXDT_A.US,D,20250212,000000,15.62,15.7264,15.62,15.7264,980,0
+NXDT_A.US,D,20250213,000000,15.57,15.7,15.5,15.7,1322,0
+NXDT_A.US,D,20250214,000000,15.4535,15.8,15.45,15.6,6980,0
+NXDT_A.US,D,20250218,000000,15.61,15.7999,15.46,15.615,2844,0
+NXDT_A.US,D,20250219,000000,15.533,15.65,15.533,15.533,1394,0
+NXDT_A.US,D,20250220,000000,15.65,15.67,15.65,15.65,1244,0
+NXDT_A.US,D,20250221,000000,15.69,15.78,15.44,15.75,1967,0
+NXDT_A.US,D,20250224,000000,15.8,15.8,15.43,15.47,2636,0
+NXDT_A.US,D,20250225,000000,15.42,15.6104,15.42,15.56,1339,0
+NXDT_A.US,D,20250226,000000,15.42,15.5424,15.42,15.5424,570,0
+NXDT_A.US,D,20250227,000000,15.4719,15.53,15.46,15.5,1536,0
+NXDT_A.US,D,20250228,000000,15.42,16.09,15.42,16.09,11619,0
+NXDT_A.US,D,20250303,000000,15.47,15.7171,15.47,15.7171,1157,0
+NXDT_A.US,D,20250304,000000,15.9,15.9,15.64,15.64,1685,0
+NXDT_A.US,D,20250305,000000,15.7,15.855,15.65,15.6601,3645,0
+NXDT_A.US,D,20250306,000000,15.862,15.862,15.42,15.57,2773,0
+NXDT_A.US,D,20250307,000000,15.4738,15.4738,15.4738,15.4738,104,0
+NXDT_A.US,D,20250310,000000,15.46,15.5,15.42,15.42,4476,0
+NXDT_A.US,D,20250311,000000,15.42,15.42,15.4,15.4,1238,0
+NXDT_A.US,D,20250312,000000,15.4,15.4384,15.4,15.4,1418,0
+NXDT_A.US,D,20250313,000000,15.5,15.5,15.39,15.4,10750,0
+NXDT_A.US,D,20250314,000000,15.25,15.4638,15.2,15.4638,1082,0
+NXDT_A.US,D,20250317,000000,15.26,15.26,14.53,14.53,12174,0
+NXDT_A.US,D,20250318,000000,15.015,15.015,14.54,14.5501,2664,0
+NXDT_A.US,D,20250319,000000,14.85,15.2,14.57,14.9,2538,0
+NXDT_A.US,D,20250320,000000,15.01,15.3111,15.01,15.01,3938,0
+NXDT_A.US,D,20250321,000000,15.01,15.03,14.57,14.69,47157,0
+NXDT_A.US,D,20250324,000000,14.844,14.91,14.82,14.82,2847,0
+NXDT_A.US,D,20250325,000000,15.3616,15.3616,14.93,15.0255,3571,0
+NXDT_A.US,D,20250326,000000,14.95,15.03,14.4,15.03,6318,0
+NXDT_A.US,D,20250328,000000,15.3,15.3,14.75,14.75,3401,0
+NXDT_A.US,D,20250331,000000,15.2562,15.4,14.58,15.4,6895,0
+NXDT_A.US,D,20250401,000000,14.7593,15.49,14.7593,15.1,5645,0
+NXDT_A.US,D,20250402,000000,15.2851,15.2851,14.95,15,1075,0
+NXDT_A.US,D,20250403,000000,14.69,14.82,14.29,14.63,4966,0
+NXDT_A.US,D,20250404,000000,14.5408,14.5408,14.2723,14.3115,3668,0
+NXDT_A.US,D,20250407,000000,14.21,14.6868,13.59,13.85,3538,0
+NXDT_A.US,D,20250408,000000,14.4149,14.5,14,14.11,3434,0
+NXDT_A.US,D,20250409,000000,13.43,14.22,13.43,14.19,952,0
+NXDT_A.US,D,20250410,000000,13.6789,14.245,13.6789,14.005,3645,0
+NXDT_A.US,D,20250411,000000,14.853,14.853,13.6,13.925,1273,0
+NXDT_A.US,D,20250414,000000,13.9,14.535,13.72,14,3091,0
+NXDT_A.US,D,20250415,000000,13.94,13.99,13.9,13.9001,2004,0
+NXDT_A.US,D,20250416,000000,13.9,13.9,13.9,13.9,513,0
+NXDT_A.US,D,20250417,000000,13.94,14.49,13.43,13.51,7534,0
+NXDT_A.US,D,20250421,000000,14,14.1167,13.5,13.6,2687,0
+NXDT_A.US,D,20250422,000000,14.3023,14.3023,13.3,13.3,5865,0
+NXDT_A.US,D,20250423,000000,13.43,13.775,13.01,13.4852,14166,0
+NXDT_A.US,D,20250424,000000,13.7703,13.8632,13.45,13.775,1536,0
+NXDT_A.US,D,20250425,000000,13.5037,13.9,13.48,13.65,3529,0
+NXDT_A.US,D,20250428,000000,13.4,14.0493,13.38,13.5552,4323,0
+NXDT_A.US,D,20250429,000000,13.6,14.07,13.506,13.506,2074,0
+NXDT_A.US,D,20250430,000000,13.57,14.48,13.57,14.48,12290,0
+NXDT_A.US,D,20250501,000000,13.78,14.31,13.78,14.07,4969,0
+NXDT_A.US,D,20250502,000000,14.48,14.48,14.1068,14.48,3354,0
+NXDT_A.US,D,20250505,000000,14.1,14.1,14.0028,14.0028,612,0
+NXDT_A.US,D,20250506,000000,14.44,14.44,13.9674,14.3927,618,0
+NXDT_A.US,D,20250507,000000,13.8774,14.39,13.8774,14.22,1768,0
+NXDT_A.US,D,20250508,000000,14.44,14.44,14.175,14.3066,1415,0
+NXDT_A.US,D,20250509,000000,14.33,14.33,13.9,13.9001,8226,0
+NXDT_A.US,D,20250512,000000,14.01,14.3299,13.79,13.79,20569,0
+NXDT_A.US,D,20250513,000000,14,14.0841,13.75,13.82,10265,0
+NXDT_A.US,D,20250514,000000,13.97,14.33,13.87,13.87,8019,0
+NXDT_A.US,D,20250515,000000,14.0716,14.2182,13.91,13.94,1509,0
+NXDT_A.US,D,20250516,000000,13.9305,13.9305,13.9305,13.9305,208,0
+NXDT_A.US,D,20250519,000000,13.915,13.915,13.35,13.35,6079,0
+NXDT_A.US,D,20250520,000000,13.6872,13.87,13.54,13.58,2220,0
+NXDT_A.US,D,20250521,000000,13.98,14.14,13.82,13.93,7363,0
+NXDT_A.US,D,20250522,000000,14.3299,14.3299,13.74,13.9121,943,0
+NXDT_A.US,D,20250523,000000,13.9153,13.918,13.9153,13.918,1063,0
+NXDT_A.US,D,20250527,000000,13.94,14.33,13.7063,14,18961,0
+NXDT_A.US,D,20250528,000000,14.165,14.165,13.7525,13.902,2975,0
+NXDT_A.US,D,20250529,000000,14.02,14.02,13.91,13.9783,10300,0
+NXDT_A.US,D,20250530,000000,14.3,14.3,14,14,1572,0
+NXDT_A.US,D,20250602,000000,14.2255,14.2979,14.09,14.2381,3547,0
+NXDT_A.US,D,20250603,000000,14.02,14.1,14.02,14.1,4180,0
+NXDT_A.US,D,20250604,000000,14,14.16,14,14.16,1459,0
+NXDT_A.US,D,20250605,000000,14.0135,14.1,13.955,14.01,6051,0
+NXDT_A.US,D,20250606,000000,13.905,13.9824,13.905,13.9824,1279,0
+NXDT_A.US,D,20250609,000000,14.33,14.44,14.09,14.123,5233,0
+NXDT_A.US,D,20250610,000000,14.0852,14.1,13.9979,13.9979,859,0
+NXDT_A.US,D,20250611,000000,14.15,14.15,13.99,14.035,10691,0
+NXDT_A.US,D,20250612,000000,14,14.075,13.97,14,4127,0
+NXDT_A.US,D,20250613,000000,13.95,13.95,13.95,13.95,558,0
+NXDT_A.US,D,20250616,000000,14.0809,14.21,14.08,14.19,8917,0
+NXDT_A.US,D,20250617,000000,14.19,14.2,14.19,14.2,1112,0
+NXDT_A.US,D,20250618,000000,14.2,14.2,14.1,14.15,10151,0
+NXDT_A.US,D,20250620,000000,14.125,14.17,14.05,14.09,19605,0
+NXDT_A.US,D,20250623,000000,13.89,13.89,13.77,13.89,4780,0
+NXDT_A.US,D,20250624,000000,13.89,13.89,13.8339,13.89,2019,0
+NXDT_A.US,D,20250625,000000,13.9019,13.9019,13.9019,13.9019,856,0
+NXDT_A.US,D,20250626,000000,13.88,13.88,13.76,13.77,1177,0
+NXDT_A.US,D,20250627,000000,13.89,14.15,13.75,13.805,5854,0
+NXDT_A.US,D,20250630,000000,13.755,13.9713,13.7101,13.7101,2443,0
+NXDT_A.US,D,20250701,000000,14.45,14.45,13.76,13.79,1389,0
+NXDT_A.US,D,20250702,000000,14.078,14.078,13.85,14.078,857,0
+NXDT_A.US,D,20250707,000000,13.985,14.1,13.85,14.0241,1177,0
+NXDT_A.US,D,20250708,000000,13.9865,14.1,13.9865,14.06,1134,0
+NXDT_A.US,D,20250709,000000,13.89,14.0775,13.89,14.0775,459,0
+NXDT_A.US,D,20250710,000000,14.1,14.27,14.0999,14.14,14074,0
+NXDT_A.US,D,20250711,000000,14.02,14.1092,13.9579,14.0199,3819,0
+NXDT_A.US,D,20250714,000000,14.02,14.11,14.0147,14.11,45667,0
+NXDT_A.US,D,20250716,000000,14.1021,14.11,14.08,14.11,7107,0
+NXDT_A.US,D,20250717,000000,14.1108,14.1799,14.0954,14.0954,5001,0
+NXDT_A.US,D,20250718,000000,14.29,14.29,14.1,14.1999,556,0
+NXDT_A.US,D,20250721,000000,14.18,14.18,14.0001,14.0001,2373,0
+NXDT_A.US,D,20250722,000000,14.3,14.3,14.3,14.3,152,0
+NXDT_A.US,D,20250723,000000,14.07,14.11,14.02,14.04,7381,0
+NXDT_A.US,D,20250724,000000,14.15,14.165,14.09,14.15,20027,0
+NXDT_A.US,D,20250725,000000,14.34,14.34,14.25,14.25,906,0
+NXDT_A.US,D,20250728,000000,14.43,14.43,14.15,14.2199,3202,0
+NXDT_A.US,D,20250729,000000,14.2,14.2,14.11,14.11,6486,0
+NXDT_A.US,D,20250730,000000,14.15,14.1725,14.09,14.12,2267,0
+NXDT_A.US,D,20250731,000000,14.24,14.2696,14.05,14.19,2129,0
+NXDT_A.US,D,20250801,000000,14.24,14.249,14.05,14.05,982,0
+NXDT_A.US,D,20250804,000000,14.05,14.17,13.98,14.1,2053,0
+NXDT_A.US,D,20250805,000000,14.1,14.18,13.98,14.18,977,0
+NXDT_A.US,D,20250806,000000,14.0002,14.1,14.0002,14.1,628,0
+NXDT_A.US,D,20250807,000000,14.05,14.09,14.0101,14.0428,1130,0
+NXDT_A.US,D,20250808,000000,14.05,14.202,14.0101,14.145,2871,0
+NXDT_A.US,D,20250811,000000,14.225,14.2457,14.02,14.0893,1647,0
+NXDT_A.US,D,20250812,000000,14.03,14.03,13.99,14,2814,0
+NXDT_A.US,D,20250813,000000,14,14.18,13.97,13.97,8235,0
+NXDT_A.US,D,20250814,000000,14.05,14.16,14.05,14.16,13418,0
+NXDT_A.US,D,20250815,000000,14.29,14.32,14.05,14.08,4983,0
+NXDT_A.US,D,20250818,000000,14.205,14.3011,14.121,14.13,2887,0
+NXDT_A.US,D,20250819,000000,14.15,14.17,14.03,14.0599,5677,0
+NXDT_A.US,D,20250820,000000,14.1476,14.22,14.1,14.11,3023,0
+NXDT_A.US,D,20250821,000000,14.2976,14.2976,14.16,14.16,1591,0
+NXDT_A.US,D,20250822,000000,14.21,14.36,14.2,14.25,3920,0
+NXDT_A.US,D,20250825,000000,14.25,14.25,14.14,14.1701,804,0
+NXDT_A.US,D,20250826,000000,14.1101,14.275,14.11,14.145,3488,0
+NXDT_A.US,D,20250827,000000,14.1163,14.16,14.1163,14.16,1670,0
+NXDT_A.US,D,20250828,000000,14.0601,14.215,14.0601,14.1354,9707,0
+NXDT_A.US,D,20250829,000000,14.16,14.37,14.08,14.37,7128,0
+NXDT_A.US,D,20250902,000000,14.3667,14.3667,14.1044,14.28,810,0
+NXDT_A.US,D,20250903,000000,14.32,14.36,14.23,14.33,2786,0
+NXDT_A.US,D,20250904,000000,14.3,14.32,14.27,14.27,1576,0
+NXDT_A.US,D,20250905,000000,14.25,14.32,14.03,14.2878,12240,0
+NXDT_A.US,D,20250908,000000,14.32,14.43,14.32,14.34,10126,0
+NXDT_A.US,D,20250909,000000,14.34,14.65,14.34,14.57,2316,0
+NXDT_A.US,D,20250910,000000,14.58,14.58,14.4479,14.4479,478,0
+NXDT_A.US,D,20250911,000000,14.5486,14.5486,14.5,14.5486,244,0
+NXDT_A.US,D,20250915,000000,14.4432,14.4432,14.3505,14.3634,3428,0
+NXDT_A.US,D,20250916,000000,14.43,14.43,14.34,14.3964,7447,0
+NXDT_A.US,D,20250917,000000,14.3585,14.43,14.19,14.305,5324,0
+NXDT_A.US,D,20250918,000000,14.18,14.3999,14.18,14.35,6178,0
+NXDT_A.US,D,20250919,000000,14.36,14.4,14.1723,14.4,4177,0
+NXDT_A.US,D,20250922,000000,14.4501,14.54,14.4501,14.48,2233,0
+NXDT_A.US,D,20250923,000000,14.07,14.2,14.02,14.1744,12124,0
+NXDT_A.US,D,20250925,000000,14.22,14.31,14.185,14.29,2945,0
+NXDT_A.US,D,20250926,000000,14.1501,14.24,14.15,14.1788,3142,0
+NXDT_A.US,D,20250929,000000,14.3,14.33,14.19,14.29,4896,0
+NXDT_A.US,D,20250930,000000,14.2825,14.375,14.22,14.25,6219,0
+NXDT_A.US,D,20251001,000000,14.3,14.45,14.3,14.37,3571,0
+NXDT_A.US,D,20251002,000000,14.4474,14.4474,14.28,14.2901,1017,0
+NXDT_A.US,D,20251003,000000,14.29,14.3199,14.254,14.3161,1690,0
+NXDT_A.US,D,20251006,000000,14.35,14.35,14.35,14.35,210,0
+NXDT_A.US,D,20251007,000000,14.3,14.3,14.3,14.3,914,0
+NXDT_A.US,D,20251009,000000,14.2285,14.26,14.218,14.2295,1621,0
+NXDT_A.US,D,20251010,000000,14.22,14.22,14.19,14.19,1105,0
+NXDT_A.US,D,20251013,000000,14.2912,14.2912,14.19,14.2571,5868,0
+NXDT_A.US,D,20251014,000000,14.3347,14.3347,14.2511,14.2511,1552,0
+NXDT_A.US,D,20251015,000000,14.2828,14.35,14.2575,14.3,3070,0
+NXDT_A.US,D,20251016,000000,14.3794,14.42,14.2,14.2,4590,0
+NXDT_A.US,D,20251017,000000,14.17,14.18,14.16,14.17,912,0
+NXDT_A.US,D,20251020,000000,14.15,14.35,14.15,14.18,1031,0
+NXDT_A.US,D,20251021,000000,14.15,14.43,14.15,14.29,2379,0
+NXDT_A.US,D,20251022,000000,14.3,14.3,14.1718,14.1718,462,0
+NXDT_A.US,D,20251023,000000,14.3499,14.3499,14.2,14.2,1830,0
+NXDT_A.US,D,20251024,000000,14.0679,14.2,14.06,14.06,2696,0
+NXDT_A.US,D,20251027,000000,14.33,14.33,14.16,14.17,1711,0
+NXDT_A.US,D,20251028,000000,14.0683,14.34,14.0683,14.34,1420,0
+NXDT_A.US,D,20251029,000000,14.13,14.2,14.05,14.08,3097,0
+NXDT_A.US,D,20251030,000000,14.05,14.05,14.02,14.02,768,0
+NXDT_A.US,D,20251031,000000,14.0199,14.1,13.9601,14.1,3535,0
+NXDT_A.US,D,20251103,000000,14.115,14.124,14.115,14.124,637,0
+NXDT_A.US,D,20251104,000000,14.1455,14.1586,14.12,14.12,896,0
+NXDT_A.US,D,20251105,000000,14.135,14.135,14.135,14.135,196,0
+NXDT_A.US,D,20251106,000000,14.05,14.1435,13.82,13.82,5641,0
+NXDT_A.US,D,20251107,000000,13.9108,13.95,13.9108,13.95,608,0
+NXDT_A.US,D,20251110,000000,13.74,13.95,13.51,13.65,10591,0
+NXDT_A.US,D,20251111,000000,13.7735,13.9,13.693,13.693,2307,0
+NXDT_A.US,D,20251112,000000,13.65,13.7,13.52,13.52,5432,0
+NXDT_A.US,D,20251113,000000,13.33,13.44,13.3,13.44,1055,0
+NXDT_A.US,D,20251114,000000,13.36,13.54,13.3041,13.36,2918,0
+NXDT_A.US,D,20251117,000000,13.55,13.55,13.2328,13.2328,3102,0
+NXDT_A.US,D,20251118,000000,13.02,13.3406,13.02,13.3406,3103,0
+NXDT_A.US,D,20251119,000000,13.4825,13.5499,13.4783,13.48,1539,0
+NXDT_A.US,D,20251120,000000,13.425,13.5499,13.38,13.44,4357,0
+NXDT_A.US,D,20251121,000000,13.3036,13.32,13.2,13.32,2607,0
+NXDT_A.US,D,20251124,000000,13.433,13.4845,13.27,13.45,1727,0
+NXDT_A.US,D,20251126,000000,13.3798,13.455,13.3798,13.455,1821,0
+NXDT_A.US,D,20251128,000000,13.455,14.09,13.37,14.04,23582,0
+NXDT_A.US,D,20251201,000000,13.9714,13.9714,13.8513,13.8513,1083,0
+NXDT_A.US,D,20251202,000000,14,14.02,13.7795,13.8947,1427,0
+NXDT_A.US,D,20251203,000000,13.9715,14.03,13.91,13.9298,4395,0
+NXDT_A.US,D,20251204,000000,13.8186,13.885,13.8186,13.885,1295,0
+NXDT_A.US,D,20251205,000000,13.866,13.885,13.74,13.82,1527,0
+NXDT_A.US,D,20251208,000000,13.73,13.7951,13.71,13.7531,2224,0
+NXDT_A.US,D,20251209,000000,13.75,13.787,13.63,13.65,8754,0
+NXDT_A.US,D,20251210,000000,13.64,13.68,13.45,13.5,9733,0
+NXDT_A.US,D,20251211,000000,13.54,13.5887,13.5,13.52,11383,0
+NXDT_A.US,D,20251212,000000,13.46,13.49,13.46,13.4895,1187,0
+NXDT_A.US,D,20251215,000000,13.45,13.51,13.4,13.4799,7711,0
+NXDT_A.US,D,20251216,000000,13.5,13.8999,13.44,13.5395,25061,0
+NXDT_A.US,D,20251217,000000,13.8999,13.8999,13.636,13.75,13235,0
+NXDT_A.US,D,20251218,000000,13.53,13.5837,13.42,13.4609,2537,0
+NXDT_A.US,D,20251219,000000,13.4688,13.4688,13.15,13.39,4542,0
+NXDT_A.US,D,20251222,000000,13.4067,13.4799,13.34,13.4799,2502,0
+NXDT_A.US,D,20251223,000000,13.18,13.27,13.18,13.19,1750,0
+NXDT_A.US,D,20251224,000000,13.29,13.47,13.11,13.4,5668,0
+NXDT_A.US,D,20251226,000000,13.0901,13.32,13.0901,13.3,3701,0
+NXDT_A.US,D,20251229,000000,13.302,13.49,13.24,13.4297,9847,0
+NXDT_A.US,D,20251230,000000,13.61,13.61,13.42,13.45,9548,0
+NXDT_A.US,D,20251231,000000,13.44,13.95,13.2439,13.91,9909,0
+NXDT_A.US,D,20260102,000000,14.03,14.03,13.4501,13.78,1476,0
+NXDT_A.US,D,20260105,000000,13.9999,13.9999,13.65,13.74,1535,0
+NXDT_A.US,D,20260106,000000,13.94,13.95,13.3201,13.5,5717,0
+NXDT_A.US,D,20260107,000000,13.4,13.6291,13.4,13.47,4750,0
+NXDT_A.US,D,20260108,000000,13.5156,13.5156,13.4,13.5156,382,0
+NXDT_A.US,D,20260109,000000,13.53,13.73,13.51,13.605,3952,0
+NXDT_A.US,D,20260112,000000,13.625,13.77,13.55,13.6845,12371,0
+NXDT_A.US,D,20260113,000000,13.6,13.635,13.4,13.635,3148,0
+NXDT_A.US,D,20260114,000000,13.75,13.75,13.75,13.75,467,0
+NXDT_A.US,D,20260115,000000,13.82,13.92,13.65,13.8956,6482,0
+NXDT_A.US,D,20260116,000000,13.85,13.9,13.72,13.9,1729,0
+NXDT_A.US,D,20260120,000000,13.96,13.96,13.78,13.825,1160,0
+NXDT_A.US,D,20260121,000000,13.845,13.97,13.7,13.97,1490,0
+NXDT_A.US,D,20260123,000000,13.698,13.85,13.65,13.85,1754,0
+NXDT_A.US,D,20260126,000000,13.98,14,13.71,13.85,1524,0
+NXDT_A.US,D,20260127,000000,13.945,14.05,13.8406,13.9,13898,0
+NXDT_A.US,D,20260128,000000,13.9145,13.9145,13.78,13.78,1519,0
+NXDT_A.US,D,20260129,000000,13.65,13.8828,13.65,13.76,1690,0
+NXDT_A.US,D,20260130,000000,13.81,13.81,13.74,13.78,624,0
+NXDT_A.US,D,20260202,000000,13.69,13.96,13.66,13.85,5812,0
+NXDT_A.US,D,20260203,000000,13.85,13.92,13.7,13.92,762,0
+NXDT_A.US,D,20260204,000000,13.76,13.9,13.76,13.8347,1447,0
+NXDT_A.US,D,20260205,000000,13.7373,13.8,13.7,13.71,871,0
+NXDT_A.US,D,20260206,000000,13.732,13.9,13.7,13.72,3718,0
+NXDT_A.US,D,20260209,000000,13.71,13.9,13.7,13.9,19285,0
+NXDT_A.US,D,20260210,000000,13.88,14,13.81,13.9188,10128,0
+NXDT_A.US,D,20260211,000000,13.95,13.99,13.91,13.91,4830,0
+NXDT_A.US,D,20260212,000000,13.9715,14,13.91,13.95,4223,0
+NXDT_A.US,D,20260213,000000,14,14,13.66,13.89,9256,0
+NXDT_A.US,D,20260217,000000,13.67,13.97,13.52,13.63,10145,0
+NXDT_A.US,D,20260218,000000,13.7,13.71,13.6,13.7,3008,0
diff --git a/daily/us/nyse stocks/2/obk.us.txt b/daily/us/nyse stocks/2/obk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8d0ab6121d2d1f51cb406792ea95630bdd7688c
--- /dev/null
+++ b/daily/us/nyse stocks/2/obk.us.txt	
@@ -0,0 +1,1956 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OBK.US,D,20180509,000000,34.4546,36.0236,34.332,35.6427,1820722.8691135,0
+OBK.US,D,20180510,000000,35.6427,36.0136,34.4625,34.9216,308715.72419347,0
+OBK.US,D,20180511,000000,35.0531,35.5003,34.6931,35.3192,134932.60499037,0
+OBK.US,D,20180514,000000,35.3678,35.52,34.5367,35.0047,181040.92978871,0
+OBK.US,D,20180515,000000,34.9858,35.167,34.7009,34.9304,182448.01507216,0
+OBK.US,D,20180516,000000,35.157,35.157,34.7395,34.9484,50613.625881913,0
+OBK.US,D,20180517,000000,35.1006,35.3391,34.9304,35.3291,115492.18532707,0
+OBK.US,D,20180518,000000,35.433,35.6427,35.1353,35.6141,74488.588029761,0
+OBK.US,D,20180521,000000,34.6931,35.8822,34.6931,35.5844,76493.0780564,0
+OBK.US,D,20180522,000000,35.7377,35.7377,35.432,35.6329,92105.457512494,0
+OBK.US,D,20180523,000000,35.5003,35.7377,35.2994,35.7001,37709.279094181,0
+OBK.US,D,20180524,000000,35.6427,36.3065,34.9216,36.2125,89319.590385205,0
+OBK.US,D,20180525,000000,36.3462,37.658,35.7249,37.0119,145921.41541881,0
+OBK.US,D,20180529,000000,36.7933,37.5441,36.3165,37.0396,94152.402698548,0
+OBK.US,D,20180530,000000,36.1888,36.9328,35.53,36.6489,36826.818280639,0
+OBK.US,D,20180531,000000,36.2343,36.9922,35.7001,36.9149,37828.557875394,0
+OBK.US,D,20180601,000000,36.9822,37.0683,36.1236,36.5083,60796.799118604,0
+OBK.US,D,20180604,000000,36.7448,36.7646,34.7098,36.4133,71860.411494581,0
+OBK.US,D,20180605,000000,36.2027,36.9061,36.1206,36.7062,49346.036122253,0
+OBK.US,D,20180606,000000,36.9248,37.8379,35.6526,36.9149,97344.626351662,0
+OBK.US,D,20180607,000000,37.2869,37.4204,36.1206,37.1078,55728.461754223,0
+OBK.US,D,20180608,000000,36.8705,37.2483,36.352,36.7359,48942.712107815,0
+OBK.US,D,20180611,000000,36.9922,38.019,36.5588,37.5253,129152.63828723,0
+OBK.US,D,20180612,000000,37.923,39.6206,36.6162,38.4869,141901.31615712,0
+OBK.US,D,20180613,000000,38.2089,38.7342,36.8428,38.3237,143114.32071181,0
+OBK.US,D,20180614,000000,38.5967,39.5187,38.2179,38.8816,175455.04381433,0
+OBK.US,D,20180615,000000,38.7906,38.9983,37.7717,38.7639,259509.18359501,0
+OBK.US,D,20180618,000000,38.5047,40.2448,37.8795,38.5146,417605.12139448,0
+OBK.US,D,20180619,000000,38.9489,40.1597,38.0764,38.9489,166477.79927244,0
+OBK.US,D,20180620,000000,38.9983,39.4702,38.6858,38.8816,163770.77744119,0
+OBK.US,D,20180621,000000,39.0845,39.1082,37.4778,38.0003,149795.95413394,0
+OBK.US,D,20180622,000000,38.2653,39.3595,37.6282,39.3595,2331605.0082528,0
+OBK.US,D,20180625,000000,39.2348,39.9491,37.7617,38.0289,221620.98632901,0
+OBK.US,D,20180626,000000,38.284,38.5789,38.0003,38.0289,76515.316473236,0
+OBK.US,D,20180627,000000,38.1061,38.1327,37.3235,37.5995,117068.08041105,0
+OBK.US,D,20180628,000000,38.2743,38.8549,37.7341,38.5236,100608.61944093,0
+OBK.US,D,20180629,000000,38.7639,39.4278,37.6657,38.939,69899.387464486,0
+OBK.US,D,20180702,000000,38.8629,39.3842,38.1061,39.2051,41113.778544368,0
+OBK.US,D,20180703,000000,39.4465,39.4465,38.0664,38.304,48139.096590329,0
+OBK.US,D,20180705,000000,38.1337,39.0568,38.1337,38.3524,82783.517509638,0
+OBK.US,D,20180706,000000,38.3524,38.6313,37.6193,37.7518,84657.609546648,0
+OBK.US,D,20180709,000000,37.5896,39.1606,37.4917,38.0377,124902.06816015,0
+OBK.US,D,20180710,000000,38.5047,38.8529,37.1445,37.8578,121219.58849951,0
+OBK.US,D,20180711,000000,37.6757,38.7639,37.1741,37.2572,116015.79895985,0
+OBK.US,D,20180712,000000,37.3433,37.4096,37.0772,37.1544,47887.398145229,0
+OBK.US,D,20180713,000000,37.097,37.639,36.7725,37.5521,108180.80037363,0
+OBK.US,D,20180716,000000,37.5521,37.7617,37.4878,37.5708,24765.509658422,0
+OBK.US,D,20180717,000000,37.3908,38.0377,37.1355,37.2275,38433.038478485,0
+OBK.US,D,20180718,000000,37.1068,37.6657,37.0821,37.2186,26563.788910762,0
+OBK.US,D,20180719,000000,37.1741,38.0003,37.1741,37.6944,34069.254592958,0
+OBK.US,D,20180720,000000,37.5154,38.0003,37.5154,37.8093,25331.578450615,0
+OBK.US,D,20180723,000000,37.7717,38.0003,37.6757,37.933,59978.021044183,0
+OBK.US,D,20180724,000000,37.9517,37.9517,37.2028,37.3809,31545.194282056,0
+OBK.US,D,20180725,000000,37.2869,37.3394,36.8121,37.0396,88486.660590978,0
+OBK.US,D,20180726,000000,37.2186,38.9004,37.1257,38.6363,195804.20605651,0
+OBK.US,D,20180727,000000,38.8816,38.8816,37.8528,38.1901,25159.736138699,0
+OBK.US,D,20180730,000000,38.3137,39.0083,37.744,38.4009,49452.174020789,0
+OBK.US,D,20180731,000000,38.4384,38.656,37.2108,38.6363,61839.983035645,0
+OBK.US,D,20180801,000000,38.666,38.9983,37.9517,38.5789,57634.900579357,0
+OBK.US,D,20180802,000000,19.2899,38.9301,19.2899,38.294,76316.181558839,0
+OBK.US,D,20180803,000000,38.3613,38.4959,37.5808,37.7617,43942.100831073,0
+OBK.US,D,20180806,000000,37.648,38.2553,37.2275,38.1239,56838.360921772,0
+OBK.US,D,20180807,000000,38.1436,38.3613,37.5431,38.0567,114883.66137547,0
+OBK.US,D,20180808,000000,38.0862,38.301,37.6657,38.0567,37406.027955506,0
+OBK.US,D,20180809,000000,37.9903,38.1901,37.7757,37.8756,44834.670015905,0
+OBK.US,D,20180810,000000,37.6847,38.6263,37.1257,38.2466,54676.180303023,0
+OBK.US,D,20180813,000000,38.0567,38.4769,37.3423,38.0289,38312.748860144,0
+OBK.US,D,20180814,000000,38.2179,38.304,38.0289,38.2653,75095.09030711,0
+OBK.US,D,20180815,000000,38.1901,38.5236,37.1158,37.4878,49735.208416886,0
+OBK.US,D,20180816,000000,37.6847,38.1337,36.9625,37.7143,72080.773988685,0
+OBK.US,D,20180817,000000,37.5708,39.2249,37.5708,38.8183,90324.362491346,0
+OBK.US,D,20180820,000000,38.8282,39.1229,38.6363,38.9983,67380.381339229,0
+OBK.US,D,20180821,000000,39.0083,39.3081,38.8549,39.1794,52435.154388218,0
+OBK.US,D,20180822,000000,39.1517,39.312,38.304,39.1032,58289.923038894,0
+OBK.US,D,20180823,000000,39.0666,39.4376,38.6758,39.3208,42522.885502075,0
+OBK.US,D,20180824,000000,39.2348,39.4752,37.923,38.6858,155803.35919108,0
+OBK.US,D,20180827,000000,38.8816,39.8175,38.4959,38.7738,112999.46096718,0
+OBK.US,D,20180828,000000,38.8549,38.8906,38.0567,38.5592,59876.937331291,0
+OBK.US,D,20180829,000000,38.5592,38.7145,38.2179,38.666,37906.39233432,0
+OBK.US,D,20180830,000000,38.7145,38.8816,38.1852,38.569,33180.728756641,0
+OBK.US,D,20180831,000000,38.5403,38.9489,38.1436,38.5403,33319.213443303,0
+OBK.US,D,20180904,000000,38.5047,38.5236,38.1061,38.4869,37241.261503494,0
+OBK.US,D,20180905,000000,38.4384,38.9588,38.4009,38.9489,78825.079312806,0
+OBK.US,D,20180906,000000,38.9983,39.2823,38.7145,39.1229,66866.87607774,0
+OBK.US,D,20180907,000000,39.1517,39.7512,38.7936,39.312,67664.426572455,0
+OBK.US,D,20180910,000000,39.5227,39.5227,38.845,39.2635,62706.270455125,0
+OBK.US,D,20180911,000000,39.2051,39.4652,38.8372,38.9004,33594.161142367,0
+OBK.US,D,20180912,000000,38.8372,38.9004,37.561,38.1436,109855.75749624,0
+OBK.US,D,20180913,000000,38.2743,38.2743,37.5194,37.9428,106216.74383215,0
+OBK.US,D,20180914,000000,37.923,38.0764,37.2562,37.3127,42329.815610453,0
+OBK.US,D,20180917,000000,37.1831,38.2553,37.096,37.1731,33516.32668344,0
+OBK.US,D,20180918,000000,37.2177,37.4571,36.4767,37.0664,58692.236216203,0
+OBK.US,D,20180919,000000,37.0564,37.1435,36.4866,36.8496,77405.86398381,0
+OBK.US,D,20180920,000000,37.0861,38.014,36.8595,37.3512,95992.126273174,0
+OBK.US,D,20180921,000000,37.371,37.6094,36.7141,36.8862,245511.11103379,0
+OBK.US,D,20180924,000000,36.9417,37.5896,36.5252,36.5252,86542.820792074,0
+OBK.US,D,20180925,000000,36.6192,36.7269,35.2866,35.3736,69743.718546632,0
+OBK.US,D,20180926,000000,35.4676,36.1631,34.9254,35.3153,76841.816865875,0
+OBK.US,D,20180927,000000,35.3638,35.9227,35.3153,35.6863,47565.951938233,0
+OBK.US,D,20180928,000000,35.5617,35.887,35.5617,35.8386,26699.241086038,0
+OBK.US,D,20181001,000000,35.9514,36.1542,35.5705,35.8297,53843.250508796,0
+OBK.US,D,20181002,000000,36.1265,36.1265,35.6674,35.9702,45350.196951651,0
+OBK.US,D,20181003,000000,36.0592,37.2662,35.6388,37.2177,46672.371916273,0
+OBK.US,D,20181004,000000,37.1435,37.7806,36.6389,37.3127,31455.229777583,0
+OBK.US,D,20181005,000000,37.4384,37.7341,37.1148,37.4868,22818.637348132,0
+OBK.US,D,20181008,000000,37.648,37.8291,37.2662,37.5521,27115.705983149,0
+OBK.US,D,20181009,000000,37.5708,37.7717,37.2662,37.3324,18322.433798716,0
+OBK.US,D,20181010,000000,37.3225,37.5055,36.7042,37.1148,77640.378197718,0
+OBK.US,D,20181011,000000,37.0465,37.3611,35.6962,35.8386,65422.38982052,0
+OBK.US,D,20181012,000000,36.2552,36.3332,34.3616,34.5555,170853.71320351,0
+OBK.US,D,20181015,000000,34.5832,34.8404,34.3181,34.6961,39831.026227775,0
+OBK.US,D,20181016,000000,34.7435,35.9326,34.7435,35.5527,51669.950681629,0
+OBK.US,D,20181017,000000,35.3251,35.892,35.0294,35.2203,23281.600753175,0
+OBK.US,D,20181018,000000,35.0581,35.2203,34.3181,34.3616,71928.137582218,0
+OBK.US,D,20181019,000000,34.3181,34.6495,33.5663,33.6691,48204.801003707,0
+OBK.US,D,20181022,000000,33.5465,33.7622,31.8024,31.9645,64247.797076721,0
+OBK.US,D,20181023,000000,31.0209,32.7274,26.0922,32.659,164875.6224231,0
+OBK.US,D,20181024,000000,32.659,32.9667,32.301,32.3692,92403.654465525,0
+OBK.US,D,20181025,000000,31.6876,33.2042,30.5569,33.0874,80740.6156721,0
+OBK.US,D,20181026,000000,32.8302,34.5159,32.8302,34.2033,68399.305165175,0
+OBK.US,D,20181029,000000,34.6208,34.7435,33.6009,34.6495,31449.164754809,0
+OBK.US,D,20181030,000000,34.7732,35.4766,34.506,35.4013,85709.890997848,0
+OBK.US,D,20181031,000000,35.7337,36.1631,35.4577,35.5527,47131.2919728,0
+OBK.US,D,20181101,000000,35.6962,35.9157,35.3638,35.439,49848.422175324,0
+OBK.US,D,20181102,000000,35.6002,35.6962,35.2371,35.43,14797.644730189,0
+OBK.US,D,20181105,000000,35.535,36.4114,35.4577,36.3926,48658.66687459,0
+OBK.US,D,20181106,000000,36.4203,37.1148,36.4203,36.8111,16540.32794044,0
+OBK.US,D,20181107,000000,36.9615,37.0664,35.526,36.3332,58049.343802212,0
+OBK.US,D,20181108,000000,36.1631,36.6953,35.247,35.6487,90436.565412655,0
+OBK.US,D,20181109,000000,35.5705,36.0196,35.1105,35.6487,74186.347728215,0
+OBK.US,D,20181112,000000,35.5447,35.8297,34.9434,34.9621,107871.48421218,0
+OBK.US,D,20181113,000000,35.0393,35.5161,34.5734,34.792,91674.840895577,0
+OBK.US,D,20181114,000000,35.1253,35.4211,34.0768,34.5832,118914.87984559,0
+OBK.US,D,20181115,000000,34.4862,36.4026,34.4862,35.8297,160127.72042858,0
+OBK.US,D,20181116,000000,35.8485,36.1443,34.9254,35.6962,70482.64048787,0
+OBK.US,D,20181119,000000,35.6487,36.1591,34.4308,35.43,90243.495521032,0
+OBK.US,D,20181120,000000,35.2203,35.6962,33.8165,35.4013,120726.2999806,0
+OBK.US,D,20181121,000000,35.2668,35.9227,34.7534,35.3054,55706.223337387,0
+OBK.US,D,20181123,000000,35.153,35.9326,35.153,35.7633,19521.286633611,0
+OBK.US,D,20181126,000000,35.9801,36.0196,35.3054,35.6002,50045.535415462,0
+OBK.US,D,20181127,000000,35.526,35.7633,35.1303,35.6388,37949.858330863,0
+OBK.US,D,20181128,000000,35.7833,36.8685,35.3251,36.0097,104171.82032035,0
+OBK.US,D,20181129,000000,35.6289,36.2936,34.6781,35.4963,105529.37458448,0
+OBK.US,D,20181130,000000,35.4963,36.265,35.247,35.5804,205284.84748861,0
+OBK.US,D,20181203,000000,35.7536,36.0692,34.7732,35.2104,72877.31364627,0
+OBK.US,D,20181204,000000,35.1055,35.8227,32.1318,32.8204,75112.274538301,0
+OBK.US,D,20181206,000000,32.296,33.4198,32.1754,33.2319,139782.60153491,0
+OBK.US,D,20181207,000000,33.1448,34.3081,32.7076,33.6593,93167.847334985,0
+OBK.US,D,20181210,000000,33.6978,36.1542,33.5563,35.2203,320951.90763899,0
+OBK.US,D,20181211,000000,35.067,35.5804,34.2489,34.9344,69834.693888234,0
+OBK.US,D,20181212,000000,35.3449,35.6962,34.8503,35.535,138766.71022035,0
+OBK.US,D,20181213,000000,35.7159,35.8217,35.0481,35.4676,186916.92601909,0
+OBK.US,D,20181214,000000,35.2668,35.3925,34.5822,35.0858,128335.88188706,0
+OBK.US,D,20181217,000000,34.9621,35.3925,34.4952,34.8592,212127.20401424,0
+OBK.US,D,20181218,000000,35.0957,35.3351,34.0183,34.3072,348809.56807476,0
+OBK.US,D,20181219,000000,34.1132,34.2973,31.8667,32.1525,188644.44667241,0
+OBK.US,D,20181220,000000,31.8964,32.1525,31.0555,31.1237,142025.64912397,0
+OBK.US,D,20181221,000000,31.2197,31.2197,29.1045,30.7409,254230.59210781,0
+OBK.US,D,20181224,000000,30.4283,31.7232,30.3896,30.8388,33702.320715161,0
+OBK.US,D,20181226,000000,30.8586,31.9241,28.9888,31.8181,60466.255377449,0
+OBK.US,D,20181227,000000,31.3602,31.7994,30.2561,31.7509,155351.51499446,0
+OBK.US,D,20181228,000000,31.8181,33.1873,31.5145,32.58,58125.156586882,0
+OBK.US,D,20181231,000000,32.7353,33.3912,31.837,32.4671,62988.294014093,0
+OBK.US,D,20190102,000000,32.486,33.6186,31.9715,33.3624,91608.125645068,0
+OBK.US,D,20190103,000000,33.1527,33.7325,32.8282,33.5643,56202.544367684,0
+OBK.US,D,20190104,000000,33.1626,34.3606,33.1626,34.1826,65534.59274183,0
+OBK.US,D,20190107,000000,34.1429,34.3606,33.58,33.8007,69382.84969161,0
+OBK.US,D,20190108,000000,34.0935,34.0935,32.391,33.6088,54143.469136085,0
+OBK.US,D,20190109,000000,33.5543,34.047,33.301,34.0371,35686.593999222,0
+OBK.US,D,20190110,000000,33.7423,33.9629,32.9994,33.5989,47869.203076908,0
+OBK.US,D,20190111,000000,33.4673,33.771,33.1102,33.1824,26391.946598847,0
+OBK.US,D,20190114,000000,33.0479,33.4179,32.4671,32.8955,37528.339248105,0
+OBK.US,D,20190115,000000,32.7996,33.7908,32.5423,33.5149,51428.360607818,0
+OBK.US,D,20190116,000000,33.7512,34.8345,33.5772,34.2301,36373.963246885,0
+OBK.US,D,20190117,000000,34.2676,34.5634,33.8294,34.3171,45711.065806675,0
+OBK.US,D,20190118,000000,34.1826,34.5822,33.7235,34.505,47017.067377232,0
+OBK.US,D,20190122,000000,34.1826,34.5951,33.5989,33.6186,22322.316317834,0
+OBK.US,D,20190123,000000,33.5246,33.8383,32.8094,33.4959,31217.683052288,0
+OBK.US,D,20190124,000000,33.5543,33.5543,32.6086,33.1626,30142.152347122,0
+OBK.US,D,20190125,000000,33.4772,33.6286,32.4394,33.2962,211978.61095629,0
+OBK.US,D,20190128,000000,33.124,33.2388,32.753,33.029,34543.337206419,0
+OBK.US,D,20190129,000000,32.753,33.2299,32.7154,33.1429,29955.147478273,0
+OBK.US,D,20190130,000000,33.2022,33.2022,32.2198,32.6274,49180.258833112,0
+OBK.US,D,20190131,000000,32.4097,32.5522,31.5432,32.4583,32009.168524228,0
+OBK.US,D,20190201,000000,32.58,33.124,32.2298,33.039,853688.34550552,0
+OBK.US,D,20190204,000000,33.3427,34.3251,33.0567,33.3427,93448.860056822,0
+OBK.US,D,20190205,000000,33.2022,33.7612,32.9331,33.2863,33495.099103734,0
+OBK.US,D,20190206,000000,33.1141,33.5346,32.2001,33.1923,26012.882675504,0
+OBK.US,D,20190207,000000,33.4179,33.6671,32.58,32.6769,28768.424688926,0
+OBK.US,D,20190208,000000,32.572,32.8955,32.0269,32.4671,17889.795507541,0
+OBK.US,D,20190211,000000,32.5888,32.5888,32.0951,32.5324,11772.209203346,0
+OBK.US,D,20190212,000000,32.6967,33.4277,32.3227,32.8184,25230.494737723,0
+OBK.US,D,20190213,000000,32.6867,32.8044,31.9042,32.5324,21052.704883916,0
+OBK.US,D,20190214,000000,32.3524,33.3723,32.2011,33.2388,32691.483586246,0
+OBK.US,D,20190215,000000,33.2962,34.7248,33.2962,33.8492,104377.02025752,0
+OBK.US,D,20190219,000000,33.7918,34.1045,32.9233,33.8689,104186.98287729,0
+OBK.US,D,20190220,000000,33.9253,34.3081,33.314,34.2399,52723.242969958,0
+OBK.US,D,20190221,000000,34.3181,34.5466,33.5455,33.9253,46314.535572636,0
+OBK.US,D,20190222,000000,34.0381,34.4308,33.6583,34.048,45516.985077922,0
+OBK.US,D,20190225,000000,34.2686,34.3181,33.7067,33.8492,21326.641745852,0
+OBK.US,D,20190226,000000,33.7819,33.9818,33.0043,33.5999,29733.77414704,0
+OBK.US,D,20190227,000000,33.591,34.3358,32.9806,34.2785,338024.94674637,0
+OBK.US,D,20190228,000000,34.3616,34.5367,33.954,34.3814,35965.585046802,0
+OBK.US,D,20190301,000000,34.3912,34.3912,32.4414,33.9718,48624.298412208,0
+OBK.US,D,20190304,000000,34.1045,34.5466,33.9353,34.0865,28125.532274937,0
+OBK.US,D,20190305,000000,34.1342,34.2686,33.7067,34.1242,24022.544368669,0
+OBK.US,D,20190306,000000,34.0945,34.3518,32.2832,32.58,48446.391077518,0
+OBK.US,D,20190307,000000,32.7708,33.3624,32.3811,32.572,26960.037065297,0
+OBK.US,D,20190308,000000,32.4583,32.8282,32.2832,32.3999,19531.3950049,0
+OBK.US,D,20190311,000000,32.5621,33.0667,31.9805,32.8282,19891.253022793,0
+OBK.US,D,20190312,000000,32.8184,33.1725,32.4296,32.7996,15356.63766248,0
+OBK.US,D,20190313,000000,32.8371,33.306,32.6769,33.0093,31800.936075673,0
+OBK.US,D,20190314,000000,32.9994,33.0765,32.5522,32.8371,19900.350556953,0
+OBK.US,D,20190315,000000,32.7897,33.221,32.6274,33.2022,91197.725770729,0
+OBK.US,D,20190318,000000,33.0667,33.6681,32.9233,33.581,98281.672370166,0
+OBK.US,D,20190319,000000,33.6681,33.7433,32.8698,33.5653,58659.889428077,0
+OBK.US,D,20190320,000000,33.5653,33.5653,32.0359,32.1515,50409.436781872,0
+OBK.US,D,20190321,000000,31.9805,32.4296,31.6559,31.8271,45982.980994352,0
+OBK.US,D,20190322,000000,31.6372,31.6559,30.2077,30.5143,65521.451859154,0
+OBK.US,D,20190325,000000,30.5044,31.2147,30.3194,30.817,28658.243441875,0
+OBK.US,D,20190326,000000,32.0754,32.1515,30.6924,32.0754,49344.014447996,0
+OBK.US,D,20190327,000000,32.0853,32.2832,31.6175,32.0853,39376.149519763,0
+OBK.US,D,20190328,000000,32.0754,32.4097,31.7133,32.4097,18770.234646826,0
+OBK.US,D,20190329,000000,32.4197,32.6769,31.7984,32.4671,37888.197266,0
+OBK.US,D,20190401,000000,32.5888,33.314,32.2832,32.6917,34187.522537041,0
+OBK.US,D,20190402,000000,32.7066,32.9904,31.8221,32.7996,39367.051985602,0
+OBK.US,D,20190403,000000,33.0854,33.0854,32.4671,32.8658,32750.112139723,0
+OBK.US,D,20190404,000000,32.8758,33.4386,32.5008,33.2299,49678.601537666,0
+OBK.US,D,20190405,000000,33.2388,33.7335,32.6225,33.5999,42324.761424809,0
+OBK.US,D,20190408,000000,33.5653,33.5653,32.7451,32.9994,27306.754200515,0
+OBK.US,D,20190409,000000,32.8471,33.0567,32.1228,32.2643,38598.815767626,0
+OBK.US,D,20190410,000000,32.303,32.9904,31.6836,32.391,86380.076014319,0
+OBK.US,D,20190411,000000,32.486,32.9331,31.7401,32.8184,48548.485627539,0
+OBK.US,D,20190412,000000,33.0667,33.3723,32.4671,33.3427,62033.052927267,0
+OBK.US,D,20190415,000000,33.3822,33.6098,32.7066,32.7154,23953.807443904,0
+OBK.US,D,20190416,000000,32.763,33.1972,32.2742,32.9143,39593.479502479,0
+OBK.US,D,20190417,000000,32.7996,32.9519,31.7806,32.8856,33305.061723498,0
+OBK.US,D,20190418,000000,32.8955,33.5999,32.7897,32.7897,52674.72278777,0
+OBK.US,D,20190422,000000,32.3227,33.0667,32.2288,32.4771,27234.984764362,0
+OBK.US,D,20190423,000000,32.3327,33.1824,32.0092,32.8856,28465.173550252,0
+OBK.US,D,20190424,000000,32.8758,33.0814,32.1911,32.7353,19536.449190544,0
+OBK.US,D,20190425,000000,32.8282,33.4,31.0249,33.0954,56157.056696883,0
+OBK.US,D,20190426,000000,33.2111,33.5159,32.3227,33.3723,37440.396417889,0
+OBK.US,D,20190429,000000,33.3723,33.7819,32.943,33.3922,38589.718233466,0
+OBK.US,D,20190430,000000,33.4189,33.6345,32.4583,33.221,46301.39468996,0
+OBK.US,D,20190501,000000,33.039,33.3723,32.4296,32.5235,19693.128945526,0
+OBK.US,D,20190502,000000,32.8471,32.943,32.1812,32.7807,13056.983194198,0
+OBK.US,D,20190503,000000,32.9143,33.1429,32.395,33.029,37699.170722891,0
+OBK.US,D,20190506,000000,32.6136,33.3526,32.6086,32.9806,19594.066906893,0
+OBK.US,D,20190507,000000,32.7807,32.8471,32.1228,32.5137,31876.74886034,0
+OBK.US,D,20190508,000000,32.5987,32.8559,32.485,32.5522,23199.722945733,0
+OBK.US,D,20190509,000000,32.4671,32.5888,32.1417,32.3712,10604.69231945,0
+OBK.US,D,20190510,000000,32.3128,32.6086,32.1021,32.5987,18480.124390828,0
+OBK.US,D,20190513,000000,32.1515,32.572,31.2187,32.4097,38573.544839403,0
+OBK.US,D,20190514,000000,32.2832,32.9904,32.2742,32.7154,25435.694674893,0
+OBK.US,D,20190515,000000,32.6185,33.0191,32.1041,32.209,30690.026070994,0
+OBK.US,D,20190516,000000,32.3128,32.3227,31.7381,32.0606,15084.722474802,0
+OBK.US,D,20190517,000000,31.7499,32.3227,31.7401,32.3128,24929.265273307,0
+OBK.US,D,20190520,000000,32.0853,32.391,31.3393,31.3393,15457.721375371,0
+OBK.US,D,20190521,000000,31.4937,32.6086,31.0772,32.5987,39239.686507359,0
+OBK.US,D,20190522,000000,32.5423,32.5423,31.7984,32.018,15404.147007538,0
+OBK.US,D,20190523,000000,31.7786,32.2218,31.2217,31.7499,18548.861315594,0
+OBK.US,D,20190524,000000,31.4561,32.1961,31.4561,31.6461,15292.954923358,0
+OBK.US,D,20190528,000000,31.5887,32.293,31.5887,31.7133,32136.534002472,0
+OBK.US,D,20190529,000000,31.6836,32.2475,31.4838,32.0259,41228.003139935,0
+OBK.US,D,20190530,000000,31.8657,32.5522,31.6836,32.5235,38158.090779419,0
+OBK.US,D,20190531,000000,32.0853,32.4494,31.5412,31.836,47011.002354459,0
+OBK.US,D,20190603,000000,31.7133,32.2475,31.4561,31.7598,28934.201978069,0
+OBK.US,D,20190604,000000,31.9231,32.0853,31.277,31.8755,47087.825976257,0
+OBK.US,D,20190605,000000,31.7885,32.3999,31.6995,32.2386,30088.577979289,0
+OBK.US,D,20190606,000000,32.1515,32.1515,31.5412,32.0092,20874.797549228,0
+OBK.US,D,20190607,000000,32.1911,32.2188,31.6105,31.8458,18123.298884321,0
+OBK.US,D,20190610,000000,31.9508,32.8481,31.9508,32.4771,405119.26117811,0
+OBK.US,D,20190611,000000,32.3712,32.8718,31.8458,32.4296,69838.737236751,0
+OBK.US,D,20190612,000000,32.4721,32.6769,31.9903,32.4394,41750.605935584,0
+OBK.US,D,20190613,000000,32.3524,32.5987,32.1328,32.1328,22535.602952036,0
+OBK.US,D,20190614,000000,32.0853,32.386,31.836,31.9042,26105.879691363,0
+OBK.US,D,20190617,000000,31.9805,32.3524,31.9408,32.1228,31891.911417275,0
+OBK.US,D,20190618,000000,32.0359,32.3227,31.9141,32.293,25519.594156593,0
+OBK.US,D,20190619,000000,32.1714,32.9243,32.1328,32.8292,45723.195852221,0
+OBK.US,D,20190620,000000,32.8194,32.8194,31.9854,32.4394,47156.562901023,0
+OBK.US,D,20190621,000000,32.2386,32.7017,32.0556,32.4494,79974.401128383,0
+OBK.US,D,20190624,000000,32.4097,32.6373,31.3393,31.5808,66039.000469158,0
+OBK.US,D,20190625,000000,31.4264,31.9231,31.1366,31.4937,58896.425316243,0
+OBK.US,D,20190626,000000,31.5224,31.6649,30.9772,31.0623,36240.532745868,0
+OBK.US,D,20190627,000000,31.0039,31.4838,31.0039,31.4838,53548.086067154,0
+OBK.US,D,20190628,000000,31.5125,31.9231,31.3106,31.4937,514092.55786082,0
+OBK.US,D,20190701,000000,31.5125,31.9606,31.3393,31.8558,176381.98146155,0
+OBK.US,D,20190702,000000,31.6935,32.8006,31.6935,32.4394,89683.491751614,0
+OBK.US,D,20190703,000000,32.4583,33.3239,32.1812,33.1062,117036.74446005,0
+OBK.US,D,20190705,000000,32.9914,33.4109,32.9341,33.315,36082.842153756,0
+OBK.US,D,20190708,000000,33.1339,33.401,32.9063,33.2576,57174.969685701,0
+OBK.US,D,20190709,000000,32.9816,33.1883,31.4937,32.4494,90537.649125547,0
+OBK.US,D,20190710,000000,32.5137,32.764,32.0002,32.5423,36545.8055588,0
+OBK.US,D,20190711,000000,32.5423,32.764,31.9795,32.3524,58190.86100026,0
+OBK.US,D,20190712,000000,32.293,32.9529,32.293,32.8481,53271.11669383,0
+OBK.US,D,20190715,000000,32.944,33.1438,32.293,32.6472,91507.041932177,0
+OBK.US,D,20190716,000000,32.7718,32.9243,32.3128,32.3712,41013.705668606,0
+OBK.US,D,20190717,000000,32.3425,32.4958,31.9141,31.9141,65449.682423001,0
+OBK.US,D,20190718,000000,31.9141,33.2121,31.9141,32.9341,46915.983664341,0
+OBK.US,D,20190719,000000,32.7353,33.1151,32.4444,32.764,38435.060152743,0
+OBK.US,D,20190722,000000,32.764,32.9914,32.3327,32.5987,21809.821893474,0
+OBK.US,D,20190723,000000,32.5987,33.1112,32.3811,32.9243,45257.199935791,0
+OBK.US,D,20190724,000000,32.9153,34.1065,32.8965,33.9372,105858.90748852,0
+OBK.US,D,20190725,000000,32.4197,32.9717,32.0359,32.2565,93310.375370162,0
+OBK.US,D,20190726,000000,32.1328,32.5987,31.9379,32.3613,88085.358250799,0
+OBK.US,D,20190729,000000,32.3613,32.8292,32.2565,32.6373,113374.481542,0
+OBK.US,D,20190730,000000,32.4958,33.5266,32.2248,33.3536,51248.431598871,0
+OBK.US,D,20190731,000000,33.2873,34.2142,31.9705,33.2219,1660329.2985199,0
+OBK.US,D,20190801,000000,33.2873,33.7769,32.2851,32.5058,63370.390448822,0
+OBK.US,D,20190802,000000,32.293,32.9153,31.9805,32.2386,84602.013504557,0
+OBK.US,D,20190805,000000,31.7984,31.7984,31.0239,31.4066,74653.354481774,0
+OBK.US,D,20190806,000000,31.4462,31.9705,30.8982,31.4462,81585.675511874,0
+OBK.US,D,20190807,000000,31.1504,31.9231,30.723,30.816,69481.911730244,0
+OBK.US,D,20190808,000000,30.9684,31.7321,30.9684,31.3492,69056.34929897,0
+OBK.US,D,20190809,000000,31.2919,31.8755,31.2464,31.4937,37142.19946486,0
+OBK.US,D,20190812,000000,31.3106,31.7885,31.0525,31.3393,30625.332494743,0
+OBK.US,D,20190813,000000,31.2552,32.0754,31.2552,31.7232,34098.568869696,0
+OBK.US,D,20190814,000000,31.3106,31.6836,30.9219,31.1504,27148.052771275,0
+OBK.US,D,20190815,000000,31.0446,31.4373,30.4323,30.6706,57522.697658047,0
+OBK.US,D,20190816,000000,30.911,31.1703,30.5657,31.0139,49608.853775771,0
+OBK.US,D,20190819,000000,31.2919,31.5818,30.8932,31.0436,64538.918169848,0
+OBK.US,D,20190820,000000,30.9298,31.5818,30.4609,30.7082,27760.620071398,0
+OBK.US,D,20190821,000000,30.8546,31.4076,30.7666,31.1406,36738.875450422,0
+OBK.US,D,20190822,000000,31.2275,31.7618,30.9772,31.1009,34624.204176733,0
+OBK.US,D,20190823,000000,30.9772,31.4274,30.3738,30.8052,174672.65587654,0
+OBK.US,D,20190826,000000,31.0723,31.4274,30.7863,31.2642,55168.457984804,0
+OBK.US,D,20190827,000000,31.3106,31.5718,30.166,30.2967,67195.398144637,0
+OBK.US,D,20190828,000000,30.2501,31.1109,30.184,30.5569,41150.168681008,0
+OBK.US,D,20190829,000000,30.2224,30.7181,29.7733,30.4609,52995.158157637,0
+OBK.US,D,20190830,000000,30.727,30.8447,30.4609,30.6607,51973.201820303,0
+OBK.US,D,20190903,000000,30.6311,30.6607,29.9711,30.0394,43064.694203174,0
+OBK.US,D,20190904,000000,30.3164,30.455,29.522,30.088,39760.267628751,0
+OBK.US,D,20190905,000000,30.4223,31.2187,30.1562,30.5657,69320.177789617,0
+OBK.US,D,20190906,000000,30.6805,31.1009,30.2363,30.5855,33100.872623456,0
+OBK.US,D,20190909,000000,30.8734,33.4416,30.7181,32.6027,305858.08763003,0
+OBK.US,D,20190910,000000,32.4711,33.2933,32.4434,32.7857,119188.81670752,0
+OBK.US,D,20190911,000000,32.9578,33.7225,32.4524,33.6661,104299.1857986,0
+OBK.US,D,20190912,000000,33.5435,34.2321,33.303,33.6176,188783.94219619,0
+OBK.US,D,20190913,000000,33.771,34.2043,33.4614,33.6176,145335.12988404,0
+OBK.US,D,20190916,000000,33.5236,33.7315,33.2081,33.6078,141442.39610059,0
+OBK.US,D,20190917,000000,33.5712,33.676,33.0507,33.5533,134009.71069168,0
+OBK.US,D,20190918,000000,33.5633,33.7958,33.1794,33.5336,149275.37301255,0
+OBK.US,D,20190919,000000,33.589,33.6948,33.3892,33.4564,116147.20778662,0
+OBK.US,D,20190920,000000,33.399,33.9818,32.4137,32.4137,917794.6253842,0
+OBK.US,D,20190923,000000,32.5838,33.6375,31.8578,33.5712,102836.50447306,0
+OBK.US,D,20190924,000000,33.4949,33.6078,32.3751,32.661,61227.415735522,0
+OBK.US,D,20190925,000000,32.7204,33.4465,32.5265,33.1794,53675.451545397,0
+OBK.US,D,20190926,000000,33.035,33.2536,32.4898,32.5661,33659.865555747,0
+OBK.US,D,20190927,000000,32.6225,33.0737,32.2525,32.4334,33889.32558401,0
+OBK.US,D,20190930,000000,32.3653,32.5978,32.02,32.2861,67933.309248746,0
+OBK.US,D,20191001,000000,32.385,32.661,31.5422,31.562,81859.61237381,0
+OBK.US,D,20191002,000000,31.3977,31.5234,30.8734,31.3879,59453.396574276,0
+OBK.US,D,20191003,000000,31.2187,31.2919,30.4124,31.0139,42363.173235707,0
+OBK.US,D,20191004,000000,30.9298,31.3058,30.6706,31.1406,22434.519239144,0
+OBK.US,D,20191007,000000,30.9952,31.6272,30.7766,30.9575,42526.928850591,0
+OBK.US,D,20191008,000000,30.727,30.8685,30.4411,30.549,32454.94769808,0
+OBK.US,D,20191009,000000,30.6509,30.815,30.4026,30.5203,35987.823463639,0
+OBK.US,D,20191010,000000,30.6034,30.7181,30.2126,30.4609,36100.026384949,0
+OBK.US,D,20191011,000000,30.6122,31.1406,30.2501,30.7082,48492.889585449,0
+OBK.US,D,20191014,000000,30.5944,30.9902,30.3164,30.6805,17194.339562848,0
+OBK.US,D,20191015,000000,30.7666,31.9329,30.6805,31.2642,48205.811840837,0
+OBK.US,D,20191016,000000,31.2187,31.7905,31.1109,31.4571,22890.406784284,0
+OBK.US,D,20191017,000000,31.5333,31.7054,31.2464,31.5897,23218.928851182,0
+OBK.US,D,20191018,000000,31.4274,31.9329,31.4274,31.8291,48605.092506758,0
+OBK.US,D,20191021,000000,32.116,32.5314,31.9626,32.02,38055.996229399,0
+OBK.US,D,20191022,000000,31.9062,32.1447,31.5818,31.7153,35423.776345704,0
+OBK.US,D,20191023,000000,31.6559,31.9824,31.6272,31.9824,16849.644101887,0
+OBK.US,D,20191024,000000,32.5265,33.1696,31.9675,32.7204,70090.435681851,0
+OBK.US,D,20191025,000000,33.0637,33.8779,32.6808,33.3694,79419.451544609,0
+OBK.US,D,20191028,000000,33.408,33.8779,33.1696,33.6176,93545.9004212,0
+OBK.US,D,20191029,000000,33.4663,33.6375,33.2081,33.3694,32621.735824352,0
+OBK.US,D,20191030,000000,33.303,33.4852,33.1497,33.2536,25233.527249111,0
+OBK.US,D,20191031,000000,33.1497,33.8779,32.7076,33.676,105285.76283642,0
+OBK.US,D,20191101,000000,33.676,33.8492,33.312,33.5791,39312.466780641,0
+OBK.US,D,20191104,000000,33.686,33.954,33.4169,33.676,43398.270455716,0
+OBK.US,D,20191105,000000,33.8007,34.0668,33.3892,33.9066,67551.212814016,0
+OBK.US,D,20191106,000000,33.7612,33.954,33.5979,33.8779,43314.370974016,0
+OBK.US,D,20191107,000000,34.0015,34.3458,33.7908,33.9154,37383.789538671,0
+OBK.US,D,20191108,000000,33.8294,34.1648,33.7612,34.0015,21381.226950814,0
+OBK.US,D,20191111,000000,33.8492,34.1648,33.5791,34.1351,16891.088424173,0
+OBK.US,D,20191112,000000,34.1252,34.1648,33.7147,33.8878,41666.706453884,0
+OBK.US,D,20191113,000000,33.7413,33.8779,33.3694,33.408,24609.840740569,0
+OBK.US,D,20191114,000000,33.2447,33.7008,33.1883,33.4367,20846.494109618,0
+OBK.US,D,20191115,000000,33.677,33.677,33.1013,33.399,30243.236060013,0
+OBK.US,D,20191118,000000,33.312,33.772,33.312,33.5989,27386.6103337,0
+OBK.US,D,20191119,000000,33.6385,33.9649,33.4564,33.9164,35141.752786736,0
+OBK.US,D,20191120,000000,33.8303,34.2518,33.6088,33.8303,59427.114808924,0
+OBK.US,D,20191121,000000,33.687,33.8215,33.2369,33.5989,58150.427515104,0
+OBK.US,D,20191122,000000,33.7918,33.7918,33.4367,33.5633,12399.939060402,0
+OBK.US,D,20191125,000000,33.589,34.5021,33.5533,34.4151,40875.220981943,0
+OBK.US,D,20191126,000000,34.4052,34.5417,34.0035,34.3111,31183.314589905,0
+OBK.US,D,20191127,000000,34.3755,34.5744,34.2429,34.3755,26468.770220645,0
+OBK.US,D,20191129,000000,34.3201,34.5941,33.5989,34.2251,23562.613475014,0
+OBK.US,D,20191202,000000,34.0787,34.3013,33.7235,33.8402,23215.896339795,0
+OBK.US,D,20191203,000000,33.8552,33.8552,33.1586,33.4367,18853.123291397,0
+OBK.US,D,20191204,000000,33.5989,34.0312,33.3842,33.6186,25938.080727963,0
+OBK.US,D,20191205,000000,33.0824,34.1272,33.0824,33.9363,19080.561645403,0
+OBK.US,D,20191206,000000,34.2251,34.9621,34.2251,34.8681,45449.258990285,0
+OBK.US,D,20191209,000000,34.7801,34.8384,34.3755,34.6931,44826.583318873,0
+OBK.US,D,20191210,000000,34.7208,35.0195,34.5417,35.0096,24841.322443091,0
+OBK.US,D,20191211,000000,34.9997,35.0195,34.6258,34.9721,18939.044447355,0
+OBK.US,D,20191212,000000,35.3944,35.9336,35.0581,35.4508,69352.524577742,0
+OBK.US,D,20191213,000000,35.432,35.7386,35.0195,35.7298,41620.207945955,0
+OBK.US,D,20191216,000000,35.7386,36.0473,35.4805,35.6536,61896.589914864,0
+OBK.US,D,20191217,000000,35.6437,35.9979,35.2807,35.9296,57413.527248125,0
+OBK.US,D,20191218,000000,36.0176,36.1898,35.5379,36.0079,37560.686036231,0
+OBK.US,D,20191219,000000,36.172,36.2946,35.9781,36.2472,46797.715720257,0
+OBK.US,D,20191220,000000,36.3442,36.5925,36.1621,36.4589,143740.02889461,0
+OBK.US,D,20191223,000000,36.3639,36.3639,35.9979,36.2185,30718.329510604,0
+OBK.US,D,20191224,000000,36.181,36.181,35.8357,35.9385,16113.754672037,0
+OBK.US,D,20191226,000000,35.9781,35.9781,35.5003,35.6626,37504.079157011,0
+OBK.US,D,20191227,000000,35.5101,35.6536,35.0868,35.5567,30889.16098539,0
+OBK.US,D,20191230,000000,35.7298,35.9781,35.7298,35.9385,18505.395319051,0
+OBK.US,D,20191231,000000,35.9385,36.4589,35.6339,36.3046,39970.521751564,0
+OBK.US,D,20200102,000000,36.2095,36.2095,35.3658,35.6536,35148.828646639,0
+OBK.US,D,20200103,000000,35.2787,35.6339,35.0393,35.5854,26846.823306858,0
+OBK.US,D,20200106,000000,35.1837,35.807,35.067,35.4033,41577.75278654,0
+OBK.US,D,20200107,000000,35.3568,35.8653,35.3568,35.6724,27387.621170829,0
+OBK.US,D,20200108,000000,35.6912,35.9484,35.3756,35.6626,39667.270612891,0
+OBK.US,D,20200109,000000,35.6051,35.8357,35.6051,35.7486,40737.747132411,0
+OBK.US,D,20200110,000000,35.6437,35.8841,35.5003,35.5952,57081.972669841,0
+OBK.US,D,20200113,000000,35.5952,36.0079,34.5417,35.8841,48601.049158242,0
+OBK.US,D,20200114,000000,35.7298,35.7298,34.9818,35.067,50980.559759709,0
+OBK.US,D,20200115,000000,34.9997,35.2984,34.5891,34.9818,42525.918013462,0
+OBK.US,D,20200116,000000,35.2787,35.5487,35.2124,35.4607,24225.722631581,0
+OBK.US,D,20200117,000000,35.7386,35.7386,35.1363,35.1837,27157.150305435,0
+OBK.US,D,20200121,000000,34.6841,34.9721,34.5317,34.6357,40085.757184261,0
+OBK.US,D,20200122,000000,34.877,34.9621,34.4002,34.79,36620.607506339,0
+OBK.US,D,20200123,000000,33.7057,34.3854,31.6708,34.1469,53660.288988463,0
+OBK.US,D,20200124,000000,33.9738,34.0599,33.5435,33.8303,44069.466309316,0
+OBK.US,D,20200127,000000,33.3298,34.3013,33.3298,34.0599,31657.397203366,0
+OBK.US,D,20200128,000000,34.2617,34.5169,34.0599,34.1075,33710.407412193,0
+OBK.US,D,20200129,000000,34.1075,34.3655,34.0599,34.0787,42038.694517325,0
+OBK.US,D,20200130,000000,34.0599,34.3013,33.8402,34.2518,30116.8814189,0
+OBK.US,D,20200131,000000,34.0688,34.2914,33.7325,33.8116,62869.01523288,0
+OBK.US,D,20200203,000000,33.9649,34.1766,33.8699,34.1272,23349.326840812,0
+OBK.US,D,20200204,000000,34.5021,34.5417,34.1371,34.2063,22004.913459354,0
+OBK.US,D,20200205,000000,34.5317,35.1927,34.4725,34.9434,26041.186115113,0
+OBK.US,D,20200206,000000,35.0195,35.0195,34.3111,34.3952,22703.401915435,0
+OBK.US,D,20200207,000000,34.3755,34.4725,34.05,34.2429,18173.840740766,0
+OBK.US,D,20200210,000000,34.0213,34.5021,34.0213,34.4338,16205.740850768,0
+OBK.US,D,20200211,000000,34.4922,34.8384,34.1964,34.4625,24249.982722676,0
+OBK.US,D,20200212,000000,34.5891,34.9147,34.2063,34.3201,10122.523008957,0
+OBK.US,D,20200213,000000,34.2736,34.6485,33.9273,34.6021,13314.746662071,0
+OBK.US,D,20200214,000000,34.6119,34.8523,33.9808,34.1094,19113.919270657,0
+OBK.US,D,20200218,000000,34.052,34.3033,33.7759,33.9471,7356.8726242448,0
+OBK.US,D,20200219,000000,34.0045,34.2083,33.5425,33.7245,23178.495366025,0
+OBK.US,D,20200220,000000,33.7166,34.2271,33.4852,34.0045,19842.732840605,0
+OBK.US,D,20200221,000000,34.0807,34.4032,33.8849,34.2359,18812.689806241,0
+OBK.US,D,20200224,000000,33.59,34.4852,33.3397,33.8026,39763.300140137,0
+OBK.US,D,20200225,000000,33.8126,33.9086,32.1298,32.3197,41955.805872753,0
+OBK.US,D,20200226,000000,32.4958,32.7827,30.6944,31.5135,41413.997171655,0
+OBK.US,D,20200227,000000,31.2722,32.1001,29.6547,29.6547,31298.550022601,0
+OBK.US,D,20200228,000000,30.7191,31.0219,28.0303,29.0898,58169.633420554,0
+OBK.US,D,20200302,000000,29.3578,30.267,28.5713,30.0315,41586.8503207,0
+OBK.US,D,20200303,000000,30.455,30.4946,28.1549,29.2629,121366.15988321,0
+OBK.US,D,20200304,000000,29.522,29.7238,29.0452,29.3391,113264.30029495,0
+OBK.US,D,20200305,000000,29.2144,29.2144,27.6553,28.1262,57981.617714575,0
+OBK.US,D,20200306,000000,27.2725,27.5514,26.213,27.3674,33982.322599871,0
+OBK.US,D,20200309,000000,25.655,26.7847,24.2452,24.6074,62971.1097829,0
+OBK.US,D,20200310,000000,25.0674,25.5293,21.6058,23.9139,120871.86052716,0
+OBK.US,D,20200311,000000,23.252,24.174,23.1729,23.5785,46115.40065824,0
+OBK.US,D,20200312,000000,22.1837,23.0868,21.1329,21.4802,93468.065962271,0
+OBK.US,D,20200313,000000,22.4913,23.2709,22.056,23.2709,113067.18705481,0
+OBK.US,D,20200316,000000,21.1626,23.99,19.8825,20.3445,82158.820163969,0
+OBK.US,D,20200317,000000,20.4503,22.1737,20.0567,20.2,224117.75403743,0
+OBK.US,D,20200318,000000,19.1238,19.835,16.6328,18.45,59872.893982776,0
+OBK.US,D,20200319,000000,18.3353,22.0362,16.0412,21.2023,111476.1294139,0
+OBK.US,D,20200320,000000,21.2121,21.2121,18.0553,18.4203,95740.427828074,0
+OBK.US,D,20200323,000000,18.5173,19.5947,17.169,18.4402,66867.88691487,0
+OBK.US,D,20200324,000000,18.9793,19.5847,18.6716,18.7578,127063.23794176,0
+OBK.US,D,20200325,000000,18.4303,19.4611,18.4303,18.8438,62352.477460006,0
+OBK.US,D,20200326,000000,19.009,19.653,18.9072,19.5363,84573.710064947,0
+OBK.US,D,20200327,000000,18.7478,19.7204,18.355,18.5362,35248.901522402,0
+OBK.US,D,20200330,000000,18.6429,19.2276,18.2779,18.6429,115969.30045193,0
+OBK.US,D,20200331,000000,18.5559,20.4079,18.3253,19.4789,100235.62054036,0
+OBK.US,D,20200401,000000,18.6716,20.1763,18.4203,18.6143,69859.964816458,0
+OBK.US,D,20200402,000000,18.5756,19.2573,18.5173,18.7578,114837.16286754,0
+OBK.US,D,20200403,000000,18.8259,19.9122,18.45,18.8635,45234.961518955,0
+OBK.US,D,20200406,000000,19.2375,21.5198,18.6331,19.3167,87068.45609911,0
+OBK.US,D,20200407,000000,19.2375,19.9607,18.7775,19.1614,58079.66891608,0
+OBK.US,D,20200408,000000,19.2375,19.8301,19.009,19.6728,54488.164597045,0
+OBK.US,D,20200409,000000,19.4789,21.2023,19.4789,20.9816,87211.994971416,0
+OBK.US,D,20200413,000000,20.7669,21.1626,19.8528,20.6819,55789.111981959,0
+OBK.US,D,20200414,000000,20.6819,20.6967,20.118,20.3831,52485.696244664,0
+OBK.US,D,20200415,000000,19.6234,20.4702,19.3928,19.4018,64804.768334753,0
+OBK.US,D,20200416,000000,19.2771,19.2771,16.979,17.7664,76916.618813415,0
+OBK.US,D,20200417,000000,18.3056,20.1328,18.3056,19.8153,74151.979265832,0
+OBK.US,D,20200420,000000,19.2276,20.9025,18.4115,18.8161,46023.414479509,0
+OBK.US,D,20200421,000000,18.1038,20.2248,18.1038,18.6983,32171.913301984,0
+OBK.US,D,20200422,000000,19.0456,19.47,18.6618,18.9012,38365.312390848,0
+OBK.US,D,20200423,000000,18.9012,20.0567,18.6618,19.4789,68357.86084289,0
+OBK.US,D,20200424,000000,19.287,19.287,18.6143,18.8635,27202.637976237,0
+OBK.US,D,20200427,000000,19.1238,21.0559,19.1238,20.7195,49556.290245067,0
+OBK.US,D,20200428,000000,21.1626,21.1626,20.4603,21.0182,76937.846393123,0
+OBK.US,D,20200429,000000,21.1626,23.34,20.9925,22.5576,96624.910315874,0
+OBK.US,D,20200430,000000,21.8453,22.0747,21.1033,21.4406,52778.839012049,0
+OBK.US,D,20200501,000000,20.9717,20.9717,19.7005,20.5463,66665.719489086,0
+OBK.US,D,20200504,000000,20.3534,20.9371,19.942,20.4405,52325.983978295,0
+OBK.US,D,20200505,000000,20.8649,20.8649,19.191,19.2573,35751.287575472,0
+OBK.US,D,20200506,000000,19.3928,19.4611,17.989,18.355,56799.949110874,0
+OBK.US,D,20200507,000000,18.5075,19.47,18.0653,18.5559,46851.29008809,0
+OBK.US,D,20200508,000000,19.105,20.6917,19.105,19.8251,61246.621640972,0
+OBK.US,D,20200511,000000,19.4789,20.1041,18.3917,18.6429,61546.84026826,0
+OBK.US,D,20200512,000000,18.7676,18.7676,17.3905,17.4974,51201.933090942,0
+OBK.US,D,20200513,000000,17.4677,18.1513,16.6812,17.169,79053.528503942,0
+OBK.US,D,20200514,000000,16.7178,16.7178,15.4516,16.6615,131223.84356438,0
+OBK.US,D,20200515,000000,16.6318,17.8307,16.4566,17.5607,52411.905134253,0
+OBK.US,D,20200518,000000,18.3907,19.194,17.8802,19.0981,90088.837440309,0
+OBK.US,D,20200519,000000,18.8655,18.8655,17.4519,17.5993,43018.195695244,0
+OBK.US,D,20200520,000000,17.8891,18.9032,17.811,18.8171,75221.444948224,0
+OBK.US,D,20200521,000000,18.7982,18.9417,18.3293,18.4105,46905.875293052,0
+OBK.US,D,20200522,000000,18.6043,18.7982,17.6289,17.9564,96953.432382772,0
+OBK.US,D,20200526,000000,18.6143,20.6829,18.266,19.5709,120441.24391024,0
+OBK.US,D,20200527,000000,20.2871,21.9352,20.1408,21.8136,66239.146220683,0
+OBK.US,D,20200528,000000,21.9985,21.9985,20.1605,20.4405,54767.155644625,0
+OBK.US,D,20200529,000000,20.1903,21.1766,19.659,20.1703,121244.85942773,0
+OBK.US,D,20200601,000000,20.3831,20.3831,19.2712,19.3494,58819.601694446,0
+OBK.US,D,20200602,000000,19.6965,19.837,18.7488,19.1268,101394.03989009,0
+OBK.US,D,20200603,000000,19.6965,20.2674,19.1268,19.6867,127821.36578846,0
+OBK.US,D,20200604,000000,19.5313,20.9549,19.5313,20.9351,83060.486882962,0
+OBK.US,D,20200605,000000,22.2983,23.061,21.8531,22.2795,104413.41039417,0
+OBK.US,D,20200608,000000,22.5298,22.8059,22.1431,22.6832,63183.385579973,0
+OBK.US,D,20200609,000000,22.0936,22.9374,21.7365,22.2608,51144.315374593,0
+OBK.US,D,20200610,000000,22.2311,22.2311,20.6452,20.7313,52063.166324778,0
+OBK.US,D,20200611,000000,20.2574,20.2574,19.3721,19.6391,97976.399557234,0
+OBK.US,D,20200612,000000,20.6354,20.6354,18.8942,19.6688,74134.79503464,0
+OBK.US,D,20200615,000000,18.7982,21.3685,18.7982,21.1369,128020.50070286,0
+OBK.US,D,20200616,000000,22.0362,22.6169,21.0588,21.1567,81468.418404919,0
+OBK.US,D,20200617,000000,21.1567,21.1567,19.9587,20.2287,54590.259147064,0
+OBK.US,D,20200618,000000,19.8894,20.9648,19.8894,20.8183,102754.62666562,0
+OBK.US,D,20200619,000000,21.1172,21.1172,20.307,20.5384,112097.79424818,0
+OBK.US,D,20200622,000000,20.3831,21.132,20.1605,20.6739,76613.367674741,0
+OBK.US,D,20200623,000000,21.0776,21.6255,20.4603,21.0875,95322.952093832,0
+OBK.US,D,20200624,000000,20.665,21.1023,19.9687,20.1703,99844.426571469,0
+OBK.US,D,20200625,000000,19.9487,21.0162,19.8034,20.5286,67869.626509625,0
+OBK.US,D,20200626,000000,20.5286,20.5286,19.3671,19.5907,399467.67079036,0
+OBK.US,D,20200629,000000,19.9874,20.76,19.939,20.4999,89137.639702,0
+OBK.US,D,20200630,000000,20.2287,21.5455,20.2287,21.2745,80260.468035867,0
+OBK.US,D,20200701,000000,21.1172,21.3032,19.6867,19.9784,75076.895238789,0
+OBK.US,D,20200702,000000,20.6156,20.6156,19.7064,19.7935,34624.204176733,0
+OBK.US,D,20200706,000000,20.393,20.577,19.7648,19.929,40275.794564497,0
+OBK.US,D,20200707,000000,19.6777,19.6777,18.9714,19.1365,39284.163341032,0
+OBK.US,D,20200708,000000,19.0199,19.8143,18.5075,18.7093,80065.376469986,0
+OBK.US,D,20200709,000000,18.5459,18.7093,17.5211,17.6191,68417.500233496,0
+OBK.US,D,20200710,000000,17.8307,18.6331,17.7526,18.5075,61327.488611284,0
+OBK.US,D,20200713,000000,18.8655,19.7064,18.2413,18.9417,64047.651325196,0
+OBK.US,D,20200714,000000,18.8458,19.6194,18.7438,19.0881,74057.971412843,0
+OBK.US,D,20200715,000000,19.6777,21.0034,19.6777,20.6452,136563.08527932,0
+OBK.US,D,20200716,000000,20.6829,20.7886,19.9191,20.297,44963.046331277,0
+OBK.US,D,20200717,000000,20.1605,20.3831,19.6491,19.7252,46176.050885975,0
+OBK.US,D,20200720,000000,19.5115,19.6491,19.2316,19.2316,20637.250823932,0
+OBK.US,D,20200721,000000,19.5037,20.577,19.5037,20.4118,36365.876549852,0
+OBK.US,D,20200722,000000,20.0646,20.2387,19.6006,20.0933,48401.914243847,0
+OBK.US,D,20200723,000000,20.2287,21.5732,20.2287,21.3773,73050.166795314,0
+OBK.US,D,20200724,000000,21.5356,22.0837,21.5356,21.6781,52360.352440678,0
+OBK.US,D,20200727,000000,21.6602,22.3537,21.2745,22.2885,57064.78843865,0
+OBK.US,D,20200728,000000,22.1727,22.6832,21.8581,22.4724,42830.179989266,0
+OBK.US,D,20200729,000000,22.3834,23.351,22.2696,23.2174,82924.023870557,0
+OBK.US,D,20200730,000000,22.7327,23.6991,22.4131,23.5656,106122.73597917,0
+OBK.US,D,20200731,000000,23.4974,23.6596,22.8394,22.9563,120186.51295375,0
+OBK.US,D,20200803,000000,22.975,23.7565,22.1925,22.2795,61181.92806472,0
+OBK.US,D,20200804,000000,22.241,22.334,21.5059,21.7167,37415.125489667,0
+OBK.US,D,20200805,000000,22.0649,22.8583,21.7068,22.7623,48970.004710296,0
+OBK.US,D,20200806,000000,22.6545,23.1194,22.2983,22.9563,38695.856132002,0
+OBK.US,D,20200807,000000,22.9276,24.0958,22.5595,24.0958,37319.09596242,0
+OBK.US,D,20200810,000000,24.174,24.7785,23.5943,24.1157,76712.429713374,0
+OBK.US,D,20200811,000000,24.6568,25.2,23.9524,23.9722,83974.283647502,0
+OBK.US,D,20200812,000000,24.5322,24.639,23.8555,24.1642,37851.807129358,0
+OBK.US,D,20200813,000000,23.9643,24.0296,23.4093,23.6141,16207.762525027,0
+OBK.US,D,20200814,000000,23.34,24.1275,23.34,23.9643,33400.080413616,0
+OBK.US,D,20200817,000000,23.8169,24.088,23.526,23.8169,40158.537457543,0
+OBK.US,D,20200818,000000,23.7001,23.7001,22.6139,22.9453,32857.260875388,0
+OBK.US,D,20200819,000000,22.9829,23.5459,22.8177,23.1472,28444.956807673,0
+OBK.US,D,20200820,000000,22.7,23.0106,22.4388,22.6703,20398.693261508,0
+OBK.US,D,20200821,000000,22.6139,22.6139,22.0985,22.3795,27736.359980304,0
+OBK.US,D,20200824,000000,22.7197,23.2461,22.2074,23.2362,28366.111511618,0
+OBK.US,D,20200825,000000,23.526,23.624,22.9256,23.3697,25256.776503075,0
+OBK.US,D,20200826,000000,23.3302,23.3302,22.7396,22.8078,23030.913145204,0
+OBK.US,D,20200827,000000,22.8078,23.5656,22.8078,23.4677,19495.004868258,0
+OBK.US,D,20200828,000000,23.7476,23.8366,22.4804,23.0493,39174.992931109,0
+OBK.US,D,20200831,000000,22.9256,24.2393,22.9256,22.9829,49394.556304442,0
+OBK.US,D,20200901,000000,22.8959,25.0288,22.788,23.2065,38373.399087878,0
+OBK.US,D,20200902,000000,23.069,23.4775,22.9829,23.2164,29942.006595597,0
+OBK.US,D,20200903,000000,24.5065,25.0535,23.4775,23.6705,43715.673314195,0
+OBK.US,D,20200904,000000,24.3402,24.7478,23.4924,24.3985,66538.354010843,0
+OBK.US,D,20200908,000000,24.3214,24.3214,22.7197,22.8761,35077.059210486,0
+OBK.US,D,20200909,000000,23.3123,23.3302,22.5654,22.7,38873.763466691,0
+OBK.US,D,20200910,000000,23.1867,23.1867,22.1578,22.1578,30626.343331872,0
+OBK.US,D,20200911,000000,22.1678,22.1678,21.595,21.6998,42995.957278407,0
+OBK.US,D,20200914,000000,21.7889,22.7,19.6144,22.6337,71375.209672702,0
+OBK.US,D,20200915,000000,21.9541,21.9541,20.8956,21.0312,46033.522850798,0
+OBK.US,D,20200916,000000,21.128,21.9838,21.0509,21.595,31908.084811337,0
+OBK.US,D,20200917,000000,21.2458,21.6435,21.0409,21.0983,13976.84498151,0
+OBK.US,D,20200918,000000,21.0686,21.4189,20.6967,21.2171,111748.04460157,0
+OBK.US,D,20200921,000000,20.5463,21.2952,19.0812,19.6827,58036.202919537,0
+OBK.US,D,20200922,000000,19.5857,20.0131,19.4601,19.7708,48366.534944334,0
+OBK.US,D,20200923,000000,19.5857,20.0705,19.0139,19.0416,57026.37662775,0
+OBK.US,D,20200924,000000,19.2355,19.7213,18.8289,19.1772,29182.867911781,0
+OBK.US,D,20200925,000000,19.1672,19.8904,19.1672,19.7114,43857.190512243,0
+OBK.US,D,20200928,000000,19.9449,20.7886,19.9449,20.6245,26960.037065297,0
+OBK.US,D,20200929,000000,20.478,20.5176,19.9944,20.4583,23604.057797299,0
+OBK.US,D,20200930,000000,20.3347,21.2071,20.3347,20.7303,31306.636719633,0
+OBK.US,D,20201001,000000,20.664,21.1576,20.5948,20.9648,36362.844038467,0
+OBK.US,D,20201002,000000,20.3811,21.779,20.3811,21.6148,18788.429715147,0
+OBK.US,D,20201005,000000,22.0985,22.8514,21.8324,22.5754,29315.287575669,0
+OBK.US,D,20201006,000000,22.5754,23.6141,21.7444,22.4487,35803.851106176,0
+OBK.US,D,20201007,000000,23.0007,23.9742,22.7683,23.2836,49504.737551493,0
+OBK.US,D,20201008,000000,23.526,24.1572,23.3302,23.9643,43050.542483369,0
+OBK.US,D,20201009,000000,23.9643,24.2067,23.7773,23.8862,64553.069889653,0
+OBK.US,D,20201012,000000,23.7575,23.8465,22.3508,23.0887,36435.624311748,0
+OBK.US,D,20201013,000000,22.7683,22.7683,21.2458,22.33,16165.307365612,0
+OBK.US,D,20201014,000000,21.3565,22.8564,21.3565,21.5762,31948.518296493,0
+OBK.US,D,20201015,000000,21.0983,23.1769,20.759,22.798,60790.73409583,0
+OBK.US,D,20201016,000000,22.6525,23.2115,22.4487,22.5951,34440.231819269,0
+OBK.US,D,20201019,000000,22.7197,22.8078,22.4388,22.5081,11975.387466258,0
+OBK.US,D,20201020,000000,22.7781,23.0106,21.8473,22.7781,38537.154702763,0
+OBK.US,D,20201021,000000,22.605,22.8859,22.2746,22.5457,16431.157530516,0
+OBK.US,D,20201022,000000,22.3993,23.9009,21.8473,23.6606,49887.844823352,0
+OBK.US,D,20201023,000000,23.7971,24.0603,23.2065,23.7872,19108.865085013,0
+OBK.US,D,20201026,000000,23.3599,23.3796,22.7396,23.3599,17376.290246052,0
+OBK.US,D,20201027,000000,23.1085,23.1085,22.1084,22.4884,27597.875293643,0
+OBK.US,D,20201028,000000,22.419,23.9633,21.7394,22.1777,43884.483114724,0
+OBK.US,D,20201029,000000,21.8671,22.3745,21.6533,22.1184,28021.416050658,0
+OBK.US,D,20201030,000000,22.2746,22.518,20.1961,21.7097,63506.853461225,0
+OBK.US,D,20201102,000000,22.2172,22.5654,22.0203,22.3221,84738.476516961,0
+OBK.US,D,20201103,000000,22.3696,23.5162,22.1895,23.2936,83427.420760758,0
+OBK.US,D,20201104,000000,22.6703,22.69,21.5663,21.9927,50684.384480937,0
+OBK.US,D,20201105,000000,21.9838,22.5457,21.9838,22.2172,40979.337206222,0
+OBK.US,D,20201106,000000,22.3221,23.0096,22.0392,22.1282,23369.54358339,0
+OBK.US,D,20201109,000000,24.1078,25.2147,24.1078,24.6044,146821.06046354,0
+OBK.US,D,20201110,000000,24.4678,24.8982,24.1869,24.2641,179355.86429481,0
+OBK.US,D,20201111,000000,24.4481,24.4817,23.7723,24.3491,48131.009893296,0
+OBK.US,D,20201112,000000,23.9722,24.3214,23.444,24.2156,35214.533060018,0
+OBK.US,D,20201113,000000,24.6251,25.2286,24.5362,24.917,27368.415265379,0
+OBK.US,D,20201116,000000,25.569,26.2317,24.5362,25.4423,155280.75639543,0
+OBK.US,D,20201117,000000,25.2187,25.5403,24.6904,25.1505,51890.313175733,0
+OBK.US,D,20201118,000000,24.6904,25.3097,24.6904,25.0614,41942.664990079,0
+OBK.US,D,20201119,000000,24.9367,25.6085,24.9367,25.5787,37226.098946559,0
+OBK.US,D,20201120,000000,25.2771,25.8222,24.8675,25.1406,86235.526304885,0
+OBK.US,D,20201123,000000,25.3344,25.4225,24.8577,25.1306,48211.876863611,0
+OBK.US,D,20201124,000000,25.55,25.7054,25.1693,25.3344,110391.50117457,0
+OBK.US,D,20201125,000000,25.1208,26.9668,24.7993,26.8945,154456.92413537,0
+OBK.US,D,20201127,000000,26.6502,26.6502,25.8805,26.2999,41339.195224115,0
+OBK.US,D,20201130,000000,26.115,26.3286,24.9931,25.0515,97046.429398632,0
+OBK.US,D,20201201,000000,25.2484,25.93,24.9981,25.55,114566.25851699,0
+OBK.US,D,20201202,000000,25.3344,26.5582,24.4282,26.3879,71137.662947407,0
+OBK.US,D,20201203,000000,26.7491,29.3885,26.4079,26.7956,43672.207317653,0
+OBK.US,D,20201204,000000,27.1864,28.3547,26.7659,28.1609,121302.47714408,0
+OBK.US,D,20201207,000000,28.1905,28.1905,27.2655,27.6157,31616.963718209,0
+OBK.US,D,20201208,000000,27.2755,28.4734,27.2755,28.2776,46629.916756858,0
+OBK.US,D,20201209,000000,28.5713,28.8435,27.7859,28.1024,52449.306108023,0
+OBK.US,D,20201210,000000,27.9471,28.3448,27.8195,28.2776,15972.237473989,0
+OBK.US,D,20201211,000000,27.8789,28.0727,26.7442,27.6246,46305.438038476,0
+OBK.US,D,20201214,000000,28.0046,28.058,27.3714,27.4,37827.547038265,0
+OBK.US,D,20201215,000000,27.7414,28.5022,27.1666,28.053,54648.887700542,0
+OBK.US,D,20201216,000000,28.3063,28.3063,27.7216,27.7216,47890.430656615,0
+OBK.US,D,20201217,000000,27.9086,28.0046,27.1765,27.9283,35888.761425006,0
+OBK.US,D,20201218,000000,28.1321,28.2597,26.7095,26.855,194699.36107461,0
+OBK.US,D,20201221,000000,26.7095,26.8351,25.3344,25.93,138673.71320449,0
+OBK.US,D,20201222,000000,25.93,25.93,25.3493,25.5986,59211.806500465,0
+OBK.US,D,20201223,000000,25.8123,26.5206,25.2187,26.2911,77506.947696701,0
+OBK.US,D,20201224,000000,26.4642,26.9045,26.1436,26.9045,48369.567455721,0
+OBK.US,D,20201228,000000,26.9618,27.8195,26.7195,27.5178,83391.030624117,0
+OBK.US,D,20201229,000000,27.7216,27.7898,26.3583,26.944,63767.649440486,0
+OBK.US,D,20201230,000000,27.0509,27.3229,26.855,26.944,25956.275796284,0
+OBK.US,D,20201231,000000,26.9144,27.2358,26.7491,27.0607,46117.422332498,0
+OBK.US,D,20210104,000000,27.313,27.313,26.4741,26.8847,41624.25129447,0
+OBK.US,D,20210105,000000,26.9618,27.7017,26.8303,27.4584,53388.373800784,0
+OBK.US,D,20210106,000000,28.2301,30.7726,27.673,30.5964,172198.12658496,0
+OBK.US,D,20210107,000000,30.54,30.8992,30.0613,30.2937,69226.169936629,0
+OBK.US,D,20210108,000000,30.54,30.54,28.8049,29.4775,61780.343645039,0
+OBK.US,D,20210111,000000,28.9404,29.6071,28.9216,29.1165,33319.213443303,0
+OBK.US,D,20210112,000000,29.4182,29.9524,29.0768,29.2629,64972.567298152,0
+OBK.US,D,20210113,000000,29.5062,29.5062,28.4537,28.8632,33450.622270062,0
+OBK.US,D,20210114,000000,29.0274,29.5201,29.0274,29.438,35792.731897758,0
+OBK.US,D,20210115,000000,28.978,29.8762,28.3844,29.5062,49975.787653567,0
+OBK.US,D,20210119,000000,29.9247,29.9247,29.0778,29.3688,48620.255063692,0
+OBK.US,D,20210120,000000,29.3094,29.5844,29.0076,29.4963,28440.913459157,0
+OBK.US,D,20210121,000000,29.3688,29.5359,28.8919,29.1065,34571.640646028,0
+OBK.US,D,20210122,000000,28.7554,29.5745,28.6476,29.5062,46326.665618184,0
+OBK.US,D,20210125,000000,29.0868,29.5162,28.4824,29.2134,34870.848436187,0
+OBK.US,D,20210126,000000,29.7694,29.7694,28.414,28.5022,32351.842310931,0
+OBK.US,D,20210127,000000,27.6543,28.6565,26.8945,28.2597,94626.485312009,0
+OBK.US,D,20210128,000000,29.0175,29.5449,28.2913,29.0967,129376.03329273,0
+OBK.US,D,20210129,000000,31.1732,31.5679,29.4311,30.7823,97843.979893346,0
+OBK.US,D,20210201,000000,31.278,32.4305,30.0513,30.6844,70257.223808122,0
+OBK.US,D,20210202,000000,31.0446,32.0684,30.9278,31.2415,77346.224593204,0
+OBK.US,D,20210203,000000,31.1336,31.4006,30.55,31.2503,43027.293229404,0
+OBK.US,D,20210204,000000,31.278,32.6225,31.1336,32.3999,50369.003296715,0
+OBK.US,D,20210205,000000,32.6225,32.8876,31.8063,32.761,58078.658078951,0
+OBK.US,D,20210208,000000,32.7897,33.306,31.6382,33.033,87030.044288211,0
+OBK.US,D,20210209,000000,32.761,32.7847,31.1633,32.0981,53680.505731041,0
+OBK.US,D,20210210,000000,32.1278,32.2535,31.5995,31.6579,43131.409453683,0
+OBK.US,D,20210211,000000,31.6579,32.1981,30.7399,31.2405,51162.510442914,0
+OBK.US,D,20210212,000000,31.1811,32.3425,31.1811,32.3425,51617.387150926,0
+OBK.US,D,20210216,000000,32.5196,32.9291,32.3623,32.7738,57682.409924417,0
+OBK.US,D,20210217,000000,32.578,33.2339,32.4908,33.0567,37765.885973401,0
+OBK.US,D,20210218,000000,32.8816,33.037,32.0497,32.1585,45879.875607203,0
+OBK.US,D,20210219,000000,32.2832,33.2666,32.2832,33.0567,39009.215641966,0
+OBK.US,D,20210222,000000,32.8421,33.687,32.7937,33.5169,66563.624939066,0
+OBK.US,D,20210223,000000,33.6236,33.6622,33.0498,33.2141,89285.221922822,0
+OBK.US,D,20210224,000000,33.5939,34.5536,33.5939,34.1519,67761.46693683,0
+OBK.US,D,20210225,000000,34.2112,34.6109,33.7502,34.2112,78734.103971204,0
+OBK.US,D,20210226,000000,34.0045,34.4842,33.4871,33.4871,57997.791108638,0
+OBK.US,D,20210301,000000,34.2587,34.6791,33.1992,34.6297,46026.446990896,0
+OBK.US,D,20210302,000000,34.4348,34.6297,33.7948,33.8294,43410.400501262,0
+OBK.US,D,20210303,000000,34.1915,36.0088,34.1915,35.0897,79840.970627366,0
+OBK.US,D,20210304,000000,35.3341,36.6835,35.3341,36.4579,107451.98680369,0
+OBK.US,D,20210305,000000,37.1425,39.2427,36.8784,38.5582,212010.95774442,0
+OBK.US,D,20210308,000000,38.6076,40.3873,38.4038,40.2498,143665.22694707,0
+OBK.US,D,20210309,000000,40.1737,40.8563,39.5266,40.3685,70146.031723942,0
+OBK.US,D,20210310,000000,40.8384,41.7268,40.5535,41.6773,158316.30029357,0
+OBK.US,D,20210311,000000,42.0296,43.9507,41.0521,42.0988,139684.5503334,0
+OBK.US,D,20210312,000000,42.5172,42.997,41.8307,42.4608,60224.665303638,0
+OBK.US,D,20210315,000000,42.5271,42.5271,40.9928,41.8633,54140.436624697,0
+OBK.US,D,20210316,000000,41.5507,41.6229,40.4269,40.9928,62103.811526292,0
+OBK.US,D,20210317,000000,41.2382,41.4439,40.2547,40.876,40551.753100691,0
+OBK.US,D,20210318,000000,41.434,42.7537,41.2766,41.7169,83573.99214445,0
+OBK.US,D,20210319,000000,41.3846,42.7041,40.8187,42.635,251800.53964989,0
+OBK.US,D,20210322,000000,42.5766,42.5766,41.5309,41.6872,93155.717289437,0
+OBK.US,D,20210323,000000,41.1115,41.4835,39.2576,39.5949,65834.811369118,0
+OBK.US,D,20210324,000000,40.1539,41.7565,39.2724,39.2823,61436.659021207,0
+OBK.US,D,20210325,000000,40.0658,40.9829,38.8153,40.5337,38090.364691782,0
+OBK.US,D,20210326,000000,41.1115,41.9415,40.7643,41.806,58684.149519172,0
+OBK.US,D,20210329,000000,41.2183,41.3944,40.3873,40.8187,38253.109469538,0
+OBK.US,D,20210330,000000,41.151,42.2838,39.7038,41.7861,86997.697500086,0
+OBK.US,D,20210331,000000,41.6576,42.2838,41.4241,41.4538,71021.416677581,0
+OBK.US,D,20210401,000000,41.5408,42.0296,41.1115,42.0296,46566.234017736,0
+OBK.US,D,20210405,000000,42.0296,42.3224,41.6576,42.1384,47745.880947181,0
+OBK.US,D,20210406,000000,42.2145,42.7141,41.5408,41.6675,40909.589444327,0
+OBK.US,D,20210407,000000,41.6378,42.2838,40.6416,40.9146,55814.382910181,0
+OBK.US,D,20210408,000000,40.8661,41.892,39.8412,41.6576,36147.535730007,0
+OBK.US,D,20210409,000000,41.8258,42.1185,41.5032,41.806,36482.122819678,0
+OBK.US,D,20210412,000000,41.707,41.9217,41.1708,41.7268,24742.260404457,0
+OBK.US,D,20210413,000000,41.5408,41.5942,41.0521,41.0521,29057.524107796,0
+OBK.US,D,20210414,000000,41.161,42.3025,41.161,41.7861,35404.570440254,0
+OBK.US,D,20210415,000000,41.8158,42.1384,41.2856,41.6872,54089.894768252,0
+OBK.US,D,20210416,000000,42.0988,42.5172,41.248,41.4636,47824.726243236,0
+OBK.US,D,20210419,000000,41.2569,41.4538,40.2993,41.0323,40216.15517389,0
+OBK.US,D,20210420,000000,40.9245,40.9245,39.2328,39.5089,32747.079628336,0
+OBK.US,D,20210421,000000,39.5949,40.4467,39.3713,40.2201,27575.636876806,0
+OBK.US,D,20210422,000000,40.4367,41.0521,39.5187,39.5266,28539.975497792,0
+OBK.US,D,20210423,000000,39.6641,41.2183,39.6641,40.7098,25114.248467897,0
+OBK.US,D,20210426,000000,40.8087,41.6576,40.6999,40.8958,62719.411337801,0
+OBK.US,D,20210427,000000,40.508,41.6279,39.6771,40.2993,56230.847807295,0
+OBK.US,D,20210428,000000,40.5437,41.1016,39.3416,40.3091,69535.486098077,0
+OBK.US,D,20210429,000000,41.2183,42.1087,38.6076,41.806,99792.873877895,0
+OBK.US,D,20210430,000000,41.5408,43.007,41.5408,42.7438,149194.50604224,0
+OBK.US,D,20210503,000000,43.007,43.4867,42.3124,42.8121,81927.338461447,0
+OBK.US,D,20210504,000000,42.8121,43.4956,42.0691,43.3205,80367.616771531,0
+OBK.US,D,20210505,000000,43.3007,43.9903,42.2472,43.9853,109633.37332788,0
+OBK.US,D,20210506,000000,43.8863,43.9853,42.8941,43.7796,52383.601694643,0
+OBK.US,D,20210507,000000,43.369,43.9853,43.369,43.7499,49738.240928271,0
+OBK.US,D,20210510,000000,43.9755,43.9853,42.7834,43.0861,77674.746660102,0
+OBK.US,D,20210511,000000,43.6817,43.6817,42.6745,43.1049,51273.702527095,0
+OBK.US,D,20210512,000000,43.4669,44.2286,42.3224,43.007,121486.44950154,0
+OBK.US,D,20210513,000000,42.9189,44.0952,42.9189,43.4779,89956.417776421,0
+OBK.US,D,20210514,000000,43.8212,44.016,43.282,43.6935,68910.788752406,0
+OBK.US,D,20210517,000000,43.556,44.016,43.3354,43.6253,58583.06580628,0
+OBK.US,D,20210518,000000,43.3799,43.8993,42.3897,42.536,34266.367833096,0
+OBK.US,D,20210519,000000,42.1551,42.262,40.6247,42.262,85996.96874246,0
+OBK.US,D,20210520,000000,42.0958,42.7428,41.6635,42.7428,53421.731426039,0
+OBK.US,D,20210521,000000,42.8111,43.6836,42.6439,43.4382,91430.21831038,0
+OBK.US,D,20210524,000000,43.3799,43.6153,42.8595,43.1543,70894.051199339,0
+OBK.US,D,20210525,000000,43.0464,43.6253,41.9385,42.0364,84695.010520417,0
+OBK.US,D,20210526,000000,42.1255,43.1148,41.7822,42.8011,47137.356995574,0
+OBK.US,D,20210527,000000,43.0861,44.1049,43.0167,43.6054,126251.53572725,0
+OBK.US,D,20210528,000000,43.5263,43.5263,42.8298,43.282,51450.599024654,0
+OBK.US,D,20210601,000000,43.0861,44.6927,42.4975,44.2326,207682.5531584,0
+OBK.US,D,20210602,000000,44.5463,45.0854,43.1929,43.3601,97864.196635925,0
+OBK.US,D,20210603,000000,43.4184,45.0854,42.8902,45.0171,158334.49536189,0
+OBK.US,D,20210604,000000,44.9381,45.0656,43.5066,44.1832,69935.777601127,0
+OBK.US,D,20210607,000000,44.1931,44.7115,43.9685,44.3889,60303.510599693,0
+OBK.US,D,20210608,000000,44.1931,45.7333,43.9586,45.4484,223655.80146952,0
+OBK.US,D,20210609,000000,45.0953,45.4188,44.3839,44.9775,138138.98036329,0
+OBK.US,D,20210610,000000,45.2813,45.7136,43.3324,43.5362,107710.76110868,0
+OBK.US,D,20210611,000000,43.655,44.1832,43.1049,43.4966,48741.555519161,0
+OBK.US,D,20210614,000000,43.7024,44.0952,42.2323,42.5855,58007.899479927,0
+OBK.US,D,20210615,000000,42.7724,43.8596,42.2768,43.556,50301.277209078,0
+OBK.US,D,20210616,000000,43.272,44.1149,42.6735,43.9487,40618.4683512,0
+OBK.US,D,20210617,000000,44.0457,44.0457,41.8317,42.2323,94495.07648525,0
+OBK.US,D,20210618,000000,41.5072,41.9771,39.6414,40.0371,140956.18344158,0
+OBK.US,D,20210621,000000,40.4487,42.1354,40.4289,41.9869,59144.080412828,0
+OBK.US,D,20210622,000000,42.0266,42.3204,39.4802,42.1452,61475.070832106,0
+OBK.US,D,20210623,000000,42.0958,42.8892,41.1649,42.0167,69692.165853058,0
+OBK.US,D,20210624,000000,42.2125,42.9871,41.7822,42.7329,54145.490810342,0
+OBK.US,D,20210625,000000,42.8991,43.1246,42.3599,42.5657,315746.09642508,0
+OBK.US,D,20210628,000000,42.3797,42.3797,41.0066,41.5665,49751.381810948,0
+OBK.US,D,20210629,000000,41.9286,42.0761,41.2905,41.4883,49479.466623269,0
+OBK.US,D,20210630,000000,41.2717,42.3897,41.2717,41.6239,63940.50258953,0
+OBK.US,D,20210701,000000,42.0562,43.0167,41.9672,42.2422,69334.329509422,0
+OBK.US,D,20210702,000000,42.0859,42.0859,41.3399,41.3993,51818.54373958,0
+OBK.US,D,20210706,000000,41.429,41.429,39.8699,40.5654,54259.71540591,0
+OBK.US,D,20210707,000000,40.4883,41.2134,40.4387,40.7226,44785.138996587,0
+OBK.US,D,20210708,000000,39.7631,40.6346,39.2131,40.1835,37820.471178362,0
+OBK.US,D,20210709,000000,40.88,41.4795,40.0371,41.2717,45652.437253198,0
+OBK.US,D,20210712,000000,41.1748,42.1255,40.4981,41.6734,28929.147792424,0
+OBK.US,D,20210713,000000,41.7426,42.545,40.5654,40.8018,41953.784198497,0
+OBK.US,D,20210714,000000,40.4981,41.0857,39.9084,40.4387,28430.805087868,0
+OBK.US,D,20210715,000000,40.1934,41.1154,39.9975,40.8018,29866.193810927,0
+OBK.US,D,20210716,000000,41.1451,41.1451,39.5079,39.6246,67409.695615968,0
+OBK.US,D,20210719,000000,38.753,39.3802,38.1743,38.6244,59718.235902052,0
+OBK.US,D,20210720,000000,38.753,40.9769,38.7035,39.7038,102945.67488299,0
+OBK.US,D,20210721,000000,40.2814,40.9769,39.5554,39.9678,50769.294799765,0
+OBK.US,D,20210722,000000,39.7819,42.1275,38.7234,38.9281,34134.959006337,0
+OBK.US,D,20210723,000000,39.4099,39.7285,38.4889,39.4001,29688.286476239,0
+OBK.US,D,20210726,000000,39.5266,40.0568,39.5079,39.8511,29289.005810318,0
+OBK.US,D,20210727,000000,39.5266,40.1707,39.2813,39.7532,19870.025443085,0
+OBK.US,D,20210728,000000,39.8412,40.6831,39.0271,40.1747,31972.778387587,0
+OBK.US,D,20210729,000000,40.9869,41.1154,39.3308,40.3309,43753.074287965,0
+OBK.US,D,20210730,000000,40.3408,40.8315,39.2319,39.8788,39646.043033183,0
+OBK.US,D,20210802,000000,39.6641,40.5654,38.301,39.2022,83620.490652381,0
+OBK.US,D,20210803,000000,39.4979,39.9481,38.291,39.7631,58179.741791843,0
+OBK.US,D,20210804,000000,39.3605,39.6295,39.1556,39.1646,26708.338620198,0
+OBK.US,D,20210805,000000,39.2219,39.9084,38.5779,39.9084,18246.621014049,0
+OBK.US,D,20210806,000000,40.3695,41.8752,39.9481,41.3103,64569.243283716,0
+OBK.US,D,20210809,000000,41.0759,41.429,40.2716,40.9186,77680.811682875,0
+OBK.US,D,20210810,000000,40.792,41.1451,40.0154,41.1353,20838.407412586,0
+OBK.US,D,20210811,000000,41.3696,44.1049,40.517,41.3894,28785.608920118,0
+OBK.US,D,20210812,000000,41.5765,42.6934,37.4194,41.2232,20590.752316003,0
+OBK.US,D,20210813,000000,41.2529,41.2529,40.3508,40.5851,31461.294800357,0
+OBK.US,D,20210816,000000,40.2131,40.9769,39.7532,40.5851,15119.090937185,0
+OBK.US,D,20210817,000000,40.2617,40.782,39.7819,39.8699,22198.994188107,0
+OBK.US,D,20210818,000000,39.8412,40.5267,39.2615,39.311,28022.426887787,0
+OBK.US,D,20210819,000000,38.937,39.3406,38.3573,39.2813,26368.697344881,0
+OBK.US,D,20210820,000000,39.0656,40.3042,38.9519,39.7345,73142.152974045,0
+OBK.US,D,20210823,000000,39.7145,40.8454,39.3901,40.3536,36342.627295888,0
+OBK.US,D,20210824,000000,40.138,40.6287,39.5366,40.2063,34909.260247085,0
+OBK.US,D,20210825,000000,39.9501,40.3141,39.7145,39.8808,33443.546410158,0
+OBK.US,D,20210826,000000,40.1083,40.4526,39.0162,39.1152,44930.699543151,0
+OBK.US,D,20210827,000000,39.4792,40.7969,38.8302,40.138,42988.881418505,0
+OBK.US,D,20210830,000000,40.3438,40.4783,37.8063,39.5564,25875.408825971,0
+OBK.US,D,20210831,000000,39.3406,40.8167,39.1448,40.4724,52475.587873375,0
+OBK.US,D,20210901,000000,40.5792,40.6089,39.9798,40.3833,39515.645043553,0
+OBK.US,D,20210902,000000,40.2844,40.6436,40.2696,40.5209,34153.154074657,0
+OBK.US,D,20210903,000000,40.5694,40.7425,40.235,40.4328,28026.470236302,0
+OBK.US,D,20210907,000000,40.5604,40.7128,40.0836,40.5209,29263.734882095,0
+OBK.US,D,20210908,000000,40.235,40.7573,40.1914,40.3735,41498.907490485,0
+OBK.US,D,20210909,000000,40.2844,40.787,39.0607,39.6751,66015.751215193,0
+OBK.US,D,20210910,000000,40.0193,40.3241,39.0855,39.4395,32441.806815404,0
+OBK.US,D,20210913,000000,38.9341,39.9896,38.9173,39.6255,39625.826290605,0
+OBK.US,D,20210914,000000,39.9501,39.9501,38.5047,38.5246,40165.613317445,0
+OBK.US,D,20210915,000000,38.5333,39.5366,38.5246,39.3505,39580.338619803,0
+OBK.US,D,20210916,000000,39.4395,40.2944,37.8409,38.6521,77982.041147291,0
+OBK.US,D,20210917,000000,38.9667,40.5407,38.288,39.7345,181855.66451461,0
+OBK.US,D,20210920,000000,38.8104,39.2418,37.9636,38.9865,49552.246896551,0
+OBK.US,D,20210921,000000,39.5711,39.5711,38.5146,38.9865,26222.125961189,0
+OBK.US,D,20210922,000000,39.3605,40.7079,39.3505,39.7542,38722.137897354,0
+OBK.US,D,20210923,000000,40.1577,40.9928,40.1577,40.4427,38176.28584774,0
+OBK.US,D,20210924,000000,40.4328,41.5052,40.423,40.8067,50484.238729412,0
+OBK.US,D,20210927,000000,41.0224,43.2355,40.9829,42.0157,63794.942042966,0
+OBK.US,D,20210928,000000,42.2422,42.9506,41.7406,41.8979,32597.475733257,0
+OBK.US,D,20210929,000000,42.0256,42.9506,40.2844,42.3698,31355.156901821,0
+OBK.US,D,20210930,000000,42.6162,42.6162,41.4953,41.6516,28387.339091326,0
+OBK.US,D,20211001,000000,41.6516,43.0781,41.6516,42.5172,34118.785612275,0
+OBK.US,D,20211004,000000,42.7834,43.1276,42.4985,42.6944,31869.673000438,0
+OBK.US,D,20211005,000000,43.1376,43.1376,41.9465,42.3897,35036.625725329,0
+OBK.US,D,20211006,000000,42.1541,42.4985,41.6615,42.262,30329.157215972,0
+OBK.US,D,20211007,000000,42.6547,42.8229,42.5964,42.8229,36752.016333098,0
+OBK.US,D,20211008,000000,42.7734,42.911,42.5964,42.7537,41209.808071615,0
+OBK.US,D,20211011,000000,42.8229,42.8566,41.986,42.0354,24700.816082172,0
+OBK.US,D,20211012,000000,42.5222,42.7834,42.0651,42.262,33027.081513047,0
+OBK.US,D,20211013,000000,42.262,42.3401,41.4656,42.1928,34610.052456928,0
+OBK.US,D,20211014,000000,42.635,43.1909,41.9761,42.6647,66713.228834145,0
+OBK.US,D,20211015,000000,43.1959,43.275,42.4598,42.5865,61068.714306283,0
+OBK.US,D,20211018,000000,42.5667,43.2107,42.4491,42.6547,27613.037850576,0
+OBK.US,D,20211019,000000,42.9793,42.9793,42.3401,42.5271,20654.435055125,0
+OBK.US,D,20211020,000000,42.3204,43.7321,42.3204,43.5402,82437.81121155,0
+OBK.US,D,20211021,000000,43.6687,43.7816,43.2403,43.4224,21103.246740362,0
+OBK.US,D,20211022,000000,43.6193,44.2386,42.4491,44.0417,59060.180931128,0
+OBK.US,D,20211025,000000,44.1693,44.1693,43.4719,43.9833,40637.674256649,0
+OBK.US,D,20211026,000000,44.199,44.2584,43.7272,43.8349,37557.653524843,0
+OBK.US,D,20211027,000000,43.4818,44.0763,42.4391,42.7636,45169.257105574,0
+OBK.US,D,20211028,000000,42.4787,43.7569,42.4787,43.4224,34299.72545835,0
+OBK.US,D,20211029,000000,43.5896,44.293,43.5896,43.8646,53844.261345925,0
+OBK.US,D,20211101,000000,44.2188,45.4821,44.2188,44.7599,59494.840896562,0
+OBK.US,D,20211102,000000,45.1042,45.4683,44.75,44.8183,87396.978166008,0
+OBK.US,D,20211103,000000,44.7896,46.0093,44.7896,45.9302,65679.142451264,0
+OBK.US,D,20211104,000000,46.0589,46.225,44.3859,44.9865,47072.663419323,0
+OBK.US,D,20211105,000000,45.3011,46.2449,45.3011,45.9006,72113.12077681,0
+OBK.US,D,20211108,000000,46.1558,46.7375,45.5464,45.9896,48720.327939455,0
+OBK.US,D,20211109,000000,45.7047,46.7958,45.586,45.7343,20160.135699085,0
+OBK.US,D,20211110,000000,45.861,46.7276,45.778,45.9302,38722.137897354,0
+OBK.US,D,20211111,000000,46.0093,46.3239,45.487,46.0193,37530.360922363,0
+OBK.US,D,20211112,000000,45.6601,45.856,45.3605,45.5761,26739.674571194,0
+OBK.US,D,20211115,000000,45.8027,46.6396,45.1724,45.6156,42736.172136276,0
+OBK.US,D,20211116,000000,45.1527,45.8412,44.6669,45.6156,79342.627922811,0
+OBK.US,D,20211117,000000,45.9559,45.9559,44.5729,44.8777,24864.571697056,0
+OBK.US,D,20211118,000000,45.8244,45.8244,44.5472,44.9371,46325.654781055,0
+OBK.US,D,20211119,000000,44.9271,45.0557,43.2403,44.9371,38295.564628951,0
+OBK.US,D,20211122,000000,45.1834,46.2883,44.8826,45.7265,57781.47196305,0
+OBK.US,D,20211123,000000,46.0123,46.505,45.7463,45.9529,92674.558816074,0
+OBK.US,D,20211124,000000,46.2982,46.2982,45.4307,45.489,26699.241086038,0
+OBK.US,D,20211126,000000,44.0992,44.3998,42.0176,43.1227,93048.568553772,0
+OBK.US,D,20211129,000000,43.655,43.9903,42.2343,42.2541,44144.268256855,0
+OBK.US,D,20211130,000000,41.7911,42.3332,41.4755,41.6129,48053.17543437,0
+OBK.US,D,20211201,000000,42.4816,43.1424,41.4458,41.524,47964.221767026,0
+OBK.US,D,20211202,000000,41.7516,43.5163,41.7516,43.1128,49837.302966906,0
+OBK.US,D,20211203,000000,43.2008,43.6945,42.0918,42.3035,47090.858487643,0
+OBK.US,D,20211206,000000,42.8753,43.6054,42.7577,43.0237,52267.355424818,0
+OBK.US,D,20211207,000000,43.5757,43.7044,42.0968,42.3926,59947.695930315,0
+OBK.US,D,20211208,000000,42.1701,42.4024,41.9979,42.3134,24124.63891869,0
+OBK.US,D,20211209,000000,41.9286,42.2145,41.7318,41.8891,22328.381340607,0
+OBK.US,D,20211210,000000,40.8147,41.8307,40.8147,41.5339,28059.827861557,0
+OBK.US,D,20211213,000000,41.2282,41.4458,40.2814,40.785,38815.134913214,0
+OBK.US,D,20211214,000000,40.7454,41.4458,40.3013,40.873,39920.990732248,0
+OBK.US,D,20211215,000000,41.1887,41.5834,40.134,41.15,70862.715248342,0
+OBK.US,D,20211216,000000,41.7416,42.1462,40.8533,41.1698,68886.528661312,0
+OBK.US,D,20211217,000000,40.7158,40.873,39.4238,40.6069,141448.46112337,0
+OBK.US,D,20211220,000000,39.4287,40.3013,39.1774,40.144,45664.567298743,0
+OBK.US,D,20211221,000000,40.4298,41.0907,40.4298,41.0016,24024.566042927,0
+OBK.US,D,20211222,000000,40.7553,41.5141,40.7553,41.337,27233.973927233,0
+OBK.US,D,20211223,000000,41.3963,41.9385,41.3963,41.8208,31103.45845672,0
+OBK.US,D,20211227,000000,42.0771,42.3926,41.8722,42.3234,14158.795664715,0
+OBK.US,D,20211228,000000,42.1462,42.905,42.1462,42.5895,26182.703313161,0
+OBK.US,D,20211229,000000,42.9545,42.9841,42.5498,42.6092,29574.061880671,0
+OBK.US,D,20211230,000000,41.8108,42.6487,41.8108,42.3728,21518.700800347,0
+OBK.US,D,20211231,000000,42.0572,42.5697,41.1154,42.3332,18948.141981516,0
+OBK.US,D,20220103,000000,42.6587,43.556,42.1948,42.9248,41724.324170233,0
+OBK.US,D,20220104,000000,43.1029,44.1089,43.1029,43.5956,66255.319614747,0
+OBK.US,D,20220105,000000,43.6253,43.8518,43.3294,43.5163,27775.782628331,0
+OBK.US,D,20220106,000000,43.5659,44.7797,43.2603,44.7005,28220.550965054,0
+OBK.US,D,20220107,000000,44.6115,44.8777,44.3949,44.4444,38009.49772147,0
+OBK.US,D,20220110,000000,44.5621,44.7105,43.8766,44.2663,24460.23684549,0
+OBK.US,D,20220111,000000,43.8616,44.0892,43.4184,43.6845,46358.00156918,0
+OBK.US,D,20220112,000000,43.921,44.0298,42.728,43.5263,79630.716504551,0
+OBK.US,D,20220113,000000,43.7242,44.2514,43.4184,43.9803,47031.219097037,0
+OBK.US,D,20220114,000000,43.4679,44.296,43.4333,44.0992,29561.931835125,0
+OBK.US,D,20220118,000000,43.6351,43.9111,43.1909,43.2997,64036.532116778,0
+OBK.US,D,20220119,000000,43.7539,43.7539,42.4024,43.0337,37136.134442087,0
+OBK.US,D,20220120,000000,43.2403,43.2403,41.6229,41.6922,83321.282862221,0
+OBK.US,D,20220121,000000,41.3569,42.9545,41.3569,41.8891,58999.530703393,0
+OBK.US,D,20220124,000000,41.3666,42.6834,41.3666,42.6587,78443.993715206,0
+OBK.US,D,20220125,000000,42.3926,42.7874,41.4933,42.3134,57660.171507581,0
+OBK.US,D,20220126,000000,42.6587,42.905,40.9819,41.8208,48655.634363204,0
+OBK.US,D,20220127,000000,42.6587,42.6587,40.8246,41.2876,88324.926650352,0
+OBK.US,D,20220128,000000,41.4063,41.6229,40.1924,41.2975,47675.122348157,0
+OBK.US,D,20220131,000000,41.0709,42.1364,40.5477,42.1364,67334.893668428,0
+OBK.US,D,20220201,000000,41.9682,42.728,41.7119,42.6687,65789.323698317,0
+OBK.US,D,20220202,000000,42.4915,43.004,42.0276,42.8753,74348.081668842,0
+OBK.US,D,20220203,000000,42.817,43.3789,42.4124,42.7081,148011.8266014,0
+OBK.US,D,20220204,000000,42.8853,43.5956,42.4124,43.5263,52605.985863004,0
+OBK.US,D,20220207,000000,43.4581,44.2514,43.2107,43.8419,63931.40505537,0
+OBK.US,D,20220208,000000,43.8716,44.5818,43.8319,44.3058,46071.934661697,0
+OBK.US,D,20220209,000000,44.296,44.4245,43.2107,43.3987,46462.117793459,0
+OBK.US,D,20220210,000000,43.369,43.369,42.5697,42.994,60302.499762564,0
+OBK.US,D,20220211,000000,42.7764,43.4194,42.539,42.9248,61490.23338904,0
+OBK.US,D,20220214,000000,43.1721,43.2216,42.6774,42.7467,40843.885030947,0
+OBK.US,D,20220215,000000,43.093,43.8844,42.6577,43.7262,76715.462224761,0
+OBK.US,D,20220216,000000,43.4986,44.3198,43.37,43.9339,73659.701584051,0
+OBK.US,D,20220217,000000,43.5876,44.0526,43.0171,43.637,85780.649596873,0
+OBK.US,D,20220218,000000,43.5876,44.5176,43.5876,44.2901,59909.284119417,0
+OBK.US,D,20220222,000000,44.0526,44.3988,43.6767,44.0526,53672.41903401,0
+OBK.US,D,20220223,000000,44.2109,44.6066,43.637,44.0427,57600.532116975,0
+OBK.US,D,20220224,000000,42.8655,43.8181,41.6684,42.727,169246.48216853,0
+OBK.US,D,20220225,000000,43.182,45.0617,43.182,44.9628,90411.294484433,0
+OBK.US,D,20220228,000000,44.6264,46.051,44.6264,45.6849,103831.16820791,0
+OBK.US,D,20220301,000000,45.2101,45.5662,42.2422,42.7665,88132.867595857,0
+OBK.US,D,20220302,000000,43.7064,45.0122,42.8456,44.3988,63785.844508806,0
+OBK.US,D,20220303,000000,44.3295,44.6955,44.1663,44.5472,37769.929321916,0
+OBK.US,D,20220304,000000,43.8844,44.0229,42.9743,43.3107,46903.853618794,0
+OBK.US,D,20220307,000000,42.9248,43.6223,42.3214,42.3907,85887.798332537,0
+OBK.US,D,20220308,000000,42.539,43.4194,42.1285,42.3708,67490.56258628,0
+OBK.US,D,20220309,000000,43.2018,44.0496,42.9545,43.1424,54352.71242177,0
+OBK.US,D,20220310,000000,42.638,43.37,42.1531,42.7467,64284.187213361,0
+OBK.US,D,20220311,000000,42.9347,43.9735,42.8556,43.3799,38260.185329441,0
+OBK.US,D,20220314,000000,43.9043,44.2901,43.37,43.6569,42698.771162507,0
+OBK.US,D,20220315,000000,43.8943,44.1069,43.281,43.7559,41120.85440427,0
+OBK.US,D,20220316,000000,44.1614,44.4977,43.6569,44.1516,76359.647555383,0
+OBK.US,D,20220317,000000,43.7657,44.0229,43.3502,43.7262,25156.703627312,0
+OBK.US,D,20220318,000000,43.6767,43.9339,42.5093,43.5183,151748.89146701,0
+OBK.US,D,20220321,000000,43.5283,43.7559,42.9793,43.2613,41896.166482147,0
+OBK.US,D,20220322,000000,43.6273,43.8844,43.2316,43.7064,32546.933876811,0
+OBK.US,D,20220323,000000,43.3403,43.6668,42.2422,42.262,35252.944870917,0
+OBK.US,D,20220324,000000,42.5291,42.7467,42.1038,42.6774,72123.229148099,0
+OBK.US,D,20220325,000000,42.6874,43.2613,42.628,43.0534,28333.764723493,0
+OBK.US,D,20220328,000000,42.8753,43.1128,42.4401,43.1128,35367.169466485,0
+OBK.US,D,20220329,000000,43.37,43.8746,42.7769,43.4096,71221.562429107,0
+OBK.US,D,20220330,000000,43.2216,43.3304,41.9455,42.1433,41208.797234485,0
+OBK.US,D,20220331,000000,42.0938,42.5291,41.4903,41.8365,67311.644414463,0
+OBK.US,D,20220401,000000,42.0147,42.2472,41.5695,41.8168,70688.851262169,0
+OBK.US,D,20220404,000000,41.8268,41.8268,41.0452,41.243,35668.398930901,0
+OBK.US,D,20220405,000000,41.645,41.645,40.8671,40.8671,39197.231347944,0
+OBK.US,D,20220406,000000,40.6693,41.1243,40.6297,40.7286,38585.674884951,0
+OBK.US,D,20220407,000000,41.055,41.055,39.9075,40.0164,34502.903721262,0
+OBK.US,D,20220408,000000,40.1548,40.3625,39.6404,39.6898,33449.611432933,0
+OBK.US,D,20220411,000000,39.9174,40.5704,39.9174,40.2736,51622.44133657,0
+OBK.US,D,20220412,000000,40.3725,40.7979,39.9818,40.0559,27703.002355049,0
+OBK.US,D,20220413,000000,39.8382,40.689,39.7888,40.5704,58528.480601318,0
+OBK.US,D,20220414,000000,40.5802,40.8127,39.9274,40.234,43413.43301265,0
+OBK.US,D,20220418,000000,40.046,40.7039,39.6602,40.1747,67530.996071437,0
+OBK.US,D,20220419,000000,40.422,41.4013,40.422,41.3024,30275.582848139,0
+OBK.US,D,20220420,000000,41.2629,42.262,41.2629,41.5892,45595.830373977,0
+OBK.US,D,20220421,000000,41.9158,42.1729,40.8622,40.9661,28553.116380467,0
+OBK.US,D,20220422,000000,41.0946,41.3222,40.2537,40.3131,29161.640332075,0
+OBK.US,D,20220425,000000,39.9471,40.4714,39.0781,40.145,58591.152503312,0
+OBK.US,D,20220426,000000,39.6108,39.9668,39.1062,39.2051,42025.553634649,0
+OBK.US,D,20220427,000000,39.1458,39.5853,38.7797,39.1458,41091.540127532,0
+OBK.US,D,20220428,000000,38.1565,39.5019,37.2662,38.8786,63823.245482577,0
+OBK.US,D,20220429,000000,38.6215,38.6215,37.004,37.276,58991.444006362,0
+OBK.US,D,20220502,000000,37.8004,38.1565,36.91,37.5234,61649.945655408,0
+OBK.US,D,20220503,000000,37.3057,38.3464,37.2068,38.0081,69766.967800597,0
+OBK.US,D,20220504,000000,37.8399,38.7105,37.642,38.6313,64246.786239592,0
+OBK.US,D,20220505,000000,38.2356,38.7302,37.0881,37.6717,160830.25223318,0
+OBK.US,D,20220506,000000,37.7311,38.4979,36.9892,37.8993,65674.08826562,0
+OBK.US,D,20220509,000000,37.4937,38.3049,36.6429,37.8993,57150.709594607,0
+OBK.US,D,20220510,000000,38.028,38.562,37.1078,37.6619,44237.265272716,0
+OBK.US,D,20220511,000000,37.8301,38.3074,37.1721,37.3255,38766.614731027,0
+OBK.US,D,20220512,000000,37.4047,37.4047,36.6528,37.276,33439.503061643,0
+OBK.US,D,20220513,000000,37.6223,37.7064,36.9792,37.0089,34536.261346516,0
+OBK.US,D,20220516,000000,36.8897,37.1082,36.5719,36.9692,35309.930307261,0
+OBK.US,D,20220517,000000,37.4659,38.4491,37.4559,38.2306,38253.76687827,0
+OBK.US,D,20220518,000000,37.7538,38.2944,37.3467,37.595,37589.289403282,0
+OBK.US,D,20220519,000000,37.138,37.6347,36.8103,36.8997,58961.301280636,0
+OBK.US,D,20220520,000000,37.1182,37.3566,36.552,37.138,129192.54325069,0
+OBK.US,D,20220523,000000,37.1976,37.8631,37.1976,37.4857,43002.767256331,0
+OBK.US,D,20220524,000000,37.4459,37.8085,36.8301,37.8036,86901.572319843,0
+OBK.US,D,20220525,000000,37.148,38.181,37.148,37.7538,51700.374690308,0
+OBK.US,D,20220526,000000,38.5585,38.5585,37.8731,37.9128,43183.988385873,0
+OBK.US,D,20220527,000000,38.2008,38.618,37.9625,38.6081,55655.022450542,0
+OBK.US,D,20220531,000000,38.618,38.8266,37.7936,38.8166,130836.62160927,0
+OBK.US,D,20220601,000000,39.0849,39.2041,37.8731,39.1445,90639.76150868,0
+OBK.US,D,20220602,000000,39.1345,40.8429,38.8762,40.8131,153793.31158606,0
+OBK.US,D,20220603,000000,40.5648,41.0516,39.9808,40.1278,165246.48697314,0
+OBK.US,D,20220606,000000,40.1278,41.0614,40.1278,40.3264,65646.34739264,0
+OBK.US,D,20220607,000000,40.2271,40.6045,39.9092,40.4456,32068.085656561,0
+OBK.US,D,20220608,000000,40.4059,40.7436,39.8895,40.535,136193.71955535,0
+OBK.US,D,20220609,000000,40.3562,40.5748,38.7868,38.8366,51647.015135499,0
+OBK.US,D,20220610,000000,38.3498,38.8862,37.9923,38.6478,80439.025483556,0
+OBK.US,D,20220613,000000,38.0817,39.5815,37.8333,38.5683,113692.09597052,0
+OBK.US,D,20220614,000000,38.6577,39.0302,38.3598,38.9955,63383.096841467,0
+OBK.US,D,20220615,000000,39.1147,39.5417,38.8962,39.0947,61909.164987857,0
+OBK.US,D,20220616,000000,38.5683,39.6808,38.0717,38.2207,109425.34515384,0
+OBK.US,D,20220617,000000,38.469,38.5485,37.7538,38.2505,309551.8656436,0
+OBK.US,D,20220621,000000,38.6279,39.5567,38.2852,39.4623,96060.2868501,0
+OBK.US,D,20220622,000000,39.1445,39.507,39.1147,39.2041,43444.745455604,0
+OBK.US,D,20220623,000000,39.214,39.3828,38.1412,38.5485,103955.48739383,0
+OBK.US,D,20220624,000000,38.5883,39.4126,38.5883,38.7868,182296.37491091,0
+OBK.US,D,20220627,000000,39.1841,39.4026,38.8862,39.2041,46184.204863851,0
+OBK.US,D,20220628,000000,39.353,39.7305,38.757,38.7868,45745.247016738,0
+OBK.US,D,20220629,000000,38.9855,39.3431,37.9823,38.8762,62613.913824966,0
+OBK.US,D,20220630,000000,38.5783,38.7273,38.2704,38.5385,47627.933195872,0
+OBK.US,D,20220701,000000,38.2008,39.4449,38.1611,39.4325,45043.518531788,0
+OBK.US,D,20220705,000000,38.8166,39.4722,38.3598,39.4424,52319.546882911,0
+OBK.US,D,20220706,000000,39.2736,39.6013,38.767,39.2537,53771.329487355,0
+OBK.US,D,20220707,000000,39.4026,39.7205,38.8464,39.0054,43454.813296134,0
+OBK.US,D,20220708,000000,39.0849,39.0849,38.3101,38.7968,54904.968331047,0
+OBK.US,D,20220711,000000,38.4491,39.1841,38.4491,39.1841,124304.60667331,0
+OBK.US,D,20220712,000000,39.0649,39.6212,38.7868,39.0352,42307.0794757,0
+OBK.US,D,20220713,000000,38.7968,39.7901,38.4392,38.5385,73387.509976254,0
+OBK.US,D,20220714,000000,37.9625,38.6875,37.5353,38.1412,49055.552983044,0
+OBK.US,D,20220715,000000,38.5485,39.353,38.1611,39.2736,82036.791775687,0
+OBK.US,D,20220718,000000,39.5616,39.9887,39.2338,39.4226,51991.335281628,0
+OBK.US,D,20220719,000000,39.5914,40.3463,39.5914,39.9788,35161.933051468,0
+OBK.US,D,20220720,000000,39.6808,40.4456,39.6212,40.4456,47659.143501515,0
+OBK.US,D,20220721,000000,40.2271,40.4754,39.7603,40.4654,38682.656884854,0
+OBK.US,D,20220722,000000,40.4059,40.7138,39.9887,40.1973,34039.368832359,0
+OBK.US,D,20220725,000000,40.396,40.9919,39.934,40.9224,37801.720838468,0
+OBK.US,D,20220726,000000,40.6045,41.3297,40.6045,41.2899,41775.497495709,0
+OBK.US,D,20220727,000000,41.1012,41.9157,41.1012,41.7667,45396.899734395,0
+OBK.US,D,20220728,000000,41.6376,42.5513,40.7535,42.452,74274.486726959,0
+OBK.US,D,20220729,000000,42.4719,43.1026,42.4719,42.7798,64598.285193453,0
+OBK.US,D,20220801,000000,42.7698,42.8692,42.3229,42.7102,75576.258507504,0
+OBK.US,D,20220802,000000,42.5911,42.7102,42.0646,42.7004,57145.062849001,0
+OBK.US,D,20220803,000000,42.9983,43.3062,42.5513,42.899,59661.01619748,0
+OBK.US,D,20220804,000000,43.0181,43.0181,42.3924,42.7004,76171.267882834,0
+OBK.US,D,20220805,000000,42.5017,43.2466,42.3725,42.8493,39101.479050907,0
+OBK.US,D,20220808,000000,42.9189,43.346,42.8294,43.1075,59038.823652717,0
+OBK.US,D,20220809,000000,42.9883,43.4155,42.9189,43.3757,106115.03918754,0
+OBK.US,D,20220810,000000,43.7035,44.2995,43.6042,43.7929,71069.893086219,0
+OBK.US,D,20220811,000000,43.9022,44.359,43.8724,44.2299,46349.317448546,0
+OBK.US,D,20220812,000000,44.3292,45.1735,44.1703,45.1735,62826.345260151,0
+OBK.US,D,20220815,000000,44.816,46.9614,43.5545,46.7032,154553.43354609,0
+OBK.US,D,20220816,000000,46.5138,46.5138,45.2234,45.5473,79850.231958871,0
+OBK.US,D,20220817,000000,45.2982,45.5971,44.8,45.4676,61396.54489078,0
+OBK.US,D,20220818,000000,45.358,45.6071,45.0492,45.338,39778.594426687,0
+OBK.US,D,20220819,000000,45.3081,45.3081,44.3017,44.7701,94183.251248977,0
+OBK.US,D,20220822,000000,44.2718,44.5509,43.3003,43.5444,50575.025005244,0
+OBK.US,D,20220823,000000,43.6441,43.8235,42.8868,42.9167,45123.620385173,0
+OBK.US,D,20220824,000000,43.096,43.106,42.3188,42.4783,45131.648963406,0
+OBK.US,D,20220825,000000,42.5281,42.9765,42.3637,42.7672,45064.409620706,0
+OBK.US,D,20220826,000000,42.7174,43.0263,41.5516,41.6512,55590.879256186,0
+OBK.US,D,20220829,000000,41.5914,41.5914,40.5452,40.7743,59765.739937242,0
+OBK.US,D,20220830,000000,41.0235,41.0235,40.3857,40.7843,58268.410096825,0
+OBK.US,D,20220831,000000,40.7943,41.1729,40.595,40.7046,70335.363180723,0
+OBK.US,D,20220901,000000,40.5551,40.8341,40.0569,40.5452,97206.010953626,0
+OBK.US,D,20220902,000000,40.7544,40.9936,39.6284,39.8477,75246.845914639,0
+OBK.US,D,20220906,000000,40.2263,40.9238,39.7879,40.2263,207431.36508402,0
+OBK.US,D,20220907,000000,39.9971,40.7146,39.9373,40.5053,111754.79828374,0
+OBK.US,D,20220908,000000,40.3957,40.9039,39.9971,40.884,86008.151463428,0
+OBK.US,D,20220909,000000,41.1131,41.4021,38.9565,41.3025,79321.349367785,0
+OBK.US,D,20220912,000000,41.3423,41.7409,40.9238,41.1331,73266.797807975,0
+OBK.US,D,20220913,000000,40.7444,40.9238,40.2462,40.3558,115495.11216794,0
+OBK.US,D,20220914,000000,40.4057,40.595,40.0469,40.4356,96436.271015556,0
+OBK.US,D,20220915,000000,40.2263,40.8142,40.2263,40.6049,109488.73207753,0
+OBK.US,D,20220916,000000,40.4555,40.5252,39.9373,40.1665,535785.16122135,0
+OBK.US,D,20220919,000000,39.8377,41.1032,39.8377,41.1032,89312.914978504,0
+OBK.US,D,20220920,000000,40.8142,41.0633,40.5551,40.9039,43050.240056553,0
+OBK.US,D,20220921,000000,40.7843,41.3025,40.6847,40.8142,71788.53584086,0
+OBK.US,D,20220922,000000,40.7345,40.9537,39.5786,40.1765,109848.01095345,0
+OBK.US,D,20220923,000000,39.8178,39.8427,39.4242,39.7679,87429.209810634,0
+OBK.US,D,20220926,000000,39.8377,40.0968,39.6085,39.8875,146683.12788554,0
+OBK.US,D,20220927,000000,40.1067,40.1067,38.901,39.5089,224193.02928954,0
+OBK.US,D,20220928,000000,39.5587,39.9373,39.0904,39.748,111845.11978886,0
+OBK.US,D,20220929,000000,39.4391,39.4391,38.7217,38.9509,100655.28887689,0
+OBK.US,D,20220930,000000,38.9509,39.3195,38.3331,38.3331,105160.32483777,0
+OBK.US,D,20221003,000000,38.4327,38.8911,38.0242,38.7316,159052.15622544,0
+OBK.US,D,20221004,000000,38.9409,40.1765,38.9409,40.1765,149411.84091241,0
+OBK.US,D,20221005,000000,39.9573,40.1565,39.2598,39.9174,108244.30245145,0
+OBK.US,D,20221006,000000,39.758,40.0569,39.4291,39.7978,67287.514169097,0
+OBK.US,D,20221007,000000,39.4989,40.2562,38.5025,38.8114,103222.42676683,0
+OBK.US,D,20221010,000000,39.1601,39.4192,38.6121,38.9409,124300.45534477,0
+OBK.US,D,20221011,000000,38.6818,39.1501,38.3181,38.6021,84643.293163852,0
+OBK.US,D,20221012,000000,38.5622,38.7605,38.2035,38.4028,62542.624433512,0
+OBK.US,D,20221013,000000,38.064,40.2462,38.064,40.2263,144914.83352976,0
+OBK.US,D,20221014,000000,40.3758,40.7743,40.1765,40.5551,107431.40890538,0
+OBK.US,D,20221017,000000,40.8541,41.9103,40.6249,41.8804,184462.60633225,0
+OBK.US,D,20221018,000000,42.1494,42.3487,41.3622,41.4818,102751.75136793,0
+OBK.US,D,20221019,000000,41.0832,41.3423,40.2562,40.9238,96734.331982449,0
+OBK.US,D,20221020,000000,40.7146,40.8242,39.2299,39.479,76085.832339966,0
+OBK.US,D,20221021,000000,39.7978,40.1964,38.9608,40.017,93855.083113711,0
+OBK.US,D,20221024,000000,40.017,40.6847,39.6085,40.4754,90116.776374064,0
+OBK.US,D,20221025,000000,40.0669,40.5053,39.8277,40.2163,107784.66634762,0
+OBK.US,D,20221026,000000,40.3359,41.2526,39.8775,40.5252,65749.037865236,0
+OBK.US,D,20221027,000000,40.7943,41.5665,39.8078,39.9074,127660.41533519,0
+OBK.US,D,20221028,000000,39.6384,40.4356,39.5587,40.306,88444.824957083,0
+OBK.US,D,20221031,000000,40.3359,41.3323,39.9971,41.1829,101519.3646092,0
+OBK.US,D,20221101,000000,41.442,42.259,40.874,41.5516,142984.96403705,0
+OBK.US,D,20221102,000000,41.3523,41.5017,40.4455,40.6548,69310.715883762,0
+OBK.US,D,20221103,000000,40.1864,40.1864,39.5487,39.8377,61041.280303978,0
+OBK.US,D,20221104,000000,40.3259,41.1032,39.9722,41.0733,72315.411287388,0
+OBK.US,D,20221107,000000,41.1231,41.6412,41.0633,41.3722,77483.808524753,0
+OBK.US,D,20221108,000000,41.6313,41.6512,40.9138,41.1231,74240.262918702,0
+OBK.US,D,20221109,000000,41.1032,41.721,40.5053,41.0533,101421.01452585,0
+OBK.US,D,20221110,000000,42.0299,42.8569,41.99,42.6676,124217.1588456,0
+OBK.US,D,20221111,000000,42.7872,42.817,41.1331,42.0199,106086.62205138,0
+OBK.US,D,20221114,000000,41.6811,42.7772,41.5416,41.99,127544.00095082,0
+OBK.US,D,20221115,000000,42.36,43,42.1,42.43,89379,0
+OBK.US,D,20221116,000000,42.36,42.605,42.06,42.39,87361,0
+OBK.US,D,20221117,000000,42.19,42.19,41.65,41.92,72656,0
+OBK.US,D,20221118,000000,42.5,42.8,41.47,41.59,175453,0
+OBK.US,D,20221121,000000,41.51,42.16,41.31,41.79,66514,0
+OBK.US,D,20221122,000000,42,42.055,41.42,41.9,74546,0
+OBK.US,D,20221123,000000,41.82,42,41.66,41.84,61275,0
+OBK.US,D,20221125,000000,41.96,42.26,40.285,42.15,43530,0
+OBK.US,D,20221128,000000,41.83,41.93,40.54,40.75,100846,0
+OBK.US,D,20221129,000000,40.64,41.115,40.34,40.36,69693,0
+OBK.US,D,20221130,000000,40.45,40.97,39.46,40.92,151328,0
+OBK.US,D,20221201,000000,41.09,41.09,40.47,40.66,67996,0
+OBK.US,D,20221202,000000,40.33,40.64,39.53,40.36,66369,0
+OBK.US,D,20221205,000000,40.36,40.36,38.73,39.3,94947,0
+OBK.US,D,20221206,000000,39.11,39.26,38.56,38.76,90443,0
+OBK.US,D,20221207,000000,38.58,39.16,38.32,38.62,60440,0
+OBK.US,D,20221208,000000,38.89,39.12,38.16,38.33,78833,0
+OBK.US,D,20221209,000000,38.14,39.14,38.06,38.85,82481,0
+OBK.US,D,20221212,000000,38.87,39.27,38.37,38.54,94012,0
+OBK.US,D,20221213,000000,39.11,39.46,36.69,36.87,182902,0
+OBK.US,D,20221214,000000,36.61,37.0199,36.215,36.58,255140,0
+OBK.US,D,20221215,000000,36.22,37.05,36.14,36.5,210807,0
+OBK.US,D,20221216,000000,36.61,36.76,36.15,36.25,364941,0
+OBK.US,D,20221219,000000,36.53,36.84,35.9872,36.07,119003,0
+OBK.US,D,20221220,000000,35.98,36.31,35.51,35.76,168948,0
+OBK.US,D,20221221,000000,35.99,36.635,35.91,36.25,75755,0
+OBK.US,D,20221222,000000,36.14,36.14,35.44,36.12,75420,0
+OBK.US,D,20221223,000000,36.16,36.67,35.84,36.54,58662,0
+OBK.US,D,20221227,000000,36.54,36.74,36.11,36.39,41234,0
+OBK.US,D,20221228,000000,36.51,36.63,35.985,36.07,64637,0
+OBK.US,D,20221229,000000,36.3,36.81,36.08,36.75,67715,0
+OBK.US,D,20221230,000000,36.52,36.71,36.3,36.7,86647,0
+OBK.US,D,20230103,000000,36.7,36.78,36.06,36.33,92363,0
+OBK.US,D,20230104,000000,36.59,36.855,36.07,36.13,77188,0
+OBK.US,D,20230105,000000,35.96,36.1,35.36,35.5,83896,0
+OBK.US,D,20230106,000000,35.84,36.7,35.7,36.58,63383,0
+OBK.US,D,20230109,000000,36.61,36.61,35.96,36.19,59588,0
+OBK.US,D,20230110,000000,36.06,36.76,35.83,36.58,66960,0
+OBK.US,D,20230111,000000,36.69,36.975,36.385,36.96,52696,0
+OBK.US,D,20230112,000000,37,38.475,36.95,37.57,88021,0
+OBK.US,D,20230113,000000,37.09,37.75,36.66,37.71,63954,0
+OBK.US,D,20230117,000000,37.84,38.665,37.34,38.46,127593,0
+OBK.US,D,20230118,000000,38.22,38.65,37.83,37.9,122397,0
+OBK.US,D,20230119,000000,37.78,38.49,37.61,38.27,78640,0
+OBK.US,D,20230120,000000,38.58,38.88,38.05,38.24,109714,0
+OBK.US,D,20230123,000000,38.34,38.83,37.7125,38.72,60560,0
+OBK.US,D,20230124,000000,38.51,38.94,38.16,38.58,80269,0
+OBK.US,D,20230125,000000,38.28,38.95,37.595,38.77,106888,0
+OBK.US,D,20230126,000000,39.37,39.37,37.68,38.96,145644,0
+OBK.US,D,20230127,000000,38,38.22,36.11,36.88,266998,0
+OBK.US,D,20230130,000000,36.65,37.52,36.12,36.84,84980,0
+OBK.US,D,20230131,000000,36.81,37.53,36.72,37.5,100710,0
+OBK.US,D,20230201,000000,37.5,38.83,36.8,38.43,145158,0
+OBK.US,D,20230202,000000,38.44,39.52,37.1401,39.33,121418,0
+OBK.US,D,20230203,000000,39.21,39.84,38.94,39.76,92706,0
+OBK.US,D,20230206,000000,39.66,39.71,39.08,39.14,69887,0
+OBK.US,D,20230207,000000,38.86,39.39,37.0008,39.29,61250,0
+OBK.US,D,20230208,000000,39.26,39.37,38.1386,39.03,66426,0
+OBK.US,D,20230209,000000,39,39.62,38.38,38.43,38277,0
+OBK.US,D,20230210,000000,38.16,38.8,38.16,38.67,50085,0
+OBK.US,D,20230213,000000,38.71,39.26,38.71,39.26,49942,0
+OBK.US,D,20230214,000000,38.9,39.28,38.585,38.89,83255,0
+OBK.US,D,20230215,000000,38.73,39.18,38.59,39.11,71284,0
+OBK.US,D,20230216,000000,38.88,39.4,38.53,39.13,77200,0
+OBK.US,D,20230217,000000,39.3,39.83,39.11,39.64,74038,0
+OBK.US,D,20230221,000000,38.41,39.49,38.41,39.08,155875,0
+OBK.US,D,20230222,000000,39.09,39.53,38.12,38.43,114107,0
+OBK.US,D,20230223,000000,38.5,39.765,38.5,38.8,102775,0
+OBK.US,D,20230224,000000,38.61,38.77,38.07,38.27,90678,0
+OBK.US,D,20230227,000000,38.48,38.61,37.775,38.01,63250,0
+OBK.US,D,20230228,000000,37.99,38.46,37.22,37.91,355045,0
+OBK.US,D,20230301,000000,37.77,37.89,37.51,37.65,67131,0
+OBK.US,D,20230302,000000,37.4,37.46,36.96,37.24,85574,0
+OBK.US,D,20230303,000000,37.32,37.83,37.15,37.67,65734,0
+OBK.US,D,20230306,000000,37.82,37.86,37.12,37.33,77713,0
+OBK.US,D,20230307,000000,37.12,37.87,36.74,36.87,59123,0
+OBK.US,D,20230308,000000,36.72,37,36.07,36.45,83613,0
+OBK.US,D,20230309,000000,36.17,36.19,34.607,34.69,134646,0
+OBK.US,D,20230310,000000,34.48,34.52,32.6301,33.96,185133,0
+OBK.US,D,20230313,000000,32.31,34.78,30.41,33.79,442251,0
+OBK.US,D,20230314,000000,36,36.26,33.77,33.89,261461,0
+OBK.US,D,20230315,000000,32.82,34.95,32.4,34.37,173708,0
+OBK.US,D,20230316,000000,34.06,36.2,33.84,35.12,166253,0
+OBK.US,D,20230317,000000,34.71,34.71,33.43,33.64,312175,0
+OBK.US,D,20230320,000000,34.06,34.81,32.53,32.8,171750,0
+OBK.US,D,20230321,000000,33.67,35.26,33.29,34.1,118231,0
+OBK.US,D,20230322,000000,34.04,34.19,32.44,32.48,93199,0
+OBK.US,D,20230323,000000,32.69,32.69,31.47,32.11,117093,0
+OBK.US,D,20230324,000000,31.9,33.3,31.86,33.22,102473,0
+OBK.US,D,20230327,000000,33.72,34.35,33.41,33.41,85102,0
+OBK.US,D,20230328,000000,33.34,33.41,32.74,33.03,78569,0
+OBK.US,D,20230329,000000,33.24,33.28,32.29,32.87,88232,0
+OBK.US,D,20230330,000000,33,33,31.53,31.73,89145,0
+OBK.US,D,20230331,000000,31.82,32.3199,31.65,32.15,136841,0
+OBK.US,D,20230403,000000,32.09,32.4725,31.66,32.25,103212,0
+OBK.US,D,20230404,000000,32.42,32.48,31.47,31.87,84313,0
+OBK.US,D,20230405,000000,31.53,31.9,31.36,31.44,64880,0
+OBK.US,D,20230406,000000,31.4,32.21,31.4,31.92,62351,0
+OBK.US,D,20230410,000000,31.66,32.19,31.59,32.01,236216,0
+OBK.US,D,20230411,000000,31.88,32.23,31.66,31.82,103002,0
+OBK.US,D,20230412,000000,31.95,32.09,31.18,31.28,66697,0
+OBK.US,D,20230413,000000,31.28,31.98,31.16,31.86,70938,0
+OBK.US,D,20230414,000000,32.04,32.61,31.06,31.27,76778,0
+OBK.US,D,20230417,000000,31.16,31.96,31,31.95,51950,0
+OBK.US,D,20230418,000000,31.84,31.84,30.785,31.04,103143,0
+OBK.US,D,20230419,000000,31.08,32.26,30.79,32.1,88563,0
+OBK.US,D,20230420,000000,31.84,32.3,31.69,32.07,62577,0
+OBK.US,D,20230421,000000,31.97,32.28,31.8826,32.22,74112,0
+OBK.US,D,20230424,000000,32.15,32.27,30.81,31.61,51851,0
+OBK.US,D,20230425,000000,31.33,31.8,30.438,30.56,60578,0
+OBK.US,D,20230426,000000,30.25,30.87,30.25,30.73,111051,0
+OBK.US,D,20230427,000000,30.74,31.365,28.115,29.4,144560,0
+OBK.US,D,20230428,000000,30.1,30.1,28.4,29.43,107626,0
+OBK.US,D,20230501,000000,29.4,29.839,28.56,28.69,132293,0
+OBK.US,D,20230502,000000,28.66,28.74,26.42,26.79,131562,0
+OBK.US,D,20230503,000000,27,28.115,26.92,27.05,143575,0
+OBK.US,D,20230504,000000,26.83,27.15,25.66,26.51,147228,0
+OBK.US,D,20230505,000000,27.23,29.95,27.13,28.05,127843,0
+OBK.US,D,20230508,000000,28.49,28.49,27.42,27.52,105075,0
+OBK.US,D,20230509,000000,27.4,27.4,26.575,26.69,69635,0
+OBK.US,D,20230510,000000,27.04,27.39,26.5,26.77,128462,0
+OBK.US,D,20230511,000000,26.39,26.49,25.88,26.35,97982,0
+OBK.US,D,20230512,000000,26.26,26.95,25.59,26.41,70132,0
+OBK.US,D,20230515,000000,26.33,28.1299,26.33,27.16,88373,0
+OBK.US,D,20230516,000000,27.16,27.5897,26.85,26.89,67214,0
+OBK.US,D,20230517,000000,27.29,29.105,27,29.03,106438,0
+OBK.US,D,20230518,000000,29.2,29.3,28.58,29.15,79076,0
+OBK.US,D,20230519,000000,29.56,30.29,28.46,28.61,136660,0
+OBK.US,D,20230522,000000,28.6,30.59,28.6,30.41,88300,0
+OBK.US,D,20230523,000000,29.96,31.36,29.92,30.1,110700,0
+OBK.US,D,20230524,000000,30.53,30.94,28.58,29.58,113800,0
+OBK.US,D,20230525,000000,29.73,30.57,29.17,29.47,78200,0
+OBK.US,D,20230526,000000,29.06,29.94,29.02,29.7,68100,0
+OBK.US,D,20230530,000000,29.69,30.97,29.23,29.44,92247,0
+OBK.US,D,20230531,000000,29.42,29.42,28.37,28.45,136070,0
+OBK.US,D,20230601,000000,28.67,29.16,28.2,28.79,59508,0
+OBK.US,D,20230602,000000,29.32,31.09,29.21,31.01,116780,0
+OBK.US,D,20230605,000000,30.54,30.6,29.48,29.68,69098,0
+OBK.US,D,20230606,000000,29.63,31.95,29.63,31.37,124882,0
+OBK.US,D,20230607,000000,31.76,32.69,31.62,31.83,166936,0
+OBK.US,D,20230608,000000,31.7,31.74,30.84,31.28,89527,0
+OBK.US,D,20230609,000000,31.28,31.49,30.66,30.81,71954,0
+OBK.US,D,20230612,000000,31.14,31.52,30.51,30.73,84222,0
+OBK.US,D,20230613,000000,30.87,31.765,30.54,31.72,125722,0
+OBK.US,D,20230614,000000,32.09,32.305,30.65,30.81,100471,0
+OBK.US,D,20230615,000000,30.77,31.62,30.77,31.4,100416,0
+OBK.US,D,20230616,000000,31.73,31.73,30.75,31.09,177960,0
+OBK.US,D,20230620,000000,30.96,31.09,30.56,30.8,82158,0
+OBK.US,D,20230621,000000,30.65,31.45,30.61,30.92,111759,0
+OBK.US,D,20230622,000000,30.75,30.89,29.4601,30.2,114142,0
+OBK.US,D,20230623,000000,29.89,30.65,29.36,29.65,939242,0
+OBK.US,D,20230626,000000,29.7,30.38,29.47,29.52,82107,0
+OBK.US,D,20230627,000000,29.69,30.24,29.46,29.57,65915,0
+OBK.US,D,20230628,000000,29.49,29.56,28.955,29.23,56880,0
+OBK.US,D,20230629,000000,29.47,30.19,29.47,29.89,57853,0
+OBK.US,D,20230630,000000,30.09,30.09,29.23,29.3,73100,0
+OBK.US,D,20230703,000000,29.08,29.72,29.08,29.68,25826,0
+OBK.US,D,20230705,000000,29.61,29.9,28.99,29.49,82745,0
+OBK.US,D,20230706,000000,28.9,28.9499,28.36,28.55,104423,0
+OBK.US,D,20230707,000000,28.46,29.295,28.46,28.74,132234,0
+OBK.US,D,20230710,000000,28.62,29.73,28.62,29.14,80570,0
+OBK.US,D,20230711,000000,29.26,29.715,29.03,29.27,55117,0
+OBK.US,D,20230712,000000,29.98,30.46,29.7097,29.96,96384,0
+OBK.US,D,20230713,000000,30.24,30.92,30,30.76,109012,0
+OBK.US,D,20230714,000000,30.94,30.94,29.85,30.45,85423,0
+OBK.US,D,20230717,000000,30.22,31.21,30.21,30.75,60801,0
+OBK.US,D,20230718,000000,30.76,31.91,30.76,31.77,89082,0
+OBK.US,D,20230719,000000,31.97,32.47,31.82,32.24,121231,0
+OBK.US,D,20230720,000000,32.23,32.46,31.68,32.23,130022,0
+OBK.US,D,20230721,000000,32.38,32.5,31.73,32.27,111968,0
+OBK.US,D,20230724,000000,32.26,33.17,32.26,32.98,89019,0
+OBK.US,D,20230725,000000,32.83,33.16,32.59,32.6,115643,0
+OBK.US,D,20230726,000000,33.06,33.86,32.94,33.58,103023,0
+OBK.US,D,20230727,000000,33.99,34.07,32.25,32.59,109762,0
+OBK.US,D,20230728,000000,30.63,32.72,30.46,32.51,136799,0
+OBK.US,D,20230731,000000,32.46,32.83,32.28,32.6,91161,0
+OBK.US,D,20230801,000000,32.53,32.84,32.08,32.83,73490,0
+OBK.US,D,20230802,000000,32.29,32.81,32.0101,32.43,66591,0
+OBK.US,D,20230803,000000,32.36,33.36,32.285,32.96,64982,0
+OBK.US,D,20230804,000000,32.86,33.58,32.7,32.76,70653,0
+OBK.US,D,20230807,000000,32.87,33.72,32.81,33.24,72236,0
+OBK.US,D,20230808,000000,32.4,32.74,31.87,32.64,89567,0
+OBK.US,D,20230809,000000,32.45,32.945,32.24,32.64,59121,0
+OBK.US,D,20230810,000000,32.87,33.03,32.05,32.22,65664,0
+OBK.US,D,20230811,000000,31.99,32.39,31.99,32.17,62349,0
+OBK.US,D,20230814,000000,31.93,32.29,31.3253,31.77,81023,0
+OBK.US,D,20230815,000000,31.44,31.58,30.81,30.94,79745,0
+OBK.US,D,20230816,000000,30.94,31.89,30.615,30.63,72225,0
+OBK.US,D,20230817,000000,30.73,31.87,30.62,30.82,61704,0
+OBK.US,D,20230818,000000,30.55,31.4,30.55,31.02,71512,0
+OBK.US,D,20230821,000000,31.02,31.04,30.39,30.78,76722,0
+OBK.US,D,20230822,000000,30.61,30.84,30.08,30.09,68162,0
+OBK.US,D,20230823,000000,30.06,30.49,29.895,30.04,55586,0
+OBK.US,D,20230824,000000,29.85,30.6,29.85,30.36,91551,0
+OBK.US,D,20230825,000000,30.49,30.6,29.89,29.97,38075,0
+OBK.US,D,20230828,000000,29.94,30.59,29.94,30.18,55613,0
+OBK.US,D,20230829,000000,30.15,30.35,29.9,30.15,41186,0
+OBK.US,D,20230830,000000,30.06,30.61,29.77,30.09,72074,0
+OBK.US,D,20230831,000000,30.13,30.98,30.09,30.69,113844,0
+OBK.US,D,20230901,000000,30.69,31.3394,30.69,31.17,58345,0
+OBK.US,D,20230905,000000,30.92,31.01,29.95,30.87,106547,0
+OBK.US,D,20230906,000000,30.91,30.91,29.76,29.83,90711,0
+OBK.US,D,20230907,000000,29.72,29.75,29.23,29.29,115158,0
+OBK.US,D,20230908,000000,29.29,29.695,29.06,29.31,52277,0
+OBK.US,D,20230911,000000,29.6,29.63,28.98,29.01,72543,0
+OBK.US,D,20230912,000000,29,29.47,29,29.12,44880,0
+OBK.US,D,20230913,000000,29.15,29.15,28.71,28.86,60208,0
+OBK.US,D,20230914,000000,29.18,29.74,29.17,29.67,70815,0
+OBK.US,D,20230915,000000,29.48,29.93,28.525,29.16,170600,0
+OBK.US,D,20230918,000000,29.16,29.18,28.55,28.69,60222,0
+OBK.US,D,20230919,000000,28.83,29.13,28.42,28.44,48621,0
+OBK.US,D,20230920,000000,27.99,28.66,27.99,28.2,82040,0
+OBK.US,D,20230921,000000,28.14,28.14,27.797,27.96,82523,0
+OBK.US,D,20230922,000000,27.96,28.12,27.59,28.02,53704,0
+OBK.US,D,20230925,000000,27.79,29.09,27.79,29.02,58383,0
+OBK.US,D,20230926,000000,28.69,29.18,28.68,28.75,58436,0
+OBK.US,D,20230927,000000,28.75,28.85,28.3,28.5,55932,0
+OBK.US,D,20230928,000000,28.41,28.88,28.15,28.44,60532,0
+OBK.US,D,20230929,000000,28.71,29.07,28.69,28.87,64935,0
+OBK.US,D,20231002,000000,28.69,28.87,28.27,28.38,72999,0
+OBK.US,D,20231003,000000,28.39,28.39,27.66,27.7,103363,0
+OBK.US,D,20231004,000000,27.77,28.455,27.56,28.33,63572,0
+OBK.US,D,20231005,000000,28.33,28.92,28.33,28.8,82590,0
+OBK.US,D,20231006,000000,28.56,29.07,28.24,28.65,163717,0
+OBK.US,D,20231009,000000,28.23,28.86,28.23,28.38,64623,0
+OBK.US,D,20231010,000000,28.72,28.855,28.53,28.65,66787,0
+OBK.US,D,20231011,000000,28.6,29,28.5601,28.85,43367,0
+OBK.US,D,20231012,000000,28.77,28.81,28.37,28.67,49958,0
+OBK.US,D,20231013,000000,28.84,28.84,28.18,28.2,49583,0
+OBK.US,D,20231016,000000,28.51,28.97,28.4,28.73,71656,0
+OBK.US,D,20231017,000000,28.7,29.745,28.7,29.48,82430,0
+OBK.US,D,20231018,000000,29.2,29.2,28.55,28.61,50588,0
+OBK.US,D,20231019,000000,28.6,28.88,28.17,28.28,60465,0
+OBK.US,D,20231020,000000,28.31,28.31,27.35,27.4,83012,0
+OBK.US,D,20231023,000000,27.45,27.95,27.28,27.3,64229,0
+OBK.US,D,20231024,000000,27.36,27.525,26.87,27.17,57217,0
+OBK.US,D,20231025,000000,27.22,28.91,26.68,27.08,71061,0
+OBK.US,D,20231026,000000,27.46,29.66,27.46,28.79,101058,0
+OBK.US,D,20231027,000000,29.56,30.53,29.2,29.4,149915,0
+OBK.US,D,20231030,000000,29.8,29.96,29.44,29.67,77900,0
+OBK.US,D,20231031,000000,29.54,29.6,29.21,29.59,56380,0
+OBK.US,D,20231101,000000,29.69,29.9024,29.32,29.69,111834,0
+OBK.US,D,20231102,000000,30,31.43,29.675,31.37,210850,0
+OBK.US,D,20231103,000000,32,32.85,31.92,32.45,149419,0
+OBK.US,D,20231106,000000,32.52,32.78,32.24,32.46,102826,0
+OBK.US,D,20231107,000000,32.21,32.44,32.01,32.28,70080,0
+OBK.US,D,20231108,000000,32.51,32.51,31.61,31.9,51140,0
+OBK.US,D,20231109,000000,31.89,32.02,31.03,31.04,74218,0
+OBK.US,D,20231110,000000,31.1,31.37,30.88,31.16,61652,0
+OBK.US,D,20231113,000000,30.93,31.2,30.64,31.13,44811,0
+OBK.US,D,20231114,000000,32.22,33.27,31.44,33.06,191753,0
+OBK.US,D,20231115,000000,33.13,33.66,32.93,33.19,79936,0
+OBK.US,D,20231116,000000,33.15,33.25,32.42,32.87,116380,0
+OBK.US,D,20231117,000000,33.22,33.56,32.78,32.96,150101,0
+OBK.US,D,20231120,000000,32.8,33.03,32.24,33.01,146531,0
+OBK.US,D,20231121,000000,33.06,33.06,32.185,32.79,98297,0
+OBK.US,D,20231122,000000,33,33.45,32.58,32.86,110234,0
+OBK.US,D,20231124,000000,33,33.25,32.61,32.99,67524,0
+OBK.US,D,20231127,000000,33.07,33.07,32.55,32.63,55924,0
+OBK.US,D,20231128,000000,32.28,32.41,31.07,32.16,72145,0
+OBK.US,D,20231129,000000,32.38,32.92,32.15,32.3,104430,0
+OBK.US,D,20231130,000000,32.64,32.64,31.72,31.77,188245,0
+OBK.US,D,20231201,000000,31.56,33,31.33,32.92,315978,0
+OBK.US,D,20231204,000000,32.78,33.18,32.55,33.15,136060,0
+OBK.US,D,20231205,000000,33.02,33.02,32.54,32.82,107891,0
+OBK.US,D,20231206,000000,33.05,34.01,32.77,32.86,89118,0
+OBK.US,D,20231207,000000,33,33.56,32.99,33.55,79014,0
+OBK.US,D,20231208,000000,33.73,34.185,33.65,33.81,92174,0
+OBK.US,D,20231211,000000,33.77,33.97,33.57,33.82,68253,0
+OBK.US,D,20231212,000000,33.88,33.88,33.32,33.54,49394,0
+OBK.US,D,20231213,000000,33.77,35.34,33.43,35.32,188540,0
+OBK.US,D,20231214,000000,36.24,36.91,35.23,35.82,228119,0
+OBK.US,D,20231215,000000,35.94,36.46,35.59,35.71,252844,0
+OBK.US,D,20231218,000000,35.79,36.22,35,35.7,97497,0
+OBK.US,D,20231219,000000,35.81,36.05,35.2,35.84,148051,0
+OBK.US,D,20231220,000000,35.95,36.78,35.38,35.4,122728,0
+OBK.US,D,20231221,000000,35.65,35.81,35.31,35.77,68925,0
+OBK.US,D,20231222,000000,35.82,36.41,35.56,35.83,67736,0
+OBK.US,D,20231226,000000,36.06,36.35,35.78,36.18,74397,0
+OBK.US,D,20231227,000000,36.36,36.41,35.96,36.18,51478,0
+OBK.US,D,20231228,000000,36.14,36.31,35.95,36.21,78021,0
+OBK.US,D,20231229,000000,36.07,36.11,35.53,35.57,85295,0
+OBK.US,D,20240102,000000,35.14,35.84,35.085,35.3,71496,0
+OBK.US,D,20240103,000000,35.23,35.23,34.51,34.52,121442,0
+OBK.US,D,20240104,000000,34.75,35.13,34.45,34.57,69079,0
+OBK.US,D,20240105,000000,34.28,34.9275,34.13,34.25,104655,0
+OBK.US,D,20240108,000000,34.11,34.41,33.9,34.32,68923,0
+OBK.US,D,20240109,000000,33.81,33.81,33.4001,33.57,67955,0
+OBK.US,D,20240110,000000,33.39,33.48,33.06,33.46,62943,0
+OBK.US,D,20240111,000000,33.19,33.855,32.54,33.1,69178,0
+OBK.US,D,20240112,000000,33.48,33.965,32.71,33.05,65545,0
+OBK.US,D,20240116,000000,32.26,32.735,32.08,32.17,63812,0
+OBK.US,D,20240117,000000,31.66,32.34,31.66,32.15,59383,0
+OBK.US,D,20240118,000000,32.41,32.44,32.07,32.27,78474,0
+OBK.US,D,20240119,000000,32.44,32.7,31.96,32.69,81089,0
+OBK.US,D,20240122,000000,33,33.42,33,33.28,134390,0
+OBK.US,D,20240123,000000,33.67,33.74,33,33.11,123699,0
+OBK.US,D,20240124,000000,33.44,34.5,33.07,33.42,104455,0
+OBK.US,D,20240125,000000,33.06,33.06,30.99,31.65,164209,0
+OBK.US,D,20240126,000000,31.66,32.25,31.58,32.11,213008,0
+OBK.US,D,20240129,000000,32.2,32.23,31.58,32.02,97346,0
+OBK.US,D,20240130,000000,31.88,32,31.72,31.77,56904,0
+OBK.US,D,20240131,000000,31.25,31.41,30.5,30.5,114392,0
+OBK.US,D,20240201,000000,30.69,31.07,29.31,30.13,97548,0
+OBK.US,D,20240202,000000,29.44,30.25,29.44,29.84,99634,0
+OBK.US,D,20240205,000000,29.42,30.04,29.21,29.69,94564,0
+OBK.US,D,20240206,000000,29.57,30.305,29.57,29.92,95708,0
+OBK.US,D,20240207,000000,29.86,30.23,29.2,29.86,171329,0
+OBK.US,D,20240208,000000,29.86,30.08,29.47,29.71,139407,0
+OBK.US,D,20240209,000000,29.77,30.35,29.5,30.25,111865,0
+OBK.US,D,20240212,000000,30.25,31.17,30.25,30.88,124522,0
+OBK.US,D,20240213,000000,29.87,29.98,29.08,29.21,161308,0
+OBK.US,D,20240214,000000,29.56,29.77,29.0501,29.72,98676,0
+OBK.US,D,20240215,000000,29.85,31.15,29.85,30.95,165323,0
+OBK.US,D,20240216,000000,30.71,30.87,30.38,30.43,105984,0
+OBK.US,D,20240220,000000,29.95,30.71,29.95,30.1,170654,0
+OBK.US,D,20240221,000000,29.91,30.11,29.485,29.6,154810,0
+OBK.US,D,20240222,000000,29.6,29.8,28.95,29.17,174790,0
+OBK.US,D,20240223,000000,29.23,29.77,28.99,29.51,95212,0
+OBK.US,D,20240226,000000,29.23,29.64,28.95,29.32,84550,0
+OBK.US,D,20240227,000000,29.52,29.64,29.29,29.31,56075,0
+OBK.US,D,20240228,000000,28.98,29.295,28.95,29.1,63850,0
+OBK.US,D,20240229,000000,29.7,30.085,29.61,29.84,87806,0
+OBK.US,D,20240301,000000,29.6,29.64,29.04,29.42,73046,0
+OBK.US,D,20240304,000000,29.52,29.92,29.41,29.5,57514,0
+OBK.US,D,20240305,000000,29.33,30.86,29.192,30.85,123108,0
+OBK.US,D,20240306,000000,30.8,31.24,30.26,30.84,116946,0
+OBK.US,D,20240307,000000,31.23,31.38,30.84,31,93101,0
+OBK.US,D,20240308,000000,31.43,31.63,30.94,31.1,80411,0
+OBK.US,D,20240311,000000,30.93,31.33,30.93,31.14,82151,0
+OBK.US,D,20240312,000000,30.98,31.11,30.61,30.75,70951,0
+OBK.US,D,20240313,000000,30.61,31.01,29.81,29.88,97184,0
+OBK.US,D,20240314,000000,29.7,29.815,28.5,28.63,132489,0
+OBK.US,D,20240315,000000,28.56,29.49,28.56,28.98,419581,0
+OBK.US,D,20240318,000000,29.01,29.235,28.7,28.75,101267,0
+OBK.US,D,20240319,000000,28.74,29.21,28.74,29.06,87803,0
+OBK.US,D,20240320,000000,28.92,30.7,28.92,30,116531,0
+OBK.US,D,20240321,000000,30.29,30.51,29.88,30.29,158697,0
+OBK.US,D,20240322,000000,30.4,30.48,30.04,30.35,118870,0
+OBK.US,D,20240325,000000,30.18,30.71,29.99,30,62921,0
+OBK.US,D,20240326,000000,30.1,30.1,29.64,29.72,51687,0
+OBK.US,D,20240327,000000,30.04,30.95,29.86,30.91,112278,0
+OBK.US,D,20240328,000000,30.86,31.4,30.7554,31.24,210729,0
+OBK.US,D,20240401,000000,31.44,31.44,30.18,30.19,91357,0
+OBK.US,D,20240402,000000,29.91,30.15,29.75,30.1,128037,0
+OBK.US,D,20240403,000000,29.99,30.27,29.88,29.91,119473,0
+OBK.US,D,20240404,000000,30.5,30.555,29.9,29.9,85898,0
+OBK.US,D,20240405,000000,29.76,30.07,29.33,29.96,65685,0
+OBK.US,D,20240408,000000,30.06,30.59,29.8915,30.48,130963,0
+OBK.US,D,20240409,000000,30.65,30.98,30.41,30.43,84403,0
+OBK.US,D,20240410,000000,29.62,29.62,28.41,28.79,212872,0
+OBK.US,D,20240411,000000,29.11,29.11,28.37,28.66,115883,0
+OBK.US,D,20240412,000000,28.31,28.66,28.31,28.36,102226,0
+OBK.US,D,20240415,000000,28.63,28.91,28.165,28.2,130054,0
+OBK.US,D,20240416,000000,27.86,28.02,27.69,27.87,96418,0
+OBK.US,D,20240417,000000,28.15,28.26,27.83,27.83,93395,0
+OBK.US,D,20240418,000000,27.84,28.27,27.84,28.24,113434,0
+OBK.US,D,20240419,000000,28.1,29.17,27.96,29.13,70228,0
+OBK.US,D,20240422,000000,29.11,29.41,28.985,29.17,96684,0
+OBK.US,D,20240423,000000,29.345,29.88,29.345,29.68,77187,0
+OBK.US,D,20240424,000000,29.27,30,29.27,29.97,119191,0
+OBK.US,D,20240425,000000,30.53,30.97,29.32,30.95,167634,0
+OBK.US,D,20240426,000000,31.08,32.19,30.86,30.97,174878,0
+OBK.US,D,20240429,000000,30.95,31.01,30.075,30.14,89672,0
+OBK.US,D,20240430,000000,30.09,30.165,29.64,29.7,166882,0
+OBK.US,D,20240501,000000,30.04,31.19,30.04,30.9,171076,0
+OBK.US,D,20240502,000000,31.06,31.6,31.03,31.54,128092,0
+OBK.US,D,20240503,000000,32.1,32.41,31.475,32.3,122737,0
+OBK.US,D,20240506,000000,32.61,32.84,32.45,32.8,88454,0
+OBK.US,D,20240507,000000,32.86,33.04,32.59,32.59,110500,0
+OBK.US,D,20240508,000000,32.43,33.22,32.3301,33.17,116111,0
+OBK.US,D,20240509,000000,33.18,33.41,32.79,33.36,86256,0
+OBK.US,D,20240510,000000,33.32,33.42,33.06,33.15,65792,0
+OBK.US,D,20240513,000000,33.38,33.38,32.88,33.32,78963,0
+OBK.US,D,20240514,000000,33.65,33.65,32.78,32.96,58271,0
+OBK.US,D,20240515,000000,33.25,33.58,33.1,33.48,77718,0
+OBK.US,D,20240516,000000,33.35,33.65,33.35,33.51,76519,0
+OBK.US,D,20240517,000000,33.69,33.88,33.26,33.82,110080,0
+OBK.US,D,20240520,000000,33.86,33.9,33.02,33.03,103792,0
+OBK.US,D,20240521,000000,32.99,33.245,32.73,32.94,88133,0
+OBK.US,D,20240522,000000,32.77,33.11,32.16,32.26,93913,0
+OBK.US,D,20240523,000000,32.35,32.35,31.2,31.42,110608,0
+OBK.US,D,20240524,000000,31.62,31.62,30.96,31.24,78317,0
+OBK.US,D,20240528,000000,31.4,31.6,30.77,30.82,110105,0
+OBK.US,D,20240529,000000,30.18,30.82,30.07,30.33,64212,0
+OBK.US,D,20240530,000000,30.8,31.09,30.54,30.88,54112,0
+OBK.US,D,20240531,000000,31.17,31.92,30.97,31.27,76912,0
+OBK.US,D,20240603,000000,31.59,31.59,30.35,30.36,49394,0
+OBK.US,D,20240604,000000,30.01,30.1865,29.69,29.7,57982,0
+OBK.US,D,20240605,000000,30.04,30.19,29.6803,30.14,73356,0
+OBK.US,D,20240606,000000,29.97,30.21,29.7381,30.19,37282,0
+OBK.US,D,20240607,000000,29.83,30.2,29.75,29.94,46964,0
+OBK.US,D,20240610,000000,29.58,29.775,29.21,29.31,59094,0
+OBK.US,D,20240611,000000,29.08,29.455,28.855,29.4,80101,0
+OBK.US,D,20240612,000000,30.37,30.6375,29.755,29.87,101949,0
+OBK.US,D,20240613,000000,29.73,29.73,29.03,29.36,59877,0
+OBK.US,D,20240614,000000,28.88,29.42,28.88,29.17,60889,0
+OBK.US,D,20240617,000000,29.15,29.69,28.972,29.69,55747,0
+OBK.US,D,20240618,000000,29.54,29.89,29.5,29.7,52546,0
+OBK.US,D,20240620,000000,29.44,29.79,29.25,29.58,40792,0
+OBK.US,D,20240621,000000,29.47,29.8,29.275,29.73,202270,0
+OBK.US,D,20240624,000000,29.94,30.48,29.65,30.2,60943,0
+OBK.US,D,20240625,000000,29.94,30.045,29.7125,29.87,69462,0
+OBK.US,D,20240626,000000,29.64,30.54,29.495,30.3,83687,0
+OBK.US,D,20240627,000000,30.39,30.72,30.39,30.7,38510,0
+OBK.US,D,20240628,000000,31,31.75,30.97,31.72,443796,0
+OBK.US,D,20240701,000000,31.49,31.85,31.35,31.43,94287,0
+OBK.US,D,20240702,000000,31.53,32.17,31.34,32.17,88882,0
+OBK.US,D,20240703,000000,32.13,32.13,31.07,31.07,48186,0
+OBK.US,D,20240705,000000,30.94,31.065,30.54,30.67,62858,0
+OBK.US,D,20240708,000000,30.95,31.2999,30.62,30.98,65802,0
+OBK.US,D,20240709,000000,30.87,31.41,30.72,31.37,64781,0
+OBK.US,D,20240710,000000,31.48,31.99,31.06,31.92,46147,0
+OBK.US,D,20240711,000000,32.55,33.64,32.31,33.48,201410,0
+OBK.US,D,20240712,000000,33.89,34.27,33.22,33.65,165038,0
+OBK.US,D,20240715,000000,34.14,35.2,34.14,34.55,149048,0
+OBK.US,D,20240716,000000,35.08,36.33,34.92,36.27,206938,0
+OBK.US,D,20240717,000000,35.89,37.08,35.89,36.7,224932,0
+OBK.US,D,20240718,000000,36.13,37.04,35.64,35.82,107235,0
+OBK.US,D,20240719,000000,35.83,36.365,35.495,35.63,142592,0
+OBK.US,D,20240722,000000,35.55,36.54,34.97,36.31,125696,0
+OBK.US,D,20240723,000000,35.87,37.44,35.87,37.14,316469,0
+OBK.US,D,20240724,000000,37,37.56,36.31,36.35,201268,0
+OBK.US,D,20240725,000000,36,36.645,34.58,34.6,538931,0
+OBK.US,D,20240726,000000,35.1,35.24,34.44,35.08,105081,0
+OBK.US,D,20240729,000000,34.96,35.28,34.37,34.5,95554,0
+OBK.US,D,20240730,000000,34.77,35.195,34.32,34.75,102100,0
+OBK.US,D,20240731,000000,34.63,35.16,34.1642,34.36,196067,0
+OBK.US,D,20240801,000000,34.28,34.58,32.27,32.51,153584,0
+OBK.US,D,20240802,000000,31.19,32.0899,30.99,31.7,113366,0
+OBK.US,D,20240805,000000,30.25,30.92,29.77,30.32,121659,0
+OBK.US,D,20240806,000000,30.09,30.87,30,30.31,95198,0
+OBK.US,D,20240807,000000,30.8,30.8,29.87,30.22,113108,0
+OBK.US,D,20240808,000000,30.63,30.63,30.1,30.51,80725,0
+OBK.US,D,20240809,000000,30.38,30.43,29.75,30.22,98899,0
+OBK.US,D,20240812,000000,30.39,30.87,29.75,29.77,72833,0
+OBK.US,D,20240813,000000,30.15,30.35,29.7,30.3,116129,0
+OBK.US,D,20240814,000000,30.37,30.37,29.5,30.01,81356,0
+OBK.US,D,20240815,000000,30.62,31.23,30.6,30.69,158625,0
+OBK.US,D,20240816,000000,30.65,31.39,30.65,31.37,81847,0
+OBK.US,D,20240819,000000,31.34,31.66,30.98,31.64,69811,0
+OBK.US,D,20240820,000000,31.7,31.7,30.72,31.28,87034,0
+OBK.US,D,20240821,000000,31.47,31.615,30.84,31.2,48405,0
+OBK.US,D,20240822,000000,31.04,31.56,30.85,31.35,44957,0
+OBK.US,D,20240823,000000,31.57,33.75,31.57,33.24,119384,0
+OBK.US,D,20240826,000000,33.74,33.74,32.9,32.95,85498,0
+OBK.US,D,20240827,000000,32.79,32.83,32.44,32.67,54063,0
+OBK.US,D,20240828,000000,32.63,33.08,32.58,32.97,60049,0
+OBK.US,D,20240829,000000,33.35,33.36,32.7711,33.25,58213,0
+OBK.US,D,20240830,000000,33.24,33.81,33.04,33.47,111317,0
+OBK.US,D,20240903,000000,33,33.36,33,33.2,91166,0
+OBK.US,D,20240904,000000,33.355,33.4,32.355,32.63,144679,0
+OBK.US,D,20240905,000000,32.99,32.99,32.14,32.19,63475,0
+OBK.US,D,20240906,000000,32.35,32.35,31.52,31.75,68154,0
+OBK.US,D,20240909,000000,31.79,32.12,31.5714,31.65,55231,0
+OBK.US,D,20240910,000000,31.155,31.65,30.93,31.63,40635,0
+OBK.US,D,20240911,000000,31.22,31.3,30.47,31.16,64275,0
+OBK.US,D,20240912,000000,31.39,31.4,31.11,31.31,50272,0
+OBK.US,D,20240913,000000,31.79,32.45,31.79,32.4,64874,0
+OBK.US,D,20240916,000000,32.38,32.64,31.935,32.28,122307,0
+OBK.US,D,20240917,000000,32.67,33.39,32.34,32.69,76534,0
+OBK.US,D,20240918,000000,32.69,34.53,32.35,33.18,94839,0
+OBK.US,D,20240919,000000,34.03,34.29,33.14,34.08,113831,0
+OBK.US,D,20240920,000000,33.92,33.92,32.88,32.9,359911,0
+OBK.US,D,20240923,000000,33.1,33.24,32.35,32.5,76850,0
+OBK.US,D,20240924,000000,32.69,32.75,31.98,31.98,64145,0
+OBK.US,D,20240925,000000,31.91,31.91,31.43,31.47,85391,0
+OBK.US,D,20240926,000000,32.01,32.05,31.41,31.72,65569,0
+OBK.US,D,20240927,000000,32.03,32.08,31.44,31.58,63741,0
+OBK.US,D,20240930,000000,31.69,32.24,31.59,32.16,51519,0
+OBK.US,D,20241001,000000,31.92,32,30.94,31.14,65886,0
+OBK.US,D,20241002,000000,30.9,31.47,30.66,30.73,50852,0
+OBK.US,D,20241003,000000,30.48,30.845,30.32,30.72,56731,0
+OBK.US,D,20241004,000000,31.24,31.56,31.22,31.4,61979,0
+OBK.US,D,20241007,000000,31.19,31.29,30.94,31.11,47172,0
+OBK.US,D,20241008,000000,31.31,31.31,30.77,30.99,45527,0
+OBK.US,D,20241009,000000,30.89,31.43,30.89,31.09,42935,0
+OBK.US,D,20241010,000000,30.78,31.19,30.565,31.16,43963,0
+OBK.US,D,20241011,000000,31.38,32.42,31.38,32.31,52104,0
+OBK.US,D,20241014,000000,32.34,32.75,31.95,32.27,44861,0
+OBK.US,D,20241015,000000,32.5,33.4,32.24,32.46,96552,0
+OBK.US,D,20241016,000000,32.88,33.35,32.615,33.15,76348,0
+OBK.US,D,20241017,000000,33.31,33.99,33.14,33.94,131526,0
+OBK.US,D,20241018,000000,33.85,33.85,32.56,32.58,69562,0
+OBK.US,D,20241021,000000,32.75,32.75,31.44,31.44,65040,0
+OBK.US,D,20241022,000000,31.585,32.1,31.43,32.02,57544,0
+OBK.US,D,20241023,000000,31.67,32.21,31.57,32.13,52249,0
+OBK.US,D,20241024,000000,31.31,31.49,30.18,31.35,186853,0
+OBK.US,D,20241025,000000,32.06,32.06,30.895,31.21,77725,0
+OBK.US,D,20241028,000000,31.55,32.13,31.45,31.88,123391,0
+OBK.US,D,20241029,000000,31.59,31.965,31.29,31.52,90918,0
+OBK.US,D,20241030,000000,31.31,32.5,31.31,32.22,74970,0
+OBK.US,D,20241031,000000,32.09,32.25,31.36,31.39,86229,0
+OBK.US,D,20241101,000000,31.7,31.92,31.25,31.39,57972,0
+OBK.US,D,20241104,000000,31.09,31.2877,30.73,31.12,57373,0
+OBK.US,D,20241105,000000,31.17,31.85,31.04,31.84,79637,0
+OBK.US,D,20241106,000000,34.16,35.67,33.45,35.54,387948,0
+OBK.US,D,20241107,000000,35.08,35.57,34.42,34.62,112158,0
+OBK.US,D,20241108,000000,34.88,35.05,33.7735,34.72,63257,0
+OBK.US,D,20241111,000000,35.53,36,35.46,35.75,103741,0
+OBK.US,D,20241112,000000,35.32,36.105,35.135,35.34,103505,0
+OBK.US,D,20241113,000000,35.655,36.15,35.03,35.14,102334,0
+OBK.US,D,20241114,000000,35.225,35.54,34.72,34.98,64381,0
+OBK.US,D,20241115,000000,34.96,35.11,34.12,34.58,77897,0
+OBK.US,D,20241118,000000,34.71,34.96,34.07,34.07,55097,0
+OBK.US,D,20241119,000000,33.82,34.1,33.54,34.02,43582,0
+OBK.US,D,20241120,000000,33.995,34.08,33.33,33.85,52095,0
+OBK.US,D,20241121,000000,34.2,34.72,33.78,34.25,73123,0
+OBK.US,D,20241122,000000,34.46,35.08,34.25,35.02,98955,0
+OBK.US,D,20241125,000000,35.77,36.36,35.21,35.22,100427,0
+OBK.US,D,20241126,000000,34.74,35.11,34.52,34.87,67643,0
+OBK.US,D,20241127,000000,34.67,35.54,34.415,34.5,81108,0
+OBK.US,D,20241129,000000,34.955,35.24,34.095,34.36,73534,0
+OBK.US,D,20241202,000000,34.465,35.17,34.075,34.88,156468,0
+OBK.US,D,20241203,000000,35.17,35.39,34.71,34.9,133059,0
+OBK.US,D,20241204,000000,34.935,35.55,34.52,35.52,120485,0
+OBK.US,D,20241205,000000,35.75,36.65,35.395,36.46,234846,0
+OBK.US,D,20241206,000000,35.935,36.63,35.52,36.43,120376,0
+OBK.US,D,20241209,000000,36.315,37,36.03,36.03,184471,0
+OBK.US,D,20241210,000000,36.3,37.22,35.835,36.54,224464,0
+OBK.US,D,20241211,000000,36.99,37.435,36.83,36.83,241454,0
+OBK.US,D,20241212,000000,36.84,37.025,36.26,36.27,110855,0
+OBK.US,D,20241213,000000,35.8585,36.65,35.78,36.11,120955,0
+OBK.US,D,20241216,000000,36.26,36.72,35.65,36.64,118265,0
+OBK.US,D,20241217,000000,36.59,36.59,35.72,35.73,124661,0
+OBK.US,D,20241218,000000,35.85,36.09,33.12,33.29,180546,0
+OBK.US,D,20241219,000000,34.04,34.36,32.74,32.77,275491,0
+OBK.US,D,20241220,000000,32.8,33.625,32.64,32.8,427368,0
+OBK.US,D,20241223,000000,33.1,33.62,32.5,33.25,238684,0
+OBK.US,D,20241224,000000,33.41,33.55,33.09,33.53,43826,0
+OBK.US,D,20241226,000000,32.9866,33.66,32.9866,33.59,54714,0
+OBK.US,D,20241227,000000,33.405,33.49,32.53,32.96,71280,0
+OBK.US,D,20241230,000000,32.87,33.25,32.75,33.01,102360,0
+OBK.US,D,20241231,000000,33.37,33.42,32.95,33.29,93084,0
+OBK.US,D,20250102,000000,33.72,34.32,33.052,33.3,132162,0
+OBK.US,D,20250103,000000,32.99,33.42,32.61,33.39,102051,0
+OBK.US,D,20250106,000000,33.4,34.01,33.3,33.41,103280,0
+OBK.US,D,20250107,000000,33.34,33.53,32.71,33,107633,0
+OBK.US,D,20250108,000000,32.56,33.0835,32.3776,33.07,68864,0
+OBK.US,D,20250110,000000,32.34,32.505,31.7,32.23,119563,0
+OBK.US,D,20250113,000000,31.99,32.99,31.99,32.97,122709,0
+OBK.US,D,20250114,000000,33,34.91,33,34.29,186183,0
+OBK.US,D,20250115,000000,35.29,36.43,34.56,35,248979,0
+OBK.US,D,20250116,000000,34.86,35.02,34.27,34.73,143775,0
+OBK.US,D,20250117,000000,35.25,35.25,34.45,35.13,119187,0
+OBK.US,D,20250121,000000,35.55,36.27,35.49,35.69,167850,0
+OBK.US,D,20250122,000000,35.32,35.62,35.09,35.36,152036,0
+OBK.US,D,20250123,000000,34.61,37.19,34.2,37.06,269184,0
+OBK.US,D,20250124,000000,37.41,38.755,36.9001,37.87,376849,0
+OBK.US,D,20250127,000000,38,39.22,37.97,39.15,311919,0
+OBK.US,D,20250128,000000,38.805,39.48,38.755,38.87,181140,0
+OBK.US,D,20250129,000000,39.02,39.405,37.855,38.39,195142,0
+OBK.US,D,20250130,000000,38.605,39.02,37.81,38.14,162005,0
+OBK.US,D,20250131,000000,38.195,38.62,37.69,37.92,157960,0
+OBK.US,D,20250203,000000,37.25,37.79,36.9,37.5,146769,0
+OBK.US,D,20250204,000000,37.5,39.01,37.44,38.94,161186,0
+OBK.US,D,20250205,000000,39.07,39.51,38.69,39.4,190038,0
+OBK.US,D,20250206,000000,39.43,40.08,39.1623,39.98,232346,0
+OBK.US,D,20250207,000000,39.73,40.07,38.935,39.84,172290,0
+OBK.US,D,20250210,000000,39.84,40.07,39.23,39.72,270429,0
+OBK.US,D,20250211,000000,39.47,41.04,39.47,40.93,117591,0
+OBK.US,D,20250212,000000,40.285,40.69,39.9745,40.5,134168,0
+OBK.US,D,20250213,000000,40.6,40.8,40.26,40.75,111291,0
+OBK.US,D,20250214,000000,40.84,41.165,40.13,40.16,113483,0
+OBK.US,D,20250218,000000,39.98,40.145,39.39,39.59,106975,0
+OBK.US,D,20250219,000000,39.11,39.63,38.76,39.45,81180,0
+OBK.US,D,20250220,000000,39.58,39.71,38.75,39.5,102733,0
+OBK.US,D,20250221,000000,39.94,40,38.33,38.33,103183,0
+OBK.US,D,20250224,000000,36.62,38.37,35.58,37.86,147608,0
+OBK.US,D,20250225,000000,38.37,38.89,38.11,38.64,160679,0
+OBK.US,D,20250226,000000,38.55,38.7,37.93,38.51,101025,0
+OBK.US,D,20250227,000000,38.14,38.5788,37.97,38.11,191188,0
+OBK.US,D,20250228,000000,38.32,39.11,38.23,38.72,174381,0
+OBK.US,D,20250303,000000,38.8,39.25,38.31,38.6,87835,0
+OBK.US,D,20250304,000000,37.95,38.21,37.1,37.23,98331,0
+OBK.US,D,20250305,000000,37.3,37.65,36.72,37.02,105344,0
+OBK.US,D,20250306,000000,36.55,37.22,36.27,36.98,92898,0
+OBK.US,D,20250307,000000,36.93,37.17,36.45,37,94064,0
+OBK.US,D,20250310,000000,36.3,36.71,35.21,35.4,117200,0
+OBK.US,D,20250311,000000,35.53,35.78,34.7,34.98,129015,0
+OBK.US,D,20250312,000000,35.138,35.54,34.78,35.21,128814,0
+OBK.US,D,20250313,000000,34.88,35.41,34.54,34.64,135135,0
+OBK.US,D,20250314,000000,34.958,35.929,34.76,35.84,131723,0
+OBK.US,D,20250317,000000,35.54,35.9,35.28,35.52,112169,0
+OBK.US,D,20250318,000000,35.56,35.62,35.17,35.53,101259,0
+OBK.US,D,20250319,000000,35.39,36.06,35.39,35.69,87649,0
+OBK.US,D,20250320,000000,34.9351,36.3875,34.85,35.41,73178,0
+OBK.US,D,20250321,000000,35.13,35.39,34.645,35.11,353334,0
+OBK.US,D,20250324,000000,35.68,36.155,35.6501,36.06,92696,0
+OBK.US,D,20250325,000000,35.76,36.04,35.65,35.82,108777,0
+OBK.US,D,20250326,000000,36.1,36.59,35.43,35.62,182471,0
+OBK.US,D,20250327,000000,35.35,36.115,35.29,35.83,81658,0
+OBK.US,D,20250328,000000,35.835,35.835,34.88,35.03,75833,0
+OBK.US,D,20250331,000000,34.45,34.966,34.22,34.67,156896,0
+OBK.US,D,20250401,000000,34.3,34.66,34.11,34.43,146215,0
+OBK.US,D,20250402,000000,33.89,34.46,33.58,34.41,126454,0
+OBK.US,D,20250403,000000,32.74,32.9,31.305,31.46,246759,0
+OBK.US,D,20250404,000000,30.13,30.5,29.275,30.35,198712,0
+OBK.US,D,20250407,000000,29.33,31.545,29.21,30.2,265604,0
+OBK.US,D,20250408,000000,30.81,31.22,29.045,29.67,222062,0
+OBK.US,D,20250409,000000,29.79,32.11,28.985,31.21,176920,0
+OBK.US,D,20250410,000000,30.24,30.4409,28.8,29.56,220499,0
+OBK.US,D,20250411,000000,29.245,29.795,28.825,29.38,107621,0
+OBK.US,D,20250414,000000,29.765,29.865,29.05,29.71,133334,0
+OBK.US,D,20250415,000000,29.99,30.56,29.78,30.18,86511,0
+OBK.US,D,20250416,000000,30.335,30.4,29.87,30.37,344277,0
+OBK.US,D,20250417,000000,30.68,30.83,30.3,30.54,114739,0
+OBK.US,D,20250421,000000,30.205,30.34,29.7722,30.22,131366,0
+OBK.US,D,20250422,000000,30.53,31.27,30.17,31.13,94365,0
+OBK.US,D,20250423,000000,31.96,33.57,31.49,31.74,138670,0
+OBK.US,D,20250424,000000,31.395,33.36,29.98,31.83,423042,0
+OBK.US,D,20250425,000000,31.7,31.84,31.12,31.59,110128,0
+OBK.US,D,20250428,000000,31.565,31.91,31.21,31.88,326758,0
+OBK.US,D,20250429,000000,31.79,32.14,31.49,31.93,143639,0
+OBK.US,D,20250430,000000,31.595,32.21,31.27,32.04,211205,0
+OBK.US,D,20250501,000000,31.59,32.45,31.59,32.11,116410,0
+OBK.US,D,20250502,000000,32.5,32.84,32.21,32.81,77266,0
+OBK.US,D,20250505,000000,32.35,33.055,32.35,32.58,84658,0
+OBK.US,D,20250506,000000,32.305,32.48,32.155,32.19,79502,0
+OBK.US,D,20250507,000000,32.57,32.69,32.17,32.31,98253,0
+OBK.US,D,20250508,000000,32.725,33.285,32.32,33.13,104695,0
+OBK.US,D,20250509,000000,32.67,33.255,32.67,32.9,76992,0
+OBK.US,D,20250512,000000,34.23,34.49,33.865,33.95,118587,0
+OBK.US,D,20250513,000000,34.08,34.86,34.08,34.31,225800,0
+OBK.US,D,20250514,000000,34.225,34.54,33.95,34.27,100871,0
+OBK.US,D,20250515,000000,34.39,34.4,33.9,34.14,72054,0
+OBK.US,D,20250516,000000,34.02,34.23,33.62,34.17,122049,0
+OBK.US,D,20250519,000000,33.32,34.27,33.32,34.15,105066,0
+OBK.US,D,20250520,000000,34.14,34.25,33.8,33.89,73254,0
+OBK.US,D,20250521,000000,33.66,33.775,32.9,32.99,112468,0
+OBK.US,D,20250522,000000,32.85,33.64,32.78,33.11,263600,0
+OBK.US,D,20250523,000000,32.75,33.56,32.68,33.45,184315,0
+OBK.US,D,20250527,000000,33.656,34.43,33.25,34.35,243529,0
+OBK.US,D,20250528,000000,34.426,34.426,33.79,33.82,173616,0
+OBK.US,D,20250529,000000,33.77,34.19,33.6705,34.14,99891,0
+OBK.US,D,20250530,000000,33.845,34.34,33.845,34.09,137118,0
+OBK.US,D,20250602,000000,33.82,34.12,33.38,33.56,131214,0
+OBK.US,D,20250603,000000,33.725,34.46,33.49,34.39,155893,0
+OBK.US,D,20250604,000000,34.29,34.635,33.75,33.8,305612,0
+OBK.US,D,20250605,000000,33.57,34.04,33.555,34,134753,0
+OBK.US,D,20250606,000000,34.36,34.665,34.25,34.61,83561,0
+OBK.US,D,20250609,000000,34.65,35.18,34.65,34.94,114166,0
+OBK.US,D,20250610,000000,34.97,35.71,34.97,35.33,119164,0
+OBK.US,D,20250611,000000,35.61,35.67,35.21,35.38,149327,0
+OBK.US,D,20250612,000000,35.405,35.405,34.87,35.23,173296,0
+OBK.US,D,20250613,000000,34.795,35.29,34.28,34.31,191296,0
+OBK.US,D,20250616,000000,34.385,35.04,34.385,34.51,187270,0
+OBK.US,D,20250617,000000,34.21,34.635,34.04,34.05,128924,0
+OBK.US,D,20250618,000000,34.135,34.72,34.02,34.67,173823,0
+OBK.US,D,20250620,000000,34.64,34.9,34.02,34.08,331243,0
+OBK.US,D,20250623,000000,34.265,35.18,34,35.09,140543,0
+OBK.US,D,20250624,000000,35.5,36.02,35.28,35.5,147554,0
+OBK.US,D,20250625,000000,35.21,35.65,35.135,35.43,130951,0
+OBK.US,D,20250626,000000,35.805,36.035,35.46,35.98,148481,0
+OBK.US,D,20250627,000000,36.07,36.38,35.68,35.76,363806,0
+OBK.US,D,20250630,000000,35.945,36.155,35.68,35.74,186149,0
+OBK.US,D,20250701,000000,35.92,37.47,35.56,37.03,158188,0
+OBK.US,D,20250702,000000,37.145,37.6,36.865,37.45,130193,0
+OBK.US,D,20250703,000000,37.555,38.29,37.555,37.95,61423,0
+OBK.US,D,20250707,000000,37.1177,38.24,37.1177,37.47,126950,0
+OBK.US,D,20250708,000000,37.55,38.1,37.51,37.51,134487,0
+OBK.US,D,20250709,000000,37.695,37.765,37.24,37.62,74868,0
+OBK.US,D,20250710,000000,37.28,38.0525,36.94,37.8,78415,0
+OBK.US,D,20250711,000000,37.84,37.84,37.18,37.29,63681,0
+OBK.US,D,20250714,000000,37.06,38,37.02,37.98,71540,0
+OBK.US,D,20250715,000000,37.925,38,36.97,37.02,101806,0
+OBK.US,D,20250716,000000,37.25,37.51,36.52,37.48,98034,0
+OBK.US,D,20250717,000000,35.5766,38.33,35.5766,38.23,136066,0
+OBK.US,D,20250718,000000,37.18,38.464,37.18,38.13,111936,0
+OBK.US,D,20250721,000000,38.1,38.76,37.84,37.86,204821,0
+OBK.US,D,20250722,000000,37.95,38.29,37.67,37.72,193181,0
+OBK.US,D,20250723,000000,37.775,38.04,37.4,37.66,194957,0
+OBK.US,D,20250724,000000,35.4,37.775,35.4,37.47,238550,0
+OBK.US,D,20250725,000000,37.36,37.66,36.73,37.47,132503,0
+OBK.US,D,20250728,000000,37.94,38.13,37.5,38.1,118808,0
+OBK.US,D,20250729,000000,38.13,38.43,37.605,37.69,367621,0
+OBK.US,D,20250730,000000,38.175,38.175,36.87,37.05,175392,0
+OBK.US,D,20250731,000000,37.04,37.04,36.365,36.55,257979,0
+OBK.US,D,20250801,000000,35.89,36.14,35.18,35.32,188581,0
+OBK.US,D,20250804,000000,35.5,35.85,35.34,35.71,98614,0
+OBK.US,D,20250805,000000,35.895,35.98,35.2,35.97,111171,0
+OBK.US,D,20250806,000000,35.68,36.11,35.6,35.75,121704,0
+OBK.US,D,20250807,000000,35.73,36.15,35.35,35.39,123555,0
+OBK.US,D,20250808,000000,35.465,35.8,35.28,35.69,104408,0
+OBK.US,D,20250811,000000,35.69,35.9,35.46,35.61,92508,0
+OBK.US,D,20250812,000000,36.225,36.93,35.9,36.75,164465,0
+OBK.US,D,20250813,000000,36.8127,37.56,36.71,37.53,146843,0
+OBK.US,D,20250814,000000,37.275,37.51,36.98,37.51,105529,0
+OBK.US,D,20250815,000000,37.415,37.51,36.54,36.56,95000,0
+OBK.US,D,20250818,000000,36.62,36.95,36.4,36.93,105311,0
+OBK.US,D,20250819,000000,36.97,37.45,36.58,36.65,190409,0
+OBK.US,D,20250820,000000,36.87,37.125,36.53,36.9,114844,0
+OBK.US,D,20250821,000000,36.875,37.2,36.59,37.1,98010,0
+OBK.US,D,20250822,000000,37.0377,38.88,37.0377,38.68,188707,0
+OBK.US,D,20250825,000000,38.63,38.82,38.37,38.4,55176,0
+OBK.US,D,20250826,000000,38.35,39.04,38.28,38.8,98449,0
+OBK.US,D,20250827,000000,38.64,39.07,38.54,38.96,92642,0
+OBK.US,D,20250828,000000,38.805,39.07,38.505,38.91,84536,0
+OBK.US,D,20250829,000000,38.67,39.23,38.67,38.89,105540,0
+OBK.US,D,20250902,000000,38.555,38.67,38.05,38.51,85869,0
+OBK.US,D,20250903,000000,38.555,38.6,38.17,38.59,94600,0
+OBK.US,D,20250904,000000,38.78,39.12,38.62,39.09,68271,0
+OBK.US,D,20250905,000000,38.955,39.5,38.5,38.65,94932,0
+OBK.US,D,20250908,000000,38.5,39.04,38.29,39,78566,0
+OBK.US,D,20250909,000000,38.35,39.06,37.812,37.94,108042,0
+OBK.US,D,20250910,000000,37.935,38.29,37.52,37.78,261077,0
+OBK.US,D,20250911,000000,37.175,37.21,34.72,35.36,665843,0
+OBK.US,D,20250912,000000,35.56,35.73,34.92,35.4,334894,0
+OBK.US,D,20250915,000000,35.7175,35.725,35.06,35.25,253375,0
+OBK.US,D,20250916,000000,35.195,35.29,34.68,35.08,241740,0
+OBK.US,D,20250917,000000,35.365,36.4,35.23,35.5,205159,0
+OBK.US,D,20250918,000000,35.42,36.82,35.4,36.74,212033,0
+OBK.US,D,20250919,000000,36.4,36.81,35.72,35.74,374932,0
+OBK.US,D,20250922,000000,35.875,36.125,35.56,36.04,192650,0
+OBK.US,D,20250923,000000,36.41,36.48,35.59,35.64,116668,0
+OBK.US,D,20250924,000000,35.71,35.87,35.125,35.27,76933,0
+OBK.US,D,20250925,000000,35.49,35.49,34.84,35.31,127638,0
+OBK.US,D,20250926,000000,35.45,35.54,35,35.36,97756,0
+OBK.US,D,20250929,000000,35.01,35.39,34.5,34.9,97797,0
+OBK.US,D,20250930,000000,34.91,34.91,34.32,34.52,126475,0
+OBK.US,D,20251001,000000,34.1111,34.56,33.995,34.32,123058,0
+OBK.US,D,20251002,000000,34.1,34.44,33.87,34.36,102773,0
+OBK.US,D,20251003,000000,34.72,34.94,34.54,34.55,81949,0
+OBK.US,D,20251006,000000,34.95,35.48,34.45,34.91,171875,0
+OBK.US,D,20251007,000000,35.1,35.385,34.89,35.02,133343,0
+OBK.US,D,20251008,000000,35.45,35.45,34.81,34.84,111290,0
+OBK.US,D,20251009,000000,34.835,34.96,34.25,34.45,154011,0
+OBK.US,D,20251010,000000,34.26,34.67,32.93,32.98,206368,0
+OBK.US,D,20251013,000000,33.18,33.47,32.9,33.44,194415,0
+OBK.US,D,20251014,000000,33.12,34.59,32.73,34.54,167732,0
+OBK.US,D,20251015,000000,34.54,34.63,33.37,33.8,162476,0
+OBK.US,D,20251016,000000,33.53,33.925,32.125,32.41,292428,0
+OBK.US,D,20251017,000000,32.35,32.98,32.34,32.84,139401,0
+OBK.US,D,20251020,000000,33,33.915,32.995,33.87,128310,0
+OBK.US,D,20251021,000000,34,34.37,33.7,34.23,108588,0
+OBK.US,D,20251022,000000,34.5,34.88,34.21,34.36,151559,0
+OBK.US,D,20251023,000000,33.685,34.22,32.805,33.09,175539,0
+OBK.US,D,20251024,000000,33.18,33.63,33.09,33.38,129273,0
+OBK.US,D,20251027,000000,33.82,34.59,33.7705,34.36,241237,0
+OBK.US,D,20251028,000000,34.34,34.98,34.06,34.8,192727,0
+OBK.US,D,20251029,000000,34.78,35,34.04,34.54,339891,0
+OBK.US,D,20251030,000000,34.59,35.37,34.59,34.8,216447,0
+OBK.US,D,20251031,000000,34.995,35.25,34.32,34.66,200739,0
+OBK.US,D,20251103,000000,34.72,34.99,33.89,34.65,119328,0
+OBK.US,D,20251104,000000,34.46,34.8,34.07,34.57,159016,0
+OBK.US,D,20251105,000000,34.53,35.69,34.53,35.46,150003,0
+OBK.US,D,20251106,000000,35.505,35.57,34.745,35.14,150774,0
+OBK.US,D,20251107,000000,35.01,35.5,34.875,35.45,133571,0
+OBK.US,D,20251110,000000,35.08,35.75,35.08,35.25,147542,0
+OBK.US,D,20251111,000000,35.46,35.7,35.19,35.57,110795,0
+OBK.US,D,20251112,000000,35.895,36,35.15,35.24,74608,0
+OBK.US,D,20251113,000000,34.95,35.75,34.695,34.91,105227,0
+OBK.US,D,20251114,000000,33.81,34.85,32.2801,34.81,205669,0
+OBK.US,D,20251117,000000,34.615,34.91,33.46,33.54,127660,0
+OBK.US,D,20251118,000000,33.85,34.1,33.47,33.97,146323,0
+OBK.US,D,20251119,000000,34.06,34.285,33.685,34.06,126461,0
+OBK.US,D,20251120,000000,34.285,34.88,34.17,34.29,113194,0
+OBK.US,D,20251121,000000,34.3,35.675,34.3,35.52,149816,0
+OBK.US,D,20251124,000000,35.08,35.51,34.77,35.43,105629,0
+OBK.US,D,20251125,000000,35.795,36.675,35.4953,36.43,175776,0
+OBK.US,D,20251126,000000,37,37,36.095,36.53,158343,0
+OBK.US,D,20251128,000000,36.63,36.74,36.3,36.39,63284,0
+OBK.US,D,20251201,000000,36.195,37.15,36.135,36.88,268024,0
+OBK.US,D,20251202,000000,36.925,37.27,36.53,36.53,135646,0
+OBK.US,D,20251203,000000,36.125,37.63,36.125,37.38,117304,0
+OBK.US,D,20251204,000000,37.4874,37.77,37,37.38,96069,0
+OBK.US,D,20251205,000000,37.01,37.7204,37.01,37.35,114152,0
+OBK.US,D,20251208,000000,37.265,37.88,37.245,37.47,137070,0
+OBK.US,D,20251209,000000,37.475,38.195,37.44,37.51,112891,0
+OBK.US,D,20251210,000000,37.615,39.135,37.33,38.6,187852,0
+OBK.US,D,20251211,000000,38.725,39.04,38.56,38.94,164735,0
+OBK.US,D,20251212,000000,39.41,39.41,38.825,39.06,133878,0
+OBK.US,D,20251215,000000,39.35,39.4,38.8,39.07,142673,0
+OBK.US,D,20251216,000000,38.88,39.5,38.51,39.16,147748,0
+OBK.US,D,20251217,000000,39.33,39.635,39.07,39.44,157491,0
+OBK.US,D,20251218,000000,39.48,39.905,39.2,39.76,222132,0
+OBK.US,D,20251219,000000,39.94,39.94,38.57,38.87,261583,0
+OBK.US,D,20251222,000000,39.14,39.21,38.56,38.86,154060,0
+OBK.US,D,20251223,000000,38.685,38.914,38.45,38.46,101133,0
+OBK.US,D,20251224,000000,38.75,38.915,38.37,38.43,51911,0
+OBK.US,D,20251226,000000,38.08,38.605,38.05,38.38,103096,0
+OBK.US,D,20251229,000000,38.3299,38.51,38.15,38.27,103488,0
+OBK.US,D,20251230,000000,38.3,38.352,37.7,37.71,136504,0
+OBK.US,D,20251231,000000,37.85,37.9,37.325,37.61,151795,0
+OBK.US,D,20260102,000000,37.51,38.315,37.1,37.64,120211,0
+OBK.US,D,20260105,000000,37.425,39.01,37.425,38.44,135435,0
+OBK.US,D,20260106,000000,38.305,38.72,38.08,38.67,138385,0
+OBK.US,D,20260107,000000,38.68,38.68,38.03,38.33,114119,0
+OBK.US,D,20260108,000000,38.645,39.85,38.06,39.25,253075,0
+OBK.US,D,20260109,000000,39.15,39.79,39.09,39.49,203255,0
+OBK.US,D,20260112,000000,39.43,39.545,38.99,39.26,199527,0
+OBK.US,D,20260113,000000,39.18,39.64,38.93,39.26,148719,0
+OBK.US,D,20260114,000000,39.59,40.18,39.22,40,251973,0
+OBK.US,D,20260115,000000,40.21,40.76,40.01,40.48,350104,0
+OBK.US,D,20260116,000000,40.475,40.58,40.125,40.44,208736,0
+OBK.US,D,20260120,000000,40.045,40.21,39.61,39.7,217745,0
+OBK.US,D,20260121,000000,40.18,42.15,39.92,41.86,454108,0
+OBK.US,D,20260122,000000,41.9,42.864,41.89,42.18,309783,0
+OBK.US,D,20260123,000000,41.71,41.86,40.82,40.86,313281,0
+OBK.US,D,20260126,000000,41.355,41.355,40.21,40.76,194722,0
+OBK.US,D,20260127,000000,40.98,41.2799,40.84,41,155321,0
+OBK.US,D,20260128,000000,40.74,41.905,40.69,40.73,255623,0
+OBK.US,D,20260129,000000,41.5,43.24,41.2,42.57,433045,0
+OBK.US,D,20260130,000000,42.775,43.425,41.9,42.83,535172,0
+OBK.US,D,20260202,000000,43.03,44.88,43.015,44.18,284880,0
+OBK.US,D,20260203,000000,43.945,45.36,43.7,44.26,356586,0
+OBK.US,D,20260204,000000,44.72,45.545,44.72,45.19,381401,0
+OBK.US,D,20260205,000000,45.55,45.76,44.45,45.48,411445,0
+OBK.US,D,20260206,000000,45.69,46.02,44.9567,45.63,249053,0
+OBK.US,D,20260209,000000,45.19,45.92,45.01,45.54,243536,0
+OBK.US,D,20260210,000000,45.75,45.88,44.4,44.85,224604,0
+OBK.US,D,20260211,000000,45,45.385,44.1,44.27,197277,0
+OBK.US,D,20260212,000000,44.99,44.99,42.75,43.69,185131,0
+OBK.US,D,20260213,000000,43.435,44.035,43.06,43.74,169467,0
+OBK.US,D,20260217,000000,44.17,44.465,43.6,43.98,135929,0
+OBK.US,D,20260218,000000,44.15,45.05,43.54,43.73,291423,0
diff --git a/daily/us/nyse stocks/2/ohi.us.txt b/daily/us/nyse stocks/2/ohi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..895ac6fdd56164cf9163b08dfc3cc00eec2ff028
--- /dev/null
+++ b/daily/us/nyse stocks/2/ohi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OHI.US,D,20050225,000000,4.67698,4.7983,4.59302,4.77732,457914.99500114,0
+OHI.US,D,20050228,000000,4.77732,4.88207,4.74397,4.81948,661226.52322164,0
+OHI.US,D,20050301,000000,4.80271,4.89051,4.75642,4.89051,381318.28216292,0
+OHI.US,D,20050302,000000,4.84853,4.91964,4.81948,4.89472,342189.37154929,0
+OHI.US,D,20050303,000000,4.89472,4.91562,4.81948,4.84,195665.42126397,0
+OHI.US,D,20050304,000000,4.88647,4.99497,4.84,4.92376,261768.56182302,0
+OHI.US,D,20050307,000000,4.94906,5.00388,4.94092,4.9574,433101.66673516,0
+OHI.US,D,20050308,000000,4.97858,5.00791,4.89051,4.91562,227644.88798211,0
+OHI.US,D,20050309,000000,4.90335,4.90335,4.64745,4.73966,312118.30134091,0
+OHI.US,D,20050310,000000,4.81948,4.81948,4.63069,4.69778,278473.55259457,0
+OHI.US,D,20050311,000000,4.67698,4.72288,4.6141,4.65186,424988.11219177,0
+OHI.US,D,20050314,000000,4.65186,4.73966,4.61822,4.681,359367.02695667,0
+OHI.US,D,20050315,000000,4.69778,4.81948,4.69778,4.71886,977883.65715819,0
+OHI.US,D,20050316,000000,4.75642,4.7732,4.71023,4.71454,485121.90533021,0
+OHI.US,D,20050317,000000,4.73534,4.73534,4.67698,4.70208,318086.60535173,0
+OHI.US,D,20050318,000000,4.70208,4.73534,4.61822,4.66863,652161.37894785,0
+OHI.US,D,20050321,000000,4.57634,4.64745,4.55526,4.58881,269169.4674784,0
+OHI.US,D,20050322,000000,4.60969,4.61822,4.53436,4.54683,623764.98145579,0
+OHI.US,D,20050323,000000,4.50513,4.5636,4.50513,4.51338,228364.84073865,0
+OHI.US,D,20050324,000000,4.5175,4.63902,4.50082,4.50082,463648.53180874,0
+OHI.US,D,20050328,000000,4.42128,4.48405,4.32074,4.44629,1236789.1025117,0
+OHI.US,D,20050329,000000,4.40431,4.45462,4.3792,4.42549,628062.78638946,0
+OHI.US,D,20050330,000000,4.40028,4.55526,4.40028,4.55526,533799.05895136,0
+OHI.US,D,20050331,000000,4.5636,4.60145,4.50513,4.60145,418790.25802668,0
+OHI.US,D,20050401,000000,4.62665,4.67285,4.5636,4.65186,499202.72047462,0
+OHI.US,D,20050404,000000,4.63069,4.67285,4.50513,4.64324,843059.4608717,0
+OHI.US,D,20050405,000000,4.63902,4.67285,4.57634,4.60969,177055.16421203,0
+OHI.US,D,20050406,000000,4.63069,4.72701,4.59724,4.59724,266303.22077949,0
+OHI.US,D,20050407,000000,4.55526,4.66863,4.55526,4.63902,197576.9480031,0
+OHI.US,D,20050408,000000,4.61822,4.65186,4.57203,4.57203,202596.7925129,0
+OHI.US,D,20050411,000000,4.57203,4.61822,4.4713,4.53005,201878.92657593,0
+OHI.US,D,20050412,000000,4.50513,4.71886,4.43383,4.68503,512802.52370489,0
+OHI.US,D,20050413,000000,4.69365,4.69365,4.59302,4.63902,288975.47215208,0
+OHI.US,D,20050414,000000,4.61822,4.65589,4.54683,4.57203,561484.894375,0
+OHI.US,D,20050415,000000,4.57634,4.61822,4.50513,4.55526,305440.47867146,0
+OHI.US,D,20050418,000000,4.54683,4.65186,4.54683,4.62665,436205.81086667,0
+OHI.US,D,20050419,000000,4.58881,4.66001,4.55123,4.60969,845213.0586826,0
+OHI.US,D,20050420,000000,4.60969,4.67285,4.59302,4.60969,948766.26349978,0
+OHI.US,D,20050421,000000,4.68924,4.73534,4.6141,4.68924,438831.0299036,0
+OHI.US,D,20050422,000000,4.66863,4.74397,4.63069,4.69778,427375.4337961,0
+OHI.US,D,20050425,000000,4.73966,4.76036,4.68924,4.73534,588687.63106489,0
+OHI.US,D,20050426,000000,4.70649,4.77732,4.70208,4.75642,459346.55323591,0
+OHI.US,D,20050427,000000,4.73534,4.77732,4.69778,4.76036,189225.49602711,0
+OHI.US,D,20050428,000000,4.67285,4.69778,4.61822,4.65186,3531161.6757414,0
+OHI.US,D,20050429,000000,4.65186,4.72701,4.64324,4.70208,266780.05905448,0
+OHI.US,D,20050502,000000,4.71023,4.73534,4.58056,4.65186,367240.59724788,0
+OHI.US,D,20050503,000000,4.62254,4.68503,4.58881,4.65186,459821.30469131,0
+OHI.US,D,20050504,000000,4.60969,4.681,4.59724,4.65186,327153.8364451,0
+OHI.US,D,20050505,000000,4.681,4.69365,4.60547,4.65186,323812.83829079,0
+OHI.US,D,20050506,000000,4.66432,4.66432,4.60145,4.61822,426188.03345269,0
+OHI.US,D,20050509,000000,4.60969,4.71023,4.60969,4.71023,458396.0069153,0
+OHI.US,D,20050510,000000,4.69365,4.69778,4.58468,4.69365,409479.91245176,0
+OHI.US,D,20050511,000000,4.69365,4.69778,4.5383,4.69778,543347.30195888,0
+OHI.US,D,20050512,000000,4.71886,4.71886,4.60145,4.64745,350781.85118725,0
+OHI.US,D,20050513,000000,4.6348,4.66001,4.57634,4.60969,331445.38092002,0
+OHI.US,D,20050516,000000,4.84,4.98721,4.75642,4.75642,2145466.5183891,0
+OHI.US,D,20050517,000000,4.76907,4.81948,4.67285,4.73151,857851.88149433,0
+OHI.US,D,20050518,000000,4.77732,4.83175,4.74397,4.7732,1005321.1610513,0
+OHI.US,D,20050519,000000,4.7732,4.90737,4.7732,4.90335,1280222.0785177,0
+OHI.US,D,20050520,000000,4.89904,4.96631,4.84,4.96631,1336532.8181779,0
+OHI.US,D,20050523,000000,4.96631,5.00791,4.90737,5.00791,536903.20308287,0
+OHI.US,D,20050524,000000,4.97858,5.01232,4.92376,5.01232,349347.16272311,0
+OHI.US,D,20050525,000000,5.01232,5.01232,4.89051,4.91964,187072.94162601,0
+OHI.US,D,20050526,000000,4.96162,4.96162,4.85696,4.86108,253180.25582423,0
+OHI.US,D,20050527,000000,4.89472,4.97465,4.86108,4.94503,304961.55357688,0
+OHI.US,D,20050531,000000,4.91964,5.03273,4.91964,5.00791,269880.02954682,0
+OHI.US,D,20050601,000000,4.99497,5.12167,4.99075,5.1165,595127.55630175,0
+OHI.US,D,20050602,000000,5.11228,5.15426,5.07892,5.14563,653831.87802501,0
+OHI.US,D,20050603,000000,5.13777,5.18349,5.11228,5.13404,841623.72899777,0
+OHI.US,D,20050606,000000,5.17554,5.20533,5.12167,5.17965,580817.19100306,0
+OHI.US,D,20050607,000000,5.20533,5.25076,5.16709,5.19192,365802.77855436,0
+OHI.US,D,20050608,000000,5.22901,5.28028,5.18349,5.20927,477246.24821942,0
+OHI.US,D,20050609,000000,5.18349,5.28785,5.1165,5.28335,350065.02866009,0
+OHI.US,D,20050610,000000,5.22901,5.27616,5.16327,5.27616,266071.58380564,0
+OHI.US,D,20050613,000000,5.25977,5.26783,5.18349,5.25527,221919.69845284,0
+OHI.US,D,20050614,000000,5.25527,5.36385,5.22096,5.36385,398745.31251061,0
+OHI.US,D,20050615,000000,5.63623,5.72077,5.36385,5.48567,1178799.516496,0
+OHI.US,D,20050616,000000,5.46861,5.48117,5.38178,5.4481,652637.17381305,0
+OHI.US,D,20050617,000000,5.48979,5.50685,5.43899,5.48117,720413.94367863,0
+OHI.US,D,20050620,000000,5.50685,5.5403,5.47724,5.50685,640468.92881755,0
+OHI.US,D,20050621,000000,5.51011,5.5147,5.40535,5.43899,207843.05694759,0
+OHI.US,D,20050622,000000,5.55266,5.55659,5.38178,5.46861,440019.4736568,0
+OHI.US,D,20050623,000000,5.43104,5.48117,5.33913,5.33913,392057.05574324,0
+OHI.US,D,20050624,000000,5.33913,5.44369,5.26783,5.26783,1290488.1874623,0
+OHI.US,D,20050627,000000,5.26783,5.36788,5.25076,5.28335,412340.9421017,0
+OHI.US,D,20050628,000000,5.32197,5.41398,5.30932,5.41398,425945.96238093,0
+OHI.US,D,20050629,000000,5.39031,5.48979,5.3722,5.48979,383473.96679341,0
+OHI.US,D,20050630,000000,5.51011,5.53129,5.38178,5.39031,611834.63389289,0
+OHI.US,D,20050701,000000,5.42701,5.45212,5.30932,5.43899,238627.81945377,0
+OHI.US,D,20050705,000000,5.43899,5.58265,5.42701,5.55659,409003.07417677,0
+OHI.US,D,20050706,000000,5.55659,5.5746,5.50417,5.55266,309258.31510076,0
+OHI.US,D,20050707,000000,5.45663,5.54393,5.41398,5.49957,327153.8364451,0
+OHI.US,D,20050708,000000,5.50417,5.69997,5.50417,5.66565,625911.27539814,0
+OHI.US,D,20050711,000000,5.73782,5.98413,5.69997,5.78335,1317443.6360314,0
+OHI.US,D,20050712,000000,5.75402,5.83252,5.72077,5.75402,544779.90360344,0
+OHI.US,D,20050713,000000,5.75402,5.81766,5.72077,5.75402,214050.3018008,0
+OHI.US,D,20050714,000000,5.78335,5.82571,5.6161,5.63623,466511.64827827,0
+OHI.US,D,20050715,000000,5.63211,5.67409,5.58591,5.64447,499439.57449743,0
+OHI.US,D,20050718,000000,5.60231,5.69508,5.53129,5.68367,475579.92278143,0
+OHI.US,D,20050719,000000,5.71176,5.73284,5.65348,5.73284,373684.6961239,0
+OHI.US,D,20050720,000000,5.77492,5.83252,5.72077,5.82571,267256.89732948,0
+OHI.US,D,20050721,000000,5.82571,5.85436,5.66153,5.67409,284205.00258259,0
+OHI.US,D,20050722,000000,5.65751,5.74127,5.58591,5.64447,657165.57231077,0
+OHI.US,D,20050725,000000,5.64447,5.64447,5.55266,5.56512,299950.05634542,0
+OHI.US,D,20050726,000000,5.56512,5.7499,5.55266,5.71578,387284.49935416,0
+OHI.US,D,20050727,000000,5.65751,5.69997,5.5908,5.59464,2192959.4018962,0
+OHI.US,D,20050728,000000,5.59464,5.83252,5.59464,5.83252,1949321.1286208,0
+OHI.US,D,20050729,000000,5.8373,5.86721,5.77855,5.8466,1142052.7104377,0
+OHI.US,D,20050801,000000,5.86721,5.95931,5.86721,5.92567,952109.34847368,0
+OHI.US,D,20050802,000000,5.94349,5.94666,5.89615,5.93448,825159.76588819,0
+OHI.US,D,20050803,000000,5.93448,5.93927,5.85436,5.87967,872892.63364748,0
+OHI.US,D,20050804,000000,5.92059,5.92567,5.80021,5.92059,814903.04763182,0
+OHI.US,D,20050805,000000,5.92059,5.94349,5.75402,5.76638,1806623.3620431,0
+OHI.US,D,20050808,000000,5.7912,5.7912,5.59464,5.63623,896038.59306569,0
+OHI.US,D,20050809,000000,5.63959,5.81276,5.45212,5.49439,783407.72305721,0
+OHI.US,D,20050810,000000,5.56962,5.65751,5.51011,5.54393,609923.10715376,0
+OHI.US,D,20050811,000000,5.54393,5.58265,5.48979,5.55266,460064.41917287,0
+OHI.US,D,20050812,000000,5.55659,5.63623,5.43104,5.51011,609207.32803638,0
+OHI.US,D,20050815,000000,5.51011,5.55266,5.39759,5.46861,971201.66084956,0
+OHI.US,D,20050816,000000,5.46861,5.5403,5.43516,5.47282,611598.82327988,0
+OHI.US,D,20050817,000000,5.4481,5.5978,5.43899,5.48979,490611.28424646,0
+OHI.US,D,20050818,000000,5.48117,5.51011,5.45212,5.46123,303768.93618451,0
+OHI.US,D,20050819,000000,5.46861,5.55659,5.45212,5.50417,282290.34561408,0
+OHI.US,D,20050822,000000,5.52363,5.5978,5.51011,5.5978,183500.30649785,0
+OHI.US,D,20050823,000000,5.5978,5.6161,5.49957,5.50685,222633.39075064,0
+OHI.US,D,20050824,000000,5.51011,5.53637,5.3768,5.48567,543826.22705347,0
+OHI.US,D,20050825,000000,5.48567,5.48567,5.4481,5.46861,435493.16197866,0
+OHI.US,D,20050826,000000,5.47282,5.50685,5.36788,5.36788,340037.86055798,0
+OHI.US,D,20050829,000000,5.34249,5.49957,5.19192,5.43104,409003.07417677,0
+OHI.US,D,20050830,000000,5.4481,5.52717,5.38551,5.45212,691770.25806584,0
+OHI.US,D,20050831,000000,5.4481,5.59464,5.41398,5.56512,835898.5394685,0
+OHI.US,D,20050901,000000,5.5746,5.69997,5.47282,5.54393,473190.51435752,0
+OHI.US,D,20050902,000000,5.58591,5.6161,5.48979,5.52363,189470.69732825,0
+OHI.US,D,20050906,000000,5.54854,5.86721,5.5403,5.82571,673401.02867589,0
+OHI.US,D,20050907,000000,5.81766,5.87046,5.70773,5.84247,432630.04550913,0
+OHI.US,D,20050908,000000,5.82187,5.88302,5.69997,5.76638,302098.43710735,0
+OHI.US,D,20050909,000000,5.76235,5.86721,5.72077,5.80433,261293.81036761,0
+OHI.US,D,20050912,000000,5.78335,5.93448,5.78335,5.89154,440019.4736568,0
+OHI.US,D,20050913,000000,5.8466,5.85867,5.78708,5.82571,656218.15621955,0
+OHI.US,D,20050914,000000,5.8281,5.86721,5.7499,5.76638,229557.45813103,0
+OHI.US,D,20050915,000000,5.76638,5.80021,5.74501,5.78335,390390.73030525,0
+OHI.US,D,20050916,000000,5.80433,5.83252,5.77855,5.80913,980263.67489397,0
+OHI.US,D,20050919,000000,5.78708,5.81766,5.72077,5.73284,281815.59415867,0
+OHI.US,D,20050920,000000,5.73284,5.77492,5.67831,5.71578,600142.1837626,0
+OHI.US,D,20050921,000000,5.67409,5.67831,5.59464,5.6161,492043.88589101,0
+OHI.US,D,20050922,000000,5.59464,5.68626,5.5403,5.65751,650966.67473589,0
+OHI.US,D,20050923,000000,5.62013,5.72077,5.5746,5.62866,207363.08844323,0
+OHI.US,D,20050926,000000,5.62866,5.67409,5.5746,5.5978,840676.31290654,0
+OHI.US,D,20050927,000000,5.58265,5.59464,5.51873,5.5746,538105.21116336,0
+OHI.US,D,20050928,000000,5.5746,5.70409,5.5403,5.68367,562680.64199675,0
+OHI.US,D,20050929,000000,5.68367,5.75402,5.56962,5.74501,427613.3312287,0
+OHI.US,D,20050930,000000,5.73284,5.83252,5.70773,5.83252,307349.91859101,0
+OHI.US,D,20051003,000000,5.82187,5.85867,5.75824,5.81276,602526.37513755,0
+OHI.US,D,20051004,000000,5.80433,5.80913,5.58591,5.58591,782922.53750388,0
+OHI.US,D,20051005,000000,5.55266,5.5978,5.44369,5.44369,772664.77583773,0
+OHI.US,D,20051006,000000,5.46861,5.53129,5.41398,5.43104,967860.66269525,0
+OHI.US,D,20051007,000000,5.44369,5.4481,5.36385,5.40095,416399.80619298,0
+OHI.US,D,20051010,000000,5.80021,5.80021,5.24281,5.26783,642846.85973375,0
+OHI.US,D,20051011,000000,5.27281,5.30932,5.07039,5.13404,674834.67373023,0
+OHI.US,D,20051012,000000,5.13777,5.20927,5.00791,5.07892,573176.30109551,0
+OHI.US,D,20051013,000000,5.07892,5.08822,4.92376,5.054,617800.85108413,0
+OHI.US,D,20051014,000000,5.08822,5.22517,5.054,5.1968,461260.16679462,0
+OHI.US,D,20051017,000000,5.17965,5.1968,5.10825,5.15914,363898.55568377,0
+OHI.US,D,20051018,000000,5.15914,5.19192,5.0496,5.09598,470096.80432394,0
+OHI.US,D,20051019,000000,5.09598,5.19192,4.99497,5.19192,800587.46528418,0
+OHI.US,D,20051020,000000,5.19192,5.20112,5.07039,5.11228,351968.20812088,0
+OHI.US,D,20051021,000000,5.13404,5.18799,5.08822,5.1717,374643.58972284,0
+OHI.US,D,20051024,000000,5.19192,5.3605,5.19192,5.3605,304720.5259149,0
+OHI.US,D,20051025,000000,5.36385,5.38178,5.16709,5.27616,509938.36382556,0
+OHI.US,D,20051026,000000,5.2385,5.33913,5.15426,5.1717,278239.82880114,0
+OHI.US,D,20051027,000000,5.0496,5.09186,4.97858,4.98289,309258.31510076,0
+OHI.US,D,20051028,000000,5.01232,5.11228,4.96162,5.08822,318563.44362672,0
+OHI.US,D,20051031,000000,5.12943,5.25977,5.12167,5.15042,296375.33439767,0
+OHI.US,D,20051101,000000,5.15042,5.1968,5.0496,5.1165,394208.56673455,0
+OHI.US,D,20051102,000000,5.1165,5.15042,5.03742,5.03742,649534.07309134,0
+OHI.US,D,20051103,000000,5.07892,5.15042,5.05832,5.08371,664807.50562813,0
+OHI.US,D,20051104,000000,5.07462,5.12943,4.99497,5.02823,335030.53696568,0
+OHI.US,D,20051107,000000,5.04136,5.13777,5.02823,5.07462,178489.85267617,0
+OHI.US,D,20051108,000000,5.07462,5.07462,4.98289,5.07039,332881.11279395,0
+OHI.US,D,20051109,000000,5.07462,5.15042,5.02823,5.06253,353408.11363398,0
+OHI.US,D,20051110,000000,5.06627,5.22901,4.94092,5.22901,352449.22003503,0
+OHI.US,D,20051111,000000,5.13404,5.28028,5.13404,5.15426,544534.70230229,0
+OHI.US,D,20051114,000000,5.17554,5.234,5.11228,5.16709,302339.46476932,0
+OHI.US,D,20051115,000000,5.15042,5.15042,4.88647,4.94503,1286897.8143676,0
+OHI.US,D,20051116,000000,4.92376,5.26783,4.92376,5.17554,4261588.1797851,0
+OHI.US,D,20051117,000000,5.1968,5.20927,5.09186,5.13404,1237982.7633139,0
+OHI.US,D,20051118,000000,5.20533,5.20533,5.08371,5.15042,907488.97212422,0
+OHI.US,D,20051121,000000,5.14563,5.20112,5.13404,5.15426,696304.91702232,0
+OHI.US,D,20051122,000000,5.13404,5.21722,5.12569,5.1968,764313.32386174,0
+OHI.US,D,20051123,000000,5.17965,5.21722,5.10375,5.16709,686045.06853658,0
+OHI.US,D,20051125,000000,5.13777,5.13777,5.07892,5.08822,190186.47644564,0
+OHI.US,D,20051128,000000,5.08822,5.10001,5.02823,5.054,652637.17381305,0
+OHI.US,D,20051129,000000,5.054,5.15426,5.054,5.09186,914164.70797409,0
+OHI.US,D,20051130,000000,5.09598,5.15042,5.02823,5.03742,1177371.0884906,0
+OHI.US,D,20051201,000000,5.07892,5.20112,5.07039,5.1968,564584.86486733,0
+OHI.US,D,20051202,000000,5.1968,5.21722,5.12167,5.15042,443607.75993184,0
+OHI.US,D,20051205,000000,5.11228,5.13404,5.03273,5.05832,599661.17184843,0
+OHI.US,D,20051206,000000,5.10001,5.11228,4.94503,5.02823,1001507.4982612,0
+OHI.US,D,20051207,000000,5.02823,5.11228,5.02823,5.07039,529988.52639061,0
+OHI.US,D,20051208,000000,5.07462,5.2385,5.0496,5.12943,896509.17088193,0
+OHI.US,D,20051209,000000,5.1165,5.18799,5.09186,5.16709,420217.64262228,0
+OHI.US,D,20051212,000000,5.18799,5.19192,5.07039,5.10001,312365.58946164,0
+OHI.US,D,20051213,000000,5.09186,5.14141,5.0496,5.08371,390390.73030525,0
+OHI.US,D,20051214,000000,5.08822,5.15426,5.07039,5.10375,317848.70791914,0
+OHI.US,D,20051215,000000,5.07892,5.1165,5.03273,5.0496,538570.57193064,0
+OHI.US,D,20051216,000000,5.0496,5.09186,5.00388,5.09186,1437471.2380561,0
+OHI.US,D,20051219,000000,5.08371,5.08822,5.00791,5.0496,650488.79305111,0
+OHI.US,D,20051220,000000,5.02823,5.12569,5.02823,5.12167,952347.24590627,0
+OHI.US,D,20051221,000000,5.13404,5.1968,5.10825,5.18799,578899.40380518,0
+OHI.US,D,20051222,000000,5.20927,5.27616,5.14141,5.27616,382988.78124008,0
+OHI.US,D,20051223,000000,5.27616,5.32197,5.26351,5.28335,356981.79217193,0
+OHI.US,D,20051227,000000,5.28028,5.3143,5.16709,5.19192,414968.24795822,0
+OHI.US,D,20051228,000000,5.18799,5.213,5.12167,5.20112,508741.57279403,0
+OHI.US,D,20051229,000000,5.17554,5.2385,5.15426,5.19192,334788.46589392,0
+OHI.US,D,20051230,000000,5.18799,5.28028,5.13777,5.27616,713959.41070468,0
+OHI.US,D,20060103,000000,5.31862,5.46477,5.17965,5.4481,660985.49555966,0
+OHI.US,D,20060104,000000,5.4481,5.52363,5.40095,5.4481,582243.53218888,0
+OHI.US,D,20060105,000000,5.45212,5.47282,5.33022,5.34249,1036591.1091108,0
+OHI.US,D,20060106,000000,5.36385,5.43104,5.25977,5.42701,963559.7275322,0
+OHI.US,D,20060109,000000,5.43104,5.48979,5.38551,5.48979,897228.08022869,0
+OHI.US,D,20060110,000000,5.48979,5.62013,5.46861,5.6161,535951.61335247,0
+OHI.US,D,20060111,000000,5.62013,5.65751,5.56512,5.62013,946140.00105307,0
+OHI.US,D,20060112,000000,5.62013,5.62013,5.50417,5.56962,555521.80741313,0
+OHI.US,D,20060113,000000,5.6161,5.6161,5.45212,5.51011,366284.83387831,0
+OHI.US,D,20060117,000000,5.4481,5.4481,5.32197,5.39338,662895.978889,0
+OHI.US,D,20060118,000000,5.39338,5.43516,5.32609,5.43516,585819.29754641,0
+OHI.US,D,20060119,000000,5.42232,5.54854,5.40535,5.54854,786508.73695935,0
+OHI.US,D,20060120,000000,5.58265,5.58265,5.43899,5.49439,462929.62246198,0
+OHI.US,D,20060123,000000,5.49439,5.54393,5.45663,5.50685,469376.85156739,0
+OHI.US,D,20060124,000000,5.52363,5.60231,5.49957,5.5746,411869.32087567,0
+OHI.US,D,20060125,000000,5.59464,5.59464,5.52363,5.57854,304006.8336171,0
+OHI.US,D,20060126,000000,5.59464,5.65348,5.53129,5.65348,649301.39270769,0
+OHI.US,D,20060127,000000,5.54854,5.66987,5.5147,5.54854,552417.66328163,0
+OHI.US,D,20060130,000000,5.54854,5.58591,5.48979,5.49957,461975.945912,0
+OHI.US,D,20060131,000000,5.30089,5.51011,5.25076,5.49439,1011293.6387013,0
+OHI.US,D,20060201,000000,5.47282,5.51011,5.38551,5.47282,875751.57647785,0
+OHI.US,D,20060202,000000,5.46123,5.48979,5.3768,5.47724,845443.65224665,0
+OHI.US,D,20060203,000000,5.46123,5.47282,5.40986,5.42701,554083.98871962,0
+OHI.US,D,20060206,000000,5.39759,5.43516,5.3722,5.40535,518770.82771571,0
+OHI.US,D,20060207,000000,5.39338,5.43899,5.28335,5.28335,550986.10504687,0
+OHI.US,D,20060208,000000,5.30559,5.41839,5.24281,5.38178,645718.32348162,0
+OHI.US,D,20060209,000000,5.36788,5.40095,5.34249,5.36788,543347.30195888,0
+OHI.US,D,20060210,000000,5.36385,5.43104,5.36385,5.42701,533799.05895136,0
+OHI.US,D,20060213,000000,5.40095,5.42232,5.32197,5.34249,670766.41895083,0
+OHI.US,D,20060214,000000,5.33452,5.39031,5.25076,5.39031,757389.25648136,0
+OHI.US,D,20060215,000000,5.38551,5.39338,5.34249,5.3722,692254.40020938,0
+OHI.US,D,20060216,000000,5.39338,5.4481,5.36385,5.4481,1004366.4410915,0
+OHI.US,D,20060217,000000,5.4481,5.4481,5.38551,5.42232,1440810.1493908,0
+OHI.US,D,20060221,000000,5.43516,5.44369,5.34249,5.42232,230987.972956,0
+OHI.US,D,20060222,000000,5.43516,5.4481,5.38178,5.42701,514475.10960163,0
+OHI.US,D,20060223,000000,5.41839,5.45212,5.3605,5.40095,663610.71459658,0
+OHI.US,D,20060224,000000,5.40095,5.41398,5.36385,5.40535,386806.61766938,0
+OHI.US,D,20060227,000000,5.41839,5.43899,5.3722,5.42701,284205.00258259,0
+OHI.US,D,20060228,000000,5.38551,5.42701,5.35638,5.42232,443365.68886007,0
+OHI.US,D,20060301,000000,5.43516,5.51011,5.38551,5.44369,1551775.737371,0
+OHI.US,D,20060302,000000,5.44369,5.46477,5.41839,5.4481,699642.78494725,0
+OHI.US,D,20060303,000000,5.40535,5.49439,5.36385,5.46123,1058538.1906779,0
+OHI.US,D,20060306,000000,5.50685,5.56512,5.49957,5.53129,1262080.3124624,0
+OHI.US,D,20060307,000000,5.53129,5.53129,5.43516,5.45663,461735.96165982,0
+OHI.US,D,20060308,000000,5.46861,5.46861,5.38551,5.4481,569353.24761725,0
+OHI.US,D,20060309,000000,5.46861,5.52363,5.44369,5.45663,593461.23086377,0
+OHI.US,D,20060310,000000,5.49957,5.51011,5.44369,5.51011,1034916.4363945,0
+OHI.US,D,20060313,000000,5.53129,5.54854,5.48979,5.53129,881480.93964628,0
+OHI.US,D,20060314,000000,5.52717,5.53129,5.41839,5.51011,865489.64117252,0
+OHI.US,D,20060315,000000,5.49957,5.55266,5.49957,5.53129,1096237.6298764,0
+OHI.US,D,20060316,000000,5.53129,5.60662,5.51011,5.60662,591783.42791807,0
+OHI.US,D,20060317,000000,5.60662,5.60662,5.53637,5.56962,1933807.7118318,0
+OHI.US,D,20060320,000000,5.56061,5.57854,5.48979,5.5746,804155.92677317,0
+OHI.US,D,20060321,000000,5.55266,5.64447,5.53637,5.57854,769804.78959758,0
+OHI.US,D,20060322,000000,5.5746,5.69997,5.53129,5.58591,1067846.4494332,0
+OHI.US,D,20060323,000000,5.6161,5.6161,5.55659,5.60662,472474.73524013,0
+OHI.US,D,20060324,000000,5.62013,5.62013,5.56512,5.60231,803922.20297974,0
+OHI.US,D,20060327,000000,5.60662,5.62866,5.5147,5.62866,581056.13184546,0
+OHI.US,D,20060328,000000,5.62013,5.66987,5.5746,5.64447,636654.22261762,0
+OHI.US,D,20060329,000000,5.85436,5.85436,5.66565,5.80433,634026.91676111,0
+OHI.US,D,20060330,000000,5.80433,5.80433,5.68626,5.7499,474385.21856948,0
+OHI.US,D,20060331,000000,5.7499,5.87967,5.66987,5.87478,763836.48558676,0
+OHI.US,D,20060403,000000,5.83252,5.83252,5.64879,5.67831,593221.24661158,0
+OHI.US,D,20060404,000000,5.64879,5.67831,5.55266,5.57854,499919.5430018,0
+OHI.US,D,20060405,000000,5.60662,5.70773,5.57854,5.65751,278713.53684675,0
+OHI.US,D,20060406,000000,5.65751,5.66153,5.56962,5.5908,410909.38386694,0
+OHI.US,D,20060407,000000,5.5908,5.6161,5.25076,5.39759,689150.25607787,0
+OHI.US,D,20060410,000000,5.36385,5.43516,5.32197,5.34747,280153.44235986,0
+OHI.US,D,20060411,000000,5.3722,5.43516,5.28785,5.33452,309499.34276273,0
+OHI.US,D,20060412,000000,5.32197,5.3605,5.28785,5.32197,459821.30469131,0
+OHI.US,D,20060413,000000,5.31862,5.4481,5.28785,5.32197,373924.68037608,0
+OHI.US,D,20060417,000000,5.32609,5.32609,5.2385,5.24281,585819.29754641,0
+OHI.US,D,20060418,000000,5.2385,5.39759,5.234,5.39759,505645.77594086,0
+OHI.US,D,20060419,000000,5.3768,5.42232,5.31862,5.41839,654069.77545761,0
+OHI.US,D,20060420,000000,5.43899,5.46123,5.38551,5.4481,328828.50916142,0
+OHI.US,D,20060421,000000,5.4481,5.4481,5.26351,5.34747,997213.86696667,0
+OHI.US,D,20060424,000000,5.36385,5.40535,5.28028,5.32609,571023.7466944,0
+OHI.US,D,20060425,000000,5.30089,5.39031,5.28335,5.39031,850456.19288792,0
+OHI.US,D,20060426,000000,5.3722,5.3722,5.15042,5.1968,513523.51987123,0
+OHI.US,D,20060427,000000,5.15426,5.30559,4.89472,5.22901,1057338.269417,0
+OHI.US,D,20060428,000000,5.20533,5.43899,5.17965,5.3605,717064.59824598,0
+OHI.US,D,20060501,000000,5.38551,5.38551,5.16709,5.1968,744267.33493588,0
+OHI.US,D,20060502,000000,5.2385,5.28028,5.16327,5.27616,386576.02410533,0
+OHI.US,D,20060503,000000,5.26351,5.34747,5.15426,5.20112,682467.21635946,0
+OHI.US,D,20060504,000000,5.18799,5.30932,5.16709,5.19192,408524.1490822,0
+OHI.US,D,20060505,000000,5.22517,5.28785,5.14141,5.234,358417.52404586,0
+OHI.US,D,20060508,000000,5.20112,5.20112,5.01232,5.15426,1533165.4803191,0
+OHI.US,D,20060509,000000,5.0496,5.1717,5.00791,5.10825,741166.32103376,0
+OHI.US,D,20060510,000000,5.12167,5.13777,5.054,5.07892,620186.08586888,0
+OHI.US,D,20060511,000000,5.07892,5.12569,4.9368,4.9574,644523.61926966,0
+OHI.US,D,20060512,000000,4.9574,4.9574,4.77732,4.81948,894371.22421791,0
+OHI.US,D,20060515,000000,4.8238,4.87373,4.67285,4.84853,902713.28550577,0
+OHI.US,D,20060516,000000,4.86951,5.01644,4.86951,4.94503,519248.70940049,0
+OHI.US,D,20060517,000000,4.94906,4.96162,4.81105,4.90335,494192.26665295,0
+OHI.US,D,20060518,000000,4.90335,4.98721,4.8238,4.89051,547884.04773495,0
+OHI.US,D,20060519,000000,4.88647,4.89904,4.78997,4.86501,504929.99682347,0
+OHI.US,D,20060522,000000,4.82793,4.99966,4.80271,4.95318,896038.59306569,0
+OHI.US,D,20060523,000000,5.01232,5.05832,4.92376,4.94503,493717.51519755,0
+OHI.US,D,20060524,000000,4.9368,5.01644,4.84,4.91964,487030.30183996,0
+OHI.US,D,20060525,000000,4.98289,5.14141,4.92376,5.12569,597986.49913211,0
+OHI.US,D,20060526,000000,5.15042,5.1968,5.07039,5.12569,373924.68037608,0
+OHI.US,D,20060530,000000,5.11228,5.17554,5.01644,5.10375,629968.05266983,0
+OHI.US,D,20060531,000000,5.13777,5.16709,5.04136,5.16709,718261.38927753,0
+OHI.US,D,20060601,000000,5.18349,5.1968,5.09598,5.15042,929680.21158265,0
+OHI.US,D,20060602,000000,5.15426,5.20927,5.10001,5.18799,620656.66368511,0
+OHI.US,D,20060605,000000,5.15426,5.15426,5.02823,5.03742,587728.73746596,0
+OHI.US,D,20060606,000000,5.03742,5.12569,5.00791,5.09186,543585.19939148,0
+OHI.US,D,20060607,000000,5.12167,5.1717,5.054,5.054,705614.21918746,0
+OHI.US,D,20060608,000000,5.07039,5.1717,4.99075,5.15426,636654.22261762,0
+OHI.US,D,20060609,000000,5.17965,5.20927,5.03742,5.05832,470567.38214018,0
+OHI.US,D,20060612,000000,5.05832,5.06253,4.97465,4.99075,389914.93544005,0
+OHI.US,D,20060613,000000,4.97034,5.03742,4.92376,4.92845,570070.07014441,0
+OHI.US,D,20060614,000000,4.92845,4.97465,4.88207,4.91964,358892.27550126,0
+OHI.US,D,20060615,000000,4.91562,5.02823,4.86108,5.02823,713004.69074491,0
+OHI.US,D,20060616,000000,5.02823,5.054,4.96631,5.02823,2585978.4814677,0
+OHI.US,D,20060619,000000,5.02056,5.02487,4.90335,4.99966,353167.08597201,0
+OHI.US,D,20060620,000000,4.99966,5.01644,4.88647,4.95318,1378052.1806252,0
+OHI.US,D,20060621,000000,4.95318,5.054,4.94503,5.02056,514709.87680484,0
+OHI.US,D,20060622,000000,5.02823,5.05832,4.94503,4.99075,403520.99912906,0
+OHI.US,D,20060623,000000,4.98289,5.02823,4.93258,5.00388,732585.3189035,0
+OHI.US,D,20060626,000000,5.02823,5.07462,5.01232,5.07462,758346.06326071,0
+OHI.US,D,20060627,000000,5.08822,5.15042,5.03742,5.054,553609.23726422,0
+OHI.US,D,20060628,000000,5.17554,5.33022,5.17554,5.30932,1111981.6402293,0
+OHI.US,D,20060629,000000,5.34747,5.42701,5.28028,5.40535,613269.32235704,0
+OHI.US,D,20060630,000000,5.40535,5.54854,5.36385,5.5403,2357836.9304246,0
+OHI.US,D,20060703,000000,5.5403,5.63959,5.49439,5.60662,428568.05118848,0
+OHI.US,D,20060705,000000,5.63623,5.63623,5.49957,5.5908,712294.12867649,0
+OHI.US,D,20060706,000000,5.5908,5.64447,5.55659,5.61218,644047.82440446,0
+OHI.US,D,20060707,000000,5.57854,5.65751,5.54854,5.56061,446702.51337521,0
+OHI.US,D,20060710,000000,5.55659,5.70409,5.54854,5.66565,499439.57449743,0
+OHI.US,D,20060711,000000,5.66987,5.66987,5.57854,5.59464,588207.66256053,0
+OHI.US,D,20060712,000000,5.5746,5.58265,5.49957,5.55266,549790.35742512,0
+OHI.US,D,20060713,000000,5.51011,5.55659,5.44369,5.48979,524737.04490695,0
+OHI.US,D,20060714,000000,5.47724,5.47724,5.36385,5.3722,580335.13567911,0
+OHI.US,D,20060717,000000,5.3722,5.40986,5.26351,5.38178,608965.25696461,0
+OHI.US,D,20060718,000000,5.38178,5.5908,5.35197,5.58265,483689.30368566,0
+OHI.US,D,20060719,000000,5.62377,5.72853,5.58265,5.65751,669816.91604001,0
+OHI.US,D,20060720,000000,5.66565,5.67831,5.61218,5.62377,647140.49102826,0
+OHI.US,D,20060721,000000,5.62377,5.62377,5.43899,5.45212,789126.65212772,0
+OHI.US,D,20060724,000000,5.51873,5.74501,5.49439,5.69997,744510.44941744,0
+OHI.US,D,20060725,000000,5.70773,5.7707,5.65348,5.76235,399454.83116924,0
+OHI.US,D,20060726,000000,5.76235,5.76638,5.63211,5.64447,821584.00053065,0
+OHI.US,D,20060727,000000,5.64879,5.64879,5.45212,5.46861,595608.56821591,0
+OHI.US,D,20060728,000000,5.8281,5.8281,5.48979,5.63959,509460.48214078,0
+OHI.US,D,20060731,000000,5.64447,5.64447,5.5403,5.5978,472236.83780754,0
+OHI.US,D,20060801,000000,5.58265,5.6161,5.53129,5.58265,323812.83829079,0
+OHI.US,D,20060802,000000,5.57854,5.67831,5.56061,5.64879,355545.0168882,0
+OHI.US,D,20060803,000000,5.60662,5.72853,5.59464,5.71176,461495.97740763,0
+OHI.US,D,20060804,000000,5.77492,5.83252,5.72853,5.83252,568642.68554882,0
+OHI.US,D,20060807,000000,5.83252,5.8373,5.74127,5.8281,597759.03579744,0
+OHI.US,D,20060808,000000,5.8281,5.83252,5.72077,5.76235,1052335.1194638,0
+OHI.US,D,20060809,000000,5.82571,5.8373,5.76235,5.78335,452903.49776967,0
+OHI.US,D,20060810,000000,5.78335,5.82571,5.74127,5.7707,687476.62677134,0
+OHI.US,D,20060811,000000,5.76235,5.7707,5.69997,5.74501,524737.04490695,0
+OHI.US,D,20060814,000000,5.75402,5.86289,5.75402,5.81766,421649.20085704,0
+OHI.US,D,20060815,000000,5.81766,5.888,5.81766,5.86289,614456.72270045,0
+OHI.US,D,20060816,000000,5.86721,5.95058,5.86289,5.93448,515904.58101681,0
+OHI.US,D,20060817,000000,5.90899,5.96726,5.89615,5.94666,475337.85170966,0
+OHI.US,D,20060818,000000,5.96285,5.9872,5.87478,5.98413,421649.20085704,0
+OHI.US,D,20060821,000000,5.91637,6.03416,5.91302,6.02918,642619.39639908,0
+OHI.US,D,20060822,000000,6.00119,6.08878,5.99678,6.08083,469850.559613,0
+OHI.US,D,20060823,000000,6.09338,6.15703,5.95432,6.01422,576275.22817805,0
+OHI.US,D,20060824,000000,6.01796,6.0722,5.97168,6.05591,414494.5399126,0
+OHI.US,D,20060825,000000,6.01422,6.08878,6.01422,6.0678,395872.80535295,0
+OHI.US,D,20060828,000000,6.08083,6.17264,6.08083,6.15703,388721.27463789,0
+OHI.US,D,20060829,000000,6.15703,6.20179,6.12319,6.20179,588446.60340292,0
+OHI.US,D,20060830,000000,6.20964,6.27692,6.13929,6.25296,562198.5866728,0
+OHI.US,D,20060831,000000,6.26532,6.26906,6.17264,6.19086,594886.52863977,0
+OHI.US,D,20060901,000000,6.19785,6.27692,6.08878,6.24309,602049.53686255,0
+OHI.US,D,20060905,000000,6.24309,6.28612,6.20964,6.26091,632596.40193614,0
+OHI.US,D,20060906,000000,6.19785,6.28152,6.18683,6.27692,421405.04296569,0
+OHI.US,D,20060907,000000,6.27308,6.28152,6.19478,6.20504,390631.75796722,0
+OHI.US,D,20060908,000000,6.20179,6.27308,6.15194,6.23791,291120.72268465,0
+OHI.US,D,20060911,000000,6.20504,6.37506,6.16804,6.37506,561714.44452926,0
+OHI.US,D,20060912,000000,6.38321,6.42796,6.35014,6.42796,497522.83070934,0
+OHI.US,D,20060913,000000,6.44598,6.49505,6.40391,6.45298,401844.23959315,0
+OHI.US,D,20060914,000000,6.28612,6.33538,6.18233,6.31957,647865.66083377,0
+OHI.US,D,20060915,000000,6.35244,6.35627,6.25756,6.28612,1150884.1309182,0
+OHI.US,D,20060918,000000,6.23494,6.28612,6.20504,6.23791,606105.27072446,0
+OHI.US,D,20060919,000000,6.22785,6.23494,6.14303,6.18233,691057.60917783,0
+OHI.US,D,20060920,000000,6.22335,6.27308,6.21539,6.23791,765265.95700194,0
+OHI.US,D,20060921,000000,6.23791,6.25756,6.13929,6.19086,757872.3552151,0
+OHI.US,D,20060922,000000,6.18233,6.19478,6.10996,6.16479,803444.32129495,0
+OHI.US,D,20060925,000000,6.13096,6.21539,6.11428,6.18683,990291.88640587,0
+OHI.US,D,20060926,000000,6.18683,6.23791,6.16804,6.20504,526640.22436775,0
+OHI.US,D,20060927,000000,6.18233,6.29513,6.17715,6.29513,513523.51987123,0
+OHI.US,D,20060928,000000,6.31152,6.31152,6.24864,6.29092,484167.18537043,0
+OHI.US,D,20060929,000000,6.29887,6.30836,6.26532,6.29092,566018.50992168,0
+OHI.US,D,20061002,000000,6.26906,6.33203,6.20504,6.29092,663138.04996077,0
+OHI.US,D,20061003,000000,6.25756,6.33538,6.20964,6.29092,392535.98083781,0
+OHI.US,D,20061004,000000,6.29092,6.42001,6.29092,6.41675,450045.59834911,0
+OHI.US,D,20061005,000000,6.41359,6.53713,6.38972,6.53367,768365.92749427,0
+OHI.US,D,20061006,000000,6.53367,6.54604,6.46582,6.5079,490854.39872802,0
+OHI.US,D,20061009,000000,6.5079,6.57028,6.42403,6.52486,603715.86230054,0
+OHI.US,D,20061010,000000,6.54268,6.60086,6.49102,6.56684,315698.24033761,0
+OHI.US,D,20061011,000000,6.56684,6.68338,6.55889,6.63469,591783.42791807,0
+OHI.US,D,20061012,000000,6.66459,6.79685,6.62644,6.79321,655264.47966956,0
+OHI.US,D,20061013,000000,6.77701,6.89797,6.7726,6.85685,375596.22286303,0
+OHI.US,D,20061016,000000,6.82742,6.83097,6.74529,6.7726,503258.45433653,0
+OHI.US,D,20061017,000000,6.7265,6.7726,6.69737,6.7265,364382.6978273,0
+OHI.US,D,20061018,000000,6.76417,6.78908,6.66459,6.70484,415681.94025601,0
+OHI.US,D,20061019,000000,6.68338,6.75094,6.68338,6.70484,481068.25828789,0
+OHI.US,D,20061020,000000,6.70484,6.7265,6.63833,6.70159,293988.01279334,0
+OHI.US,D,20061023,000000,6.65971,6.73753,6.64984,6.7358,262487.47116977,0
+OHI.US,D,20061024,000000,6.7358,6.77701,6.68768,6.7726,815853.59395243,0
+OHI.US,D,20061025,000000,6.75525,6.81324,6.7265,6.78334,623764.98145579,0
+OHI.US,D,20061026,000000,6.82234,7.01498,6.7726,7.00971,926817.09511313,0
+OHI.US,D,20061027,000000,7.00971,7.12414,6.89375,6.95681,508993.03455392,0
+OHI.US,D,20061030,000000,6.95681,7.03261,6.91617,7.02514,468184.23417501,0
+OHI.US,D,20061031,000000,7.07833,7.11082,6.98652,7.07545,712769.92354169,0
+OHI.US,D,20061101,000000,7.01939,7.06146,6.80912,6.82742,688426.12968216,0
+OHI.US,D,20061102,000000,6.78908,6.90658,6.73753,6.83097,529268.57363405,0
+OHI.US,D,20061103,000000,6.83959,6.881,6.72229,6.83097,409963.0111855,0
+OHI.US,D,20061106,000000,6.83097,6.89375,6.78908,6.85685,455537.06408495,0
+OHI.US,D,20061107,000000,6.84237,6.8718,6.75525,6.75525,485844.98831613,0
+OHI.US,D,20061108,000000,6.70484,6.80912,6.64169,6.79685,691770.25806584,0
+OHI.US,D,20061109,000000,6.81745,6.83097,6.70916,6.78065,526640.22436775,0
+OHI.US,D,20061110,000000,6.81324,6.81324,6.7358,6.80912,298279.55726826,0
+OHI.US,D,20061113,000000,6.80912,6.94866,6.74529,6.911,556949.19200873,0
+OHI.US,D,20061114,000000,6.911,6.99888,6.80912,6.99888,559098.61618046,0
+OHI.US,D,20061115,000000,6.99888,7.09549,6.98278,7.03549,751428.25633908,0
+OHI.US,D,20061116,000000,7.06146,7.09098,7.00971,7.06952,365802.77855436,0
+OHI.US,D,20061117,000000,7.06146,7.06146,6.93917,6.96121,439789.92350254,0
+OHI.US,D,20061120,000000,6.96121,7.13689,6.94358,7.10804,350538.7367057,0
+OHI.US,D,20061121,000000,7.10804,7.26704,7.09999,7.24988,276088.31780983,0
+OHI.US,D,20061122,000000,7.24988,7.34726,7.22487,7.25439,241007.83718956,0
+OHI.US,D,20061124,000000,7.19353,7.32502,7.16008,7.25745,61803.248805798,0
+OHI.US,D,20061127,000000,7.23321,7.23857,7.04891,7.13689,544534.70230229,0
+OHI.US,D,20061128,000000,7.14484,7.19353,7.12414,7.14484,530943.24635038,0
+OHI.US,D,20061129,000000,7.18816,7.33423,7.16008,7.28668,310689.87333552,0
+OHI.US,D,20061130,000000,7.29205,7.44558,7.06146,7.4268,807264.24454384,0
+OHI.US,D,20061201,000000,7.39738,7.46035,7.21212,7.35339,633312.18105352,0
+OHI.US,D,20061204,000000,7.39738,7.54296,7.33049,7.51785,555761.79166532,0
+OHI.US,D,20061205,000000,7.4776,7.4822,7.24988,7.27145,1056630.8375779,0
+OHI.US,D,20061206,000000,7.23857,7.23857,7.10421,7.12414,778393.09559638,0
+OHI.US,D,20061207,000000,7.13689,7.22104,7.12414,7.12414,473431.54201949,0
+OHI.US,D,20061208,000000,7.10421,7.20474,7.10421,7.14935,254140.19283296,0
+OHI.US,D,20061211,000000,7.13248,7.31956,7.13248,7.31659,304475.32461376,0
+OHI.US,D,20061212,000000,7.32502,7.32502,7.12414,7.24462,334552.65528089,0
+OHI.US,D,20061213,000000,7.29205,7.30432,7.18442,7.20858,324291.76338537,0
+OHI.US,D,20061214,000000,7.22104,7.26254,7.15501,7.15807,385615.04368679,0
+OHI.US,D,20061215,000000,7.22947,7.54296,7.22947,7.33423,1583746.8568109,0
+OHI.US,D,20061218,000000,7.36346,7.36346,7.18816,7.22104,462693.81184897,0
+OHI.US,D,20061219,000000,7.21663,7.21663,7.14484,7.15501,928963.38905547,0
+OHI.US,D,20061220,000000,7.17445,7.28668,7.17445,7.20858,615653.51373198,0
+OHI.US,D,20061221,000000,7.22104,7.34946,7.19018,7.23321,1144689.4069824,0
+OHI.US,D,20061222,000000,7.25745,7.31956,7.22947,7.25439,560767.02843803,0
+OHI.US,D,20061226,000000,7.30049,7.38866,7.28668,7.31659,471043.17700537,0
+OHI.US,D,20061227,000000,7.36346,7.4268,7.33049,7.37639,393498.00466613,0
+OHI.US,D,20061228,000000,7.34726,7.4268,7.28668,7.38262,372972.0472359,0
+OHI.US,D,20061229,000000,7.40524,7.47587,7.30432,7.4268,765983.8229389,0
+OHI.US,D,20070103,000000,7.4776,7.55245,7.33423,7.43399,1111511.0624131,0
+OHI.US,D,20070104,000000,7.43399,7.54296,7.22947,7.34428,996729.72482314,0
+OHI.US,D,20070105,000000,7.1412,7.32502,6.96534,7.1412,3495604.3568462,0
+OHI.US,D,20070108,000000,7.12414,7.16008,7.06146,7.14935,793905.46897556,0
+OHI.US,D,20070109,000000,7.1412,7.19353,6.99601,7.18816,608731.53317118,0
+OHI.US,D,20070110,000000,7.13689,7.20474,7.11993,7.20474,475579.92278143,0
+OHI.US,D,20070111,000000,7.19353,7.36719,7.17445,7.28668,711340.45212651,0
+OHI.US,D,20070112,000000,7.28438,7.34726,7.25745,7.34726,481068.25828789,0
+OHI.US,D,20070116,000000,7.36346,7.39738,7.23321,7.33049,532371.67435576,0
+OHI.US,D,20070117,000000,7.33049,7.42153,7.27461,7.30432,348157.67556012,0
+OHI.US,D,20070118,000000,7.31659,7.36719,7.22487,7.34428,527599.11796669,0
+OHI.US,D,20070119,000000,7.34428,7.52476,7.27145,7.52476,382754.01403685,0
+OHI.US,D,20070122,000000,7.53577,7.53577,7.32502,7.35723,721837.15463506,0
+OHI.US,D,20070123,000000,7.33882,7.50635,7.33423,7.44558,450998.2314893,0
+OHI.US,D,20070124,000000,7.43064,7.46035,7.33423,7.33423,593699.12829636,0
+OHI.US,D,20070125,000000,7.33882,7.57613,7.33882,7.57613,714207.7422352,0
+OHI.US,D,20070126,000000,7.57613,7.58466,7.43399,7.54766,536668.43587964,0
+OHI.US,D,20070129,000000,7.40524,7.58466,7.40524,7.56817,734961.16300012,0
+OHI.US,D,20070130,000000,7.58466,7.66861,7.55945,7.66861,448376.14268175,0
+OHI.US,D,20070131,000000,7.68116,7.71681,7.59893,7.59893,370344.74137938,0
+OHI.US,D,20070201,000000,7.60219,7.66458,7.54296,7.5904,353167.08597201,0
+OHI.US,D,20070202,000000,7.6227,7.66458,7.55945,7.60545,1054237.2555148,0
+OHI.US,D,20070205,000000,7.55945,7.81639,7.55945,7.81639,486072.45165081,0
+OHI.US,D,20070206,000000,7.55715,7.67331,7.34428,7.56817,835661.6854457,0
+OHI.US,D,20070207,000000,7.5904,7.80748,7.51785,7.75257,741166.32103376,0
+OHI.US,D,20070208,000000,7.75257,7.75257,7.66458,7.75257,881715.7068495,0
+OHI.US,D,20070209,000000,7.75257,7.80748,7.54296,7.77345,1491633.5969543,0
+OHI.US,D,20070212,000000,7.81237,7.87016,7.64791,7.83115,1131611.3086482,0
+OHI.US,D,20070213,000000,7.83652,7.91463,7.77825,7.89067,710169.74633977,0
+OHI.US,D,20070214,000000,7.89642,7.93121,7.70714,7.72256,697691.60863602,0
+OHI.US,D,20070215,000000,7.72256,7.94194,7.71681,7.88568,917274.06915456,0
+OHI.US,D,20070216,000000,7.88568,7.88568,7.75257,7.81974,647628.80681096,0
+OHI.US,D,20070220,000000,7.78236,8.03289,7.75257,7.98392,771470.07162578,0
+OHI.US,D,20070221,000000,7.94194,8.00156,7.94194,7.9798,920134.0553947,0
+OHI.US,D,20070222,000000,7.97415,7.99551,7.88568,7.99551,499678.51533983,0
+OHI.US,D,20070223,000000,7.99551,7.99551,7.84236,7.87419,483452.44966285,0
+OHI.US,D,20070226,000000,7.93121,7.93121,7.75812,7.85665,512767.04777195,0
+OHI.US,D,20070227,000000,7.73139,7.73541,7.48852,7.48852,781257.25547569,0
+OHI.US,D,20070228,000000,7.45489,7.55945,7.26254,7.55945,1011293.6387013,0
+OHI.US,D,20070301,000000,7.4268,7.63698,7.27854,7.56338,914885.70414043,0
+OHI.US,D,20070302,000000,7.50252,7.50635,7.27145,7.30432,805833.72971887,0
+OHI.US,D,20070305,000000,7.08063,7.18442,6.89797,6.90179,1004131.6738883,0
+OHI.US,D,20070306,000000,6.97195,7.35723,6.96534,7.27145,762409.10099116,0
+OHI.US,D,20070307,000000,7.28668,7.28668,7.15807,7.17829,929441.27074026,0
+OHI.US,D,20070308,000000,7.27145,7.33423,7.22947,7.26254,804880.05316889,0
+OHI.US,D,20070309,000000,7.32502,7.39738,7.21663,7.39738,539527.37871,0
+OHI.US,D,20070312,000000,7.31352,7.43869,7.31352,7.38099,393498.00466613,0
+OHI.US,D,20070313,000000,7.31352,7.31659,6.99092,7.07833,832564.84518274,0
+OHI.US,D,20070314,000000,7.05332,7.12414,6.93917,7.06952,656928.71828797,0
+OHI.US,D,20070315,000000,7.07833,7.15807,7.07833,7.14484,462456.95782617,0
+OHI.US,D,20070316,000000,7.14484,7.14484,6.97195,7.09999,1244190.008167,0
+OHI.US,D,20070319,000000,7.15501,7.25745,7.11533,7.25745,623519.78015465,0
+OHI.US,D,20070320,000000,7.25745,7.25745,7.16008,7.23857,481068.25828789,0
+OHI.US,D,20070321,000000,7.23321,7.40524,7.15807,7.40524,480830.36085529,0
+OHI.US,D,20070322,000000,7.44262,7.49792,7.36346,7.48852,428331.19716567,0
+OHI.US,D,20070323,000000,7.4822,7.54766,7.43869,7.44262,361518.53794799,0
+OHI.US,D,20070326,000000,7.44262,7.46035,7.08571,7.4268,614456.72270045,0
+OHI.US,D,20070327,000000,7.42153,7.42153,7.23857,7.27461,374643.58972284,0
+OHI.US,D,20070328,000000,7.08063,7.28438,7.03923,7.13689,1379579.7325609,0
+OHI.US,D,20070329,000000,7.03923,7.11082,7.01939,7.09549,4469431.2367327,0
+OHI.US,D,20070330,000000,7.11082,7.18816,7.02514,7.18816,1911380.6617603,0
+OHI.US,D,20070402,000000,7.18816,7.22947,7.11082,7.22104,908682.63292638,0
+OHI.US,D,20070403,000000,7.26254,7.30432,7.17005,7.29579,645236.26815767,0
+OHI.US,D,20070404,000000,7.27854,7.33423,7.05332,7.33423,797242.2934907,0
+OHI.US,D,20070405,000000,7.30049,7.34428,7.25745,7.29205,544534.70230229,0
+OHI.US,D,20070409,000000,7.31956,7.31956,7.13689,7.16008,566497.43501626,0
+OHI.US,D,20070410,000000,7.1412,7.18442,7.01939,7.1412,789608.70745169,0
+OHI.US,D,20070411,000000,7.16554,7.19353,7.02514,7.11993,790083.45890709,0
+OHI.US,D,20070412,000000,7.09098,7.13248,6.9683,7.13248,508031.0107256,0
+OHI.US,D,20070413,000000,7.12414,7.18816,7.01939,7.17829,471043.17700537,0
+OHI.US,D,20070416,000000,7.17445,7.27854,7.07833,7.27145,548837.72428493,0
+OHI.US,D,20070417,000000,7.26704,7.3716,7.18442,7.34428,635218.49074369,0
+OHI.US,D,20070418,000000,7.29579,7.3716,7.29579,7.34428,589161.3391105,0
+OHI.US,D,20070419,000000,7.28438,7.31956,7.23992,7.28668,676743.07023998,0
+OHI.US,D,20070420,000000,7.43869,7.43869,7.31352,7.35339,785311.9459278,0
+OHI.US,D,20070423,000000,7.33423,7.52476,7.33423,7.51986,812989.43407311,0
+OHI.US,D,20070424,000000,7.51986,7.51986,7.36346,7.39968,749999.82833369,0
+OHI.US,D,20070425,000000,7.4776,7.53577,7.33882,7.43064,640468.92881755,0
+OHI.US,D,20070426,000000,7.31659,7.33423,7.12414,7.16008,869308.52101161,0
+OHI.US,D,20070427,000000,7.57143,7.57143,7.23321,7.27854,1077385.3017526,0
+OHI.US,D,20070430,000000,7.27854,7.27854,7.00971,7.03923,2360710.4809921,0
+OHI.US,D,20070501,000000,7.23992,7.23992,6.8718,7.05629,1203861.1762925,0
+OHI.US,D,20070502,000000,7.05332,7.22104,6.98652,7.20858,729464.48021532,0
+OHI.US,D,20070503,000000,7.17829,7.20474,6.95307,7.1412,1048743.7029595,0
+OHI.US,D,20070504,000000,7.16008,7.19018,7.07545,7.16008,473902.11983573,0
+OHI.US,D,20070507,000000,7.17005,7.20858,7.10421,7.14935,625194.45287097,0
+OHI.US,D,20070508,000000,7.09999,7.20858,7.03923,7.15807,633072.19680134,0
+OHI.US,D,20070509,000000,7.13689,7.29579,7.13689,7.25439,947571.55928783,0
+OHI.US,D,20070510,000000,7.22104,7.24462,7.06578,7.06952,1002219.1037394,0
+OHI.US,D,20070511,000000,7.12414,7.16554,7.07833,7.10804,422840.77483963,0
+OHI.US,D,20070514,000000,7.11082,7.12414,6.9269,7.06952,747851.44757175,0
+OHI.US,D,20070515,000000,7.07833,7.07833,6.8902,6.93917,1401922.2664391,0
+OHI.US,D,20070516,000000,6.9683,6.97635,6.79685,6.94866,1321737.2673259,0
+OHI.US,D,20070517,000000,6.90179,6.90179,6.77701,6.80912,719929.80153509,0
+OHI.US,D,20070518,000000,6.81324,6.83451,6.69737,6.76829,715631.99660142,0
+OHI.US,D,20070521,000000,6.78334,6.98278,6.76072,6.86873,809889.46358077,0
+OHI.US,D,20070522,000000,6.87669,7.05629,6.81324,7.00971,712056.23124389,0
+OHI.US,D,20070523,000000,7.03549,7.15807,6.98652,7.07545,1165202.8434952,0
+OHI.US,D,20070524,000000,7.06146,7.10421,6.81745,6.87669,1110790.0662468,0
+OHI.US,D,20070525,000000,6.91875,7.00971,6.87669,6.911,630209.08033181,0
+OHI.US,D,20070529,000000,6.9225,7.09999,6.9225,7.08063,769804.78959758,0
+OHI.US,D,20070530,000000,7.00109,7.18442,6.99888,7.17829,805356.89144388,0
+OHI.US,D,20070531,000000,7.55245,7.55245,7.17829,7.21212,1366124.9632917,0
+OHI.US,D,20070601,000000,7.22947,7.37639,7.21212,7.24988,1818795.7806778,0
+OHI.US,D,20070604,000000,7.22947,7.26704,7.15501,7.21663,635692.1987893,0
+OHI.US,D,20070605,000000,7.17445,7.17829,6.9683,7.08571,914408.86586545,0
+OHI.US,D,20070606,000000,7.03549,7.06952,6.98278,7.02514,734961.16300012,0
+OHI.US,D,20070607,000000,6.98278,6.98278,6.80614,6.87669,678254.97102874,0
+OHI.US,D,20070608,000000,6.87669,7.00109,6.81324,6.97635,581056.13184546,0
+OHI.US,D,20070611,000000,6.94358,6.98278,6.83451,6.93064,622565.06019487,0
+OHI.US,D,20070612,000000,6.881,6.8902,6.76417,6.79685,830653.31844361,0
+OHI.US,D,20070613,000000,6.82742,6.881,6.70916,6.881,844258.33872282,0
+OHI.US,D,20070614,000000,6.8718,6.93495,6.82742,6.86116,966184.94656913,0
+OHI.US,D,20070615,000000,7.04373,7.04373,6.84612,6.8647,1442964.7906115,0
+OHI.US,D,20070618,000000,6.89375,6.9225,6.80912,6.83959,632826.99550019,0
+OHI.US,D,20070619,000000,6.80912,6.98652,6.7358,6.97195,1113414.2418739,0
+OHI.US,D,20070620,000000,6.97195,7.06146,6.90658,6.91875,1645792.1766884,0
+OHI.US,D,20070621,000000,6.89375,6.93064,6.7726,6.91875,1173552.2086515,0
+OHI.US,D,20070622,000000,6.91875,6.91875,6.80183,6.8718,1892289.3927943,0
+OHI.US,D,20070625,000000,6.86116,6.8718,6.68338,6.73753,1394762.3884457,0
+OHI.US,D,20070626,000000,6.78908,6.81324,6.64169,6.7265,769323.77768342,0
+OHI.US,D,20070627,000000,6.66862,6.78908,6.60086,6.78908,987425.63970696,0
+OHI.US,D,20070628,000000,6.79685,6.89797,6.68338,6.70484,1168063.8731451,0
+OHI.US,D,20070629,000000,6.73753,6.83097,6.5079,6.63469,1355861.9845766,0
+OHI.US,D,20070702,000000,6.64984,6.80912,6.64984,6.78065,1739810.7028254,0
+OHI.US,D,20070703,000000,6.80183,6.86873,6.69737,6.83097,363423.80422837,0
+OHI.US,D,20070705,000000,6.81324,6.9683,6.81324,6.95681,804641.1123265,0
+OHI.US,D,20070706,000000,6.96534,7.03549,6.90658,6.98278,597986.49913211,0
+OHI.US,D,20070709,000000,6.98278,6.98278,6.8902,6.9269,385381.31989336,0
+OHI.US,D,20070710,000000,6.8718,6.88531,6.72229,6.7265,657407.64338254,0
+OHI.US,D,20070711,000000,6.73149,6.73753,6.62644,6.68768,555521.80741313,0
+OHI.US,D,20070712,000000,6.7358,6.83097,6.69258,6.79321,684136.67202683,0
+OHI.US,D,20070713,000000,6.7726,6.80912,6.70916,6.76072,773383.68518449,0
+OHI.US,D,20070716,000000,6.7265,6.77701,6.60546,6.60546,748803.03730214,0
+OHI.US,D,20070717,000000,6.63469,6.6458,6.56684,6.5882,439789.92350254,0
+OHI.US,D,20070718,000000,6.51633,6.5745,6.35244,6.56157,958788.21455292,0
+OHI.US,D,20070719,000000,6.61265,6.64169,6.55409,6.60546,562080.68136628,0
+OHI.US,D,20070720,000000,6.59146,6.60546,6.43276,6.46103,1644122.7210211,0
+OHI.US,D,20070723,000000,6.49505,6.5079,6.32733,6.32733,381082.47154991,0
+OHI.US,D,20070724,000000,6.077,6.18683,5.92059,6.05965,1180477.3194417,0
+OHI.US,D,20070725,000000,6.06301,6.20179,5.89154,5.91637,899368.11371229,0
+OHI.US,D,20070726,000000,5.02823,5.90899,5.02823,5.74501,1845039.6237687,0
+OHI.US,D,20070727,000000,5.43104,5.62866,5.3605,5.39031,1300262.8503946,0
+OHI.US,D,20070730,000000,5.32197,5.42701,5.25977,5.31862,1231544.9248966,0
+OHI.US,D,20070731,000000,5.38178,5.43899,5.28028,5.41839,2280052.8172429,0
+OHI.US,D,20070801,000000,5.45663,6.36509,5.24281,5.86721,4828081.4411623,0
+OHI.US,D,20070802,000000,5.87967,5.87967,5.60231,5.60662,1749108.5274829,0
+OHI.US,D,20070803,000000,5.63959,5.68626,5.41839,5.51873,1227479.8003466,0
+OHI.US,D,20070806,000000,5.53637,5.64447,5.17554,5.62866,1457270.982271,0
+OHI.US,D,20070807,000000,5.57854,5.91637,5.56512,5.8281,1195512.8545459,0
+OHI.US,D,20070808,000000,5.89615,6.13929,5.82571,6.08572,2259766.8440649,0
+OHI.US,D,20070809,000000,6.01796,6.20179,5.79484,6.13929,2550651.7561366,0
+OHI.US,D,20070810,000000,6.06301,6.26906,5.93008,6.09338,1076910.5502972,0
+OHI.US,D,20070813,000000,6.24309,6.27692,5.97618,6.00119,774811.06978009,0
+OHI.US,D,20070814,000000,6.01422,6.01422,5.83252,5.8373,505167.89425607,0
+OHI.US,D,20070815,000000,5.85053,6.06301,5.77855,5.86289,802255.87754175,0
+OHI.US,D,20070816,000000,5.86289,6.17264,5.68367,6.04758,1288331.459422,0
+OHI.US,D,20070817,000000,6.077,6.70916,6.077,6.25756,1523143.529266,0
+OHI.US,D,20070820,000000,6.30836,6.30836,6.00608,6.10556,1038010.1464281,0
+OHI.US,D,20070821,000000,6.06301,6.24864,6.06301,6.11428,680553.60280074,0
+OHI.US,D,20070822,000000,6.16077,6.29513,6.08878,6.17264,1162573.4508191,0
+OHI.US,D,20070823,000000,6.19086,6.25756,6.0517,6.08878,739015.85345223,0
+OHI.US,D,20070824,000000,6.09617,6.26532,6.077,6.25296,569120.5672336,0
+OHI.US,D,20070827,000000,6.26532,6.30836,6.11428,6.23494,607534.74213964,0
+OHI.US,D,20070828,000000,6.18233,6.23791,6.00119,6.00119,1482335.7722969,0
+OHI.US,D,20070829,000000,6.02199,6.0722,5.95058,6.06301,722790.83118504,0
+OHI.US,D,20070830,000000,5.9917,6.20964,5.93927,6.13412,702268.00398418,0
+OHI.US,D,20070831,000000,6.24309,6.30836,6.16804,6.23791,708955.21734177,0
+OHI.US,D,20070904,000000,6.19086,6.23791,6.14303,6.17715,1327705.5713367,0
+OHI.US,D,20070905,000000,6.08572,6.19785,6.05965,6.13412,706567.89573743,0
+OHI.US,D,20070906,000000,6.16479,6.16479,5.9872,6.02199,1380676.3562524,0
+OHI.US,D,20070907,000000,5.93008,5.97618,5.86721,5.888,959034.45926386,0
+OHI.US,D,20070910,000000,5.93927,6.00119,5.72853,5.90899,746415.71569782,0
+OHI.US,D,20070911,000000,5.93008,6.00608,5.90113,5.94349,862389.67068019,0
+OHI.US,D,20070912,000000,5.93448,6.09617,5.93008,6.02918,1184049.9545699,0
+OHI.US,D,20070913,000000,6.0722,6.27692,6.00119,6.15703,814663.06337964,0
+OHI.US,D,20070914,000000,6.05965,6.30299,6.05965,6.30299,611834.63389289,0
+OHI.US,D,20070917,000000,6.29513,6.32733,6.20964,6.28152,1785864.7242292,0
+OHI.US,D,20070918,000000,6.30299,6.55409,6.27308,6.54268,1075241.0946299,0
+OHI.US,D,20070919,000000,6.63833,6.83451,6.57863,6.78908,1298593.3947272,0
+OHI.US,D,20070920,000000,6.76417,6.80912,6.62644,6.7265,1093374.5134069,0
+OHI.US,D,20070921,000000,6.78908,6.80912,6.64984,6.7358,1673227.593762,0
+OHI.US,D,20070924,000000,6.7265,6.87669,6.71184,6.81324,568156.4565857,0
+OHI.US,D,20070925,000000,6.74328,6.78334,6.46582,6.54268,1611907.4436899,0
+OHI.US,D,20070926,000000,6.57028,6.63057,6.46984,6.53713,1073566.4219135,0
+OHI.US,D,20070927,000000,6.57863,6.63057,6.51633,6.58399,1214835.7604859,0
+OHI.US,D,20070928,000000,6.56684,6.60086,6.49505,6.5079,632115.39002198,0
+OHI.US,D,20071001,000000,6.52486,6.78334,6.51633,6.76829,733051.72308057,0
+OHI.US,D,20071002,000000,6.76829,6.9269,6.76829,6.91617,557433.33415226,0
+OHI.US,D,20071003,000000,6.88531,6.90658,6.79685,6.80912,518770.82771571,0
+OHI.US,D,20071004,000000,6.86873,6.95681,6.78334,6.94866,437400.51507862,0
+OHI.US,D,20071005,000000,6.99888,7.27461,6.97195,7.27461,935167.50367931,0
+OHI.US,D,20071008,000000,7.24988,7.26704,7.17445,7.24462,604191.65716575,0
+OHI.US,D,20071009,000000,7.08063,7.12798,6.96534,7.12798,1314821.5472239,0
+OHI.US,D,20071010,000000,7.12798,7.17005,7.01498,7.08063,813706.25660028,0
+OHI.US,D,20071011,000000,7.09098,7.1412,6.96534,7.07545,922520.33358924,0
+OHI.US,D,20071012,000000,7.06952,7.11533,6.8902,6.94358,1108411.0919208,0
+OHI.US,D,20071015,000000,6.9269,6.95307,6.74529,6.78908,957603.94443888,0
+OHI.US,D,20071016,000000,6.78065,6.78065,6.66459,6.70484,591308.67646266,0
+OHI.US,D,20071017,000000,6.75525,6.75525,6.49505,6.63057,853326.61322599,0
+OHI.US,D,20071018,000000,6.56157,6.64984,6.54604,6.62137,699413.23479299,0
+OHI.US,D,20071019,000000,6.61265,6.62644,6.34535,6.35627,1218653.5969151,0
+OHI.US,D,20071022,000000,6.25756,6.69258,6.25756,6.58399,1114378.3525218,0
+OHI.US,D,20071023,000000,6.67504,7.09999,6.48815,6.83451,694880.6626561,0
+OHI.US,D,20071024,000000,6.79685,6.83451,6.63833,6.80912,730667.53170561,0
+OHI.US,D,20071025,000000,6.86116,6.94866,6.73149,6.83451,748570.35691851,0
+OHI.US,D,20071026,000000,6.91617,6.98278,6.7726,6.96121,570787.93608138,0
+OHI.US,D,20071029,000000,6.90179,6.91875,6.56684,6.64169,577473.06261938,0
+OHI.US,D,20071030,000000,6.60086,6.81745,6.60086,6.76417,1003653.7922035,0
+OHI.US,D,20071031,000000,6.7726,7.17005,6.76829,7.00971,2473097.1931092,0
+OHI.US,D,20071101,000000,6.62137,6.96534,6.62137,6.65971,1325084.5259389,0
+OHI.US,D,20071102,000000,6.78908,6.78908,6.49505,6.58399,992681.29482978,0
+OHI.US,D,20071105,000000,6.46984,6.7726,6.46103,6.74328,1178089.9978373,0
+OHI.US,D,20071106,000000,6.80912,6.81324,6.60086,6.79321,715874.06767319,0
+OHI.US,D,20071107,000000,6.69737,6.7726,6.44944,6.54268,1219371.4628521,0
+OHI.US,D,20071108,000000,6.63057,6.80614,6.52956,6.66459,1330571.8180357,0
+OHI.US,D,20071109,000000,6.56684,6.74529,6.49975,6.6458,812514.6826177,0
+OHI.US,D,20071112,000000,6.6458,6.83097,6.61648,6.63833,785078.22213437,0
+OHI.US,D,20071113,000000,6.71184,6.93495,6.71184,6.91617,512561.49604291,0
+OHI.US,D,20071114,000000,6.94358,6.99888,6.7358,6.78334,635692.1987893,0
+OHI.US,D,20071115,000000,6.6714,6.881,6.63833,6.77701,1134418.080989,0
+OHI.US,D,20071116,000000,6.77701,6.79685,6.53367,6.68338,784360.35619741,0
+OHI.US,D,20071119,000000,6.63057,6.63057,6.38972,6.41359,754530.313651,0
+OHI.US,D,20071120,000000,6.39835,6.49975,6.16077,6.31612,1060928.6425116,0
+OHI.US,D,20071121,000000,6.26532,6.39835,6.13929,6.37506,790564.47082125,0
+OHI.US,D,20071123,000000,6.62644,6.90658,6.55889,6.79685,600619.02203759,0
+OHI.US,D,20071126,000000,6.78065,6.79321,6.27308,6.32733,1026091.2763729,0
+OHI.US,D,20071127,000000,6.32283,6.5745,6.29887,6.57028,619942.97138732,0
+OHI.US,D,20071128,000000,6.6714,6.93495,6.6714,6.90658,885772.48412119,0
+OHI.US,D,20071129,000000,6.90179,6.95681,6.7265,6.74529,729237.01688065,0
+OHI.US,D,20071130,000000,6.89375,6.91617,6.63057,6.77701,1187875.0948678,0
+OHI.US,D,20071203,000000,6.73753,6.76829,6.60086,6.67504,535951.61335247,0
+OHI.US,D,20071204,000000,6.62137,6.62137,6.41359,6.47454,650254.02584789,0
+OHI.US,D,20071205,000000,6.60546,6.65971,6.47943,6.63057,439304.73794921,0
+OHI.US,D,20071206,000000,6.60546,6.89375,6.60086,6.89375,683686.96240642,0
+OHI.US,D,20071207,000000,6.911,6.98652,6.80183,6.95681,646691.82481765,0
+OHI.US,D,20071210,000000,6.98652,7.09999,6.91875,7.04373,613269.32235704,0
+OHI.US,D,20071211,000000,7.07833,7.10804,6.70484,6.73753,979071.0575016,0
+OHI.US,D,20071212,000000,6.91617,6.96534,6.66459,6.76829,681534.40800531,0
+OHI.US,D,20071213,000000,6.7726,6.78908,6.62137,6.74529,718489.896022,0
+OHI.US,D,20071214,000000,6.63057,6.90179,6.63057,6.67504,1028949.1757935,0
+OHI.US,D,20071217,000000,6.57863,6.62137,6.45298,6.45298,584866.66440621,0
+OHI.US,D,20071218,000000,6.54268,6.66459,6.44944,6.63469,899136.47673844,0
+OHI.US,D,20071219,000000,6.60852,6.65481,6.5079,6.63057,797004.3960581,0
+OHI.US,D,20071220,000000,6.68338,6.7265,6.51144,6.62644,729712.81174585,0
+OHI.US,D,20071221,000000,6.76829,7.08063,6.74529,6.79685,1887759.9508868,0
+OHI.US,D,20071224,000000,6.88531,7.06146,6.81745,7.05332,418790.25802668,0
+OHI.US,D,20071226,000000,6.99601,7.08063,6.90658,6.99092,529988.52639061,0
+OHI.US,D,20071227,000000,6.91617,6.9683,6.70484,6.76829,724464.46049157,0
+OHI.US,D,20071228,000000,6.71184,6.881,6.63057,6.66862,1028048.7131429,0
+OHI.US,D,20071231,000000,6.6458,6.74529,6.56157,6.7265,759063.92919768,0
+OHI.US,D,20080102,000000,6.71692,6.76417,6.54268,6.6714,961854.79593191,0
+OHI.US,D,20080103,000000,6.69737,6.77701,6.4571,6.46582,774811.06978009,0
+OHI.US,D,20080104,000000,6.46103,6.46103,6.16804,6.30299,783062.35441603,0
+OHI.US,D,20080107,000000,6.35627,6.60852,6.27308,6.54268,1059851.8436061,0
+OHI.US,D,20080108,000000,6.57863,6.74529,6.45298,6.48279,1392837.2973793,0
+OHI.US,D,20080109,000000,6.40812,6.74529,6.31957,6.74328,1358542.5043325,0
+OHI.US,D,20080110,000000,6.62137,6.93495,6.60546,6.85167,1412616.1733984,0
+OHI.US,D,20080111,000000,6.80912,6.86873,6.59146,6.62137,681835.95343523,0
+OHI.US,D,20080114,000000,6.70484,6.70484,6.48279,6.59673,790698.02727463,0
+OHI.US,D,20080115,000000,6.49505,6.55074,6.35244,6.48279,1423261.0400974,0
+OHI.US,D,20080116,000000,6.47943,6.89375,6.46582,6.70484,1073379.6515608,0
+OHI.US,D,20080117,000000,6.70159,6.80183,6.46103,6.5882,1265410.8765188,0
+OHI.US,D,20080118,000000,6.56157,6.76829,6.44598,6.58399,1463844.4639613,0
+OHI.US,D,20080122,000000,6.33203,6.99888,6.23791,6.78908,1437295.945211,0
+OHI.US,D,20080123,000000,6.62137,7.31352,6.60546,7.29579,1321100.7873527,0
+OHI.US,D,20080124,000000,7.34428,7.41214,6.95681,7.15501,1088881.5908421,0
+OHI.US,D,20080125,000000,7.26704,7.30902,6.93495,7.05332,857957.26588334,0
+OHI.US,D,20080128,000000,7.02802,7.33049,6.9683,7.28438,866469.4029673,0
+OHI.US,D,20080129,000000,7.29579,7.29579,6.9683,6.99092,1085678.3227803,0
+OHI.US,D,20080130,000000,6.9225,7.18816,6.79685,6.86116,1108446.5678538,0
+OHI.US,D,20080131,000000,6.66459,7.02514,6.57863,6.85167,2306290.3998751,0
+OHI.US,D,20080201,000000,6.95681,7.05332,6.62644,6.82234,1179223.1408716,0
+OHI.US,D,20080204,000000,6.78908,6.8718,6.68338,6.8718,2384232.0679355,0
+OHI.US,D,20080205,000000,6.74328,6.80183,6.62644,6.70484,1907561.7819213,0
+OHI.US,D,20080206,000000,6.7726,6.8647,6.63833,6.72229,1216881.8870882,0
+OHI.US,D,20080207,000000,6.70484,7.06952,6.70484,7.05629,1537212.8669028,0
+OHI.US,D,20080208,000000,7.04891,7.18816,6.9225,6.97635,1381170.9324938,0
+OHI.US,D,20080211,000000,6.96121,6.96121,6.7726,6.81745,992236.80225834,0
+OHI.US,D,20080212,000000,6.93495,7.02514,6.80912,6.9225,641568.68273843,0
+OHI.US,D,20080213,000000,6.98278,7.13248,6.96534,7.13248,714287.04137941,0
+OHI.US,D,20080214,000000,7.14484,7.14484,6.84612,6.85685,1017516.5347014,0
+OHI.US,D,20080215,000000,6.79321,6.83451,6.69258,6.81324,1480842.6528844,0
+OHI.US,D,20080219,000000,6.89375,6.98278,6.78908,6.85167,1340011.5464248,0
+OHI.US,D,20080220,000000,6.80912,7.00971,6.76072,7.00616,823985.92987207,0
+OHI.US,D,20080221,000000,7.04373,7.09999,6.74529,6.79321,880530.39332567,0
+OHI.US,D,20080222,000000,6.81745,6.95681,6.73753,6.9269,1057424.8724297,0
+OHI.US,D,20080225,000000,6.91617,7.11082,6.84237,7.11082,928685.84205078,0
+OHI.US,D,20080226,000000,6.98652,7.24988,6.98652,7.17005,1426737.6815247,0
+OHI.US,D,20080227,000000,7.09549,7.22487,7.06952,7.14935,910828.92686874,0
+OHI.US,D,20080228,000000,7.10421,7.18442,7.05332,7.13248,827331.10166555,0
+OHI.US,D,20080229,000000,7.02514,7.16008,6.99601,7.10804,900582.64271029,0
+OHI.US,D,20080303,000000,7.09549,7.19861,6.96121,7.16554,851960.78980812,0
+OHI.US,D,20080304,000000,7.07833,7.10421,6.86873,6.88531,1314582.6063814,0
+OHI.US,D,20080305,000000,6.91617,6.99601,6.83959,6.88531,742551.96923766,0
+OHI.US,D,20080306,000000,6.8718,6.911,6.55074,6.55074,1043743.6832357,0
+OHI.US,D,20080307,000000,6.51633,6.72229,6.49102,6.61648,1043927.3233591,0
+OHI.US,D,20080310,000000,6.63469,6.69258,6.53713,6.54604,673373.90002129,0
+OHI.US,D,20080311,000000,6.74328,7.12414,6.7265,7.12414,832743.26825719,0
+OHI.US,D,20080312,000000,7.10804,7.20474,6.91875,6.93917,911304.72173393,0
+OHI.US,D,20080313,000000,6.8718,7.24988,6.74328,7.16008,1608018.6553948,0
+OHI.US,D,20080314,000000,7.11993,7.20474,6.81324,6.93064,941496.82747821,0
+OHI.US,D,20080317,000000,6.7265,7.04373,6.68768,6.9269,1054485.5870454,0
+OHI.US,D,20080318,000000,7.10421,7.31352,7.04373,7.27854,1030781.4033884,0
+OHI.US,D,20080319,000000,7.31659,7.48852,7.27461,7.29579,1341731.0857621,0
+OHI.US,D,20080320,000000,7.29579,7.66861,7.29579,7.58466,3271909.818337,0
+OHI.US,D,20080324,000000,7.63698,7.93609,7.61321,7.78965,1799468.7010986,0
+OHI.US,D,20080325,000000,7.85253,8.04564,7.27461,7.46035,2434906.3078987,0
+OHI.US,D,20080326,000000,7.40994,7.58168,7.30432,7.45029,1457518.2703917,0
+OHI.US,D,20080327,000000,7.49236,7.64494,7.39738,7.40524,1070393.4127358,0
+OHI.US,D,20080328,000000,7.41674,7.54296,7.34726,7.37639,760018.64915745,0
+OHI.US,D,20080331,000000,7.35723,7.54766,7.27145,7.27461,1449138.6463514,0
+OHI.US,D,20080401,000000,7.40994,7.46428,7.23857,7.40524,1499026.1553313,0
+OHI.US,D,20080402,000000,7.25439,7.25439,6.7726,7.00616,2821253.8252596,0
+OHI.US,D,20080403,000000,6.91617,7.02514,6.74529,6.96534,2621283.2951934,0
+OHI.US,D,20080404,000000,7.03923,7.07833,6.86116,6.8902,1635014.7969458,0
+OHI.US,D,20080407,000000,6.93495,6.95681,6.82742,6.90179,1418862.0244139,0
+OHI.US,D,20080408,000000,6.83451,6.93917,6.80183,6.88531,1484956.8176947,0
+OHI.US,D,20080409,000000,6.911,6.911,6.79321,6.80912,1593278.4052617,0
+OHI.US,D,20080410,000000,6.82742,6.89375,6.73149,6.881,1228417.8257496,0
+OHI.US,D,20080411,000000,6.82742,6.89375,6.79321,6.83451,981174.57164248,0
+OHI.US,D,20080414,000000,6.78908,6.85685,6.69258,6.69258,1014003.3739314,0
+OHI.US,D,20080415,000000,6.71184,6.78334,6.71184,6.76417,766638.04087855,0
+OHI.US,D,20080416,000000,6.81745,7.16554,6.81324,7.16008,1070713.7395419,0
+OHI.US,D,20080417,000000,7.1412,7.24462,7.10804,7.18816,589019.43537879,0
+OHI.US,D,20080418,000000,7.27854,7.45489,7.17005,7.21212,1058435.9365183,0
+OHI.US,D,20080421,000000,7.13248,7.22947,7.13248,7.19353,421828.66734129,0
+OHI.US,D,20080422,000000,7.12414,7.20474,7.08063,7.20474,733551.51637099,0
+OHI.US,D,20080423,000000,7.29205,7.73139,7.26254,7.46035,1740246.8481185,0
+OHI.US,D,20080424,000000,7.49236,7.49236,7.29205,7.38866,1137179.9867086,0
+OHI.US,D,20080425,000000,7.47443,7.66458,7.45029,7.64791,996609.73269705,0
+OHI.US,D,20080428,000000,7.60545,7.60545,7.40994,7.54296,1049888.3235013,0
+OHI.US,D,20080429,000000,7.54296,7.54296,7.31352,7.3716,1348753.233663,0
+OHI.US,D,20080430,000000,7.40994,7.60219,7.30902,7.33423,844099.74043443,0
+OHI.US,D,20080501,000000,7.26704,7.61781,7.20858,7.54296,939961.97167402,0
+OHI.US,D,20080502,000000,7.60219,7.61321,7.42153,7.43869,1081814.5763201,0
+OHI.US,D,20080505,000000,7.47443,7.55945,7.30432,7.51441,782961.1436662,0
+OHI.US,D,20080506,000000,7.51441,7.58466,7.46035,7.5397,1084375.1039499,0
+OHI.US,D,20080507,000000,7.5397,7.5397,7.31659,7.36719,1043543.3485555,0
+OHI.US,D,20080508,000000,7.38262,7.51441,7.33049,7.47443,613194.196852,0
+OHI.US,D,20080509,000000,7.3716,7.53012,7.33882,7.46821,921578.13454697,0
+OHI.US,D,20080512,000000,7.50252,7.65586,7.45029,7.6227,742260.85790566,0
+OHI.US,D,20080513,000000,7.61781,7.68116,7.54766,7.68116,1182449.3639488,0
+OHI.US,D,20080514,000000,7.66861,7.75257,7.59501,7.60219,938446.9406559,0
+OHI.US,D,20080515,000000,7.5397,7.60545,7.46821,7.58168,838208.64874822,0
+OHI.US,D,20080516,000000,7.62749,7.64791,7.44558,7.60545,1340473.7769626,0
+OHI.US,D,20080519,000000,7.66065,7.66065,7.41674,7.56817,839440.91571269,0
+OHI.US,D,20080520,000000,7.47443,7.60545,7.44262,7.50635,1629932.3478484,0
+OHI.US,D,20080521,000000,7.56338,7.6227,7.46428,7.51441,1902372.9050251,0
+OHI.US,D,20080522,000000,7.51441,7.5904,7.4776,7.53012,1359166.4633882,0
+OHI.US,D,20080523,000000,7.52476,7.56817,7.46035,7.54296,1223815.3451567,0
+OHI.US,D,20080527,000000,7.51986,7.61321,7.46821,7.54766,683892.51413547,0
+OHI.US,D,20080528,000000,7.55245,7.55945,7.42153,7.46821,612770.57247641,0
+OHI.US,D,20080529,000000,7.44262,7.55715,7.43869,7.4776,751859.18458322,0
+OHI.US,D,20080530,000000,7.46035,7.51057,7.38262,7.46821,1114747.7195882,0
+OHI.US,D,20080602,000000,7.47587,7.53577,7.38866,7.51986,914722.93221286,0
+OHI.US,D,20080603,000000,7.56338,7.70714,7.53012,7.70215,1057846.4099857,0
+OHI.US,D,20080604,000000,7.68116,7.95517,7.68116,7.92699,1325202.4312455,0
+OHI.US,D,20080605,000000,7.899,8.05839,7.899,7.96264,1050272.2983049,0
+OHI.US,D,20080606,000000,7.88568,7.94683,7.74356,7.77345,1937558.7700344,0
+OHI.US,D,20080609,000000,7.7955,7.86096,7.58168,7.59501,687735.39239978,0
+OHI.US,D,20080610,000000,7.54296,7.82378,7.51785,7.73139,813362.97477868,0
+OHI.US,D,20080611,000000,7.6851,7.73139,7.54296,7.54296,746194.51282189,0
+OHI.US,D,20080612,000000,7.61781,7.69497,7.51785,7.56338,1756242.3202314,0
+OHI.US,D,20080613,000000,7.5904,7.64494,7.48852,7.61781,842699.48449342,0
+OHI.US,D,20080616,000000,7.63698,7.69497,7.55715,7.64791,1015795.9519542,0
+OHI.US,D,20080617,000000,7.64791,7.64791,7.46821,7.4776,764750.51256463,0
+OHI.US,D,20080618,000000,7.44558,7.51986,7.37639,7.49236,711903.89341424,0
+OHI.US,D,20080619,000000,7.48852,7.60842,7.43399,7.60842,672327.35999981,0
+OHI.US,D,20080620,000000,7.34946,7.60219,7.23992,7.51441,1119786.3454743,0
+OHI.US,D,20080623,000000,7.54766,7.56338,7.30049,7.30049,602124.66236759,0
+OHI.US,D,20080624,000000,7.27854,7.38262,7.11082,7.24462,712735.49101855,0
+OHI.US,D,20080625,000000,7.27854,7.52476,7.27854,7.45029,868040.77811421,0
+OHI.US,D,20080626,000000,7.34726,7.43869,7.23321,7.23992,928638.88861014,0
+OHI.US,D,20080627,000000,7.25439,7.29205,6.99888,7.04891,3825827.9048997,0
+OHI.US,D,20080630,000000,7.06952,7.07545,6.95681,6.97635,1246807.9233355,0
+OHI.US,D,20080701,000000,6.94358,7.03923,6.70484,6.98652,1858200.1514765,0
+OHI.US,D,20080702,000000,6.97635,7.02514,6.78065,6.80614,1282168.03778,0
+OHI.US,D,20080703,000000,6.81324,6.97195,6.78908,6.79321,946561.53860907,0
+OHI.US,D,20080707,000000,6.81745,6.85167,6.55074,6.66459,1594833.085852,0
+OHI.US,D,20080708,000000,6.66459,7.09549,6.60546,7.09549,1568534.9854518,0
+OHI.US,D,20080709,000000,7.06578,7.06578,6.61648,6.63057,1416320.2781604,0
+OHI.US,D,20080710,000000,6.63469,6.93064,6.5745,6.8647,1379729.9835709,0
+OHI.US,D,20080711,000000,6.78908,7.11993,6.74529,6.96534,1295770.9712396,0
+OHI.US,D,20080714,000000,7.00971,7.07545,6.70484,6.76417,1432993.9666381,0
+OHI.US,D,20080715,000000,6.67973,7.00971,6.61648,6.76829,1349418.9291104,0
+OHI.US,D,20080716,000000,6.76829,7.22947,6.68768,7.22104,1210046.5095401,0
+OHI.US,D,20080717,000000,7.24988,7.44558,7.19353,7.39738,1312681.5137403,0
+OHI.US,D,20080718,000000,7.4268,7.43399,7.28438,7.37639,893574.05913675,0
+OHI.US,D,20080721,000000,7.36719,7.53012,7.30049,7.49792,671601.14678451,0
+OHI.US,D,20080722,000000,7.4822,7.66458,7.39968,7.65586,978355.27838422,0
+OHI.US,D,20080723,000000,7.65586,7.86594,7.58168,7.75812,904049.89344945,0
+OHI.US,D,20080724,000000,7.80748,7.80748,7.38099,7.38262,1144265.7826068,0
+OHI.US,D,20080725,000000,7.38262,7.5397,7.35339,7.46428,1132749.6687314,0
+OHI.US,D,20080728,000000,7.45489,7.57143,7.27145,7.34428,954792.99845896,0
+OHI.US,D,20080729,000000,7.26704,7.31352,7.06952,7.22947,1671765.7766433,0
+OHI.US,D,20080730,000000,7.33049,7.34946,7.02802,7.23992,1295417.2553201,0
+OHI.US,D,20080731,000000,7.17005,7.26254,7.05332,7.23857,1201682.5366466,0
+OHI.US,D,20080801,000000,7.29205,7.33049,7.09999,7.29579,867492.98797335,0
+OHI.US,D,20080804,000000,7.30902,7.36719,7.06578,7.23992,903151.51761845,0
+OHI.US,D,20080805,000000,7.30902,7.71039,7.29579,7.60842,1085438.3385281,0
+OHI.US,D,20080806,000000,7.51785,7.55945,7.40524,7.47587,852793.43082222,0
+OHI.US,D,20080807,000000,7.35339,7.45029,7.09549,7.21663,990015.38281096,0
+OHI.US,D,20080808,000000,7.17829,7.65586,7.17005,7.56338,532167.16603651,0
+OHI.US,D,20080811,000000,7.58466,8.01785,7.55245,7.90312,1334659.8976011,0
+OHI.US,D,20080812,000000,7.85665,7.89067,7.68988,7.81639,632943.85739691,0
+OHI.US,D,20080813,000000,7.72256,7.81639,7.58466,7.81237,1003888.5594067,0
+OHI.US,D,20080814,000000,7.73541,7.86096,7.68988,7.74844,885281.03810911,0
+OHI.US,D,20080815,000000,7.81639,7.89067,7.53012,7.65193,826031.01306459,0
+OHI.US,D,20080818,000000,7.65586,7.73139,7.46821,7.57143,488530.72512101,0
+OHI.US,D,20080819,000000,7.4776,7.5397,7.24988,7.30902,1207096.7900578,0
+OHI.US,D,20080820,000000,7.36346,7.38262,7.10421,7.26704,1252110.531899,0
+OHI.US,D,20080821,000000,7.13689,7.24462,7.09999,7.12414,954999.5935978,0
+OHI.US,D,20080822,000000,7.23857,7.44558,7.19018,7.39968,984216.11118645,0
+OHI.US,D,20080825,000000,7.33423,7.36719,7.25439,7.26704,1178287.2022881,0
+OHI.US,D,20080826,000000,7.26704,7.3716,7.25439,7.35723,1234320.3949435,0
+OHI.US,D,20080827,000000,7.31956,7.42153,7.27854,7.35339,719618.86541704,0
+OHI.US,D,20080828,000000,7.38866,7.51986,7.30902,7.51057,953392.74251797,0
+OHI.US,D,20080829,000000,7.43064,7.53012,7.38262,7.47587,1888216.9643757,0
+OHI.US,D,20080902,000000,7.54766,7.71681,7.33049,7.47443,844121.65204006,0
+OHI.US,D,20080903,000000,7.43399,7.60842,7.39153,7.5397,1464911.8721786,0
+OHI.US,D,20080904,000000,7.40524,7.49792,7.33049,7.39738,1604742.3486476,0
+OHI.US,D,20080905,000000,7.33049,7.46035,7.28438,7.40524,1255061.294791,0
+OHI.US,D,20080908,000000,7.50635,7.76943,7.46035,7.57143,1311524.3722807,0
+OHI.US,D,20080909,000000,7.43399,7.68988,7.38099,7.38099,740295.07385734,0
+OHI.US,D,20080910,000000,7.45029,7.57143,7.27854,7.50252,1025397.4088611,0
+OHI.US,D,20080911,000000,7.31956,7.57143,7.21663,7.50635,1339907.2054456,0
+OHI.US,D,20080912,000000,7.38262,7.55715,7.38262,7.4776,809364.62845534,0
+OHI.US,D,20080915,000000,7.13689,7.50252,7.13689,7.22104,1114816.5846345,0
+OHI.US,D,20080916,000000,6.88531,7.44262,6.88531,7.44262,4275536.481886,0
+OHI.US,D,20080917,000000,7.29205,7.44558,6.98652,7.34428,3928936.6171455,0
+OHI.US,D,20080918,000000,7.44262,7.64791,7.34428,7.55245,3164835.1054715,0
+OHI.US,D,20080919,000000,7.71681,8.00797,7.61321,7.94194,4087085.1959246,0
+OHI.US,D,20080922,000000,7.85253,7.87419,7.52476,7.57143,1728493.8802202,0
+OHI.US,D,20080923,000000,7.51785,7.75812,7.42153,7.62749,1756815.1522073,0
+OHI.US,D,20080924,000000,7.53012,7.75812,7.4776,7.58466,946738.91827373,0
+OHI.US,D,20080925,000000,7.62749,7.82378,7.57613,7.75257,952081.17640929,0
+OHI.US,D,20080926,000000,7.56338,8.05839,7.55715,8.05839,1199820.0501677,0
+OHI.US,D,20080929,000000,8.02465,8.02465,7.64791,7.76138,1409224.0481642,0
+OHI.US,D,20080930,000000,8.23982,8.23982,7.78649,8.23982,2344133.829625,0
+OHI.US,D,20081001,000000,8.13362,8.17081,7.87016,8.00797,886074.02955111,0
+OHI.US,D,20081002,000000,7.94683,7.9798,7.62749,7.63698,1434955.5770473,0
+OHI.US,D,20081003,000000,7.82378,7.96264,7.43869,7.43869,1639465.983119,0
+OHI.US,D,20081006,000000,7.27854,8.10995,7.02514,7.27854,2914053.6487593,0
+OHI.US,D,20081007,000000,7.28668,7.38866,6.90179,6.90658,1899238.5020096,0
+OHI.US,D,20081008,000000,6.78908,7.22947,6.70484,6.881,2384077.6432862,0
+OHI.US,D,20081009,000000,6.93064,7.09549,6.42403,6.52486,3533642.9042271,0
+OHI.US,D,20081010,000000,6.19086,8.27853,5.69997,7.12414,4074820.9572282,0
+OHI.US,D,20081013,000000,7.48852,7.51441,6.91617,7.51441,2189489.0209276,0
+OHI.US,D,20081014,000000,7.65586,7.70714,6.56157,7.02514,2642237.0506384,0
+OHI.US,D,20081015,000000,6.77701,6.78908,5.96285,6.05965,3414516.8082628,0
+OHI.US,D,20081016,000000,6.14802,6.49505,5.65751,6.47454,2717418.8997985,0
+OHI.US,D,20081017,000000,6.28612,6.91617,6.12712,6.46984,2007570.5236746,0
+OHI.US,D,20081020,000000,6.57028,6.74529,6.28612,6.74328,1638265.0184482,0
+OHI.US,D,20081021,000000,6.64984,6.78908,6.57863,6.59673,1265751.0281111,0
+OHI.US,D,20081022,000000,6.40812,6.61265,6.18233,6.36126,1262846.1752498,0
+OHI.US,D,20081023,000000,6.29887,6.43276,5.66987,6.23168,1802512.3274622,0
+OHI.US,D,20081024,000000,5.86721,6.01796,5.54393,5.59464,2295413.8962024,0
+OHI.US,D,20081027,000000,5.50417,5.77855,5.01644,5.08371,3306732.5767386,0
+OHI.US,D,20081028,000000,5.22517,5.75402,4.83175,5.73782,3846184.8299436,0
+OHI.US,D,20081029,000000,5.77855,5.95058,5.55266,5.66153,2162982.2385691,0
+OHI.US,D,20081030,000000,5.86289,5.92059,5.60231,5.91637,1358416.2517477,0
+OHI.US,D,20081031,000000,5.86721,6.33538,5.75402,6.31612,1630490.5720873,0
+OHI.US,D,20081103,000000,6.29092,6.43276,6.18233,6.27692,992826.32879088,0
+OHI.US,D,20081104,000000,6.35014,6.45298,6.20964,6.38972,738975.16047034,0
+OHI.US,D,20081105,000000,6.36509,6.46582,5.86721,5.91637,2437420.9254976,0
+OHI.US,D,20081106,000000,5.92567,5.9917,5.72077,5.85436,1340639.6791196,0
+OHI.US,D,20081107,000000,5.91302,6.17264,5.72507,6.14303,1415847.6135246,0
+OHI.US,D,20081110,000000,6.23494,6.38321,5.84247,5.85436,1497240.8811771,0
+OHI.US,D,20081111,000000,5.74501,6.22335,5.60231,5.88302,1453496.9690529,0
+OHI.US,D,20081112,000000,5.76638,5.98049,5.55266,5.56061,1398112.7772881,0
+OHI.US,D,20081113,000000,5.63211,6.19785,5.40986,6.03837,2362920.4229318,0
+OHI.US,D,20081114,000000,5.94349,6.077,5.50417,5.53129,1587124.3743079,0
+OHI.US,D,20081117,000000,5.47724,5.70409,5.34747,5.36788,1609356.3067482,0
+OHI.US,D,20081118,000000,5.39031,5.49957,5.02823,5.39759,1397558.7266886,0
+OHI.US,D,20081119,000000,5.3722,5.39338,4.83175,4.91964,1877182.9058242,0
+OHI.US,D,20081120,000000,4.83578,5.22517,4.55526,4.6141,2244576.8843115,0
+OHI.US,D,20081121,000000,4.70649,4.85696,3.89741,4.49229,3720875.4875513,0
+OHI.US,D,20081124,000000,4.68503,5.01644,4.36655,4.91562,2473609.5073171,0
+OHI.US,D,20081125,000000,5.00791,5.20533,4.74397,5.20533,2446158.4390967,0
+OHI.US,D,20081126,000000,5.06627,5.56061,4.97858,5.51873,1472139.5718085,0
+OHI.US,D,20081128,000000,5.52717,5.55266,5.33452,5.54854,471884.16529781,0
+OHI.US,D,20081201,000000,5.39031,5.39031,4.66432,4.84,1732700.908502,0
+OHI.US,D,20081202,000000,4.97858,5.33022,4.84,5.28028,1911216.846423,0
+OHI.US,D,20081203,000000,5.20112,5.56061,4.96162,5.53637,1754334.9671314,0
+OHI.US,D,20081204,000000,5.47282,5.69997,5.25076,5.38551,1524243.2831868,0
+OHI.US,D,20081205,000000,5.28785,5.66565,5.15042,5.65348,1909633.9937684,0
+OHI.US,D,20081208,000000,5.86721,6.16077,5.70773,6.12319,1446592.7264586,0
+OHI.US,D,20081209,000000,5.95058,6.25756,5.67409,5.80021,1103761.6578872,0
+OHI.US,D,20081210,000000,5.77855,6.25756,5.77855,6.24309,977813.74870212,0
+OHI.US,D,20081211,000000,6.15703,6.17715,5.3605,5.47724,1112483.5203394,0
+OHI.US,D,20081212,000000,5.39338,5.87046,5.33452,5.82187,1732741.601484,0
+OHI.US,D,20081215,000000,5.83252,5.87967,5.45212,5.64879,1841315.6942207,0
+OHI.US,D,20081216,000000,5.76235,6.23791,5.76235,6.19478,2479716.5848303,0
+OHI.US,D,20081217,000000,6.08878,6.59146,5.91637,6.33203,1666498.6440127,0
+OHI.US,D,20081218,000000,6.33203,6.42403,5.85436,5.92567,1658939.1400689,0
+OHI.US,D,20081219,000000,6.03416,6.31957,5.75824,5.85867,9820585.4841834,0
+OHI.US,D,20081222,000000,5.85867,6.12712,5.3722,5.66153,3697118.0899949,0
+OHI.US,D,20081223,000000,5.57854,5.80021,5.49957,5.69997,2114220.5687548,0
+OHI.US,D,20081224,000000,6.03837,6.56684,5.92567,6.19478,3994026.6067963,0
+OHI.US,D,20081226,000000,6.38551,6.38551,5.96726,6.0678,2221039.6462213,0
+OHI.US,D,20081229,000000,6.06301,6.19478,5.99678,6.11879,4178240.605592,0
+OHI.US,D,20081230,000000,6.18233,6.25756,6.08083,6.10556,4728328.3348078,0
+OHI.US,D,20081231,000000,6.13096,6.99888,6.13096,6.69258,30891160.046094,0
+OHI.US,D,20090102,000000,6.57863,6.66862,6.20179,6.25296,3841370.5371628,0
+OHI.US,D,20090105,000000,6.24309,6.57863,6.12319,6.17715,3426243.6909162,0
+OHI.US,D,20090106,000000,6.19478,6.49102,6.18683,6.29513,4580487.6013649,0
+OHI.US,D,20090107,000000,6.23168,6.23168,5.89615,6.00972,3792719.4687865,0
+OHI.US,D,20090108,000000,6.03416,6.08083,5.71578,5.87046,3748051.0955866,0
+OHI.US,D,20090109,000000,5.86289,5.86289,5.5403,5.56061,3295506.5307854,0
+OHI.US,D,20090112,000000,5.56962,5.62013,5.36385,5.4481,2957643.1362342,0
+OHI.US,D,20090113,000000,5.45212,5.80913,5.38178,5.78335,3106095.3078153,0
+OHI.US,D,20090114,000000,5.7912,5.7912,5.5147,5.5746,3976904.2521079,0
+OHI.US,D,20090115,000000,5.57854,5.93927,5.31862,5.81766,3272644.3788307,0
+OHI.US,D,20090116,000000,5.85436,6.37919,5.71578,6.18233,3823329.9818574,0
+OHI.US,D,20090120,000000,6.05965,6.17264,5.6161,5.67831,6042633.3941846,0
+OHI.US,D,20090121,000000,5.78708,6.23791,5.46861,6.18683,4760703.2538372,0
+OHI.US,D,20090122,000000,6.10556,6.23791,5.81766,5.93448,4319830.2709705,0
+OHI.US,D,20090123,000000,5.80021,6.16077,5.65348,6.16077,2780151.826729,0
+OHI.US,D,20090126,000000,6.13929,6.39432,6.03837,6.22335,1756177.6288243,0
+OHI.US,D,20090127,000000,6.23168,6.46103,6.20964,6.37919,2777633.0354909,0
+OHI.US,D,20090128,000000,6.5079,6.76829,6.22335,6.7265,4035326.8531873,0
+OHI.US,D,20090129,000000,6.63057,6.76417,6.34535,6.40812,4336781.5064529,0
+OHI.US,D,20090130,000000,6.37506,6.55409,6.05591,6.13096,3146435.6171975,0
+OHI.US,D,20090202,000000,6.04758,6.62644,5.98413,6.59673,2690491.6232937,0
+OHI.US,D,20090203,000000,6.59146,6.73753,6.38972,6.61648,2149567.118872,0
+OHI.US,D,20090204,000000,6.5745,6.74529,6.38551,6.39835,2194402.4376387,0
+OHI.US,D,20090205,000000,6.35627,6.55409,6.18233,6.34065,2745360.3706211,0
+OHI.US,D,20090206,000000,6.34065,6.80183,6.21932,6.78334,2728060.6362681,0
+OHI.US,D,20090209,000000,6.79321,6.881,6.60546,6.87669,1676745.971581,0
+OHI.US,D,20090210,000000,6.7726,6.80912,6.14802,6.17715,3747705.7269454,0
+OHI.US,D,20090211,000000,6.22785,6.28612,5.95931,6.25296,3562175.9884019,0
+OHI.US,D,20090212,000000,6.077,6.24864,5.75402,6.18233,3555466.8634387,0
+OHI.US,D,20090213,000000,6.16479,6.25756,5.90113,5.94666,3869044.8950787,0
+OHI.US,D,20090217,000000,5.81276,5.86721,5.56061,5.59464,3744541.065046,0
+OHI.US,D,20090218,000000,5.65348,5.82571,5.46123,5.73284,3394797.4066018,0
+OHI.US,D,20090219,000000,5.72853,5.82187,5.52363,5.5908,2944034.9857255,0
+OHI.US,D,20090220,000000,5.4481,6.05965,5.4481,6.02918,4551853.3064402,0
+OHI.US,D,20090223,000000,6.14802,6.14802,5.5403,5.56512,3811403.8079337,0
+OHI.US,D,20090224,000000,5.66565,5.94349,5.50685,5.93008,6209610.2632147,0
+OHI.US,D,20090225,000000,5.90113,6.15194,5.64879,5.88302,5670091.231783,0
+OHI.US,D,20090226,000000,5.95432,6.02199,5.49439,5.56512,3556467.4934293,0
+OHI.US,D,20090227,000000,5.42701,5.80913,5.42701,5.50417,3667689.7602184,0
+OHI.US,D,20090302,000000,5.48117,5.48979,5.02823,5.06627,4784924.9687511,0
+OHI.US,D,20090303,000000,5.22096,5.3605,4.8238,5.04136,5327095.3044645,0
+OHI.US,D,20090304,000000,5.1165,5.34747,4.92845,5.234,3066020.0245203,0
+OHI.US,D,20090305,000000,5.07892,5.21722,4.90335,4.9574,4014494.1332782,0
+OHI.US,D,20090306,000000,5.02487,5.0496,4.67285,4.98289,4145079.9989892,0
+OHI.US,D,20090309,000000,4.90335,5.11228,4.84853,5.06627,3101646.2084618,0
+OHI.US,D,20090310,000000,5.15426,5.66987,5.07462,5.65751,6080546.7323904,0
+OHI.US,D,20090311,000000,5.66565,5.72507,5.41839,5.51011,4689012.6538414,0
+OHI.US,D,20090312,000000,5.5746,6.04393,5.40535,5.96726,5651012.4837344,0
+OHI.US,D,20090313,000000,5.96726,6.00972,5.5978,5.8373,3307245.9343564,0
+OHI.US,D,20090316,000000,5.9917,5.9917,5.38178,5.38551,5136945.3473616,0
+OHI.US,D,20090317,000000,5.36385,5.72853,5.26783,5.72077,5462671.7992111,0
+OHI.US,D,20090318,000000,5.72853,6.04758,5.48979,6.03416,5538968.0100292,0
+OHI.US,D,20090319,000000,6.03837,6.23168,5.65751,5.68367,4185522.5625311,0
+OHI.US,D,20090320,000000,5.70409,5.75402,5.39031,5.39338,4241784.2619311,0
+OHI.US,D,20090323,000000,5.58265,6.23494,5.53637,6.22785,6825158.3925577,0
+OHI.US,D,20090324,000000,6.12712,6.25296,5.69508,5.77855,5402624.6090854,0
+OHI.US,D,20090325,000000,5.8281,5.96285,5.41398,5.84247,5536641.2061927,0
+OHI.US,D,20090326,000000,5.83252,5.96726,5.62013,5.90593,5113262.0319004,0
+OHI.US,D,20090327,000000,5.74127,5.8373,5.58591,5.5978,3567422.2528366,0
+OHI.US,D,20090330,000000,5.46477,5.58591,5.34747,5.48567,6006900.7824442,0
+OHI.US,D,20090331,000000,5.56512,6.05965,5.48979,5.90113,7883043.4087057,0
+OHI.US,D,20090401,000000,5.75824,6.02544,5.74501,5.90899,5225789.6043394,0
+OHI.US,D,20090402,000000,6.06301,6.29887,5.87478,6.25296,6751797.2934848,0
+OHI.US,D,20090403,000000,6.14802,6.57028,5.98049,6.52956,5889330.41048,0
+OHI.US,D,20090406,000000,6.43592,6.53713,6.19086,6.42403,4740840.9050347,0
+OHI.US,D,20090407,000000,6.30299,6.30299,5.8281,5.84247,4824534.8912788,0
+OHI.US,D,20090408,000000,5.90593,6.04393,5.72507,5.91637,4335623.3215837,0
+OHI.US,D,20090409,000000,6.00608,6.55889,5.9917,6.52956,6046043.2573852,0
+OHI.US,D,20090413,000000,6.46582,6.52956,6.22335,6.36126,5486428.1533576,0
+OHI.US,D,20090414,000000,6.28612,6.28612,5.7912,5.82187,6510001.6819022,0
+OHI.US,D,20090415,000000,5.81276,6.17715,5.73782,6.12319,5933086.8435216,0
+OHI.US,D,20090416,000000,6.12712,6.4571,5.888,6.24309,5513124.8362983,0
+OHI.US,D,20090417,000000,6.25296,6.38972,5.94349,6.21539,4805931.9380955,0
+OHI.US,D,20090420,000000,6.11428,6.11428,5.7912,5.8373,7408303.430807,0
+OHI.US,D,20090421,000000,5.77855,6.49505,5.68367,6.44944,9978498.2523495,0
+OHI.US,D,20090422,000000,6.36509,6.69258,6.21539,6.38321,8867632.0171879,0
+OHI.US,D,20090423,000000,6.39835,6.64169,6.19086,6.49975,4435372.2542989,0
+OHI.US,D,20090424,000000,6.46984,6.911,6.42403,6.76072,5523238.6074132,0
+OHI.US,D,20090427,000000,6.59673,6.76072,6.38321,6.55409,5259899.7138531,0
+OHI.US,D,20090428,000000,6.40391,6.73149,6.31612,6.45298,3611121.2983397,0
+OHI.US,D,20090429,000000,6.49505,6.79321,6.41675,6.73753,3687777.485536,0
+OHI.US,D,20090430,000000,6.75525,6.83451,6.52073,6.5882,3254347.1447163,0
+OHI.US,D,20090501,000000,6.53367,6.62137,6.31957,6.38551,2991709.4225365,0
+OHI.US,D,20090504,000000,6.56684,6.98652,6.42403,6.95307,4387383.7511405,0
+OHI.US,D,20090505,000000,6.84237,6.86116,6.60546,6.69737,2807217.8767361,0
+OHI.US,D,20090506,000000,6.78065,7.00971,6.61265,6.99601,4098014.9134968,0
+OHI.US,D,20090507,000000,7.03261,7.03261,6.39835,6.49102,3930103.149293,0
+OHI.US,D,20090508,000000,6.38321,6.78908,6.31152,6.78065,4469431.2367327,0
+OHI.US,D,20090511,000000,6.60852,6.67504,6.43276,6.44944,4172671.9275315,0
+OHI.US,D,20090512,000000,6.55074,6.60546,6.24309,6.44598,2964056.9762262,0
+OHI.US,D,20090513,000000,6.32733,6.32733,6.03837,6.08572,3928241.7062239,0
+OHI.US,D,20090514,000000,6.13929,6.29092,5.98413,6.22785,3298178.7032629,0
+OHI.US,D,20090515,000000,6.20179,6.20179,5.81276,5.92567,3882843.9895793,0
+OHI.US,D,20090518,000000,6.05965,6.37919,5.98049,6.33538,4722144.0449701,0
+OHI.US,D,20090519,000000,6.17264,6.38321,6.11428,6.20964,2554106.4859582,0
+OHI.US,D,20090520,000000,6.36978,6.38551,6.09617,6.13096,3342602.9185715,0
+OHI.US,D,20090521,000000,5.98413,6.26532,5.98413,6.24864,2581025.4151847,0
+OHI.US,D,20090522,000000,6.27692,6.31957,6.13929,6.15194,2411750.9577923,0
+OHI.US,D,20090526,000000,6.11879,6.59673,6.077,6.56684,4243964.9883965,0
+OHI.US,D,20090527,000000,6.52073,6.58399,6.24864,6.27692,3819109.3892483,0
+OHI.US,D,20090528,000000,6.42001,6.49102,6.19785,6.46103,2562945.2103072,0
+OHI.US,D,20090529,000000,6.48815,6.70484,6.38551,6.69258,2985967.5384506,0
+OHI.US,D,20090601,000000,6.76829,7.14484,6.74529,6.91875,4302789.3022459,0
+OHI.US,D,20090602,000000,6.87669,7.02514,6.82742,6.90658,3253984.0381087,0
+OHI.US,D,20090603,000000,6.84237,6.94866,6.82742,6.93495,1959188.6550247,0
+OHI.US,D,20090604,000000,6.97195,7.22947,6.91875,7.20858,2705172.3990686,0
+OHI.US,D,20090605,000000,7.22104,7.29205,7.06146,7.1412,2645831.5973722,0
+OHI.US,D,20090608,000000,7.13248,7.13689,6.91617,6.99601,1954188.6353009,0
+OHI.US,D,20090609,000000,6.90658,7.12798,6.88531,6.89797,1772036.4142545,0
+OHI.US,D,20090610,000000,6.93495,6.94866,6.56157,6.70159,3702683.637826,0
+OHI.US,D,20090611,000000,6.67504,6.81745,6.56684,6.59146,2612844.1967948,0
+OHI.US,D,20090612,000000,6.60546,6.70484,6.49975,6.67504,2652969.5637599,0
+OHI.US,D,20090615,000000,6.60852,6.60852,6.34535,6.41359,3760986.2467792,0
+OHI.US,D,20090616,000000,6.52486,6.54268,6.27308,6.35244,2357151.4101912,0
+OHI.US,D,20090617,000000,6.35244,6.42001,6.22335,6.28152,3085622.5642845,0
+OHI.US,D,20090618,000000,6.30299,6.44598,6.27308,6.41675,2001788.9900167,0
+OHI.US,D,20090619,000000,6.48279,6.49505,6.33538,6.42796,2926135.2907421,0
+OHI.US,D,20090622,000000,6.38321,6.46582,6.19478,6.21539,3075427.4072059,0
+OHI.US,D,20090623,000000,6.31152,6.33203,6.16804,6.20504,1756968.5334468,0
+OHI.US,D,20090624,000000,6.25756,6.37919,6.22785,6.33203,1682218.6559405,0
+OHI.US,D,20090625,000000,6.31957,6.49505,6.20964,6.49102,1492282.597845,0
+OHI.US,D,20090626,000000,6.49102,6.54268,6.37506,6.5079,2854993.524297,0
+OHI.US,D,20090629,000000,6.49975,6.56157,6.38972,6.51144,1522605.1298133,0
+OHI.US,D,20090630,000000,6.49505,6.56684,6.46582,6.50387,1210441.9618513,0
+OHI.US,D,20090701,000000,6.49505,6.66459,6.49505,6.62644,1244026.1928297,0
+OHI.US,D,20090702,000000,6.55074,6.55409,6.23791,6.23791,2577376.6111417,0
+OHI.US,D,20090706,000000,6.28152,6.54268,6.22785,6.51144,2149385.5655682,0
+OHI.US,D,20090707,000000,6.49102,6.59146,6.30836,6.32283,2327129.380243,0
+OHI.US,D,20090708,000000,6.35244,6.43276,6.19478,6.35014,1956367.2749468,0
+OHI.US,D,20090709,000000,6.38972,6.43276,6.16479,6.16804,1583039.4249718,0
+OHI.US,D,20090710,000000,6.14303,6.29887,6.08083,6.21539,1623369.3002562,0
+OHI.US,D,20090713,000000,6.27308,6.46103,6.16479,6.44051,2676950.2510118,0
+OHI.US,D,20090714,000000,6.42403,6.60852,6.35627,6.52486,2097578.1825707,0
+OHI.US,D,20090715,000000,6.53713,6.66862,6.49505,6.63833,2866113.1424514,0
+OHI.US,D,20090716,000000,6.5882,6.84237,6.53713,6.80614,1653218.1241788,0
+OHI.US,D,20090717,000000,6.82234,6.85167,6.66862,6.70159,1625372.647057,0
+OHI.US,D,20090720,000000,6.78334,6.88531,6.75094,6.86873,1569337.367582,0
+OHI.US,D,20090721,000000,6.881,6.88531,6.64169,6.78065,1524243.2831868,0
+OHI.US,D,20090722,000000,6.70916,6.89375,6.6714,6.80183,1166048.0054268,0
+OHI.US,D,20090723,000000,6.80183,7.02802,6.70484,6.9225,3965153.3710293,0
+OHI.US,D,20090724,000000,6.911,6.93495,6.79685,6.91875,1147504.5266015,0
+OHI.US,D,20090727,000000,6.95307,6.99601,6.84237,6.98278,1412386.6232441,0
+OHI.US,D,20090728,000000,6.93495,7.08063,6.86873,7.05332,1930573.1414763,0
+OHI.US,D,20090729,000000,6.95307,7.00109,6.87669,6.93064,1670508.4678438,0
+OHI.US,D,20090730,000000,6.98278,7.33423,6.89797,7.12414,2251755.5436812,0
+OHI.US,D,20090731,000000,7.04373,7.19861,6.98652,7.00109,1596807.2171786,0
+OHI.US,D,20090803,000000,7.11533,7.16554,7.00971,7.11993,1497967.0943923,0
+OHI.US,D,20090804,000000,7.10804,7.50635,7.02514,7.45489,2315860.5544884,0
+OHI.US,D,20090805,000000,7.41674,7.78965,7.34428,7.75812,2692700.5218236,0
+OHI.US,D,20090806,000000,7.74356,7.90312,7.51785,7.58466,2284799.2883872,0
+OHI.US,D,20090807,000000,7.69497,7.96428,7.62749,7.89642,2610503.8286311,0
+OHI.US,D,20090810,000000,7.81974,7.86096,7.55715,7.63938,1686785.6606006,0
+OHI.US,D,20090811,000000,7.61781,7.61781,7.38099,7.47587,1451744.0406023,0
+OHI.US,D,20090812,000000,7.47587,7.678,7.39968,7.4822,2132964.3822601,0
+OHI.US,D,20090813,000000,7.60842,7.60842,7.33423,7.38866,1497881.5347894,0
+OHI.US,D,20090814,000000,7.38866,7.41674,7.14935,7.28668,1730947.9800513,0
+OHI.US,D,20090817,000000,7.16554,7.16554,6.97195,6.98652,2468406.0226839,0
+OHI.US,D,20090818,000000,7.04891,7.10421,6.91617,7.02802,1446477.9513815,0
+OHI.US,D,20090819,000000,6.95307,6.97195,6.86116,6.93495,1916588.3200327,0
+OHI.US,D,20090820,000000,6.93917,7.1412,6.89375,7.1412,2216556.1143447,0
+OHI.US,D,20090821,000000,7.23857,7.43064,7.11533,7.29579,2185801.6107224,0
+OHI.US,D,20090824,000000,7.34428,7.34428,7.13689,7.18442,2359133.8887962,0
+OHI.US,D,20090825,000000,7.16554,7.30049,7.08571,7.11993,3131441.8184851,0
+OHI.US,D,20090826,000000,7.13248,7.16554,7.04373,7.12414,2388199.111965,0
+OHI.US,D,20090827,000000,7.13248,7.18816,6.98652,7.1412,2388443.2698564,0
+OHI.US,D,20090828,000000,7.19353,7.23857,7.06146,7.12798,1447796.8213587,0
+OHI.US,D,20090831,000000,7.02514,7.12414,6.99888,7.08571,1784718.0168677,0
+OHI.US,D,20090901,000000,7.05629,7.06952,6.7265,6.73149,3104686.704596,0
+OHI.US,D,20090902,000000,6.70916,6.79685,6.64169,6.69737,1284609.6166935,0
+OHI.US,D,20090903,000000,6.73149,6.83097,6.59146,6.82742,1389443.0853256,0
+OHI.US,D,20090904,000000,6.80614,6.86116,6.68338,6.85685,1236543.9012105,0
+OHI.US,D,20090908,000000,6.94866,7.03261,6.8718,7.03261,1659229.2079912,0
+OHI.US,D,20090909,000000,7.03549,7.12414,6.95307,7.11082,1254105.5314214,0
+OHI.US,D,20090910,000000,7.09549,7.10804,6.95307,7.09999,1281226.8821476,0
+OHI.US,D,20090911,000000,7.09549,7.12414,6.9225,6.98278,1638282.7564147,0
+OHI.US,D,20090914,000000,6.93917,7.16554,6.90658,7.14484,1369738.2914018,0
+OHI.US,D,20090915,000000,7.08571,7.29205,7.00971,7.20858,1691143.9833021,0
+OHI.US,D,20090916,000000,7.22104,7.33423,7.19353,7.28668,1892382.2562658,0
+OHI.US,D,20090917,000000,7.25439,7.45489,7.12798,7.22104,3969043.2027343,0
+OHI.US,D,20090918,000000,7.22104,7.27461,7.10804,7.20474,2491815.9647795,0
+OHI.US,D,20090921,000000,7.13248,7.19018,7.03923,7.07545,1617674.3696109,0
+OHI.US,D,20090922,000000,7.10421,7.17005,7.06146,7.09999,2503782.8316852,0
+OHI.US,D,20090923,000000,7.12414,7.12414,6.82234,6.83959,3172906.9236231,0
+OHI.US,D,20090924,000000,6.8718,6.93917,6.57028,6.63469,4456722.5054649,0
+OHI.US,D,20090925,000000,6.60086,6.78908,6.53713,6.74328,1956914.0216779,0
+OHI.US,D,20090928,000000,6.75525,7.01498,6.70484,6.99601,2349270.5360315,0
+OHI.US,D,20090929,000000,6.99092,7.03923,6.83959,6.86116,1462266.8283556,0
+OHI.US,D,20090930,000000,6.85167,6.93495,6.70159,6.71184,2580698.8279198,0
+OHI.US,D,20091001,000000,6.69737,6.71692,6.40812,6.43276,4254087.1067897,0
+OHI.US,D,20091002,000000,6.37506,6.49102,6.30836,6.36126,3476506.8274214,0
+OHI.US,D,20091005,000000,6.41359,6.5079,6.37506,6.41675,2426730.1487678,0
+OHI.US,D,20091006,000000,6.46582,6.55409,6.27692,6.34065,2715427.0305054,0
+OHI.US,D,20091007,000000,6.35627,6.38551,6.19478,6.25296,2910283.8091804,0
+OHI.US,D,20091008,000000,6.27692,6.41675,6.23791,6.26906,3872631.0945342,0
+OHI.US,D,20091009,000000,6.26532,6.40391,6.19086,6.38972,2609880.9129853,0
+OHI.US,D,20091012,000000,6.61265,6.63833,6.50387,6.59146,2599969.56337,0
+OHI.US,D,20091013,000000,6.58399,6.60086,6.4571,6.53713,2456108.3948742,0
+OHI.US,D,20091014,000000,6.65481,6.77701,6.57863,6.75525,2473738.8901313,0
+OHI.US,D,20091015,000000,6.68768,6.71692,6.64169,6.68338,2203278.7247401,0
+OHI.US,D,20091016,000000,6.60852,6.6714,6.54268,6.60852,2244071.8739722,0
+OHI.US,D,20091019,000000,6.60852,6.84237,6.60852,6.80912,2318767.4941691,0
+OHI.US,D,20091020,000000,6.83959,6.83959,6.63469,6.68768,2204574.6397019,0
+OHI.US,D,20091021,000000,6.64984,6.80183,6.55409,6.56157,3271398.5475388,0
+OHI.US,D,20091022,000000,6.54604,6.68338,6.45298,6.6458,1814009.6599614,0
+OHI.US,D,20091023,000000,6.69258,6.69258,6.48815,6.51633,2535193.6400665,0
+OHI.US,D,20091026,000000,6.53367,6.61265,6.41359,6.46103,2468420.630421,0
+OHI.US,D,20091027,000000,6.45298,6.52486,6.35244,6.35244,5500777.1248186,0
+OHI.US,D,20091028,000000,6.32283,6.41675,6.13412,6.14802,3471193.78476,0
+OHI.US,D,20091029,000000,6.18683,6.31957,6.02918,6.30836,3940367.1714179,0
+OHI.US,D,20091030,000000,6.23494,6.49102,6.18233,6.35244,4775203.519718,0
+OHI.US,D,20091102,000000,6.46984,6.57863,6.34535,6.47943,4134567.6453338,0
+OHI.US,D,20091103,000000,6.40391,6.67504,6.38551,6.67504,3670830.4236927,0
+OHI.US,D,20091104,000000,6.71184,6.7726,6.60086,6.60546,3911069.2678655,0
+OHI.US,D,20091105,000000,6.69258,6.80183,6.59673,6.79685,2339488.5692305,0
+OHI.US,D,20091106,000000,6.7265,6.79321,6.62137,6.72229,2830746.767548,0
+OHI.US,D,20091109,000000,6.79321,6.97195,6.75525,6.96534,2886619.2750955,0
+OHI.US,D,20091110,000000,6.91617,7.12414,6.8647,7.07545,4481225.9410227,0
+OHI.US,D,20091111,000000,7.15807,7.23321,7.04891,7.22947,2704508.7904408,0
+OHI.US,D,20091112,000000,7.21663,7.25745,7.17445,7.21212,3188643.6301076,0
+OHI.US,D,20091113,000000,7.25745,7.33049,7.19861,7.33049,2433104.3391877,0
+OHI.US,D,20091116,000000,7.13689,7.46821,7.12798,7.39153,4661408.2043816,0
+OHI.US,D,20091117,000000,7.40994,7.77345,7.34946,7.5904,5636568.5619824,0
+OHI.US,D,20091118,000000,7.7955,7.97415,7.68116,7.74844,5360372.772964,0
+OHI.US,D,20091119,000000,7.71039,7.74356,7.51057,7.51785,5713415.6931707,0
+OHI.US,D,20091120,000000,7.4822,7.5904,7.46035,7.51057,4272276.8696954,0
+OHI.US,D,20091123,000000,7.63698,7.68988,7.39153,7.4776,4664265.0603924,0
+OHI.US,D,20091124,000000,7.49236,7.49236,7.3716,7.44262,2268894.5929262,0
+OHI.US,D,20091125,000000,7.44558,7.52476,7.44262,7.48852,1215327.2064979,0
+OHI.US,D,20091127,000000,7.33423,7.43064,7.24988,7.29205,1520675.8651077,0
+OHI.US,D,20091130,000000,7.31956,7.61321,7.21212,7.58168,3213726.1581,0
+OHI.US,D,20091201,000000,7.60842,7.69813,7.56817,7.63219,1929075.8484246,0
+OHI.US,D,20091202,000000,7.6227,7.79857,7.6227,7.76138,2047257.658527,0
+OHI.US,D,20091203,000000,7.77345,7.91789,7.66065,7.6851,2178340.187299,0
+OHI.US,D,20091204,000000,7.7955,7.99551,7.78649,7.90312,2586083.8658567,0
+OHI.US,D,20091207,000000,7.92699,7.93609,7.71931,7.7955,2156161.4687581,0
+OHI.US,D,20091208,000000,7.69813,7.90312,7.678,7.68988,1893329.6723569,0
+OHI.US,D,20091209,000000,7.69813,7.77345,7.6227,7.71681,1574282.0865867,0
+OHI.US,D,20091210,000000,7.78236,7.80748,7.58466,7.63938,1429752.0924141,0
+OHI.US,D,20091211,000000,7.6227,7.72256,7.59893,7.72256,1044011.8395523,0
+OHI.US,D,20091214,000000,7.75812,7.80748,7.58466,7.80748,1735955.3036436,0
+OHI.US,D,20091215,000000,7.72256,7.77825,7.64791,7.66458,1486727.4841118,0
+OHI.US,D,20091216,000000,7.73541,7.81639,7.67331,7.75257,1917169.4992869,0
+OHI.US,D,20091217,000000,7.68116,7.80355,7.68116,7.78965,1755247.9506995,0
+OHI.US,D,20091218,000000,7.85253,7.93609,7.77345,7.92296,4041947.2883182,0
+OHI.US,D,20091221,000000,7.95517,8.003,7.90312,7.98392,1051943.8407918,0
+OHI.US,D,20091222,000000,8.0213,8.15307,7.95517,8.15307,1438580.3826651,0
+OHI.US,D,20091223,000000,8.19247,8.35367,8.13362,8.2054,2026850.6498131,0
+OHI.US,D,20091224,000000,8.19247,8.25956,8.1387,8.19247,827723.42374738,0
+OHI.US,D,20091228,000000,8.2562,8.32722,8.21413,8.28811,1353922.2857731,0
+OHI.US,D,20091229,000000,8.28811,8.31552,8.16745,8.22946,1589013.9894414,0
+OHI.US,D,20091230,000000,8.2079,8.33249,8.17924,8.3207,1540891.9298296,0
+OHI.US,D,20091231,000000,8.31552,8.41395,8.12864,8.15307,1577151.463515,0
+OHI.US,D,20100104,000000,8.27853,8.36757,8.1387,8.22246,3523545.8276689,0
+OHI.US,D,20100105,000000,8.24412,8.37542,8.17081,8.3622,2635099.0842506,0
+OHI.US,D,20100106,000000,8.39555,8.45698,8.3001,8.34294,2443030.2965399,0
+OHI.US,D,20100107,000000,8.32463,8.37984,8.21834,8.35367,2940289.1445719,0
+OHI.US,D,20100108,000000,8.3001,8.48554,8.29147,8.31552,3050839.4554549,0
+OHI.US,D,20100111,000000,8.33249,8.41051,8.3207,8.33249,1903442.400062,0
+OHI.US,D,20100112,000000,8.27345,8.29578,8.0949,8.13362,2750369.7810331,0
+OHI.US,D,20100113,000000,8.18461,8.3622,8.12432,8.34926,3054369.3107816,0
+OHI.US,D,20100114,000000,8.29578,8.38587,8.2079,8.30959,1561606.7444323,0
+OHI.US,D,20100115,000000,8.32549,8.44376,8.29578,8.37984,2568930.2088746,0
+OHI.US,D,20100119,000000,8.37542,8.6202,8.35367,8.60947,2282138.5934174,0
+OHI.US,D,20100120,000000,8.55598,8.56576,8.46657,8.52915,4394330.7735363,0
+OHI.US,D,20100121,000000,8.54353,8.66218,8.32549,8.3622,4214316.4991539,0
+OHI.US,D,20100122,000000,8.33249,8.4775,8.2562,8.27345,3002121.6088519,0
+OHI.US,D,20100125,000000,8.39123,8.43504,8.24412,8.36412,2012113.5299095,0
+OHI.US,D,20100126,000000,8.36412,8.4819,8.29578,8.34926,2325181.3341612,0
+OHI.US,D,20100127,000000,8.17924,8.22611,8.0213,8.12864,3196463.9864994,0
+OHI.US,D,20100128,000000,8.1387,8.17081,7.84236,7.84236,5152450.4168722,0
+OHI.US,D,20100129,000000,7.88568,7.96264,7.78236,7.84236,4969714.9297519,0
+OHI.US,D,20100201,000000,7.88233,7.92114,7.82694,7.90312,1638566.5638782,0
+OHI.US,D,20100202,000000,7.90312,8.10564,7.86096,8.0558,3132209.768092,0
+OHI.US,D,20100203,000000,7.98392,8.02781,7.81639,7.87016,1415348.8636439,0
+OHI.US,D,20100204,000000,7.81237,7.82694,7.51785,7.51986,4205633.242864,0
+OHI.US,D,20100205,000000,7.53012,7.63938,7.12414,7.56817,3967753.5482312,0
+OHI.US,D,20100208,000000,7.74844,7.81237,7.39738,7.41214,2819915.1304962,0
+OHI.US,D,20100209,000000,7.52476,7.57143,7.33049,7.40524,3964722.4427852,0
+OHI.US,D,20100210,000000,7.4268,7.5904,7.29579,7.49792,2993994.4899812,0
+OHI.US,D,20100211,000000,7.49236,7.66458,7.40524,7.66458,1953047.1449883,0
+OHI.US,D,20100212,000000,7.56817,7.66458,7.51785,7.65193,1646278.4056515,0
+OHI.US,D,20100216,000000,7.68988,7.71931,7.62749,7.70215,2162532.5289487,0
+OHI.US,D,20100217,000000,7.70714,7.85253,7.70714,7.82694,1817512.3866334,0
+OHI.US,D,20100218,000000,7.83652,7.85253,7.7654,7.81237,1601632.9874671,0
+OHI.US,D,20100219,000000,7.7654,7.86096,7.7654,7.7955,1433709.7457556,0
+OHI.US,D,20100222,000000,7.82378,7.92296,7.78649,7.90801,1744810.7225492,0
+OHI.US,D,20100223,000000,7.86096,7.96264,7.82694,7.85665,3232029.6526731,0
+OHI.US,D,20100224,000000,7.899,7.899,7.75812,7.81974,2404011.9873644,0
+OHI.US,D,20100225,000000,7.73139,7.88233,7.69813,7.85253,2540356.4317178,0
+OHI.US,D,20100226,000000,7.84869,7.9798,7.77825,7.95267,4111646.0190209,0
+OHI.US,D,20100301,000000,7.96428,8.03807,7.94683,8.01785,2422079.6713243,0
+OHI.US,D,20100302,000000,8.03807,8.03807,7.89067,7.93121,2310356.5678351,0
+OHI.US,D,20100303,000000,7.96428,7.96428,7.87016,7.92296,1526981.1904814,0
+OHI.US,D,20100304,000000,7.89067,7.96907,7.89067,7.94194,2606464.7893259,0
+OHI.US,D,20100305,000000,8.01296,8.1227,7.95517,8.10564,2470543.9693479,0
+OHI.US,D,20100308,000000,8.10995,8.25189,8.08465,8.2054,1791937.3692192,0
+OHI.US,D,20100309,000000,8.19678,8.3622,8.17503,8.24412,1666764.7135097,0
+OHI.US,D,20100310,000000,8.22246,8.44376,8.18461,8.43504,2628809.4100238,0
+OHI.US,D,20100311,000000,8.37542,8.5765,8.31552,8.56308,2960638.7657473,0
+OHI.US,D,20100312,000000,8.57027,8.59528,8.4613,8.56576,2683240.9686484,0
+OHI.US,D,20100315,000000,8.53461,8.57027,8.39123,8.48554,1459972.3702227,0
+OHI.US,D,20100316,000000,8.5166,8.65508,8.46657,8.6247,1693201.5874122,0
+OHI.US,D,20100317,000000,8.63448,8.69658,8.59173,8.65058,2199680.0043671,0
+OHI.US,D,20100318,000000,8.65508,8.69103,8.58627,8.60947,1858492.3062182,0
+OHI.US,D,20100319,000000,8.60947,8.66668,8.45248,8.47357,3006013.5273765,0
+OHI.US,D,20100322,000000,8.43504,8.58014,8.37984,8.55598,1881716.5213709,0
+OHI.US,D,20100323,000000,8.53461,8.55598,8.41395,8.53816,2076424.0924457,0
+OHI.US,D,20100324,000000,8.4979,8.62911,8.4935,8.59173,1607162.0159554,0
+OHI.US,D,20100325,000000,8.66668,8.84255,8.62911,8.63362,2578748.6950183,0
+OHI.US,D,20100326,000000,8.66927,8.69103,8.5211,8.53816,1868351.4853439,0
+OHI.US,D,20100329,000000,8.56049,8.57027,8.22946,8.33249,3411173.7232889,0
+OHI.US,D,20100330,000000,8.37542,8.39123,8.26905,8.32463,1876123.8448852,0
+OHI.US,D,20100331,000000,8.26387,8.36412,8.15307,8.16745,8114837.937431,0
+OHI.US,D,20100401,000000,8.18461,8.23982,8.15892,8.20205,2083702.9191554,0
+OHI.US,D,20100405,000000,8.24585,8.4979,8.22946,8.48554,2624926.8821873,0
+OHI.US,D,20100406,000000,8.42363,8.67473,8.37542,8.64512,1826904.1181722,0
+OHI.US,D,20100407,000000,8.61579,8.68835,8.41922,8.45698,2529117.8648471,0
+OHI.US,D,20100408,000000,8.42718,8.5166,8.40341,8.45698,2755355.1930197,0
+OHI.US,D,20100409,000000,8.48554,8.50337,8.39555,8.42363,2892034.5719166,0
+OHI.US,D,20100412,000000,8.45698,8.4775,8.31552,8.32549,2786204.6469331,0
+OHI.US,D,20100413,000000,8.31552,8.52657,8.28112,8.4979,1793994.9733293,0
+OHI.US,D,20100414,000000,8.63362,8.63362,8.48554,8.58627,2026797.4359137,0
+OHI.US,D,20100415,000000,8.52915,8.5765,8.3622,8.3622,2263335.3055539,0
+OHI.US,D,20100416,000000,8.3369,8.37542,8.07103,8.08791,3309667.6884838,0
+OHI.US,D,20100419,000000,8.05839,8.23982,8.04564,8.21413,2724661.2071654,0
+OHI.US,D,20100420,000000,8.27345,8.32549,8.16745,8.32549,1537609.3626237,0
+OHI.US,D,20100421,000000,8.30959,8.56576,8.30959,8.52657,2420018.936985,0
+OHI.US,D,20100422,000000,8.41922,8.73214,8.3991,8.70291,3118369.9806096,0
+OHI.US,D,20100423,000000,8.72667,8.82529,8.6247,8.81706,1916611.2750481,0
+OHI.US,D,20100426,000000,8.82166,8.9151,8.76415,8.81341,2200955.0511331,0
+OHI.US,D,20100427,000000,8.7769,8.86449,8.56049,8.58627,2682722.3939817,0
+OHI.US,D,20100428,000000,8.55598,8.55598,8.3622,8.40523,2300216.7114754,0
+OHI.US,D,20100429,000000,8.47011,8.70751,8.44376,8.67473,1985237.3804845,0
+OHI.US,D,20100430,000000,8.66668,8.75313,8.39123,8.39123,2165294.4346684,0
+OHI.US,D,20100503,000000,8.41922,8.62911,8.41922,8.58014,2469386.8278885,0
+OHI.US,D,20100504,000000,8.44376,8.4775,8.26905,8.36757,2347866.1064513,0
+OHI.US,D,20100505,000000,8.2355,8.45248,8.148,8.25956,1801899.8459142,0
+OHI.US,D,20100506,000000,8.18988,8.30699,7.33423,7.78649,3875470.2125786,0
+OHI.US,D,20100507,000000,7.80355,7.89067,7.4776,7.60545,3389853.7310068,0
+OHI.US,D,20100510,000000,7.93609,8.15557,7.88568,8.15557,2459291.8381499,0
+OHI.US,D,20100511,000000,8.03807,8.34926,7.96907,8.25189,2106218.6590592,0
+OHI.US,D,20100512,000000,8.29147,8.4819,8.2079,8.47357,1869594.1864063,0
+OHI.US,D,20100513,000000,8.47357,8.57381,8.36412,8.40341,2010871.8722569,0
+OHI.US,D,20100514,000000,8.32722,8.36412,8.04564,8.13362,1856584.9531183,0
+OHI.US,D,20100517,000000,8.15557,8.31552,7.92114,8.16324,1659542.2309288,0
+OHI.US,D,20100518,000000,8.25189,8.3207,8.04324,8.0949,2573550.427434,0
+OHI.US,D,20100519,000000,8.03807,8.21413,7.86096,8.12864,3656970.8114242,0
+OHI.US,D,20100520,000000,7.92699,8.06088,7.75257,7.75812,3572767.6412016,0
+OHI.US,D,20100521,000000,7.63698,8.05839,7.56817,8.03807,3979502.3424903,0
+OHI.US,D,20100524,000000,8.03289,8.08465,7.85665,7.86096,1757906.5588498,0
+OHI.US,D,20100525,000000,7.64494,7.93609,7.58466,7.899,2471441.3017691,0
+OHI.US,D,20100526,000000,7.95852,8.15892,7.88568,7.99551,3264312.7516407,0
+OHI.US,D,20100527,000000,8.19247,8.42363,8.07602,8.40523,2786813.9982516,0
+OHI.US,D,20100528,000000,8.37542,8.44376,8.25956,8.32463,2755200.7683705,0
+OHI.US,D,20100601,000000,8.2562,8.35875,8.1134,8.1134,2047006.1967672,0
+OHI.US,D,20100602,000000,8.14282,8.30699,7.99551,8.3001,2591391.6914692,0
+OHI.US,D,20100603,000000,8.28112,8.3369,8.16745,8.25956,1527434.0303311,0
+OHI.US,D,20100604,000000,8.01785,8.13362,7.77345,7.7955,2988255.7361246,0
+OHI.US,D,20100607,000000,7.81974,8.003,7.75257,7.77825,1972467.088039,0
+OHI.US,D,20100608,000000,7.78649,7.90801,7.57143,7.899,2075659.273068,0
+OHI.US,D,20100609,000000,7.96428,8.1134,7.85253,7.91463,1588892.9539055,0
+OHI.US,D,20100610,000000,8.01296,8.23982,7.92699,8.22246,2021981.0563134,0
+OHI.US,D,20100611,000000,8.0949,8.37984,8.0949,8.37984,1864754.8517904,0
+OHI.US,D,20100614,000000,8.4935,8.50883,8.34926,8.45248,4720111.4826951,0
+OHI.US,D,20100615,000000,8.4935,8.68374,8.44817,8.6247,3724809.1424676,0
+OHI.US,D,20100616,000000,8.58014,8.72849,8.57027,8.63448,2814464.3577423,0
+OHI.US,D,20100617,000000,8.68374,8.7586,8.59173,8.7376,1695780.8964182,0
+OHI.US,D,20100618,000000,8.75313,8.76415,8.53816,8.58627,3567550.5922411,0
+OHI.US,D,20100621,000000,8.71758,8.7376,8.41922,8.4613,2344863.1730696,0
+OHI.US,D,20100622,000000,8.4935,8.56576,8.3207,8.32463,2225973.9311281,0
+OHI.US,D,20100623,000000,8.28811,8.38587,8.21834,8.2355,4727901.5802029,0
+OHI.US,D,20100624,000000,8.19678,8.27345,8.05839,8.11762,2909800.7104467,0
+OHI.US,D,20100625,000000,8.16745,8.44108,8.09979,8.40341,3173292.9852463,0
+OHI.US,D,20100628,000000,8.45698,8.51238,8.33249,8.41395,1428592.864135,0
+OHI.US,D,20100629,000000,8.26387,8.3991,8.2079,8.29147,3597572.6221892,0
+OHI.US,D,20100630,000000,8.29578,8.5211,8.23886,8.35425,3611092.0828655,0
+OHI.US,D,20100701,000000,8.3622,8.44376,8.11762,8.37984,4136941.4026108,0
+OHI.US,D,20100702,000000,8.40523,8.43504,8.2562,8.32463,3213389.1367372,0
+OHI.US,D,20100706,000000,8.41922,8.5765,8.17081,8.26387,3135331.65019,0
+OHI.US,D,20100707,000000,8.3207,8.66927,8.28553,8.66218,3714235.2276344,0
+OHI.US,D,20100708,000000,8.76683,8.7997,8.56308,8.71758,3144598.1725536,0
+OHI.US,D,20100709,000000,8.68374,8.82529,8.65058,8.82529,1620713.8223353,0
+OHI.US,D,20100712,000000,8.75313,8.83718,8.71758,8.78783,1208651.4706481,0
+OHI.US,D,20100713,000000,8.88242,9.07774,8.85904,9.03097,2543985.4109748,0
+OHI.US,D,20100714,000000,8.99177,9.03384,8.85347,8.93005,2019740.8554897,0
+OHI.US,D,20100715,000000,8.87552,8.91884,8.65058,8.74681,2704642.3468942,0
+OHI.US,D,20100716,000000,8.81706,8.94222,8.75313,8.88701,4739134.9300246,0
+OHI.US,D,20100719,000000,8.95622,9.06557,8.7376,9.01976,2145736.7615252,0
+OHI.US,D,20100720,000000,8.89545,9.27824,8.82166,9.26865,2257191.708698,0
+OHI.US,D,20100721,000000,9.36257,9.36641,9.06183,9.11147,2677046.2447126,0
+OHI.US,D,20100722,000000,9.18431,9.47566,9.18431,9.40953,2607099.1824795,0
+OHI.US,D,20100723,000000,9.09738,9.48908,9.03384,9.48908,3119378.9578786,0
+OHI.US,D,20100726,000000,9.47854,9.6338,9.40666,9.6108,2470113.0411037,0
+OHI.US,D,20100727,000000,9.65584,9.7958,9.5255,9.6683,1903550.9146804,0
+OHI.US,D,20100728,000000,9.2006,9.38174,9.13448,9.27344,2099203.8150269,0
+OHI.US,D,20100729,000000,9.32903,9.38365,9.04783,9.25715,2337013.6012036,0
+OHI.US,D,20100730,000000,9.20731,9.31657,9.04036,9.2121,1783344.8895812,0
+OHI.US,D,20100802,000000,9.35394,9.52933,9.35394,9.491,1871239.6436484,0
+OHI.US,D,20100803,000000,9.4287,9.49579,9.36257,9.38365,1824994.6782527,0
+OHI.US,D,20100804,000000,9.41241,9.50441,9.36641,9.42391,1365170.243332,0
+OHI.US,D,20100805,000000,9.38365,9.39516,9.08991,9.11147,2153739.7146306,0
+OHI.US,D,20100806,000000,9.02541,9.10764,8.85904,9.01698,1765225.0351316,0
+OHI.US,D,20100809,000000,9.36641,9.42008,9.15844,9.23031,2049155.6209389,0
+OHI.US,D,20100810,000000,9.13926,9.21498,9.04783,9.11914,2730269.534798,0
+OHI.US,D,20100811,000000,8.95995,9.08148,8.91884,9.01698,2470631.6157704,0
+OHI.US,D,20100812,000000,8.9104,8.94777,8.78332,8.89545,2736694.8522977,0
+OHI.US,D,20100813,000000,8.88242,8.92449,8.7723,8.86449,1681317.1498802,0
+OHI.US,D,20100816,000000,8.82166,8.98056,8.7769,8.85347,1341182.2522115,0
+OHI.US,D,20100817,000000,8.95622,9.06835,8.84255,9.04505,1774436.2567763,0
+OHI.US,D,20100818,000000,9.04783,9.09365,8.95247,9.01698,2401918.9073213,0
+OHI.US,D,20100819,000000,8.97212,8.98707,8.76415,8.82989,1990448.1689863,0
+OHI.US,D,20100820,000000,8.78332,8.88242,8.73214,8.85079,1415534.5905869,0
+OHI.US,D,20100823,000000,8.87954,8.94222,8.7997,8.87552,1454181.4458766,0
+OHI.US,D,20100824,000000,8.77412,8.93005,8.65508,8.83258,1728113.0356461,0
+OHI.US,D,20100825,000000,8.79233,8.89545,8.7376,8.85347,2882987.1656092,0
+OHI.US,D,20100826,000000,8.88242,8.88242,8.69103,8.70291,3618143.4462405,0
+OHI.US,D,20100827,000000,8.76683,8.91884,8.54353,8.90197,3773702.2819156,0
+OHI.US,D,20100830,000000,8.88701,8.93752,8.7997,8.7997,1932151.8204917,0
+OHI.US,D,20100831,000000,8.79884,9.01142,8.72122,8.98515,3104329.8584471,0
+OHI.US,D,20100901,000000,9.10764,9.27824,9.03097,9.22649,3240822.4669911,0
+OHI.US,D,20100902,000000,9.27824,9.34437,9.11147,9.31657,3290945.7865841,0
+OHI.US,D,20100903,000000,9.43732,9.46129,9.34053,9.45074,1566207.1382057,0
+OHI.US,D,20100907,000000,9.38174,9.4172,9.22649,9.22649,1548220.8402094,0
+OHI.US,D,20100908,000000,9.27344,9.35394,9.17089,9.18911,1541551.3648183,0
+OHI.US,D,20100909,000000,9.28207,9.31848,8.94222,9.00298,2125044.9019381,0
+OHI.US,D,20100910,000000,9.03384,9.06183,8.96561,8.99177,1554744.2382296,0
+OHI.US,D,20100913,000000,9.07122,9.11914,8.99177,9.01516,2643791.7312285,0
+OHI.US,D,20100914,000000,9.03384,9.10764,8.96839,9.00767,1915750.4619696,0
+OHI.US,D,20100915,000000,8.89545,9.02541,8.86899,8.99177,2775345.8812266,0
+OHI.US,D,20100916,000000,8.99732,9.07122,8.94777,9.04505,2188945.404426,0
+OHI.US,D,20100917,000000,9.11626,9.23031,8.94222,9.17952,2055624.7616499,0
+OHI.US,D,20100920,000000,9.18431,9.50154,9.15844,9.46991,2433178.4212829,0
+OHI.US,D,20100921,000000,9.45458,9.45458,9.27824,9.32519,2674596.3185208,0
+OHI.US,D,20100922,000000,9.32903,9.40091,9.17089,9.22265,1771772.4315771,0
+OHI.US,D,20100923,000000,9.12873,9.17089,8.89545,8.93005,2509695.8349769,0
+OHI.US,D,20100924,000000,9.07122,9.35874,9.04036,9.33095,2696597.6573971,0
+OHI.US,D,20100927,000000,9.32519,9.32519,9.11914,9.23031,1983599.2271109,0
+OHI.US,D,20100928,000000,9.24661,9.34053,9.13448,9.32903,2274703.2552389,0
+OHI.US,D,20100929,000000,9.3089,9.36641,9.24948,9.34053,1987881.3808977,0
+OHI.US,D,20100930,000000,9.4172,9.50441,9.26577,9.40953,3290384.432116,0
+OHI.US,D,20101001,000000,9.49579,9.51208,9.29548,9.4287,1618936.8954593,0
+OHI.US,D,20101004,000000,9.40091,9.5715,9.37024,9.55426,1843092.6210966,0
+OHI.US,D,20101005,000000,9.62996,9.72964,9.58205,9.69993,2800402.3239741,0
+OHI.US,D,20101006,000000,9.68459,9.72485,9.6108,9.6961,1560346.3054034,0
+OHI.US,D,20101007,000000,9.75648,9.78427,9.64051,9.68459,1151050.0330751,0
+OHI.US,D,20101008,000000,9.69322,9.70568,9.57917,9.60217,2567286.8384521,0
+OHI.US,D,20101011,000000,9.57534,9.62325,9.47566,9.50825,1667309.3734212,0
+OHI.US,D,20101012,000000,9.48908,9.52933,9.39132,9.491,1726435.2327005,0
+OHI.US,D,20101013,000000,9.52071,9.70568,9.46991,9.6175,1681919.1973302,0
+OHI.US,D,20101014,000000,9.62038,9.73922,9.60697,9.67692,1232205.403295,0
+OHI.US,D,20101015,000000,9.73922,9.74209,9.54275,9.57917,3084356.9082066,0
+OHI.US,D,20101018,000000,9.57917,9.70951,9.55426,9.69993,2528998.9161309,0
+OHI.US,D,20101019,000000,9.59738,9.80726,9.54659,9.65105,2637497.8833626,0
+OHI.US,D,20101020,000000,9.69993,9.99126,9.69993,9.88678,2279115.8352496,0
+OHI.US,D,20101021,000000,9.94817,10.0363,9.75168,9.86474,1659761.3469851,0
+OHI.US,D,20101022,000000,9.87914,9.92614,9.7766,9.85994,1228107.9330414,0
+OHI.US,D,20101025,000000,9.92232,9.92614,9.81206,9.88678,1492517.3650482,0
+OHI.US,D,20101026,000000,9.83223,9.94524,9.7718,9.88296,2347711.6818021,0
+OHI.US,D,20101027,000000,9.72485,9.7766,9.59738,9.62325,1870896.3618268,0
+OHI.US,D,20101028,000000,9.72964,9.7766,9.50825,9.62038,1496368.5905908,0
+OHI.US,D,20101029,000000,9.58493,9.74209,9.58493,9.63955,1182728.997773,0
+OHI.US,D,20101101,000000,9.6961,9.77947,9.62996,9.6961,1232571.640132,0
+OHI.US,D,20101102,000000,9.7766,9.82645,9.73922,9.81206,1183262.1801768,0
+OHI.US,D,20101103,000000,9.80726,9.80726,9.65584,9.72868,1350215.0507817,0
+OHI.US,D,20101104,000000,9.86954,9.92232,9.7718,9.88589,1904523.3726067,0
+OHI.US,D,20101105,000000,9.91752,10.0162,9.82645,9.92036,1107902.951352,0
+OHI.US,D,20101108,000000,9.90793,9.95865,9.73922,9.7718,1258513.9377931,0
+OHI.US,D,20101109,000000,9.82352,9.86474,9.40953,9.47854,2073713.3138058,0
+OHI.US,D,20101110,000000,9.51208,9.61368,9.46129,9.54659,1339533.66474,0
+OHI.US,D,20101111,000000,9.48429,9.62038,9.48429,9.55426,974201.46400186,0
+OHI.US,D,20101112,000000,9.5255,9.5715,9.26577,9.28207,2003266.4582823,0
+OHI.US,D,20101115,000000,9.3137,9.35394,9.04036,9.05627,2604105.6397859,0
+OHI.US,D,20101116,000000,9.02541,9.02541,8.67838,8.77412,3002143.5204576,0
+OHI.US,D,20101117,000000,8.81706,8.90197,8.76683,8.7997,1867900.7323136,0
+OHI.US,D,20101118,000000,8.9104,8.93005,8.79233,8.81341,1853208.479031,0
+OHI.US,D,20101119,000000,8.81341,8.94777,8.73214,8.93005,1950257.0672043,0
+OHI.US,D,20101122,000000,8.9151,8.93752,8.7769,8.87264,1546004.6378109,0
+OHI.US,D,20101123,000000,8.7769,8.81706,8.67473,8.74681,1543852.0834099,0
+OHI.US,D,20101124,000000,8.82529,8.99732,8.82529,8.99732,1329384.4176922,0
+OHI.US,D,20101126,000000,8.94222,9.01516,8.93005,8.9749,434820.16266275,0
+OHI.US,D,20101129,000000,8.92449,9.00767,8.84255,8.93283,1319225.7799563,0
+OHI.US,D,20101130,000000,8.82529,8.90293,8.77325,8.84811,1812812.8689298,0
+OHI.US,D,20101201,000000,8.97212,9.00767,8.81341,8.89545,1995235.3331124,0
+OHI.US,D,20101202,000000,8.93283,9.19486,8.88242,9.18911,2295918.9065417,0
+OHI.US,D,20101203,000000,9.08991,9.16227,8.93283,8.95622,2955400.8485909,0
+OHI.US,D,20101206,000000,8.93752,8.98056,8.82989,8.86449,1465384.5368144,0
+OHI.US,D,20101207,000000,8.95247,8.98429,8.82166,8.83718,1765722.7416025,0
+OHI.US,D,20101208,000000,8.85904,8.89075,8.59528,8.66218,2379457.4247268,0
+OHI.US,D,20101209,000000,8.72849,8.76683,8.5765,8.58627,1929524.5146352,0
+OHI.US,D,20101210,000000,8.59173,8.65508,8.54975,8.6202,1736337.1916274,0
+OHI.US,D,20101213,000000,8.66668,8.75045,8.60056,8.73214,1213245.6039627,0
+OHI.US,D,20101214,000000,8.76415,8.89075,8.70291,8.7376,2028470.0218104,0
+OHI.US,D,20101215,000000,8.67838,8.79606,8.56576,8.56576,2704110.2079002,0
+OHI.US,D,20101216,000000,8.60419,8.66668,8.52657,8.66668,1662672.4603051,0
+OHI.US,D,20101217,000000,8.67473,8.83258,8.66668,8.80517,3264902.2781732,0
+OHI.US,D,20101220,000000,8.86899,9.02541,8.85347,8.95995,1893058.385811,0
+OHI.US,D,20101221,000000,9.01698,9.11914,8.98707,9.11914,1535696.7924748,0
+OHI.US,D,20101222,000000,9.15844,9.29548,9.15844,9.21498,1397298.9176503,0
+OHI.US,D,20101223,000000,9.22649,9.25715,9.18911,9.20539,982282.67284169,0
+OHI.US,D,20101227,000000,9.12873,9.37408,9.11147,9.35394,1324968.707452,0
+OHI.US,D,20101228,000000,9.37886,9.46703,9.31848,9.42391,1528392.9239301,0
+OHI.US,D,20101229,000000,9.42391,9.45362,9.37024,9.41816,817694.16882569,0
+OHI.US,D,20101230,000000,9.4287,9.5715,9.40761,9.48908,1360806.7035814,0
+OHI.US,D,20101231,000000,9.51975,9.54946,9.3779,9.40666,1121407.8042912,0
+OHI.US,D,20110103,000000,9.46703,9.56959,9.43254,9.55042,1535963.9053816,0
+OHI.US,D,20110104,000000,9.58205,9.6108,9.3089,9.34915,1461242.1999397,0
+OHI.US,D,20110105,000000,9.35394,9.51784,9.34437,9.50825,1816722.5254209,0
+OHI.US,D,20110106,000000,9.54659,9.57917,9.40666,9.4287,1904416.9448079,0
+OHI.US,D,20110107,000000,9.47854,9.54275,9.29069,9.29932,2457202.9317461,0
+OHI.US,D,20110110,000000,9.27824,9.40091,9.19486,9.35874,1879654.7436217,0
+OHI.US,D,20110111,000000,9.39516,9.42391,9.26577,9.28591,1451424.7572059,0
+OHI.US,D,20110112,000000,9.37408,9.39516,9.2121,9.24948,1485878.1485411,0
+OHI.US,D,20110113,000000,9.27824,9.29548,9.22265,9.25715,1255804.202563,0
+OHI.US,D,20110114,000000,9.29069,9.32519,9.21498,9.21882,2922030.51662,0
+OHI.US,D,20110118,000000,9.21498,9.27824,9.11626,9.20731,3807461.8057391,0
+OHI.US,D,20110119,000000,9.20731,9.2399,9.08148,9.09738,2438122.0968779,0
+OHI.US,D,20110120,000000,9.07774,9.22649,9.06835,9.11147,2121700.7735544,0
+OHI.US,D,20110121,000000,9.15268,9.15844,8.95995,9.06835,1666188.7513045,0
+OHI.US,D,20110124,000000,9.10208,9.21498,9.08521,9.12873,1947764.361211,0
+OHI.US,D,20110125,000000,9.12873,9.27344,9.08521,9.25715,2656338.7339786,0
+OHI.US,D,20110126,000000,9.28207,9.39516,9.2399,9.37024,2253139.1050655,0
+OHI.US,D,20110127,000000,9.25715,9.33766,9.19486,9.29548,3492987.4850876,0
+OHI.US,D,20110128,000000,9.30411,9.36257,9.17664,9.24661,2377862.0511546,0
+OHI.US,D,20110131,000000,9.31752,9.41816,9.2744,9.33766,2025399.2667924,0
+OHI.US,D,20110201,000000,9.40666,9.491,9.34915,9.45746,1988326.9168789,0
+OHI.US,D,20110202,000000,9.44691,9.491,9.31657,9.35874,1384488.9756327,0
+OHI.US,D,20110203,000000,9.34915,9.37886,9.28207,9.35394,1408134.7283414,0
+OHI.US,D,20110204,000000,9.35394,9.37024,9.04783,9.23606,2602401.7515955,0
+OHI.US,D,20110207,000000,9.25715,9.34437,9.22265,9.29932,1597062.8525777,0
+OHI.US,D,20110208,000000,9.31848,9.37886,9.29932,9.34915,1240059.1488001,0
+OHI.US,D,20110209,000000,9.33766,9.40953,9.30411,9.38365,1066549.4910617,0
+OHI.US,D,20110210,000000,9.36257,9.44691,9.32519,9.37886,1100220.3250528,0
+OHI.US,D,20110211,000000,9.37886,9.40091,9.3137,9.39132,1224604.1629595,0
+OHI.US,D,20110214,000000,9.37886,9.39132,9.31848,9.36257,1682916.6970915,0
+OHI.US,D,20110215,000000,9.35394,9.41241,9.31848,9.36641,1640510.4363209,0
+OHI.US,D,20110216,000000,9.4287,9.46991,9.35874,9.39132,1686401.6857971,0
+OHI.US,D,20110218,000000,9.42008,9.45746,9.27344,9.43254,1632604.5203261,0
+OHI.US,D,20110222,000000,9.37024,9.44308,9.32519,9.35394,1468581.5444174,0
+OHI.US,D,20110223,000000,9.37024,9.53604,9.34915,9.43732,1956284.8455732,0
+OHI.US,D,20110224,000000,9.43254,9.49579,9.34915,9.45458,1559514.7077991,0
+OHI.US,D,20110225,000000,9.48908,9.76223,9.48908,9.76223,1758216.4515581,0
+OHI.US,D,20110228,000000,9.87816,10.0431,9.83605,10.0431,2924197.6787581,0
+OHI.US,D,20110301,000000,10.0401,10.0583,9.52933,9.54659,2695323.6540409,0
+OHI.US,D,20110302,000000,9.59258,9.59738,9.42391,9.48908,1857489.589408,0
+OHI.US,D,20110303,000000,9.56959,9.62325,9.52933,9.56959,2159164.4021398,0
+OHI.US,D,20110304,000000,9.56,9.58205,9.41241,9.491,1938913.1159445,0
+OHI.US,D,20110307,000000,9.54275,9.56479,9.42008,9.45746,2311869.5120336,0
+OHI.US,D,20110308,000000,9.48429,9.6175,9.46129,9.56,2379000.4112379,0
+OHI.US,D,20110309,000000,9.59738,9.65105,9.51208,9.59258,2598575.5678878,0
+OHI.US,D,20110310,000000,9.51208,9.56479,9.45746,9.53604,2777897.0181683,0
+OHI.US,D,20110311,000000,9.54275,9.69993,9.51784,9.6683,1820510.1029662,0
+OHI.US,D,20110314,000000,9.62038,9.65584,9.56,9.64051,1594553.4520277,0
+OHI.US,D,20110315,000000,9.41241,9.55426,9.39516,9.47854,2345010.2938503,0
+OHI.US,D,20110316,000000,9.47566,9.53796,9.35874,9.42391,2193617.793475,0
+OHI.US,D,20110317,000000,9.54467,9.54467,9.36257,9.4287,1770312.7012779,0
+OHI.US,D,20110318,000000,9.46703,9.48908,9.41241,9.45074,2358532.884756,0
+OHI.US,D,20110321,000000,9.54659,9.64817,9.50825,9.62996,1426154.415451,0
+OHI.US,D,20110322,000000,9.65584,9.69993,9.41241,9.41241,1098056.293144,0
+OHI.US,D,20110323,000000,9.40666,9.41241,9.26865,9.29932,1181460.2114659,0
+OHI.US,D,20110324,000000,9.37408,9.39516,9.24661,9.30411,2182970.8399564,0
+OHI.US,D,20110325,000000,9.37024,9.38174,9.3089,9.31848,1642671.3380003,0
+OHI.US,D,20110328,000000,9.34053,9.37886,9.3137,9.33095,945603.68841992,0
+OHI.US,D,20110329,000000,9.34437,9.37024,9.21882,9.27344,1943778.5358051,0
+OHI.US,D,20110330,000000,9.3089,9.35874,9.22649,9.31657,2636096.5840118,0
+OHI.US,D,20110331,000000,9.32807,9.3942,9.29357,9.36353,2065081.1845957,0
+OHI.US,D,20110401,000000,9.41241,9.43254,9.36257,9.43254,2443144.0282073,0
+OHI.US,D,20110404,000000,9.48908,9.58205,9.45458,9.56479,1874515.9503956,0
+OHI.US,D,20110405,000000,9.56383,9.77756,9.55234,9.70951,1505142.6235326,0
+OHI.US,D,20110406,000000,9.7718,9.79002,9.70951,9.73922,1019767.169623,0
+OHI.US,D,20110407,000000,9.74018,9.74976,9.65584,9.66926,1853938.8658855,0
+OHI.US,D,20110408,000000,9.71526,9.76989,9.50921,9.55234,886454.87412523,0
+OHI.US,D,20110411,000000,9.54659,9.65584,9.54659,9.57534,846810.5190743,0
+OHI.US,D,20110412,000000,9.56863,9.75935,9.55808,9.67692,1861672.6192646,0
+OHI.US,D,20110413,000000,9.72868,9.78427,9.55042,9.76223,2558181.0011964,0
+OHI.US,D,20110414,000000,9.6961,9.96923,9.67884,9.95297,3281746.0424472,0
+OHI.US,D,20110415,000000,9.90793,10.0219,9.90793,10.0219,1729953.6105194,0
+OHI.US,D,20110418,000000,9.92232,9.96639,9.79669,9.91361,1666728.194167,0
+OHI.US,D,20110419,000000,10.0392,10.0938,9.93378,9.97882,1577577.1747102,0
+OHI.US,D,20110420,000000,10.183,10.183,9.99988,10.0775,1537065.746122,0
+OHI.US,D,20110421,000000,10.1188,10.1245,9.92996,10.0335,1442413.8702413,0
+OHI.US,D,20110425,000000,10.0392,10.1111,9.92996,10.0727,1060367.2880434,0
+OHI.US,D,20110426,000000,10.0699,10.2511,10.0555,10.1696,1738653.5613659,0
+OHI.US,D,20110427,000000,10.2817,10.2817,10.1466,10.2653,1559931.0283062,0
+OHI.US,D,20110428,000000,10.2769,10.345,10.2471,10.3076,1662556.6418182,0
+OHI.US,D,20110429,000000,10.2471,10.2471,9.52359,9.7766,7353022.5366116,0
+OHI.US,D,20110502,000000,9.8101,9.83987,9.68555,9.73443,2154648.5245596,0
+OHI.US,D,20110503,000000,9.7306,9.74209,9.53604,9.66543,1451766.9956177,0
+OHI.US,D,20110504,000000,9.64051,9.64051,9.42008,9.45554,2096295.8319363,0
+OHI.US,D,20110505,000000,9.30315,9.35299,9.02445,9.12489,3585404.3771937,0
+OHI.US,D,20110506,000000,9.20923,9.28591,9.00576,9.07678,2078295.9696127,0
+OHI.US,D,20110509,000000,9.07678,9.14406,8.97682,9.02445,1744932.8014948,0
+OHI.US,D,20110510,000000,9.06749,9.09738,9.01142,9.08425,2555566.2162573,0
+OHI.US,D,20110511,000000,9.08052,9.10764,8.96743,9.02915,3170846.1892838,0
+OHI.US,D,20110512,000000,9.04687,9.18144,9.00576,9.12585,2255610.942863,0
+OHI.US,D,20110513,000000,9.11243,9.15364,9.01324,9.0189,1575791.9005559,0
+OHI.US,D,20110516,000000,8.98985,9.03384,8.89736,8.93848,2419844.6875497,0
+OHI.US,D,20110517,000000,8.92257,8.93283,8.82989,8.91702,1613161.62226,0
+OHI.US,D,20110518,000000,8.96273,8.98429,8.86535,8.94404,1344648.4595408,0
+OHI.US,D,20110519,000000,8.98429,9.03384,8.87724,8.94969,1156207.6076775,0
+OHI.US,D,20110520,000000,8.92257,8.93848,8.81341,8.86535,1490719.5699764,0
+OHI.US,D,20110523,000000,8.7814,8.90293,8.74585,8.79884,1500888.6418103,0
+OHI.US,D,20110524,000000,8.80977,8.87724,8.74863,8.84351,1197750.96855,0
+OHI.US,D,20110525,000000,8.82529,8.83258,8.6939,8.79606,1366572.5860926,0
+OHI.US,D,20110526,000000,8.79884,8.93283,8.74863,8.92727,1240613.1993997,0
+OHI.US,D,20110527,000000,8.96743,9.0189,8.92257,9.00106,1145936.2816839,0
+OHI.US,D,20110531,000000,9.04879,9.08713,9.02541,9.06653,2406204.1913375,0
+OHI.US,D,20110601,000000,9.06557,9.10764,8.74038,8.75313,2133799.1100939,0
+OHI.US,D,20110602,000000,8.78783,8.85347,8.5765,8.59614,2096785.1911288,0
+OHI.US,D,20110603,000000,8.51592,8.61666,8.46044,8.57027,2011309.0609598,0
+OHI.US,D,20110606,000000,8.5765,8.60506,8.43408,8.4429,1471946.5409969,0
+OHI.US,D,20110607,000000,8.52398,8.57027,8.43753,8.50241,1186790.9920937,0
+OHI.US,D,20110608,000000,8.48823,8.55598,8.4429,8.48104,1101864.7388852,0
+OHI.US,D,20110609,000000,8.51592,8.53461,8.3001,8.34476,1527926.519753,0
+OHI.US,D,20110610,000000,8.32463,8.34476,8.11992,8.19151,2564319.3810033,0
+OHI.US,D,20110613,000000,8.22773,8.3001,8.17848,8.23387,1334602.5100625,0
+OHI.US,D,20110614,000000,8.32808,8.51592,8.32549,8.49273,2083709.1796141,0
+OHI.US,D,20110615,000000,8.4429,8.65154,8.41137,8.54879,4092252.161215,0
+OHI.US,D,20110616,000000,8.71479,8.79606,8.61848,8.76501,3637321.3182194,0
+OHI.US,D,20110617,000000,8.83794,8.87954,8.75313,8.83794,4254706.8922062,0
+OHI.US,D,20110620,000000,8.83258,8.97117,8.81341,8.9198,1346094.6255127,0
+OHI.US,D,20110621,000000,8.97394,8.98985,8.8736,8.97394,1890578.2007352,0
+OHI.US,D,20110622,000000,8.96273,9.04687,8.92727,8.93474,1514524.9643832,0
+OHI.US,D,20110623,000000,8.84811,8.84811,8.6363,8.74038,1292810.8176595,0
+OHI.US,D,20110624,000000,8.75313,8.81706,8.66755,8.68202,3060036.0693625,0
+OHI.US,D,20110627,000000,8.70291,8.79233,8.67473,8.72667,1066217.6867477,0
+OHI.US,D,20110628,000000,8.74038,8.80977,8.6939,8.79884,1072175.5566607,0
+OHI.US,D,20110629,000000,8.84811,8.95813,8.77594,8.91702,1415226.7846982,0
+OHI.US,D,20110630,000000,8.92909,8.97394,8.88701,8.94318,1588751.0501738,0
+OHI.US,D,20110701,000000,8.96273,9.1039,8.94318,9.06653,1797426.7481355,0
+OHI.US,D,20110705,000000,9.07026,9.09173,9.01142,9.07304,1892704.6698915,0
+OHI.US,D,20110706,000000,9.04879,9.22553,9.03384,9.21019,1580476.8105224,0
+OHI.US,D,20110707,000000,9.26481,9.3137,9.20635,9.25236,1337996.7221162,0
+OHI.US,D,20110708,000000,9.16706,9.38365,9.09642,9.36545,1301883.2658017,0
+OHI.US,D,20110711,000000,9.28591,9.28591,9.16419,9.19006,1207501.6330572,0
+OHI.US,D,20110712,000000,9.17089,9.33382,9.15268,9.26098,1676681.2801738,0
+OHI.US,D,20110713,000000,9.27152,9.29452,9.12968,9.14118,2090209.622619,0
+OHI.US,D,20110714,000000,9.15844,9.18144,8.93474,8.97682,1328733.3299819,0
+OHI.US,D,20110715,000000,8.97117,9.06653,8.96273,9.04505,1506087.9528043,0
+OHI.US,D,20110718,000000,9.03384,9.0441,8.91702,8.96273,1357519.9627362,0
+OHI.US,D,20110719,000000,9.05157,9.05157,8.87178,9.01602,2298987.5747402,0
+OHI.US,D,20110720,000000,9.07026,9.11051,8.94318,9.0189,1777591.5279877,0
+OHI.US,D,20110721,000000,9.07304,9.11818,9.01142,9.03384,1533397.117293,0
+OHI.US,D,20110722,000000,9.06375,9.07774,8.99646,9.0189,1078153.2513596,0
+OHI.US,D,20110725,000000,8.96647,9.04879,8.9151,8.96273,1544292.4023421,0
+OHI.US,D,20110726,000000,8.96273,9.07304,8.90571,9.04036,1410632.6513837,0
+OHI.US,D,20110727,000000,9.04036,9.04505,8.74489,8.76501,3028063.9065129,0
+OHI.US,D,20110728,000000,8.76223,8.77325,8.52829,8.54879,1986028.2851069,0
+OHI.US,D,20110729,000000,8.48823,8.56222,8.37283,8.52752,1571661.0411889,0
+OHI.US,D,20110801,000000,8.01545,8.11157,7.36719,7.73301,6978117.0510309,0
+OHI.US,D,20110802,000000,7.71931,7.74997,7.54143,7.59501,2608862.5450282,0
+OHI.US,D,20110803,000000,7.60545,7.60545,7.16248,7.32426,5066205.2936864,0
+OHI.US,D,20110804,000000,7.28132,7.43715,6.96754,6.97137,5079164.4433043,0
+OHI.US,D,20110805,000000,7.00702,7.23857,6.70005,6.86873,6442382.4669152,0
+OHI.US,D,20110808,000000,6.6506,6.74328,6.25258,6.26025,5803449.4373116,0
+OHI.US,D,20110809,000000,6.4041,7.09463,6.36126,7.09012,5508306.3698785,0
+OHI.US,D,20110810,000000,6.76906,7.38099,6.74328,7.09012,5335850.55603,0
+OHI.US,D,20110811,000000,7.125,7.58168,7.01623,7.44492,3763709.5463367,0
+OHI.US,D,20110812,000000,7.49926,7.58466,7.30662,7.42546,2553042.2079703,0
+OHI.US,D,20110815,000000,7.51593,7.70637,7.49399,7.70215,2075581.0173337,0
+OHI.US,D,20110816,000000,7.64082,7.69497,7.51593,7.63381,1788292.7388155,0
+OHI.US,D,20110817,000000,7.71039,7.71039,7.47511,7.55551,1846976.1923429,0
+OHI.US,D,20110818,000000,7.28975,7.55091,7.25046,7.32426,3047908.5173489,0
+OHI.US,D,20110819,000000,7.23321,7.43332,7.20772,7.26934,2361043.3287157,0
+OHI.US,D,20110822,000000,7.43332,7.44492,7.12874,7.21577,1543336.6389725,0
+OHI.US,D,20110823,000000,7.2451,7.51852,7.14206,7.49926,2058473.2703824,0
+OHI.US,D,20110824,000000,7.50328,7.64638,7.38099,7.59501,1376558.017803,0
+OHI.US,D,20110825,000000,7.68356,7.71039,7.36719,7.43332,1633320.2994435,0
+OHI.US,D,20110826,000000,7.38099,7.53759,7.19018,7.4776,1691106.4205496,0
+OHI.US,D,20110829,000000,7.55091,7.69497,7.47587,7.68356,2110472.6407815,0
+OHI.US,D,20110830,000000,7.66774,7.78889,7.54603,7.73704,1390614.8345221,0
+OHI.US,D,20110831,000000,7.82617,7.95517,7.70215,7.88156,3537777.9372332,0
+OHI.US,D,20110901,000000,7.89728,7.93609,7.66304,7.73301,2344367.5534184,0
+OHI.US,D,20110902,000000,7.56424,7.724,7.52312,7.54689,2382466.6185671,0
+OHI.US,D,20110906,000000,7.32895,7.64638,7.32895,7.60219,2016168.2203616,0
+OHI.US,D,20110907,000000,7.73301,7.97241,7.59817,7.95938,1831709.0202648,0
+OHI.US,D,20110908,000000,7.93044,8.04142,7.84965,7.93044,2403992.1625782,0
+OHI.US,D,20110909,000000,7.84562,7.88415,7.60842,7.67963,2217932.3718604,0
+OHI.US,D,20110912,000000,7.59893,7.73301,7.53337,7.70215,1350703.3665644,0
+OHI.US,D,20110913,000000,7.75975,7.7977,7.66304,7.72889,1515106.1436374,0
+OHI.US,D,20110914,000000,7.78889,7.85665,7.58466,7.78889,2046912.2898859,0
+OHI.US,D,20110915,000000,7.87159,8.04142,7.7678,8.04142,2006651.2796478,0
+OHI.US,D,20110916,000000,8.0558,8.15816,7.98488,8.13515,2815965.8244332,0
+OHI.US,D,20110919,000000,7.96504,8.05081,7.89316,7.95852,1350128.447769,0
+OHI.US,D,20110920,000000,8.00222,8.1227,7.91213,7.91213,1565277.4600809,0
+OHI.US,D,20110921,000000,7.93609,7.95517,7.32895,7.35799,1674642.4574401,0
+OHI.US,D,20110922,000000,7.125,7.35799,7.05092,7.13315,2744955.5276219,0
+OHI.US,D,20110923,000000,7.11082,7.35415,7.09012,7.34428,2106133.0994562,0
+OHI.US,D,20110926,000000,7.4199,7.57143,7.35415,7.55551,1497564.3382126,0
+OHI.US,D,20110927,000000,7.71681,7.81974,7.53337,7.61877,1816166.3880017,0
+OHI.US,D,20110928,000000,7.63765,7.64082,7.03415,7.05457,2358053.9596614,0
+OHI.US,D,20110929,000000,7.19717,7.27605,7.10804,7.20772,2617279.731821,0
+OHI.US,D,20110930,000000,7.08504,7.15127,6.87717,6.91617,7323663.0718814,0
+OHI.US,D,20111003,000000,6.84237,6.89518,6.27376,6.33807,6850541.4225702,0
+OHI.US,D,20111004,000000,6.40554,6.87544,6.30299,6.84908,7600962.7884598,0
+OHI.US,D,20111005,000000,6.86738,6.96908,6.55265,6.89797,2149033.9364683,0
+OHI.US,D,20111006,000000,6.87544,7.125,6.80614,7.11533,2118995.2119634,0
+OHI.US,D,20111007,000000,7.14724,7.16392,6.81324,6.84036,2040606.9645122,0
+OHI.US,D,20111010,000000,6.96754,7.15203,6.93333,7.05457,2716802.2446113,0
+OHI.US,D,20111011,000000,7.02073,7.05917,6.93333,7.00702,2272417.1443844,0
+OHI.US,D,20111012,000000,7.06367,7.34726,6.99601,7.26934,2257478.6463908,0
+OHI.US,D,20111013,000000,7.18203,7.2588,7.01134,7.18634,2170831.8104351,0
+OHI.US,D,20111014,000000,7.24912,7.50328,7.24912,7.46351,1649641.3154115,0
+OHI.US,D,20111017,000000,7.38386,7.40744,7.10354,7.13315,2619634.7077218,0
+OHI.US,D,20111018,000000,7.15577,7.38952,7.11082,7.35799,1813586.0355858,0
+OHI.US,D,20111019,000000,7.31659,7.40438,7.21893,7.25745,2077133.6111043,0
+OHI.US,D,20111020,000000,7.24462,7.34879,7.05399,7.32426,1544961.2280188,0
+OHI.US,D,20111021,000000,7.44492,7.60698,7.39882,7.60362,1708600.229124,0
+OHI.US,D,20111024,000000,7.63219,7.86661,7.57842,7.86172,1576017.2770709,0
+OHI.US,D,20111025,000000,7.70714,7.77345,7.46351,7.4776,2250194.6026322,0
+OHI.US,D,20111026,000000,7.60698,7.7379,7.47367,7.69497,2122820.3522613,0
+OHI.US,D,20111027,000000,7.92699,8.11157,7.79061,8.02522,3467204.8291248,0
+OHI.US,D,20111028,000000,7.89403,8.0812,7.87581,7.96264,2178860.8487853,0
+OHI.US,D,20111031,000000,7.90054,7.99647,7.82444,7.88741,3127219.1390564,0
+OHI.US,D,20111101,000000,7.86661,8.12768,7.71039,7.7379,4141872.5572883,0
+OHI.US,D,20111102,000000,7.85253,8.12346,7.81399,7.99551,4006500.5708609,0
+OHI.US,D,20111103,000000,8.06088,8.09548,7.88415,8.02292,2305947.1180535,0
+OHI.US,D,20111104,000000,7.92699,7.96763,7.78236,7.87073,1837386.2129437,0
+OHI.US,D,20111107,000000,7.87581,7.99551,7.724,7.88156,1726583.3968909,0
+OHI.US,D,20111108,000000,7.96264,8.0651,7.75179,8.0441,1656409.9147329,0
+OHI.US,D,20111109,000000,7.82617,7.96264,7.7379,7.76857,2479892.9210851,0
+OHI.US,D,20111110,000000,7.9014,7.9014,7.62672,7.6457,1458066.0605326,0
+OHI.US,D,20111111,000000,7.73301,7.95353,7.66708,7.87581,1783649.5652405,0
+OHI.US,D,20111114,000000,7.82128,7.87073,7.66708,7.73301,1866836.4543257,0
+OHI.US,D,20111115,000000,7.724,7.8414,7.63938,7.77825,2669584.8212894,0
+OHI.US,D,20111116,000000,7.70215,7.91299,7.63938,7.724,1546520.0822482,0
+OHI.US,D,20111117,000000,7.71931,7.73301,7.56424,7.60362,1941013.499856,0
+OHI.US,D,20111118,000000,7.61254,7.76857,7.56893,7.72975,1816353.1583544,0
+OHI.US,D,20111121,000000,7.67005,7.67005,7.51593,7.55159,2091667.2660985,0
+OHI.US,D,20111122,000000,7.52858,7.56893,7.36394,7.37927,1711943.3140979,0
+OHI.US,D,20111123,000000,7.32962,7.33423,7.11533,7.15203,2330585.1534745,0
+OHI.US,D,20111125,000000,7.15203,7.34879,7.12874,7.17753,849749.80445866,0
+OHI.US,D,20111128,000000,7.40994,7.5121,7.33882,7.47367,1822768.0417563,0
+OHI.US,D,20111129,000000,7.50328,7.51593,7.35483,7.38684,1033228.1993509,0
+OHI.US,D,20111130,000000,7.65193,7.96676,7.59501,7.96264,2883615.298304,0
+OHI.US,D,20111201,000000,7.91789,7.99551,7.78236,7.78236,1642384.4003074,0
+OHI.US,D,20111202,000000,7.88415,7.92296,7.7379,7.79061,1562225.4864389,0
+OHI.US,D,20111205,000000,7.91789,8.03481,7.81888,7.92296,1531570.106747,0
+OHI.US,D,20111206,000000,7.90552,8.04324,7.83249,8.00558,1507099.0168928,0
+OHI.US,D,20111207,000000,7.94855,8.15307,7.83604,8.12768,2081758.003303,0
+OHI.US,D,20111208,000000,8.03481,8.12346,7.99551,8.07602,2605267.9982944,0
+OHI.US,D,20111209,000000,8.09117,8.38683,8.04995,8.35712,3072027.9781032,0
+OHI.US,D,20111212,000000,8.26138,8.26645,7.99073,8.08791,1815848.1480151,0
+OHI.US,D,20111213,000000,8.15307,8.26645,7.95938,8.01382,1530960.7554284,0
+OHI.US,D,20111214,000000,7.93686,8.20444,7.93686,8.18308,1747463.0702407,0
+OHI.US,D,20111215,000000,8.28457,8.39651,8.19927,8.34735,1589252.9302838,0
+OHI.US,D,20111216,000000,8.39297,8.54439,8.34034,8.4403,2979018.4292352,0
+OHI.US,D,20111219,000000,8.48276,8.48823,8.15978,8.16324,1560921.2241989,0
+OHI.US,D,20111220,000000,8.32252,8.53107,8.24068,8.52465,1881402.4550234,0
+OHI.US,D,20111221,000000,8.56222,8.66668,8.42277,8.62557,1343817.9053463,0
+OHI.US,D,20111222,000000,8.64425,8.74316,8.60151,8.63093,1144084.2293029,0
+OHI.US,D,20111223,000000,8.6847,8.75955,8.64875,8.68929,688696.37281831,0
+OHI.US,D,20111227,000000,8.6847,8.82616,8.61752,8.75955,794705.7642861,0
+OHI.US,D,20111228,000000,8.77508,8.77508,8.56222,8.60947,1234577.0737525,0
+OHI.US,D,20111229,000000,8.66668,8.74316,8.61752,8.66668,1079882.1813851,0
+OHI.US,D,20111230,000000,8.66927,8.81341,8.59528,8.59528,1397554.5530494,0
+OHI.US,D,20120103,000000,8.78054,8.87954,8.71115,8.7951,1737633.1065892,0
+OHI.US,D,20120104,000000,8.71115,8.72399,8.51592,8.52465,2073114.3965851,0
+OHI.US,D,20120105,000000,8.50787,8.76865,8.45248,8.74316,1494453.9336224,0
+OHI.US,D,20120106,000000,8.72572,8.78504,8.64425,8.67473,1069281.1378974,0
+OHI.US,D,20120109,000000,8.71575,8.77325,8.66668,8.73214,1269786.9371869,0
+OHI.US,D,20120110,000000,8.8343,8.9403,8.82616,8.87264,1284019.0467512,0
+OHI.US,D,20120111,000000,8.86363,8.89171,8.7723,8.86363,828660.40574069,0
+OHI.US,D,20120112,000000,8.87552,8.88328,8.73396,8.86363,1179423.4755517,0
+OHI.US,D,20120113,000000,8.76415,8.88328,8.74949,8.84983,927506.7889857,0
+OHI.US,D,20120117,000000,8.90484,9.12106,8.90484,9.01228,2009955.7584594,0
+OHI.US,D,20120118,000000,9.01794,9.16323,9.01228,9.14214,1545186.604534,0
+OHI.US,D,20120119,000000,9.17089,9.32999,9.15844,9.23319,2095825.2541201,0
+OHI.US,D,20120120,000000,9.20635,9.32999,9.15844,9.23798,2675845.280042,0
+OHI.US,D,20120123,000000,9.21594,9.32519,9.11243,9.16706,1760740.4598451,0
+OHI.US,D,20120124,000000,9.06653,9.19198,9.06461,9.17281,1479993.3173136,0
+OHI.US,D,20120125,000000,9.17281,9.26194,9.12585,9.17281,2644579.5056216,0
+OHI.US,D,20120126,000000,9.2562,9.31562,9.19198,9.29357,2270806.1196654,0
+OHI.US,D,20120127,000000,9.36545,9.50537,9.2974,9.47854,1583875.1962153,0
+OHI.US,D,20120130,000000,9.43254,9.514,9.38461,9.47854,1620227.5933722,0
+OHI.US,D,20120131,000000,9.5025,9.52455,9.3597,9.44308,1397233.1828335,0
+OHI.US,D,20120201,000000,9.52359,9.56192,9.46417,9.54659,1944221.9849668,0
+OHI.US,D,20120202,000000,9.58109,9.64339,9.50921,9.50921,2040519.3180896,0
+OHI.US,D,20120203,000000,9.65584,9.67788,9.56671,9.65872,1610304.7662493,0
+OHI.US,D,20120206,000000,9.65009,9.75456,9.64339,9.6913,1190942.7196565,0
+OHI.US,D,20120207,000000,9.69993,10.0037,9.69993,9.92614,2497307.4305154,0
+OHI.US,D,20120208,000000,9.94915,9.99028,9.84271,9.99028,1471860.9813939,0
+OHI.US,D,20120209,000000,10.0219,10.0718,9.91077,9.9328,1583612.2569477,0
+OHI.US,D,20120210,000000,9.86768,9.96541,9.83223,9.89451,1108801.327183,0
+OHI.US,D,20120213,000000,10.0353,10.067,9.88678,9.93956,1848707.2091879,0
+OHI.US,D,20120214,000000,9.88678,9.89833,9.6913,9.76797,2401479.6317989,0
+OHI.US,D,20120215,000000,9.80726,9.85426,9.63284,9.73443,1877648.2665914,0
+OHI.US,D,20120216,000000,9.73443,9.92232,9.72964,9.83791,1907351.0131432,0
+OHI.US,D,20120217,000000,9.84271,9.86768,9.75456,9.83223,1461375.7563931,0
+OHI.US,D,20120221,000000,9.87816,9.87816,9.68076,9.68843,1928784.7370926,0
+OHI.US,D,20120222,000000,9.64339,9.68843,9.56671,9.57726,1075467.5145548,0
+OHI.US,D,20120223,000000,9.57726,9.73443,9.55426,9.72964,1194773.0770033,0
+OHI.US,D,20120224,000000,9.68843,9.68843,9.45554,9.52933,2740561.7289872,0
+OHI.US,D,20120227,000000,9.46895,9.54275,9.32519,9.52933,1421826.3516333,0
+OHI.US,D,20120228,000000,9.52933,9.57726,9.30124,9.35778,2069612.7133228,0
+OHI.US,D,20120229,000000,9.37982,9.40761,9.22744,9.22744,2655956.8459947,0
+OHI.US,D,20120301,000000,9.23798,9.42295,9.2121,9.3319,1941039.5851009,0
+OHI.US,D,20120302,000000,9.29357,9.3319,9.12585,9.16323,1875395.5448503,0
+OHI.US,D,20120305,000000,9.16706,9.36545,9.12681,9.36545,1136013.4545611,0
+OHI.US,D,20120306,000000,9.26194,9.37024,9.21594,9.23798,1121686.3947057,0
+OHI.US,D,20120307,000000,9.28303,9.30603,9.16706,9.27824,1080225.4632067,0
+OHI.US,D,20120308,000000,9.30603,9.32999,9.16706,9.26865,1550324.3543503,0
+OHI.US,D,20120309,000000,9.30124,9.42008,9.24853,9.33861,1607266.3569346,0
+OHI.US,D,20120312,000000,9.33861,9.47854,9.32999,9.44787,1103449.6783594,0
+OHI.US,D,20120313,000000,9.50921,9.68076,9.45554,9.68076,1587670.0776291,0
+OHI.US,D,20120314,000000,9.72868,9.74401,9.48908,9.56192,1412700.6895916,0
+OHI.US,D,20120315,000000,9.57726,9.58493,9.45362,9.56959,1184819.9909965,0
+OHI.US,D,20120316,000000,9.56959,9.6108,9.47854,9.59642,1899201.9826669,0
+OHI.US,D,20120319,000000,9.60217,9.6913,9.56959,9.60697,1218429.2638099,0
+OHI.US,D,20120320,000000,9.55426,9.64339,9.55042,9.57726,953853.92964607,0
+OHI.US,D,20120321,000000,9.59163,9.62709,9.55042,9.59163,1264338.2512525,0
+OHI.US,D,20120322,000000,9.514,9.5715,9.40283,9.514,1587243.3230243,0
+OHI.US,D,20120323,000000,9.50537,9.62709,9.45841,9.60217,1469555.0457534,0
+OHI.US,D,20120326,000000,9.7191,9.76605,9.62709,9.68076,1427553.6279822,0
+OHI.US,D,20120327,000000,9.70472,9.80148,9.67788,9.71238,1212507.9132396,0
+OHI.US,D,20120328,000000,9.69514,9.70951,9.58493,9.65584,1335057.4367319,0
+OHI.US,D,20120329,000000,9.59163,9.65584,9.48908,9.55426,1635361.2089968,0
+OHI.US,D,20120330,000000,9.6338,9.76797,9.58493,9.6338,3311671.0352847,0
+OHI.US,D,20120402,000000,9.62134,9.76223,9.56959,9.69993,2106319.869809,0
+OHI.US,D,20120403,000000,9.65392,9.74401,9.64243,9.68747,1525385.8169092,0
+OHI.US,D,20120404,000000,9.5945,9.65392,9.52455,9.6175,1100033.5547,0
+OHI.US,D,20120405,000000,9.56863,9.62325,9.5025,9.51496,551163.48471153,0
+OHI.US,D,20120409,000000,9.39132,9.44787,9.37024,9.3779,787156.69444024,0
+OHI.US,D,20120410,000000,9.37408,9.42295,9.15268,9.16323,2093879.2948578,0
+OHI.US,D,20120411,000000,9.27824,9.40761,9.17089,9.38174,2331786.1181452,0
+OHI.US,D,20120412,000000,9.41145,9.55042,9.35107,9.54659,1430856.0199741,0
+OHI.US,D,20120413,000000,9.53892,9.57438,9.44787,9.45266,1487779.2411823,0
+OHI.US,D,20120416,000000,9.53508,9.61846,9.47854,9.54659,1510558.9637634,0
+OHI.US,D,20120417,000000,9.61368,9.69897,9.54275,9.65776,2089604.4449395,0
+OHI.US,D,20120418,000000,9.62325,9.69514,9.54755,9.54755,1948251.6335839,0
+OHI.US,D,20120419,000000,9.5945,9.5993,9.45554,9.56863,1937154.9704449,0
+OHI.US,D,20120420,000000,9.6798,9.75648,9.50921,9.5945,2733026.2234687,0
+OHI.US,D,20120423,000000,9.44787,9.52455,9.34245,9.49674,2497039.2741988,0
+OHI.US,D,20120424,000000,9.53892,9.7191,9.52933,9.71238,1828484.8840072,0
+OHI.US,D,20120425,000000,9.7881,9.95395,9.7191,9.94915,3217509.5620062,0
+OHI.US,D,20120426,000000,9.95395,9.95395,9.7881,9.89637,1638870.1961276,0
+OHI.US,D,20120427,000000,9.96061,9.96061,9.81402,9.90313,1411152.2694601,0
+OHI.US,D,20120430,000000,9.88873,9.92418,9.80726,9.88678,1434700.985058,0
+OHI.US,D,20120501,000000,9.8619,10.0977,9.8571,9.87728,2181972.2967853,0
+OHI.US,D,20120502,000000,9.80726,9.87728,9.74401,9.87728,1380512.540915,0
+OHI.US,D,20120503,000000,9.88589,9.91361,9.80344,9.84653,1127846.6861182,0
+OHI.US,D,20120504,000000,9.7766,9.80824,9.6683,9.67692,1488839.3455311,0
+OHI.US,D,20120507,000000,9.63092,9.84467,9.60984,9.83605,1052842.2166229,0
+OHI.US,D,20120508,000000,9.82645,9.90979,9.7191,9.8571,2057181.5290597,0
+OHI.US,D,20120509,000000,9.76797,9.94524,9.76797,9.8715,2253548.121704,0
+OHI.US,D,20120510,000000,9.92996,9.95395,9.82645,9.88589,1868442.2619958,0
+OHI.US,D,20120511,000000,9.84653,9.94915,9.81402,9.92614,1942509.7494979,0
+OHI.US,D,20120514,000000,9.85133,9.92996,9.82645,9.8667,1771501.1450311,0
+OHI.US,D,20120515,000000,9.83605,9.92614,9.81402,9.8619,2352104.4370268,0
+OHI.US,D,20120516,000000,9.92614,9.92996,9.79482,9.79482,2192510.7356856,0
+OHI.US,D,20120517,000000,9.80824,9.83605,9.43637,9.43637,1671171.0330618,0
+OHI.US,D,20120518,000000,9.43637,9.52933,9.3089,9.32615,1884583.8114796,0
+OHI.US,D,20120521,000000,9.3712,9.53604,9.30411,9.5025,1561619.2653498,0
+OHI.US,D,20120522,000000,9.53892,9.60984,9.48908,9.54275,1323064.4845814,0
+OHI.US,D,20120523,000000,9.49674,9.7191,9.42199,9.68747,1432707.0289453,0
+OHI.US,D,20120524,000000,9.6798,9.7306,9.54755,9.6683,757801.40334924,0
+OHI.US,D,20120525,000000,9.69897,9.73539,9.63476,9.69897,954547.79715782,0
+OHI.US,D,20120529,000000,9.76797,9.83605,9.69897,9.78235,1024013.8474768,0
+OHI.US,D,20120530,000000,9.71238,9.72868,9.56287,9.56287,1210734.1165931,0
+OHI.US,D,20120531,000000,9.56479,9.85808,9.48908,9.75072,1716465.4521369,0
+OHI.US,D,20120601,000000,9.57917,9.6683,9.52933,9.6175,2568689.1812126,0
+OHI.US,D,20120604,000000,9.61942,9.70472,9.50633,9.52071,1934557.9234723,0
+OHI.US,D,20120605,000000,9.47374,9.72581,9.47374,9.69514,1539122.3068223,0
+OHI.US,D,20120606,000000,9.79482,9.88198,9.72581,9.8667,1812930.7742364,0
+OHI.US,D,20120607,000000,9.96639,9.99606,9.76797,9.76893,1623190.8771818,0
+OHI.US,D,20120608,000000,9.76893,9.91752,9.74401,9.88589,1260542.3264288,0
+OHI.US,D,20120611,000000,9.96639,9.98646,9.77372,9.78235,2232206.2178164,0
+OHI.US,D,20120612,000000,9.81402,9.90313,9.76893,9.87728,1496575.1857297,0
+OHI.US,D,20120613,000000,9.8667,9.91752,9.75648,9.80726,1808986.6852222,0
+OHI.US,D,20120614,000000,9.83605,9.95395,9.82929,9.93858,2018966.645424,0
+OHI.US,D,20120615,000000,9.95395,10.1254,9.91752,10.0881,3323179.8452916,0
+OHI.US,D,20120618,000000,10.0651,10.3008,10.0373,10.2433,2261297.5262299,0
+OHI.US,D,20120619,000000,10.2539,10.3172,10.157,10.2175,2691346.1759134,0
+OHI.US,D,20120620,000000,10.205,10.2232,10.0709,10.1436,2102854.7058895,0
+OHI.US,D,20120621,000000,10.1618,10.2069,10.0373,10.1197,2151336.7418795,0
+OHI.US,D,20120622,000000,10.1388,10.1696,10.0977,10.1293,3274622.6837965,0
+OHI.US,D,20120625,000000,10.0373,10.0881,9.94915,9.99606,2013190.328815,0
+OHI.US,D,20120626,000000,10.0229,10.0881,9.88589,10.0315,2945805.6521428,0
+OHI.US,D,20120627,000000,10.0267,10.1293,9.99988,10.1159,2103525.6183857,0
+OHI.US,D,20120628,000000,10.0651,10.4715,10.0315,10.4589,4821465.1796705,0
+OHI.US,D,20120629,000000,10.6008,10.666,10.3622,10.3919,3651261.2730418,0
+OHI.US,D,20120702,000000,10.4417,10.6325,10.4111,10.6295,2406619.4684348,0
+OHI.US,D,20120703,000000,10.6267,10.6851,10.573,10.6382,1283060.1531523,0
+OHI.US,D,20120705,000000,10.6669,10.6919,10.5979,10.6334,1587848.5007036,0
+OHI.US,D,20120706,000000,10.528,10.7848,10.528,10.7666,2021823.5014348,0
+OHI.US,D,20120709,000000,10.7254,10.8318,10.6833,10.827,1750010.0335432,0
+OHI.US,D,20120710,000000,10.8529,10.8874,10.7043,10.7552,2417566.9239735,0
+OHI.US,D,20120711,000000,10.735,10.7552,10.6517,10.7082,1641400.4648735,0
+OHI.US,D,20120712,000000,10.6708,10.8587,10.6056,10.8059,1496036.786277,0
+OHI.US,D,20120713,000000,10.8548,11.0167,10.7935,10.9622,1599625.4670271,0
+OHI.US,D,20120716,000000,10.9756,11.1979,10.9612,11.104,2018576.4101617,0
+OHI.US,D,20120717,000000,11.1606,11.2411,11.1318,11.2411,2533150.6436937,0
+OHI.US,D,20120718,000000,11.2381,11.2841,11.1902,11.2228,2057941.1313884,0
+OHI.US,D,20120719,000000,11.2103,11.2507,11.0599,11.1366,1542531.126613,0
+OHI.US,D,20120720,000000,11.0867,11.1538,11.0388,11.0781,1368725.1404936,0
+OHI.US,D,20120723,000000,10.9909,11.128,10.9362,11.0906,1237587.3110026,0
+OHI.US,D,20120724,000000,11.1318,11.174,10.9544,11.0206,2401708.1385433,0
+OHI.US,D,20120725,000000,11.0781,11.1366,10.9544,11.0541,2303873.8627967,0
+OHI.US,D,20120726,000000,11.2065,11.2507,11.0062,11.0609,1670096.3209759,0
+OHI.US,D,20120727,000000,11.2381,11.3139,11.1212,11.2276,2430675.2811917,0
+OHI.US,D,20120730,000000,11.2641,11.4577,11.2065,11.3896,2246441.45761,0
+OHI.US,D,20120731,000000,11.3829,11.4433,11.355,11.3963,1718008.6552194,0
+OHI.US,D,20120801,000000,11.4433,11.5247,11.3302,11.335,1804340.381418,0
+OHI.US,D,20120802,000000,11.288,11.3388,11.1902,11.3388,1164359.7683831,0
+OHI.US,D,20120803,000000,11.4155,11.4701,11.2803,11.3302,1417328.2120195,0
+OHI.US,D,20120806,000000,11.3724,11.4212,11.288,11.3158,1024198.53101,0
+OHI.US,D,20120807,000000,11.335,11.335,11.1366,11.195,1717469.2123569,0
+OHI.US,D,20120808,000000,11.1797,11.1797,11.1107,11.1538,1210373.0968051,0
+OHI.US,D,20120809,000000,11.1606,11.2333,11.0263,11.0723,1479046.9446322,0
+OHI.US,D,20120810,000000,11.0906,11.0934,10.9861,11.0599,2245050.5923571,0
+OHI.US,D,20120813,000000,11.0675,11.0934,10.9842,11.0675,1336861.4922624,0
+OHI.US,D,20120814,000000,11.1232,11.1662,11.0493,11.0906,1487575.7762728,0
+OHI.US,D,20120815,000000,11.0599,11.1212,10.9679,11.0388,2045331.5240508,0
+OHI.US,D,20120816,000000,11.0906,11.2161,10.9784,11.2161,2048111.167737,0
+OHI.US,D,20120817,000000,11.1998,11.2411,11.1232,11.2411,1623513.2908075,0
+OHI.US,D,20120820,000000,11.2554,11.2803,11.1797,11.2641,1414862.6346808,0
+OHI.US,D,20120821,000000,11.2909,11.3264,11.2037,11.2161,1421186.7414308,0
+OHI.US,D,20120822,000000,11.1902,11.1902,10.9861,11.0982,1808491.065571,0
+OHI.US,D,20120823,000000,11.1164,11.1212,10.9966,11.0493,1096880.3703082,0
+OHI.US,D,20120824,000000,11.0599,11.1107,11.0263,11.0906,1022276.570173,0
+OHI.US,D,20120827,000000,11.0934,11.2381,11.0934,11.2228,1090880.7640037,0
+OHI.US,D,20120828,000000,11.2103,11.2439,11.128,11.1701,1537206.6064439,0
+OHI.US,D,20120829,000000,11.1874,11.2803,11.1606,11.2381,1321503.5435324,0
+OHI.US,D,20120830,000000,11.1902,11.3896,11.1662,11.3771,1704980.6405553,0
+OHI.US,D,20120831,000000,11.4308,11.4577,11.2161,11.2909,2785335.4865762,0
+OHI.US,D,20120904,000000,11.335,11.4739,11.195,11.4663,1669962.7645224,0
+OHI.US,D,20120905,000000,11.4327,11.4739,11.3829,11.4663,1902528.3730841,0
+OHI.US,D,20120906,000000,11.5314,11.6187,11.5084,11.5985,2460117.1752954,0
+OHI.US,D,20120907,000000,11.6685,11.6685,11.4998,11.519,1581950.1051489,0
+OHI.US,D,20120910,000000,11.5132,11.5314,11.4327,11.4625,1405888.2670589,0
+OHI.US,D,20120911,000000,11.4625,11.5286,11.4308,11.5084,1199365.1234983,0
+OHI.US,D,20120912,000000,11.5736,11.5908,11.4701,11.5612,1148771.2260891,0
+OHI.US,D,20120913,000000,11.5468,11.703,11.5468,11.6359,2118608.1069306,0
+OHI.US,D,20120914,000000,11.6781,11.7538,11.519,11.5573,2502444.1369218,0
+OHI.US,D,20120917,000000,11.5247,11.564,11.4059,11.4701,1794512.5045861,0
+OHI.US,D,20120918,000000,11.3992,11.3992,11.2966,11.3264,2608612.126678,0
+OHI.US,D,20120919,000000,11.3666,11.3963,11.2333,11.2333,1980303.0955777,0
+OHI.US,D,20120920,000000,11.2065,11.2439,11.0341,11.0609,2179492.1117095,0
+OHI.US,D,20120921,000000,11.0675,11.0906,10.897,10.9362,6388286.8862437,0
+OHI.US,D,20120924,000000,10.9401,10.9909,10.8605,10.9132,3460792.0325425,0
+OHI.US,D,20120925,000000,10.9516,10.9679,10.7666,10.7666,3158209.4532916,0
+OHI.US,D,20120926,000000,10.8002,10.8691,10.736,10.759,2563934.3627901,0
+OHI.US,D,20120927,000000,10.8126,10.8174,10.6583,10.6583,4201985.4822308,0
+OHI.US,D,20120928,000000,10.6525,10.759,10.6008,10.6851,2636259.3559393,0
+OHI.US,D,20121001,000000,10.7417,10.7618,10.4887,10.6497,3310833.1772216,0
+OHI.US,D,20121002,000000,10.7015,10.8279,10.6967,10.8174,2412149.5403329,0
+OHI.US,D,20121003,000000,10.8327,10.9362,10.7896,10.8471,2210127.6666155,0
+OHI.US,D,20121004,000000,10.9132,10.9305,10.7935,10.8548,2047688.5867712,0
+OHI.US,D,20121005,000000,10.9104,10.9161,10.8193,10.8509,1555454.800298,0
+OHI.US,D,20121008,000000,10.8423,10.919,10.8126,10.8548,1817508.2129943,0
+OHI.US,D,20121009,000000,10.8893,10.9266,10.8375,10.8691,1841056.9285923,0
+OHI.US,D,20121010,000000,10.8816,10.9468,10.8691,10.9468,1367908.1506264,0
+OHI.US,D,20121011,000000,11.0263,11.0599,10.9583,10.9909,1656480.8665988,0
+OHI.US,D,20121012,000000,10.9909,11.0283,10.8749,10.8845,1544127.543595,0
+OHI.US,D,20121015,000000,10.8845,11.0206,10.8126,10.9966,1549454.1505836,0
+OHI.US,D,20121016,000000,11.0206,11.1318,10.9842,11.1164,1661626.9636934,0
+OHI.US,D,20121017,000000,11.0819,11.1212,10.9544,11.0781,2261224.4875445,0
+OHI.US,D,20121018,000000,11.1184,11.4135,11.1126,11.3982,3329061.5462896,0
+OHI.US,D,20121019,000000,11.3724,11.4481,11.2966,11.3388,2685952.7906981,0
+OHI.US,D,20121022,000000,11.3494,11.3494,11.1998,11.288,1513085.0588702,0
+OHI.US,D,20121023,000000,11.1472,11.2333,11.0341,11.0541,2934676.6433002,0
+OHI.US,D,20121024,000000,11.0599,11.1874,11.0263,11.1432,1688416.5101056,0
+OHI.US,D,20121025,000000,11.2333,11.2411,10.9842,11.1164,1602325.811569,0
+OHI.US,D,20121026,000000,11.1212,11.1212,10.759,10.7896,3276956.7915014,0
+OHI.US,D,20121031,000000,11.0158,11.0915,10.9046,10.9966,2861490.8370723,0
+OHI.US,D,20121101,000000,11.0445,11.1902,10.944,11.1184,2681248.0559454,0
+OHI.US,D,20121102,000000,11.1931,11.2056,11.011,11.011,1709867.9720215,0
+OHI.US,D,20121105,000000,11.0445,11.0599,10.8509,10.8989,1610644.9178415,0
+OHI.US,D,20121106,000000,10.9708,11.0254,10.8653,10.9966,1594471.0226542,0
+OHI.US,D,20121107,000000,10.9382,11.0062,10.8193,10.8989,3337836.6226412,0
+OHI.US,D,20121108,000000,10.8826,10.8864,10.619,10.619,2914221.6377358,0
+OHI.US,D,20121109,000000,10.5616,10.7656,10.4609,10.6833,2339401.9662178,0
+OHI.US,D,20121112,000000,10.7187,10.7322,10.5941,10.6621,1366604.931796,0
+OHI.US,D,20121113,000000,10.6353,10.6803,10.6018,10.6401,2398955.6235117,0
+OHI.US,D,20121114,000000,10.6459,10.6621,10.3382,10.365,2314862.0113173,0
+OHI.US,D,20121115,000000,10.3382,10.3871,10.2088,10.3066,3374723.2456116,0
+OHI.US,D,20121116,000000,10.3066,10.619,10.2913,10.5338,4355104.8258121,0
+OHI.US,D,20121119,000000,10.6315,10.6708,10.5126,10.5702,2311499.1015574,0
+OHI.US,D,20121120,000000,10.5941,10.759,10.5442,10.7456,2487408.6018177,0
+OHI.US,D,20121121,000000,10.8059,10.8481,10.7187,10.7522,1571748.6876115,0
+OHI.US,D,20121123,000000,10.7935,10.8903,10.7791,10.8577,752930.76643971,0
+OHI.US,D,20121126,000000,10.8615,11.0158,10.8577,10.9899,2396762.3761287,0
+OHI.US,D,20121127,000000,10.9679,11.1001,10.8826,10.9784,4366378.8686157,0
+OHI.US,D,20121128,000000,10.9536,10.9536,10.8107,10.8653,1839771.4477283,0
+OHI.US,D,20121129,000000,10.9536,10.9679,10.7618,10.9238,2031206.8856952,0
+OHI.US,D,20121130,000000,10.9496,10.9899,10.8903,10.9861,2589325.7400809,0
+OHI.US,D,20121203,000000,11.0005,11.0445,10.9344,11.0388,2431303.4138865,0
+OHI.US,D,20121204,000000,11.0158,11.1059,11.0062,11.0599,1794575.1091737,0
+OHI.US,D,20121205,000000,11.0781,11.0877,10.9286,11.0062,1652704.7665611,0
+OHI.US,D,20121206,000000,10.9861,11.0829,10.9861,11.0733,1193610.7184949,0
+OHI.US,D,20121207,000000,11.1001,11.1346,11.0254,11.1126,1136420.38438,0
+OHI.US,D,20121210,000000,11.1346,11.2545,11.1126,11.1672,1550164.7126521,0
+OHI.US,D,20121211,000000,11.1931,11.2381,11.1432,11.1778,1368943.2131401,0
+OHI.US,D,20121212,000000,11.171,11.2151,11.0062,11.0254,1628037.515666,0
+OHI.US,D,20121213,000000,11.0254,11.0599,10.8826,10.944,1271347.8782359,0
+OHI.US,D,20121214,000000,11.0618,11.0618,10.8481,10.9046,1298094.6448467,0
+OHI.US,D,20121217,000000,10.9238,11.0005,10.8577,10.9344,2341448.0928201,0
+OHI.US,D,20121218,000000,10.9286,10.9612,10.8385,10.9344,4464692.069457,0
+OHI.US,D,20121219,000000,10.9708,11.0877,10.9286,10.9784,2587967.2205315,0
+OHI.US,D,20121220,000000,11.0062,11.2381,10.9861,11.1845,2764164.7018944,0
+OHI.US,D,20121221,000000,11.1606,11.3502,11.125,11.3148,7391625.5686899,0
+OHI.US,D,20121224,000000,11.288,11.3312,11.2381,11.3225,1250950.2602101,0
+OHI.US,D,20121226,000000,11.3225,11.4087,11.2631,11.3608,1806181.999701,0
+OHI.US,D,20121227,000000,11.402,11.4317,11.2909,11.4087,1966078.2898819,0
+OHI.US,D,20121228,000000,11.3464,11.4193,11.2698,11.3091,2231929.7142214,0
+OHI.US,D,20121231,000000,11.2803,11.4701,11.2219,11.4317,2072594.7785087,0
+OHI.US,D,20130102,000000,11.7816,11.7864,11.564,11.6483,3004614.3148452,0
+OHI.US,D,20130103,000000,11.6761,11.7682,11.6081,11.7356,2003125.5979603,0
+OHI.US,D,20130104,000000,11.7864,11.8371,11.6829,11.818,1811002.5529405,0
+OHI.US,D,20130107,000000,11.8151,11.8937,11.7864,11.8247,1665059.7819094,0
+OHI.US,D,20130108,000000,11.8467,11.864,11.772,11.8505,1208975.9710934,0
+OHI.US,D,20130109,000000,11.9014,11.9215,11.8017,11.8563,1554151.5814676,0
+OHI.US,D,20130110,000000,11.9215,11.9406,11.818,11.8467,1463948.8049404,0
+OHI.US,D,20130111,000000,11.864,11.8736,11.7816,11.864,1443660.7449428,0
+OHI.US,D,20130114,000000,11.8879,11.979,11.8505,11.8793,1537845.1732367,0
+OHI.US,D,20130115,000000,11.8736,11.9358,11.8505,11.8956,1916694.7478315,0
+OHI.US,D,20130116,000000,11.8956,11.9215,11.8535,11.8879,1828961.7222822,0
+OHI.US,D,20130117,000000,11.9502,12.1036,11.9358,12.071,2372149.3825429,0
+OHI.US,D,20130118,000000,12.094,12.2273,12.0106,12.21,4857012.0644678,0
+OHI.US,D,20130122,000000,12.2339,12.4103,12.1898,12.3911,3374023.1176411,0
+OHI.US,D,20130123,000000,12.3911,12.4189,12.3221,12.3451,2595834.5303639,0
+OHI.US,D,20130124,000000,12.3911,12.4611,12.3451,12.4151,1689590.3461217,0
+OHI.US,D,20130125,000000,12.4573,12.5052,12.4045,12.5052,1641440.1144455,0
+OHI.US,D,20130128,000000,12.5396,12.6978,12.5196,12.6643,2340383.8148321,0
+OHI.US,D,20130129,000000,12.694,12.8099,12.6259,12.6489,2771546.8261735,0
+OHI.US,D,20130130,000000,12.6537,12.6901,12.4189,12.4457,2467438.7818067,0
+OHI.US,D,20130131,000000,12.3997,12.4946,12.3346,12.463,2127492.7413104,0
+OHI.US,D,20130201,000000,12.5368,12.6537,12.4831,12.6144,2446605.0184877,0
+OHI.US,D,20130204,000000,12.6,12.6834,12.4889,12.5348,2155866.183787,0
+OHI.US,D,20130205,000000,12.6039,12.6039,12.4582,12.4697,2272743.7316493,0
+OHI.US,D,20130206,000000,12.463,12.5482,12.4399,12.5482,2106531.6819968,0
+OHI.US,D,20130207,000000,12.5818,12.6,12.4783,12.556,1588358.728092,0
+OHI.US,D,20130208,000000,12.5876,12.8099,12.577,12.8071,2846007.6791673,0
+OHI.US,D,20130211,000000,12.8071,12.8684,12.7514,12.8415,2347184.7598571,0
+OHI.US,D,20130212,000000,12.9978,13.3821,12.9268,13.3438,4367847.989603,0
+OHI.US,D,20130213,000000,13.4645,13.546,13.3495,13.5114,3761735.41501,0
+OHI.US,D,20130214,000000,13.4539,13.5114,13.3993,13.4079,2114260.2183269,0
+OHI.US,D,20130215,000000,13.4041,13.5344,13.4041,13.5344,5690344.8592575,0
+OHI.US,D,20130219,000000,13.5795,13.6102,13.4347,13.5718,3280463.6918126,0
+OHI.US,D,20130220,000000,13.6063,13.6341,13.4319,13.4347,2221704.2982589,0
+OHI.US,D,20130221,000000,13.4693,13.5086,13.2547,13.4347,2714191.6333115,0
+OHI.US,D,20130222,000000,13.499,13.567,13.4347,13.5604,1848104.1183281,0
+OHI.US,D,20130225,000000,13.591,13.6553,13.3572,13.3572,1668928.7454185,0
+OHI.US,D,20130226,000000,13.361,13.5114,13.3572,13.4846,1408091.9485398,0
+OHI.US,D,20130227,000000,13.4645,13.684,13.4597,13.567,2397716.0526787,0
+OHI.US,D,20130228,000000,13.5718,13.7808,13.5565,13.6495,2682101.5651554,0
+OHI.US,D,20130301,000000,13.6006,13.6639,13.4846,13.6303,2472086.1290206,0
+OHI.US,D,20130304,000000,13.6255,13.8718,13.6063,13.7971,2403808.5224548,0
+OHI.US,D,20130305,000000,13.8641,13.9849,13.799,13.982,1730975.1087058,0
+OHI.US,D,20130306,000000,14.0156,14.0156,13.7645,13.8307,1948923.58949,0
+OHI.US,D,20130307,000000,13.8507,13.9524,13.7865,13.8891,1653408.024761,0
+OHI.US,D,20130308,000000,13.9562,13.9562,13.7232,13.7434,2391090.4004989,0
+OHI.US,D,20130311,000000,13.7376,13.9073,13.6303,13.8307,2459529.7355825,0
+OHI.US,D,20130312,000000,13.8307,13.8593,13.7616,13.8047,1245394.1030671,0
+OHI.US,D,20130313,000000,13.8047,13.9562,13.7328,13.8671,1472980.5601009,0
+OHI.US,D,20130314,000000,13.8545,13.9849,13.8325,13.9485,1420230.9780611,0
+OHI.US,D,20130315,000000,13.939,14.0501,13.799,14.0299,3643045.4643388,0
+OHI.US,D,20130318,000000,13.8996,14.0099,13.7971,13.8671,1779605.3088863,0
+OHI.US,D,20130319,000000,13.9524,14.0635,13.7645,13.8201,2894050.4396349,0
+OHI.US,D,20130320,000000,13.8929,13.9312,13.7645,13.9121,2570590.2738539,0
+OHI.US,D,20130321,000000,14.1728,14.2715,13.9638,14.0577,5009091.1284863,0
+OHI.US,D,20130322,000000,14.1382,14.1756,14.0731,14.145,2027738.5915462,0
+OHI.US,D,20130325,000000,14.2044,14.3118,14.1172,14.2399,2976077.0570312,0
+OHI.US,D,20130326,000000,14.3031,14.5063,14.2983,14.5006,2195386.3730726,0
+OHI.US,D,20130327,000000,14.4929,14.7593,14.4449,14.743,2631128.9099916,0
+OHI.US,D,20130328,000000,14.7967,14.8877,14.7037,14.8053,4383448.0094047,0
+OHI.US,D,20130401,000000,14.8628,15.0449,14.8379,15.0287,3482649.3808675,0
+OHI.US,D,20130402,000000,15.136,15.4149,15.1274,15.3544,4080104.7844154,0
+OHI.US,D,20130403,000000,15.3324,15.388,15.2175,15.3324,3242206.0283754,0
+OHI.US,D,20130404,000000,15.3794,15.7024,15.3621,15.6046,3486725.9829252,0
+OHI.US,D,20130405,000000,15.4551,15.6295,15.317,15.5068,3597586.1865165,0
+OHI.US,D,20130408,000000,15.5414,15.6142,15.3727,15.6094,3194089.1858126,0
+OHI.US,D,20130409,000000,15.6094,15.6986,15.4675,15.5931,2540357.4751276,0
+OHI.US,D,20130410,000000,15.6094,15.9564,15.5711,15.919,3470581.303212,0
+OHI.US,D,20130411,000000,15.9516,16.1318,15.8117,15.8663,3530149.5682431,0
+OHI.US,D,20130412,000000,15.8231,15.8499,15.5912,15.8001,3492573.2514001,0
+OHI.US,D,20130415,000000,15.7503,15.8835,15.273,15.3123,3707326.8114008,0
+OHI.US,D,20130416,000000,15.4848,15.9122,15.321,15.7072,3861554.2561813,0
+OHI.US,D,20130417,000000,15.688,15.7426,15.3765,15.6046,3309764.7255945,0
+OHI.US,D,20130418,000000,15.6094,15.6295,15.3621,15.4493,2655042.8190168,0
+OHI.US,D,20130419,000000,15.4791,16.0157,15.4273,16.0052,3737427.0970834,0
+OHI.US,D,20130422,000000,15.9995,16.0253,15.756,15.9957,2134134.0446371,0
+OHI.US,D,20130423,000000,16.0944,16.1566,15.9362,16.0283,2992446.0698497,0
+OHI.US,D,20130424,000000,16.0253,16.1797,15.9995,16.1518,1630913.1530531,0
+OHI.US,D,20130425,000000,16.1863,16.332,15.9995,16.1212,2137107.7625446,0
+OHI.US,D,20130426,000000,16.1816,16.194,15.8347,15.8931,2984967.9518697,0
+OHI.US,D,20130429,000000,15.9784,16.1212,15.9582,16.0982,1864024.464936,0
+OHI.US,D,20130430,000000,16.1374,16.2563,16.0982,16.2563,1762326.4427292,0
+OHI.US,D,20130501,000000,16.1911,16.2391,15.9678,15.9927,2732920.8390798,0
+OHI.US,D,20130502,000000,16.103,16.7298,16.103,16.6445,4469798.5169795,0
+OHI.US,D,20130503,000000,16.8103,17.2579,16.6809,16.9789,6211473.7931034,0
+OHI.US,D,20130506,000000,16.9713,17.2885,16.9713,17.1448,3253662.6678927,0
+OHI.US,D,20130507,000000,17.0796,17.2099,16.9971,17.1496,3789666.4517348,0
+OHI.US,D,20130508,000000,17.4131,17.6239,17.0097,17.2339,4234924.8859577,0
+OHI.US,D,20130509,000000,17.1294,17.1745,16.8706,16.8994,3501722.9118671,0
+OHI.US,D,20130510,000000,16.9234,17.1352,16.9032,17.1092,2496218.1106924,0
+OHI.US,D,20130513,000000,17.1946,17.5128,17.1352,17.3776,2707725.6228299,0
+OHI.US,D,20130514,000000,17.3527,17.8309,17.3527,17.8003,2308490.9511267,0
+OHI.US,D,20130515,000000,17.8223,18.1587,17.7188,18.0715,3681728.8389712,0
+OHI.US,D,20130516,000000,18.0169,18.1827,17.9699,18.1002,3222077.610076,0
+OHI.US,D,20130517,000000,18.128,18.2986,18.0648,18.2536,1881616.3540308,0
+OHI.US,D,20130520,000000,18.2642,18.3869,18.2143,18.3216,1787947.3701742,0
+OHI.US,D,20130521,000000,18.3168,18.6485,18.3168,18.6005,1668027.2393582,0
+OHI.US,D,20130522,000000,18.6696,18.9945,17.5847,17.8223,6720162.1519981,0
+OHI.US,D,20130523,000000,17.6182,17.6182,16.0982,17.139,7777611.0228529,0
+OHI.US,D,20130524,000000,17.0097,17.0518,16.4988,16.8352,3840963.6073439,0
+OHI.US,D,20130528,000000,17.1256,17.4802,16.7096,16.7987,3334338.0696082,0
+OHI.US,D,20130529,000000,16.7892,16.794,15.8806,16.2669,5000426.6535727,0
+OHI.US,D,20130530,000000,16.3704,16.7,16.2688,16.334,3397945.3739446,0
+OHI.US,D,20130531,000000,16.2678,16.495,16.0253,16.0273,2982518.0256779,0
+OHI.US,D,20130603,000000,16.0483,16.1873,15.5384,16.0637,3673086.2756632,0
+OHI.US,D,20130604,000000,16.0809,16.2151,15.7503,15.7809,2326559.6784966,0
+OHI.US,D,20130605,000000,15.7426,15.8634,15.5576,15.6027,2636891.6622734,0
+OHI.US,D,20130606,000000,15.5644,16.0704,15.3823,16.0637,3122275.4634614,0
+OHI.US,D,20130607,000000,16.1643,16.1997,15.7934,16.0809,2049888.0946129,0
+OHI.US,D,20130610,000000,16.1058,16.2045,15.8758,15.9286,1882361.3486224,0
+OHI.US,D,20130611,000000,15.8155,16.0148,15.5576,15.7771,1558071.6720566,0
+OHI.US,D,20130612,000000,15.8547,15.8854,15.4177,15.4465,1737341.9952573,0
+OHI.US,D,20130613,000000,15.4005,15.8988,15.1187,15.8403,3409779.7278066,0
+OHI.US,D,20130614,000000,15.8125,16.3186,15.7809,15.9343,2290931.4077354,0
+OHI.US,D,20130617,000000,16.0195,16.1605,15.8461,15.988,1882870.532601,0
+OHI.US,D,20130618,000000,16.0195,16.3656,15.8547,16.1873,2363063.3700732,0
+OHI.US,D,20130619,000000,16.2103,16.2563,15.5778,15.6535,2689375.1748161,0
+OHI.US,D,20130620,000000,15.4628,15.4628,14.375,14.558,5798681.0545618,0
+OHI.US,D,20130621,000000,14.5734,14.7276,14.0357,14.6041,7669167.3563402,0
+OHI.US,D,20130624,000000,14.4401,14.7679,14.0051,14.3951,3624329.8228978,0
+OHI.US,D,20130625,000000,14.5332,14.9606,14.4171,14.8561,3267908.3417843,0
+OHI.US,D,20130626,000000,15.0439,15.341,15.0439,15.2097,2937431.2451513,0
+OHI.US,D,20130627,000000,15.3449,15.6707,15.3123,15.642,2910300.5037371,0
+OHI.US,D,20130628,000000,15.6467,15.7742,15.3314,15.341,17492736.992529,0
+OHI.US,D,20130701,000000,15.4954,15.665,15.3314,15.4589,2177021.3173218,0
+OHI.US,D,20130702,000000,15.4465,15.8011,15.4139,15.6822,2532531.9016869,0
+OHI.US,D,20130703,000000,15.6631,15.6707,15.3496,15.642,1423661.7094576,0
+OHI.US,D,20130705,000000,15.6219,15.7272,14.9194,15.4071,2921070.5796112,0
+OHI.US,D,20130708,000000,15.4177,15.596,15.2855,15.3449,1803879.1942898,0
+OHI.US,D,20130709,000000,15.4388,15.6363,15.3362,15.5384,1688222.4358843,0
+OHI.US,D,20130710,000000,15.5644,15.7829,15.5078,15.7206,2256654.3526551,0
+OHI.US,D,20130711,000000,15.9534,16.2505,15.9534,16.1212,2398747.9849632,0
+OHI.US,D,20130712,000000,16.1605,16.2391,15.9477,16.1452,1174897.1638736,0
+OHI.US,D,20130715,000000,16.2151,16.4231,16.1518,16.2946,1419986.8201698,0
+OHI.US,D,20130716,000000,16.3071,16.4681,16.2563,16.4135,2678267.0341694,0
+OHI.US,D,20130717,000000,16.4528,16.7298,16.4231,16.6665,2616592.1247681,0
+OHI.US,D,20130718,000000,16.7298,16.8831,16.6329,16.749,1569734.9067127,0
+OHI.US,D,20130719,000000,16.7892,16.9032,16.6502,16.8525,1926513.2339752,0
+OHI.US,D,20130722,000000,16.8918,16.9579,16.7604,16.886,1375665.9024307,0
+OHI.US,D,20130723,000000,16.8918,16.9521,16.7662,16.8659,1391908.6626643,0
+OHI.US,D,20130724,000000,16.8918,16.9368,16.0253,16.2688,5430637.0317739,0
+OHI.US,D,20130725,000000,16.2688,16.4902,16.0771,16.4432,5025792.9890285,0
+OHI.US,D,20130726,000000,16.402,16.5381,16.2362,16.3732,1425546.1075421,0
+OHI.US,D,20130729,000000,16.3847,16.4489,16.1068,16.2592,1365145.2014969,0
+OHI.US,D,20130730,000000,16.3732,16.4643,16.0982,16.2141,1127182.0340807,0
+OHI.US,D,20130731,000000,16.2889,16.3483,15.7368,15.9669,2891623.4684585,0
+OHI.US,D,20130801,000000,16.1538,16.3483,14.8743,15.0334,6482998.2364826,0
+OHI.US,D,20130802,000000,15.0679,15.1992,14.974,15.0459,2775271.7991314,0
+OHI.US,D,20130805,000000,15.0679,15.3449,15.0459,15.2567,2412566.9042497,0
+OHI.US,D,20130806,000000,15.2701,15.388,15.1216,15.1714,2079536.5838555,0
+OHI.US,D,20130807,000000,15.1839,15.2567,15.0199,15.1446,1901500.6144389,0
+OHI.US,D,20130808,000000,15.2175,15.3612,15.0852,15.3449,2007263.7611958,0
+OHI.US,D,20130809,000000,15.3535,15.527,15.3314,15.4015,2247184.365382,0
+OHI.US,D,20130812,000000,15.4139,15.5002,15.3123,15.4838,2370864.9450888,0
+OHI.US,D,20130813,000000,15.4838,15.4838,15.0746,15.2251,2965199.5099485,0
+OHI.US,D,20130814,000000,15.1781,15.3123,15.1292,15.1599,1500120.6922033,0
+OHI.US,D,20130815,000000,15.0631,15.0996,14.5245,14.5388,3105996.1838851,0
+OHI.US,D,20130816,000000,14.5322,14.6041,13.9974,14.0165,3029794.923358,0
+OHI.US,D,20130819,000000,13.9974,14.0481,13.8153,13.9552,2535604.7435246,0
+OHI.US,D,20130820,000000,14.0425,14.6529,14.0108,14.5427,2114242.4803604,0
+OHI.US,D,20130821,000000,14.4583,15.0996,14.2169,14.7286,3466259.4998531,0
+OHI.US,D,20130822,000000,14.7756,14.8359,14.4583,14.5542,2699144.6206996,0
+OHI.US,D,20130823,000000,14.5542,14.7094,14.4862,14.6079,2495341.646467,0
+OHI.US,D,20130826,000000,14.6683,14.6865,14.49,14.5322,1460394.9511886,0
+OHI.US,D,20130827,000000,14.4469,14.6146,14.3922,14.49,1493527.3857269,0
+OHI.US,D,20130828,000000,14.4938,14.5322,14.329,14.3414,1793496.2234486,0
+OHI.US,D,20130829,000000,14.3108,14.3712,14.1373,14.3366,1768072.5004543,0
+OHI.US,D,20130830,000000,14.4028,14.5484,14.2379,14.2465,2392956.0172072,0
+OHI.US,D,20130903,000000,14.3539,14.4555,13.73,13.915,3431458.6530572,0
+OHI.US,D,20130904,000000,13.8814,14.3108,13.7961,14.2313,3242410.5366947,0
+OHI.US,D,20130905,000000,14.2169,14.3108,13.7501,13.799,2298592.122429,0
+OHI.US,D,20130906,000000,13.9466,14.2667,13.9198,14.0693,2071632.7546804,0
+OHI.US,D,20130909,000000,14.1555,14.2465,14.0481,14.1919,1663830.6451743,0
+OHI.US,D,20130910,000000,14.2101,14.305,14.0961,14.2265,2686454.6708081,0
+OHI.US,D,20130911,000000,14.2015,14.2667,14.0251,14.1728,2187569.1469103,0
+OHI.US,D,20130912,000000,14.1766,14.3022,14.1373,14.2763,1231329.9824794,0
+OHI.US,D,20130913,000000,14.3366,14.719,14.3108,14.6769,2599071.187539,0
+OHI.US,D,20130916,000000,15.0459,15.2883,14.6769,14.7094,2260041.2608403,0
+OHI.US,D,20130917,000000,14.6347,14.9845,14.5542,14.8542,2331442.8363236,0
+OHI.US,D,20130918,000000,14.8187,15.5059,14.7536,15.1781,4041096.9093377,0
+OHI.US,D,20130919,000000,15.2395,15.4427,15.1274,15.1398,2691836.5785157,0
+OHI.US,D,20130920,000000,15.1839,15.1992,14.8235,14.8877,2563882.1923005,0
+OHI.US,D,20130923,000000,14.8638,14.9251,14.721,14.8091,1549898.6431551,0
+OHI.US,D,20130924,000000,14.8091,15.1532,14.7402,14.8839,2072264.0176046,0
+OHI.US,D,20130925,000000,14.9424,15.1216,14.8235,14.9386,1336938.7045871,0
+OHI.US,D,20130926,000000,14.9386,14.9893,14.812,14.9721,1503904.0961094,0
+OHI.US,D,20130927,000000,14.9386,15.1484,14.9251,15.1274,1367488.6998899,0
+OHI.US,D,20130930,000000,14.9989,15.2222,14.8485,14.9845,1851172.7865266,0
+OHI.US,D,20131001,000000,15.0459,15.5941,14.9845,15.3794,2916433.666495,0
+OHI.US,D,20131002,000000,15.2567,15.3372,15.0497,15.2605,5034618.1490501,0
+OHI.US,D,20131003,000000,15.2797,15.3612,15.0603,15.2175,3074757.5381192,0
+OHI.US,D,20131004,000000,15.181,15.457,15.1599,15.25,1614605.7014123,0
+OHI.US,D,20131007,000000,15.1781,15.4427,15.1148,15.3123,1529256.8672379,0
+OHI.US,D,20131008,000000,15.2797,15.3794,15.1992,15.2327,1448684.7630918,0
+OHI.US,D,20131009,000000,15.2625,15.5107,15.2327,15.3727,2113012.3002156,0
+OHI.US,D,20131010,000000,15.5414,15.7503,15.5154,15.7368,1770327.3090151,0
+OHI.US,D,20131011,000000,15.7407,15.9611,15.6467,15.9611,1269802.5883338,0
+OHI.US,D,20131014,000000,15.8529,16.0426,15.7675,16.0321,1542765.8938162,0
+OHI.US,D,20131015,000000,15.9582,16.1049,15.871,15.9132,1199254.5220604,0
+OHI.US,D,20131016,000000,16.0675,16.3254,16.0061,16.2535,1664495.2972118,0
+OHI.US,D,20131017,000000,16.2285,16.6847,16.1921,16.6387,1611539.1200333,0
+OHI.US,D,20131018,000000,16.749,16.7662,16.4643,16.6147,1629932.3478484,0
+OHI.US,D,20131021,000000,16.6751,16.6751,16.3071,16.472,1579249.7606069,0
+OHI.US,D,20131022,000000,16.495,16.7796,16.495,16.7442,2352664.7480851,0
+OHI.US,D,20131023,000000,16.7442,16.7662,16.5246,16.7308,1408841.1167706,0
+OHI.US,D,20131024,000000,16.7356,16.8391,16.6493,16.7796,1520415.0126596,0
+OHI.US,D,20131025,000000,16.8505,17.0269,16.7212,16.9991,1273289.663859,0
+OHI.US,D,20131028,000000,17.0585,17.0585,16.6799,16.9252,1994568.5942553,0
+OHI.US,D,20131029,000000,16.9971,17.1074,16.9502,17.0479,2327415.2745261,0
+OHI.US,D,20131030,000000,16.9971,17.114,16.746,17.0105,2719794.7438951,0
+OHI.US,D,20131031,000000,16.9789,17.1601,16.8879,16.9166,3049954.6439512,0
+OHI.US,D,20131101,000000,16.8285,17.1294,16.6004,16.6713,2216862.8768235,0
+OHI.US,D,20131104,000000,16.8227,17.0988,16.6407,16.9866,1961236.8684466,0
+OHI.US,D,20131105,000000,16.8745,16.9214,16.3905,16.4911,2927467.7250466,0
+OHI.US,D,20131106,000000,16.4988,16.7154,16.4988,16.7116,2209503.7075598,0
+OHI.US,D,20131107,000000,16.7834,16.8486,16.6051,16.7116,3365828.1771339,0
+OHI.US,D,20131108,000000,16.5438,16.5716,15.7196,16.0052,3441396.0879172,0
+OHI.US,D,20131111,000000,16.0301,16.2075,15.9477,16.0331,2045911.6598952,0
+OHI.US,D,20131112,000000,16.0301,16.0704,15.8413,16.0704,1888814.8381865,0
+OHI.US,D,20131113,000000,16.0301,16.4135,15.9046,16.3905,1838696.7356425,0
+OHI.US,D,20131114,000000,16.3713,16.6329,16.3196,16.4471,1457084.2119182,0
+OHI.US,D,20131115,000000,16.4471,16.4471,16.1835,16.2898,2277928.4349062,0
+OHI.US,D,20131118,000000,16.3454,16.3454,16.0331,16.0848,1451446.6688115,0
+OHI.US,D,20131119,000000,16.0301,16.0848,15.8365,15.9074,1219318.2489527,0
+OHI.US,D,20131120,000000,15.919,16.2333,15.8365,15.9793,1705358.3549,0
+OHI.US,D,20131121,000000,16.0455,16.3713,15.9534,16.3483,1783933.372704,0
+OHI.US,D,20131122,000000,16.3014,16.3272,16.1212,16.286,1654384.6563264,0
+OHI.US,D,20131125,000000,16.2898,16.3158,16.1586,16.2257,1159692.596383,0
+OHI.US,D,20131126,000000,16.2179,16.5304,16.2131,16.4317,2285750.8781176,0
+OHI.US,D,20131127,000000,16.4365,16.8035,16.3627,16.7278,1770474.4297957,0
+OHI.US,D,20131129,000000,16.7508,16.7508,16.5342,16.6339,1396181.425763,0
+OHI.US,D,20131202,000000,16.5582,16.6818,16.3713,16.3828,1623591.5465419,0
+OHI.US,D,20131203,000000,16.1777,16.3014,15.9439,16.1605,2246206.6904067,0
+OHI.US,D,20131204,000000,15.9238,16.2333,15.8576,16.1212,1656220.0141507,0
+OHI.US,D,20131205,000000,16.0704,16.1835,15.9276,16.1212,1951710.5370447,0
+OHI.US,D,20131206,000000,16.1883,16.3272,15.963,16.0455,1981941.2489513,0
+OHI.US,D,20131209,000000,16.0331,16.4758,15.7829,16.3761,4397683.2491984,0
+OHI.US,D,20131210,000000,16.331,16.4135,15.9947,16.0809,2177556.5865452,0
+OHI.US,D,20131211,000000,16.0982,16.1164,15.5931,15.596,3193799.1178904,0
+OHI.US,D,20131212,000000,15.5816,15.5816,15.2912,15.3276,2988339.208908,0
+OHI.US,D,20131213,000000,15.4139,15.6324,15.2175,15.365,1924450.4128162,0
+OHI.US,D,20131216,000000,15.4283,15.4762,15.1484,15.1599,3149148.482657,0
+OHI.US,D,20131217,000000,15.181,15.4071,15.0957,15.3813,1993437.5380406,0
+OHI.US,D,20131218,000000,15.3746,15.6736,15.2001,15.5634,2944001.5966122,0
+OHI.US,D,20131219,000000,15.5202,15.6229,15.2413,15.2481,2301154.7368785,0
+OHI.US,D,20131220,000000,15.2653,15.3468,15.2079,15.3123,4291333.7061384,0
+OHI.US,D,20131223,000000,15.3276,15.3928,15.2413,15.2864,2249711.5038984,0
+OHI.US,D,20131224,000000,15.2778,15.4906,15.2653,15.3813,956075.34909345,0
+OHI.US,D,20131226,000000,15.4704,15.6324,15.4647,15.48,1293788.4926346,0
+OHI.US,D,20131227,000000,15.5154,15.5328,15.1839,15.3382,1590575.9739002,0
+OHI.US,D,20131230,000000,15.3353,15.4503,15.272,15.3382,1939746.8003685,0
+OHI.US,D,20131231,000000,15.342,15.4225,15.1522,15.1647,2080509.0417818,0
+OHI.US,D,20140102,000000,15.1647,15.181,14.9204,15.043,2618572.5165535,0
+OHI.US,D,20140103,000000,15.043,15.3123,15.0363,15.2251,2082923.4920407,0
+OHI.US,D,20140106,000000,15.2912,15.5202,15.2175,15.4647,2721941.0378374,0
+OHI.US,D,20140107,000000,15.2778,15.5816,15.2653,15.5002,4480710.4965853,0
+OHI.US,D,20140108,000000,15.4704,15.5154,15.2778,15.4838,2826446.8757948,0
+OHI.US,D,20140109,000000,15.573,15.5816,15.4071,15.5452,2597680.3222862,0
+OHI.US,D,20140110,000000,15.3813,15.7618,15.3813,15.7551,3080045.5389457,0
+OHI.US,D,20140113,000000,15.7809,15.7877,15.573,15.6133,3943328.3684079,0
+OHI.US,D,20140114,000000,15.6477,15.8241,15.6181,15.7944,1546078.7199062,0
+OHI.US,D,20140115,000000,15.7944,15.9276,15.7656,15.9046,1639710.1410103,0
+OHI.US,D,20140116,000000,15.8241,16.1432,15.8241,16.1212,1842722.2106204,0
+OHI.US,D,20140117,000000,16.1672,16.3857,16.1326,16.2381,3693064.4429526,0
+OHI.US,D,20140121,000000,16.3406,16.3963,16.1921,16.3196,3109013.7250038,0
+OHI.US,D,20140122,000000,16.3627,16.471,16.3272,16.3627,1395818.3191554,0
+OHI.US,D,20140123,000000,16.3857,16.4643,16.2793,16.3483,2357243.2302529,0
+OHI.US,D,20140124,000000,16.3627,16.4059,16.2131,16.2946,4006833.4185846,0
+OHI.US,D,20140127,000000,16.3454,16.3963,16.1586,16.2793,2147496.9938445,0
+OHI.US,D,20140128,000000,16.3349,16.5103,16.331,16.4643,2236203.5207299,0
+OHI.US,D,20140129,000000,16.3963,16.4173,16.1528,16.2985,2433880.6360731,0
+OHI.US,D,20140130,000000,16.3991,16.4049,16.1997,16.2985,3187045.1263062,0
+OHI.US,D,20140131,000000,16.2515,16.5908,16.102,16.5046,4058355.9507089,0
+OHI.US,D,20140203,000000,16.5611,16.5678,16.0321,16.1902,4187807.6299758,0
+OHI.US,D,20140204,000000,16.0033,16.4049,15.9602,16.2774,3587734.3112594,0
+OHI.US,D,20140205,000000,16.2774,16.2908,15.9352,15.9602,2365026.0238922,0
+OHI.US,D,20140206,000000,15.9516,16.0838,15.7877,15.8221,2673979.6633337,0
+OHI.US,D,20140207,000000,15.8739,15.8902,15.6151,15.7234,3291477.9255781,0
+OHI.US,D,20140210,000000,15.7646,16.0551,15.7646,16.0321,2815612.1085136,0
+OHI.US,D,20140211,000000,16.0742,16.1106,15.8576,15.9352,1857497.9366864,0
+OHI.US,D,20140212,000000,15.9755,16.1326,15.9256,16.1212,1714496.5378592,0
+OHI.US,D,20140213,000000,16.1058,16.264,16.0273,16.1212,1729146.0113404,0
+OHI.US,D,20140214,000000,16.1212,16.2908,16.1164,16.2295,1503418.9105561,0
+OHI.US,D,20140218,000000,16.3176,16.3292,15.8423,15.9256,2920660.5195628,0
+OHI.US,D,20140219,000000,15.9208,16.264,15.9208,16.0551,2046282.0703715,0
+OHI.US,D,20140220,000000,16.0665,16.2199,15.8423,15.9726,1446486.2986598,0
+OHI.US,D,20140221,000000,16.0205,16.2563,15.8988,16.2362,2009587.4348028,0
+OHI.US,D,20140224,000000,16.2563,16.6368,16.2563,16.4988,2781829.6296747,0
+OHI.US,D,20140225,000000,16.5046,16.6253,16.4173,16.4681,1567049.1699079,0
+OHI.US,D,20140226,000000,16.4173,16.6301,16.4173,16.5438,1397547.2491809,0
+OHI.US,D,20140227,000000,16.5611,16.6598,16.3062,16.4307,2659609.8236768,0
+OHI.US,D,20140228,000000,16.4307,16.539,16.264,16.5122,3425734.5069377,0
+OHI.US,D,20140303,000000,16.4921,16.6253,16.3656,16.6253,2287298.2548393,0
+OHI.US,D,20140304,000000,16.7374,17.0623,16.7144,17.0345,3654906.9468554,0
+OHI.US,D,20140305,000000,17.0767,17.1745,16.8495,17.1745,2900626.0081447,0
+OHI.US,D,20140306,000000,17.1745,17.1745,16.7308,16.8543,2387997.7338751,0
+OHI.US,D,20140307,000000,16.8035,16.8151,16.3531,16.6799,2681129.1072292,0
+OHI.US,D,20140310,000000,16.5908,16.7719,16.4834,16.7633,2233484.3948117,0
+OHI.US,D,20140311,000000,16.8151,17.1036,16.7719,17.094,2853957.4183734,0
+OHI.US,D,20140312,000000,17.0729,17.2329,17.0585,17.1342,2469003.8964948,0
+OHI.US,D,20140313,000000,17.1342,17.1745,16.9022,17.0097,2762174.9194209,0
+OHI.US,D,20140314,000000,17.0097,17.1745,16.932,17.0221,1335374.6333087,0
+OHI.US,D,20140317,000000,17.0527,17.1064,16.9531,17.0403,1452660.1543997,0
+OHI.US,D,20140318,000000,17.0153,17.0461,16.885,17.0307,1636617.4743865,0
+OHI.US,D,20140319,000000,17.0623,17.1036,16.5965,16.7719,3285320.7643948,0
+OHI.US,D,20140320,000000,16.7068,16.7566,16.5352,16.7422,2919560.765642,0
+OHI.US,D,20140321,000000,16.7508,17.0403,16.7221,17.0307,4180799.0464022,0
+OHI.US,D,20140324,000000,17.0892,17.1783,16.8237,17.0221,2155601.1576998,0
+OHI.US,D,20140325,000000,17.0892,17.2175,16.9837,17.1342,2116852.0482505,0
+OHI.US,D,20140326,000000,17.1706,17.3834,17.0729,17.2071,3614917.2231633,0
+OHI.US,D,20140327,000000,17.1879,17.4716,17.0978,17.3882,3271002.0518179,0
+OHI.US,D,20140328,000000,17.4275,17.5128,17.2175,17.2271,1850845.155852,0
+OHI.US,D,20140331,000000,17.2521,17.3489,17.1064,17.322,1846456.5742664,0
+OHI.US,D,20140401,000000,17.3278,17.439,17.1668,17.4323,2380303.6300681,0
+OHI.US,D,20140402,000000,17.439,17.4898,17.2387,17.3566,2695717.0195326,0
+OHI.US,D,20140403,000000,17.3345,17.3729,17.2128,17.2329,2967317.6318265,0
+OHI.US,D,20140404,000000,17.2885,17.3776,17.1668,17.2329,2330281.521225,0
+OHI.US,D,20140407,000000,17.2425,17.7035,17.2128,17.6019,3503247.3335734,0
+OHI.US,D,20140408,000000,17.6019,17.8894,17.5482,17.8109,1986945.4423142,0
+OHI.US,D,20140409,000000,17.8261,17.8568,17.4792,17.6182,2287706.2280681,0
+OHI.US,D,20140410,000000,17.6642,17.854,17.4735,17.5128,2181044.7054802,0
+OHI.US,D,20140411,000000,17.5128,17.6805,17.4716,17.6135,1935344.6544556,0
+OHI.US,D,20140414,000000,17.7332,17.7495,17.5827,17.7274,1378468.5011323,0
+OHI.US,D,20140415,000000,17.7188,17.9987,17.6978,17.9296,1921931.6215781,0
+OHI.US,D,20140416,000000,17.9556,17.9919,17.7802,17.8213,1455979.2409484,0
+OHI.US,D,20140417,000000,17.7802,17.7869,17.5693,17.7658,2453390.3123657,0
+OHI.US,D,20140421,000000,17.8511,18.0179,17.7495,17.9613,1704873.1693467,0
+OHI.US,D,20140422,000000,18.0179,18.0523,17.7495,18.0121,1796079.7060939,0
+OHI.US,D,20140423,000000,18.0409,18.2191,17.9335,18.0763,1685933.1948004,0
+OHI.US,D,20140424,000000,18.1184,18.267,18.085,18.2441,1314220.5431835,0
+OHI.US,D,20140425,000000,18.2441,18.3744,18.1827,18.2804,2372001.2183525,0
+OHI.US,D,20140428,000000,18.3216,18.4069,18.1415,18.3398,2108031.0618681,0
+OHI.US,D,20140429,000000,18.3216,18.3562,18.176,18.292,1382205.9950076,0
+OHI.US,D,20140430,000000,18.497,18.6083,18.0179,18.2297,1930817.2993676,0
+OHI.US,D,20140501,000000,18.292,18.3332,18.084,18.3168,1460944.828149,0
+OHI.US,D,20140502,000000,18.2393,18.5498,18.2181,18.4625,1511564.810803,0
+OHI.US,D,20140505,000000,18.3811,18.6025,18.267,18.5498,1188322.7176685,0
+OHI.US,D,20140506,000000,18.5008,18.5651,18.3763,18.4865,1234582.2908014,0
+OHI.US,D,20140507,000000,18.4808,18.7395,18.4568,18.7328,1545089.5674233,0
+OHI.US,D,20140508,000000,18.7204,18.9312,18.5843,18.7434,1418378.9256801,0
+OHI.US,D,20140509,000000,18.7261,18.9772,18.6974,18.9475,1989479.8846992,0
+OHI.US,D,20140512,000000,18.9945,19.1162,18.9312,19.0223,1686366.2098642,0
+OHI.US,D,20140513,000000,19.0472,19.119,18.7002,18.7328,1473722.4244631,0
+OHI.US,D,20140514,000000,18.7453,19.0721,18.6638,18.936,1271675.5089106,0
+OHI.US,D,20140515,000000,18.936,18.9475,18.6581,18.8996,1972329.3579465,0
+OHI.US,D,20140516,000000,18.912,19.1881,18.7817,19.1794,2250620.3138274,0
+OHI.US,D,20140519,000000,19.1717,19.2561,19.0155,19.1296,1546353.1366815,0
+OHI.US,D,20140520,000000,19.098,19.2782,18.959,18.9647,1630650.2137854,0
+OHI.US,D,20140521,000000,19.0299,19.0577,18.8373,18.8928,1418956.9747051,0
+OHI.US,D,20140522,000000,18.9216,19.0673,18.8325,18.9628,1105783.7860643,0
+OHI.US,D,20140523,000000,19.0223,19.3088,18.9993,19.2101,1227046.7852828,0
+OHI.US,D,20140527,000000,19.3136,19.3759,19.2149,19.2676,1486316.3806537,0
+OHI.US,D,20140528,000000,19.2417,19.3376,18.9312,19.282,1681695.9076347,0
+OHI.US,D,20140529,000000,19.3088,19.3347,19.1833,19.2513,1368424.6384735,0
+OHI.US,D,20140530,000000,19.2513,19.4009,19.2149,19.3347,1642932.1904483,0
+OHI.US,D,20140602,000000,19.3136,19.4363,19.1881,19.4257,1386929.5111365,0
+OHI.US,D,20140603,000000,19.3577,19.5666,19.2724,19.5513,1199455.9001502,0
+OHI.US,D,20140604,000000,19.5561,19.7286,19.442,19.6912,1197856.352939,0
+OHI.US,D,20140605,000000,19.6912,20.0908,19.6299,19.9701,2120017.7535597,0
+OHI.US,D,20140606,000000,19.9797,20.0324,19.7909,19.834,1904259.3899292,0
+OHI.US,D,20140609,000000,19.8541,19.9318,19.3874,19.4756,2175624.1916102,0
+OHI.US,D,20140610,000000,19.4631,19.5148,19.1124,19.1238,2547286.7595571,0
+OHI.US,D,20140611,000000,19.1296,19.2043,18.6513,19.0223,3182920.527398,0
+OHI.US,D,20140612,000000,19.0223,19.0529,18.6849,18.7587,2784077.1343669,0
+OHI.US,D,20140613,000000,18.7817,18.7903,18.3859,18.5747,4927426.5742878,0
+OHI.US,D,20140616,000000,18.5709,18.6513,18.3964,18.4712,2336463.7242432,0
+OHI.US,D,20140617,000000,18.4712,18.6083,18.3696,18.5498,2204325.2647615,0
+OHI.US,D,20140618,000000,18.5603,18.7146,18.4137,18.6513,1468530.4173376,0
+OHI.US,D,20140619,000000,18.6331,18.9312,18.6149,18.9312,1662878.0120342,0
+OHI.US,D,20140620,000000,18.9408,19.1929,18.8287,19.1794,2795537.9475234,0
+OHI.US,D,20140623,000000,19.1717,19.3376,19.0155,19.0347,2022816.8275569,0
+OHI.US,D,20140624,000000,19.0299,19.1986,18.9839,19.0932,951899.62310546,0
+OHI.US,D,20140625,000000,19.0721,19.282,19.0261,19.1296,1303474.4657347,0
+OHI.US,D,20140626,000000,19.1526,19.1986,19.0577,19.1622,859081.01822943,0
+OHI.US,D,20140627,000000,19.1574,19.4554,19.098,19.4104,4323231.7868927,0
+OHI.US,D,20140630,000000,19.4104,19.4257,19.1411,19.3184,1970076.6362052,0
+OHI.US,D,20140701,000000,19.3376,19.7947,19.2934,19.6135,3143388.8606046,0
+OHI.US,D,20140702,000000,19.3951,19.4181,19.1833,19.3376,1949338.8665872,0
+OHI.US,D,20140703,000000,19.2868,19.3184,18.8842,19.1574,1672479.468941,0
+OHI.US,D,20140707,000000,19.1794,19.4065,19.1162,19.3625,1967192.6515399,0
+OHI.US,D,20140708,000000,19.3682,19.5187,19.3443,19.4794,1783116.3828368,0
+OHI.US,D,20140709,000000,19.4794,19.5446,19.3308,19.5292,1542058.4619772,0
+OHI.US,D,20140710,000000,19.3951,19.7583,19.3443,19.6327,2036523.0585859,0
+OHI.US,D,20140711,000000,19.6356,19.698,19.5561,19.6241,1036944.8250304,0
+OHI.US,D,20140714,000000,19.6213,19.765,19.5446,19.765,1304787.0752532,0
+OHI.US,D,20140715,000000,19.7583,19.8177,19.6327,19.8177,990491.17767615,0
+OHI.US,D,20140716,000000,19.8742,19.8886,19.6213,19.7909,1854721.4232297,0
+OHI.US,D,20140717,000000,19.7755,19.902,19.7036,19.8225,1348151.1862129,0
+OHI.US,D,20140718,000000,19.8886,20.2922,19.8263,20.2097,3019526.7275939,0
+OHI.US,D,20140721,000000,20.2097,20.2097,19.8886,19.902,2280542.1764355,0
+OHI.US,D,20140722,000000,19.9538,20.1791,19.9442,20.1416,1438527.1687657,0
+OHI.US,D,20140723,000000,20.1791,20.2097,20.0621,20.1532,1373435.0922952,0
+OHI.US,D,20140724,000000,20.2404,20.6027,19.9442,20.1618,4074875.2145374,0
+OHI.US,D,20140725,000000,20.0774,20.132,19.8599,19.88,1947526.4637783,0
+OHI.US,D,20140728,000000,19.9442,20.042,19.765,19.8838,2742231.1846546,0
+OHI.US,D,20140729,000000,19.9154,19.9154,19.6222,19.6596,2014901.520874,0
+OHI.US,D,20140730,000000,19.7372,19.7794,19.5455,19.694,2238782.8297359,0
+OHI.US,D,20140731,000000,19.694,19.694,19.3366,19.4104,2132591.8849643,0
+OHI.US,D,20140801,000000,19.3922,19.7094,19.3548,19.4315,2839943.3814557,0
+OHI.US,D,20140804,000000,19.5034,19.5196,19.1631,19.4545,1617675.4130207,0
+OHI.US,D,20140805,000000,19.4411,19.4717,19.1833,19.1995,1995571.3110655,0
+OHI.US,D,20140806,000000,19.1804,19.1833,19.0137,19.1162,1206911.0631148,0
+OHI.US,D,20140807,000000,19.1679,19.2686,19.0567,19.2484,1097731.7926987,0
+OHI.US,D,20140808,000000,19.2484,19.3778,19.1056,19.2916,977336.91042713,0
+OHI.US,D,20140811,000000,19.3606,19.4631,19.3078,19.4027,973879.0503761,0
+OHI.US,D,20140812,000000,19.3673,19.4986,19.2916,19.4986,1293182.2715454,0
+OHI.US,D,20140813,000000,19.5148,19.902,19.4986,19.8474,1706165.9540791,0
+OHI.US,D,20140814,000000,19.8886,20.0755,19.8647,19.9807,1338834.5801793,0
+OHI.US,D,20140815,000000,20.0755,20.109,19.9078,20.0285,1741967.4308657,0
+OHI.US,D,20140818,000000,20.157,20.2279,20.0458,20.1895,1311440.8994974,0
+OHI.US,D,20140819,000000,20.2279,20.4531,20.1895,20.2988,1127788.2551699,0
+OHI.US,D,20140820,000000,20.3391,20.5729,20.2203,20.5499,1747876.2605183,0
+OHI.US,D,20140821,000000,20.5442,20.688,20.4043,20.4109,1235783.2554721,0
+OHI.US,D,20140822,000000,20.3995,20.4273,20.1168,20.1991,1021176.8162521,0
+OHI.US,D,20140825,000000,20.3152,20.3152,19.9222,19.9548,2222277.1302347,0
+OHI.US,D,20140826,000000,20.0228,20.1608,19.927,19.9548,1777244.0725268,0
+OHI.US,D,20140827,000000,20.0285,20.1282,19.9548,20.0285,2229742.7272972,0
+OHI.US,D,20140828,000000,20.0353,20.1781,19.902,20.0391,2340848.1321896,0
+OHI.US,D,20140829,000000,20.0986,20.1608,19.9596,20.0123,3117320.3103587,0
+OHI.US,D,20140902,000000,20.0103,20.1282,19.9154,19.949,2501965.2118273,0
+OHI.US,D,20140903,000000,19.9327,20.0391,19.7995,19.8704,2063880.219925,0
+OHI.US,D,20140904,000000,19.8944,19.9078,19.6884,19.742,2003667.1276424,0
+OHI.US,D,20140905,000000,19.742,19.927,19.6452,19.8886,2416958.6160648,0
+OHI.US,D,20140908,000000,19.8886,19.9154,19.6021,19.7372,2105143.9469733,0
+OHI.US,D,20140909,000000,19.7257,19.7889,19.5973,19.6021,2235018.207206,0
+OHI.US,D,20140910,000000,19.5522,19.5896,19.3424,19.3606,2272410.8839256,0
+OHI.US,D,20140911,000000,19.3366,19.4363,19.2369,19.3078,2335339.9718971,0
+OHI.US,D,20140912,000000,19.1833,19.2484,18.361,18.4251,5744719.0303436,0
+OHI.US,D,20140915,000000,18.4347,18.568,18.3332,18.3821,2714499.4392001,0
+OHI.US,D,20140916,000000,18.3562,18.7261,18.3562,18.5823,2755052.60418,0
+OHI.US,D,20140917,000000,18.6255,18.8305,18.5238,18.7108,2835406.6356796,0
+OHI.US,D,20140918,000000,18.7146,18.7903,18.4021,18.429,2054349.714884,0
+OHI.US,D,20140919,000000,18.5056,18.5056,18.314,18.4347,4481013.0854251,0
+OHI.US,D,20140922,000000,18.3821,18.4721,18.3025,18.4089,1727381.6053818,0
+OHI.US,D,20140923,000000,18.3935,18.52,18.1971,18.2029,2359198.5802034,0
+OHI.US,D,20140924,000000,18.1971,18.291,18.0053,18.107,2274348.4959095,0
+OHI.US,D,20140925,000000,18.1214,18.1789,17.969,18.0744,2960872.4895408,0
+OHI.US,D,20140926,000000,18.0629,18.3025,17.9776,18.2219,2617874.4754025,0
+OHI.US,D,20140929,000000,18.1262,18.1626,17.9392,18.0629,2477332.3934554,0
+OHI.US,D,20140930,000000,18.085,18.3168,17.898,18.1626,4197648.0277251,0
+OHI.US,D,20141001,000000,18.1741,18.4347,18.131,18.291,3522990.7336595,0
+OHI.US,D,20141002,000000,18.2498,18.3562,18.0053,18.2029,2147004.5044227,0
+OHI.US,D,20141003,000000,18.314,18.4817,18.1549,18.4089,2206579.0299126,0
+OHI.US,D,20141006,000000,18.4463,18.7002,18.4089,18.6628,2224852.2656016,0
+OHI.US,D,20141007,000000,18.6513,18.8373,18.5296,18.6322,3039491.330556,0
+OHI.US,D,20141008,000000,18.6513,18.9523,18.6111,18.9523,1734219.0697496,0
+OHI.US,D,20141009,000000,18.9628,19.2848,18.9379,19.0462,2856748.5395672,0
+OHI.US,D,20141010,000000,19.119,19.5196,19.0721,19.1833,2702660.911699,0
+OHI.US,D,20141013,000000,19.2369,19.4717,19.1833,19.3481,1841884.3525574,0
+OHI.US,D,20141014,000000,19.4104,19.9653,19.3481,19.6155,3489815.5193196,0
+OHI.US,D,20141015,000000,19.4756,19.8647,19.4027,19.7535,3017287.5701801,0
+OHI.US,D,20141016,000000,19.7314,19.9442,19.5743,19.7889,3230113.9522948,0
+OHI.US,D,20141017,000000,19.9653,19.9653,19.5829,19.7861,2388995.2336364,0
+OHI.US,D,20141020,000000,19.8063,20.3669,19.8063,20.3669,2302590.4687524,0
+OHI.US,D,20141021,000000,20.4177,20.6227,20.2087,20.5192,2609187.0454735,0
+OHI.US,D,20141022,000000,20.5854,20.7569,20.48,20.5921,2338580.8027114,0
+OHI.US,D,20141023,000000,20.71,20.7608,20.5048,20.7196,2047855.5323379,0
+OHI.US,D,20141024,000000,20.7608,20.7733,20.4369,20.5854,2120921.3464396,0
+OHI.US,D,20141027,000000,20.5653,20.7416,20.5048,20.7416,2100409.9967466,0
+OHI.US,D,20141028,000000,20.9448,20.9995,20.6554,20.9639,2399808.089312,0
+OHI.US,D,20141029,000000,20.9563,21.0914,20.7445,20.9026,2985766.1603607,0
+OHI.US,D,20141030,000000,20.9026,21.0138,20.7493,20.916,2107238.0704261,0
+OHI.US,D,20141031,000000,20.6736,21.0665,20.3228,20.5442,14179304.681516,0
+OHI.US,D,20141103,000000,20.5854,20.8672,20.5729,20.5921,4148206.0547263,0
+OHI.US,D,20141104,000000,20.5921,20.7378,20.48,20.5538,3041094.0079966,0
+OHI.US,D,20141105,000000,20.6898,20.7637,20.4263,20.4896,2481915.0492623,0
+OHI.US,D,20141106,000000,20.504,20.6994,20.1905,20.2212,2339855.8494773,0
+OHI.US,D,20141107,000000,20.294,20.3927,20.1464,20.3132,2647154.6409885,0
+OHI.US,D,20141110,000000,20.3583,20.4742,20.3228,20.4215,2988618.8427323,0
+OHI.US,D,20141111,000000,20.4369,20.5336,20.3132,20.3544,2017551.7817459,0
+OHI.US,D,20141112,000000,20.4311,20.4311,20.2155,20.3458,2166603.9139575,0
+OHI.US,D,20141113,000000,20.4263,20.5989,20.3544,20.3909,2133782.4155372,0
+OHI.US,D,20141114,000000,20.3784,20.4704,20.1905,20.2413,2341039.0761816,0
+OHI.US,D,20141117,000000,20.3515,20.4953,20.2691,20.3008,2589508.3367945,0
+OHI.US,D,20141118,000000,20.3458,20.364,20.1244,20.2365,2681130.150639,0
+OHI.US,D,20141119,000000,20.2327,20.2624,19.904,19.9164,2541771.295396,0
+OHI.US,D,20141120,000000,19.8656,20.1024,19.8599,20.0755,2665157.6335414,0
+OHI.US,D,20141121,000000,20.1829,20.3008,20.087,20.1991,2587878.5306992,0
+OHI.US,D,20141124,000000,20.2365,20.3697,20.1656,20.2155,2321379.1488788,0
+OHI.US,D,20141125,000000,20.2155,20.3458,20.1398,20.3008,2320639.3713361,0
+OHI.US,D,20141126,000000,20.3074,20.457,20.294,20.4311,2316618.0699974,0
+OHI.US,D,20141128,000000,20.4407,20.871,20.4311,20.5767,1363637.4743473,0
+OHI.US,D,20141201,000000,20.6141,20.7598,20.341,20.6027,2129112.1133077,0
+OHI.US,D,20141202,000000,20.6141,20.7972,20.4742,20.6784,1678200.4848312,0
+OHI.US,D,20141203,000000,20.6784,20.6928,20.5231,20.6027,1270539.235647,0
+OHI.US,D,20141204,000000,20.5729,20.6994,20.504,20.685,1001335.3356455,0
+OHI.US,D,20141205,000000,20.5394,20.5394,20.1464,20.4215,2418515.3834745,0
+OHI.US,D,20141208,000000,20.7819,20.8998,20.5183,20.5854,2365927.5299526,0
+OHI.US,D,20141209,000000,20.4742,20.7637,20.4742,20.7128,1796299.86556,0
+OHI.US,D,20141210,000000,20.685,20.7751,20.4033,20.4704,2221778.3803541,0
+OHI.US,D,20141211,000000,20.48,20.8241,20.48,20.7685,1840398.5370134,0
+OHI.US,D,20141212,000000,20.7378,21.1086,20.7052,20.9764,2193314.1612255,0
+OHI.US,D,20141215,000000,20.9947,21.077,20.5394,20.5767,2492815.5513604,0
+OHI.US,D,20141216,000000,20.5538,20.7493,20.3132,20.502,2615014.4891624,0
+OHI.US,D,20141217,000000,20.5394,20.916,20.3927,20.9094,1982244.8812008,0
+OHI.US,D,20141218,000000,21.0665,21.0665,20.6189,20.7637,2629705.6990352,0
+OHI.US,D,20141219,000000,20.7378,20.9438,20.6515,20.8786,3767880.0552757,0
+OHI.US,D,20141222,000000,20.9198,21.4115,20.916,21.3961,1492260.6862394,0
+OHI.US,D,20141223,000000,21.4115,21.4767,21.1422,21.2285,1571969.8904874,0
+OHI.US,D,20141224,000000,21.2668,21.3837,21.1134,21.1997,873024.10328129,0
+OHI.US,D,20141226,000000,21.2419,21.4451,21.239,21.3961,869168.70409947,0
+OHI.US,D,20141229,000000,21.3559,21.7068,21.3464,21.6147,1478278.9950252,0
+OHI.US,D,20141230,000000,21.5572,21.8246,21.5352,21.6924,2301969.6399261,0
+OHI.US,D,20141231,000000,21.698,21.9338,21.0243,21.0329,2442821.6145816,0
+OHI.US,D,20150102,000000,21.2342,21.8524,21.1518,21.7642,2292606.0804517,0
+OHI.US,D,20150105,000000,21.6742,22.1208,21.5352,22.115,3316495.7621633,0
+OHI.US,D,20150106,000000,22.2568,22.6584,22.2061,22.6392,5487558.1661625,0
+OHI.US,D,20150107,000000,22.691,23.1769,22.3853,23.0628,4862276.066869,0
+OHI.US,D,20150108,000000,23.1472,23.2478,22.5559,22.7667,4281397.3146881,0
+OHI.US,D,20150109,000000,22.7667,22.8826,22.5022,22.5616,3632600.9323198,0
+OHI.US,D,20150112,000000,22.6651,22.9287,22.6651,22.896,2134401.1575439,0
+OHI.US,D,20150113,000000,22.9402,23.128,22.8204,23.0446,2498815.1576649,0
+OHI.US,D,20150114,000000,23.1222,23.451,22.9574,23.3628,2584086.7795147,0
+OHI.US,D,20150115,000000,23.4011,23.5957,23.2996,23.3915,2131132.1546652,0
+OHI.US,D,20150116,000000,23.4568,23.7481,23.2996,23.726,2675799.3700111,0
+OHI.US,D,20150120,000000,23.91,24.0394,23.726,23.9044,2479842.8374151,0
+OHI.US,D,20150121,000000,23.8497,23.9187,23.6934,23.7644,1987735.3035268,0
+OHI.US,D,20150122,000000,23.9044,24.3174,23.7731,24.3136,2935852.5661359,0
+OHI.US,D,20150123,000000,24.3567,24.4717,23.8756,23.957,2609437.4638236,0
+OHI.US,D,20150126,000000,23.8832,24.026,23.7683,23.9714,3265635.7952571,0
+OHI.US,D,20150127,000000,23.9781,24.12,23.7787,23.9897,2407861.1260874,0
+OHI.US,D,20150128,000000,24.0874,24.3998,23.9714,24.2062,2866212.2663817,0
+OHI.US,D,20150129,000000,24.2369,24.3691,23.9983,24.3184,2423792.950203,0
+OHI.US,D,20150130,000000,24.325,24.3691,23.8938,23.8938,2824697.0775734,0
+OHI.US,D,20150202,000000,23.8516,23.887,22.92,23.495,3657209.7522666,0
+OHI.US,D,20150203,000000,23.5028,23.7913,23.1194,23.7739,2887127.4156643,0
+OHI.US,D,20150204,000000,23.0992,23.4213,22.9459,23.2938,14295905.725783,0
+OHI.US,D,20150205,000000,23.3178,23.5344,23.106,23.4864,3315424.1803068,0
+OHI.US,D,20150206,000000,23.4366,23.5258,22.1178,22.3018,5231016.0439881,0
+OHI.US,D,20150209,000000,22.3201,22.4906,21.9492,22.1677,3219886.4495126,0
+OHI.US,D,20150210,000000,22.1677,22.254,21.5457,22.0201,5159366.1369743,0
+OHI.US,D,20150211,000000,22.1226,22.3373,21.8207,21.9933,3300969.8244569,0
+OHI.US,D,20150212,000000,22.1572,22.2434,21.9713,22.1572,2036265.3363673,0
+OHI.US,D,20150213,000000,22.1284,22.1677,21.8083,22.1226,2867921.3716211,0
+OHI.US,D,20150217,000000,22.1447,22.2818,21.9004,22.0201,2846509.5592773,0
+OHI.US,D,20150218,000000,22.0632,22.3268,21.7249,22.3268,2796946.5507427,0
+OHI.US,D,20150219,000000,22.2482,22.301,21.5965,21.6885,2586582.6157374,0
+OHI.US,D,20150220,000000,21.7508,22.0374,21.6732,21.9761,2219055.0807966,0
+OHI.US,D,20150223,000000,22.0517,22.2962,21.9396,22.2962,2164104.9475054,0
+OHI.US,D,20150224,000000,22.0431,22.1361,21.5629,21.8237,4282109.9635762,0
+OHI.US,D,20150225,000000,22.0316,22.5434,21.886,22.2616,3892439.1860275,0
+OHI.US,D,20150226,000000,22.2636,22.2962,21.7106,21.7825,2868689.321228,0
+OHI.US,D,20150227,000000,21.861,21.9875,21.6281,21.8237,3522375.1218822,0
+OHI.US,D,20150302,000000,21.9713,22.4025,21.9281,22.0844,2121019.4269602,0
+OHI.US,D,20150303,000000,21.9933,22.0077,21.699,21.9338,1996569.8542365,0
+OHI.US,D,20150304,000000,21.9607,22.09,21.7565,21.8524,1443689.960417,0
+OHI.US,D,20150305,000000,21.8782,22.1178,21.7921,21.7959,2131117.5469281,0
+OHI.US,D,20150306,000000,21.5745,21.5745,20.5729,20.7138,4497741.031212,0
+OHI.US,D,20150309,000000,20.9026,21.0713,20.8001,21.055,3059373.5041445,0
+OHI.US,D,20150310,000000,20.9899,21.1979,20.9142,21.148,2287509.0236173,0
+OHI.US,D,20150311,000000,21.1921,21.2792,21.0003,21.2131,2320363.9111511,0
+OHI.US,D,20150312,000000,21.3693,21.6233,21.2505,21.5188,1861652.7944785,0
+OHI.US,D,20150313,000000,21.4317,21.5917,21.1825,21.3396,2065403.5982215,0
+OHI.US,D,20150316,000000,21.4767,21.7316,21.4374,21.4767,1785659.1725001,0
+OHI.US,D,20150317,000000,21.4806,21.5505,21.3128,21.4527,1791352.0163259,0
+OHI.US,D,20150318,000000,21.4767,21.9607,21.1096,21.8735,3306991.3423671,0
+OHI.US,D,20150319,000000,21.7997,22.045,21.7316,21.7479,3095351.317186,0
+OHI.US,D,20150320,000000,21.8409,22.1849,21.5591,22.1572,6750740.3193654,0
+OHI.US,D,20150323,000000,22.1773,22.4572,22.0517,22.3853,3393812.4277581,0
+OHI.US,D,20150324,000000,22.3737,22.5434,22.2157,22.3058,2328992.9101318,0
+OHI.US,D,20150325,000000,22.3316,22.5214,21.9004,22.0143,2658113.574035,0
+OHI.US,D,20150326,000000,21.9108,22.1418,21.9108,21.9713,2764896.1321587,0
+OHI.US,D,20150327,000000,22.0805,22.1725,21.9032,22.1035,3093440.8338566,0
+OHI.US,D,20150330,000000,22.2405,22.6431,22.1965,22.6076,2873976.2786446,0
+OHI.US,D,20150331,000000,22.5703,22.6459,22.1457,22.3018,4725975.4457267,0
+OHI.US,D,20150401,000000,22.3402,22.6191,22.0086,22.3959,11080397.423758,0
+OHI.US,D,20150402,000000,22.5491,22.8731,22.3162,22.8021,4167605.1295811,0
+OHI.US,D,20150406,000000,22.9775,23.0868,22.7408,23.0542,5124872.0526571,0
+OHI.US,D,20150407,000000,22.3162,22.3959,22.0431,22.1198,11682217.410466,0
+OHI.US,D,20150408,000000,22.1514,22.3162,22.0039,22.0978,4022440.7422548,0
+OHI.US,D,20150409,000000,22.0143,22.0709,21.1891,21.2678,6683042.848644,0
+OHI.US,D,20150410,000000,21.3291,21.6071,21.2792,21.3617,2583268.7462377,0
+OHI.US,D,20150413,000000,21.3732,21.3771,21.1461,21.1518,2604913.238965,0
+OHI.US,D,20150414,000000,21.2678,21.4001,21.0531,21.1461,3180514.4244174,0
+OHI.US,D,20150415,000000,21.1518,21.2438,21.0263,21.0263,3231545.5105295,0
+OHI.US,D,20150416,000000,20.9208,21.0483,20.5854,20.9381,3454762.167354,0
+OHI.US,D,20150417,000000,20.9381,21.0531,20.7292,20.7781,3090640.3219747,0
+OHI.US,D,20150420,000000,20.7608,20.8882,20.6362,20.7781,2604986.2776505,0
+OHI.US,D,20150421,000000,20.8489,21.1691,20.8298,21.0531,3191340.8444202,0
+OHI.US,D,20150422,000000,21.0483,21.1815,20.9965,21.1748,2965277.765683,0
+OHI.US,D,20150423,000000,21.1748,21.2304,21.0263,21.0483,2274912.9806071,0
+OHI.US,D,20150424,000000,21.1078,21.2984,21.0368,21.1815,2612805.5906325,0
+OHI.US,D,20150427,000000,20.9697,21.1891,20.6802,20.8595,4874999.4058739,0
+OHI.US,D,20150428,000000,20.7771,20.8595,20.5931,20.8461,2446007.1446769,0
+OHI.US,D,20150429,000000,20.7512,20.8221,19.9136,20.2413,5983594.137918,0
+OHI.US,D,20150430,000000,20.1637,20.2135,19.8868,19.9318,4867008.9736859,0
+OHI.US,D,20150501,000000,19.9711,20.1934,19.9136,20.0429,3580956.3212499,0
+OHI.US,D,20150504,000000,20.1436,20.3362,19.9002,19.9154,3285649.4384794,0
+OHI.US,D,20150505,000000,19.882,19.927,19.4391,19.5226,3330368.9387592,0
+OHI.US,D,20150506,000000,19.5139,19.5139,18.9427,19.2657,4378734.9273738,0
+OHI.US,D,20150507,000000,19.3136,19.6327,19.2848,19.5226,3286994.3937015,0
+OHI.US,D,20150508,000000,19.6893,20.1263,19.6893,19.9873,3515960.2384803,0
+OHI.US,D,20150511,000000,19.834,20.0372,19.6117,19.6893,2659552.4361383,0
+OHI.US,D,20150512,000000,19.4976,19.8561,19.3404,19.7401,2040239.6842654,0
+OHI.US,D,20150513,000000,19.788,19.882,19.2992,19.3472,2959743.5201457,0
+OHI.US,D,20150514,000000,19.4736,19.8071,19.3931,19.7947,2409332.3338942,0
+OHI.US,D,20150515,000000,19.882,20.1704,19.7602,20.0333,2594549.0495001,0
+OHI.US,D,20150518,000000,19.882,20.0141,19.8379,19.9605,2475728.6726049,0
+OHI.US,D,20150519,000000,19.8493,20.1196,19.8493,20.0938,2928969.1917374,0
+OHI.US,D,20150520,000000,20.1589,20.2624,19.9989,20.109,2381448.2506101,0
+OHI.US,D,20150521,000000,20.1436,20.1436,19.8934,19.9873,2984734.2280763,0
+OHI.US,D,20150522,000000,19.9202,20.109,19.8379,19.9711,1648529.0405732,0
+OHI.US,D,20150526,000000,19.9711,20.0267,19.8436,19.9663,2757407.5800808,0
+OHI.US,D,20150527,000000,19.9759,20.088,19.8608,20.0564,2809292.1754028,0
+OHI.US,D,20150528,000000,20.064,20.2135,19.9136,20.0267,1578211.5678637,0
+OHI.US,D,20150529,000000,20.0564,20.1484,19.8666,19.9002,3100249.0827501,0
+OHI.US,D,20150601,000000,19.9136,20.2021,19.9068,20.1034,2017622.7336118,0
+OHI.US,D,20150602,000000,20.0267,20.0726,19.8561,19.95,1440911.3601406,0
+OHI.US,D,20150603,000000,19.9136,19.9385,19.5302,19.5628,2563776.8079114,0
+OHI.US,D,20150604,000000,19.5522,19.6826,19.374,19.5877,2010282.3457243,0
+OHI.US,D,20150605,000000,19.1919,19.2657,18.9897,18.9935,3594897.3194822,0
+OHI.US,D,20150608,000000,18.9561,19.3472,18.8775,19.1699,2407880.9508735,0
+OHI.US,D,20150609,000000,19.1699,19.5474,18.9829,19.4373,6316800.7945671,0
+OHI.US,D,20150610,000000,19.4602,20.3621,19.4602,20.0141,10785960.744754,0
+OHI.US,D,20150611,000000,20.1589,20.2021,19.8666,19.927,5049245.7109256,0
+OHI.US,D,20150612,000000,19.8608,20.0812,19.8111,20.0429,3603950.9862483,0
+OHI.US,D,20150615,000000,19.9605,20.0755,19.6893,19.7228,2624790.1955046,0
+OHI.US,D,20150616,000000,19.7554,19.9068,19.6356,19.8608,2258874.7286927,0
+OHI.US,D,20150617,000000,19.8436,19.9663,19.5905,19.9002,2750265.4400538,0
+OHI.US,D,20150618,000000,19.8934,20.2586,19.8934,20.1484,2524304.6154762,0
+OHI.US,D,20150619,000000,20.0755,20.1877,19.8868,20.0592,4980348.3189433,0
+OHI.US,D,20150622,000000,20.1982,20.1982,19.7401,19.7794,2924079.7734517,0
+OHI.US,D,20150623,000000,19.7794,19.7995,19.5226,19.5302,2270737.2546191,0
+OHI.US,D,20150624,000000,19.5724,19.6893,19.3653,19.3778,2518510.5609007,0
+OHI.US,D,20150625,000000,19.4027,19.4507,19.1593,19.1977,2230633.7992596,0
+OHI.US,D,20150626,000000,19.1977,19.3692,19.0932,19.2848,3965520.6512761,0
+OHI.US,D,20150629,000000,19.3088,19.467,19.1699,19.1775,2400822.2836298,0
+OHI.US,D,20150630,000000,19.2599,19.3586,18.9226,18.9628,3469482.5927009,0
+OHI.US,D,20150701,000000,18.6964,19.1919,18.5296,19.1919,4403138.1955915,0
+OHI.US,D,20150702,000000,19.2752,19.5062,19.1813,19.2168,2852203.4465129,0
+OHI.US,D,20150706,000000,19.144,19.4842,19.144,19.4708,4113269.5646574,0
+OHI.US,D,20150707,000000,19.5226,19.8666,19.4736,19.788,3713672.8297564,0
+OHI.US,D,20150708,000000,19.6893,19.9154,19.6692,19.8379,3220290.2491021,0
+OHI.US,D,20150709,000000,19.9136,19.9557,19.3778,19.4976,2725819.3920347,0
+OHI.US,D,20150710,000000,19.6251,19.6826,19.4267,19.4976,3332908.5981931,0
+OHI.US,D,20150713,000000,19.6049,19.8225,19.5034,19.5302,2534082.408638,0
+OHI.US,D,20150714,000000,19.5628,19.6826,19.4736,19.5062,1583219.9348659,0
+OHI.US,D,20150715,000000,19.4736,19.5724,19.3548,19.5034,2063174.8749056,0
+OHI.US,D,20150716,000000,19.6692,19.7468,19.5474,19.7228,2331299.8891821,0
+OHI.US,D,20150717,000000,19.6596,19.7851,19.6213,19.7152,2926793.6823208,0
+OHI.US,D,20150720,000000,19.7084,19.9136,19.6049,19.8934,2657566.8273039,0
+OHI.US,D,20150721,000000,19.8934,20.0267,19.8742,19.9557,2997589.036715,0
+OHI.US,D,20150722,000000,19.95,20.1368,19.95,20.0487,2163641.6735577,0
+OHI.US,D,20150723,000000,20.0564,20.0564,19.7794,19.9002,2822690.6005433,0
+OHI.US,D,20150724,000000,19.8742,20.132,19.8561,19.9941,1672250.9621966,0
+OHI.US,D,20150727,000000,19.95,20.2624,19.95,20.1196,2260685.0446819,0
+OHI.US,D,20150728,000000,20.132,20.2365,20.0564,20.1263,3235500.0336416,0
+OHI.US,D,20150729,000000,20.132,20.273,19.9462,20.2499,2115822.2027857,0
+OHI.US,D,20150730,000000,20.2039,20.3554,20.0189,20.1148,1702286.556472,0
+OHI.US,D,20150731,000000,20.2605,20.5413,20.2442,20.3324,1934820.8627399,0
+OHI.US,D,20150803,000000,20.3554,20.548,20.2998,20.548,2368638.3085925,0
+OHI.US,D,20150804,000000,20.548,20.8844,20.4694,20.5691,3055768.5233129,0
+OHI.US,D,20150805,000000,20.6141,20.6141,20.1647,20.3122,2764032.1888509,0
+OHI.US,D,20150806,000000,20.2922,20.3122,19.8187,20.2499,2875516.3514978,0
+OHI.US,D,20150807,000000,20.2221,20.3065,20.041,20.109,3353752.7956099,0
+OHI.US,D,20150810,000000,20.1551,20.1953,19.7727,19.8187,2203201.5124155,0
+OHI.US,D,20150811,000000,19.8005,20.0583,19.7889,19.903,2748530.2495696,0
+OHI.US,D,20150812,000000,19.858,20.0803,19.7152,20.0583,2565739.4617304,0
+OHI.US,D,20150813,000000,20.087,20.4742,19.7391,20.1819,3073428.2340442,0
+OHI.US,D,20150814,000000,20.1196,20.4742,20.0189,20.4512,2858368.9549744,0
+OHI.US,D,20150817,000000,20.4905,20.665,20.3218,20.6582,3643173.8037432,0
+OHI.US,D,20150818,000000,20.6027,20.7637,20.4349,20.7598,1925909.0997056,0
+OHI.US,D,20150819,000000,20.6305,20.6707,20.4235,20.5758,3158666.4667805,0
+OHI.US,D,20150820,000000,20.5058,20.7933,20.3659,20.5989,2684328.2016517,0
+OHI.US,D,20150821,000000,20.5058,20.6822,20.2605,20.2605,3057202.1683671,0
+OHI.US,D,20150824,000000,19.5666,20.0717,19.2839,19.2906,4134944.3162687,0
+OHI.US,D,20150825,000000,19.672,19.6749,18.6561,18.6734,3792966.7569072,0
+OHI.US,D,20150826,000000,18.9322,19.0031,18.5613,18.8699,3591823.4342348,0
+OHI.US,D,20150827,000000,19.0663,19.2906,18.8143,19.2398,2645451.7962078,0
+OHI.US,D,20150828,000000,19.2513,19.374,19.0376,19.2628,2454105.0480733,0
+OHI.US,D,20150831,000000,19.2341,19.2686,18.9418,18.9418,3887480.9026954,0
+OHI.US,D,20150901,000000,18.6696,18.8267,18.3935,18.5344,3590928.1886331,0
+OHI.US,D,20150902,000000,18.7078,18.7366,18.316,18.5507,2750303.0028063,0
+OHI.US,D,20150903,000000,18.5891,18.6974,18.4155,18.5785,2247248.0133793,0
+OHI.US,D,20150904,000000,18.4367,18.4788,17.9517,18.1424,2726767.8515357,0
+OHI.US,D,20150908,000000,18.3494,18.3887,18.0361,18.2143,3430794.0010196,0
+OHI.US,D,20150909,000000,18.2986,18.3993,18.108,18.1424,2916504.6183609,0
+OHI.US,D,20150910,000000,18.0686,18.3446,18.0409,18.1855,3090809.354361,0
+OHI.US,D,20150911,000000,18.1482,18.4712,18.0888,18.4616,1651999.4215417,0
+OHI.US,D,20150914,000000,18.4942,18.6561,18.4491,18.5268,1788240.5683259,0
+OHI.US,D,20150915,000000,18.4942,18.6628,18.3255,18.6283,1485980.4027007,0
+OHI.US,D,20150916,000000,18.6417,18.8919,18.5823,18.7769,1357408.3178885,0
+OHI.US,D,20150917,000000,18.7577,19.4401,18.6561,19.1564,2921974.1724911,0
+OHI.US,D,20150918,000000,18.9418,19.7218,18.9418,19.4861,4774824.7619635,0
+OHI.US,D,20150921,000000,19.4784,19.8896,19.4343,19.8742,2264012.478509,0
+OHI.US,D,20150922,000000,19.7554,19.8829,19.6327,19.7324,1966745.0287391,0
+OHI.US,D,20150923,000000,19.8187,20.0938,19.7727,19.9797,1526106.8130756,0
+OHI.US,D,20150924,000000,19.9797,20.1263,19.8637,19.9423,2352319.379444,0
+OHI.US,D,20150925,000000,20.0133,20.0803,19.766,19.9289,1381838.7147607,0
+OHI.US,D,20150928,000000,19.8963,19.9701,19.3586,19.5264,1807422.6139438,0
+OHI.US,D,20150929,000000,19.5589,20.0247,19.4267,19.9634,3097143.8952088,0
+OHI.US,D,20150930,000000,20.041,20.1148,19.6031,19.7114,1993850.7283183,0
+OHI.US,D,20151001,000000,19.7218,19.9567,19.5829,19.766,2733006.3986826,0
+OHI.US,D,20151002,000000,19.6998,19.7727,19.5417,19.7727,2136509.8887337,0
+OHI.US,D,20151005,000000,19.8225,20.1024,19.7286,20.0755,2353497.3890993,0
+OHI.US,D,20151006,000000,20.0755,20.1589,19.8896,20.0583,1044449.0282552,0
+OHI.US,D,20151007,000000,20.0372,20.2327,19.9136,20.2327,2289512.3704181,0
+OHI.US,D,20151008,000000,20.2499,20.3592,20.0133,20.1771,2258303.9835364,0
+OHI.US,D,20151009,000000,20.1647,20.273,19.9356,20.0247,1912529.4559414,0
+OHI.US,D,20151012,000000,20.087,20.3554,20.087,20.2039,1947598.459054,0
+OHI.US,D,20151013,000000,20.1589,20.2605,20.0189,20.1148,1030540.3757264,0
+OHI.US,D,20151014,000000,20.1589,20.1991,19.8493,19.8896,969730.4530427,0
+OHI.US,D,20151015,000000,19.9462,20.0986,19.7391,20.0938,1266818.4363283,0
+OHI.US,D,20151016,000000,20.132,20.4407,20.0938,20.3458,2918464.1419505,0
+OHI.US,D,20151019,000000,20.3324,20.5231,20.2327,20.502,2287833.5240627,0
+OHI.US,D,20151020,000000,20.4235,20.6141,20.3554,20.5989,1672782.0577807,0
+OHI.US,D,20151021,000000,20.6534,20.755,20.502,20.71,2356203.9941,0
+OHI.US,D,20151022,000000,20.7493,20.8384,20.5356,20.7637,3082703.1036861,0
+OHI.US,D,20151023,000000,20.7032,20.7751,20.3065,20.502,3120507.9272736,0
+OHI.US,D,20151026,000000,20.5192,20.5528,20.1895,20.2883,2488520.8766561,0
+OHI.US,D,20151027,000000,20.2605,20.3793,20.1196,20.2922,1856895.8892363,0
+OHI.US,D,20151028,000000,20.2605,20.3726,19.65,20.0189,2666134.2651069,0
+OHI.US,D,20151029,000000,19.9519,20.089,19.7957,19.9414,2062450.7485099,0
+OHI.US,D,20151030,000000,19.9845,20.0554,19.6231,19.6672,2342943.2990522,0
+OHI.US,D,20151102,000000,19.6347,19.9845,19.5522,19.9557,2497357.5141853,0
+OHI.US,D,20151103,000000,19.6577,19.695,19.2628,19.5647,3432614.7511068,0
+OHI.US,D,20151104,000000,19.6749,19.8369,19.6404,19.7008,1822465.4529166,0
+OHI.US,D,20151105,000000,19.6749,19.7573,19.4823,19.7334,2210946.7433023,0
+OHI.US,D,20151106,000000,19.5474,19.5935,18.3917,18.5248,4548971.4085945,0
+OHI.US,D,20151109,000000,18.4913,18.521,17.9805,18.2756,3397735.6485764,0
+OHI.US,D,20151110,000000,18.3112,18.5613,18.2191,18.4299,2601669.2779214,0
+OHI.US,D,20151111,000000,18.5104,18.5555,18.3619,18.4472,1399833.3600353,0
+OHI.US,D,20151112,000000,18.4079,18.498,18.3006,18.4147,1782133.4908126,0
+OHI.US,D,20151113,000000,18.5727,18.681,18.3476,18.4357,3290788.2317056,0
+OHI.US,D,20151116,000000,18.4415,18.636,18.3312,18.6217,2536022.1074415,0
+OHI.US,D,20151117,000000,18.5143,18.7328,18.4884,18.5325,6908592.5697636,0
+OHI.US,D,20151118,000000,18.6083,18.8181,18.544,18.8114,1685766.2492336,0
+OHI.US,D,20151119,000000,18.8593,19.0453,18.7884,18.9322,1478640.0148132,0
+OHI.US,D,20151120,000000,19.005,19.2273,18.9705,19.2273,1909040.2935966,0
+OHI.US,D,20151123,000000,19.2455,19.4698,19.2331,19.3749,1635918.3898257,0
+OHI.US,D,20151124,000000,19.3126,19.4775,19.1699,19.4009,1411768.9246472,0
+OHI.US,D,20151125,000000,19.3951,19.5062,19.3126,19.4209,1169537.1677715,0
+OHI.US,D,20151127,000000,19.4209,19.7535,19.4009,19.7084,845694.07059676,0
+OHI.US,D,20151130,000000,19.7114,19.8474,19.4009,19.6231,5449077.2130298,0
+OHI.US,D,20151201,000000,19.6884,19.881,19.6404,19.6816,2240334.3800968,0
+OHI.US,D,20151202,000000,19.6165,19.6615,19.1545,19.1823,2269124.1430805,0
+OHI.US,D,20151203,000000,19.1028,19.4037,18.8181,18.9264,1904902.1303612,0
+OHI.US,D,20151204,000000,18.9935,19.3874,18.9418,19.166,2188127.371149,0
+OHI.US,D,20151207,000000,19.1488,19.4209,19.1094,19.3472,1482681.1409381,0
+OHI.US,D,20151208,000000,19.3347,19.4823,19.0798,19.1238,2426338.8700957,0
+OHI.US,D,20151209,000000,19.0241,19.303,18.8641,19.0453,1986442.5187944,0
+OHI.US,D,20151210,000000,19.073,19.2053,18.9552,19.0241,1416507.0485131,0
+OHI.US,D,20151211,000000,18.915,19.1593,18.8239,18.9763,1983639.9200928,0
+OHI.US,D,20151214,000000,18.915,19.0567,18.8057,19.0385,1847892.3061403,0
+OHI.US,D,20151215,000000,19.0846,19.3797,19.028,19.2121,1937478.4274805,0
+OHI.US,D,20151216,000000,19.2628,19.8206,19.2455,19.7573,2064204.7203704,0
+OHI.US,D,20151217,000000,19.7679,19.7957,19.6079,19.6079,1365782.7248799,0
+OHI.US,D,20151218,000000,19.5973,19.6615,19.3174,19.3174,5179466.3832093,0
+OHI.US,D,20151221,000000,19.4468,19.536,19.2628,19.3874,1353492.4009387,0
+OHI.US,D,20151222,000000,19.4295,19.6279,19.4295,19.5024,1458645.1529671,0
+OHI.US,D,20151223,000000,19.5024,19.6577,19.4564,19.6347,1578516.243523,0
+OHI.US,D,20151224,000000,19.6279,19.8023,19.536,19.695,712814.79016275,0
+OHI.US,D,20151228,000000,19.6816,19.9845,19.6079,19.9845,1513049.5829372,0
+OHI.US,D,20151229,000000,20.0103,20.157,20.0037,20.1464,1469398.5342846,0
+OHI.US,D,20151230,000000,20.1225,20.1608,20.0103,20.0822,1139579.8292305,0
+OHI.US,D,20151231,000000,20.135,20.1656,19.928,19.928,1739547.7635578,0
+OHI.US,D,20160104,000000,19.8762,20.11,19.7334,20.11,2161740.5809165,0
+OHI.US,D,20160105,000000,20.1042,20.4914,20.0315,20.387,2959124.7781389,0
+OHI.US,D,20160106,000000,20.2356,20.4359,20.1608,20.34,1799237.0641248,0
+OHI.US,D,20160107,000000,20.0631,20.2528,19.6615,19.6672,3397591.6580251,0
+OHI.US,D,20160108,000000,19.7114,19.7871,19.5561,19.5935,1887336.3265111,0
+OHI.US,D,20160111,000000,19.6404,20.0755,19.6079,19.9346,2028587.927117,0
+OHI.US,D,20160112,000000,19.8474,19.8474,19.4143,19.5522,2686074.8696438,0
+OHI.US,D,20160113,000000,19.6347,19.7573,19.1296,19.1545,2127834.9797222,0
+OHI.US,D,20160114,000000,19.1545,19.3347,18.7798,18.9034,2998926.6880685,0
+OHI.US,D,20160115,000000,18.4251,18.9552,18.4251,18.9418,2333986.6693968,0
+OHI.US,D,20160119,000000,19.0846,19.4295,18.9705,19.2455,1921151.1510536,0
+OHI.US,D,20160120,000000,19.1296,19.3347,18.1846,18.7261,2821486.5056432,0
+OHI.US,D,20160121,000000,18.8315,19.3347,18.6513,18.9418,1825824.1890374,0
+OHI.US,D,20160122,000000,19.119,19.6347,19.0903,19.5733,1783213.4199475,0
+OHI.US,D,20160125,000000,19.5474,19.8023,19.2273,19.3404,1768847.7539298,0
+OHI.US,D,20160126,000000,19.4209,19.6577,19.2121,19.3951,3736902.261958,0
+OHI.US,D,20160127,000000,19.3174,19.3251,18.3955,18.5066,4339354.5550003,0
+OHI.US,D,20160128,000000,18.6015,18.6638,17.9575,17.9738,6913476.7710004,0
+OHI.US,D,20160129,000000,18.2239,18.519,17.7352,18.3983,5891972.3240735,0
+OHI.US,D,20160201,000000,18.2756,18.519,18.2239,18.3514,2954889.5777928,0
+OHI.US,D,20160202,000000,18.3485,18.4242,18.1367,18.3006,5183557.5930041,0
+OHI.US,D,20160203,000000,18.4031,18.5727,18.1032,18.5306,3773994.4366574,0
+OHI.US,D,20160204,000000,18.4271,18.5661,18.2795,18.497,2309211.9472931,0
+OHI.US,D,20160205,000000,18.4271,18.5278,18.2938,18.3629,2013406.3146419,0
+OHI.US,D,20160208,000000,18.3216,18.3629,17.2665,17.4275,3525526.2194543,0
+OHI.US,D,20160209,000000,17.0518,17.0968,15.6449,15.9669,8575657.7852934,0
+OHI.US,D,20160210,000000,16.0809,16.2103,15.9208,15.9314,3220636.6611531,0
+OHI.US,D,20160211,000000,16.3445,16.8256,15.7407,16.6646,6965250.7648845,0
+OHI.US,D,20160212,000000,16.8256,17.0057,16.3214,16.3483,2789475.7366312,0
+OHI.US,D,20160216,000000,16.5668,16.9138,16.2793,16.7729,4137176.1698141,0
+OHI.US,D,20160217,000000,16.8735,17.4581,16.8735,17.2089,3594633.3368049,0
+OHI.US,D,20160218,000000,17.2885,17.7466,17.1505,17.5913,2372604.3092122,0
+OHI.US,D,20160219,000000,17.4735,17.8875,17.3585,17.7246,2498187.02497,0
+OHI.US,D,20160222,000000,17.7888,17.9738,17.7438,17.8875,1774802.4936133,0
+OHI.US,D,20160223,000000,17.8568,18.1654,17.8415,17.9919,1668648.0681844,0
+OHI.US,D,20160224,000000,17.922,17.9881,17.7533,17.9517,1229460.192132,0
+OHI.US,D,20160225,000000,18.2699,18.5238,18.2124,18.5134,1541767.3506453,0
+OHI.US,D,20160226,000000,18.5134,18.7088,18.4568,18.5536,1460905.1785769,0
+OHI.US,D,20160229,000000,18.5823,18.8095,18.4616,18.6015,1768066.2399955,0
+OHI.US,D,20160301,000000,18.681,19.0405,18.5727,19.0299,1548884.4488372,0
+OHI.US,D,20160302,000000,18.9561,19.1228,18.8632,19.099,1140906.0030763,0
+OHI.US,D,20160303,000000,19.118,19.2455,18.9781,19.2455,1110496.8680952,0
+OHI.US,D,20160304,000000,19.1851,19.4057,19.073,19.3136,1407873.8758933,0
+OHI.US,D,20160307,000000,19.1765,19.5024,19.1142,19.4449,1287632.3748613,0
+OHI.US,D,20160308,000000,19.4679,19.5024,19.2571,19.2992,1439512.1476095,0
+OHI.US,D,20160309,000000,19.2992,19.6299,19.2992,19.4104,1107563.8431697,0
+OHI.US,D,20160310,000000,19.4267,19.5522,18.9264,19.1228,1505525.5549263,0
+OHI.US,D,20160311,000000,19.3356,19.5206,19.2686,19.488,1366220.9569926,0
+OHI.US,D,20160314,000000,19.4373,19.6097,19.3835,19.4717,1641301.3409433,0
+OHI.US,D,20160315,000000,19.4756,19.5819,19.3682,19.4679,1393795.1475684,0
+OHI.US,D,20160316,000000,19.3979,19.5983,19.1689,19.5226,2447953.1039391,0
+OHI.US,D,20160317,000000,19.5733,20.2327,19.4574,20.18,2284018.8178628,0
+OHI.US,D,20160318,000000,20.1455,20.3688,20.087,20.1148,2867819.1174615,0
+OHI.US,D,20160321,000000,20.087,20.1148,19.8311,19.8876,1288074.780613,0
+OHI.US,D,20160322,000000,19.8245,20.0151,19.7506,20.0075,1169238.752571,0
+OHI.US,D,20160323,000000,20.0075,20.133,19.902,19.902,1389072.6748494,0
+OHI.US,D,20160324,000000,19.8541,19.881,19.6031,19.8369,1498936.4220892,0
+OHI.US,D,20160328,000000,19.8417,19.9222,19.6596,19.9078,1611700.8485511,0
+OHI.US,D,20160329,000000,19.9136,20.4752,19.9078,20.4292,2668277.4288198,0
+OHI.US,D,20160330,000000,20.456,20.503,20.0976,20.1388,1618208.5954245,0
+OHI.US,D,20160331,000000,20.1388,20.6774,20.0928,20.481,1800545.5000041,0
+OHI.US,D,20160401,000000,20.3774,20.4407,20.157,20.4349,1476899.6072801,0
+OHI.US,D,20160404,000000,20.4522,20.4637,20.2203,20.2826,1242169.9668096,0
+OHI.US,D,20160405,000000,20.2203,20.364,20.0612,20.1512,1257943.1926368,0
+OHI.US,D,20160406,000000,20.1206,20.2299,19.8876,20.0928,1801369.7937399,0
+OHI.US,D,20160407,000000,20.0755,20.2547,19.9634,20.0573,1549684.7441477,0
+OHI.US,D,20160408,000000,20.1599,20.294,20.0075,20.0209,2059814.0519652,0
+OHI.US,D,20160411,000000,20.1455,20.364,20.1024,20.1915,1482157.3492224,0
+OHI.US,D,20160412,000000,20.2423,20.3937,20.2203,20.2423,1435139.2171707,0
+OHI.US,D,20160413,000000,20.3074,20.4235,20.2423,20.3286,1704904.4716405,0
+OHI.US,D,20160414,000000,20.318,20.3965,20.248,20.3008,1153793.1574185,0
+OHI.US,D,20160415,000000,20.3074,20.7665,20.3008,20.5979,2422053.5860796,0
+OHI.US,D,20160418,000000,20.5979,20.7138,20.5327,20.6487,1414429.6196171,0
+OHI.US,D,20160419,000000,20.7138,20.8231,20.6027,20.755,1111958.685214,0
+OHI.US,D,20160420,000000,20.7368,20.8518,20.2164,20.3074,2426036.281256,0
+OHI.US,D,20160421,000000,20.3286,20.3487,19.4679,19.512,2941452.5464901,0
+OHI.US,D,20160422,000000,19.6356,20.1024,19.6327,19.9576,3037050.7950523,0
+OHI.US,D,20160425,000000,19.9701,20.0276,19.9136,20.0276,1836440.883672,0
+OHI.US,D,20160426,000000,20.1263,20.364,20.1206,20.364,2509443.3298072,0
+OHI.US,D,20160427,000000,20.4752,20.4752,19.8311,20.0075,2207490.9700708,0
+OHI.US,D,20160428,000000,19.9414,20.1407,19.9068,20.0525,1469993.2778661,0
+OHI.US,D,20160429,000000,19.9528,20.0621,19.7324,19.928,1889302.1105595,0
+OHI.US,D,20160502,000000,19.9452,20.2356,19.9346,20.0947,1750136.2861281,0
+OHI.US,D,20160503,000000,20.0621,20.2643,19.9481,20.2308,1866598.5568931,0
+OHI.US,D,20160504,000000,20.111,20.7435,20.111,20.6774,3406978.1725149,0
+OHI.US,D,20160505,000000,20.5192,20.5949,19.9414,19.9873,4017946.7762802,0
+OHI.US,D,20160506,000000,19.88,19.9414,19.4612,19.9068,3961194.6742781,0
+OHI.US,D,20160509,000000,20.0075,20.4819,19.9346,20.3995,2720686.8592673,0
+OHI.US,D,20160510,000000,20.2643,20.4053,19.442,19.5455,5651810.6922255,0
+OHI.US,D,20160511,000000,19.5695,19.6011,19.1238,19.2149,3396917.6152994,0
+OHI.US,D,20160512,000000,19.2197,19.5148,19.1382,19.3721,2825217.7390597,0
+OHI.US,D,20160513,000000,19.304,19.3136,18.9254,19.2839,2264450.7106217,0
+OHI.US,D,20160516,000000,19.2982,19.4095,19.0424,19.3338,2858253.1364875,0
+OHI.US,D,20160517,000000,19.2149,19.2312,18.7827,18.8775,3370660.2078811,0
+OHI.US,D,20160518,000000,18.866,18.8708,18.1875,18.4127,4266590.2863284,0
+OHI.US,D,20160519,000000,18.2393,18.3168,18.0466,18.2172,2771634.4725961,0
+OHI.US,D,20160520,000000,18.3016,18.3887,18.1999,18.3523,2240365.6823906,0
+OHI.US,D,20160523,000000,18.4127,18.4587,18.2584,18.2872,2812007.1276819,0
+OHI.US,D,20160524,000000,18.4472,18.6015,18.3562,18.4817,3483668.7922343,0
+OHI.US,D,20160525,000000,18.5,18.5651,18.2047,18.4357,2194115.4999459,0
+OHI.US,D,20160526,000000,18.4635,18.6303,18.4127,18.6015,1411225.3081456,0
+OHI.US,D,20160527,000000,18.523,18.8392,18.523,18.8133,2157536.6828642,0
+OHI.US,D,20160531,000000,18.8478,18.9034,18.5823,18.8363,1879357.371831,0
+OHI.US,D,20160601,000000,18.7788,18.8842,18.6696,18.8478,2461853.4091895,0
+OHI.US,D,20160602,000000,18.7529,19.1622,18.7529,19.0069,2411039.3523141,0
+OHI.US,D,20160603,000000,19.1094,19.3577,19.0309,19.2446,3196301.2145719,0
+OHI.US,D,20160606,000000,19.3194,19.3577,19.0309,19.166,1623080.2757437,0
+OHI.US,D,20160607,000000,19.2446,19.4478,19.2149,19.3999,1995548.3560501,0
+OHI.US,D,20160608,000000,19.3577,19.5522,19.2791,19.5274,1685947.8025375,0
+OHI.US,D,20160609,000000,19.4842,19.6529,19.4133,19.5522,1819532.427991,0
+OHI.US,D,20160610,000000,19.4736,19.5369,19.3778,19.4698,1906556.9782915,0
+OHI.US,D,20160613,000000,19.4736,19.6701,19.4736,19.4842,1534039.8577249,0
+OHI.US,D,20160614,000000,19.5196,19.5561,19.3682,19.3855,1442414.9136511,0
+OHI.US,D,20160615,000000,19.4199,19.5522,19.4065,19.4286,1826356.3280313,0
+OHI.US,D,20160616,000000,19.4286,19.4775,19.2686,19.4065,1407927.0897927,0
+OHI.US,D,20160617,000000,19.3577,19.4775,19.2561,19.4133,2951087.3925103,0
+OHI.US,D,20160620,000000,19.4353,19.533,19.1507,19.1727,2142357.1572086,0
+OHI.US,D,20160621,000000,19.1957,19.2752,19.0615,19.0951,1758312.4452589,0
+OHI.US,D,20160622,000000,19.0663,19.0894,18.89,18.89,2253645.1588147,0
+OHI.US,D,20160623,000000,19.0002,19.1555,18.9781,19.1555,2244757.3942056,0
+OHI.US,D,20160624,000000,18.8775,19.4027,18.7309,19.2446,3102319.2077777,0
+OHI.US,D,20160627,000000,19.2312,19.4679,19.0501,19.4065,2649532.5719048,0
+OHI.US,D,20160628,000000,19.533,20.0219,19.4133,19.928,3438657.1372128,0
+OHI.US,D,20160629,000000,20.0391,20.1579,19.5887,19.8043,3188529.8984403,0
+OHI.US,D,20160630,000000,19.8225,20.0477,19.5887,20.0353,2930971.4951285,0
+OHI.US,D,20160701,000000,19.9873,20.502,19.9873,20.0621,3371747.4408846,0
+OHI.US,D,20160705,000000,20.0621,20.3563,19.928,20.3563,2612536.3909061,0
+OHI.US,D,20160706,000000,20.3065,20.4119,20.088,20.2308,2047226.3562333,0
+OHI.US,D,20160707,000000,20.1579,20.1627,19.7937,19.8858,2246921.4261144,0
+OHI.US,D,20160708,000000,20.0219,20.1234,19.8858,20.0707,2309987.2007686,0
+OHI.US,D,20160711,000000,20.111,20.3515,19.9212,20.1627,3932611.5064332,0
+OHI.US,D,20160712,000000,20.1579,20.2308,19.0137,19.3088,15700807.970588,0
+OHI.US,D,20160713,000000,19.4736,19.6788,19.2197,19.5925,4716660.9265126,0
+OHI.US,D,20160714,000000,19.7066,19.7152,19.3366,19.4027,4058408.1211984,0
+OHI.US,D,20160715,000000,19.5196,19.9346,19.4574,19.88,3768928.6821168,0
+OHI.US,D,20160718,000000,19.9567,20.1234,19.8589,20.1004,3059374.5475543,0
+OHI.US,D,20160719,000000,20.2049,20.4656,20.0621,20.4656,5230000.8062603,0
+OHI.US,D,20160720,000000,20.5499,20.6305,20.4359,20.6305,3577065.4461352,0
+OHI.US,D,20160721,000000,20.6534,20.8019,20.5614,20.8019,2988226.5206505,0
+OHI.US,D,20160722,000000,20.8019,21.1739,20.7915,21.0962,3437199.4937333,0
+OHI.US,D,20160725,000000,21.1134,21.1853,20.848,20.8844,2670405.9847957,0
+OHI.US,D,20160726,000000,20.871,20.9189,20.364,20.4053,3694953.0146763,0
+OHI.US,D,20160727,000000,20.4359,20.4474,20.0947,20.2643,3545365.6132413,0
+OHI.US,D,20160728,000000,20.271,20.7158,20.157,20.5901,4028169.0620135,0
+OHI.US,D,20160729,000000,20.571,20.9016,20.5413,20.7206,2618941.8836198,0
+OHI.US,D,20160801,000000,20.7206,20.9601,20.548,20.9601,3551165.9282757,0
+OHI.US,D,20160802,000000,20.8528,21.0234,20.5106,20.6487,3761741.6754687,0
+OHI.US,D,20160803,000000,20.7454,21.3214,20.571,21.2764,5752843.0189849,0
+OHI.US,D,20160804,000000,21.309,21.6233,21.285,21.5985,4506849.998697,0
+OHI.US,D,20160805,000000,21.5572,21.6233,21.2918,21.3483,4433258.3060601,0
+OHI.US,D,20160808,000000,21.4288,21.699,21.3569,21.6281,3486367.0499567,0
+OHI.US,D,20160809,000000,21.6818,22.0882,21.4958,22.0173,4090322.8965094,0
+OHI.US,D,20160810,000000,22.0738,22.3728,22.0009,22.3038,4724379.0287448,0
+OHI.US,D,20160811,000000,22.3498,22.4572,22.114,22.1869,3318780.829608,0
+OHI.US,D,20160812,000000,22.2827,22.4946,22.2223,22.3728,2501546.8045006,0
+OHI.US,D,20160815,000000,22.4946,22.5098,22.2914,22.3105,2785696.5063642,0
+OHI.US,D,20160816,000000,22.2051,22.2357,22.0067,22.0968,2502203.1092599,0
+OHI.US,D,20160817,000000,22.1801,22.2636,21.9713,22.1495,2923527.8096716,0
+OHI.US,D,20160818,000000,21.8926,22.0786,21.7997,22.0134,3567317.9118574,0
+OHI.US,D,20160819,000000,21.8984,21.9951,21.6703,21.6703,2288247.7577501,0
+OHI.US,D,20160822,000000,21.7297,21.8447,21.6818,21.745,2094542.9034856,0
+OHI.US,D,20160823,000000,21.8505,21.9415,21.7604,21.861,1719099.0184522,0
+OHI.US,D,20160824,000000,21.8878,21.9492,21.7086,21.8878,2672372.8122539,0
+OHI.US,D,20160825,000000,21.8447,22.09,21.7556,21.8562,2617540.584269,0
+OHI.US,D,20160826,000000,21.9204,22.1198,21.4527,21.6952,3309497.6126877,0
+OHI.US,D,20160829,000000,21.7652,21.9635,21.7604,21.8812,1704788.6531535,0
+OHI.US,D,20160830,000000,21.8812,21.9099,21.6396,21.8677,1696004.1861138,0
+OHI.US,D,20160831,000000,21.861,21.8926,21.6089,21.745,3171055.9146519,0
+OHI.US,D,20160901,000000,21.7297,21.7489,21.3751,21.699,2046805.8620871,0
+OHI.US,D,20160902,000000,21.7911,22.1447,21.7297,22.0009,2920091.8612262,0
+OHI.US,D,20160906,000000,22.0738,22.5837,22.0134,22.5635,2641362.6732325,0
+OHI.US,D,20160907,000000,22.529,22.8778,22.4149,22.8357,2330305.5196502,0
+OHI.US,D,20160908,000000,22.6728,22.7226,22.4035,22.4456,1919845.8454037,0
+OHI.US,D,20160909,000000,22.2223,22.2482,21.3282,21.3464,4440765.6395143,0
+OHI.US,D,20160912,000000,21.2802,21.747,21.2074,21.5793,3095448.3542967,0
+OHI.US,D,20160913,000000,21.4902,21.4902,21.009,21.0234,3043249.6926271,0
+OHI.US,D,20160914,000000,21.0828,21.3042,20.9812,20.9955,2223664.8652582,0
+OHI.US,D,20160915,000000,20.9448,21.0234,20.733,20.8662,3619770.1221064,0
+OHI.US,D,20160916,000000,20.8844,21.0329,20.7206,20.9812,10562984.072182,0
+OHI.US,D,20160919,000000,20.9812,21.1365,20.9812,20.9908,2195915.3818373,0
+OHI.US,D,20160920,000000,21.1719,21.1959,20.9122,20.9256,2746435.082707,0
+OHI.US,D,20160921,000000,20.9955,21.4288,20.9016,21.4067,3901554.4139713,0
+OHI.US,D,20160922,000000,21.5985,21.9032,21.5323,21.6396,3197486.5280957,0
+OHI.US,D,20160923,000000,21.5945,21.886,21.4288,21.699,3231121.886154,0
+OHI.US,D,20160926,000000,21.676,21.9827,21.5572,21.9099,2136660.1397438,0
+OHI.US,D,20160927,000000,21.9348,22.0307,21.6885,21.7795,2890346.334873,0
+OHI.US,D,20160928,000000,21.7795,22.0307,21.6952,22.0239,2026790.1320452,0
+OHI.US,D,20160929,000000,21.861,21.9569,21.5668,21.5668,2741528.9698645,0
+OHI.US,D,20160930,000000,21.699,21.7489,21.285,21.2918,3126592.0497714,0
+OHI.US,D,20161003,000000,21.239,21.2582,20.871,21.0454,2891044.3760239,0
+OHI.US,D,20161004,000000,21.0234,21.0234,20.5,20.5997,2911554.6823072,0
+OHI.US,D,20161005,000000,20.6736,20.7895,20.0966,20.1809,4419081.4972148,0
+OHI.US,D,20161006,000000,20.1196,20.2299,19.8493,20.0181,2650704.3211013,0
+OHI.US,D,20161007,000000,20.157,20.365,19.8695,19.928,2411778.0864469,0
+OHI.US,D,20161010,000000,19.928,20.2299,19.8982,19.9999,2913181.3581731,0
+OHI.US,D,20161011,000000,19.9701,19.9701,19.7784,19.8426,2183143.0025721,0
+OHI.US,D,20161012,000000,19.8695,19.9634,19.7593,19.7909,2133154.2828423,0
+OHI.US,D,20161013,000000,19.7947,20.2461,19.7717,20.0602,4639222.1819721,0
+OHI.US,D,20161014,000000,20.0726,20.387,19.9462,19.9538,2899602.4231386,0
+OHI.US,D,20161017,000000,20.0487,20.2097,19.9154,19.9414,2292933.7111265,0
+OHI.US,D,20161018,000000,20.0726,20.271,20.0085,20.1991,2703204.5282006,0
+OHI.US,D,20161019,000000,20.2097,20.342,20.0726,20.1148,2853650.6558945,0
+OHI.US,D,20161020,000000,20.1455,20.2164,19.9058,19.9126,3913775.8728662,0
+OHI.US,D,20161021,000000,19.8858,19.9058,19.7228,19.742,3235189.0975236,0
+OHI.US,D,20161024,000000,19.9634,20.0602,19.8149,19.8695,2930177.4602767,0
+OHI.US,D,20161025,000000,19.8906,19.9701,19.742,19.7545,3497318.6791346,0
+OHI.US,D,20161026,000000,19.7305,19.7554,19.2494,19.3644,5046168.6954487,0
+OHI.US,D,20161027,000000,19.4267,19.4267,18.9638,18.9915,3842238.6541099,0
+OHI.US,D,20161028,000000,19.0271,19.1919,18.9542,19.144,6007839.8512572,0
+OHI.US,D,20161031,000000,19.2293,19.5292,19.1076,19.4852,3927777.3888664,0
+OHI.US,D,20161101,000000,19.3203,19.4784,18.7817,18.8267,7319267.1864273,0
+OHI.US,D,20161102,000000,18.8267,18.868,18.0888,18.0954,8278013.6645885,0
+OHI.US,D,20161103,000000,18.0954,18.2133,17.7658,17.876,5173467.8203145,0
+OHI.US,D,20161104,000000,17.9431,18.1041,17.7974,17.8952,5241930.1104135,0
+OHI.US,D,20161107,000000,18.175,18.684,17.9997,18.6475,5665791.3400298,0
+OHI.US,D,20161108,000000,18.6121,18.7941,17.9728,18.0734,6375858.8322099,0
+OHI.US,D,20161109,000000,17.8473,18.2133,17.5386,17.8473,9594600.6611806,0
+OHI.US,D,20161110,000000,17.8952,17.9795,17.2089,17.3815,10057899.650709,0
+OHI.US,D,20161111,000000,17.3901,17.7342,17.3288,17.3671,7758267.2487172,0
+OHI.US,D,20161114,000000,17.3977,18.0562,17.2636,17.9316,6156268.024413,0
+OHI.US,D,20161115,000000,17.9853,18.2363,17.6077,17.6862,4333180.6992604,0
+OHI.US,D,20161116,000000,17.6987,17.8473,17.6441,17.7178,3741622.6478575,0
+OHI.US,D,20161117,000000,17.7543,17.876,17.438,17.4467,3138924.1101042,0
+OHI.US,D,20161118,000000,17.553,17.5895,17.299,17.3815,4479595.0915176,0
+OHI.US,D,20161121,000000,17.4668,17.692,17.3076,17.3288,4820735.8362258,0
+OHI.US,D,20161122,000000,17.4467,17.6527,17.3508,17.6125,4294717.4840941,0
+OHI.US,D,20161123,000000,17.5099,17.6987,17.4543,17.6862,3273900.6442203,0
+OHI.US,D,20161125,000000,17.6862,17.8837,17.6805,17.7044,1227381.719826,0
+OHI.US,D,20161128,000000,17.7543,17.9431,17.7274,17.8213,3016206.5976355,0
+OHI.US,D,20161129,000000,17.8952,18.2852,17.8952,18.1262,4422957.7645924,0
+OHI.US,D,20161130,000000,18.0169,18.0888,17.692,18.037,5325188.9947743,0
+OHI.US,D,20161201,000000,17.9192,17.9364,17.4974,17.6125,4226517.089853,0
+OHI.US,D,20161202,000000,17.7543,18.269,17.7486,17.9058,3467470.8986218,0
+OHI.US,D,20161205,000000,17.8894,18.36,17.8213,18.3284,3071199.5107283,0
+OHI.US,D,20161206,000000,18.3168,18.5555,18.2421,18.5555,2878076.8791276,0
+OHI.US,D,20161207,000000,18.5929,18.937,18.5852,18.8009,3272361.614777,0
+OHI.US,D,20161208,000000,18.7088,19.0011,18.6207,18.9542,3547520.2544621,0
+OHI.US,D,20161209,000000,18.9542,19.2043,18.727,18.752,2969545.3117327,0
+OHI.US,D,20161212,000000,18.7769,19.0011,18.7424,18.9781,2815669.4960522,0
+OHI.US,D,20161213,000000,18.9849,19.0337,18.7424,18.9781,2989934.5824802,0
+OHI.US,D,20161214,000000,18.9724,19.0942,18.1846,18.2009,4784260.3167135,0
+OHI.US,D,20161215,000000,18.2067,18.4511,18.0217,18.1214,3779478.5985247,0
+OHI.US,D,20161216,000000,18.2009,18.6053,18.1951,18.5373,7885716.6245931,0
+OHI.US,D,20161219,000000,18.7769,19.283,18.7204,19.2177,3486900.2323605,0
+OHI.US,D,20161220,000000,19.1555,19.283,18.9954,19.1228,3079630.2618484,0
+OHI.US,D,20161221,000000,19.0826,19.3529,18.4817,18.5096,5783810.3782047,0
+OHI.US,D,20161222,000000,18.4395,18.7012,18.3725,18.5114,2462751.7850205,0
+OHI.US,D,20161223,000000,18.5795,18.6053,18.4817,18.5613,1587103.5061121,0
+OHI.US,D,20161227,000000,18.6121,18.7472,18.5238,18.6657,1435629.619773,0
+OHI.US,D,20161228,000000,18.6715,18.7338,18.5238,18.6906,2300958.5758375,0
+OHI.US,D,20161229,000000,18.6715,19.0491,18.5498,18.935,2954595.3362314,0
+OHI.US,D,20161230,000000,18.9408,19.1622,18.8325,19.1382,2416034.1549889,0
+OHI.US,D,20170103,000000,19.3136,19.5657,19.0759,19.5589,3354429.968565,0
+OHI.US,D,20170104,000000,19.6327,20.0794,19.6327,19.7506,5509454.1206497,0
+OHI.US,D,20170105,000000,19.7305,20.0141,19.5052,19.9452,3278501.0379937,0
+OHI.US,D,20170106,000000,19.9106,20.1407,19.7132,19.9999,4052989.694148,0
+OHI.US,D,20170109,000000,20.0429,20.1158,19.7506,19.8349,2443114.8127331,0
+OHI.US,D,20170110,000000,19.8656,19.8896,19.5052,19.5905,2052488.2718149,0
+OHI.US,D,20170111,000000,19.5905,19.6778,19.4765,19.5168,2015945.9740759,0
+OHI.US,D,20170112,000000,19.5905,19.9193,19.442,19.9146,2573768.5000805,0
+OHI.US,D,20170113,000000,19.903,20.0315,19.7084,19.8742,1474026.0567126,0
+OHI.US,D,20170117,000000,19.9528,20.1982,19.9106,20.1982,2701778.1870149,0
+OHI.US,D,20170118,000000,20.1982,20.2289,20.0573,20.1234,3039055.1852629,0
+OHI.US,D,20170119,000000,20.0506,20.1407,19.5542,19.6711,3826582.2901794,0
+OHI.US,D,20170120,000000,19.6816,19.8599,19.6816,19.8101,2061296.7372798,0
+OHI.US,D,20170123,000000,19.8762,20.066,19.7439,20.0573,1862583.5160131,0
+OHI.US,D,20170124,000000,20.0573,20.1982,19.9452,20.1647,2206147.0582586,0
+OHI.US,D,20170125,000000,20.1647,20.2883,19.9816,20.0736,2263256.0064097,0
+OHI.US,D,20170126,000000,20.0736,20.1589,19.8656,19.9394,3016229.5526509,0
+OHI.US,D,20170127,000000,19.9701,20.0525,19.8053,19.8752,2989689.381179,0
+OHI.US,D,20170130,000000,19.8436,19.9528,19.7036,19.7889,2809496.6837221,0
+OHI.US,D,20170131,000000,19.8149,20.0755,19.7142,20.0133,3199594.2158757,0
+OHI.US,D,20170201,000000,19.9528,20.0822,19.6596,19.7094,2384185.1144948,0
+OHI.US,D,20170202,000000,19.7391,20.0333,19.7391,20.0133,2064208.8940096,0
+OHI.US,D,20170203,000000,20.133,20.2452,20.0381,20.1388,2506801.4162136,0
+OHI.US,D,20170206,000000,20.1464,20.2883,20.0736,20.157,2113394.1881995,0
+OHI.US,D,20170207,000000,20.1761,20.2768,20.1196,20.2125,1302361.1474866,0
+OHI.US,D,20170208,000000,20.2069,20.34,20.133,20.3256,1987005.9600822,0
+OHI.US,D,20170209,000000,20.4215,20.6707,19.1593,19.1957,11650087.692738,0
+OHI.US,D,20170210,000000,19.2532,19.533,19.1593,19.533,4163722.6017447,0
+OHI.US,D,20170213,000000,19.765,19.879,19.5647,19.8503,3377592.6225399,0
+OHI.US,D,20170214,000000,19.8503,19.8589,19.4602,19.5196,2711096.8798681,0
+OHI.US,D,20170215,000000,19.4363,19.5292,19.0663,19.467,5477075.0279813,0
+OHI.US,D,20170216,000000,19.5024,19.8628,19.4966,19.7889,2637138.9503941,0
+OHI.US,D,20170217,000000,19.7841,19.8963,19.5858,19.7889,2081569.1461305,0
+OHI.US,D,20170221,000000,19.7841,19.9452,19.4439,19.9327,2872905.740198,0
+OHI.US,D,20170222,000000,19.9701,20.2069,19.8876,20.0103,2654261.3050825,0
+OHI.US,D,20170223,000000,20.1196,20.2173,19.9098,20.1915,3285458.4944874,0
+OHI.US,D,20170224,000000,20.157,20.3142,20.0525,20.3142,2702925.9377862,0
+OHI.US,D,20170227,000000,20.3525,20.5815,20.2375,20.4944,2755707.8655295,0
+OHI.US,D,20170228,000000,20.5058,20.5691,20.3679,20.3679,2620679.1609237,0
+OHI.US,D,20170301,000000,20.4714,20.548,20.2069,20.3937,2779940.0145412,0
+OHI.US,D,20170302,000000,20.34,20.4531,20.1695,20.4263,2407625.3154744,0
+OHI.US,D,20170303,000000,20.4215,20.4455,20.1618,20.4321,2271590.763829,0
+OHI.US,D,20170306,000000,20.3525,20.3841,20.0113,20.0966,2357747.1971825,0
+OHI.US,D,20170307,000000,20.0525,20.1991,19.8724,20.1532,2007858.5047773,0
+OHI.US,D,20170308,000000,20.0333,20.087,19.6337,19.7324,2797257.4868607,0
+OHI.US,D,20170309,000000,19.72,19.7889,19.2657,19.4363,2523426.0644312,0
+OHI.US,D,20170310,000000,19.5647,19.7468,19.3156,19.4602,1669265.7667814,0
+OHI.US,D,20170313,000000,19.5024,19.6356,19.3548,19.3835,2036481.3221942,0
+OHI.US,D,20170314,000000,19.3596,19.4027,19.2043,19.2599,4034837.4939949,0
+OHI.US,D,20170315,000000,19.329,19.7497,19.304,19.6231,3145532.0243176,0
+OHI.US,D,20170316,000000,19.6327,19.7391,19.5647,19.6884,1463875.766255,0
+OHI.US,D,20170317,000000,19.6711,19.9394,19.6299,19.7324,4003003.0612378,0
+OHI.US,D,20170320,000000,19.7841,19.9078,19.5762,19.5762,2295046.6159555,0
+OHI.US,D,20170321,000000,19.6596,19.7142,19.4545,19.4966,2330924.2616569,0
+OHI.US,D,20170322,000000,19.5196,19.8647,19.4708,19.7889,2097617.8321429,0
+OHI.US,D,20170323,000000,19.7583,20.1532,19.7487,20.0133,2744944.0501141,0
+OHI.US,D,20170324,000000,20.0822,20.2519,20.0621,20.2069,1835641.6317713,0
+OHI.US,D,20170327,000000,20.2125,20.4866,20.1618,20.2519,2813562.8516819,0
+OHI.US,D,20170328,000000,20.271,20.5509,20.2069,20.4637,2546768.1848904,0
+OHI.US,D,20170329,000000,20.455,20.6055,20.4129,20.5815,2388883.5887886,0
+OHI.US,D,20170330,000000,20.5941,20.6832,20.3256,20.5893,2246013.6595953,0
+OHI.US,D,20170331,000000,20.5893,20.7004,20.5212,20.5893,2264200.2922716,0
+OHI.US,D,20170403,000000,20.5941,20.7138,20.455,20.7004,3699175.6941049,0
+OHI.US,D,20170404,000000,20.6563,20.9064,20.6131,20.7943,2774128.2219992,0
+OHI.US,D,20170405,000000,20.8269,21.1116,20.7512,20.9831,3419312.3196673,0
+OHI.US,D,20170406,000000,20.9621,20.9773,20.6832,20.8873,3817386.7196816,0
+OHI.US,D,20170407,000000,20.8758,21.2189,20.8624,21.0627,2162973.8912908,0
+OHI.US,D,20170410,000000,21.1116,21.1997,21.0129,21.1441,2012289.8661644,0
+OHI.US,D,20170411,000000,21.1441,21.3253,21.0349,21.262,2936332.5346403,0
+OHI.US,D,20170412,000000,21.2764,21.4067,21.239,21.287,2360344.244155,0
+OHI.US,D,20170413,000000,21.2926,21.4067,21.239,21.2553,1955643.1485512,0
+OHI.US,D,20170417,000000,21.3627,21.6473,21.3627,21.5054,2637370.5873679,0
+OHI.US,D,20170418,000000,21.5054,21.6933,21.4547,21.5745,3567099.8392109,0
+OHI.US,D,20170419,000000,21.5802,21.8486,21.5188,21.6319,2962136.058799,0
+OHI.US,D,20170420,000000,21.6473,21.8121,21.5945,21.8121,1471681.5149097,0
+OHI.US,D,20170421,000000,21.8121,21.8878,21.7297,21.8294,2022862.7375878,0
+OHI.US,D,20170424,000000,21.8668,21.93,21.1825,21.4297,5191526.1135864,0
+OHI.US,D,20170425,000000,21.4451,21.6425,21.4001,21.4671,3359254.6954437,0
+OHI.US,D,20170426,000000,21.4806,21.5945,21.2812,21.4614,3295249.8519766,0
+OHI.US,D,20170427,000000,21.5275,21.722,21.3693,21.5763,3039655.1458933,0
+OHI.US,D,20170428,000000,21.5323,21.5323,20.9094,20.9812,4286877.3029163,0
+OHI.US,D,20170501,000000,20.9955,21.0617,20.731,20.7829,4702393.3410153,0
+OHI.US,D,20170502,000000,20.7829,20.8844,20.5336,20.6802,4601128.3338723,0
+OHI.US,D,20170503,000000,20.7052,20.756,20.4407,20.6305,3641891.4531088,0
+OHI.US,D,20170504,000000,20.7052,20.7128,19.949,20.1398,6416705.1953414,0
+OHI.US,D,20170505,000000,20.1579,20.4742,20.1579,20.4455,3833744.2549923,0
+OHI.US,D,20170508,000000,20.5729,20.5797,20.3429,20.5078,4563692.8773512,0
+OHI.US,D,20170509,000000,20.5078,20.6103,20.2375,20.3669,5753799.8257642,0
+OHI.US,D,20170510,000000,20.4061,20.687,20.3286,20.5576,3442751.4772371,0
+OHI.US,D,20170511,000000,20.5576,20.9362,20.4321,20.871,4008039.6003043,0
+OHI.US,D,20170512,000000,20.9208,21.2448,20.896,21.1777,3420128.2661247,0
+OHI.US,D,20170515,000000,21.3022,21.3914,21.0425,21.126,3682187.9392798,0
+OHI.US,D,20170516,000000,21.1374,21.2448,20.8786,20.9955,2795237.4455033,0
+OHI.US,D,20170517,000000,20.896,21.2342,20.896,21.0876,3182543.856463,0
+OHI.US,D,20170518,000000,21.1,21.3022,20.8509,21.24,2460635.7499621,0
+OHI.US,D,20170519,000000,21.3598,21.3914,21.1623,21.3022,2665029.294137,0
+OHI.US,D,20170522,000000,21.3022,21.3732,21.1959,21.3224,1995872.8564954,0
+OHI.US,D,20170523,000000,21.4049,21.5907,21.1182,21.1556,4580219.4450483,0
+OHI.US,D,20170524,000000,21.2199,21.4173,21.0646,21.1777,4700767.7085593,0
+OHI.US,D,20170525,000000,21.2074,21.2582,20.3286,20.3381,8731841.623434,0
+OHI.US,D,20170526,000000,20.2404,20.3238,19.9289,20.0621,9028010.3626929,0
+OHI.US,D,20170530,000000,20.0621,20.2299,20.0391,20.0755,3281107.4756544,0
+OHI.US,D,20170531,000000,20.1138,20.1579,19.8742,19.9126,3308601.3236763,0
+OHI.US,D,20170601,000000,19.9624,19.9941,19.3644,19.9557,7412448.8979109,0
+OHI.US,D,20170602,000000,20.0372,20.1416,19.9058,20.0075,5467857.5458778,0
+OHI.US,D,20170605,000000,19.9624,20.0075,19.6423,19.8225,4963713.2366278,0
+OHI.US,D,20170606,000000,19.8838,19.9873,19.7947,19.8091,3972811.9989034,0
+OHI.US,D,20170607,000000,19.8349,19.9807,19.7947,19.8532,2827869.0433414,0
+OHI.US,D,20170608,000000,19.8608,19.9289,19.4948,19.9058,4109130.3580121,0
+OHI.US,D,20170609,000000,19.8906,20.2519,19.7775,20.134,3567220.8747467,0
+OHI.US,D,20170612,000000,20.1532,20.7829,20.1474,20.7675,6548607.84421,0
+OHI.US,D,20170613,000000,20.7176,20.8423,20.5336,20.7176,2792311.7244462,0
+OHI.US,D,20170614,000000,20.8643,20.9573,20.5845,20.6429,4662620.6465601,0
+OHI.US,D,20170615,000000,20.5989,20.8423,20.4962,20.6362,2366713.217526,0
+OHI.US,D,20170616,000000,20.6602,20.9515,20.5911,20.9362,4764581.6080344,0
+OHI.US,D,20170619,000000,20.9362,21.1777,20.7943,21.17,3021464.3395779,0
+OHI.US,D,20170620,000000,21.1777,21.3157,21.126,21.2342,2830770.7659733,0
+OHI.US,D,20170621,000000,21.2448,21.3598,21.1556,21.3022,2338157.1783358,0
+OHI.US,D,20170622,000000,21.309,21.4988,21.2448,21.3914,2758188.0506053,0
+OHI.US,D,20170623,000000,21.4173,21.7604,21.3847,21.699,5129049.8654647,0
+OHI.US,D,20170626,000000,21.745,22.0892,21.7028,22.0345,3323595.1223888,0
+OHI.US,D,20170627,000000,22.0019,22.1476,21.7479,21.7738,2958266.0518801,0
+OHI.US,D,20170628,000000,21.7738,22.0987,21.745,21.9454,3817504.6249881,0
+OHI.US,D,20170629,000000,21.8246,21.8246,20.9362,20.9515,5916706.3531954,0
+OHI.US,D,20170630,000000,21.0617,21.1451,20.8011,20.9908,2898285.639981,0
+OHI.US,D,20170703,000000,21.0425,21.4767,21.0023,21.4231,1397617.1576369,0
+OHI.US,D,20170705,000000,21.4231,21.4451,20.9362,21.0186,2898026.8743526,0
+OHI.US,D,20170706,000000,20.9362,20.9553,20.5404,20.5643,3528031.4463651,0
+OHI.US,D,20170707,000000,20.6103,20.7943,20.3669,20.7234,2305198.9932327,0
+OHI.US,D,20170710,000000,20.7502,20.8125,20.4455,20.4714,1977517.1914327,0
+OHI.US,D,20170711,000000,20.5336,20.5643,20.3669,20.5164,2606300.9739885,0
+OHI.US,D,20170712,000000,20.7176,20.9419,20.7128,20.9362,2940170.1958556,0
+OHI.US,D,20170713,000000,20.9208,20.9649,20.8125,20.8902,2218365.3869241,0
+OHI.US,D,20170714,000000,21.0425,21.2582,20.9908,21.2141,2690503.1008014,0
+OHI.US,D,20170717,000000,21.2342,21.4547,21.1489,21.4115,2617827.5219619,0
+OHI.US,D,20170718,000000,21.3991,21.517,21.2783,21.2956,2438656.3226915,0
+OHI.US,D,20170719,000000,21.3416,21.4288,21.2448,21.3416,2252813.5612104,0
+OHI.US,D,20170720,000000,21.4231,21.4288,21.24,21.2658,1804279.8636501,0
+OHI.US,D,20170721,000000,21.2783,21.2956,21.0742,21.2831,1890872.4422966,0
+OHI.US,D,20170724,000000,21.2831,21.309,21.126,21.1489,1981054.350628,0
+OHI.US,D,20170725,000000,21.1959,21.2199,20.9362,21.126,3495429.0640011,0
+OHI.US,D,20170726,000000,21.17,21.3205,21.1182,21.2658,2724181.2386611,0
+OHI.US,D,20170727,000000,20.9735,20.9908,20.1982,20.4061,9945110.1824121,0
+OHI.US,D,20170728,000000,20.5499,20.5893,20.1072,20.1474,4851067.7588822,0
+OHI.US,D,20170731,000000,20.1991,20.5288,20.0113,20.4905,4159144.1195769,0
+OHI.US,D,20170801,000000,20.5893,20.6065,20.135,20.2269,3133724.7991102,0
+OHI.US,D,20170802,000000,20.2442,20.3496,20.0333,20.1589,3334848.2969966,0
+OHI.US,D,20170803,000000,20.135,20.1474,19.8177,20.0899,3318386.4207066,0
+OHI.US,D,20170804,000000,20.0755,20.135,19.9845,20.0755,1797743.9447123,0
+OHI.US,D,20170807,000000,20.1072,20.2442,20.0506,20.2049,1929327.3101845,0
+OHI.US,D,20170808,000000,20.2049,20.3937,20.1637,20.2519,2673605.0792183,0
+OHI.US,D,20170809,000000,20.2107,20.295,19.8302,19.8417,4686512.6439796,0
+OHI.US,D,20170810,000000,19.8637,20.0237,19.5522,19.5522,3012200.9474436,0
+OHI.US,D,20170811,000000,19.5522,19.6682,19.4439,19.6481,2542891.9175127,0
+OHI.US,D,20170814,000000,19.7324,20.0171,19.6557,19.9136,3150608.2129561,0
+OHI.US,D,20170815,000000,20.0171,20.0189,19.6615,19.902,2294176.4121889,0
+OHI.US,D,20170816,000000,19.9184,20.7512,19.9184,20.5288,5562577.243395,0
+OHI.US,D,20170817,000000,20.5288,20.7627,20.3726,20.6141,3260317.5355467,0
+OHI.US,D,20170818,000000,20.6141,20.6295,20.0573,20.0899,4065694.2517767,0
+OHI.US,D,20170821,000000,20.1216,20.3525,20.0612,20.2634,3881346.6965276,0
+OHI.US,D,20170822,000000,20.2902,20.3669,20.0171,20.0899,2302570.6439664,0
+OHI.US,D,20170823,000000,20.0688,20.2269,19.9136,20.1733,2042246.1612956,0
+OHI.US,D,20170824,000000,20.1991,20.4493,20.1934,20.3152,2290194.7604222,0
+OHI.US,D,20170825,000000,20.3745,20.3918,20.2442,20.295,1832071.0834627,0
+OHI.US,D,20170828,000000,20.2778,20.3104,20.0429,20.1656,2633679.0035235,0
+OHI.US,D,20170829,000000,20.135,20.3362,20.135,20.2634,1397073.5411353,0
+OHI.US,D,20170830,000000,20.2634,20.5815,20.1398,20.5499,2087757.6096075,0
+OHI.US,D,20170831,000000,20.5815,20.7128,20.5231,20.6736,2499519.4592746,0
+OHI.US,D,20170901,000000,20.6918,21.0368,20.686,20.9505,2659545.1322697,0
+OHI.US,D,20170905,000000,20.9505,21.0301,20.731,20.7685,2368951.3315301,0
+OHI.US,D,20170906,000000,20.847,21.332,20.847,20.9793,3376106.8069959,0
+OHI.US,D,20170907,000000,21.0013,21.0828,20.893,21.0243,1645409.2452947,0
+OHI.US,D,20170908,000000,21.0243,21.24,20.9505,21.054,2010576.5872857,0
+OHI.US,D,20170911,000000,21.0684,21.2169,21.0387,21.1134,1939963.8296052,0
+OHI.US,D,20170912,000000,21.1134,21.3253,21.0512,21.1844,2108698.844135,0
+OHI.US,D,20170913,000000,21.2113,21.2419,21.0243,21.0425,1894184.2249767,0
+OHI.US,D,20170914,000000,21.0368,21.1844,20.94,21.1643,2215040.0399167,0
+OHI.US,D,20170915,000000,21.0876,21.308,21.0425,21.308,3318694.2265953,0
+OHI.US,D,20170918,000000,21.3004,21.3885,21.1643,21.1805,2185230.8655662,0
+OHI.US,D,20170919,000000,21.2697,21.3377,20.9276,21.101,2526231.7933622,0
+OHI.US,D,20170920,000000,21.1461,21.1691,20.9899,21.0742,1904798.8327917,0
+OHI.US,D,20170921,000000,21.0742,21.2035,20.9333,20.9563,2445242.3252992,0
+OHI.US,D,20170922,000000,21.1134,21.1134,20.7685,20.8154,1822950.6384699,0
+OHI.US,D,20170925,000000,20.8738,21.1096,20.8346,21.0493,1670234.0510685,0
+OHI.US,D,20170926,000000,20.8346,20.87,20.3362,20.5566,5747539.3670116,0
+OHI.US,D,20170927,000000,20.4982,20.6582,20.1398,20.271,3869514.4294852,0
+OHI.US,D,20170928,000000,20.3046,20.7378,20.3046,20.7128,2830820.8496433,0
+OHI.US,D,20170929,000000,20.6534,20.731,20.4656,20.6976,3103657.902541,0
+OHI.US,D,20171002,000000,20.5949,20.64,20.3745,20.4205,2733136.8249067,0
+OHI.US,D,20171003,000000,20.4205,20.6534,20.3286,20.5614,2224280.4770355,0
+OHI.US,D,20171004,000000,20.5681,20.6065,20.4321,20.5106,2268853.8999444,0
+OHI.US,D,20171005,000000,20.5174,20.5767,20.3822,20.4905,2537693.6499284,0
+OHI.US,D,20171006,000000,20.4129,20.479,20.1934,20.2049,2888024.7480856,0
+OHI.US,D,20171009,000000,20.3592,20.4723,20.271,20.2902,2072996.4912786,0
+OHI.US,D,20171010,000000,20.3362,20.3362,20.1733,20.271,2259637.4612507,0
+OHI.US,D,20171011,000000,20.3046,20.4838,20.2567,20.3669,2630163.7559339,0
+OHI.US,D,20171012,000000,20.3813,20.4522,20.2634,20.3745,1603993.1804168,0
+OHI.US,D,20171013,000000,20.503,20.6736,20.4033,20.5566,4116634.5612369,0
+OHI.US,D,20171016,000000,20.5949,20.6525,20.4694,20.5365,3377196.1268189,0
+OHI.US,D,20171017,000000,20.5499,20.7426,20.4397,20.7378,2303911.4255492,0
+OHI.US,D,20171018,000000,20.7378,20.9064,20.6793,20.8816,2422550.2491405,0
+OHI.US,D,20171019,000000,20.8864,20.9639,20.7847,20.8298,2122067.0103914,0
+OHI.US,D,20171020,000000,20.8298,20.8864,20.7378,20.8864,1616403.4964841,0
+OHI.US,D,20171023,000000,20.8864,20.9122,20.6065,20.6592,2625740.7418251,0
+OHI.US,D,20171024,000000,20.6592,20.7176,20.503,20.5288,2521298.5518652,0
+OHI.US,D,20171025,000000,20.5288,20.5566,20.2049,20.4397,2825779.0935278,0
+OHI.US,D,20171026,000000,20.5614,20.5767,20.295,20.3152,2322528.9864696,0
+OHI.US,D,20171027,000000,20.3669,20.7905,20.3286,20.5949,3647670.8999472,0
+OHI.US,D,20171030,000000,20.6141,20.6745,20.4023,20.5078,3427004.3366546,0
+OHI.US,D,20171031,000000,19.9653,19.9653,18.4568,19.1124,24479509.127785,0
+OHI.US,D,20171101,000000,18.8612,18.9331,18.5555,18.5804,12140306.654902,0
+OHI.US,D,20171102,000000,18.5804,18.6101,18.0898,18.4616,9164324.5481625,0
+OHI.US,D,20171103,000000,18.5421,18.8449,18.3629,18.8009,5467894.0652205,0
+OHI.US,D,20171106,000000,18.8201,18.96,18.5747,18.6139,3732146.4001256,0
+OHI.US,D,20171107,000000,18.6139,18.7453,18.5881,18.6187,4185502.737745,0
+OHI.US,D,20171108,000000,18.6734,18.7979,18.6101,18.6734,2914487.7072328,0
+OHI.US,D,20171109,000000,18.6542,18.8392,18.5613,18.5804,2712524.2644637,0
+OHI.US,D,20171110,000000,18.5881,18.7923,18.5555,18.5747,2629709.8726743,0
+OHI.US,D,20171113,000000,18.6101,18.6992,18.5028,18.6542,4230911.9318973,0
+OHI.US,D,20171114,000000,18.6542,19.0127,18.5871,18.7664,4533013.499234,0
+OHI.US,D,20171115,000000,18.7817,18.7903,17.9058,18.0101,11035138.480615,0
+OHI.US,D,20171116,000000,18.0323,18.1118,17.7735,18.0245,8398584.8831148,0
+OHI.US,D,20171117,000000,17.9536,18.1923,17.9268,17.9709,3386818.4519217,0
+OHI.US,D,20171120,000000,17.9661,17.9709,17.5022,17.7486,9767253.6794798,0
+OHI.US,D,20171121,000000,17.7543,18.0101,17.7486,17.946,5988128.7968746,0
+OHI.US,D,20171122,000000,17.9785,18.1712,17.8932,18.0179,3828238.1815194,0
+OHI.US,D,20171124,000000,18.0457,18.1712,17.8932,17.9058,1701629.208303,0
+OHI.US,D,20171127,000000,17.8866,17.9709,17.761,17.7735,3948964.8681048,0
+OHI.US,D,20171128,000000,17.7486,17.8722,17.7082,17.8309,3753274.4050059,0
+OHI.US,D,20171129,000000,17.7936,17.9997,17.6738,17.7486,5078341.1929783,0
+OHI.US,D,20171130,000000,17.7486,17.8645,17.6077,17.7792,4196662.0054715,0
+OHI.US,D,20171201,000000,17.7332,18.0073,17.715,18.0073,3334655.2661851,0
+OHI.US,D,20171204,000000,18.0245,18.0475,17.7208,17.7332,3806765.8514078,0
+OHI.US,D,20171205,000000,17.7332,17.9058,17.7332,17.7332,3112693.8313405,0
+OHI.US,D,20171206,000000,17.7486,17.8309,17.6421,17.8261,3492048.4162747,0
+OHI.US,D,20171207,000000,17.7792,18.0437,17.7744,17.9268,3345258.3964925,0
+OHI.US,D,20171208,000000,17.9785,18.2756,17.9785,18.2709,3821016.7423483,0
+OHI.US,D,20171211,000000,18.2709,18.3686,18.1923,18.2363,3799849.0878959,0
+OHI.US,D,20171212,000000,18.2172,18.3504,18.2105,18.2651,2577431.9118606,0
+OHI.US,D,20171213,000000,18.2756,18.5421,18.2756,18.4817,3089950.6281021,0
+OHI.US,D,20171214,000000,18.4357,18.5747,18.3629,18.4616,4377770.8167259,0
+OHI.US,D,20171215,000000,18.5747,18.7923,18.5421,18.6734,5342360.389723,0
+OHI.US,D,20171218,000000,18.7002,18.96,18.6954,18.8277,3777151.7946883,0
+OHI.US,D,20171219,000000,18.8392,18.867,18.1712,18.2709,3461886.5694144,0
+OHI.US,D,20171220,000000,18.2575,18.3686,17.8492,17.946,5364280.3426354,0
+OHI.US,D,20171221,000000,17.9316,17.9536,17.7256,17.8405,4306495.4938274,0
+OHI.US,D,20171222,000000,17.8137,17.9661,17.7821,17.8137,2582334.8944738,0
+OHI.US,D,20171226,000000,17.8137,18.1118,17.7677,17.9853,3079719.9950905,0
+OHI.US,D,20171227,000000,18.0409,18.4155,18.0179,18.1118,3543463.4771903,0
+OHI.US,D,20171228,000000,18.1118,18.2172,17.9383,18.2105,2624063.9822893,0
+OHI.US,D,20171229,000000,18.2105,18.4099,18.1578,18.2363,3246888.8515224,0
+OHI.US,D,20180102,000000,18.2363,18.2507,17.9997,18.1635,2989610.0820348,0
+OHI.US,D,20180103,000000,18.2105,18.2977,18.0323,18.0984,2310451.5181261,0
+OHI.US,D,20180104,000000,18.0984,18.1779,17.9709,17.9785,3167300.6828103,0
+OHI.US,D,20180105,000000,18.0101,18.0141,17.7256,17.854,4829871.9323654,0
+OHI.US,D,20180108,000000,17.8405,18.0409,17.8013,17.9997,2371624.5474175,0
+OHI.US,D,20180109,000000,17.9997,18.0409,17.6939,17.6939,2516379.9181052,0
+OHI.US,D,20180110,000000,17.6546,17.6939,17.5022,17.6211,2192196.6693382,0
+OHI.US,D,20180111,000000,17.6211,17.7332,17.5818,17.6153,1853363.9470901,0
+OHI.US,D,20180112,000000,17.6153,17.6393,17.2569,17.2962,4964510.4017089,0
+OHI.US,D,20180116,000000,17.3278,17.6421,17.2837,17.2904,2820970.0177961,0
+OHI.US,D,20180117,000000,17.4965,17.7543,17.3767,17.6355,3846818.1796874,0
+OHI.US,D,20180118,000000,17.6546,17.6546,17.324,17.4275,2684110.1290052,0
+OHI.US,D,20180119,000000,17.4495,17.5559,17.2243,17.5492,2657225.6323019,0
+OHI.US,D,20180122,000000,17.5492,17.8223,17.4706,17.7879,2349871.5400717,0
+OHI.US,D,20180123,000000,17.8798,18.336,17.8597,18.3044,3301455.0100102,0
+OHI.US,D,20180124,000000,18.3102,18.4424,18.107,18.1971,2737087.1743796,0
+OHI.US,D,20180125,000000,18.2507,18.4616,18.1606,18.4616,3996745.7327145,0
+OHI.US,D,20180126,000000,18.4817,18.4884,18.0792,18.152,3215527.0834011,0
+OHI.US,D,20180129,000000,18.1453,18.152,17.854,18.0073,3481337.8147588,0
+OHI.US,D,20180130,000000,17.9776,17.9919,17.6939,17.8271,2857421.5388832,0
+OHI.US,D,20180131,000000,17.9182,18.359,17.8914,18.3514,4194485.4526452,0
+OHI.US,D,20180201,000000,18.3303,18.5096,17.693,17.7955,2995691.0743032,0
+OHI.US,D,20180202,000000,17.693,17.9776,17.5108,17.9038,3772985.4593885,0
+OHI.US,D,20180205,000000,17.8089,18.1146,17.4812,17.5166,4439543.8066478,0
+OHI.US,D,20180206,000000,17.325,17.9066,16.8994,17.8962,5590146.2169219,0
+OHI.US,D,20180207,000000,17.8846,18.1501,17.7006,17.7408,3986499.4485561,0
+OHI.US,D,20180208,000000,17.7074,17.8521,17.2051,17.2119,3347859.6171041,0
+OHI.US,D,20180209,000000,17.2789,17.9134,17.0815,17.7332,6309327.8936361,0
+OHI.US,D,20180212,000000,17.8271,17.9853,17.2253,17.9038,4974678.4301329,0
+OHI.US,D,20180213,000000,17.8914,18.3303,17.5866,18.2986,5348620.8484756,0
+OHI.US,D,20180214,000000,17.1428,17.5444,17.001,17.3824,11069906.981708,0
+OHI.US,D,20180215,000000,17.6604,18.0514,17.4572,17.5511,7416030.9237272,0
+OHI.US,D,20180216,000000,17.5913,18.1741,17.5913,18.1501,4073444.6997125,0
+OHI.US,D,20180220,000000,18.0179,18.2421,17.8914,17.9517,6715942.6027988,0
+OHI.US,D,20180221,000000,17.8348,17.9651,17.4495,17.4495,7303040.0773405,0
+OHI.US,D,20180222,000000,17.4974,18.0255,17.4419,17.4888,4180841.8262037,0
+OHI.US,D,20180223,000000,17.5655,17.8089,17.4888,17.762,4074053.0076212,0
+OHI.US,D,20180226,000000,17.7955,17.876,17.5847,17.8031,2934339.6219373,0
+OHI.US,D,20180227,000000,17.7955,18.0101,17.3604,17.3671,3165918.1648357,0
+OHI.US,D,20180228,000000,17.4419,17.5444,17.2789,17.2924,2405593.7966092,0
+OHI.US,D,20180301,000000,17.2597,17.762,17.2175,17.5913,2805445.1234994,0
+OHI.US,D,20180302,000000,17.5913,18.0514,17.4974,18.0409,3571878.6560586,0
+OHI.US,D,20180305,000000,17.9776,18.3466,17.9517,18.3236,3002483.6720497,0
+OHI.US,D,20180306,000000,18.3236,18.5008,18.085,18.4185,2515221.733236,0
+OHI.US,D,20180307,000000,18.3715,18.6178,18.2824,18.5891,2851554.4456222,0
+OHI.US,D,20180308,000000,18.5756,18.704,18.4616,18.5354,1922388.635067,0
+OHI.US,D,20180309,000000,18.4942,18.5018,18.2536,18.4472,3117243.0980341,0
+OHI.US,D,20180312,000000,18.359,18.704,18.3418,18.6638,2881895.7589667,0
+OHI.US,D,20180313,000000,18.704,18.8459,18.4894,18.5278,2045835.4909804,0
+OHI.US,D,20180314,000000,18.5555,18.684,18.4261,18.5421,2077223.3443464,0
+OHI.US,D,20180315,000000,18.5278,18.6369,18.3993,18.5613,1464024.9738553,0
+OHI.US,D,20180316,000000,18.5613,18.7692,18.4395,18.7414,3250201.6776124,0
+OHI.US,D,20180319,000000,18.7252,18.7252,18.4261,18.568,2156040.4332222,0
+OHI.US,D,20180320,000000,18.5613,18.7174,18.2267,18.2986,1927808.1055272,0
+OHI.US,D,20180321,000000,18.2709,18.3715,18.0744,18.1616,2508567.9089917,0
+OHI.US,D,20180322,000000,18.1683,18.4539,18.0744,18.0744,2280400.2727038,0
+OHI.US,D,20180323,000000,18.085,18.1146,17.693,17.7332,2351908.2759859,0
+OHI.US,D,20180326,000000,17.8271,17.8846,17.5578,17.6182,2523397.8923668,0
+OHI.US,D,20180327,000000,17.6604,18.1262,17.4601,17.9106,3030112.1199348,0
+OHI.US,D,20180328,000000,17.9776,18.4884,17.9192,18.4261,4345412.5922532,0
+OHI.US,D,20180329,000000,18.4261,18.5727,18.2297,18.3514,3037526.5899175,0
+OHI.US,D,20180402,000000,18.3236,18.4472,17.854,17.9106,2742478.4727754,0
+OHI.US,D,20180403,000000,17.9699,18.1501,17.6067,18.0591,3029621.7173326,0
+OHI.US,D,20180404,000000,17.9997,18.4233,17.9853,18.3236,3003965.3139546,0
+OHI.US,D,20180405,000000,18.3236,18.3236,17.8846,17.9248,3241345.2152969,0
+OHI.US,D,20180406,000000,17.9182,18.3619,17.8846,18.0466,4521724.8486933,0
+OHI.US,D,20180409,000000,18.0667,18.1587,17.9182,18.0073,2347099.2002541,0
+OHI.US,D,20180410,000000,18.0591,18.0916,17.8348,17.8914,2149253.0525246,0
+OHI.US,D,20180411,000000,17.8559,18.1012,17.7744,17.8348,1721535.3803167,0
+OHI.US,D,20180412,000000,17.8348,17.9182,17.5108,17.529,2730630.554586,0
+OHI.US,D,20180413,000000,17.5511,17.5655,17.4016,17.4974,3036514.4824192,0
+OHI.US,D,20180416,000000,17.5108,17.8271,17.4706,17.7208,3013711.8048226,0
+OHI.US,D,20180417,000000,17.762,17.9699,17.762,17.9248,2157810.0562297,0
+OHI.US,D,20180418,000000,17.9248,18.0811,17.8559,17.8559,1444362.9597329,0
+OHI.US,D,20180419,000000,17.8213,17.8962,17.5234,17.5913,2002458.8591032,0
+OHI.US,D,20180420,000000,17.6067,17.6239,17.1706,17.2119,3127085.582603,0
+OHI.US,D,20180423,000000,17.231,17.325,17.1294,17.231,1959008.1451307,0
+OHI.US,D,20180424,000000,17.2119,17.4495,17.1706,17.3402,1783330.2818442,0
+OHI.US,D,20180425,000000,17.3068,17.3537,17.1236,17.3326,1651225.211476,0
+OHI.US,D,20180426,000000,17.3489,17.509,17.2253,17.4706,1728930.0255134,0
+OHI.US,D,20180427,000000,17.5463,17.9766,17.5138,17.9699,2678638.4880554,0
+OHI.US,D,20180430,000000,17.9699,18.1664,17.901,18.0954,3299134.4666326,0
+OHI.US,D,20180501,000000,18.084,18.543,18.061,18.4798,3151104.8760172,0
+OHI.US,D,20180502,000000,18.4309,18.5622,18.1798,18.5278,1876086.2821327,0
+OHI.US,D,20180503,000000,18.4865,18.5823,18.3504,18.4309,2191836.6929599,0
+OHI.US,D,20180504,000000,18.4367,18.7635,18.4195,18.7232,2418214.8814544,0
+OHI.US,D,20180507,000000,18.6964,19.0836,18.6964,18.8699,4144307.875743,0
+OHI.US,D,20180508,000000,19.1555,19.4199,18.8699,19.3644,4721870.6716045,0
+OHI.US,D,20180509,000000,19.3644,19.8311,19.3021,19.7545,4618325.8140657,0
+OHI.US,D,20180510,000000,19.7545,19.9634,19.7401,19.9356,3838836.0947778,0
+OHI.US,D,20180511,000000,19.9634,20.1244,19.9634,20.0267,3113241.6214813,0
+OHI.US,D,20180514,000000,20.0267,20.1368,19.8369,20.0123,3210391.4204045,0
+OHI.US,D,20180515,000000,19.9078,19.9078,19.6165,19.6912,5305313.0816445,0
+OHI.US,D,20180516,000000,19.9202,20.1024,19.8426,19.9202,3122751.2583266,0
+OHI.US,D,20180517,000000,19.95,20.0477,19.7545,19.7602,2167323.8667141,0
+OHI.US,D,20180518,000000,19.8177,19.9759,19.6912,19.7947,1770831.2759446,0
+OHI.US,D,20180521,000000,19.8091,20.2125,19.5724,20.1532,2760043.2332157,0
+OHI.US,D,20180522,000000,20.1877,20.4311,20.0966,20.3813,3236774.0369978,0
+OHI.US,D,20180523,000000,20.3889,20.7781,20.3535,20.7158,3984137.1687868,0
+OHI.US,D,20180524,000000,20.7569,20.8279,20.3889,20.8049,2707075.5785293,0
+OHI.US,D,20180525,000000,20.8049,21.0904,20.7933,21.0646,3483660.444956,0
+OHI.US,D,20180529,000000,20.9995,21.1757,20.8346,21.147,4549639.1908614,0
+OHI.US,D,20180530,000000,21.1537,21.5448,20.9937,21.447,3666391.7584371,0
+OHI.US,D,20180531,000000,21.4125,21.4183,21.2582,21.3473,2889240.3204933,0
+OHI.US,D,20180601,000000,21.3224,21.3224,21.0856,21.1604,3608965.6137092,0
+OHI.US,D,20180604,000000,21.1604,21.2926,20.9026,21.1048,2659120.4644844,0
+OHI.US,D,20180605,000000,21.1403,21.2409,21.056,21.1048,1670031.6295687,0
+OHI.US,D,20180606,000000,21.0982,21.2007,20.9659,21.1681,1739886.8717402,0
+OHI.US,D,20180607,000000,21.1537,21.2093,20.9611,21.147,2301660.7906276,0
+OHI.US,D,20180608,000000,21.0982,21.4183,21.0694,21.3291,2863066.3858585,0
+OHI.US,D,20180611,000000,21.3291,21.4758,21.1643,21.4594,1599035.9404945,0
+OHI.US,D,20180612,000000,21.447,21.8438,21.355,21.7412,2683649.9852869,0
+OHI.US,D,20180613,000000,21.7604,22.0402,21.447,21.5236,3340175.9473951,0
+OHI.US,D,20180614,000000,21.5859,21.9617,21.5859,21.7815,2213649.1746638,0
+OHI.US,D,20180615,000000,21.7881,22.0402,21.7412,21.7747,3479961.557243,0
+OHI.US,D,20180618,000000,21.7326,21.9272,21.5821,21.7671,1940361.368736,0
+OHI.US,D,20180619,000000,21.699,21.8994,21.4594,21.5649,2483737.8861691,0
+OHI.US,D,20180620,000000,21.5649,21.9415,21.495,21.9051,1679748.9049626,0
+OHI.US,D,20180621,000000,21.9051,22.1927,21.8572,22.138,2301042.048621,0
+OHI.US,D,20180622,000000,22.115,22.2914,22.0105,22.2003,3126511.7072173,0
+OHI.US,D,20180625,000000,21.9961,22.2482,21.7508,22.1849,3049873.2579875,0
+OHI.US,D,20180626,000000,22.1572,22.2914,22.0029,22.0316,3423033.1189859,0
+OHI.US,D,20180627,000000,22.0948,22.1773,21.4815,21.5016,3678133.2488276,0
+OHI.US,D,20180628,000000,21.516,21.9012,21.516,21.8237,3426026.6616795,0
+OHI.US,D,20180629,000000,21.724,21.8093,21.5591,21.5945,3538652.314639,0
+OHI.US,D,20180702,000000,21.5945,21.676,21.3032,21.5945,1963770.2674218,0
+OHI.US,D,20180703,000000,21.676,22.2549,21.5907,22.0796,2249664.5504578,0
+OHI.US,D,20180705,000000,22.1026,22.1715,21.8994,22.1572,2059197.3967781,0
+OHI.US,D,20180706,000000,22.1773,22.4437,22.1773,22.3402,1849704.7089492,0
+OHI.US,D,20180709,000000,22.3402,22.3929,21.9233,22.0249,1928087.7393515,0
+OHI.US,D,20180710,000000,21.9761,22.1572,21.9415,21.9693,1636643.5596313,0
+OHI.US,D,20180711,000000,21.9617,22.1217,21.8994,21.9761,1529459.2887376,0
+OHI.US,D,20180712,000000,22.0402,22.1198,21.8994,22.0517,937111.376122,0
+OHI.US,D,20180713,000000,22.1082,22.2051,21.7881,21.8237,1225128.9980849,0
+OHI.US,D,20180716,000000,21.7604,21.9272,21.6415,21.8169,1677334.4547037,0
+OHI.US,D,20180717,000000,21.8639,21.9473,21.4815,21.5448,4302553.4916329,0
+OHI.US,D,20180718,000000,21.4594,21.5236,21.0071,21.1681,2026966.4683001,0
+OHI.US,D,20180719,000000,21.1604,21.6914,21.0856,21.5495,1863937.8619232,0
+OHI.US,D,20180720,000000,21.538,21.5859,21.2131,21.2381,2065529.8508063,0
+OHI.US,D,20180723,000000,21.1757,21.307,21.0157,21.2169,1855135.6569171,0
+OHI.US,D,20180724,000000,21.2582,21.2582,20.7781,20.8528,2260991.8071608,0
+OHI.US,D,20180725,000000,20.7703,21.1757,20.7703,21.0368,1392108.9973445,0
+OHI.US,D,20180726,000000,21.0982,21.2313,20.9573,21.0694,1588312.8180611,0
+OHI.US,D,20180727,000000,21.147,21.147,20.5901,20.7703,2332331.8214665,0
+OHI.US,D,20180730,000000,20.7781,20.8998,20.4061,20.8854,2253370.7420394,0
+OHI.US,D,20180731,000000,21.0138,21.3713,20.9189,21.148,1912602.4946269,0
+OHI.US,D,20180801,000000,20.9438,21.2409,20.8298,21.2352,1455255.1145527,0
+OHI.US,D,20180802,000000,21.1844,21.3339,21.0934,21.2275,1350033.4974779,0
+OHI.US,D,20180803,000000,21.2966,21.5198,21.1547,21.4336,2405905.776137,0
+OHI.US,D,20180806,000000,21.5332,22.2894,21.4412,22.0029,4611092.8973868,0
+OHI.US,D,20180807,000000,21.9961,22.2309,21.9176,22.2099,2688897.2931314,0
+OHI.US,D,20180808,000000,22.2099,22.3949,22.0517,22.3881,2726384.920142,0
+OHI.US,D,20180809,000000,22.4245,22.5951,22.2894,22.323,1959264.8239395,0
+OHI.US,D,20180810,000000,22.297,22.4293,22.0814,22.1092,1317962.210698,0
+OHI.US,D,20180813,000000,22.1821,22.4524,22.1092,22.4293,1523528.5474793,0
+OHI.US,D,20180814,000000,22.438,22.7581,22.4245,22.7581,2150579.2263704,0
+OHI.US,D,20180815,000000,22.7581,23.0724,22.6574,22.9957,2912069.0833348,0
+OHI.US,D,20180816,000000,22.9709,23.1433,22.8299,23.1213,2657196.4168277,0
+OHI.US,D,20180817,000000,23.1136,23.3072,23.0686,23.3072,1862329.9674337,0
+OHI.US,D,20180820,000000,23.2928,23.4798,23.1865,23.1999,2726903.4948087,0
+OHI.US,D,20180821,000000,23.221,23.4289,23.1693,23.3274,1917173.6729261,0
+OHI.US,D,20180822,000000,23.2928,23.4289,23.1941,23.3216,1646189.7158193,0
+OHI.US,D,20180823,000000,23.3216,23.5277,23.2037,23.4002,2071364.5983638,0
+OHI.US,D,20180824,000000,23.359,23.4625,23.2784,23.4414,1596949.1209103,0
+OHI.US,D,20180827,000000,23.4414,23.4414,23.0896,23.1558,2866307.2166727,0
+OHI.US,D,20180828,000000,23.1558,23.4568,22.9709,23.4414,3024946.1980542,0
+OHI.US,D,20180829,000000,23.472,23.6552,23.3705,23.6139,1767046.8286286,0
+OHI.US,D,20180830,000000,23.6504,23.7136,23.4798,23.5277,2925897.3933095,0
+OHI.US,D,20180831,000000,23.5411,23.6504,23.4251,23.5411,2014098.095334,0
+OHI.US,D,20180904,000000,23.4855,23.6743,23.2564,23.337,1257114.7252618,0
+OHI.US,D,20180905,000000,23.2622,23.6072,23.2009,23.3781,2006365.3853648,0
+OHI.US,D,20180906,000000,23.4289,23.6072,23.3781,23.5775,1269034.6387268,0
+OHI.US,D,20180907,000000,23.4568,23.4855,23.2153,23.2872,1698710.7911145,0
+OHI.US,D,20180910,000000,23.4357,23.7212,23.3915,23.5229,1554193.3178594,0
+OHI.US,D,20180911,000000,23.4289,23.6704,23.3781,23.5708,1626500.5730423,0
+OHI.US,D,20180912,000000,23.5631,23.6159,23.4357,23.4491,1546862.3206601,0
+OHI.US,D,20180913,000000,23.5631,23.8688,23.499,23.7845,2182453.3086995,0
+OHI.US,D,20180914,000000,23.6964,23.7107,23.3072,23.5574,2035340.8752914,0
+OHI.US,D,20180917,000000,23.5229,23.5775,23.3705,23.5708,1665991.5468538,0
+OHI.US,D,20180918,000000,23.5229,23.6139,23.3859,23.4491,1257766.8563819,0
+OHI.US,D,20180919,000000,23.472,23.499,23.107,23.1558,1709618.5970812,0
+OHI.US,D,20180920,000000,23.1501,23.4002,22.9526,23.3705,1580714.7079551,0
+OHI.US,D,20180921,000000,23.3072,23.5277,23.2363,23.3417,2026801.6095529,0
+OHI.US,D,20180924,000000,23.2564,23.2584,22.6287,22.8578,1997258.5046993,0
+OHI.US,D,20180925,000000,22.8443,23.129,22.7945,22.9881,1116214.753756,0
+OHI.US,D,20180926,000000,22.9957,23.0101,22.737,22.7877,1439776.1302868,0
+OHI.US,D,20180927,000000,22.8644,23.0724,22.8021,22.9785,2273334.3015917,0
+OHI.US,D,20180928,000000,23.0053,23.3417,22.9881,23.3417,1624810.2491791,0
+OHI.US,D,20181001,000000,23.3417,23.4491,22.9881,23.0053,2780389.7241616,0
+OHI.US,D,20181002,000000,23.0053,23.1501,22.944,23.129,1313632.0600609,0
+OHI.US,D,20181003,000000,23.1501,23.2363,22.7945,22.9296,1911600.8212265,0
+OHI.US,D,20181004,000000,22.7945,22.9296,22.5731,22.8808,1784833.8353546,0
+OHI.US,D,20181005,000000,22.8808,23.2363,22.8731,23.0782,1285010.2860537,0
+OHI.US,D,20181008,000000,23.1136,23.6072,23.0858,23.5344,2411512.01695,0
+OHI.US,D,20181009,000000,23.5133,23.6465,23.3859,23.5775,2059990.3882201,0
+OHI.US,D,20181010,000000,23.5775,23.9551,23.5229,23.5411,3218547.7547493,0
+OHI.US,D,20181011,000000,23.5076,23.6072,22.8644,22.8808,3672989.2385525,0
+OHI.US,D,20181012,000000,23.107,23.107,22.6776,22.7782,2410965.2702189,0
+OHI.US,D,20181015,000000,22.7782,23.289,22.7581,23.0936,1730556.7013792,0
+OHI.US,D,20181016,000000,23.1923,23.7644,22.9709,23.635,2147453.1706333,0
+OHI.US,D,20181017,000000,23.6139,23.7692,23.3859,23.5909,1597422.828956,0
+OHI.US,D,20181018,000000,23.6072,23.7951,23.3274,23.3494,2547696.8196054,0
+OHI.US,D,20181019,000000,23.3859,23.6772,23.337,23.472,2081611.9259321,0
+OHI.US,D,20181022,000000,23.4855,23.6704,23.1136,23.1376,1424016.4687869,0
+OHI.US,D,20181023,000000,23.1136,23.2784,22.8942,23.1012,2440706.622933,0
+OHI.US,D,20181024,000000,23.1433,23.6848,23.0322,23.4855,6783875.8841332,0
+OHI.US,D,20181025,000000,23.4798,24.0538,23.2153,23.8986,2699746.6681496,0
+OHI.US,D,20181026,000000,23.8631,23.9331,23.221,23.4357,2466355.7224424,0
+OHI.US,D,20181029,000000,23.5574,24.0126,23.5574,23.7404,2273821.5739646,0
+OHI.US,D,20181030,000000,24.0107,24.3595,23.8506,24.2283,2813175.746649,0
+OHI.US,D,20181031,000000,24.1276,24.4746,23.7644,24.2359,3549778.1932521,0
+OHI.US,D,20181101,000000,24.2359,24.4305,23.9609,24.3807,2586116.2115603,0
+OHI.US,D,20181102,000000,24.4037,24.4477,23.5334,23.7913,3246196.0274205,0
+OHI.US,D,20181105,000000,23.9809,25.3869,23.8506,25.1004,6451668.8140649,0
+OHI.US,D,20181106,000000,24.9997,25.0754,24.512,25.0352,3546187.8201576,0
+OHI.US,D,20181107,000000,25.1157,25.5595,25.0726,25.5432,2214183.4004774,0
+OHI.US,D,20181108,000000,25.478,25.6688,25.2307,25.6083,1683363.2764825,0
+OHI.US,D,20181109,000000,25.5805,25.7109,25.4129,25.5661,1966392.3562293,0
+OHI.US,D,20181112,000000,25.5661,25.8766,25.5068,25.5661,2707607.7175233,0
+OHI.US,D,20181113,000000,25.5805,25.661,24.7515,24.9749,8180390.1576198,0
+OHI.US,D,20181114,000000,25.0122,25.1723,24.8762,25.0429,2590331.5871204,0
+OHI.US,D,20181115,000000,25.0429,25.1196,24.673,24.9643,2665557.2594919,0
+OHI.US,D,20181116,000000,25.2528,25.6744,25.2183,25.6438,4124115.8094462,0
+OHI.US,D,20181119,000000,25.7109,25.8844,25.525,25.7703,2917416.5585192,0
+OHI.US,D,20181120,000000,25.6438,26.5571,25.6438,26.5112,6652512.6781271,0
+OHI.US,D,20181121,000000,26.4518,26.5341,26.1968,26.3645,2052519.5741087,0
+OHI.US,D,20181123,000000,26.2552,26.5236,26.0732,26.4009,1261076.5522424,0
+OHI.US,D,20181126,000000,26.4594,26.4844,25.9937,26.2121,2547006.0823229,0
+OHI.US,D,20181127,000000,26.2121,26.6568,26.1106,26.5543,7760655.6137313,0
+OHI.US,D,20181128,000000,26.5322,26.9395,26.4086,26.8878,3688660.2102201,0
+OHI.US,D,20181129,000000,27.0268,27.2089,26.8878,27.1054,4062853.0469128,0
+OHI.US,D,20181130,000000,27.2146,27.5941,27.1495,27.5711,3735119.0746233,0
+OHI.US,D,20181203,000000,27.6123,27.8184,27.3891,27.7667,3318118.26439,0
+OHI.US,D,20181204,000000,27.7667,27.8616,27.3689,27.4983,2472951.1157383,0
+OHI.US,D,20181206,000000,27.4322,27.6948,26.8217,27.6948,3606329.9605743,0
+OHI.US,D,20181207,000000,27.6736,27.6736,26.8802,27.1054,4264547.2899555,0
+OHI.US,D,20181210,000000,27.115,27.136,26.5112,27.0268,2809228.5274056,0
+OHI.US,D,20181211,000000,27.0268,27.2146,26.8524,26.9309,3505920.5494608,0
+OHI.US,D,20181212,000000,27.0699,27.1782,26.2265,26.3597,4003298.346209,0
+OHI.US,D,20181213,000000,26.423,26.7939,26.423,26.6338,2629468.8450124,0
+OHI.US,D,20181214,000000,26.5236,26.7575,26.4488,26.6702,1880698.1534138,0
+OHI.US,D,20181217,000000,26.6041,26.7871,25.4243,25.455,3205408.0952374,0
+OHI.US,D,20181218,000000,25.5719,26.1873,25.5154,26.0368,2519269.1198195,0
+OHI.US,D,20181219,000000,26.0368,26.3425,25.8048,25.9064,2069409.2484134,0
+OHI.US,D,20181220,000000,25.9217,26.1469,25.661,25.8642,2828633.8627191,0
+OHI.US,D,20181221,000000,25.915,26.3713,25.687,25.687,8831611.424345,0
+OHI.US,D,20181224,000000,25.5873,25.6812,24.5052,24.5052,1990932.3111298,0
+OHI.US,D,20181226,000000,24.556,25.5661,24.512,25.5595,2170786.943814,0
+OHI.US,D,20181227,000000,25.4061,25.5939,24.8234,25.5939,2009125.2042649,0
+OHI.US,D,20181228,000000,25.6812,25.8642,25.3553,25.5595,1765057.0461552,0
+OHI.US,D,20181231,000000,25.5939,25.6515,25.1435,25.5432,1615960.0473224,0
+OHI.US,D,20190102,000000,24.6203,24.7879,24.2646,24.672,5808634.1405686,0
+OHI.US,D,20190103,000000,24.5761,25.617,24.556,25.0928,2706308.6723322,0
+OHI.US,D,20190104,000000,25.2806,25.7186,25.1512,25.4502,2736768.934393,0
+OHI.US,D,20190107,000000,25.5805,25.915,25.3908,25.5432,2373971.1760399,0
+OHI.US,D,20190108,000000,25.732,26.3875,25.6246,26.3166,2331456.4006509,0
+OHI.US,D,20190109,000000,26.3779,26.5236,25.8412,26.5035,1757749.0039712,0
+OHI.US,D,20190110,000000,26.4431,27.1054,26.3271,26.7709,3025802.8374934,0
+OHI.US,D,20190111,000000,26.8293,26.9463,26.6406,26.8447,1991302.721606,0
+OHI.US,D,20190114,000000,26.8015,26.8524,26.5112,26.8083,1573077.9916866,0
+OHI.US,D,20190115,000000,26.8083,27.2942,26.8083,27.2003,1788003.7143031,0
+OHI.US,D,20190116,000000,27.3095,27.7379,27.2366,27.645,2278462.6607198,0
+OHI.US,D,20190117,000000,27.5779,27.7963,27.5415,27.782,1911034.2497094,0
+OHI.US,D,20190118,000000,27.7963,27.9286,27.5807,27.7321,1467702.9933724,0
+OHI.US,D,20190122,000000,27.7168,27.8184,27.2884,27.5855,1277044.8957008,0
+OHI.US,D,20190123,000000,27.6123,27.9353,27.4628,27.9104,1236414.5183963,0
+OHI.US,D,20190124,000000,27.8702,28.1107,27.665,28.035,2317429.8428157,0
+OHI.US,D,20190125,000000,28.0082,28.3263,28.0082,28.2832,1486676.357032,0
+OHI.US,D,20190128,000000,28.2832,28.5603,28.2047,28.4874,1704395.2876618,0
+OHI.US,D,20190129,000000,28.5459,28.9455,28.5228,28.9378,3268344.4870773,0
+OHI.US,D,20190130,000000,28.9905,29.3663,28.7317,29.3049,2218210.9622749,0
+OHI.US,D,20190131,000000,29.232,29.7573,29.0193,29.6988,2999882.4514381,0
+OHI.US,D,20190201,000000,29.5733,29.7803,28.3091,28.4644,3801299.4275069,0
+OHI.US,D,20190204,000000,28.4184,29.2253,28.3465,29.2196,2316114.1030679,0
+OHI.US,D,20190205,000000,29.1735,29.3375,28.9522,29.3049,2289537.4122532,0
+OHI.US,D,20190206,000000,29.1889,29.5042,28.9522,29.0931,1372055.70455,0
+OHI.US,D,20190207,000000,28.7136,29.1074,28.4874,29.07,1842180.6809383,0
+OHI.US,D,20190208,000000,28.9148,29.0844,28.7759,28.9522,1544652.3787204,0
+OHI.US,D,20190211,000000,28.9522,29.1525,28.9225,29.0107,2100203.4016077,0
+OHI.US,D,20190212,000000,27.9986,28.08,26.9137,27.2376,6874174.6543613,0
+OHI.US,D,20190213,000000,27.1935,27.2904,26.5505,26.7431,5589889.5381131,0
+OHI.US,D,20190214,000000,26.698,27.1715,26.6242,27.1418,3614348.5648266,0
+OHI.US,D,20190215,000000,27.2376,27.3479,26.8676,26.9434,4579828.1663763,0
+OHI.US,D,20190219,000000,26.883,27.0153,26.47,26.6558,3360520.3515215,0
+OHI.US,D,20190220,000000,26.5341,26.6463,26.1288,26.2706,2398062.4647298,0
+OHI.US,D,20190221,000000,26.1671,26.5581,25.9524,26.5198,1658383.0026498,0
+OHI.US,D,20190222,000000,26.5869,27.113,26.5121,26.7719,2113470.3571143,0
+OHI.US,D,20190225,000000,26.7719,26.8764,26.2774,26.514,2269359.9536935,0
+OHI.US,D,20190226,000000,26.5945,26.7201,26.2917,26.4978,2058814.4653844,0
+OHI.US,D,20190227,000000,26.3166,26.5581,26.1805,26.514,1981988.2023919,0
+OHI.US,D,20190228,000000,26.5275,26.9568,26.3799,26.5275,3226920.0749211,0
+OHI.US,D,20190301,000000,26.4978,26.5649,25.6562,25.9438,3002907.2964253,0
+OHI.US,D,20190304,000000,25.9438,26.3348,25.7741,26.3271,5026748.752398,0
+OHI.US,D,20190305,000000,26.3224,26.446,26.1556,26.2917,2153012.4580056,0
+OHI.US,D,20190306,000000,26.3435,26.3655,26.1038,26.2706,5060828.6030277,0
+OHI.US,D,20190307,000000,26.4172,26.7316,26.3435,26.6013,2718371.5329387,0
+OHI.US,D,20190308,000000,26.5735,26.8676,26.2706,26.4172,1973216.2562697,0
+OHI.US,D,20190311,000000,26.4622,26.8389,26.4249,26.7651,2003301.9342152,0
+OHI.US,D,20190312,000000,26.8764,27.0834,26.7651,26.9348,1723412.4745327,0
+OHI.US,D,20190313,000000,26.905,27.113,26.8974,27.0604,1923210.8419832,0
+OHI.US,D,20190314,000000,27.1552,27.1935,26.9855,27.113,2114034.8418119,0
+OHI.US,D,20190315,000000,27.2146,27.252,26.8025,26.8764,3388503.5587359,0
+OHI.US,D,20190318,000000,26.8676,27.0009,26.3271,26.514,1608027.0026731,0
+OHI.US,D,20190319,000000,26.514,26.6013,26.3569,26.4834,1348559.1594417,0
+OHI.US,D,20190320,000000,26.5275,26.861,26.3195,26.6013,1460051.669367,0
+OHI.US,D,20190321,000000,26.6099,27.5079,26.6099,27.4666,2288372.9669252,0
+OHI.US,D,20190322,000000,27.5031,27.7551,27.3009,27.3277,2754841.835402,0
+OHI.US,D,20190325,000000,27.2961,27.7034,27.1647,27.5845,1927845.6682797,0
+OHI.US,D,20190326,000000,27.6306,27.8798,27.481,27.851,1648543.6483102,0
+OHI.US,D,20190327,000000,27.7983,27.9344,27.5069,27.7398,1463494.9216809,0
+OHI.US,D,20190328,000000,27.8586,28.3321,27.7485,28.3091,1920500.0633433,0
+OHI.US,D,20190329,000000,28.3034,28.3829,28.0426,28.1893,2450499.0238319,0
+OHI.US,D,20190401,000000,28.08,28.2276,27.7887,28.08,2062356.8416286,0
+OHI.US,D,20190402,000000,28.0648,28.0724,27.6009,27.9037,2311100.5190168,0
+OHI.US,D,20190403,000000,27.8347,27.9094,27.6009,27.6814,1955661.9299274,0
+OHI.US,D,20190404,000000,27.8059,27.851,27.4293,27.6009,1923657.4213742,0
+OHI.US,D,20190405,000000,27.4514,27.6746,27.3555,27.666,2359516.8201899,0
+OHI.US,D,20190408,000000,27.6123,27.6123,27.1188,27.2003,1900454.0744175,0
+OHI.US,D,20190409,000000,27.2674,27.2856,26.8159,26.8456,2406962.7502564,0
+OHI.US,D,20190410,000000,27.09,27.1955,26.9568,27.0766,2436409.8614091,0
+OHI.US,D,20190411,000000,27.09,27.4149,27.09,27.4149,2193192.0822798,0
+OHI.US,D,20190412,000000,27.3411,27.4149,27.0153,27.1859,1466079.4477359,0
+OHI.US,D,20190415,000000,27.1859,27.2904,27.067,27.275,939579.04028032,0
+OHI.US,D,20190416,000000,27.3277,27.3929,26.4335,26.6616,1578843.8741978,0
+OHI.US,D,20190417,000000,26.7201,26.7412,25.5969,25.8269,3852966.9935922,0
+OHI.US,D,20190418,000000,25.8403,26.4096,25.7445,26.4019,2271284.0013502,0
+OHI.US,D,20190422,000000,26.3435,26.4019,25.8135,26.099,1527931.7368019,0
+OHI.US,D,20190423,000000,26.2035,26.631,26.1086,26.5275,1976127.3695897,0
+OHI.US,D,20190424,000000,26.6013,26.9137,26.5735,26.6828,1256693.1877058,0
+OHI.US,D,20190425,000000,26.6616,26.6684,26.4335,26.5275,1319758.96236,0
+OHI.US,D,20190426,000000,26.6013,26.7881,26.5275,26.7431,1715658.8963677,0
+OHI.US,D,20190429,000000,26.7795,26.8322,26.2764,26.3435,1613104.2347215,0
+OHI.US,D,20190430,000000,26.3435,26.8111,26.1939,26.6367,1947137.2719259,0
+OHI.US,D,20190501,000000,26.7048,26.7661,26.3809,26.5389,2574015.7882013,0
+OHI.US,D,20190502,000000,26.493,26.859,26.3904,26.6904,2436201.1794507,0
+OHI.US,D,20190503,000000,26.8782,26.952,26.6818,26.8936,1741907.9565075,0
+OHI.US,D,20190506,000000,26.5849,26.9386,26.4402,26.674,1781974.8925242,0
+OHI.US,D,20190507,000000,26.674,26.7575,26.2418,26.3809,3004711.3519559,0
+OHI.US,D,20190508,000000,26.5849,27.2539,26.5322,27.0814,3640440.0700879,0
+OHI.US,D,20190509,000000,27.0968,27.6114,26.8552,27.5108,2052154.3806814,0
+OHI.US,D,20190510,000000,27.5481,27.8452,27.4724,27.8107,1617895.5724868,0
+OHI.US,D,20190513,000000,27.6382,28.0666,27.5491,28.0292,1712484.84378,0
+OHI.US,D,20190514,000000,28.0743,28.15,27.8338,28.036,1293586.071135,0
+OHI.US,D,20190515,000000,28.15,28.2938,28.0082,28.1951,3114538.579853,0
+OHI.US,D,20190516,000000,28.1951,28.4136,27.9707,28.3541,5093504.0240771,0
+OHI.US,D,20190517,000000,28.2708,28.4001,28.036,28.1797,1742923.1942353,0
+OHI.US,D,20190520,000000,28.1107,28.1423,27.4053,27.5549,1933970.4837593,0
+OHI.US,D,20190521,000000,27.6085,27.7963,27.5481,27.5941,1081991.9559848,0
+OHI.US,D,20190522,000000,27.6018,27.7743,27.5635,27.6602,1311374.1212707,0
+OHI.US,D,20190523,000000,27.5031,27.5481,27.1351,27.3967,3694133.9379895,0
+OHI.US,D,20190524,000000,27.5031,27.6832,27.2778,27.3765,2246271.3818139,0
+OHI.US,D,20190528,000000,27.5031,27.5635,26.9597,26.9597,2576303.9858754,0
+OHI.US,D,20190529,000000,26.9079,26.9759,26.3597,26.4862,1807289.0574904,0
+OHI.US,D,20190530,000000,26.5322,26.8552,26.4862,26.7048,1076561.0080169,0
+OHI.US,D,20190531,000000,26.6818,26.9223,26.5112,26.8111,1936536.2284381,0
+OHI.US,D,20190603,000000,26.9673,27.0584,26.5983,26.6818,1536352.0538243,0
+OHI.US,D,20190604,000000,26.6367,26.7881,26.1767,26.7881,2902651.2665512,0
+OHI.US,D,20190605,000000,26.9837,27.2922,26.8408,27.2539,1823771.8019763,0
+OHI.US,D,20190606,000000,27.3517,27.3679,26.9837,27.2836,910461.64662192,0
+OHI.US,D,20190607,000000,27.4274,27.5701,27.3373,27.344,1230661.1568027,0
+OHI.US,D,20190610,000000,27.2922,27.4341,27.045,27.1418,1347982.1538267,0
+OHI.US,D,20190611,000000,27.1418,27.2836,26.8485,27.0364,1327906.9494265,0
+OHI.US,D,20190612,000000,27.1418,27.2616,27.0728,27.1869,1792242.0448785,0
+OHI.US,D,20190613,000000,27.1869,27.4053,27.0814,27.3679,1052735.788824,0
+OHI.US,D,20190614,000000,27.3679,27.6229,27.3181,27.4801,1182977.3293036,0
+OHI.US,D,20190617,000000,27.39,28.2679,27.39,28.1587,1895900.6340847,0
+OHI.US,D,20190618,000000,28.3014,28.4001,27.7034,27.9401,3797415.8562607,0
+OHI.US,D,20190619,000000,27.8107,28.5411,27.6382,28.4136,1938634.5255301,0
+OHI.US,D,20190620,000000,28.4816,28.8391,28.4662,28.7222,2370877.4660063,0
+OHI.US,D,20190621,000000,28.6244,28.7107,28.2766,28.6398,6202724.8019966,0
+OHI.US,D,20190624,000000,28.5037,28.7825,28.2708,28.3379,2876961.4740598,0
+OHI.US,D,20190625,000000,28.4001,28.6464,27.875,27.8788,2118049.8826918,0
+OHI.US,D,20190626,000000,27.872,27.9613,27.2616,27.3765,2417573.1844323,0
+OHI.US,D,20190627,000000,27.6018,27.7963,27.2156,27.4801,1696632.3188087,0
+OHI.US,D,20190628,000000,27.4954,27.7897,27.4954,27.6602,2687360.3505076,0
+OHI.US,D,20190701,000000,27.8481,27.8568,27.1552,27.6018,1181683.5011614,0
+OHI.US,D,20190702,000000,27.7581,28.3225,27.645,28.1951,1471959.0619144,0
+OHI.US,D,20190703,000000,28.2248,28.5947,28.1865,28.5563,715144.72422852,0
+OHI.US,D,20190705,000000,28.3609,28.4586,27.736,28.4289,1367079.6832515,0
+OHI.US,D,20190708,000000,28.4001,28.6024,28.2938,28.5793,1096854.2850635,0
+OHI.US,D,20190709,000000,28.5411,28.6244,28.3753,28.6024,1083619.6752604,0
+OHI.US,D,20190710,000000,28.7068,28.8516,28.5497,28.6676,1428076.376288,0
+OHI.US,D,20190711,000000,28.6321,28.6464,27.7207,27.8568,5757283.7710601,0
+OHI.US,D,20190712,000000,27.9248,27.9842,27.7111,27.8184,1379940.7523489,0
+OHI.US,D,20190715,000000,27.8481,28.0666,27.5635,27.5701,2140174.3439236,0
+OHI.US,D,20190716,000000,27.4724,27.828,27.2922,27.6832,2732331.3125472,0
+OHI.US,D,20190717,000000,27.8184,28.0158,27.713,27.9028,1819011.7665047,0
+OHI.US,D,20190718,000000,27.9613,28.2248,27.8529,28.1203,1321959.5136116,0
+OHI.US,D,20190719,000000,28.105,28.1423,27.3306,27.3967,1903799.246211,0
+OHI.US,D,20190722,000000,27.5031,27.6602,27.3967,27.4658,1145031.6453942,0
+OHI.US,D,20190723,000000,27.5481,27.8644,27.4504,27.7533,1131200.2051901,0
+OHI.US,D,20190724,000000,27.7743,27.828,27.5481,27.7283,918254.87435913,0
+OHI.US,D,20190725,000000,27.7283,27.7743,27.4427,27.5855,900782.97739037,0
+OHI.US,D,20190726,000000,27.6689,27.8788,27.5549,27.8414,3987909.0951852,0
+OHI.US,D,20190729,000000,27.9842,28.2631,27.8788,27.9535,1570784.5769636,0
+OHI.US,D,20190730,000000,27.9535,28.1759,27.7235,27.9707,941307.97030584,0
+OHI.US,D,20190731,000000,27.9325,28.1385,27.6852,27.8165,1603661.376103,0
+OHI.US,D,20190801,000000,27.8165,27.9421,27.5558,27.8088,1899284.4120405,0
+OHI.US,D,20190802,000000,27.8088,28.1309,27.7551,28.0302,1026259.2653494,0
+OHI.US,D,20190805,000000,27.9325,27.9707,27.113,27.4944,1567039.7792197,0
+OHI.US,D,20190806,000000,27.5022,27.8712,27.4178,27.5865,1762216.884701,0
+OHI.US,D,20190807,000000,27.5941,28.1241,27.4408,27.9142,1853110.3985106,0
+OHI.US,D,20190808,000000,28.0302,29.442,27.9613,29.4333,4280108.703595,0
+OHI.US,D,20190809,000000,29.1947,29.7084,29.1889,29.6403,3829903.4635477,0
+OHI.US,D,20190812,000000,29.6556,29.7179,29.0346,29.3183,2285452.4629171,0
+OHI.US,D,20190813,000000,29.258,29.5551,28.9723,29.5416,2160571.9619493,0
+OHI.US,D,20190814,000000,29.2972,29.5186,29.1429,29.258,2125205.5870461,0
+OHI.US,D,20190815,000000,29.3729,29.5014,29.0892,29.3471,2946249.1013044,0
+OHI.US,D,20190816,000000,29.3471,30.1703,29.3471,30.0534,2747675.6969498,0
+OHI.US,D,20190819,000000,29.901,30.3102,29.809,30.131,3924121.2809549,0
+OHI.US,D,20190820,000000,30.223,30.2604,29.9317,30.0304,3216602.8388968,0
+OHI.US,D,20190821,000000,30.0304,30.3831,29.9087,30.2767,3438188.6462162,0
+OHI.US,D,20190822,000000,30.2528,30.8192,30.1837,30.7895,3328498.1050019,0
+OHI.US,D,20190823,000000,30.7501,31.6587,30.7501,30.9495,4956485.5369979,0
+OHI.US,D,20190826,000000,31.0884,31.2955,30.6198,30.9419,2870856.4833663,0
+OHI.US,D,20190827,000000,31.1201,31.2955,30.6974,30.6974,2383019.625757,0
+OHI.US,D,20190828,000000,30.6974,30.9888,30.5815,30.7895,1571878.0704257,0
+OHI.US,D,20190829,000000,30.9888,31.2035,30.8584,31.1497,1236729.6281535,0
+OHI.US,D,20190830,000000,31.1728,31.3003,30.9744,31.1728,1364386.6425781,0
+OHI.US,D,20190903,000000,31.2188,31.7929,31.1575,31.6012,2167911.306427,0
+OHI.US,D,20190904,000000,31.7929,31.9319,31.6472,31.8398,1421857.6539271,0
+OHI.US,D,20190905,000000,31.7009,31.8466,31.3137,31.7171,1370109.7452877,0
+OHI.US,D,20190906,000000,31.7171,31.9079,31.6702,31.8005,1190166.4227712,0
+OHI.US,D,20190909,000000,31.7545,31.7795,31.399,31.6922,1564424.9942808,0
+OHI.US,D,20190910,000000,30.844,30.9102,30.5201,30.7895,5166372.6337282,0
+OHI.US,D,20190911,000000,30.9102,31.2274,30.6917,31.1575,2208778.5377543,0
+OHI.US,D,20190912,000000,31.5791,31.7469,31.3175,31.5409,2033524.2988434,0
+OHI.US,D,20190913,000000,31.4182,31.8993,30.8508,31.0502,1790381.6452192,0
+OHI.US,D,20190916,000000,31.1575,31.5025,30.9667,31.4334,1815702.0706442,0
+OHI.US,D,20190917,000000,31.5791,31.9155,31.5695,31.7401,1925181.8430805,0
+OHI.US,D,20190918,000000,31.8552,31.8868,31.3041,31.5169,2849207.8169997,0
+OHI.US,D,20190919,000000,31.6798,31.7469,31.4488,31.5543,1283620.4642106,0
+OHI.US,D,20190920,000000,31.5715,31.6922,31.3721,31.3807,3176327.2209217,0
+OHI.US,D,20190923,000000,31.3807,31.8082,31.3491,31.6252,2346506.5434922,0
+OHI.US,D,20190924,000000,31.7009,32.1772,31.6798,31.9922,3325748.7201997,0
+OHI.US,D,20190925,000000,31.9463,32.2989,31.8935,32.0919,2016935.1265588,0
+OHI.US,D,20190926,000000,32.2845,32.3756,32.0622,32.1925,1624640.1733829,0
+OHI.US,D,20190927,000000,32.2299,32.3603,31.7583,31.8935,1724473.6222913,0
+OHI.US,D,20190930,000000,31.9463,32.1542,31.8782,32.0238,1388544.7094946,0
+OHI.US,D,20191001,000000,31.9539,32.1082,31.5351,31.6338,1455911.4193118,0
+OHI.US,D,20191002,000000,31.6338,31.8466,31.4402,31.7258,1458516.8135627,0
+OHI.US,D,20191003,000000,31.8168,32.3459,31.7258,32.1849,1427871.8679687,0
+OHI.US,D,20191004,000000,32.2079,32.5145,32.2079,32.4983,1203528.3285688,0
+OHI.US,D,20191007,000000,32.2538,32.6305,32.2538,32.459,1584463.679338,0
+OHI.US,D,20191008,000000,32.4762,32.7359,32.1379,32.6736,2265153.9688216,0
+OHI.US,D,20191009,000000,32.8059,32.9056,32.3603,32.3756,1433149.4346972,0
+OHI.US,D,20191010,000000,32.3373,32.5807,32.1082,32.3756,1305525.809386,0
+OHI.US,D,20191011,000000,32.4829,32.8854,32.2989,32.5069,1771349.8506112,0
+OHI.US,D,20191014,000000,32.5663,33.012,32.4686,32.965,1232622.7672118,0
+OHI.US,D,20191015,000000,33.035,33.4336,32.965,33.264,2017299.2765762,0
+OHI.US,D,20191016,000000,33.2736,33.3273,32.8979,33.172,1516299.8044396,0
+OHI.US,D,20191017,000000,33.2564,33.91,33.1049,33.8707,2247891.797221,0
+OHI.US,D,20191018,000000,33.9013,34.4898,33.8841,34.4524,1414429.6196171,0
+OHI.US,D,20191021,000000,34.024,34.254,33.5631,34.024,2962212.2277138,0
+OHI.US,D,20191022,000000,34.024,34.254,33.8707,34.0316,1952776.9018522,0
+OHI.US,D,20191023,000000,34.07,34.2454,33.7691,34.024,2389675.5368208,0
+OHI.US,D,20191024,000000,34.1007,34.1707,33.8458,34.0173,1787593.6542547,0
+OHI.US,D,20191025,000000,33.9464,34.0384,33.5497,33.656,2274987.0627024,0
+OHI.US,D,20191028,000000,33.5237,33.7317,33.3569,33.4787,2185349.8142824,0
+OHI.US,D,20191029,000000,33.495,34.1074,33.4864,33.84,2199384.719396,0
+OHI.US,D,20191030,000000,33.84,34.1419,33.7691,34.0969,2239058.2899211,0
+OHI.US,D,20191031,000000,34.1582,34.4927,34.0346,34.2694,2151076.9328412,0
+OHI.US,D,20191101,000000,34.3163,34.415,33.6991,34.1975,2360411.0223817,0
+OHI.US,D,20191104,000000,34.0969,34.1505,33.5267,33.7767,2045668.5454137,0
+OHI.US,D,20191105,000000,33.5592,33.6828,32.4781,32.9832,4140001.7235311,0
+OHI.US,D,20191106,000000,33.4586,33.4586,32.6871,33.0464,3499282.3763633,0
+OHI.US,D,20191107,000000,32.8442,32.9832,31.8514,32.0823,2716689.5563538,0
+OHI.US,D,20191108,000000,31.9874,32.4274,31.9089,31.9567,3286410.0842178,0
+OHI.US,D,20191111,000000,32.1351,32.1973,31.7737,31.9567,2206475.7323431,0
+OHI.US,D,20191112,000000,32.1044,32.5107,31.9012,32.0277,3002918.7739331,0
+OHI.US,D,20191113,000000,32.0277,32.3229,32.0229,32.1283,2000622.4578691,0
+OHI.US,D,20191114,000000,32.2299,32.5136,32.1667,32.4858,1572197.3538221,0
+OHI.US,D,20191115,000000,32.4618,32.5998,31.9395,32.042,2096112.1918129,0
+OHI.US,D,20191118,000000,32.042,32.6018,32.0277,32.3603,1598822.0414871,0
+OHI.US,D,20191119,000000,32.4858,32.6574,32.3459,32.5107,1410919.5890765,0
+OHI.US,D,20191120,000000,32.5011,32.6871,32.1207,32.3842,2662695.186432,0
+OHI.US,D,20191121,000000,32.253,32.4542,31.9012,31.9012,1654168.6704994,0
+OHI.US,D,20191122,000000,31.9395,32.0823,31.6261,31.8005,1624834.2476043,0
+OHI.US,D,20191125,000000,31.9337,32.5357,31.9089,32.3995,3221062.3723483,0
+OHI.US,D,20191126,000000,32.4858,32.7503,32.3765,32.7341,14545293.187013,0
+OHI.US,D,20191127,000000,32.6401,33.0464,32.5491,33.0464,2427751.6469543,0
+OHI.US,D,20191129,000000,32.9918,33.1854,32.6794,32.7053,1179615.4629534,0
+OHI.US,D,20191202,000000,32.6401,32.6957,32.2126,32.3535,2390875.4580817,0
+OHI.US,D,20191203,000000,32.3928,32.6401,32.2299,32.619,1889912.5052878,0
+OHI.US,D,20191204,000000,32.4618,32.9794,32.4149,32.619,1735730.9705383,0
+OHI.US,D,20191205,000000,32.6018,32.9363,32.5711,32.9065,2554991.2974619,0
+OHI.US,D,20191206,000000,33.0464,33.3647,32.9611,33.0542,2463923.534217,0
+OHI.US,D,20191209,000000,33.0608,33.4806,33.0005,33.241,1972823.9341879,0
+OHI.US,D,20191210,000000,33.2794,33.4586,33.0378,33.3723,1765511.9728245,0
+OHI.US,D,20191211,000000,33.2726,33.3723,32.6794,32.7733,1765362.7652241,0
+OHI.US,D,20191212,000000,32.7733,32.9669,32.0344,32.2299,1692759.1816603,0
+OHI.US,D,20191213,000000,32.2299,32.5395,31.7785,31.9271,2294668.9016107,0
+OHI.US,D,20191216,000000,31.9731,32.0957,31.6386,32.019,2954873.9266459,0
+OHI.US,D,20191217,000000,32.1629,32.253,31.5591,31.6452,2219867.8970248,0
+OHI.US,D,20191218,000000,31.63,31.8945,31.5839,31.6769,2558747.5727135,0
+OHI.US,D,20191219,000000,31.6999,32.2126,31.6856,32.182,2906519.1866505,0
+OHI.US,D,20191220,000000,32.4781,33.1241,32.4388,33.0925,6297809.6929411,0
+OHI.US,D,20191223,000000,33.0925,33.1701,32.3143,32.3842,1469035.4276769,0
+OHI.US,D,20191224,000000,32.3928,32.458,32.1589,32.1973,565234.90916781,0
+OHI.US,D,20191226,000000,32.2442,32.3689,32.1743,32.3373,984017.86332596,0
+OHI.US,D,20191227,000000,32.4714,32.5395,32.2836,32.4858,1036738.2298915,0
+OHI.US,D,20191230,000000,32.4388,32.5174,32.2126,32.4858,1345373.6293464,0
+OHI.US,D,20191231,000000,32.4312,33.0005,32.3689,32.9535,1713754.6734971,0
+OHI.US,D,20200102,000000,33.1308,33.1787,32.0612,32.4244,1735222.8299695,0
+OHI.US,D,20200103,000000,32.2912,32.8528,32.2213,32.7503,1220976.2271123,0
+OHI.US,D,20200106,000000,32.6794,33.011,32.5625,32.7733,2471260.7918751,0
+OHI.US,D,20200107,000000,32.7263,32.7733,32.206,32.4388,1502716.695766,0
+OHI.US,D,20200108,000000,32.4388,32.6018,32.2759,32.4781,2771049.1197027,0
+OHI.US,D,20200109,000000,32.5241,32.6324,32.3143,32.5318,3267887.4735884,0
+OHI.US,D,20200110,000000,32.5318,33.0072,32.4916,32.9611,1791916.5010234,0
+OHI.US,D,20200113,000000,32.9832,33.6532,32.9611,33.5908,2041840.2748865,0
+OHI.US,D,20200114,000000,33.5908,33.5985,33.0771,33.3417,2689064.2386981,0
+OHI.US,D,20200115,000000,33.403,33.9243,33.3809,33.6454,1831116.3635029,0
+OHI.US,D,20200116,000000,33.7385,34.0384,33.4586,33.8246,2918403.6241826,0
+OHI.US,D,20200117,000000,33.8458,34.026,33.6167,33.6608,1783528.5297047,0
+OHI.US,D,20200121,000000,33.6532,34.2981,33.6148,34.2522,1698107.7002547,0
+OHI.US,D,20200122,000000,34.1678,34.3067,33.6215,33.6532,3159440.6768464,0
+OHI.US,D,20200123,000000,33.4806,33.9023,33.403,33.6368,2623982.5963255,0
+OHI.US,D,20200124,000000,33.6532,33.8937,33.5055,33.6828,1435565.9717757,0
+OHI.US,D,20200127,000000,33.5141,33.84,33.5141,33.6608,2865915.9380006,0
+OHI.US,D,20200128,000000,33.6991,33.9417,33.6167,33.7691,2307679.1783085,0
+OHI.US,D,20200129,000000,33.9243,33.9243,33.5947,33.6915,2302214.8412273,0
+OHI.US,D,20200130,000000,33.6598,33.7519,33.1701,33.1941,2338920.9543036,0
+OHI.US,D,20200131,000000,33.1941,33.3139,32.8816,33.1538,3621261.1546993,0
+OHI.US,D,20200203,000000,33.1625,33.4145,33.1337,33.2256,2963773.1687628,0
+OHI.US,D,20200204,000000,33.3761,33.7393,33.2746,33.6368,1962683.0344184,0
+OHI.US,D,20200205,000000,33.5333,33.6828,33.4462,33.5889,1358721.9708167,0
+OHI.US,D,20200206,000000,33.6761,33.9589,33.5649,33.6282,1507551.8567426,0
+OHI.US,D,20200207,000000,33.7087,33.842,33.5333,33.6368,1421391.24975,0
+OHI.US,D,20200210,000000,33.8755,34.1179,33.7547,34.1103,1423168.176626,0
+OHI.US,D,20200211,000000,34.1103,34.3786,33.7873,34.0164,1697649.6433559,0
+OHI.US,D,20200212,000000,34.1265,34.2608,33.7624,34.1889,2126434.7237812,0
+OHI.US,D,20200213,000000,34.1409,34.6038,34.1352,34.5454,1127106.9085757,0
+OHI.US,D,20200214,000000,34.7341,35.0428,34.625,35.0274,1429925.2984395,0
+OHI.US,D,20200218,000000,35.0677,35.2326,34.8837,35.177,1378647.9676165,0
+OHI.US,D,20200219,000000,35.177,35.177,34.4812,34.6863,1272053.2232553,0
+OHI.US,D,20200220,000000,34.6556,35.2488,34.5454,35.2096,1176634.4411774,0
+OHI.US,D,20200221,000000,35.2096,35.4472,35.1463,35.2881,1481320.5345691,0
+OHI.US,D,20200224,000000,34.8837,35.7386,34.8224,35.5249,2466563.3609911,0
+OHI.US,D,20200225,000000,35.5411,35.6438,34.6728,34.7515,4697274.3725754,0
+OHI.US,D,20200226,000000,34.8051,35.2968,34.5224,34.7255,2253394.7404646,0
+OHI.US,D,20200227,000000,34.3786,34.4745,32.9727,32.988,3118448.236344,0
+OHI.US,D,20200228,000000,32.1667,32.1897,30.1032,31.2974,6613486.021673,0
+OHI.US,D,20200302,000000,31.6376,31.835,30.4818,31.1307,5290802.3816658,0
+OHI.US,D,20200303,000000,31.2264,32.3287,31.006,31.5667,3862736.4394758,0
+OHI.US,D,20200304,000000,32.2692,33.1625,32.1111,32.8854,3553201.6207801,0
+OHI.US,D,20200305,000000,32.5922,32.6258,31.9529,32.5692,2518855.9295419,0
+OHI.US,D,20200306,000000,31.8188,31.8897,30.27,31.052,2487647.54266,0
+OHI.US,D,20200309,000000,28.4528,29.3116,26.3415,27.8338,4799047.5202872,0
+OHI.US,D,20200310,000000,28.6263,28.8075,26.491,27.7015,3802857.2383266,0
+OHI.US,D,20200311,000000,27.0938,27.3143,24.2235,24.8484,7068054.8014709,0
+OHI.US,D,20200312,000000,22.3268,22.3268,18.7702,19.6471,7098953.2956444,0
+OHI.US,D,20200313,000000,21.7891,21.7891,17.3882,20.9371,8608690.0524918,0
+OHI.US,D,20200316,000000,18.5727,18.7788,15.0181,15.0181,6480274.9369252,0
+OHI.US,D,20200317,000000,15.6966,15.7896,13.499,14.1536,6446710.5307328,0
+OHI.US,D,20200318,000000,13.1108,13.8153,10.5338,11.7538,5895812.0721085,0
+OHI.US,D,20200319,000000,11.957,18.6753,11.4595,17.6009,7389025.3914881,0
+OHI.US,D,20200320,000000,17.9402,19.1583,17.1496,17.7256,8536455.8359943,0
+OHI.US,D,20200323,000000,17.4505,18.4779,15.8385,17.576,5796706.9232351,0
+OHI.US,D,20200324,000000,19.1497,20.6984,18.7865,19.949,3902829.4607372,0
+OHI.US,D,20200325,000000,21.4183,22.2875,19.5676,20.6362,5075355.9975631,0
+OHI.US,D,20200326,000000,20.7685,22.5242,20.0822,22.1284,4344166.7609615,0
+OHI.US,D,20200327,000000,20.872,22.7312,20.3439,22.1687,3139038.8851813,0
+OHI.US,D,20200330,000000,21.5275,21.7652,20.0956,21.0157,4641131.6218917,0
+OHI.US,D,20200331,000000,20.7292,21.1346,19.8063,20.9764,6625815.9951863,0
+OHI.US,D,20200401,000000,19.7583,19.9634,18.7405,19.3961,4378280.0007045,0
+OHI.US,D,20200402,000000,19.0635,20.0986,18.2968,19.1038,4467322.5055428,0
+OHI.US,D,20200403,000000,18.9915,19.5455,18.2881,19.0462,3737243.45696,0
+OHI.US,D,20200406,000000,20.5893,21.2592,19.766,21.0061,3385429.6734883,0
+OHI.US,D,20200407,000000,22.4677,23.5152,22.1619,22.6431,5284780.8637556,0
+OHI.US,D,20200408,000000,23.3149,25.5911,22.7044,25.3851,4645025.6272358,0
+OHI.US,D,20200409,000000,26.0808,28.127,26.0109,27.3373,5613298.4367989,0
+OHI.US,D,20200413,000000,27.3929,27.4005,25.8432,26.6894,2955433.1942945,0
+OHI.US,D,20200414,000000,27.3843,28.4184,26.9655,27.5749,3106102.6116839,0
+OHI.US,D,20200415,000000,25.916,27.0968,25.1885,25.2422,3240556.3974941,0
+OHI.US,D,20200416,000000,25.5125,25.732,24.6748,24.7448,3503556.1828718,0
+OHI.US,D,20200417,000000,25.9294,26.4527,25.4157,25.6237,2619128.6539727,0
+OHI.US,D,20200420,000000,25.1397,25.2355,23.75,23.7969,3053523.1054403,0
+OHI.US,D,20200421,000000,22.8817,23.7883,22.2079,22.7312,3707759.8264646,0
+OHI.US,D,20200422,000000,23.4568,23.5497,22.3661,22.4131,2274391.2757111,0
+OHI.US,D,20200423,000000,22.5242,23.1481,22.1284,22.2405,2776150.3501763,0
+OHI.US,D,20200424,000000,21.3387,21.7738,20.9276,21.1969,4017884.1716928,0
+OHI.US,D,20200427,000000,21.2764,22.3421,21.1134,21.7891,2617135.7412697,0
+OHI.US,D,20200428,000000,23.5899,24.0107,21.9951,22.0892,4130938.6660769,0
+OHI.US,D,20200429,000000,22.9901,24.4544,22.6968,23.9925,2818107.9447364,0
+OHI.US,D,20200430,000000,23.288,23.7989,22.9316,23.6043,2946762.4589221,0
+OHI.US,D,20200501,000000,22.7696,23.037,21.7172,21.9281,2166142.7268294,0
+OHI.US,D,20200504,000000,21.4748,22.2118,20.9726,22.0422,3111054.6345572,0
+OHI.US,D,20200505,000000,23.6532,24.074,21.5975,21.9358,3754306.3372903,0
+OHI.US,D,20200506,000000,22.0249,22.3412,21.2956,21.3454,2193015.7460249,0
+OHI.US,D,20200507,000000,21.7652,22.297,21.2065,21.3933,3166119.5429256,0
+OHI.US,D,20200508,000000,22.1217,22.5799,21.654,22.3335,5675344.8000863,0
+OHI.US,D,20200511,000000,21.9837,22.3239,21.264,21.2879,4145491.1024473,0
+OHI.US,D,20200512,000000,21.4662,21.6329,20.0094,20.1129,3292297.0022648,0
+OHI.US,D,20200513,000000,20.041,20.8681,19.7803,20.2519,3718882.5748484,0
+OHI.US,D,20200514,000000,19.7094,21.2275,19.3452,21.1422,3299235.6773823,0
+OHI.US,D,20200515,000000,22.0575,22.1466,21.0445,21.3042,5559541.9643099,0
+OHI.US,D,20200518,000000,22.3901,24.1458,22.3488,23.8631,3822065.3691894,0
+OHI.US,D,20200519,000000,23.7903,24.8876,23.4011,24.6155,4768383.7933169,0
+OHI.US,D,20200520,000000,24.9797,25.2882,23.4664,23.6043,3979123.5847358,0
+OHI.US,D,20200521,000000,23.4011,24.4698,23.3293,24.074,1933307.9185414,0
+OHI.US,D,20200522,000000,24.2359,24.3002,23.4577,23.9436,1456682.4991482,0
+OHI.US,D,20200526,000000,25.7253,25.9036,24.4065,24.7861,2756142.9674128,0
+OHI.US,D,20200527,000000,25.0055,25.7253,24.096,24.8666,3238147.1642841,0
+OHI.US,D,20200528,000000,25.1014,25.3755,24.5839,25.111,2588926.1141304,0
+OHI.US,D,20200529,000000,24.7458,25.4752,24.3893,25.2154,4551065.5320472,0
+OHI.US,D,20200601,000000,25.2154,26.0329,25.1991,25.5384,2150888.0756689,0
+OHI.US,D,20200602,000000,25.962,25.962,25.4099,25.5795,1474922.345724,0
+OHI.US,D,20200603,000000,25.8546,27.0373,25.8546,26.7201,1790867.8741824,0
+OHI.US,D,20200604,000000,26.7201,27.0038,26.124,26.9233,1878295.1806625,0
+OHI.US,D,20200605,000000,28.2592,28.657,27.5789,27.7581,3037447.2907733,0
+OHI.US,D,20200608,000000,28.1625,28.5841,27.6776,27.9507,2153583.2031619,0
+OHI.US,D,20200609,000000,27.1667,27.7829,26.7689,27.483,2153915.0074757,0
+OHI.US,D,20200610,000000,27.3536,27.3699,25.9237,26.4211,1721266.1805903,0
+OHI.US,D,20200611,000000,24.5752,25.4426,23.6599,23.9436,3287139.4276626,0
+OHI.US,D,20200612,000000,25.1991,25.3937,23.8468,24.5282,2768166.1784472,0
+OHI.US,D,20200615,000000,23.7903,26.0655,23.5459,25.7741,4599241.8489681,0
+OHI.US,D,20200616,000000,27.1504,27.1983,25.9927,26.5265,3447853.7511205,0
+OHI.US,D,20200617,000000,26.6319,26.6396,25.9879,26.1709,2269113.7089826,0
+OHI.US,D,20200618,000000,25.6696,26.7767,25.5883,26.1556,2627401.8502142,0
+OHI.US,D,20200619,000000,26.3405,26.3981,23.7817,23.935,14861666.513486,0
+OHI.US,D,20200622,000000,24.1957,24.6231,23.8382,24.4305,2789368.2654227,0
+OHI.US,D,20200623,000000,24.7697,24.8579,23.5066,23.6772,5457109.3816094,0
+OHI.US,D,20200624,000000,23.2814,23.5248,22.1792,22.9967,3569848.1806033,0
+OHI.US,D,20200625,000000,22.6968,23.3293,22.5837,23.288,2585758.3220016,0
+OHI.US,D,20200626,000000,23.1759,23.7989,22.9967,23.337,4662162.5896613,0
+OHI.US,D,20200629,000000,23.6772,24.3481,23.288,24.2599,4572985.4849597,0
+OHI.US,D,20200630,000000,24.2436,24.6816,23.7663,24.074,3442700.3501572,0
+OHI.US,D,20200701,000000,24.1785,24.7697,23.9513,24.4784,2688797.1257913,0
+OHI.US,D,20200702,000000,24.9797,25.0467,23.7587,23.9685,1819767.1951942,0
+OHI.US,D,20200706,000000,24.6317,24.7697,24.049,24.2828,3503508.1860213,0
+OHI.US,D,20200707,000000,23.9762,24.1957,23.5641,23.6772,2287266.9525456,0
+OHI.US,D,20200708,000000,23.6772,24.1152,23.4894,24.0337,2138253.4264963,0
+OHI.US,D,20200709,000000,23.9206,24.6011,23.7002,24.534,3127670.9354964,0
+OHI.US,D,20200710,000000,24.4621,24.9797,24.3097,24.7535,2163043.7997469,0
+OHI.US,D,20200713,000000,24.7295,24.8762,24.2772,24.4065,4213128.0554007,0
+OHI.US,D,20200714,000000,24.3893,24.487,23.5785,23.6848,3158925.232409,0
+OHI.US,D,20200715,000000,24.2685,24.5752,24.049,24.3969,2396206.2387096,0
+OHI.US,D,20200716,000000,24.1305,24.3164,23.6848,24.1698,1856445.1362061,0
+OHI.US,D,20200717,000000,24.3404,25.0889,24.2043,25.0055,2224607.0643004,0
+OHI.US,D,20200720,000000,24.9384,25.0113,23.911,24.1372,1431120.0026516,0
+OHI.US,D,20200721,000000,24.1957,24.7697,24.1698,24.4372,1919237.5374949,0
+OHI.US,D,20200722,000000,24.2503,25.6515,24.1823,25.6045,1792443.4229684,0
+OHI.US,D,20200723,000000,25.3438,26.1067,25.2307,25.6918,2074975.8396542,0
+OHI.US,D,20200724,000000,25.6428,25.8632,25.1665,25.2642,1242830.4452079,0
+OHI.US,D,20200727,000000,25.1829,25.7579,25.0055,25.5883,2165625.1955725,0
+OHI.US,D,20200728,000000,25.5883,26.2926,25.3937,26.1633,1436363.1368568,0
+OHI.US,D,20200729,000000,26.3809,26.907,26.2764,26.8754,1829836.099688,0
+OHI.US,D,20200730,000000,26.3971,26.9827,26.2552,26.7593,1892132.8813254,0
+OHI.US,D,20200731,000000,26.6262,26.8169,26.1479,26.7593,2062075.1209847,0
+OHI.US,D,20200803,000000,26.2878,26.4786,25.5527,25.9246,1523151.8765444,0
+OHI.US,D,20200804,000000,25.8326,26.5044,25.8326,26.3214,1359049.6014914,0
+OHI.US,D,20200805,000000,26.5457,26.6846,26.008,26.4786,1315626.0161735,0
+OHI.US,D,20200806,000000,26.6606,27.7255,26.4632,27.1063,1717510.9487486,0
+OHI.US,D,20200807,000000,27.0325,27.6114,26.859,27.4782,1518358.4519594,0
+OHI.US,D,20200810,000000,27.5693,27.7763,27.2223,27.5769,983902.04483903,0
+OHI.US,D,20200811,000000,27.8922,28.0245,26.8706,26.9511,1958260.0203097,0
+OHI.US,D,20200812,000000,27.2146,27.3143,26.7143,27.0067,1162025.6606782,0
+OHI.US,D,20200813,000000,26.859,27.4456,26.2926,26.3214,1220518.1702137,0
+OHI.US,D,20200814,000000,26.3693,26.4642,25.7186,25.7597,2990116.135784,0
+OHI.US,D,20200817,000000,25.9246,26.3291,25.6103,26.2878,2750752.7124267,0
+OHI.US,D,20200818,000000,26.4297,26.4297,25.339,25.5125,1963860.000664,0
+OHI.US,D,20200819,000000,25.4531,25.5939,24.5781,24.6452,2180365.4457055,0
+OHI.US,D,20200820,000000,24.5042,25.5691,24.3951,25.2461,1525031.0575799,0
+OHI.US,D,20200821,000000,25.3717,25.4368,24.8992,25.1972,1322796.3282648,0
+OHI.US,D,20200824,000000,25.1895,25.5211,24.7094,25.4454,1385394.6553322,0
+OHI.US,D,20200825,000000,25.4129,25.7597,25.0976,25.7435,1068589.3572052,0
+OHI.US,D,20200826,000000,25.6428,25.661,24.8848,25.0754,996104.72235767,0
+OHI.US,D,20200827,000000,25.1244,25.891,25.1244,25.8594,1220972.0534732,0
+OHI.US,D,20200828,000000,25.9495,26.0578,25.4713,26.0492,764534.52673767,0
+OHI.US,D,20200831,000000,25.9745,25.9821,25.3218,25.5939,1337866.2958922,0
+OHI.US,D,20200901,000000,25.2882,25.7339,24.9174,25.6927,815079.38388668,0
+OHI.US,D,20200902,000000,25.6927,26.4125,25.4713,26.3885,1351498.444826,0
+OHI.US,D,20200903,000000,26.5044,27.0488,26.1479,26.4383,1286977.1135118,0
+OHI.US,D,20200904,000000,26.5044,26.7757,25.891,26.2812,1023601.700609,0
+OHI.US,D,20200908,000000,26.1575,26.8169,25.9323,26.6108,3069758.5618053,0
+OHI.US,D,20200909,000000,26.653,27.1063,26.444,27.0738,2255415.8252318,0
+OHI.US,D,20200910,000000,26.9166,27.0652,26.6606,26.8015,1426732.4644758,0
+OHI.US,D,20200911,000000,26.7345,26.8054,26.5783,26.6606,1529283.9958926,0
+OHI.US,D,20200914,000000,26.859,27.5127,26.8015,27.3795,1560800.1886629,0
+OHI.US,D,20200915,000000,27.4293,27.7935,27.1859,27.2146,1346104.0162008,0
+OHI.US,D,20200916,000000,27.2884,27.5769,26.9242,27.0239,1352193.3557476,0
+OHI.US,D,20200917,000000,26.6942,27.0738,26.3377,26.9012,1540574.7332528,0
+OHI.US,D,20200918,000000,26.8668,26.8668,25.8422,25.8508,3849903.5424427,0
+OHI.US,D,20200921,000000,25.4943,25.8594,24.8436,25.1483,2487107.0563877,0
+OHI.US,D,20200922,000000,25.2145,25.7435,25.2058,25.272,1722817.7309513,0
+OHI.US,D,20200923,000000,25.2806,25.4051,24.3298,24.4123,2467373.0469897,0
+OHI.US,D,20200924,000000,24.4123,25.2413,24.281,24.7927,1610741.9549521,0
+OHI.US,D,20200925,000000,24.1813,24.8091,23.9743,24.7276,2784123.0443978,0
+OHI.US,D,20200928,000000,25.2882,25.5278,24.9174,24.9671,1450385.5210529,0
+OHI.US,D,20200929,000000,24.8762,24.9327,24.0567,24.5618,1600547.8412833,0
+OHI.US,D,20200930,000000,24.694,25.2882,24.3998,24.7429,1656914.9250723,0
+OHI.US,D,20201001,000000,24.7688,25.7022,24.7688,25.6927,1322145.2405546,0
+OHI.US,D,20201002,000000,25.2145,26.2782,25.0151,26.1709,2014599.975444,0
+OHI.US,D,20201005,000000,26.2812,26.4824,25.6428,26.1479,1235641.3517404,0
+OHI.US,D,20201006,000000,26.2399,26.676,25.8594,26.1479,1376319.0769606,0
+OHI.US,D,20201007,000000,26.2812,26.3559,25.7923,25.801,773338.81856343,0
+OHI.US,D,20201008,000000,25.9667,26.3693,25.8259,26.1805,1394514.0569152,0
+OHI.US,D,20201009,000000,26.3147,26.3885,25.5451,25.661,1414399.3607331,0
+OHI.US,D,20201012,000000,25.7186,26.0981,25.5863,25.9179,1015844.9922145,0
+OHI.US,D,20201013,000000,25.7684,25.891,25.1071,25.5614,1140367.6036235,0
+OHI.US,D,20201014,000000,25.4617,25.6927,25.0477,25.3783,1295587.3311162,0
+OHI.US,D,20201015,000000,25.2307,25.868,25.1483,25.5614,897345.98553519,0
+OHI.US,D,20201016,000000,25.3218,25.6879,25.0075,25.2394,1260500.5900372,0
+OHI.US,D,20201019,000000,25.4291,25.4943,24.2551,24.3059,2349217.3221321,0
+OHI.US,D,20201020,000000,24.5455,24.949,24.5148,24.8436,1245108.2087841,0
+OHI.US,D,20201021,000000,24.718,24.8263,24.3136,24.8013,1057708.6798932,0
+OHI.US,D,20201022,000000,24.6778,25.0889,24.5455,25.0563,1450070.4112957,0
+OHI.US,D,20201023,000000,25.2882,25.7022,25.1646,25.5614,1147929.1943869,0
+OHI.US,D,20201026,000000,25.3457,25.4081,24.9893,25.2968,988320.88530859,0
+OHI.US,D,20201027,000000,25.2231,25.3965,24.6452,24.6854,1175600.4220734,0
+OHI.US,D,20201028,000000,24.3298,24.6892,23.7519,24.0654,2380592.6545806,0
+OHI.US,D,20201029,000000,24.0165,24.6269,23.495,24.5531,2021175.5439539,0
+OHI.US,D,20201030,000000,24.4516,24.926,23.7404,24.3586,2188493.607986,0
+OHI.US,D,20201102,000000,24.4852,25.1627,24.1468,25.1445,1491009.6378986,0
+OHI.US,D,20201103,000000,25.3649,25.685,24.8484,25.5595,1812866.0828292,0
+OHI.US,D,20201104,000000,25.339,25.5,25.0132,25.1627,858514.44671232,0
+OHI.US,D,20201105,000000,25.339,25.6189,24.8656,25.1445,1008797.8024786,0
+OHI.US,D,20201106,000000,25.1205,25.3745,24.5033,24.6969,1076118.602265,0
+OHI.US,D,20201109,000000,26.5821,29.7199,26.5313,29.1525,5753689.2243263,0
+OHI.US,D,20201110,000000,28.7471,29.8626,28.4845,29.4985,3085434.7505219,0
+OHI.US,D,20201111,000000,29.4918,29.4918,28.7625,29.1687,1641268.9952397,0
+OHI.US,D,20201112,000000,28.9158,29.279,28.1797,28.4758,2339934.1052117,0
+OHI.US,D,20201113,000000,28.6196,29.8876,28.5689,29.8626,2033854.0163377,0
+OHI.US,D,20201116,000000,30.8594,31.2572,29.2532,29.5828,2408904.5358795,0
+OHI.US,D,20201117,000000,29.187,29.9557,28.6992,29.7103,2419716.3481453,0
+OHI.US,D,20201118,000000,29.7016,29.8454,28.5171,28.5267,1514414.3629453,0
+OHI.US,D,20201119,000000,28.5027,29.2886,27.9171,29.1783,1389587.0758769,0
+OHI.US,D,20201120,000000,29.7016,29.7016,28.84,29.094,1978579.3826011,0
+OHI.US,D,20201123,000000,29.1266,29.7956,28.9273,29.3815,2108660.2379727,0
+OHI.US,D,20201124,000000,29.8368,31.283,29.6768,31.1057,4410039.3079565,0
+OHI.US,D,20201125,000000,31.1143,31.3089,30.3102,30.6734,2093814.6034507,0
+OHI.US,D,20201127,000000,30.5978,30.616,29.9307,30.3102,724372.64042987,0
+OHI.US,D,20201130,000000,30.6073,30.7348,29.5915,29.7783,4227960.1255955,0
+OHI.US,D,20201201,000000,30.5211,31.054,30.3707,30.7348,2070437.0070586,0
+OHI.US,D,20201202,000000,30.5901,31.1987,30.3447,31.1393,3083190.376059,0
+OHI.US,D,20201203,000000,31.6041,32.1207,31.0118,31.9511,2343737.333904,0
+OHI.US,D,20201204,000000,32.1293,32.3315,31.6721,31.9271,2358702.9605521,0
+OHI.US,D,20201207,000000,31.5791,32.1447,31.5715,32.0516,3399139.0347468,0
+OHI.US,D,20201208,000000,31.6961,32.3315,31.6894,32.0862,2651054.9067914,0
+OHI.US,D,20201209,000000,32.0516,32.1964,31.5379,32.019,1830236.7690481,0
+OHI.US,D,20201210,000000,31.8993,32.1293,31.5197,31.5523,3508755.4938658,0
+OHI.US,D,20201211,000000,31.5523,32.0612,31.4526,31.7823,1444233.5769187,0
+OHI.US,D,20201214,000000,32.0018,32.1801,31.4526,31.6961,2409640.139783,0
+OHI.US,D,20201215,000000,31.9759,32.8059,31.654,32.7714,1863434.9384034,0
+OHI.US,D,20201216,000000,32.9736,32.9736,32.0612,32.1868,1824508.4492895,0
+OHI.US,D,20201217,000000,32.2472,32.3152,31.6894,32.0277,1536103.7222937,0
+OHI.US,D,20201218,000000,31.8906,32.1743,31.2111,31.5197,3948869.9178137,0
+OHI.US,D,20201221,000000,31.0386,31.5379,30.7587,31.3673,1365277.7145406,0
+OHI.US,D,20201222,000000,31.4105,31.5523,31.03,31.3855,1486202.6489864,0
+OHI.US,D,20201223,000000,31.6721,31.8945,30.9361,30.9878,1280572.6642078,0
+OHI.US,D,20201224,000000,31.0386,31.4948,30.9437,31.469,388435.38035485,0
+OHI.US,D,20201228,000000,31.283,31.654,31.0961,31.5619,1136901.3962942,0
+OHI.US,D,20201229,000000,31.5955,31.857,30.9533,31.0722,759862.13768864,0
+OHI.US,D,20201230,000000,31.2494,31.6961,30.9619,31.1307,992018.7296118,0
+OHI.US,D,20201231,000000,30.9361,31.0818,30.5651,30.707,2509635.317209,0
+OHI.US,D,20210104,000000,30.9705,31.0118,29.6173,29.6173,2591723.4957831,0
+OHI.US,D,20210105,000000,29.7275,30.5469,29.7199,30.3016,1797953.6700805,0
+OHI.US,D,20210106,000000,30.3783,31.2744,30.3783,30.7933,3021685.5424538,0
+OHI.US,D,20210107,000000,30.8354,30.8354,29.646,30.015,2935368.4239923,0
+OHI.US,D,20210108,000000,30.04,30.3619,29.7439,29.9729,2349419.7436318,0
+OHI.US,D,20210111,000000,29.8033,30.1071,29.2282,29.7361,2489057.1892892,0
+OHI.US,D,20210112,000000,29.8713,30.0735,29.5828,30.0237,1513226.9626019,0
+OHI.US,D,20210113,000000,30.0572,30.6582,29.9978,30.1167,3325514.9964063,0
+OHI.US,D,20210114,000000,30.4885,30.7587,29.5157,29.9633,3722313.3062448,0
+OHI.US,D,20210115,000000,29.7439,30.4885,29.6682,30.3102,1993549.1828884,0
+OHI.US,D,20210119,000000,30.4377,30.4799,29.7103,30.1415,1725910.397575,0
+OHI.US,D,20210120,000000,30.0994,30.7674,30.015,30.7425,1910158.8288938,0
+OHI.US,D,20210121,000000,30.5729,30.7348,30.2432,30.4128,1581387.7072709,0
+OHI.US,D,20210122,000000,30.1837,30.4885,29.9978,30.4128,1074719.3897338,0
+OHI.US,D,20210125,000000,30.4377,30.7933,30.2,30.4971,1187722.7570381,0
+OHI.US,D,20210126,000000,30.6073,30.7837,30.455,30.5651,1042085.705076,0
+OHI.US,D,20210127,000000,30.3525,30.5469,30.0572,30.5469,2765399.0556785,0
+OHI.US,D,20210128,000000,30.5393,31.3635,30.3361,31.1307,2216789.8381381,0
+OHI.US,D,20210129,000000,30.9878,31.3587,30.4128,30.6227,2078951.2309622,0
+OHI.US,D,20210201,000000,30.7252,31.3923,30.5555,31.3923,2126831.2195021,0
+OHI.US,D,20210202,000000,31.5293,31.6894,31.2408,31.469,1380245.4280082,0
+OHI.US,D,20210203,000000,31.4526,31.4872,30.9246,31.3425,1704181.3886545,0
+OHI.US,D,20210204,000000,31.4948,31.9855,31.283,31.4354,1935166.2313811,0
+OHI.US,D,20210205,000000,31.8484,32.4072,31.4095,31.7287,2153706.3255174,0
+OHI.US,D,20210208,000000,31.7201,31.8226,31.1593,31.2897,1687979.3214027,0
+OHI.US,D,20210209,000000,31.4958,31.6338,31.3405,31.5465,2110472.6407815,0
+OHI.US,D,20210210,000000,31.5983,32.3305,31.5916,31.9702,1324717.2456921,0
+OHI.US,D,20210211,000000,32.3229,32.8816,32.1925,32.6152,1772428.7363363,0
+OHI.US,D,20210212,000000,32.3737,32.7091,32.0976,32.2442,1157369.9661858,0
+OHI.US,D,20210216,000000,32.253,32.4168,31.444,31.7018,2087423.7184741,0
+OHI.US,D,20210217,000000,31.6865,32.1542,31.5983,31.7881,2068718.5111311,0
+OHI.US,D,20210218,000000,31.6865,31.9779,31.5121,31.6674,1321361.6398007,0
+OHI.US,D,20210219,000000,31.7709,32.2356,31.5465,32.1159,1329672.3987949,0
+OHI.US,D,20210222,000000,32.0124,32.7187,31.8398,32.7187,1545465.1949484,0
+OHI.US,D,20210223,000000,32.7263,32.9257,32.1407,32.3995,1218848.7145463,0
+OHI.US,D,20210224,000000,32.5126,33.588,32.4072,33.4058,1878126.1482763,0
+OHI.US,D,20210225,000000,33.4058,33.7337,32.253,32.5366,1737885.611759,0
+OHI.US,D,20210226,000000,32.6324,33.0033,31.9702,31.9779,1710400.1110154,0
+OHI.US,D,20210301,000000,32.6919,33.1921,32.4935,32.5711,1797463.2674783,0
+OHI.US,D,20210302,000000,32.5203,32.6066,31.7018,32.0296,1622269.5463353,0
+OHI.US,D,20210303,000000,32.1255,32.6152,31.814,32.1494,1765524.4937419,0
+OHI.US,D,20210304,000000,32.3047,32.7791,31.6587,31.9941,1716009.4820577,0
+OHI.US,D,20210305,000000,32.1925,32.4254,31.6865,32.3047,2466756.3918026,0
+OHI.US,D,20210308,000000,32.3047,32.6152,31.8993,32.1407,3364836.9378314,0
+OHI.US,D,20210309,000000,32.3382,32.6832,31.8015,31.8906,2996428.7650262,0
+OHI.US,D,20210310,000000,31.8753,32.2845,31.8322,32.2184,1758021.3339269,0
+OHI.US,D,20210311,000000,32.3477,32.5222,31.8906,31.9089,1461604.2631376,0
+OHI.US,D,20210312,000000,31.8657,32.3823,31.744,32.2874,2862220.1805171,0
+OHI.US,D,20210315,000000,32.5807,33.3474,32.3047,32.9679,3113085.1100126,0
+OHI.US,D,20210316,000000,33.45,33.6752,32.5079,32.5461,3176281.3108908,0
+OHI.US,D,20210317,000000,32.4504,33.1395,32.1494,32.9075,4691866.3796229,0
+OHI.US,D,20210318,000000,32.7014,32.805,31.8792,31.9865,2640979.7418389,0
+OHI.US,D,20210319,000000,31.857,32.366,31.3923,31.4268,5227689.6535709,0
+OHI.US,D,20210322,000000,31.6424,31.814,31.306,31.5983,2111547.3528674,0
+OHI.US,D,20210323,000000,31.6424,31.8993,31.3999,31.6079,2353830.2368229,0
+OHI.US,D,20210324,000000,31.5983,32.228,31.4612,31.4699,2727270.7750555,0
+OHI.US,D,20210325,000000,31.3923,31.9136,30.6773,31.7535,3915738.5266851,0
+OHI.US,D,20210326,000000,31.9865,32.3382,31.3923,31.9271,3022598.5260219,0
+OHI.US,D,20210329,000000,31.8993,32.0728,31.6252,31.8484,1826598.3991031,0
+OHI.US,D,20210330,000000,31.8657,32.0641,31.744,31.9779,1425550.2811813,0
+OHI.US,D,20210331,000000,31.9941,32.0296,31.5389,31.5389,2686085.3037416,0
+OHI.US,D,20210401,000000,31.9271,33.1395,31.744,33.1145,2365926.4865428,0
+OHI.US,D,20210405,000000,33.2861,33.3215,32.7695,33.0368,2528296.7013408,0
+OHI.US,D,20210406,000000,32.9411,33.5707,32.9411,33.5611,2412725.5025381,0
+OHI.US,D,20210407,000000,33.5784,33.7433,33.45,33.7173,1830577.9640502,0
+OHI.US,D,20210408,000000,33.7087,33.7863,33.1825,33.2516,1595653.2059485,0
+OHI.US,D,20210409,000000,33.2516,33.2516,32.3477,32.366,3017877.0967126,0
+OHI.US,D,20210412,000000,32.3477,32.6488,31.9136,32.597,2354567.927546,0
+OHI.US,D,20210413,000000,32.597,32.6919,32.2356,32.3573,2755543.0067823,0
+OHI.US,D,20210414,000000,32.2874,32.4168,31.8906,31.9779,3127916.1367976,0
+OHI.US,D,20210415,000000,32.0296,32.2874,31.7287,31.9779,2516187.9307034,0
+OHI.US,D,20210416,000000,32.1159,32.4168,32.0468,32.1255,2245288.4897897,0
+OHI.US,D,20210419,000000,32.2098,32.3382,31.9423,32.1063,1509662.674752,0
+OHI.US,D,20210420,000000,32.0641,32.6746,31.9865,32.6583,1479268.1475081,0
+OHI.US,D,20210421,000000,32.5807,32.8902,32.3823,32.7858,1231443.7141467,0
+OHI.US,D,20210422,000000,32.7858,33.0282,32.5635,32.6238,1062025.2662031,0
+OHI.US,D,20210423,000000,32.7187,32.8472,32.46,32.6238,1166223.2982718,0
+OHI.US,D,20210426,000000,32.8902,33.2861,32.7349,33.0963,1239277.6348658,0
+OHI.US,D,20210427,000000,33.1491,33.2784,32.873,33.0714,1595461.2185468,0
+OHI.US,D,20210428,000000,33.1491,33.4672,33.1145,33.1921,1532278.5819958,0
+OHI.US,D,20210429,000000,33.3637,33.8448,33.0234,33.3043,1933382.0006366,0
+OHI.US,D,20210430,000000,33.3215,33.5141,33.0934,33.2947,2093326.287668,0
+OHI.US,D,20210503,000000,33.4432,33.7289,33.1461,33.3387,2248544.9717508,0
+OHI.US,D,20210504,000000,33.6014,34.1716,32.4446,32.621,2609831.872725,0
+OHI.US,D,20210505,000000,32.4724,32.4724,31.1575,31.3577,2426723.888309,0
+OHI.US,D,20210506,000000,31.3415,31.9328,31.3233,31.8226,2274786.7280223,0
+OHI.US,D,20210507,000000,31.8926,32.0862,31.6396,31.9807,1910688.8810682,0
+OHI.US,D,20210510,000000,32.2606,32.8394,31.8926,31.9194,2665215.0210801,0
+OHI.US,D,20210511,000000,31.7881,31.8849,31.2178,31.6127,2221771.0764856,0
+OHI.US,D,20210512,000000,31.4814,31.6213,30.5355,30.5431,2728590.6884425,0
+OHI.US,D,20210513,000000,30.6658,31.3012,30.6217,31.0348,1910550.1075658,0
+OHI.US,D,20210514,000000,31.1833,31.7085,31.1833,31.376,2344812.0459899,0
+OHI.US,D,20210517,000000,31.4986,31.7479,31.2792,31.5341,2443259.8466942,0
+OHI.US,D,20210518,000000,31.5505,32.226,31.4028,31.5505,3019517.3369059,0
+OHI.US,D,20210519,000000,31.3233,31.4019,30.8518,31.376,2951562.1439658,0
+OHI.US,D,20210520,000000,31.2888,31.8312,31.1833,31.674,2359759.9346715,0
+OHI.US,D,20210521,000000,31.674,32.042,31.4814,31.6396,1716705.4363891,0
+OHI.US,D,20210524,000000,31.8494,32.2213,31.6999,32.0506,1949937.7838079,0
+OHI.US,D,20210525,000000,32.0775,32.2347,31.8322,31.9635,2390212.8928637,0
+OHI.US,D,20210526,000000,31.9635,32.5587,31.9107,32.2606,1735859.3099427,0
+OHI.US,D,20210527,000000,32.437,32.5509,31.9893,31.9893,3179784.0375629,0
+OHI.US,D,20210528,000000,32.181,32.2002,31.8926,32.0862,1891136.424974,0
+OHI.US,D,20210601,000000,32.5231,32.874,32.1293,32.8644,2349839.1943681,0
+OHI.US,D,20210602,000000,33.0494,33.4701,32.8931,33.2774,2298162.2375947,0
+OHI.US,D,20210603,000000,33.1806,33.2861,32.7829,32.8576,1897889.3731485,0
+OHI.US,D,20210604,000000,32.848,32.9439,32.3746,32.5587,1665348.8064218,0
+OHI.US,D,20210607,000000,32.8576,33.2065,32.8136,32.9094,1644199.9333457,0
+OHI.US,D,20210608,000000,33.1021,33.1021,31.7881,32.1465,4416883.0327829,0
+OHI.US,D,20210609,000000,32.4628,32.9315,32.3305,32.7437,1873391.1546397,0
+OHI.US,D,20210610,000000,32.8136,33.1021,32.667,33.0762,1630420.6636312,0
+OHI.US,D,20210611,000000,33.1021,33.1998,32.7437,33.0666,1690847.6549212,0
+OHI.US,D,20210614,000000,33.2774,33.3483,32.9267,33.1107,2450606.4950405,0
+OHI.US,D,20210615,000000,33.1203,33.2065,32.4724,32.48,2219904.4163675,0
+OHI.US,D,20210616,000000,32.7341,33.1998,32.4446,32.6296,4092353.3719649,0
+OHI.US,D,20210617,000000,32.5069,32.5941,31.6396,31.8322,3629421.6626833,0
+OHI.US,D,20210618,000000,31.9194,31.9194,31.3329,31.4114,3839962.9773533,0
+OHI.US,D,20210621,000000,31.5505,32.2442,31.3855,32.1561,1782407.9075879,0
+OHI.US,D,20210622,000000,32.2002,32.3487,31.9012,32.1034,3077688.4762253,0
+OHI.US,D,20210623,000000,32.2798,32.3391,32.0372,32.0775,2234830.3934435,0
+OHI.US,D,20210624,000000,32.0594,32.112,31.6396,31.9807,2241438.3076569,0
+OHI.US,D,20210625,000000,32.0152,32.3391,31.9721,32.3047,2137038.8974983,0
+OHI.US,D,20210628,000000,32.4274,32.4628,31.7709,32.0594,1846675.6903227,0
+OHI.US,D,20210629,000000,32.0076,32.2088,31.7967,31.8666,1569760.9919575,0
+OHI.US,D,20210630,000000,31.9635,32.1293,31.7881,31.7967,1647553.4524175,0
+OHI.US,D,20210701,000000,31.8053,32.3535,31.7353,31.9539,2164666.3019736,0
+OHI.US,D,20210702,000000,32.042,32.2606,31.8849,32.1293,1301907.264227,0
+OHI.US,D,20210706,000000,32.3229,32.5807,31.8494,32.48,2368371.1956857,0
+OHI.US,D,20210707,000000,32.3143,32.4091,32.1168,32.1733,1331594.3596318,0
+OHI.US,D,20210708,000000,31.9453,32.1465,31.7527,31.9289,1363080.2935183,0
+OHI.US,D,20210709,000000,31.9893,32.6027,31.9893,32.5855,2067671.9711095,0
+OHI.US,D,20210712,000000,32.5231,32.9439,32.48,32.8298,2992810.2198672,0
+OHI.US,D,20210713,000000,32.7685,32.7954,32.1906,32.2951,2227921.97721,0
+OHI.US,D,20210714,000000,32.3583,32.7954,32.1733,32.5759,1602894.4699058,0
+OHI.US,D,20210715,000000,32.5231,32.6027,32.0862,32.3391,1739007.2772855,0
+OHI.US,D,20210716,000000,32.4628,32.848,32.4446,32.665,1601717.5036602,0
+OHI.US,D,20210719,000000,32.3669,32.3669,31.3855,31.7181,2872003.1907278,0
+OHI.US,D,20210720,000000,31.9807,32.988,31.8398,32.6813,2813877.9614391,0
+OHI.US,D,20210721,000000,32.8136,33.263,32.7513,32.805,1907197.6319038,0
+OHI.US,D,20210722,000000,32.7954,32.8136,32.3487,32.4973,2560858.390723,0
+OHI.US,D,20210723,000000,32.6899,32.9621,32.5759,32.7954,1476865.1747569,0
+OHI.US,D,20210726,000000,32.805,32.9181,32.3439,32.6718,1500289.7245896,0
+OHI.US,D,20210727,000000,32.6554,32.9784,32.4484,32.8576,1978013.8544938,0
+OHI.US,D,20210728,000000,32.9181,33.0416,32.5529,32.6296,1751702.444226,0
+OHI.US,D,20210729,000000,32.7858,33.0455,32.6718,32.7437,2447509.6547774,0
+OHI.US,D,20210730,000000,32.5644,33.2152,32.3239,32.3679,2357731.5460356,0
+OHI.US,D,20210802,000000,32.5644,33.055,32.1359,32.1359,2193662.660096,0
+OHI.US,D,20210803,000000,32.2251,32.2251,30.7885,30.869,5476559.5835439,0
+OHI.US,D,20210804,000000,31.03,31.213,30.5517,31.075,4295171.3673537,0
+OHI.US,D,20210805,000000,31.2083,31.3951,30.9236,31.2351,3104972.598879,0
+OHI.US,D,20210806,000000,31.3425,31.7977,31.2264,31.3338,2066170.5044187,0
+OHI.US,D,20210809,000000,31.2792,31.5475,30.9753,31.2888,2300188.539411,0
+OHI.US,D,20210810,000000,31.2888,31.4986,30.9897,31.1277,2301968.5965163,0
+OHI.US,D,20210811,000000,31.2438,31.4584,31.0702,31.3425,1686542.5461189,0
+OHI.US,D,20210812,000000,31.4584,31.4584,30.7175,30.9945,1938008.4796548,0
+OHI.US,D,20210813,000000,31.0396,31.168,30.824,31.1277,1675952.980139,0
+OHI.US,D,20210816,000000,31.0654,31.307,30.4502,30.5565,2114551.3296589,0
+OHI.US,D,20210817,000000,30.3783,30.7271,30.271,30.7271,2021472.9157446,0
+OHI.US,D,20210818,000000,30.7531,30.7531,29.7007,29.7994,3106273.7308897,0
+OHI.US,D,20210819,000000,29.6738,29.8253,28.9062,29.21,2392159.8955359,0
+OHI.US,D,20210820,000000,29.1745,29.2914,28.6704,29.0318,2278835.1580156,0
+OHI.US,D,20210823,000000,29.1563,29.4161,29.0672,29.1745,1871012.1803137,0
+OHI.US,D,20210824,000000,29.3164,29.7717,29.1295,29.6738,1775239.6823163,0
+OHI.US,D,20210825,000000,29.6911,30.1914,29.4678,29.8876,1736727.4268897,0
+OHI.US,D,20210826,000000,29.4678,29.7994,29.1477,29.1649,1899656.9093363,0
+OHI.US,D,20210827,000000,29.2646,29.7851,29.2272,29.4774,1570735.5367034,0
+OHI.US,D,20210830,000000,29.532,29.5483,29.2646,29.4592,1874323.9629939,0
+OHI.US,D,20210831,000000,29.487,29.9767,29.3806,29.9144,2261091.9745009,0
+OHI.US,D,20210901,000000,29.9777,30.4674,29.9327,30.1463,2185455.1986714,0
+OHI.US,D,20210902,000000,30.2096,30.3611,29.9901,30.2,1678832.7911652,0
+OHI.US,D,20210903,000000,30.0304,30.2624,29.879,30.1741,1391503.819665,0
+OHI.US,D,20210907,000000,30.245,30.245,29.4764,29.7361,2258957.1580662,0
+OHI.US,D,20210908,000000,29.6642,30.2498,29.5675,30.2355,1775916.8552713,0
+OHI.US,D,20210909,000000,30.1387,30.3256,29.9413,29.9777,1871231.2963701,0
+OHI.US,D,20210910,000000,29.9863,30.0754,29.3441,29.532,2224210.5685795,0
+OHI.US,D,20210913,000000,29.4592,29.5837,29.0049,29.2646,2829589.6260886,0
+OHI.US,D,20210914,000000,29.4678,29.5224,28.7116,28.9426,3077115.6442495,0
+OHI.US,D,20210915,000000,28.933,29.0758,28.5765,28.7279,3600337.6581383,0
+OHI.US,D,20210916,000000,28.7375,29.281,28.657,28.9599,2187145.5225346,0
+OHI.US,D,20210917,000000,29.0586,29.2646,28.4337,28.4337,4146270.529562,0
+OHI.US,D,20210920,000000,28.1922,28.6924,27.9881,28.5056,2967016.0863966,0
+OHI.US,D,20210921,000000,28.4606,28.5228,27.7475,27.7733,3214331.3357794,0
+OHI.US,D,20210922,000000,27.8088,28.1395,27.7993,27.9085,2240066.2237803,0
+OHI.US,D,20210923,000000,28.0053,28.3801,27.872,28.0954,2443392.3597378,0
+OHI.US,D,20210924,000000,27.8989,28.104,27.4878,27.5319,2941433.7651139,0
+OHI.US,D,20210927,000000,27.6037,28.1567,27.3545,27.4082,2492251.0666628,0
+OHI.US,D,20210928,000000,27.3095,27.4341,27.0412,27.0862,4338514.6101177,0
+OHI.US,D,20210929,000000,27.2117,27.2826,26.9971,27.0604,2365386.0002705,0
+OHI.US,D,20210930,000000,27.1849,27.1973,26.6942,26.7297,2791402.9145173,0
+OHI.US,D,20211001,000000,26.7565,27.2338,26.6089,27.069,2977124.6404625,0
+OHI.US,D,20211004,000000,27.0335,27.229,26.836,26.8993,2336170.5260916,0
+OHI.US,D,20211005,000000,26.7651,26.837,26.2869,26.4354,3923884.4269321,0
+OHI.US,D,20211006,000000,26.2658,26.5236,25.7971,26.4978,2610240.8893636,0
+OHI.US,D,20211007,000000,26.5869,26.93,26.4796,26.5514,1720196.6855535,0
+OHI.US,D,20211008,000000,26.6492,26.7479,26.2964,26.3271,2263152.7088403,0
+OHI.US,D,20211011,000000,26.0876,26.3913,25.9083,26.2562,3415262.8462641,0
+OHI.US,D,20211012,000000,26.2035,26.7603,26.1403,26.6846,3112997.4635901,0
+OHI.US,D,20211013,000000,26.6492,27.39,26.4354,27.2117,3220157.7360585,0
+OHI.US,D,20211014,000000,27.3805,27.7379,27.2376,27.39,3590675.6834634,0
+OHI.US,D,20211015,000000,27.4437,28.2113,27.4437,27.8989,3521549.7847367,0
+OHI.US,D,20211018,000000,27.7637,28.0858,27.6478,28.0053,2220060.9278362,0
+OHI.US,D,20211019,000000,28.2113,28.2957,27.92,28.06,2968491.4678426,0
+OHI.US,D,20211020,000000,28.0235,28.496,27.9439,28.22,2243792.2401478,0
+OHI.US,D,20211021,000000,28.1922,28.2286,27.5242,27.5865,2948766.8491327,0
+OHI.US,D,20211022,000000,27.6037,27.6574,27.2376,27.2654,2874806.8328392,0
+OHI.US,D,20211025,000000,27.2654,27.3363,26.5476,26.6588,3020895.6812412,0
+OHI.US,D,20211026,000000,26.6942,26.8802,26.5236,26.5955,2658485.0279209,0
+OHI.US,D,20211027,000000,26.4622,26.8006,26.146,26.7297,3893945.8697673,0
+OHI.US,D,20211028,000000,26.8006,27.1849,26.7076,27.1763,2024747.1356722,0
+OHI.US,D,20211029,000000,27.0862,27.229,26.0339,26.1949,3909936.1248312,0
+OHI.US,D,20211101,000000,26.3463,26.9348,26.1326,26.8638,3362879.5010614,0
+OHI.US,D,20211102,000000,27.0057,27.0057,26.3511,26.6492,3288394.6496424,0
+OHI.US,D,20211103,000000,26.6942,26.9079,26.4718,26.6588,3524324.2113738,0
+OHI.US,D,20211104,000000,26.859,26.9233,26.2025,26.239,3717861.0766619,0
+OHI.US,D,20211105,000000,26.7402,27.5529,26.6223,27.3152,4376899.5695495,0
+OHI.US,D,20211108,000000,27.3335,27.4888,26.2974,26.3847,5064480.5373,0
+OHI.US,D,20211109,000000,26.467,26.5571,25.9285,25.9917,3490608.5107616,0
+OHI.US,D,20211110,000000,26.0281,26.5859,26.0195,26.2476,3714648.4179121,0
+OHI.US,D,20211111,000000,26.2658,26.3981,25.9697,26.2658,3253851.5250651,0
+OHI.US,D,20211112,000000,26.1738,26.5399,26.101,26.2294,3141273.868956,0
+OHI.US,D,20211115,000000,26.3022,26.3022,25.5307,26.0377,5696166.0424877,0
+OHI.US,D,20211116,000000,26.1469,26.4479,26.0281,26.3483,3919401.9384652,0
+OHI.US,D,20211117,000000,26.1106,26.9271,25.8029,26.8772,5160913.513696,0
+OHI.US,D,20211118,000000,26.8772,27.0325,26.353,26.8954,4882226.0620939,0
+OHI.US,D,20211119,000000,26.7038,26.768,26.0281,26.6396,5049013.0305419,0
+OHI.US,D,20211122,000000,26.5667,26.8226,26.2102,26.467,3146902.0213746,0
+OHI.US,D,20211123,000000,26.5763,27.0986,26.4393,26.6952,3230005.4376764,0
+OHI.US,D,20211124,000000,26.7124,26.8044,26.5035,26.631,2846490.7779011,0
+OHI.US,D,20211126,000000,26.0109,26.0838,25.3122,25.5997,3047465.0681873,0
+OHI.US,D,20211129,000000,25.9189,25.9419,25.0151,25.3352,4850602.398115,0
+OHI.US,D,20211130,000000,25.0429,25.5537,24.879,25.4991,18654919.164676,0
+OHI.US,D,20211201,000000,25.9189,26.1613,25.0381,25.0706,3828056.6282156,0
+OHI.US,D,20211202,000000,25.2298,25.9821,25.1751,25.9457,3666519.0544317,0
+OHI.US,D,20211203,000000,25.8556,25.8642,25.0429,25.2068,3833276.8074055,0
+OHI.US,D,20211206,000000,25.4991,26.6722,25.4358,26.1106,3672522.8343755,0
+OHI.US,D,20211207,000000,26.2754,26.3387,25.9006,26.0195,3034453.7480797,0
+OHI.US,D,20211208,000000,25.8824,26.4211,25.8364,26.2025,2092523.9055378,0
+OHI.US,D,20211209,000000,26.1469,26.1469,25.8278,25.892,2130835.8262843,0
+OHI.US,D,20211210,000000,26.0195,26.0473,25.4808,25.5633,2173036.5353258,0
+OHI.US,D,20211213,000000,25.4626,25.8096,25.3621,25.6361,3241571.6352219,0
+OHI.US,D,20211214,000000,25.6179,25.9006,25.2844,25.4358,4388405.249327,0
+OHI.US,D,20211215,000000,25.4358,25.4991,25.1157,25.3717,2451544.5204436,0
+OHI.US,D,20211216,000000,25.3717,25.6726,24.9519,25.1981,3433815.7157775,0
+OHI.US,D,20211217,000000,25.1799,25.6908,24.8953,25.5719,7232296.8934359,0
+OHI.US,D,20211220,000000,25.4167,25.4358,24.6969,25.0247,4075228.9304569,0
+OHI.US,D,20211221,000000,25.2346,25.938,25.2163,25.8096,2444205.1759659,0
+OHI.US,D,20211222,000000,25.8001,25.8728,25.5269,25.8556,2452849.8260934,0
+OHI.US,D,20211223,000000,25.9189,25.9553,25.6774,25.755,2371291.6996938,0
+OHI.US,D,20211227,000000,25.6448,26.0377,25.476,26.0281,3079079.3414782,0
+OHI.US,D,20211228,000000,25.9457,26.7,25.8728,26.6031,2954239.5334924,0
+OHI.US,D,20211229,000000,26.6952,26.8868,26.4306,26.7498,1938397.6715073,0
+OHI.US,D,20211230,000000,26.7863,27.297,26.7863,27.0604,3405106.2953479,0
+OHI.US,D,20211231,000000,27.0604,27.32,26.9961,27.0047,2259540.4241401,0
+OHI.US,D,20220103,000000,27.0786,27.461,26.9597,27.4523,2201379.7189185,0
+OHI.US,D,20220104,000000,27.4974,28.0608,27.4974,27.7715,2709617.3247829,0
+OHI.US,D,20220105,000000,27.8347,28.2736,27.6804,27.7446,2460631.5763229,0
+OHI.US,D,20220106,000000,27.8443,28.3283,27.7715,28.2104,2997423.134558,0
+OHI.US,D,20220107,000000,28.0187,28.7481,27.9823,28.6292,3308702.5344261,0
+OHI.US,D,20220110,000000,28.7395,28.7835,28.2133,28.4107,2427627.481189,0
+OHI.US,D,20220111,000000,28.4654,28.6024,28.1184,28.5477,1770231.3153141,0
+OHI.US,D,20220112,000000,28.4558,28.6752,27.8903,27.9094,2764856.4825866,0
+OHI.US,D,20220113,000000,28.0187,28.6273,27.9899,28.4471,1881180.2087378,0
+OHI.US,D,20220114,000000,28.4471,28.9397,28.2832,28.8668,2913642.5453012,0
+OHI.US,D,20220118,000000,28.8668,28.9943,28.5745,28.8027,4772726.4648716,0
+OHI.US,D,20220119,000000,28.9579,29.0222,28.6848,28.6934,3805288.3831422,0
+OHI.US,D,20220120,000000,28.5928,28.8209,27.8855,27.9171,4183079.9402077,0
+OHI.US,D,20220121,000000,27.872,28.082,27.6354,27.735,3350890.7225502,0
+OHI.US,D,20220124,000000,27.3795,27.7581,26.6223,27.6622,3575225.9146718,0
+OHI.US,D,20220125,000000,27.4245,28.0043,27.0277,27.8175,3133979.3910995,0
+OHI.US,D,20220126,000000,28.1739,28.4654,27.2424,27.3795,3391696.3926997,0
+OHI.US,D,20220127,000000,27.5251,28.0091,27.3248,27.4341,2337246.2815873,0
+OHI.US,D,20220128,000000,27.6354,28.1366,26.9415,28.128,3533690.9010775,0
+OHI.US,D,20220131,000000,27.9823,28.84,27.9094,28.7299,4723130.0672236,0
+OHI.US,D,20220201,000000,28.8209,28.8209,28.2372,28.2832,3867118.7606025,0
+OHI.US,D,20220202,000000,28.3197,28.3647,27.5797,27.7178,4820596.0193136,0
+OHI.US,D,20220203,000000,27.3152,27.3613,25.8364,25.9189,8303585.5517734,0
+OHI.US,D,20220204,000000,26.1709,26.3118,25.1569,25.4234,7537359.6577627,0
+OHI.US,D,20220207,000000,25.5547,25.8307,25.3486,25.7224,4262323.7836886,0
+OHI.US,D,20220208,000000,25.7597,26.1058,25.3208,25.8163,4619450.6098216,0
+OHI.US,D,20220209,000000,26.078,26.676,26.078,26.6664,4150668.5018357,0
+OHI.US,D,20220210,000000,26.4048,27.2156,26.3118,26.5735,4279600.5630262,0
+OHI.US,D,20220211,000000,26.6578,27.5175,26.6386,26.9846,5514408.2303427,0
+OHI.US,D,20220214,000000,27.022,27.321,26.5265,26.6108,3590873.9313239,0
+OHI.US,D,20220215,000000,26.7507,26.9377,26.3022,26.6952,2831225.6926426,0
+OHI.US,D,20220216,000000,26.9473,27.5549,26.8628,27.3861,2367938.180622,0
+OHI.US,D,20220217,000000,26.8447,27.2462,26.8447,26.9377,3073964.5466773,0
+OHI.US,D,20220218,000000,26.8724,27.298,26.447,26.4987,3248154.5076002,0
+OHI.US,D,20220222,000000,26.2926,26.5687,25.9563,26.3022,1999584.2651259,0
+OHI.US,D,20220223,000000,26.3674,26.6386,25.7597,25.7693,1928546.83966,0
+OHI.US,D,20220224,000000,25.3304,26.0214,25.1665,25.9189,2738039.8075198,0
+OHI.US,D,20220225,000000,26.0128,26.6204,25.9006,26.6013,2255734.0652184,0
+OHI.US,D,20220228,000000,26.2552,26.4796,25.9755,26.33,3178959.7438272,0
+OHI.US,D,20220301,000000,26.284,26.3022,25.3956,25.732,3810297.793554,0
+OHI.US,D,20220302,000000,25.732,26.3769,25.732,26.2744,2773216.2818409,0
+OHI.US,D,20220303,000000,26.2552,26.4048,25.939,26.284,2224574.7185969,0
+OHI.US,D,20220304,000000,26.0502,26.4566,25.9563,26.4518,1788133.0971173,0
+OHI.US,D,20220307,000000,26.3396,26.4518,25.938,25.938,1978339.3983489,0
+OHI.US,D,20220308,000000,25.9659,26.8255,25.8988,26.4891,2356534.755004,0
+OHI.US,D,20220309,000000,26.7507,27.0124,26.5543,26.6108,1803311.579363,0
+OHI.US,D,20220310,000000,26.4143,26.8628,26.1901,26.8351,1614265.54982,0
+OHI.US,D,20220311,000000,27.0028,27.1715,26.6856,26.8533,1366071.7493923,0
+OHI.US,D,20220314,000000,26.9751,27.5175,26.5457,26.6664,2748181.750699,0
+OHI.US,D,20220315,000000,26.6664,26.9942,26.3721,26.5083,2538082.8417809,0
+OHI.US,D,20220316,000000,26.6664,26.9002,26.0454,26.7881,2646411.7332165,0
+OHI.US,D,20220317,000000,26.6386,27.3114,26.5457,27.1533,1991502.0128763,0
+OHI.US,D,20220318,000000,26.7507,27.1437,26.6434,27.0872,3192811.0088173,0
+OHI.US,D,20220321,000000,27.1715,27.6152,27.0546,27.1811,1573098.8598825,0
+OHI.US,D,20220322,000000,27.3861,27.6766,27.1389,27.2932,2632769.1501848,0
+OHI.US,D,20220323,000000,27.1619,27.5501,27.0258,27.4523,1867667.0085202,0
+OHI.US,D,20220324,000000,27.4706,28.0782,27.3957,28.06,2598877.1133178,0
+OHI.US,D,20220325,000000,28.1347,28.7413,28.1155,28.6014,2221935.9352327,0
+OHI.US,D,20220328,000000,28.6014,28.8822,28.5084,28.7509,2175784.8767182,0
+OHI.US,D,20220329,000000,28.9474,29.6528,28.8352,29.4611,2543701.6035113,0
+OHI.US,D,20220330,000000,29.2742,29.6547,29.0039,29.602,2251429.9998261,0
+OHI.US,D,20220331,000000,29.7141,29.8358,29.1247,29.1247,2337786.7678596,0
+OHI.US,D,20220401,000000,29.2464,29.7419,29.1343,29.695,2400937.058707,0
+OHI.US,D,20220404,000000,29.6854,29.7045,28.6858,28.9943,2665684.5554865,0
+OHI.US,D,20220405,000000,28.2276,28.3963,27.1907,27.2089,5892959.3897369,0
+OHI.US,D,20220406,000000,27.1533,27.3957,26.7325,27.1811,3659432.2151238,0
+OHI.US,D,20220407,000000,27.0872,27.1993,26.3214,26.7785,2529651.0472509,0
+OHI.US,D,20220408,000000,26.6664,27.0872,26.6664,26.7507,1331226.0359753,0
+OHI.US,D,20220411,000000,26.7881,27.0076,26.5457,26.7977,2621983.4231639,0
+OHI.US,D,20220412,000000,26.237,26.3396,25.2269,25.5451,6716688.6408001,0
+OHI.US,D,20220413,000000,25.7042,25.8719,25.3486,25.433,4547948.8669982,0
+OHI.US,D,20220414,000000,25.5643,26.1297,25.5547,25.6764,3182978.9583463,0
+OHI.US,D,20220418,000000,25.5173,25.6476,24.7036,24.7601,4120494.1340579,0
+OHI.US,D,20220419,000000,24.8532,25.2269,24.8445,25.1148,2960138.9724569,0
+OHI.US,D,20220420,000000,25.2365,25.9984,25.1809,25.7971,3204666.2308751,0
+OHI.US,D,20220421,000000,25.9563,26.0358,25.5355,25.7138,2727919.7759461,0
+OHI.US,D,20220422,000000,25.7224,25.8259,25.3208,25.5269,3253953.7792247,0
+OHI.US,D,20220425,000000,25.5269,26.031,25.2882,25.9467,3725380.9310335,0
+OHI.US,D,20220426,000000,25.9093,26.0876,25.4426,25.4426,4259610.9182291,0
+OHI.US,D,20220427,000000,25.4608,25.7387,24.8818,24.9097,3910665.468276,0
+OHI.US,D,20220428,000000,25.0496,25.4895,24.694,25.3208,3599935.9453683,0
+OHI.US,D,20220429,000000,25.3687,25.4358,24.3529,24.4199,6044480.2295166,0
+OHI.US,D,20220502,000000,24.6308,24.8225,23.7778,24.0844,5394364.977171,0
+OHI.US,D,20220503,000000,24.8512,27.688,24.8512,27.621,8691852.9431517,0
+OHI.US,D,20220504,000000,27.506,27.8175,26.9309,27.736,3740008.4929091,0
+OHI.US,D,20220505,000000,27.6498,28.1345,27.3527,27.8702,3851168.1551107,0
+OHI.US,D,20220506,000000,27.5156,27.7455,26.6626,27.1705,3661527.3819863,0
+OHI.US,D,20220509,000000,27.046,27.2808,26.5811,26.8542,3281594.7480273,0
+OHI.US,D,20220510,000000,27.0076,27.0746,25.7425,26.0109,2556195.392362,0
+OHI.US,D,20220511,000000,26.0972,26.8255,25.9102,25.9725,2524056.2839457,0
+OHI.US,D,20220512,000000,25.915,26.768,25.7329,26.768,2876048.4904918,0
+OHI.US,D,20220513,000000,26.8638,27.2472,26.5763,27.2472,3107053.1580044,0
+OHI.US,D,20220516,000000,27.3765,28.1769,27.3527,27.9469,3068804.8852553,0
+OHI.US,D,20220517,000000,28.2248,28.9196,27.8702,28.886,3313620.1247763,0
+OHI.US,D,20220518,000000,28.7519,29.2311,28.4069,28.5793,3361596.1070171,0
+OHI.US,D,20220519,000000,28.3973,28.827,27.4868,27.4964,4512209.9947992,0
+OHI.US,D,20220520,000000,27.7168,27.7647,26.9837,27.5539,2901560.9033184,0
+OHI.US,D,20220523,000000,27.736,27.921,27.1705,27.3143,1703319.5321662,0
+OHI.US,D,20220524,000000,27.2952,28.057,26.6578,27.966,3030672.4309932,0
+OHI.US,D,20220525,000000,27.9181,28.6033,27.8127,28.4931,1893679.2146373,0
+OHI.US,D,20220526,000000,28.5219,28.656,28.1433,28.2918,2036885.1217837,0
+OHI.US,D,20220527,000000,28.3781,28.7231,28.244,28.3877,1210102.8536689,0
+OHI.US,D,20220531,000000,28.2822,28.5889,28.2056,28.5315,2118846.0043632,0
+OHI.US,D,20220601,000000,28.5315,28.6177,27.827,28.3014,1689609.127498,0
+OHI.US,D,20220602,000000,28.1481,28.3685,27.4883,28.0139,1348176.228048,0
+OHI.US,D,20220603,000000,27.8702,28.1817,27.7072,27.7935,1521967.6064303,0
+OHI.US,D,20220606,000000,27.8702,28.0522,27.4293,27.4964,1680700.4946931,0
+OHI.US,D,20220607,000000,27.3623,28.6656,27.3335,28.656,1773161.2100103,0
+OHI.US,D,20220608,000000,28.474,28.6992,28.0474,28.3206,2053568.2009497,0
+OHI.US,D,20220609,000000,28.2344,29.1234,28.196,28.6752,3109550.0376369,0
+OHI.US,D,20220610,000000,28.4452,29.0059,28.2519,28.7807,2503859.0006,0
+OHI.US,D,20220613,000000,28.2248,28.3493,26.9837,27.1418,2839722.1785798,0
+OHI.US,D,20220614,000000,27.0746,27.2568,26.1451,26.5092,3375383.72401,0
+OHI.US,D,20220615,000000,26.6051,27.688,26.5284,27.1322,3029372.3423923,0
+OHI.US,D,20220616,000000,26.8447,26.883,25.9917,26.1259,3393656.9596991,0
+OHI.US,D,20220617,000000,26.1259,26.7201,25.9533,26.5476,4546205.3292356,0
+OHI.US,D,20220621,000000,26.6242,26.8734,26.3176,26.3655,3445951.6150695,0
+OHI.US,D,20220622,000000,26.1547,27.113,26.1547,26.6722,1605898.4466972,0
+OHI.US,D,20220623,000000,26.6914,27.3239,26.5092,27.1418,1894615.1532208,0
+OHI.US,D,20220624,000000,27.2185,28.1098,27.1897,27.9755,2744974.3089981,0
+OHI.US,D,20220627,000000,27.9565,28.4979,27.7072,28.2152,1665141.1678731,0
+OHI.US,D,20220628,000000,28.3973,28.6369,27.8798,27.9373,1263864.5432069,0
+OHI.US,D,20220629,000000,27.9373,28.0594,27.621,27.8894,1554239.2278902,0
+OHI.US,D,20220630,000000,27.3527,27.5731,26.8542,27.0172,2210023.3256362,0
+OHI.US,D,20220701,000000,26.9789,27.621,26.9693,27.5923,1601999.2243041,0
+OHI.US,D,20220705,000000,27.4868,27.6594,26.8111,27.6594,1979371.3306333,0
+OHI.US,D,20220706,000000,27.621,27.8127,27.3239,27.4484,2689980.3524956,0
+OHI.US,D,20220707,000000,27.6498,28.1481,27.4964,27.966,2315740.5623623,0
+OHI.US,D,20220708,000000,28.1673,28.4836,28.0139,28.2344,1695923.8435598,0
+OHI.US,D,20220711,000000,28.2822,28.5603,27.7455,28.0043,1891952.3714314,0
+OHI.US,D,20220712,000000,28.0235,28.6033,27.9947,28.2822,1944504.7490204,0
+OHI.US,D,20220713,000000,28.0906,28.4117,27.7839,28.1289,2284686.6001297,0
+OHI.US,D,20220714,000000,27.7935,28.5889,27.4868,28.5507,1881316.8954205,0
+OHI.US,D,20220715,000000,28.7519,29.2215,28.5507,29.1353,2029588.5571076,0
+OHI.US,D,20220718,000000,29.2311,29.4898,28.9915,29.0586,1515790.620461,0
+OHI.US,D,20220719,000000,29.2982,29.624,29.1783,29.5569,1582053.4027183,0
+OHI.US,D,20220720,000000,29.5186,29.6261,29.1353,29.1353,1670013.8916023,0
+OHI.US,D,20220721,000000,28.9627,29.1545,28.4548,29.1353,1595022.9864341,0
+OHI.US,D,20220722,000000,29.2311,29.5857,29.164,29.4036,1475578.6504832,0
+OHI.US,D,20220725,000000,29.4706,29.7917,29.4228,29.6911,2044774.3432219,0
+OHI.US,D,20220726,000000,29.6911,29.8588,29.648,29.7199,1792011.4513144,0
+OHI.US,D,20220727,000000,29.6816,29.9403,29.4706,29.902,1427070.5292484,0
+OHI.US,D,20220728,000000,30.017,30.1895,29.6834,30.1703,2062513.3530973,0
+OHI.US,D,20220729,000000,30.1214,30.4869,29.7982,30.3564,1820286.3641593,0
+OHI.US,D,20220801,000000,30.4249,31.0614,30.3074,30.7285,2838648.9315189,0
+OHI.US,D,20220802,000000,29.3771,31.1691,29.3771,30.9145,3431105.7074418,0
+OHI.US,D,20220803,000000,31.3062,32.07,31.1691,31.3846,3589601.4463588,0
+OHI.US,D,20220804,000000,31.3944,31.5021,30.6208,30.7089,1599767.8894856,0
+OHI.US,D,20220805,000000,31.0125,31.365,30.7676,31.3258,2161364.9461061,0
+OHI.US,D,20220808,000000,31.6588,32.3785,31.5804,32.2169,2086856.988198,0
+OHI.US,D,20220809,000000,32.3148,32.5499,32.1778,32.4911,1605224.1746119,0
+OHI.US,D,20220810,000000,32.7653,32.8926,32.5303,32.5401,1556760.9660698,0
+OHI.US,D,20220811,000000,32.7457,32.9807,32.364,32.4128,1913725.3745981,0
+OHI.US,D,20220812,000000,32.6576,33.0101,32.5303,32.8632,1434336.142974,0
+OHI.US,D,20220815,000000,32.8436,32.9709,32.5303,32.8436,1440543.011961,0
+OHI.US,D,20220816,000000,32.7261,32.9513,32.5205,32.6772,1521284.390122,0
+OHI.US,D,20220817,000000,32.3246,32.7604,32.2365,32.6772,1286036.0901325,0
+OHI.US,D,20220818,000000,32.7261,32.8975,32.4617,32.589,1179490.9664031,0
+OHI.US,D,20220819,000000,32.354,32.7947,32.2953,32.6478,1532451.239805,0
+OHI.US,D,20220822,000000,32.3148,32.4275,31.9623,32.1092,1549029.441703,0
+OHI.US,D,20220823,000000,32.0309,32.1778,31.6783,31.8154,1448325.5964544,0
+OHI.US,D,20220824,000000,31.8252,31.9623,31.6,31.8448,1371101.2398122,0
+OHI.US,D,20220825,000000,32.0994,32.354,32.0407,32.3442,1004414.983183,0
+OHI.US,D,20220826,000000,32.5009,32.589,31.9672,32.119,1549357.2477157,0
+OHI.US,D,20220829,000000,31.8938,32.2463,31.7665,32.0602,1053551.1641935,0
+OHI.US,D,20220830,000000,32.1973,32.2855,31.6098,31.649,1177557.8300107,0
+OHI.US,D,20220831,000000,31.8252,32.0749,31.7812,31.9819,1672925.8176469,0
+OHI.US,D,20220901,000000,31.7273,31.9036,31.4463,31.7763,1203161.419883,0
+OHI.US,D,20220902,000000,32.0211,32.2561,31.5706,31.6098,1114918.2879249,0
+OHI.US,D,20220906,000000,31.7273,31.7958,31.1985,31.365,1151288.4160879,0
+OHI.US,D,20220907,000000,31.3258,31.7861,31.1496,31.7469,1071039.2575471,0
+OHI.US,D,20220908,000000,31.6098,31.8448,31.4139,31.6783,1026825.272739,0
+OHI.US,D,20220909,000000,31.7469,32.1287,31.5315,32.0015,967957.03160238,0
+OHI.US,D,20220912,000000,32.1092,32.4715,32.07,32.2169,1361823.6148126,0
+OHI.US,D,20220913,000000,31.9721,32.0798,31.1202,31.3062,1193437.5293771,0
+OHI.US,D,20220914,000000,31.1006,31.174,29.2743,29.6807,4635297.5206792,0
+OHI.US,D,20220915,000000,29.7688,30.3555,29.6415,29.808,1731014.8812519,0
+OHI.US,D,20220916,000000,29.7297,30.4445,29.2988,30.4249,3529619.0732602,0
+OHI.US,D,20220919,000000,30.1507,31.0565,30.0626,31.0418,1817835.4780834,0
+OHI.US,D,20220920,000000,30.6501,31.5315,30.4151,31.1006,4131542.3966511,0
+OHI.US,D,20220921,000000,31.3454,31.6882,30.8558,30.8656,1907645.134725,0
+OHI.US,D,20220922,000000,30.8558,30.8852,29.9647,30.1311,1482933.1290478,0
+OHI.US,D,20220923,000000,29.808,30.1214,29.1421,29.4653,2812752.2565201,0
+OHI.US,D,20220926,000000,29.24,29.24,27.9279,28.2902,4615112.4314396,0
+OHI.US,D,20220927,000000,28.5448,28.7308,27.6928,28.0454,3489518.4922493,0
+OHI.US,D,20220928,000000,28.3783,29.338,28.0454,29.1323,2322438.2002128,0
+OHI.US,D,20220929,000000,28.9659,28.9659,27.497,28.1825,2704663.0745629,0
+OHI.US,D,20220930,000000,28.4762,29.0638,28.2804,28.8777,2576954.5495686,0
+OHI.US,D,20221003,000000,29.1323,29.3478,28.4713,28.9952,2141431.0726893,0
+OHI.US,D,20221004,000000,29.3771,30.1116,29.338,29.9843,2245410.9356593,0
+OHI.US,D,20221005,000000,29.6513,29.6709,28.7308,29.5828,1681036.2081528,0
+OHI.US,D,20221006,000000,29.5828,29.849,28.9854,29.0638,1744865.451188,0
+OHI.US,D,20221007,000000,28.9561,29.4163,28.5644,28.7994,2379138.4283748,0
+OHI.US,D,20221010,000000,28.486,29.0001,28.2559,28.819,2232782.7451535,0
+OHI.US,D,20221011,000000,28.819,29.005,28.3293,28.9561,3271193.5606135,0
+OHI.US,D,20221012,000000,28.8483,28.8679,28.4077,28.6623,1843358.3929557,0
+OHI.US,D,20221013,000000,28.3391,29.8765,28.0747,29.7688,2274474.3597086,0
+OHI.US,D,20221014,000000,30.0626,30.0822,29.1421,29.6415,2890924.2891115,0
+OHI.US,D,20221017,000000,30.0528,30.5033,29.8667,30.1311,2409485.5040064,0
+OHI.US,D,20221018,000000,30.3662,30.7873,29.5338,29.8765,2573929.74767,0
+OHI.US,D,20221019,000000,29.6611,29.9549,29.3037,29.3575,1763515.6730226,0
+OHI.US,D,20221020,000000,29.5044,29.8178,29.3575,29.7297,1519501.3705018,0
+OHI.US,D,20221021,000000,29.7297,30.1409,29.2449,30.0136,1693875.7875826,0
+OHI.US,D,20221024,000000,30.2291,30.6403,29.9059,30.3857,2240668.4711025,0
+OHI.US,D,20221025,000000,30.3857,30.9341,30.1311,30.6306,2090217.7657295,0
+OHI.US,D,20221026,000000,30.8852,30.8949,30.4249,30.7089,1750019.4603649,0
+OHI.US,D,20221027,000000,31.0027,31.4531,30.8166,31.2083,1622486.5822061,0
+OHI.US,D,20221028,000000,31.1789,31.649,31.0516,31.6,1582362.513537,0
+OHI.US,D,20221031,000000,31.45,31.83,31.2,31.78,1848635,0
+OHI.US,D,20221101,000000,31.94,32.06,31.53,31.87,1543415,0
+OHI.US,D,20221102,000000,31.62,31.8,31.04,31.18,2195011,0
+OHI.US,D,20221103,000000,30.6,31.99,29.14,31.47,4690576,0
+OHI.US,D,20221104,000000,31.65,32.87,31.5,32.37,2105808,0
+OHI.US,D,20221107,000000,32.53,33.02,32.32,32.66,1356982,0
+OHI.US,D,20221108,000000,32.61,32.7,30.57,30.87,4351562,0
+OHI.US,D,20221109,000000,30.87,31.87,30.79,30.99,1856927,0
+OHI.US,D,20221110,000000,31.73,32.3,31.37,31.99,2848526,0
+OHI.US,D,20221111,000000,32.1,32.48,31.67,32.23,1582672,0
+OHI.US,D,20221114,000000,31.54,32.015,31.15,31.78,2063365,0
+OHI.US,D,20221115,000000,32.57,32.57,31.06,31.19,2112546,0
+OHI.US,D,20221116,000000,31.06,31.29,29.85,29.99,2570668,0
+OHI.US,D,20221117,000000,29.79,30.365,29.648,30.31,1795899,0
+OHI.US,D,20221118,000000,30.49,30.67,29.945,30.31,1368342,0
+OHI.US,D,20221121,000000,30.3,30.91,30.28,30.9,1173358,0
+OHI.US,D,20221122,000000,31,31.35,30.77,30.98,1350721,0
+OHI.US,D,20221123,000000,30.8,31.05,30.38,30.56,1472742,0
+OHI.US,D,20221125,000000,30.66,30.91,30.39,30.7,736992,0
+OHI.US,D,20221128,000000,30.52,30.81,29.51,29.62,2220452,0
+OHI.US,D,20221129,000000,29.77,30.24,29.72,30.08,2649875,0
+OHI.US,D,20221130,000000,30.06,30.29,29.3618,30.28,3259123,0
+OHI.US,D,20221201,000000,30.43,30.77,29.95,29.99,1793771,0
+OHI.US,D,20221202,000000,29.93,30.48,29.786,30.23,1935134,0
+OHI.US,D,20221205,000000,29.96,29.99,29.38,29.64,2426713,0
+OHI.US,D,20221206,000000,29.84,29.99,29.565,29.94,1792474,0
+OHI.US,D,20221207,000000,29.78,29.94,29.2,29.24,1518027,0
+OHI.US,D,20221208,000000,29.4,30.01,29.33,29.91,1415392,0
+OHI.US,D,20221209,000000,29.89,30.06,29.7187,29.81,1231145,0
+OHI.US,D,20221212,000000,29.85,29.875,29.135,29.57,1837049,0
+OHI.US,D,20221213,000000,30.18,30.34,29.18,29.41,2439641,0
+OHI.US,D,20221214,000000,29.45,29.8,29.29,29.44,1807179,0
+OHI.US,D,20221215,000000,29.22,29.47,28.89,29.27,1756455,0
+OHI.US,D,20221216,000000,28.9,28.98,28.435,28.64,5052540,0
+OHI.US,D,20221219,000000,28.66,28.74,27.62,28.01,2314515,0
+OHI.US,D,20221220,000000,27.89,28.42,27.78,28.06,1468053,0
+OHI.US,D,20221221,000000,28.32,28.665,28.1225,28.19,1590167,0
+OHI.US,D,20221222,000000,27.97,28.155,27.4116,28.1,1610036,0
+OHI.US,D,20221223,000000,28.1,28.45,27.99,28.38,997068,0
+OHI.US,D,20221227,000000,28.34,28.36,28.065,28.2,1163781,0
+OHI.US,D,20221228,000000,28.21,28.3091,27.48,27.67,1910368,0
+OHI.US,D,20221229,000000,27.8,27.95,27.65,27.89,1545310,0
+OHI.US,D,20221230,000000,27.78,28.09,27.63,27.95,1394154,0
+OHI.US,D,20230103,000000,27.78,28.2,27.66,27.96,2304852,0
+OHI.US,D,20230104,000000,28.15,28.55,28.03,28.28,1884754,0
+OHI.US,D,20230105,000000,28.14,28.4568,27.97,28.28,2253769,0
+OHI.US,D,20230106,000000,28.41,28.74,28.28,28.66,1233460,0
+OHI.US,D,20230109,000000,28.29,28.54,28.18,28.27,1600650,0
+OHI.US,D,20230110,000000,27.41,27.5,26.13,26.95,9245363,0
+OHI.US,D,20230111,000000,27.21,28.23,27.125,27.83,4245559,0
+OHI.US,D,20230112,000000,27.82,28.115,27.655,28.02,2423454,0
+OHI.US,D,20230113,000000,27.76,28.28,27.76,28.1,2312026,0
+OHI.US,D,20230117,000000,28.25,28.585,28.08,28.34,2542836,0
+OHI.US,D,20230118,000000,28.42,28.58,27.98,28.18,1523008,0
+OHI.US,D,20230119,000000,28.15,28.25,27.855,28.02,1430103,0
+OHI.US,D,20230120,000000,28.04,28.2,27.85,28.2,1818339,0
+OHI.US,D,20230123,000000,28.25,28.925,28.15,28.7,1910198,0
+OHI.US,D,20230124,000000,32.9,32.9,28.06,28.83,1927826,0
+OHI.US,D,20230125,000000,28.63,28.78,28.115,28.22,2137411,0
+OHI.US,D,20230126,000000,28.34,28.695,28.23,28.65,1258713,0
+OHI.US,D,20230127,000000,28.66,29.105,28.445,29.06,1926303,0
+OHI.US,D,20230130,000000,29,29.3,28.93,29.09,2001338,0
+OHI.US,D,20230131,000000,29.17,29.48,28.925,29.44,2866907,0
+OHI.US,D,20230201,000000,29.4,29.58,28.7637,29.38,2674123,0
+OHI.US,D,20230202,000000,29.64,30.03,29.4,30,2948442,0
+OHI.US,D,20230203,000000,29.19,29.63,28.265,28.72,3561573,0
+OHI.US,D,20230206,000000,28.4,28.61,27.65,28.58,3462112,0
+OHI.US,D,20230207,000000,28.13,28.195,27.79,27.89,3524205,0
+OHI.US,D,20230208,000000,27.9,28.11,27.82,27.95,1902226,0
+OHI.US,D,20230209,000000,27.97,28.09,27.55,27.71,2143508,0
+OHI.US,D,20230210,000000,27.79,28.3,27.7341,28.16,2041372,0
+OHI.US,D,20230213,000000,28.2,28.63,28.1442,28.6,1789146,0
+OHI.US,D,20230214,000000,28.57,28.57,27.98,28.22,1839635,0
+OHI.US,D,20230215,000000,27.93,28.205,27.87,28.12,3302795,0
+OHI.US,D,20230216,000000,27.91,28.745,27.82,28.59,2673801,0
+OHI.US,D,20230217,000000,28.6,28.74,28.08,28.23,2695947,0
+OHI.US,D,20230221,000000,28.01,28.17,27.345,27.5,2186072,0
+OHI.US,D,20230222,000000,27.55,27.7,27,27.01,2467299,0
+OHI.US,D,20230223,000000,27.15,27.28,26.96,27.07,2093435,0
+OHI.US,D,20230224,000000,26.8,26.98,26.58,26.92,2289146,0
+OHI.US,D,20230227,000000,27.1,27.29,26.945,26.98,1440114,0
+OHI.US,D,20230228,000000,27.13,27.175,26.79,26.79,2380402,0
+OHI.US,D,20230301,000000,26.69,26.7737,26.25,26.67,2198630,0
+OHI.US,D,20230302,000000,26.62,27.18,26.56,27.05,2662536,0
+OHI.US,D,20230303,000000,27.12,27.3,27.02,27.06,1331892,0
+OHI.US,D,20230306,000000,27.22,27.48,27.16,27.4,2346938,0
+OHI.US,D,20230307,000000,27.47,27.725,27.27,27.61,2951102,0
+OHI.US,D,20230308,000000,27.61,28.39,27.53,28.22,3068945,0
+OHI.US,D,20230309,000000,28.29,28.45,28.07,28.14,3145890,0
+OHI.US,D,20230310,000000,28.1,28.33,27.37,27.44,3371940,0
+OHI.US,D,20230313,000000,27.29,28.12,27.19,27.55,2814484,0
+OHI.US,D,20230314,000000,27.85,28.745,27.81,28.63,2509795,0
+OHI.US,D,20230315,000000,28.23,28.47,27.67,28.4,2202473,0
+OHI.US,D,20230316,000000,28.08,28.155,27.61,27.87,1806376,0
+OHI.US,D,20230317,000000,27.82,27.83,27.01,27.04,2661102,0
+OHI.US,D,20230320,000000,27.14,27.56,27.1,27.26,1763191,0
+OHI.US,D,20230321,000000,27.41,27.49,26.76,26.81,1872696,0
+OHI.US,D,20230322,000000,26.65,26.77,25.9,25.91,1771872,0
+OHI.US,D,20230323,000000,26,26.3783,25.61,25.73,1369759,0
+OHI.US,D,20230324,000000,25.64,26.36,25.63,26.35,1447030,0
+OHI.US,D,20230327,000000,26.6,26.935,26.47,26.58,1715430,0
+OHI.US,D,20230328,000000,26.4,26.7,26.3,26.54,1121178,0
+OHI.US,D,20230329,000000,26.77,27.05,26.7,27.01,2420805,0
+OHI.US,D,20230330,000000,27.35,27.37,27.045,27.15,1027399,0
+OHI.US,D,20230331,000000,27.3,27.45,26.99,27.41,1851741,0
+OHI.US,D,20230403,000000,27.41,27.7031,26.62,26.79,2551944,0
+OHI.US,D,20230404,000000,26.94,26.94,26.27,26.58,1936777,0
+OHI.US,D,20230405,000000,26.57,27.46,26.51,27.26,2162580,0
+OHI.US,D,20230406,000000,27.29,27.46,27.0017,27.33,1081630,0
+OHI.US,D,20230410,000000,27.35,27.52,27.075,27.51,1699996,0
+OHI.US,D,20230411,000000,27.59,28.38,27.451,28.23,1720137,0
+OHI.US,D,20230412,000000,28.22,28.32,27.88,28.02,1561595,0
+OHI.US,D,20230413,000000,27.9,28.1,27.57,27.87,1320180,0
+OHI.US,D,20230414,000000,27.91,28.04,27.33,27.55,1077590,0
+OHI.US,D,20230417,000000,27.63,27.995,27.385,27.78,1233775,0
+OHI.US,D,20230418,000000,27.73,27.78,26.8,26.89,2246982,0
+OHI.US,D,20230419,000000,26.7,26.86,26.31,26.81,1883044,0
+OHI.US,D,20230420,000000,26.8,26.92,26.44,26.78,1905465,0
+OHI.US,D,20230421,000000,26.87,27.12,26.4,26.99,1422672,0
+OHI.US,D,20230424,000000,26.99,27.035,26.2,26.45,3204352,0
+OHI.US,D,20230425,000000,26.51,26.57,25.995,26.15,2757567,0
+OHI.US,D,20230426,000000,26.2,26.57,26,26.32,1400367,0
+OHI.US,D,20230427,000000,26.36,27.1791,26.36,27.16,2142207,0
+OHI.US,D,20230428,000000,26.6,26.81,26.35,26.76,1905740,0
+OHI.US,D,20230501,000000,26.8,27.015,26.67,26.75,1819458,0
+OHI.US,D,20230502,000000,26.63,26.66,26.11,26.54,2524132,0
+OHI.US,D,20230503,000000,27.34,29.43,26.97,29.03,7028977,0
+OHI.US,D,20230504,000000,28.84,29.24,28.32,28.5,2877545,0
+OHI.US,D,20230505,000000,28.65,29.25,28.53,28.86,1618994,0
+OHI.US,D,20230508,000000,28.86,29.2302,28.8,29.09,1552737,0
+OHI.US,D,20230509,000000,28.94,29.3,28.67,29.13,1432162,0
+OHI.US,D,20230510,000000,29.37,29.475,28.9812,29.31,1265189,0
+OHI.US,D,20230511,000000,29.1,29.44,28.93,29.39,1269390,0
+OHI.US,D,20230512,000000,29.35,29.54,29.065,29.53,1653821,0
+OHI.US,D,20230515,000000,29.6,29.85,29.34,29.62,2279341,0
+OHI.US,D,20230516,000000,29.64,29.76,29.01,29.02,1353015,0
+OHI.US,D,20230517,000000,29.1,29.5,28.87,29.49,1463694,0
+OHI.US,D,20230518,000000,29.27,29.53,29.12,29.29,1034413,0
+OHI.US,D,20230519,000000,29.53,29.57,28.92,29.22,1192743,0
+OHI.US,D,20230522,000000,29.26,29.47,28.87,29.02,1644937,0
+OHI.US,D,20230523,000000,29.13,29.44,28.94,28.97,1211781,0
+OHI.US,D,20230524,000000,28.95,28.97,28.43,28.48,1430644,0
+OHI.US,D,20230525,000000,28.49,28.72,28.04,28.1,1701505,0
+OHI.US,D,20230526,000000,28.02,28.485,27.745,28.33,1387546,0
+OHI.US,D,20230530,000000,28.35,28.7,28.11,28.58,1104670,0
+OHI.US,D,20230531,000000,28.77,29.995,28.74,29.81,4487344,0
+OHI.US,D,20230601,000000,29.77,29.89,29.375,29.53,2152487,0
+OHI.US,D,20230602,000000,29.8,30.09,29.665,30.03,2778017,0
+OHI.US,D,20230605,000000,29.82,30.015,29.63,29.81,1920838,0
+OHI.US,D,20230606,000000,30.03,30.43,29.85,30.3,2300445,0
+OHI.US,D,20230607,000000,30.39,31.135,30.33,30.9,2752397,0
+OHI.US,D,20230608,000000,30.73,31.22,30.52,30.89,2440036,0
+OHI.US,D,20230609,000000,30.79,31.19,30.71,31.11,2765982,0
+OHI.US,D,20230612,000000,31.13,31.17,30.79,30.96,1535887,0
+OHI.US,D,20230613,000000,30.89,31.07,30.795,31,1922139,0
+OHI.US,D,20230614,000000,31.16,31.505,31.06,31.2,2762495,0
+OHI.US,D,20230615,000000,31.16,31.285,30.93,31.19,2969915,0
+OHI.US,D,20230616,000000,31.24,31.43,30.715,31.06,3683554,0
+OHI.US,D,20230620,000000,30.94,30.94,30.54,30.67,2018732,0
+OHI.US,D,20230621,000000,30.5,30.82,30.28,30.74,2529333,0
+OHI.US,D,20230622,000000,30.82,30.83,30.235,30.51,1444099,0
+OHI.US,D,20230623,000000,30.46,30.56,29.99,30.09,2139473,0
+OHI.US,D,20230626,000000,30.04,30.37,29.89,30.16,1952908,0
+OHI.US,D,20230627,000000,30.2,30.33,30.04,30.19,3136216,0
+OHI.US,D,20230628,000000,30.1,30.2,29.97,30.12,1507143,0
+OHI.US,D,20230629,000000,30.03,30.67,30,30.61,1115910,0
+OHI.US,D,20230630,000000,30.7,30.83,30.405,30.69,2034816,0
+OHI.US,D,20230703,000000,30.7,30.999,30.65,30.73,843365,0
+OHI.US,D,20230705,000000,30.73,31.34,30.715,30.92,1912241,0
+OHI.US,D,20230706,000000,30.67,30.815,30.31,30.77,1319419,0
+OHI.US,D,20230707,000000,30.75,31.1,30.6,30.96,1662269,0
+OHI.US,D,20230710,000000,30.87,31.125,30.585,31.06,1374021,0
+OHI.US,D,20230711,000000,31.19,31.76,30.98,31.75,1752497,0
+OHI.US,D,20230712,000000,31.95,32.1,31.83,31.88,2204911,0
+OHI.US,D,20230713,000000,31.88,32,31.7429,31.83,1473490,0
+OHI.US,D,20230714,000000,31.75,32.3,31.56,32.22,1572572,0
+OHI.US,D,20230717,000000,32.13,32.425,32.05,32.22,1480252,0
+OHI.US,D,20230718,000000,32.29,32.37,31.99,32.16,1165649,0
+OHI.US,D,20230719,000000,32.29,32.71,32.245,32.68,1616924,0
+OHI.US,D,20230720,000000,32.72,32.9,32.405,32.7,2166692,0
+OHI.US,D,20230721,000000,32.79,32.82,32.6201,32.73,1841476,0
+OHI.US,D,20230724,000000,32.75,32.98,32.72,32.84,2187443,0
+OHI.US,D,20230725,000000,32.8,32.855,32.55,32.7,1962771,0
+OHI.US,D,20230726,000000,32.42,32.61,32,32.24,2532818,0
+OHI.US,D,20230727,000000,32.44,32.76,32.06,32.16,2055866,0
+OHI.US,D,20230728,000000,31.65,31.99,31.28,31.5,1703741,0
+OHI.US,D,20230731,000000,31.53,31.925,31.52,31.9,1643712,0
+OHI.US,D,20230801,000000,31.78,31.86,31.51,31.68,1116011,0
+OHI.US,D,20230802,000000,31.53,31.85,31.38,31.81,1561906,0
+OHI.US,D,20230803,000000,31.66,31.73,31.03,31.33,1759452,0
+OHI.US,D,20230804,000000,31.28,31.78,31.28,31.64,1289847,0
+OHI.US,D,20230807,000000,31.7,32.1047,31.7,32,1034611,0
+OHI.US,D,20230808,000000,31.84,31.89,31.46,31.68,1203897,0
+OHI.US,D,20230809,000000,31.61,31.93,31.505,31.72,1893869,0
+OHI.US,D,20230810,000000,31.85,31.93,31.245,31.25,976592,0
+OHI.US,D,20230811,000000,31.25,31.7577,31.18,31.55,1176267,0
+OHI.US,D,20230814,000000,31.49,31.66,31.38,31.5,1383868,0
+OHI.US,D,20230815,000000,31.35,31.48,31.04,31.14,1152384,0
+OHI.US,D,20230816,000000,31.14,31.3699,30.675,30.81,1079259,0
+OHI.US,D,20230817,000000,30.76,30.84,30.38,30.39,874419,0
+OHI.US,D,20230818,000000,30.14,30.525,30.12,30.41,1936294,0
+OHI.US,D,20230821,000000,30.35,30.46,30.04,30.19,1080815,0
+OHI.US,D,20230822,000000,30.4,30.53,30.215,30.29,819627,0
+OHI.US,D,20230823,000000,30.4,30.72,30.25,30.71,1278530,0
+OHI.US,D,20230824,000000,30.61,30.94,30.465,30.54,1005628,0
+OHI.US,D,20230825,000000,30.6,30.75,30.45,30.59,837205,0
+OHI.US,D,20230828,000000,30.6,31,30.6,30.72,837537,0
+OHI.US,D,20230829,000000,30.72,31.14,30.59,31.12,1119537,0
+OHI.US,D,20230830,000000,31.19,32.225,31.17,32.18,2028630,0
+OHI.US,D,20230831,000000,32.14,32.18,31.8,31.82,1276678,0
+OHI.US,D,20230901,000000,31.95,32.83,31.94,32.7,3451978,0
+OHI.US,D,20230905,000000,32.59,32.655,31.73,31.91,2193002,0
+OHI.US,D,20230906,000000,31.96,32.1982,31.19,31.46,1828980,0
+OHI.US,D,20230907,000000,31.6,31.975,31.315,31.67,2203267,0
+OHI.US,D,20230908,000000,32.03,32.485,31.97,32.11,1913625,0
+OHI.US,D,20230911,000000,32.15,32.62,32.15,32.54,1856600,0
+OHI.US,D,20230912,000000,32.45,32.995,32.41,32.86,2010198,0
+OHI.US,D,20230913,000000,32.91,33.05,32.45,32.61,2181501,0
+OHI.US,D,20230914,000000,32.85,33.5681,32.85,33.3,2129152,0
+OHI.US,D,20230915,000000,33.19,33.43,32.79,33.4,3880329,0
+OHI.US,D,20230918,000000,33.4,33.44,32.93,32.94,1500304,0
+OHI.US,D,20230919,000000,33.01,33.19,32.91,33.05,1645158,0
+OHI.US,D,20230920,000000,33.36,34.135,33.285,33.55,2251939,0
+OHI.US,D,20230921,000000,33.19,33.68,33.13,33.44,1774980,0
+OHI.US,D,20230922,000000,33.43,33.9,33.34,33.35,1222888,0
+OHI.US,D,20230925,000000,33.25,33.795,33.21,33.72,1659600,0
+OHI.US,D,20230926,000000,33.53,33.82,33.3,33.31,1731983,0
+OHI.US,D,20230927,000000,33.35,33.55,32.91,32.92,1837466,0
+OHI.US,D,20230928,000000,33.06,33.56,32.88,33.3,1543077,0
+OHI.US,D,20230929,000000,33.53,33.64,33.145,33.16,1891867,0
+OHI.US,D,20231002,000000,33.08,33.36,32.26,32.62,1715334,0
+OHI.US,D,20231003,000000,32.31,32.43,31.74,32.03,2031433,0
+OHI.US,D,20231004,000000,32.09,32.88,31.94,32.84,2177211,0
+OHI.US,D,20231005,000000,32.8,33.19,32.575,33.13,2146793,0
+OHI.US,D,20231006,000000,32.91,33.49,32.75,33.17,1556952,0
+OHI.US,D,20231009,000000,33.02,33.74,33.02,33.64,1341934,0
+OHI.US,D,20231010,000000,34,34.34,33.75,33.78,2757108,0
+OHI.US,D,20231011,000000,33.93,34.36,33.88,34.32,1406973,0
+OHI.US,D,20231012,000000,34.17,34.24,33.815,33.9,1423579,0
+OHI.US,D,20231013,000000,34.04,34.27,33.73,34.01,2146795,0
+OHI.US,D,20231016,000000,34.2,34.64,34,34.41,2073628,0
+OHI.US,D,20231017,000000,34.29,34.77,34.29,34.51,2016784,0
+OHI.US,D,20231018,000000,34.38,34.4404,33.97,34.13,1103983,0
+OHI.US,D,20231019,000000,33.99,34.23,33.37,33.43,1699145,0
+OHI.US,D,20231020,000000,33.39,33.48,33.09,33.15,1569149,0
+OHI.US,D,20231023,000000,32.96,33.54,32.765,33.27,1468248,0
+OHI.US,D,20231024,000000,33.51,34.08,33.51,33.74,1640769,0
+OHI.US,D,20231025,000000,33.71,33.78,33.435,33.58,1725465,0
+OHI.US,D,20231026,000000,33.71,34.14,33.705,33.75,2045935,0
+OHI.US,D,20231027,000000,33.66,33.73,32.72,32.95,1892569,0
+OHI.US,D,20231030,000000,32.5,32.86,32.405,32.64,1790490,0
+OHI.US,D,20231031,000000,32.88,33.28,32.73,33.1,1933415,0
+OHI.US,D,20231101,000000,33.19,33.5,32.78,33.24,2760813,0
+OHI.US,D,20231102,000000,33.55,33.84,33.51,33.73,1983160,0
+OHI.US,D,20231103,000000,33.5,33.65,31.365,31.52,5549045,0
+OHI.US,D,20231106,000000,31.2,31.59,30.72,31.55,3385798,0
+OHI.US,D,20231107,000000,31.48,31.48,30.8693,31.3,2125190,0
+OHI.US,D,20231108,000000,31.2,31.32,30.755,30.89,2275950,0
+OHI.US,D,20231109,000000,30.89,31.275,30.76,30.9,1752745,0
+OHI.US,D,20231110,000000,31.11,31.87,30.9799,31.74,1677114,0
+OHI.US,D,20231113,000000,31.52,31.91,31.33,31.42,1427003,0
+OHI.US,D,20231114,000000,31.93,32.26,31.59,31.62,2040169,0
+OHI.US,D,20231115,000000,31.63,31.78,31.295,31.48,1743547,0
+OHI.US,D,20231116,000000,31.62,31.95,31.55,31.7,1514689,0
+OHI.US,D,20231117,000000,31.91,31.99,31.5,31.62,1241009,0
+OHI.US,D,20231120,000000,31.46,32.13,31.4186,32.06,1332552,0
+OHI.US,D,20231121,000000,31.98,32.13,31.67,31.86,1229035,0
+OHI.US,D,20231122,000000,32.13,32.2,31.59,31.76,889557,0
+OHI.US,D,20231124,000000,31.82,32.119,31.66,32.03,560701,0
+OHI.US,D,20231127,000000,31.99,32.165,31.88,31.98,1837835,0
+OHI.US,D,20231128,000000,31.85,32.005,31.68,31.75,1734221,0
+OHI.US,D,20231129,000000,31.88,32.04,31.085,31.22,2938232,0
+OHI.US,D,20231130,000000,31.27,31.82,31.16,31.75,2896012,0
+OHI.US,D,20231201,000000,31.79,32.19,31.605,32.12,2764180,0
+OHI.US,D,20231204,000000,31.66,31.82,31.225,31.53,3592540,0
+OHI.US,D,20231205,000000,31.52,31.52,30.89,31,2473703,0
+OHI.US,D,20231206,000000,30.96,31.07,30.39,30.4,2408948,0
+OHI.US,D,20231207,000000,30.4,30.675,30.28,30.53,2533593,0
+OHI.US,D,20231208,000000,30.41,30.62,30.18,30.52,1544590,0
+OHI.US,D,20231211,000000,30.42,31.15,30.37,30.86,2080061,0
+OHI.US,D,20231212,000000,30.88,31.15,30.69,30.95,1723075,0
+OHI.US,D,20231213,000000,30.95,31.335,30.615,31.27,4238584,0
+OHI.US,D,20231214,000000,31.8,31.8,30.94,31.21,2698938,0
+OHI.US,D,20231215,000000,31.09,31.44,30.46,30.82,4979247,0
+OHI.US,D,20231218,000000,30.9,31.14,30.63,31.01,2499209,0
+OHI.US,D,20231219,000000,31,31.41,30.86,31.07,2021770,0
+OHI.US,D,20231220,000000,30.98,31.205,30.75,30.76,1247975,0
+OHI.US,D,20231221,000000,30.9,30.99,30.42,30.72,1388783,0
+OHI.US,D,20231222,000000,30.89,31.03,30.635,30.7,1140484,0
+OHI.US,D,20231226,000000,30.6,30.695,30.391,30.47,1033377,0
+OHI.US,D,20231227,000000,30.54,30.93,30.31,30.79,1505833,0
+OHI.US,D,20231228,000000,30.7,31.135,30.7,31.06,1380045,0
+OHI.US,D,20231229,000000,30.9,30.995,30.64,30.66,1376593,0
+OHI.US,D,20240102,000000,30.48,30.87,30.451,30.85,1611586,0
+OHI.US,D,20240103,000000,30.8,30.82,30.47,30.52,1417504,0
+OHI.US,D,20240104,000000,30.6,30.6499,30.29,30.51,1321940,0
+OHI.US,D,20240105,000000,30.39,30.505,30.2176,30.38,1683143,0
+OHI.US,D,20240108,000000,30.38,30.72,30.29,30.71,1081584,0
+OHI.US,D,20240109,000000,30.6,30.6,30.095,30.11,1975849,0
+OHI.US,D,20240110,000000,30.21,30.54,30.1,30.48,1409150,0
+OHI.US,D,20240111,000000,30.34,30.585,30.18,30.51,1370976,0
+OHI.US,D,20240112,000000,30.83,31.06,30.605,30.64,2031872,0
+OHI.US,D,20240116,000000,30.15,30.585,30.01,30.2,1674656,0
+OHI.US,D,20240117,000000,30,30.17,29.18,29.54,1997668,0
+OHI.US,D,20240118,000000,29.5,29.6219,29.2,29.41,1604378,0
+OHI.US,D,20240119,000000,29.5,29.73,29.17,29.68,1760480,0
+OHI.US,D,20240122,000000,29.77,30.055,29.61,29.82,1294959,0
+OHI.US,D,20240123,000000,29.9,29.97,29.5,29.64,1304701,0
+OHI.US,D,20240124,000000,29.9,29.92,28.695,28.78,2177017,0
+OHI.US,D,20240125,000000,29.1,29.15,28.8,28.91,1725192,0
+OHI.US,D,20240126,000000,29.04,29.19,28.83,29.03,1860612,0
+OHI.US,D,20240129,000000,29.05,29.34,29,29.3,1929355,0
+OHI.US,D,20240130,000000,29.39,29.54,29.1745,29.31,1893432,0
+OHI.US,D,20240131,000000,29.55,29.75,28.89,29,1988319,0
+OHI.US,D,20240201,000000,29,29.56,28.68,29.52,3104456,0
+OHI.US,D,20240202,000000,28.73,28.74,27.9404,28.2,3017822,0
+OHI.US,D,20240205,000000,27.92,28.1,27.5294,27.93,2889969,0
+OHI.US,D,20240206,000000,27.95,28.34,27.86,27.97,2476566,0
+OHI.US,D,20240207,000000,27.96,28.29,27.74,28.09,3400524,0
+OHI.US,D,20240208,000000,29.17,30.2,29.17,29.91,4418942,0
+OHI.US,D,20240209,000000,29.86,30.96,29.6,30.94,4569728,0
+OHI.US,D,20240212,000000,30.71,31.02,30.32,30.83,2491515,0
+OHI.US,D,20240213,000000,30.38,30.92,30.25,30.81,2713087,0
+OHI.US,D,20240214,000000,31,31.27,30.8675,30.92,1998303,0
+OHI.US,D,20240215,000000,30.97,31.09,30.46,30.77,1949937,0
+OHI.US,D,20240216,000000,30.64,31.17,30.375,30.95,2520041,0
+OHI.US,D,20240220,000000,30.84,31.42,30.7901,31.35,1980828,0
+OHI.US,D,20240221,000000,31.42,31.65,31.23,31.27,1491022,0
+OHI.US,D,20240222,000000,31.23,31.435,30.99,31.34,1046187,0
+OHI.US,D,20240223,000000,31.38,31.45,31.1,31.12,925308,0
+OHI.US,D,20240226,000000,31.37,31.46,31.03,31.23,1464434,0
+OHI.US,D,20240227,000000,31.32,31.405,30.97,31.25,2033520,0
+OHI.US,D,20240228,000000,31.12,31.56,30.92,31.53,2283700,0
+OHI.US,D,20240229,000000,31.62,31.78,31.06,31.12,2323054,0
+OHI.US,D,20240301,000000,31.08,31.34,30.77,31,1566953,0
+OHI.US,D,20240304,000000,31,31.555,30.89,31.49,1592463,0
+OHI.US,D,20240305,000000,31.42,31.5,30.835,30.9,1398144,0
+OHI.US,D,20240306,000000,30.96,31.06,30.49,30.93,1899527,0
+OHI.US,D,20240307,000000,31.02,31.1299,30.51,30.59,1248936,0
+OHI.US,D,20240308,000000,30.75,30.9,30.64,30.74,1190925,0
+OHI.US,D,20240311,000000,30.7,31.0792,30.685,30.92,1011350,0
+OHI.US,D,20240312,000000,30.82,31.205,30.78,31.06,1044410,0
+OHI.US,D,20240313,000000,31.08,31.545,31.02,31.03,1971609,0
+OHI.US,D,20240314,000000,30.94,30.99,30.65,30.88,1113156,0
+OHI.US,D,20240315,000000,30.6,31,30.57,30.76,3048356,0
+OHI.US,D,20240318,000000,30.76,31.0693,30.7,30.83,1519590,0
+OHI.US,D,20240319,000000,30.8,31.16,30.8,30.96,1284315,0
+OHI.US,D,20240320,000000,30.87,31.23,30.73,31.21,1192737,0
+OHI.US,D,20240321,000000,31.27,31.34,30.83,31.22,1272685,0
+OHI.US,D,20240322,000000,31.42,31.52,30.835,30.98,2386299,0
+OHI.US,D,20240325,000000,31.06,31.12,30.8502,30.99,1227248,0
+OHI.US,D,20240326,000000,30.98,31.015,30.81,30.81,1245431,0
+OHI.US,D,20240327,000000,31.09,31.34,30.845,31.05,1422472,0
+OHI.US,D,20240328,000000,31.06,31.7,31.03,31.67,1694681,0
+OHI.US,D,20240401,000000,31.71,31.92,31.435,31.82,1264866,0
+OHI.US,D,20240402,000000,31.67,31.78,30.985,31.08,1874724,0
+OHI.US,D,20240403,000000,31.05,31.57,30.96,31.24,1101663,0
+OHI.US,D,20240404,000000,31.42,31.63,31.09,31.21,1057192,0
+OHI.US,D,20240405,000000,31.17,31.99,31.145,31.95,1474034,0
+OHI.US,D,20240408,000000,31.85,32,31.69,31.99,1127121,0
+OHI.US,D,20240409,000000,31.93,32,31.63,31.86,986546,0
+OHI.US,D,20240410,000000,31.5,31.53,30.58,30.8,1260291,0
+OHI.US,D,20240411,000000,30.82,30.895,30.55,30.68,1104400,0
+OHI.US,D,20240412,000000,30.65,30.77,30.2943,30.5,1158838,0
+OHI.US,D,20240415,000000,30.71,30.71,30.18,30.33,1113022,0
+OHI.US,D,20240416,000000,30.26,30.28,30.0258,30.11,950073,0
+OHI.US,D,20240417,000000,30.23,30.31,29.88,29.96,1733855,0
+OHI.US,D,20240418,000000,30.05,30.12,29.845,29.98,1441854,0
+OHI.US,D,20240419,000000,30,30.52,30,30.42,1141422,0
+OHI.US,D,20240422,000000,30.57,30.62,29.66,30.26,2521549,0
+OHI.US,D,20240423,000000,30.35,30.7,30.3,30.69,1604315,0
+OHI.US,D,20240424,000000,30.51,30.78,30.39,30.68,1011999,0
+OHI.US,D,20240425,000000,30.53,31.025,30.51,30.9,1506019,0
+OHI.US,D,20240426,000000,30.96,31.51,30.78,31.09,1563431,0
+OHI.US,D,20240429,000000,30.61,30.995,30.58,30.78,1383050,0
+OHI.US,D,20240430,000000,30.62,30.94,30.41,30.41,1638677,0
+OHI.US,D,20240501,000000,30.34,30.97,30.2604,30.69,1328829,0
+OHI.US,D,20240502,000000,31,31.28,30.73,31.27,2238071,0
+OHI.US,D,20240503,000000,31.21,31.35,30.46,31.34,2470937,0
+OHI.US,D,20240506,000000,31.41,31.47,30.98,31.13,1599504,0
+OHI.US,D,20240507,000000,31.23,31.41,30.9,30.93,2233703,0
+OHI.US,D,20240508,000000,30.91,30.95,30.715,30.83,1384168,0
+OHI.US,D,20240509,000000,30.9,30.9,30.7,30.75,1199046,0
+OHI.US,D,20240510,000000,30.87,30.89,30.65,30.69,1208517,0
+OHI.US,D,20240513,000000,30.86,31.05,30.685,30.74,1304253,0
+OHI.US,D,20240514,000000,30.89,30.98,30.73,30.86,1384115,0
+OHI.US,D,20240515,000000,31.12,31.3,30.61,30.76,2152204,0
+OHI.US,D,20240516,000000,30.76,30.86,30.54,30.68,1521950,0
+OHI.US,D,20240517,000000,30.72,30.72,30.48,30.63,907327,0
+OHI.US,D,20240520,000000,30.57,30.88,30.56,30.86,1121326,0
+OHI.US,D,20240521,000000,30.86,31.91,30.85,31.72,3647368,0
+OHI.US,D,20240522,000000,31.65,31.95,31.6,31.92,2036721,0
+OHI.US,D,20240523,000000,31.9,31.93,31.31,31.32,2005174,0
+OHI.US,D,20240524,000000,31.5,31.59,31.335,31.47,874254,0
+OHI.US,D,20240528,000000,31.66,31.69,30.99,31.12,1320791,0
+OHI.US,D,20240529,000000,30.91,31.09,30.75,30.78,1212198,0
+OHI.US,D,20240530,000000,30.95,31.57,30.935,31.54,1636740,0
+OHI.US,D,20240531,000000,31.71,32.44,31.54,32.33,2004853,0
+OHI.US,D,20240603,000000,32.33,32.72,32.19,32.31,1457816,0
+OHI.US,D,20240604,000000,32.36,32.97,32.31,32.82,1611128,0
+OHI.US,D,20240605,000000,32.8,32.98,32.7,32.76,1006263,0
+OHI.US,D,20240606,000000,32.68,32.75,32.48,32.57,952025,0
+OHI.US,D,20240607,000000,32.29,32.29,32,32.14,1020074,0
+OHI.US,D,20240610,000000,32.02,32.185,31.8,31.85,1181840,0
+OHI.US,D,20240611,000000,31.66,31.716,31.43,31.5,1367754,0
+OHI.US,D,20240612,000000,31.92,32.03,31.76,31.79,2208882,0
+OHI.US,D,20240613,000000,31.8,32.25,31.73,32.11,1385340,0
+OHI.US,D,20240614,000000,32.03,32.405,31.89,32.37,1301231,0
+OHI.US,D,20240617,000000,32.29,32.51,32.058,32.48,960926,0
+OHI.US,D,20240618,000000,32.6,32.85,32.52,32.69,1325760,0
+OHI.US,D,20240620,000000,32.66,32.8199,32.48,32.7,1491614,0
+OHI.US,D,20240621,000000,32.83,33.1998,32.69,33.02,3011838,0
+OHI.US,D,20240624,000000,32.98,33.86,32.95,33.6,2104568,0
+OHI.US,D,20240625,000000,33.62,33.7,33.09,33.25,1692651,0
+OHI.US,D,20240626,000000,33.09,33.47,32.92,33.44,1609071,0
+OHI.US,D,20240627,000000,33.51,33.86,33.44,33.73,1543005,0
+OHI.US,D,20240628,000000,33.88,34.28,33.8,34.25,3114133,0
+OHI.US,D,20240701,000000,34.12,34.15,33.75,33.97,1648610,0
+OHI.US,D,20240702,000000,33.95,34.06,33.7,33.93,1242484,0
+OHI.US,D,20240703,000000,33.79,33.97,33.72,33.79,727190,0
+OHI.US,D,20240705,000000,33.7,33.9,33.64,33.87,846438,0
+OHI.US,D,20240708,000000,33.92,34.038,33.71,33.77,881992,0
+OHI.US,D,20240709,000000,33.67,33.82,33.43,33.55,1203334,0
+OHI.US,D,20240710,000000,33.65,34.04,33.43,34.04,1610929,0
+OHI.US,D,20240711,000000,34.29,34.55,34.17,34.41,1777478,0
+OHI.US,D,20240712,000000,34.55,34.8,34.35,34.48,1351774,0
+OHI.US,D,20240715,000000,34.68,35.04,34.63,34.97,1267095,0
+OHI.US,D,20240716,000000,35.05,35.745,34.96,35.7,2078346,0
+OHI.US,D,20240717,000000,35.64,36.14,35.635,35.8,1656614,0
+OHI.US,D,20240718,000000,35.73,35.94,35.51,35.91,1924667,0
+OHI.US,D,20240719,000000,35.97,36.04,35.6401,35.91,1303242,0
+OHI.US,D,20240722,000000,35.93,36.44,35.86,36.32,1431679,0
+OHI.US,D,20240723,000000,36.36,37.035,36.31,36.95,2242692,0
+OHI.US,D,20240724,000000,36.89,37.13,36.36,36.39,1688776,0
+OHI.US,D,20240725,000000,36.06,36.64,35.59,35.73,1564967,0
+OHI.US,D,20240726,000000,36,36.34,35.79,36.3,1195077,0
+OHI.US,D,20240729,000000,36.39,36.6,36.11,36.58,1630155,0
+OHI.US,D,20240730,000000,36.64,36.65,36.365,36.53,1404599,0
+OHI.US,D,20240731,000000,36.54,36.78,36.235,36.4,2502521,0
+OHI.US,D,20240801,000000,36.69,36.96,36.215,36.7,2436645,0
+OHI.US,D,20240802,000000,36.98,38.85,36.74,38.26,3750088,0
+OHI.US,D,20240805,000000,36.02,37.73,35.75,37,2441983,0
+OHI.US,D,20240806,000000,37.19,37.62,36.93,37.06,1995263,0
+OHI.US,D,20240807,000000,37.06,37.77,36.88,37.29,1778333,0
+OHI.US,D,20240808,000000,37.27,37.45,37.02,37.23,1467128,0
+OHI.US,D,20240809,000000,37.5,38.06,37.14,38.05,2037419,0
+OHI.US,D,20240812,000000,37.9,38.05,37.5607,37.8,1018758,0
+OHI.US,D,20240813,000000,38,38.01,37.49,37.61,1478284,0
+OHI.US,D,20240814,000000,37.62,38.185,37.58,37.9,1583133,0
+OHI.US,D,20240815,000000,37.7,38.21,37.27,37.58,2217537,0
+OHI.US,D,20240816,000000,37.41,37.59,37.32,37.43,1674858,0
+OHI.US,D,20240819,000000,37.43,38.095,37.31,37.7,1751266,0
+OHI.US,D,20240820,000000,37.7,38.035,37.62,37.99,1042361,0
+OHI.US,D,20240821,000000,38,38.13,37.67,38.1,832486,0
+OHI.US,D,20240822,000000,38.17,38.455,38.08,38.39,1024436,0
+OHI.US,D,20240823,000000,38.5,38.99,38.36,38.83,1741278,0
+OHI.US,D,20240826,000000,39,39,38.595,38.84,1387477,0
+OHI.US,D,20240827,000000,38.53,39.35,38.46,39.27,1672935,0
+OHI.US,D,20240828,000000,39.34,39.615,39.07,39.36,1741437,0
+OHI.US,D,20240829,000000,39.44,39.68,39.35,39.41,1506342,0
+OHI.US,D,20240830,000000,39.5,39.688,39.19,39.54,2379345,0
+OHI.US,D,20240903,000000,39.28,39.77,39.28,39.47,1539731,0
+OHI.US,D,20240904,000000,39.58,40.06,39.58,39.88,1404573,0
+OHI.US,D,20240905,000000,40,40.45,39.87,39.99,1720848,0
+OHI.US,D,20240906,000000,40.14,40.14,39.295,39.64,1109290,0
+OHI.US,D,20240909,000000,39.33,39.98,39.2,39.94,1198561,0
+OHI.US,D,20240910,000000,40,40.37,39.99,40.28,1413709,0
+OHI.US,D,20240911,000000,40.02,40.33,39.75,40.18,1138231,0
+OHI.US,D,20240912,000000,40.1,40.73,39.97,40.57,1571603,0
+OHI.US,D,20240913,000000,40.75,40.99,40.405,40.62,1223542,0
+OHI.US,D,20240916,000000,40.84,41.09,40.64,40.8,1281294,0
+OHI.US,D,20240917,000000,40.82,40.97,40.495,40.55,1959140,0
+OHI.US,D,20240918,000000,40.75,41.53,40.52,41.29,2711899,0
+OHI.US,D,20240919,000000,41.28,41.31,40.38,40.48,2439272,0
+OHI.US,D,20240920,000000,40.42,40.59,40.3,40.41,4186957,0
+OHI.US,D,20240923,000000,40.7,41.03,40.48,41.01,1345349,0
+OHI.US,D,20240924,000000,41.01,41.16,40.75,41.05,1583114,0
+OHI.US,D,20240925,000000,41.24,41.48,40.98,41.08,1155200,0
+OHI.US,D,20240926,000000,40.94,40.99,40.25,40.46,1352210,0
+OHI.US,D,20240927,000000,40.57,40.695,39.98,40.33,1420999,0
+OHI.US,D,20240930,000000,40.405,40.73,40.17,40.7,1977508,0
+OHI.US,D,20241001,000000,40.88,40.89,40.31,40.39,1280198,0
+OHI.US,D,20241002,000000,39.97,40.485,39.8,40.05,2134009,0
+OHI.US,D,20241003,000000,40.08,40.1,39.7714,39.98,1057922,0
+OHI.US,D,20241004,000000,39.66,39.86,39.25,39.35,1556545,0
+OHI.US,D,20241007,000000,39.11,39.65,39.03,39.5,1077683,0
+OHI.US,D,20241008,000000,39.73,39.75,39.43,39.51,1308107,0
+OHI.US,D,20241009,000000,39.31,39.72,39.2412,39.7,1150849,0
+OHI.US,D,20241010,000000,39.74,39.74,39.23,39.57,1104979,0
+OHI.US,D,20241011,000000,39.81,39.86,39.5,39.78,610921,0
+OHI.US,D,20241014,000000,39.83,40.04,39.57,39.95,822097,0
+OHI.US,D,20241015,000000,40.21,40.96,40.1,40.63,1285720,0
+OHI.US,D,20241016,000000,40.6,41.12,40.6,41,717463,0
+OHI.US,D,20241017,000000,40.78,40.95,40.61,40.74,830764,0
+OHI.US,D,20241018,000000,40.96,41.62,40.7,41.61,1614683,0
+OHI.US,D,20241021,000000,41.49,41.73,41.17,41.32,1423322,0
+OHI.US,D,20241022,000000,41.13,41.38,41.01,41.24,1215769,0
+OHI.US,D,20241023,000000,41.15,41.765,41.05,41.61,1136633,0
+OHI.US,D,20241024,000000,41.62,41.93,41.544,41.72,1097236,0
+OHI.US,D,20241025,000000,41.87,41.87,41.36,41.55,1395557,0
+OHI.US,D,20241028,000000,41.67,41.95,41.54,41.57,1349062,0
+OHI.US,D,20241029,000000,41.6,41.92,41.36,41.88,1543564,0
+OHI.US,D,20241030,000000,41.9,42.67,41.89,42.53,1681751,0
+OHI.US,D,20241031,000000,42.83,44.415,42.43,42.47,2581089,0
+OHI.US,D,20241101,000000,42.51,42.59,40.96,41.2,1901157,0
+OHI.US,D,20241104,000000,41.2,41.98,39.65,40.01,3913628,0
+OHI.US,D,20241105,000000,39.9,40.65,39.65,40.61,2084675,0
+OHI.US,D,20241106,000000,40.43,40.515,38.71,39.59,2805450,0
+OHI.US,D,20241107,000000,39.62,40.98,39.59,40.75,2689813,0
+OHI.US,D,20241108,000000,41.03,41.57,40.74,41.35,1509533,0
+OHI.US,D,20241111,000000,41.27,41.62,41.19,41.39,1826705,0
+OHI.US,D,20241112,000000,41.355,41.65,40.87,40.97,1898277,0
+OHI.US,D,20241113,000000,41.005,41.03,39.38,40.06,2721564,0
+OHI.US,D,20241114,000000,40.095,40.31,39.59,39.74,2027313,0
+OHI.US,D,20241115,000000,40.2,40.54,39.65,40.03,3225173,0
+OHI.US,D,20241118,000000,39.86,40.16,39.33,39.51,1459253,0
+OHI.US,D,20241119,000000,39.5,40.15,39.13,40.15,1304817,0
+OHI.US,D,20241120,000000,39.94,40.1844,39.56,39.88,1189467,0
+OHI.US,D,20241121,000000,39.695,40.31,39.52,40.14,1395756,0
+OHI.US,D,20241122,000000,40.205,40.495,40.07,40.11,1745104,0
+OHI.US,D,20241125,000000,40.06,40.5,39.94,40.09,3328062,0
+OHI.US,D,20241126,000000,40.25,40.89,40.13,40.77,1834919,0
+OHI.US,D,20241127,000000,40.87,41.19,40.58,40.67,2137387,0
+OHI.US,D,20241129,000000,40.645,40.91,40.53,40.61,1091024,0
+OHI.US,D,20241202,000000,40.39,40.54,39.67,39.81,1628708,0
+OHI.US,D,20241203,000000,39.92,39.96,39.39,39.54,1555755,0
+OHI.US,D,20241204,000000,39.625,39.85,39.24,39.44,1518384,0
+OHI.US,D,20241205,000000,39.26,39.625,39.12,39.43,1916170,0
+OHI.US,D,20241206,000000,39.5,39.66,38.9221,39.25,1322275,0
+OHI.US,D,20241209,000000,39.39,39.63,39.13,39.24,1531638,0
+OHI.US,D,20241210,000000,39.22,39.97,39.12,39.27,2362320,0
+OHI.US,D,20241211,000000,39.27,39.4,38.52,38.85,2016137,0
+OHI.US,D,20241212,000000,38.95,39.225,38.755,38.8,1669757,0
+OHI.US,D,20241213,000000,38.855,39.275,38.695,39.21,1655830,0
+OHI.US,D,20241216,000000,39.11,39.48,38.975,39.01,1408046,0
+OHI.US,D,20241217,000000,38.86,39.67,38.6003,39.34,1449416,0
+OHI.US,D,20241218,000000,39.27,39.66,37.92,37.99,2116885,0
+OHI.US,D,20241219,000000,38.1,38.5,37.8,37.81,2160391,0
+OHI.US,D,20241220,000000,37.75,38.3,37.46,37.83,9425180,0
+OHI.US,D,20241223,000000,37.84,38.08,37.44,37.93,1318854,0
+OHI.US,D,20241224,000000,37.74,38.21,37.71,38.19,463978,0
+OHI.US,D,20241226,000000,38.1,38.42,38.01,38.15,972178,0
+OHI.US,D,20241227,000000,37.94,38.23,37.61,37.72,1224958,0
+OHI.US,D,20241230,000000,37.6,37.62,37.03,37.51,1040957,0
+OHI.US,D,20241231,000000,37.75,38.12,37.67,37.85,1553962,0
+OHI.US,D,20250102,000000,37.78,38.2,37.53,37.87,1965656,0
+OHI.US,D,20250103,000000,37.8,38.39,37.77,38.33,1255192,0
+OHI.US,D,20250106,000000,38.205,38.43,37.27,37.31,1531326,0
+OHI.US,D,20250107,000000,37.36,37.515,36.69,36.89,1474075,0
+OHI.US,D,20250108,000000,36.98,38.16,36.93,37.83,1755131,0
+OHI.US,D,20250110,000000,37.31,37.35,35.94,36.83,2322608,0
+OHI.US,D,20250113,000000,36.68,37.22,36.37,37.17,1181155,0
+OHI.US,D,20250114,000000,37.175,37.48,37.16,37.36,1312910,0
+OHI.US,D,20250115,000000,37.85,37.96,37.17,37.36,1400326,0
+OHI.US,D,20250116,000000,37.47,37.875,37.19,37.84,1777556,0
+OHI.US,D,20250117,000000,37.67,37.89,37.08,37.36,2064859,0
+OHI.US,D,20250121,000000,37.46,37.85,37.23,37.68,3035156,0
+OHI.US,D,20250122,000000,37.57,37.64,36.88,36.93,1506525,0
+OHI.US,D,20250123,000000,36.93,37.115,36.72,37.07,1129943,0
+OHI.US,D,20250124,000000,37,37.31,36.87,37.2,1497988,0
+OHI.US,D,20250127,000000,37.36,38.46,37.36,38.22,2063413,0
+OHI.US,D,20250128,000000,38,38.37,37.56,37.63,1770786,0
+OHI.US,D,20250129,000000,37.785,37.88,35.9329,36.17,2342867,0
+OHI.US,D,20250130,000000,36.56,37.01,36.24,36.84,1786804,0
+OHI.US,D,20250131,000000,36.75,37.35,36.6,37.06,2494018,0
+OHI.US,D,20250203,000000,36.76,38.03,36.525,37.88,2438475,0
+OHI.US,D,20250204,000000,37.79,37.89,37.22,37.6,1766510,0
+OHI.US,D,20250205,000000,37.97,38.46,37.66,38.32,2808073,0
+OHI.US,D,20250206,000000,38.59,39.35,37.6075,38.06,3540815,0
+OHI.US,D,20250207,000000,38.105,38.26,37.435,37.92,2468732,0
+OHI.US,D,20250210,000000,37.15,37.18,36.5,36.87,1709576,0
+OHI.US,D,20250211,000000,36.73,36.765,35.66,36.03,2436942,0
+OHI.US,D,20250212,000000,35.5,35.92,35.47,35.72,3142604,0
+OHI.US,D,20250213,000000,35.72,36.45,35.6501,36.35,1747949,0
+OHI.US,D,20250214,000000,36.48,36.67,36.16,36.4,1542859,0
+OHI.US,D,20250218,000000,36.4,36.49,35.92,36.06,2253452,0
+OHI.US,D,20250219,000000,36.055,36.25,35.68,35.93,1538762,0
+OHI.US,D,20250220,000000,35.8,36.2,35.795,36.17,2153063,0
+OHI.US,D,20250221,000000,36.01,36.23,35.245,35.7,2372640,0
+OHI.US,D,20250224,000000,35.53,36.16,35.49,35.9,2043686,0
+OHI.US,D,20250225,000000,36.03,37.195,35.97,37.12,2335054,0
+OHI.US,D,20250226,000000,37,37.1,36.42,36.62,1847117,0
+OHI.US,D,20250227,000000,36.67,36.98,36.512,36.84,1383781,0
+OHI.US,D,20250228,000000,36.84,37.01,36.43,36.84,3265146,0
+OHI.US,D,20250303,000000,36.56,37.66,36.51,37.66,2626605,0
+OHI.US,D,20250304,000000,37.8,38.14,37.25,37.38,2046479,0
+OHI.US,D,20250305,000000,36.99,37.61,36.955,37.55,1646259,0
+OHI.US,D,20250306,000000,37.425,37.425,35.87,35.99,2517749,0
+OHI.US,D,20250307,000000,36.105,37.1,36.0411,36.89,2912654,0
+OHI.US,D,20250310,000000,37.1,38.14,36.98,37.61,3518255,0
+OHI.US,D,20250311,000000,37.73,37.8,36.26,36.65,2350346,0
+OHI.US,D,20250312,000000,36.61,36.71,35.91,36.58,1868533,0
+OHI.US,D,20250313,000000,36.71,37.54,36.45,36.77,2312595,0
+OHI.US,D,20250314,000000,36.9,37.65,36.73,37.62,2371578,0
+OHI.US,D,20250317,000000,37.5,38.62,37.5,38.22,1901859,0
+OHI.US,D,20250318,000000,38.215,38.63,38.08,38.2,2063363,0
+OHI.US,D,20250319,000000,38.215,38.39,37.44,37.84,2122870,0
+OHI.US,D,20250320,000000,37.92,37.92,37.49,37.61,1928313,0
+OHI.US,D,20250321,000000,37.67,37.76,37.3,37.37,6961235,0
+OHI.US,D,20250324,000000,37.252,38.08,37.2,38,2075956,0
+OHI.US,D,20250325,000000,37.94,38.04,37.26,37.5,1991290,0
+OHI.US,D,20250326,000000,37.75,37.84,37.48,37.72,1657038,0
+OHI.US,D,20250327,000000,37.43,38.25,37.43,37.5,2218967,0
+OHI.US,D,20250328,000000,37.75,38.17,37.45,38.08,1409534,0
+OHI.US,D,20250331,000000,38,38.52,38,38.08,2373979,0
+OHI.US,D,20250401,000000,38.27,38.485,37.75,38.07,1674042,0
+OHI.US,D,20250402,000000,38.06,38.21,37.66,37.88,2174021,0
+OHI.US,D,20250403,000000,38.15,39.65,37.96,38.65,3256513,0
+OHI.US,D,20250404,000000,38.09,38.65,37.18,37.34,3313590,0
+OHI.US,D,20250407,000000,36.09,37.45,35.52,36.26,2946650,0
+OHI.US,D,20250408,000000,37.06,37.26,36.01,36.21,2927052,0
+OHI.US,D,20250409,000000,35.67,37.89,35.04,37.56,4677867,0
+OHI.US,D,20250410,000000,37.2,38.13,36.84,37.67,2693834,0
+OHI.US,D,20250411,000000,37.67,38.01,36.895,37.85,2946179,0
+OHI.US,D,20250414,000000,38,38.39,37.7165,38.14,2301630,0
+OHI.US,D,20250415,000000,38.42,38.42,37.89,38.23,2079534,0
+OHI.US,D,20250416,000000,38.45,38.71,38.16,38.3,2006704,0
+OHI.US,D,20250417,000000,38.31,38.91,38.31,38.57,2136551,0
+OHI.US,D,20250421,000000,38.45,38.54,37.48,37.85,3035916,0
+OHI.US,D,20250422,000000,38.07,38.68,37.95,38.39,2182866,0
+OHI.US,D,20250423,000000,38.38,38.48,37.8034,38.02,2482962,0
+OHI.US,D,20250424,000000,38.015,38.27,37.69,37.85,2138766,0
+OHI.US,D,20250425,000000,37.96,38.095,37.54,37.74,2215607,0
+OHI.US,D,20250428,000000,37.725,38.09,37.46,38.01,2081857,0
+OHI.US,D,20250429,000000,37.99,38.4,37.73,38.23,2199555,0
+OHI.US,D,20250430,000000,38.37,39.08,38.3,39.05,2375065,0
+OHI.US,D,20250501,000000,39.075,39.14,38.38,38.56,2794800,0
+OHI.US,D,20250502,000000,37.47,37.95,36.5,37.02,4914507,0
+OHI.US,D,20250505,000000,36.43,36.773,35.98,36.18,3219539,0
+OHI.US,D,20250506,000000,36.1,36.47,35.86,35.9,4182518,0
+OHI.US,D,20250507,000000,35.87,36.22,35.49,35.66,4816534,0
+OHI.US,D,20250508,000000,35.65,35.99,35.085,35.55,3747800,0
+OHI.US,D,20250509,000000,35.5425,36.06,35.465,35.86,1890958,0
+OHI.US,D,20250512,000000,35.87,36.01,35.1306,35.89,2570876,0
+OHI.US,D,20250513,000000,36.1,36.97,36.1,36.43,4461580,0
+OHI.US,D,20250514,000000,36.3,36.5,35.72,35.91,3045043,0
+OHI.US,D,20250515,000000,36.09,36.44,36.01,36.35,2022095,0
+OHI.US,D,20250516,000000,36.38,37.045,36.23,37.03,1925802,0
+OHI.US,D,20250519,000000,36.96,37.46,36.87,37.42,2706133,0
+OHI.US,D,20250520,000000,37.445,37.8,37.33,37.52,2680888,0
+OHI.US,D,20250521,000000,37.525,37.525,36.37,36.46,2861823,0
+OHI.US,D,20250522,000000,36.46,36.5,35.965,36,2135613,0
+OHI.US,D,20250523,000000,36.125,36.285,35.88,36.2,1814170,0
+OHI.US,D,20250527,000000,36.455,36.95,36.28,36.86,2207792,0
+OHI.US,D,20250528,000000,36.86,36.87,36.355,36.54,1873168,0
+OHI.US,D,20250529,000000,36.55,36.8,36.345,36.74,1611847,0
+OHI.US,D,20250530,000000,36.74,37.09,36.61,37,2988805,0
+OHI.US,D,20250602,000000,36.805,37.26,36.71,37.06,2288700,0
+OHI.US,D,20250603,000000,37,37.35,36.73,37.11,2321811,0
+OHI.US,D,20250604,000000,37.05,37.595,36.92,37.41,2242550,0
+OHI.US,D,20250605,000000,37.345,37.68,37.04,37.6,2467405,0
+OHI.US,D,20250606,000000,37.58,37.85,37.23,37.42,3268547,0
+OHI.US,D,20250609,000000,37.315,37.37,36.42,36.77,3044370,0
+OHI.US,D,20250610,000000,36.955,37.09,36.49,36.72,2631063,0
+OHI.US,D,20250611,000000,36.745,37.49,36.662,37.02,2012399,0
+OHI.US,D,20250612,000000,36.965,37.05,36.57,37.02,2949849,0
+OHI.US,D,20250613,000000,37.03,37.14,36.66,37.02,2228812,0
+OHI.US,D,20250616,000000,37.055,37.29,35.885,36.07,2663941,0
+OHI.US,D,20250617,000000,36.645,37.04,36.38,36.9,3839169,0
+OHI.US,D,20250618,000000,36.995,37.07,36.46,37,3674642,0
+OHI.US,D,20250620,000000,37,37.2,36.645,36.95,6195526,0
+OHI.US,D,20250623,000000,36.93,37.4,36.93,37.3,2291864,0
+OHI.US,D,20250624,000000,37.4462,37.45,36.95,37.11,2354126,0
+OHI.US,D,20250625,000000,36.935,37.0099,36.46,36.64,2815230,0
+OHI.US,D,20250626,000000,36.71,37.04,36.32,36.75,1955952,0
+OHI.US,D,20250627,000000,36.58,36.94,36.365,36.58,3763609,0
+OHI.US,D,20250630,000000,36.69,36.69,36.16,36.65,1625736,0
+OHI.US,D,20250701,000000,36.675,37.07,36.58,36.67,2227773,0
+OHI.US,D,20250702,000000,36.615,36.75,36.39,36.49,2463261,0
+OHI.US,D,20250703,000000,36.37,36.865,36.3,36.67,1153528,0
+OHI.US,D,20250707,000000,36.795,37.01,36.315,36.49,2139265,0
+OHI.US,D,20250708,000000,36.25,36.64,36.2,36.29,1740678,0
+OHI.US,D,20250709,000000,36.425,36.55,36.14,36.38,1678454,0
+OHI.US,D,20250710,000000,36,36.78,35.7,36.65,4292856,0
+OHI.US,D,20250711,000000,36.48,37.795,36.445,37.54,3535284,0
+OHI.US,D,20250714,000000,38.05,38.49,37.7425,38.35,3198702,0
+OHI.US,D,20250715,000000,38.29,38.43,37.94,38,2375658,0
+OHI.US,D,20250716,000000,38.17,38.25,37.82,37.98,1767889,0
+OHI.US,D,20250717,000000,37.9,38.11,37.58,37.8,2271236,0
+OHI.US,D,20250718,000000,37.865,38.06,37.73,37.94,1482569,0
+OHI.US,D,20250721,000000,37.93,38.135,37.7,38.05,1713669,0
+OHI.US,D,20250722,000000,38.075,38.66,38.02,38.63,1455357,0
+OHI.US,D,20250723,000000,38.535,39.085,38.45,39.03,1739698,0
+OHI.US,D,20250724,000000,38.895,39.135,38.79,39,1217235,0
+OHI.US,D,20250725,000000,39.07,39.18,38.82,39.11,1419791,0
+OHI.US,D,20250728,000000,38.96,39.15,38.225,38.24,1914732,0
+OHI.US,D,20250729,000000,38.33,39.22,38.23,39.11,2457894,0
+OHI.US,D,20250730,000000,39.225,39.72,38.59,38.83,2530334,0
+OHI.US,D,20250731,000000,38.71,39.1,38.71,38.9,2561696,0
+OHI.US,D,20250801,000000,39.5,40.1,39.075,39.95,3298469,0
+OHI.US,D,20250804,000000,39.32,39.925,39.25,39.79,2332426,0
+OHI.US,D,20250805,000000,39.79,40.16,39.5,40,2079397,0
+OHI.US,D,20250806,000000,40.075,40.56,40.03,40.35,2453865,0
+OHI.US,D,20250807,000000,40.2854,40.5699,40.06,40.13,2562665,0
+OHI.US,D,20250808,000000,40.17,40.22,39.79,39.95,2381286,0
+OHI.US,D,20250811,000000,40.04,40.23,39.7701,40.19,1785443,0
+OHI.US,D,20250812,000000,40.315,40.49,39.86,40.44,2389431,0
+OHI.US,D,20250813,000000,40.52,40.57,39.93,40.4,3908370,0
+OHI.US,D,20250814,000000,40.53,41.055,40.39,40.84,2697824,0
+OHI.US,D,20250815,000000,41.19,41.19,40.78,41.01,2151771,0
+OHI.US,D,20250818,000000,40.95,41.04,40.71,40.76,1651157,0
+OHI.US,D,20250819,000000,40.81,41.31,40.78,41.27,1864983,0
+OHI.US,D,20250820,000000,41.46,42.1,41.46,41.84,2364065,0
+OHI.US,D,20250821,000000,41.75,42.455,41.75,42.36,1401118,0
+OHI.US,D,20250822,000000,42.35,42.8,42.18,42.26,1505987,0
+OHI.US,D,20250825,000000,42.26,42.52,42.03,42.03,1376436,0
+OHI.US,D,20250826,000000,42,42.43,41.9701,41.99,2070702,0
+OHI.US,D,20250827,000000,42.175,42.7,42.09,42.63,2238413,0
+OHI.US,D,20250828,000000,42.58,42.67,41.87,42.2,1967998,0
+OHI.US,D,20250829,000000,42.33,42.57,42.14,42.57,1771090,0
+OHI.US,D,20250902,000000,42.42,42.78,42.325,42.66,1954771,0
+OHI.US,D,20250903,000000,42.54,42.95,42.41,42.48,1824737,0
+OHI.US,D,20250904,000000,42.625,42.87,42.39,42.73,1872845,0
+OHI.US,D,20250905,000000,42.829,43.14,42.55,43.14,1467685,0
+OHI.US,D,20250908,000000,42.8,43.405,42.51,43.34,1388054,0
+OHI.US,D,20250909,000000,43.19,43.23,42.57,42.83,1464441,0
+OHI.US,D,20250910,000000,42.835,42.98,42.68,42.84,1845930,0
+OHI.US,D,20250911,000000,42.785,42.935,42.4,42.5,1540723,0
+OHI.US,D,20250912,000000,42.47,42.66,42.38,42.48,1550023,0
+OHI.US,D,20250915,000000,42.49,42.77,42.43,42.69,1436471,0
+OHI.US,D,20250916,000000,42.6,42.68,42.01,42.06,1545159,0
+OHI.US,D,20250917,000000,42.125,42.2879,41.54,41.63,1768057,0
+OHI.US,D,20250918,000000,41.5,41.87,41.27,41.74,1601683,0
+OHI.US,D,20250919,000000,41.63,41.81,41.335,41.53,3555601,0
+OHI.US,D,20250922,000000,41.45,41.5,41.02,41.06,2841235,0
+OHI.US,D,20250923,000000,41.1425,41.66,40.87,41.66,2066920,0
+OHI.US,D,20250924,000000,41.5,41.72,41.335,41.41,2293834,0
+OHI.US,D,20250925,000000,41.515,41.84,41.4,41.47,1316806,0
+OHI.US,D,20250926,000000,41.545,41.86,41.52,41.84,1120285,0
+OHI.US,D,20250929,000000,41.765,41.86,41.45,41.55,1111083,0
+OHI.US,D,20250930,000000,41.56,42.235,41.56,42.22,1376140,0
+OHI.US,D,20251001,000000,42.495,42.6,42.16,42.31,1593105,0
+OHI.US,D,20251002,000000,42.16,42.21,41.28,41.62,1516271,0
+OHI.US,D,20251003,000000,41.62,42.045,41.09,41.15,1285964,0
+OHI.US,D,20251006,000000,40.96,41.22,40.7501,40.9,1616745,0
+OHI.US,D,20251007,000000,40.79,41.2,40.43,41.05,1814280,0
+OHI.US,D,20251008,000000,41.09,41.15,40.61,40.68,1480021,0
+OHI.US,D,20251009,000000,40.825,40.825,40.17,40.2,1138064,0
+OHI.US,D,20251010,000000,40.25,40.42,39.78,39.83,1765210,0
+OHI.US,D,20251013,000000,39.5931,39.81,39.3,39.41,1603427,0
+OHI.US,D,20251014,000000,39.57,39.97,39.4,39.66,1611825,0
+OHI.US,D,20251015,000000,39.52,40.235,39.52,40.08,1737262,0
+OHI.US,D,20251016,000000,40.16,40.5,40.08,40.36,1952447,0
+OHI.US,D,20251017,000000,40.24,41.14,40.24,41.06,1700164,0
+OHI.US,D,20251020,000000,41.119,41.49,40.865,41.05,1338901,0
+OHI.US,D,20251021,000000,41.3,41.3235,40.28,40.32,1032395,0
+OHI.US,D,20251022,000000,40.51,40.8684,40.31,40.65,1020049,0
+OHI.US,D,20251023,000000,40.67,40.895,40.48,40.69,1097027,0
+OHI.US,D,20251024,000000,40.59,40.89,40.445,40.49,1256775,0
+OHI.US,D,20251027,000000,40.405,40.93,40.1625,40.92,1547226,0
+OHI.US,D,20251028,000000,40.91,41,39.86,40,1854874,0
+OHI.US,D,20251029,000000,39.88,40.1,39.26,39.53,1777651,0
+OHI.US,D,20251030,000000,39.54,39.96,39.38,39.87,2088168,0
+OHI.US,D,20251031,000000,40.32,42.66,40.1,42.03,4165805,0
+OHI.US,D,20251103,000000,41,42.13,40.86,41.98,2383095,0
+OHI.US,D,20251104,000000,42.35,43.02,41.695,42.98,3012743,0
+OHI.US,D,20251105,000000,42.97,43.54,42.5,43.02,2363919,0
+OHI.US,D,20251106,000000,42.795,42.97,42.1701,42.63,1680695,0
+OHI.US,D,20251107,000000,43.453,43.62,41.53,43.54,1775263,0
+OHI.US,D,20251110,000000,43.46,44.21,43.36,43.92,1767902,0
+OHI.US,D,20251111,000000,44.03,44.1725,43.63,44.12,1659528,0
+OHI.US,D,20251112,000000,44.115,44.4,43.59,43.67,1545311,0
+OHI.US,D,20251113,000000,43.61,43.755,43.385,43.45,1418315,0
+OHI.US,D,20251114,000000,43.53,43.98,43.35,43.97,1938272,0
+OHI.US,D,20251117,000000,44.03,44.38,44,44.18,1619232,0
+OHI.US,D,20251118,000000,44.34,45.47,44.19,45.12,2895230,0
+OHI.US,D,20251119,000000,44.875,45.31,44.52,44.72,1784450,0
+OHI.US,D,20251120,000000,44.86,45.41,44.57,44.59,1631814,0
+OHI.US,D,20251121,000000,44.59,45.19,44.195,45.04,2434114,0
+OHI.US,D,20251124,000000,45.11,45.56,44.88,45.06,2633910,0
+OHI.US,D,20251125,000000,45.41,45.905,45.24,45.5,1574733,0
+OHI.US,D,20251126,000000,45.54,46.16,45.43,45.82,1566879,0
+OHI.US,D,20251128,000000,45.54,46.1,45.54,45.92,748940,0
+OHI.US,D,20251201,000000,45.75,46.07,45.68,45.82,1810769,0
+OHI.US,D,20251202,000000,45.87,46.19,45.44,46.02,1782961,0
+OHI.US,D,20251203,000000,46.08,46.22,45.3626,45.68,1397960,0
+OHI.US,D,20251204,000000,45.64,46.36,45.6,45.91,1297213,0
+OHI.US,D,20251205,000000,45.89,46.1,45.72,45.73,1612732,0
+OHI.US,D,20251208,000000,45.585,46.03,45.39,45.69,1824875,0
+OHI.US,D,20251209,000000,45.8,46.2912,45.19,45.24,2484123,0
+OHI.US,D,20251210,000000,45.45,45.61,44.44,44.47,2278392,0
+OHI.US,D,20251211,000000,44.72,44.94,43.435,43.73,2382451,0
+OHI.US,D,20251212,000000,43.815,44.16,43.74,43.97,1996685,0
+OHI.US,D,20251215,000000,44.18,44.59,44.065,44.54,2548095,0
+OHI.US,D,20251216,000000,44.535,44.85,44.025,44.2,1902401,0
+OHI.US,D,20251217,000000,44.215,44.62,44.0901,44.51,1711144,0
+OHI.US,D,20251218,000000,44.558,44.951,44.47,44.51,1941519,0
+OHI.US,D,20251219,000000,44.36,44.54,43.92,43.97,4004174,0
+OHI.US,D,20251222,000000,43.76,43.9251,43.42,43.61,1608300,0
+OHI.US,D,20251223,000000,43.7735,44.04,43.48,43.86,1062301,0
+OHI.US,D,20251224,000000,43.985,44.37,43.915,44.27,566525,0
+OHI.US,D,20251226,000000,44.285,44.5,44.1822,44.46,698949,0
+OHI.US,D,20251229,000000,44.65,44.75,44.415,44.6,923245,0
+OHI.US,D,20251230,000000,44.59,44.88,44.41,44.82,1346140,0
+OHI.US,D,20251231,000000,44.8,44.8,44.23,44.34,1249341,0
+OHI.US,D,20260102,000000,44.165,44.84,43.92,44.53,1153593,0
+OHI.US,D,20260105,000000,44.2,44.35,42.9,43.74,1852347,0
+OHI.US,D,20260106,000000,43.54,44.558,43.53,44.38,1688103,0
+OHI.US,D,20260107,000000,44.78,45.62,44.59,45.14,1849244,0
+OHI.US,D,20260108,000000,45.24,45.395,44.09,44.68,1832981,0
+OHI.US,D,20260109,000000,44.465,45.24,44.26,44.27,1623111,0
+OHI.US,D,20260112,000000,44.525,44.9,44.345,44.44,1484395,0
+OHI.US,D,20260113,000000,44.44,45,44.35,44.56,1575900,0
+OHI.US,D,20260114,000000,44.5,44.87,43.65,44.3,2177866,0
+OHI.US,D,20260115,000000,44.4,44.905,44.31,44.48,2082331,0
+OHI.US,D,20260116,000000,44.225,44.86,44.07,44.72,2536516,0
+OHI.US,D,20260120,000000,44.785,45.16,44.535,45.04,1833239,0
+OHI.US,D,20260121,000000,45.06,45.2,44.345,44.7,1824437,0
+OHI.US,D,20260122,000000,44.59,44.7,43.23,43.25,2123680,0
+OHI.US,D,20260123,000000,43.45,43.77,42.91,43.7,1862846,0
+OHI.US,D,20260126,000000,43.855,44.219,43.63,44,1629732,0
+OHI.US,D,20260127,000000,44.12,44.25,43.17,43.18,2391131,0
+OHI.US,D,20260128,000000,43.13,43.635,42.95,43.16,2186303,0
+OHI.US,D,20260129,000000,42.395,43.43,42.18,43.41,2652952,0
+OHI.US,D,20260130,000000,43.39,43.935,42.915,43.88,2144329,0
+OHI.US,D,20260202,000000,43.85,43.97,42.985,43.02,2299025,0
+OHI.US,D,20260203,000000,43.02,43.165,42.25,42.93,2702133,0
+OHI.US,D,20260204,000000,43.14,43.395,42.69,42.96,2788866,0
+OHI.US,D,20260205,000000,43.47,46.175,43.47,45.57,3788478,0
+OHI.US,D,20260206,000000,45.68,45.86,44.99,45.28,2314912,0
+OHI.US,D,20260209,000000,44.51,45.13,44.48,44.79,1467800,0
+OHI.US,D,20260210,000000,44.98,45.615,44.7469,45.44,1812380,0
+OHI.US,D,20260211,000000,45.39,47.26,45.335,46.78,3734547,0
+OHI.US,D,20260212,000000,46.98,47.94,46.83,47.04,3699928,0
+OHI.US,D,20260213,000000,47.195,47.61,46.83,47.4,2226208,0
+OHI.US,D,20260217,000000,47.73,47.94,47.33,47.9,1871388,0
+OHI.US,D,20260218,000000,47.775,47.89,46.68,46.74,1470067,0
diff --git a/daily/us/nyse stocks/2/ois.us.txt b/daily/us/nyse stocks/2/ois.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38d07bf75a72d12a85dbed8ba0a0326bad535f71
--- /dev/null
+++ b/daily/us/nyse stocks/2/ois.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OIS.US,D,20050225,000000,11.969,12.306,11.969,12.277,451430,0
+OIS.US,D,20050228,000000,12.277,12.357,11.729,12.02,605466,0
+OIS.US,D,20050301,000000,12.02,12.26,11.866,11.952,507968,0
+OIS.US,D,20050302,000000,11.854,12.323,11.763,12.174,838970,0
+OIS.US,D,20050303,000000,12.197,12.751,12.191,12.614,871352,0
+OIS.US,D,20050304,000000,12.643,12.677,12.466,12.631,609492,0
+OIS.US,D,20050307,000000,12.54,12.66,12.323,12.511,976727,0
+OIS.US,D,20050308,000000,12.54,12.768,12.517,12.574,486613,0
+OIS.US,D,20050309,000000,12.637,12.717,12.191,12.266,472085,0
+OIS.US,D,20050310,000000,12.22,12.231,11.637,11.78,254159,0
+OIS.US,D,20050311,000000,11.769,12.134,11.769,11.94,219501,0
+OIS.US,D,20050314,000000,11.946,11.98,11.809,11.934,375287,0
+OIS.US,D,20050315,000000,11.997,12.22,11.923,11.929,291793,0
+OIS.US,D,20050316,000000,11.934,12.22,11.809,12.037,422548,0
+OIS.US,D,20050317,000000,12.106,12.14,11.929,11.997,270963,0
+OIS.US,D,20050318,000000,11.997,12.157,11.969,12.043,462282,0
+OIS.US,D,20050321,000000,12.066,12.22,11.997,12.049,275514,0
+OIS.US,D,20050322,000000,12.049,12.34,12.049,12.134,507968,0
+OIS.US,D,20050323,000000,12.111,12.111,11.374,11.414,610892,0
+OIS.US,D,20050324,000000,11.494,11.774,11.209,11.397,544026,0
+OIS.US,D,20050328,000000,11.357,11.437,10.963,11.386,566257,0
+OIS.US,D,20050329,000000,11.255,11.426,11.066,11.14,603190,0
+OIS.US,D,20050330,000000,11.197,11.38,11.003,11.289,511294,0
+OIS.US,D,20050331,000000,11.38,11.797,11.369,11.74,350957,0
+OIS.US,D,20050401,000000,11.854,12.203,11.786,11.923,622270,0
+OIS.US,D,20050404,000000,12.111,12.169,11.837,12.071,616318,0
+OIS.US,D,20050405,000000,12.077,12.42,12.054,12.129,471910,0
+OIS.US,D,20050406,000000,12.169,12.414,12.169,12.334,398743,0
+OIS.US,D,20050407,000000,12.391,12.403,12.134,12.214,336603,0
+OIS.US,D,20050408,000000,12.18,12.397,11.826,11.843,453530,0
+OIS.US,D,20050411,000000,11.843,12.077,11.712,11.997,365485,0
+OIS.US,D,20050412,000000,11.997,12.06,11.78,11.894,471735,0
+OIS.US,D,20050413,000000,11.872,11.872,11.449,11.494,330477,0
+OIS.US,D,20050414,000000,11.523,11.614,11.283,11.443,405569,0
+OIS.US,D,20050415,000000,11.449,11.58,11.117,11.123,310347,0
+OIS.US,D,20050418,000000,11.1,11.512,11.02,11.46,812714,0
+OIS.US,D,20050419,000000,11.569,11.957,11.569,11.723,511819,0
+OIS.US,D,20050420,000000,11.769,11.997,11.683,11.717,656227,0
+OIS.US,D,20050421,000000,11.797,12.134,11.769,12.117,472260,0
+OIS.US,D,20050422,000000,12.123,12.3,11.94,12.066,456156,0
+OIS.US,D,20050425,000000,12.14,12.42,12.14,12.329,295994,0
+OIS.US,D,20050426,000000,12.329,12.329,11.877,11.94,455456,0
+OIS.US,D,20050427,000000,11.883,11.952,11.329,11.403,690535,0
+OIS.US,D,20050428,000000,11.569,11.597,11.369,11.42,2270103,0
+OIS.US,D,20050429,000000,11.426,11.654,11.369,11.603,983904,0
+OIS.US,D,20050502,000000,11.603,11.997,11.603,11.969,662179,0
+OIS.US,D,20050503,000000,11.94,12.014,11.752,11.877,780856,0
+OIS.US,D,20050504,000000,11.883,12.271,11.837,12.203,605991,0
+OIS.US,D,20050505,000000,12.283,12.951,12.191,12.74,1382646,0
+OIS.US,D,20050506,000000,13.094,13.511,12.843,13.46,1414329,0
+OIS.US,D,20050509,000000,13.825,14.134,13.46,13.82,1091729,0
+OIS.US,D,20050510,000000,13.768,13.768,13.46,13.488,546827,0
+OIS.US,D,20050511,000000,13.488,13.614,13.191,13.42,478561,0
+OIS.US,D,20050512,000000,13.368,13.385,12.454,12.654,837220,0
+OIS.US,D,20050513,000000,12.614,12.803,12.003,12.289,729395,0
+OIS.US,D,20050516,000000,12.283,12.546,12.003,12.529,793109,0
+OIS.US,D,20050517,000000,12.551,12.74,12.477,12.688,459307,0
+OIS.US,D,20050518,000000,12.883,12.883,12.22,12.471,875378,0
+OIS.US,D,20050519,000000,12.569,12.683,12.494,12.591,533699,0
+OIS.US,D,20050520,000000,12.654,12.677,12.54,12.569,974977,0
+OIS.US,D,20050523,000000,12.614,12.774,12.574,12.654,723268,0
+OIS.US,D,20050524,000000,12.671,12.717,12.58,12.654,979703,0
+OIS.US,D,20050525,000000,12.654,12.82,12.569,12.694,795035,0
+OIS.US,D,20050526,000000,12.797,13.083,12.757,13.02,634347,0
+OIS.US,D,20050527,000000,13.083,13.431,13.054,13.408,896733,0
+OIS.US,D,20050531,000000,13.471,13.471,13.111,13.231,633822,0
+OIS.US,D,20050601,000000,13.311,13.465,13.163,13.317,544026,0
+OIS.US,D,20050602,000000,13.403,13.431,13.1,13.328,843346,0
+OIS.US,D,20050603,000000,13.311,13.683,13.311,13.5,1171372,0
+OIS.US,D,20050606,000000,13.523,13.608,13.511,13.545,650451,0
+OIS.US,D,20050607,000000,13.585,13.763,13.511,13.643,766678,0
+OIS.US,D,20050608,000000,13.637,13.814,13.528,13.62,584111,0
+OIS.US,D,20050609,000000,13.62,14.088,13.597,14.048,826542,0
+OIS.US,D,20050610,000000,14.14,14.282,13.608,14.06,603715,0
+OIS.US,D,20050613,000000,14.168,14.288,13.888,14.231,634347,0
+OIS.US,D,20050614,000000,14.282,14.454,14.168,14.351,798886,0
+OIS.US,D,20050615,000000,14.637,14.648,14.294,14.482,729745,0
+OIS.US,D,20050616,000000,13.711,14.18,13.197,13.968,6221646,0
+OIS.US,D,20050617,000000,14.854,14.854,14.288,14.402,2132871,0
+OIS.US,D,20050620,000000,14.728,14.728,14.362,14.551,1657460,0
+OIS.US,D,20050621,000000,14.551,14.568,14.277,14.282,789258,0
+OIS.US,D,20050622,000000,14.271,14.454,14.174,14.317,1204280,0
+OIS.US,D,20050623,000000,14.311,14.402,14.111,14.111,1512001,0
+OIS.US,D,20050624,000000,14.14,14.282,14.065,14.111,1150542,0
+OIS.US,D,20050627,000000,14.14,14.305,14.122,14.271,1046393,0
+OIS.US,D,20050628,000000,14.328,14.38,14.145,14.22,913887,0
+OIS.US,D,20050629,000000,14.145,14.3,14.105,14.26,710315,0
+OIS.US,D,20050630,000000,14.282,14.511,14.22,14.38,970951,0
+OIS.US,D,20050701,000000,14.368,14.454,14.22,14.305,677758,0
+OIS.US,D,20050705,000000,14.368,14.945,14.34,14.888,1661311,0
+OIS.US,D,20050706,000000,14.888,15.225,14.762,14.882,1143191,0
+OIS.US,D,20050707,000000,14.768,15.048,14.511,14.968,973576,0
+OIS.US,D,20050708,000000,15.054,15.311,15.019,15.208,1191152,0
+OIS.US,D,20050711,000000,15.196,15.276,15.054,15.134,1334510,0
+OIS.US,D,20050712,000000,15.111,15.619,15.088,15.568,1205855,0
+OIS.US,D,20050713,000000,15.568,15.733,15.299,15.351,1442510,0
+OIS.US,D,20050714,000000,15.425,15.528,15.048,15.094,1079826,0
+OIS.US,D,20050715,000000,15.031,15.242,14.871,14.951,596364,0
+OIS.US,D,20050718,000000,14.968,15.042,14.494,14.677,1154043,0
+OIS.US,D,20050719,000000,14.768,15.271,14.757,15.265,388240,0
+OIS.US,D,20050720,000000,15.265,15.528,15.128,15.465,381939,0
+OIS.US,D,20050721,000000,15.391,15.511,14.968,15.105,464558,0
+OIS.US,D,20050722,000000,15.231,16.173,15.231,16.111,1204630,0
+OIS.US,D,20050725,000000,16.179,16.396,16.036,16.276,918263,0
+OIS.US,D,20050726,000000,16.339,16.51,16.065,16.402,1026614,0
+OIS.US,D,20050727,000000,16.562,16.682,16.225,16.659,1103281,0
+OIS.US,D,20050728,000000,16.996,17.025,16.568,16.848,739547,0
+OIS.US,D,20050729,000000,17.185,17.185,16.596,16.899,1061622,0
+OIS.US,D,20050801,000000,17.482,17.71,17.105,17.465,1619126,0
+OIS.US,D,20050802,000000,17.996,18.51,17.779,18.481,1999140,0
+OIS.US,D,20050803,000000,19.167,19.653,18.596,18.807,2462122,0
+OIS.US,D,20050804,000000,18.75,18.91,18.55,18.71,1061447,0
+OIS.US,D,20050805,000000,18.967,18.99,18.116,18.333,830043,0
+OIS.US,D,20050808,000000,18.396,19.464,18.396,18.99,1507450,0
+OIS.US,D,20050809,000000,19.104,19.138,18.31,18.424,1245940,0
+OIS.US,D,20050810,000000,18.573,18.653,18.316,18.55,1703321,0
+OIS.US,D,20050811,000000,18.59,18.801,18.424,18.801,1348863,0
+OIS.US,D,20050812,000000,18.944,19.024,18.144,18.304,1123061,0
+OIS.US,D,20050815,000000,18.339,18.373,17.425,17.927,1374069,0
+OIS.US,D,20050816,000000,17.796,17.899,17.316,17.425,1042192,0
+OIS.US,D,20050817,000000,17.31,17.533,16.693,16.922,1675314,0
+OIS.US,D,20050818,000000,16.796,17.425,16.682,16.99,961849,0
+OIS.US,D,20050819,000000,17.139,17.544,17.076,17.544,1189751,0
+OIS.US,D,20050822,000000,17.796,17.882,17.11,17.356,1246815,0
+OIS.US,D,20050823,000000,17.425,17.624,16.956,17.299,915288,0
+OIS.US,D,20050824,000000,17.35,17.842,17.31,17.699,785408,0
+OIS.US,D,20050825,000000,17.699,17.916,17.653,17.859,499916,0
+OIS.US,D,20050826,000000,17.664,17.939,17.447,17.567,632947,0
+OIS.US,D,20050829,000000,17.71,18.407,17.71,17.996,1332760,0
+OIS.US,D,20050830,000000,18.133,19.121,18.099,18.853,1827250,0
+OIS.US,D,20050831,000000,19.71,20.338,19.475,19.801,2777195,0
+OIS.US,D,20050901,000000,22.406,22.406,19.853,20.098,2240171,0
+OIS.US,D,20050902,000000,20.098,20.127,19.081,19.23,1086828,0
+OIS.US,D,20050906,000000,19.498,19.704,18.659,19.133,1416604,0
+OIS.US,D,20050907,000000,19.276,19.521,18.996,19.487,1009810,0
+OIS.US,D,20050908,000000,19.481,19.681,19.281,19.481,953272,0
+OIS.US,D,20050909,000000,19.481,19.544,19.338,19.538,1443911,0
+OIS.US,D,20050912,000000,19.538,19.538,18.921,18.984,796785,0
+OIS.US,D,20050913,000000,18.739,18.933,18.51,18.613,896733,0
+OIS.US,D,20050914,000000,18.727,18.853,18.613,18.761,662879,0
+OIS.US,D,20050915,000000,18.824,18.967,18.47,18.847,641524,0
+OIS.US,D,20050916,000000,18.847,18.853,18.516,18.71,974626,0
+OIS.US,D,20050919,000000,18.853,19.298,18.796,19.224,1072649,0
+OIS.US,D,20050920,000000,19.218,19.378,18.481,18.847,1179424,0
+OIS.US,D,20050921,000000,19.138,19.521,19.001,19.116,1104507,0
+OIS.US,D,20050922,000000,19.43,19.481,17.853,18.567,1108358,0
+OIS.US,D,20050923,000000,18.567,18.619,18.122,18.464,629971,0
+OIS.US,D,20050926,000000,18.424,19.378,18.424,19.35,875729,0
+OIS.US,D,20050927,000000,19.378,19.567,18.996,19.356,991605,0
+OIS.US,D,20050928,000000,19.441,19.715,19.304,19.59,772455,0
+OIS.US,D,20050929,000000,19.727,20.749,19.71,20.727,1852806,0
+OIS.US,D,20050930,000000,20.852,21.309,20.527,20.744,1691943,0
+OIS.US,D,20051003,000000,21.081,21.464,20.43,20.681,975852,0
+OIS.US,D,20051004,000000,20.681,20.749,19.584,19.675,1027139,0
+OIS.US,D,20051005,000000,19.698,19.733,19.087,19.224,1513577,0
+OIS.US,D,20051006,000000,17.145,18.996,17.145,17.939,2195360,0
+OIS.US,D,20051007,000000,18.053,18.567,18.024,18.373,958873,0
+OIS.US,D,20051010,000000,18.916,18.916,17.819,17.91,1020837,0
+OIS.US,D,20051011,000000,18.276,18.836,18.19,18.796,1400851,0
+OIS.US,D,20051012,000000,18.853,19.036,18.31,18.567,1063722,0
+OIS.US,D,20051013,000000,18.31,18.613,17.287,17.773,1878186,0
+OIS.US,D,20051014,000000,17.596,18.396,17.516,18.316,953447,0
+OIS.US,D,20051017,000000,18.567,18.71,18.064,18.299,523197,0
+OIS.US,D,20051018,000000,18.224,18.624,17.739,17.853,835119,0
+OIS.US,D,20051019,000000,17.579,17.876,16.95,17.876,1474368,0
+OIS.US,D,20051020,000000,17.83,17.887,16.573,17.133,1189751,0
+OIS.US,D,20051021,000000,16.733,17.419,16.716,17.156,1000007,0
+OIS.US,D,20051024,000000,17.076,17.984,16.916,17.944,860325,0
+OIS.US,D,20051025,000000,18.024,18.51,17.939,18.481,970250,0
+OIS.US,D,20051026,000000,18.413,18.938,17.864,18.276,869777,0
+OIS.US,D,20051027,000000,18.419,18.556,17.613,17.63,792059,0
+OIS.US,D,20051028,000000,17.653,18.259,17.196,18.139,826192,0
+OIS.US,D,20051031,000000,18.196,18.91,18.133,18.91,937868,0
+OIS.US,D,20051101,000000,19.424,19.567,18.19,18.579,2011217,0
+OIS.US,D,20051102,000000,18.681,19.367,18.573,19.338,1726076,0
+OIS.US,D,20051103,000000,19.693,20.092,19.624,19.853,1267470,0
+OIS.US,D,20051104,000000,19.898,19.933,18.916,19.098,794510,0
+OIS.US,D,20051107,000000,19.098,19.138,18.47,18.847,733070,0
+OIS.US,D,20051108,000000,18.624,19.344,18.51,18.938,723093,0
+OIS.US,D,20051109,000000,18.921,19.567,18.453,18.978,821291,0
+OIS.US,D,20051110,000000,18.83,18.853,17.824,17.887,1568715,0
+OIS.US,D,20051111,000000,17.83,18.139,17.539,17.744,865401,0
+OIS.US,D,20051114,000000,18.241,18.459,17.91,18.127,697712,0
+OIS.US,D,20051115,000000,18.093,18.71,17.922,17.996,700163,0
+OIS.US,D,20051116,000000,17.996,18.853,17.767,18.847,1665862,0
+OIS.US,D,20051117,000000,18.921,19.104,18.339,18.573,1154743,0
+OIS.US,D,20051118,000000,18.739,18.739,18.241,18.561,804137,0
+OIS.US,D,20051121,000000,18.79,19.081,18.51,19.047,1035016,0
+OIS.US,D,20051122,000000,19.138,19.761,19.047,19.67,1106432,0
+OIS.US,D,20051123,000000,19.538,20.207,19.316,20.035,1158069,0
+OIS.US,D,20051125,000000,20.052,20.138,19.698,19.83,256435,0
+OIS.US,D,20051128,000000,19.767,19.79,19.024,19.041,1061622,0
+OIS.US,D,20051129,000000,19.081,19.51,18.521,18.733,1252241,0
+OIS.US,D,20051130,000000,18.647,19.641,18.624,19.458,1121836,0
+OIS.US,D,20051201,000000,19.59,19.847,19.538,19.813,1442685,0
+OIS.US,D,20051202,000000,19.853,19.853,19.138,19.853,983028,0
+OIS.US,D,20051205,000000,20.07,20.452,19.653,19.721,1423606,0
+OIS.US,D,20051206,000000,19.727,20.155,19.704,19.967,855249,0
+OIS.US,D,20051207,000000,20.11,20.281,19.933,20.035,1133914,0
+OIS.US,D,20051208,000000,20.052,20.869,20.001,20.864,1774737,0
+OIS.US,D,20051209,000000,20.909,20.938,20.652,20.892,1792066,0
+OIS.US,D,20051212,000000,21.138,21.201,20.567,20.761,1751457,0
+OIS.US,D,20051213,000000,20.812,20.887,20.424,20.538,1218458,0
+OIS.US,D,20051214,000000,20.264,20.681,20.115,20.584,1118160,0
+OIS.US,D,20051215,000000,20.584,20.652,19.927,20.275,926840,0
+OIS.US,D,20051216,000000,20.27,20.27,19.744,19.813,1385272,0
+OIS.US,D,20051219,000000,19.761,19.853,19.15,19.327,1153693,0
+OIS.US,D,20051220,000000,19.184,19.675,19.161,19.618,1362692,0
+OIS.US,D,20051221,000000,19.824,19.893,19.316,19.573,666730,0
+OIS.US,D,20051222,000000,19.59,19.738,19.253,19.481,562581,0
+OIS.US,D,20051223,000000,19.453,19.453,18.887,19.281,615443,0
+OIS.US,D,20051227,000000,19.281,19.281,18.007,18.379,1144066,0
+OIS.US,D,20051228,000000,18.19,18.801,18.156,18.527,903210,0
+OIS.US,D,20051229,000000,18.493,18.727,18.219,18.299,812364,0
+OIS.US,D,20051230,000000,18.156,18.51,17.933,18.099,736396,0
+OIS.US,D,20060103,000000,18.339,19.915,18.333,19.795,2220041,0
+OIS.US,D,20060104,000000,19.435,20.481,19.327,20.247,1946102,0
+OIS.US,D,20060105,000000,20.11,20.31,19.521,20.218,1852806,0
+OIS.US,D,20060106,000000,20.452,21.275,20.452,21.001,2377402,0
+OIS.US,D,20060109,000000,21.007,21.406,20.784,21.167,1734828,0
+OIS.US,D,20060110,000000,21.201,21.738,21.201,21.675,994056,0
+OIS.US,D,20060111,000000,21.652,22.052,21.195,21.949,1120085,0
+OIS.US,D,20060112,000000,22.235,22.281,21.446,21.658,950296,0
+OIS.US,D,20060113,000000,21.155,21.846,21.052,21.709,1365317,0
+OIS.US,D,20060117,000000,22.023,22.349,21.983,22.229,1137239,0
+OIS.US,D,20060118,000000,22.372,22.395,21.778,22.338,1248040,0
+OIS.US,D,20060119,000000,22.418,23.64,22.389,23.429,1081751,0
+OIS.US,D,20060120,000000,23.709,23.994,22.88,23.115,1211807,0
+OIS.US,D,20060123,000000,23.166,23.777,23,23.595,2182757,0
+OIS.US,D,20060124,000000,23.606,24.109,23.206,23.84,1285149,0
+OIS.US,D,20060125,000000,23.84,23.84,22.218,22.423,2231419,0
+OIS.US,D,20060126,000000,22.566,22.669,21.624,22.263,2315088,0
+OIS.US,D,20060127,000000,23.349,23.829,22.566,22.852,1646783,0
+OIS.US,D,20060130,000000,23.195,24.012,23.16,23.743,775780,0
+OIS.US,D,20060131,000000,23.509,23.669,23.08,23.366,1158419,0
+OIS.US,D,20060201,000000,23.423,23.595,22.526,22.549,1162620,0
+OIS.US,D,20060202,000000,22.281,22.829,21.612,22.018,1483295,0
+OIS.US,D,20060203,000000,21.938,22.532,21.481,22.109,1437434,0
+OIS.US,D,20060206,000000,22.143,22.749,22.086,22.709,1628578,0
+OIS.US,D,20060207,000000,22.338,22.338,20.967,21.144,1985836,0
+OIS.US,D,20060208,000000,21.732,21.732,20.161,20.692,2525837,0
+OIS.US,D,20060209,000000,21.138,22.852,21.138,21.372,3439899,0
+OIS.US,D,20060210,000000,20.824,21.989,20.824,21.841,1923172,0
+OIS.US,D,20060213,000000,21.686,21.932,20.972,21.252,1454238,0
+OIS.US,D,20060214,000000,20.852,21.127,20.435,20.515,1742180,0
+OIS.US,D,20060215,000000,20.578,20.807,19.67,19.915,1440585,0
+OIS.US,D,20060216,000000,20.167,20.589,20.098,20.538,2027671,0
+OIS.US,D,20060217,000000,20.567,20.749,20.184,20.31,1198679,0
+OIS.US,D,20060221,000000,21.281,21.338,20.572,20.892,1789791,0
+OIS.US,D,20060222,000000,20.767,20.807,20.247,20.51,764753,0
+OIS.US,D,20060223,000000,20.344,20.949,20.144,20.407,1333110,0
+OIS.US,D,20060224,000000,20.995,21.012,20.629,20.704,1319632,0
+OIS.US,D,20060227,000000,20.452,20.572,19.761,19.995,1028714,0
+OIS.US,D,20060228,000000,19.921,20.03,19.43,19.727,1494497,0
+OIS.US,D,20060301,000000,19.727,20.567,19.618,20.252,1223009,0
+OIS.US,D,20060302,000000,19.995,20.624,19.858,20.338,1081226,0
+OIS.US,D,20060303,000000,20.167,20.527,20.087,20.247,748299,0
+OIS.US,D,20060306,000000,20.03,20.052,19.07,19.258,1538608,0
+OIS.US,D,20060307,000000,18.996,19.087,18.596,18.767,1448287,0
+OIS.US,D,20060308,000000,18.373,18.898,18.15,18.544,1301077,0
+OIS.US,D,20060309,000000,18.556,18.91,18.424,18.453,1247340,0
+OIS.US,D,20060310,000000,18.31,19.167,17.904,18.921,1293901,0
+OIS.US,D,20060313,000000,19.15,19.424,19.081,19.196,1064947,0
+OIS.US,D,20060314,000000,19.276,19.59,18.944,19.515,731670,0
+OIS.US,D,20060315,000000,19.43,19.59,19.127,19.544,919489,0
+OIS.US,D,20060316,000000,19.538,19.984,19.167,19.795,712766,0
+OIS.US,D,20060317,000000,19.835,19.858,19.218,19.35,1188701,0
+OIS.US,D,20060320,000000,19.367,19.687,18.836,18.938,1022763,0
+OIS.US,D,20060321,000000,18.938,19.224,18.436,18.567,1001583,0
+OIS.US,D,20060322,000000,18.493,19.196,18.424,18.944,1225460,0
+OIS.US,D,20060323,000000,19.087,19.858,18.95,19.601,1283923,0
+OIS.US,D,20060324,000000,19.607,20.315,19.601,20.195,1031340,0
+OIS.US,D,20060327,000000,20.138,20.327,19.847,20.024,1252416,0
+OIS.US,D,20060328,000000,20.31,20.532,20.23,20.315,1364792,0
+OIS.US,D,20060329,000000,20.338,20.909,20.304,20.875,2114491,0
+OIS.US,D,20060330,000000,21.104,21.692,21.041,21.281,1973934,0
+OIS.US,D,20060331,000000,21.069,21.235,20.681,21.052,741647,0
+OIS.US,D,20060403,000000,21.481,21.789,20.829,20.927,913012,0
+OIS.US,D,20060404,000000,20.709,21.578,20.595,21.515,699112,0
+OIS.US,D,20060405,000000,21.624,22.509,21.578,22.298,2709105,0
+OIS.US,D,20060406,000000,22.349,22.846,22.269,22.663,1485745,0
+OIS.US,D,20060407,000000,22.595,22.635,22.149,22.189,2066180,0
+OIS.US,D,20060410,000000,22.458,22.709,22.052,22.286,1782439,0
+OIS.US,D,20060411,000000,22.566,22.589,21.612,21.863,1261693,0
+OIS.US,D,20060412,000000,21.823,21.983,21.349,21.526,957998,0
+OIS.US,D,20060413,000000,21.378,21.526,21.081,21.424,1106082,0
+OIS.US,D,20060417,000000,21.761,22.475,21.652,22.218,1266594,0
+OIS.US,D,20060418,000000,22.452,23.035,22.338,22.92,1243664,0
+OIS.US,D,20060419,000000,22.875,23.709,22.806,23.595,787858,0
+OIS.US,D,20060420,000000,23.652,23.766,22.875,23.457,1180124,0
+OIS.US,D,20060421,000000,23.846,23.846,23.035,23.389,1020487,0
+OIS.US,D,20060424,000000,23.126,23.303,22.652,23.006,813414,0
+OIS.US,D,20060425,000000,23.937,23.994,22.995,23.332,1472967,0
+OIS.US,D,20060426,000000,23.377,23.937,22.892,23.063,1054270,0
+OIS.US,D,20060427,000000,22.566,23.469,21.823,22.492,1812371,0
+OIS.US,D,20060428,000000,22.72,23.452,22.72,23.063,717142,0
+OIS.US,D,20060501,000000,23.155,23.914,23.155,23.566,1270970,0
+OIS.US,D,20060502,000000,23.857,24.194,23.623,24.034,811489,0
+OIS.US,D,20060503,000000,23.892,23.989,23.143,23.68,1133738,0
+OIS.US,D,20060504,000000,23.6,24.189,23.177,24.166,2426414,0
+OIS.US,D,20060505,000000,24.337,25.063,24.337,24.497,1693869,0
+OIS.US,D,20060508,000000,24.103,24.314,23.88,24.194,1182925,0
+OIS.US,D,20060509,000000,24.252,24.789,24.109,24.537,893933,0
+OIS.US,D,20060510,000000,24.491,24.514,23.863,24.252,1394024,0
+OIS.US,D,20060511,000000,24.594,24.851,23.914,24.023,1232461,0
+OIS.US,D,20060512,000000,23.48,23.612,22.646,22.932,1060396,0
+OIS.US,D,20060515,000000,21.424,22.298,21.389,22.109,1225985,0
+OIS.US,D,20060516,000000,22.366,22.572,21.669,22.018,1061622,0
+OIS.US,D,20060517,000000,21.978,22.343,21.264,21.601,820941,0
+OIS.US,D,20060518,000000,21.566,21.641,20.355,20.492,1254867,0
+OIS.US,D,20060519,000000,20.224,20.544,19.498,20.212,1586219,0
+OIS.US,D,20060522,000000,18.567,19.875,18.567,19.67,2691600,0
+OIS.US,D,20060523,000000,19.881,20.51,19.447,19.527,1659561,0
+OIS.US,D,20060524,000000,19.31,19.71,18.653,19.11,1593570,0
+OIS.US,D,20060525,000000,19.453,19.521,19.03,19.441,1483470,0
+OIS.US,D,20060526,000000,19.504,19.99,19.453,19.647,907236,0
+OIS.US,D,20060530,000000,19.875,19.915,19.15,19.19,1285674,0
+OIS.US,D,20060531,000000,19.15,19.887,19.104,19.847,1049894,0
+OIS.US,D,20060601,000000,19.624,20.012,19.298,19.853,1524429,0
+OIS.US,D,20060602,000000,20.138,20.761,20.098,20.715,2174180,0
+OIS.US,D,20060605,000000,20.818,20.967,19.687,19.71,1667788,0
+OIS.US,D,20060606,000000,19.698,19.91,19.367,19.653,1505700,0
+OIS.US,D,20060607,000000,19.55,19.555,18.71,18.739,1742355,0
+OIS.US,D,20060608,000000,18.424,18.853,17.676,18.778,1860157,0
+OIS.US,D,20060609,000000,18.95,19.024,18.053,18.476,784182,0
+OIS.US,D,20060612,000000,18.567,18.567,17.453,17.482,965699,0
+OIS.US,D,20060613,000000,17.31,17.864,16.653,16.905,1307204,0
+OIS.US,D,20060614,000000,16.967,17.516,16.653,17.196,906186,0
+OIS.US,D,20060615,000000,17.425,18.853,17.425,18.836,1720475,0
+OIS.US,D,20060616,000000,18.756,18.853,18.156,18.716,1722750,0
+OIS.US,D,20060619,000000,18.63,18.63,17.567,17.596,934017,0
+OIS.US,D,20060620,000000,17.425,17.927,17.305,17.322,1221259,0
+OIS.US,D,20060621,000000,17.453,18.15,17.345,17.91,1641882,0
+OIS.US,D,20060622,000000,17.91,18.224,17.824,17.91,972876,0
+OIS.US,D,20060623,000000,18.11,18.419,17.967,18.264,718192,0
+OIS.US,D,20060626,000000,18.253,18.927,18.093,18.876,926315,0
+OIS.US,D,20060627,000000,19.241,19.378,18.499,18.579,1287074,0
+OIS.US,D,20060628,000000,18.71,18.933,18.453,18.807,823041,0
+OIS.US,D,20060629,000000,19.007,19.784,18.967,19.693,875904,0
+OIS.US,D,20060630,000000,19.784,19.938,19.367,19.584,1837052,0
+OIS.US,D,20060703,000000,19.573,19.984,19.481,19.955,369161,0
+OIS.US,D,20060705,000000,19.715,19.795,18.996,19.618,1034490,0
+OIS.US,D,20060706,000000,19.561,19.824,19.304,19.647,897784,0
+OIS.US,D,20060707,000000,19.71,20.15,19.024,19.076,1060396,0
+OIS.US,D,20060710,000000,19.001,19.487,18.87,18.933,711015,0
+OIS.US,D,20060711,000000,19.047,19.281,18.544,19.264,908286,0
+OIS.US,D,20060712,000000,19.23,19.418,18.898,18.978,482412,0
+OIS.US,D,20060713,000000,19.047,19.047,18.247,18.327,926490,0
+OIS.US,D,20060714,000000,18.539,18.761,17.927,18.67,830743,0
+OIS.US,D,20060717,000000,18.419,18.51,17.71,17.807,600214,0
+OIS.US,D,20060718,000000,18.082,18.11,17.367,17.682,833894,0
+OIS.US,D,20060719,000000,17.682,18.516,17.664,18.35,854199,0
+OIS.US,D,20060720,000000,18.453,18.481,17.356,17.487,1902692,0
+OIS.US,D,20060721,000000,17.39,17.402,16.733,16.933,1841953,0
+OIS.US,D,20060724,000000,16.967,17.642,16.933,17.145,1275346,0
+OIS.US,D,20060725,000000,17.345,17.79,17.236,17.664,1350264,0
+OIS.US,D,20060726,000000,17.647,18.207,17.087,18.036,1155093,0
+OIS.US,D,20060727,000000,18.339,18.367,17.51,17.807,1403301,0
+OIS.US,D,20060728,000000,17.739,17.99,17.139,17.573,1377745,0
+OIS.US,D,20060731,000000,17.836,18.556,17.744,18.373,1094179,0
+OIS.US,D,20060801,000000,18.373,18.733,17.933,18.567,1358316,0
+OIS.US,D,20060802,000000,18.853,19.367,18.419,18.818,1288299,0
+OIS.US,D,20060803,000000,18.813,19.138,18.39,18.75,1928248,0
+OIS.US,D,20060804,000000,18.996,19.018,18.264,18.407,1200429,0
+OIS.US,D,20060807,000000,18.51,18.79,18.122,18.31,1302478,0
+OIS.US,D,20060808,000000,18.31,18.499,17.836,17.882,1399625,0
+OIS.US,D,20060809,000000,18.07,18.236,17.436,17.499,1847204,0
+OIS.US,D,20060810,000000,17.282,17.739,17.207,17.739,1446361,0
+OIS.US,D,20060811,000000,17.71,17.733,17.253,17.425,1060396,0
+OIS.US,D,20060814,000000,17.362,17.39,16.899,16.99,1082977,0
+OIS.US,D,20060815,000000,17.11,17.196,16.939,17.116,1209181,0
+OIS.US,D,20060816,000000,17.265,17.716,17.11,17.442,1681966,0
+OIS.US,D,20060817,000000,17.145,17.276,16.739,16.876,2188008,0
+OIS.US,D,20060818,000000,16.939,17.327,16.779,17.31,1465441,0
+OIS.US,D,20060821,000000,17.447,17.607,17.276,17.35,973051,0
+OIS.US,D,20060822,000000,17.31,17.687,17.253,17.682,1056370,0
+OIS.US,D,20060823,000000,17.539,17.916,17.539,17.864,1996339,0
+OIS.US,D,20060824,000000,17.876,18.293,17.83,18.064,1720300,0
+OIS.US,D,20060825,000000,18.196,18.79,18.196,18.584,1958705,0
+OIS.US,D,20060828,000000,18.253,18.539,18.099,18.196,1232286,0
+OIS.US,D,20060829,000000,18.104,18.567,17.962,18.413,1291450,0
+OIS.US,D,20060830,000000,18.453,18.481,17.996,18.139,1301252,0
+OIS.US,D,20060831,000000,18.161,18.704,18.036,18.259,858575,0
+OIS.US,D,20060901,000000,18.367,18.693,18.27,18.647,593738,0
+OIS.US,D,20060905,000000,18.464,19.138,18.453,18.876,1554186,0
+OIS.US,D,20060906,000000,18.681,18.681,18.07,18.144,1342037,0
+OIS.US,D,20060907,000000,17.939,18.476,17.796,18.144,1071599,0
+OIS.US,D,20060908,000000,18.116,18.281,17.425,17.465,1575716,0
+OIS.US,D,20060911,000000,17.31,17.339,15.991,16.025,4168594,0
+OIS.US,D,20060912,000000,16.053,16.385,15.282,15.631,3044132,0
+OIS.US,D,20060913,000000,15.619,16.151,15.151,15.922,2719082,0
+OIS.US,D,20060914,000000,16.111,16.122,15.174,15.288,3149157,0
+OIS.US,D,20060915,000000,15.139,15.419,15.071,15.254,2262576,0
+OIS.US,D,20060918,000000,15.196,15.682,15.196,15.574,2572048,0
+OIS.US,D,20060919,000000,15.773,15.808,15.002,15.225,2342919,0
+OIS.US,D,20060920,000000,15.076,15.299,14.482,14.511,2120443,0
+OIS.US,D,20060921,000000,14.585,15.328,14.585,14.928,1939626,0
+OIS.US,D,20060922,000000,15.071,15.185,14.722,14.802,1523904,0
+OIS.US,D,20060925,000000,14.602,14.917,14.282,14.848,1750407,0
+OIS.US,D,20060926,000000,14.677,15.259,14.591,15.134,1057946,0
+OIS.US,D,20060927,000000,15.248,15.756,15.242,15.619,2935257,0
+OIS.US,D,20060928,000000,15.711,16.071,15.596,15.848,1969208,0
+OIS.US,D,20060929,000000,15.768,15.973,15.528,15.711,1197628,0
+OIS.US,D,20061002,000000,15.568,15.779,15.134,15.242,1351664,0
+OIS.US,D,20061003,000000,14.997,15.099,14.591,14.642,1510426,0
+OIS.US,D,20061004,000000,14.699,15.242,14.328,15.151,2205162,0
+OIS.US,D,20061005,000000,15.436,15.585,15.151,15.505,1398050,0
+OIS.US,D,20061006,000000,15.362,15.522,15.082,15.379,1105557,0
+OIS.US,D,20061009,000000,15.853,15.853,15.145,15.236,1171022,0
+OIS.US,D,20061010,000000,15.231,15.996,15.139,15.831,2054627,0
+OIS.US,D,20061011,000000,15.716,15.739,15.037,15.116,3590959,0
+OIS.US,D,20061012,000000,15.082,15.596,15.082,15.528,2281305,0
+OIS.US,D,20061013,000000,15.614,15.905,15.545,15.654,1181700,0
+OIS.US,D,20061016,000000,15.505,16.162,15.505,16.076,2036598,0
+OIS.US,D,20061017,000000,15.848,15.996,15.448,15.791,2193610,0
+OIS.US,D,20061018,000000,15.819,16.013,15.362,15.568,1707872,0
+OIS.US,D,20061019,000000,15.682,16.83,15.648,16.733,2972891,0
+OIS.US,D,20061020,000000,16.819,16.979,16.568,16.716,2273428,0
+OIS.US,D,20061023,000000,16.43,16.87,16.145,16.413,1113084,0
+OIS.US,D,20061024,000000,16.385,16.865,16.31,16.705,1507450,0
+OIS.US,D,20061025,000000,16.739,17.339,16.539,17.133,1639606,0
+OIS.US,D,20061026,000000,17.362,17.419,16.888,17.276,1459839,0
+OIS.US,D,20061027,000000,17.253,17.447,16.693,16.768,1904268,0
+OIS.US,D,20061030,000000,16.368,16.796,16.253,16.562,1465090,0
+OIS.US,D,20061031,000000,16.705,16.705,16.202,16.59,1638906,0
+OIS.US,D,20061101,000000,16.796,16.802,16.236,16.35,2033623,0
+OIS.US,D,20061102,000000,16.293,16.602,16.053,16.168,1529680,0
+OIS.US,D,20061103,000000,16.339,16.865,16.339,16.768,748649,0
+OIS.US,D,20061106,000000,16.636,16.99,16.493,16.899,850873,0
+OIS.US,D,20061107,000000,16.916,16.939,16.493,16.693,801861,0
+OIS.US,D,20061108,000000,16.493,17.293,16.488,17.259,3486810,0
+OIS.US,D,20061109,000000,17.407,17.647,16.985,17.116,2170504,0
+OIS.US,D,20061110,000000,17.025,17.025,16.688,16.808,742873,0
+OIS.US,D,20061113,000000,16.682,16.825,16.568,16.768,1063372,0
+OIS.US,D,20061114,000000,16.71,16.87,16.585,16.79,699288,0
+OIS.US,D,20061115,000000,16.796,17.493,16.79,17.356,1123761,0
+OIS.US,D,20061116,000000,17.51,17.539,16.682,16.682,1615100,0
+OIS.US,D,20061117,000000,16.596,16.79,16.345,16.653,1089628,0
+OIS.US,D,20061120,000000,16.71,17.11,16.465,16.945,1394899,0
+OIS.US,D,20061121,000000,17.133,17.265,16.967,17.19,908811,0
+OIS.US,D,20061122,000000,17.105,17.219,16.745,17.007,772104,0
+OIS.US,D,20061124,000000,16.922,17.19,16.922,17.019,160162,0
+OIS.US,D,20061127,000000,17.139,17.219,16.55,16.71,1149842,0
+OIS.US,D,20061128,000000,16.768,17.584,16.745,17.562,1813596,0
+OIS.US,D,20061129,000000,17.716,18.813,17.716,18.784,2670596,0
+OIS.US,D,20061130,000000,18.727,20.018,18.59,19.887,4312827,0
+OIS.US,D,20061201,000000,19.424,19.795,19.178,19.733,1989687,0
+OIS.US,D,20061204,000000,19.504,19.607,19.23,19.413,1359016,0
+OIS.US,D,20061205,000000,19.538,19.635,19.253,19.464,1357440,0
+OIS.US,D,20061206,000000,19.367,19.738,19.281,19.47,680033,0
+OIS.US,D,20061207,000000,19.481,19.595,19.213,19.367,767378,0
+OIS.US,D,20061208,000000,19.504,19.59,19.184,19.287,1485745,0
+OIS.US,D,20061211,000000,19.201,19.344,18.967,19.327,1609149,0
+OIS.US,D,20061212,000000,19.196,19.367,19.076,19.127,1111508,0
+OIS.US,D,20061213,000000,19.213,19.338,18.767,19.156,1429907,0
+OIS.US,D,20061214,000000,19.418,19.567,19.23,19.504,1977435,0
+OIS.US,D,20061215,000000,19.504,20.344,19.384,20.012,1725376,0
+OIS.US,D,20061218,000000,19.938,19.938,18.921,18.95,1340111,0
+OIS.US,D,20061219,000000,18.807,19.51,18.721,19.327,1342737,0
+OIS.US,D,20061220,000000,19.276,19.475,18.967,18.978,862775,0
+OIS.US,D,20061221,000000,18.996,19.213,18.784,18.864,960448,0
+OIS.US,D,20061222,000000,19.007,19.007,18.59,18.641,704189,0
+OIS.US,D,20061226,000000,18.739,18.818,18.19,18.533,860675,0
+OIS.US,D,20061227,000000,18.567,18.973,18.476,18.961,666730,0
+OIS.US,D,20061228,000000,18.956,19.076,18.63,18.693,712065,0
+OIS.US,D,20061229,000000,18.55,18.693,18.413,18.413,1020312,0
+OIS.US,D,20070103,000000,18.184,18.31,16.653,17.139,3282363,0
+OIS.US,D,20070104,000000,16.71,16.99,16.413,16.413,3695459,0
+OIS.US,D,20070105,000000,16.413,16.51,16.111,16.236,3888879,0
+OIS.US,D,20070108,000000,17.116,17.116,16.151,16.236,2574673,0
+OIS.US,D,20070109,000000,16.093,16.213,15.831,16.139,2878369,0
+OIS.US,D,20070110,000000,15.996,16.082,15.722,15.762,2060054,0
+OIS.US,D,20070111,000000,15.676,16.128,15.379,15.471,2859464,0
+OIS.US,D,20070112,000000,15.596,16.151,15.596,16.122,1656935,0
+OIS.US,D,20070116,000000,15.996,16.025,15.431,15.625,1929298,0
+OIS.US,D,20070117,000000,15.488,16.099,15.436,15.859,1096630,0
+OIS.US,D,20070118,000000,15.831,16.036,15.385,15.482,1085252,0
+OIS.US,D,20070119,000000,15.528,15.916,15.414,15.779,1250666,0
+OIS.US,D,20070122,000000,15.945,15.945,15.402,15.585,1399275,0
+OIS.US,D,20070123,000000,15.768,16.219,15.745,16.213,1729577,0
+OIS.US,D,20070124,000000,16.133,16.499,16.082,16.453,1580092,0
+OIS.US,D,20070125,000000,16.31,16.368,15.825,15.922,918088,0
+OIS.US,D,20070126,000000,16.008,16.156,15.825,15.911,699288,0
+OIS.US,D,20070129,000000,15.939,16.162,15.659,15.842,1164546,0
+OIS.US,D,20070130,000000,15.956,16.556,15.951,16.533,1037116,0
+OIS.US,D,20070131,000000,16.528,16.608,16.259,16.465,954322,0
+OIS.US,D,20070201,000000,16.562,16.722,16.373,16.499,1020662,0
+OIS.US,D,20070202,000000,16.568,16.625,16.253,16.568,1248915,0
+OIS.US,D,20070205,000000,16.625,16.819,16.368,16.402,1071249,0
+OIS.US,D,20070206,000000,16.665,16.71,16.345,16.545,1472267,0
+OIS.US,D,20070207,000000,16.625,16.665,16.139,16.476,1032915,0
+OIS.US,D,20070208,000000,16.893,17.39,16.528,17.15,2534589,0
+OIS.US,D,20070209,000000,17.282,17.282,16.722,16.836,1792066,0
+OIS.US,D,20070212,000000,16.796,16.882,16.459,16.625,1053887,0
+OIS.US,D,20070213,000000,16.682,17.025,16.682,16.979,1170420,0
+OIS.US,D,20070214,000000,16.922,17.15,16.573,16.636,2089440,0
+OIS.US,D,20070215,000000,16.568,16.608,16.345,16.459,1577292,0
+OIS.US,D,20070216,000000,16.499,16.602,16.333,16.556,1180999,0
+OIS.US,D,20070220,000000,16.322,16.499,16.282,16.448,2213389,0
+OIS.US,D,20070221,000000,16.339,16.808,16.339,16.75,1612825,0
+OIS.US,D,20070222,000000,16.75,17.167,16.659,17.11,1131113,0
+OIS.US,D,20070223,000000,17.15,17.27,16.905,16.996,829343,0
+OIS.US,D,20070226,000000,16.996,17.276,16.979,17.099,1002983,0
+OIS.US,D,20070227,000000,15.579,17.139,15.425,16.653,1658510,0
+OIS.US,D,20070228,000000,16.768,16.973,16.516,16.745,1747256,0
+OIS.US,D,20070301,000000,16.339,17.167,16.31,17.076,2210452,0
+OIS.US,D,20070302,000000,16.933,17.59,16.75,16.762,2010867,0
+OIS.US,D,20070305,000000,16.368,16.979,16.339,16.55,2168229,0
+OIS.US,D,20070306,000000,16.75,16.83,16.613,16.728,1452838,0
+OIS.US,D,20070307,000000,16.825,17.333,16.71,17.127,1325933,0
+OIS.US,D,20070308,000000,17.276,17.327,16.979,17.122,1351489,0
+OIS.US,D,20070309,000000,17.27,17.27,16.893,17.122,980228,0
+OIS.US,D,20070312,000000,16.893,17.127,16.802,17.036,726594,0
+OIS.US,D,20070313,000000,16.985,17.247,16.676,16.796,1128137,0
+OIS.US,D,20070314,000000,16.79,17.087,16.602,17.047,878179,0
+OIS.US,D,20070315,000000,17.013,17.099,16.802,16.905,538775,0
+OIS.US,D,20070316,000000,16.899,17.053,16.682,16.745,1036941,0
+OIS.US,D,20070319,000000,17.116,17.642,17.025,17.556,1111333,0
+OIS.US,D,20070320,000000,17.499,17.579,17.139,17.379,976377,0
+OIS.US,D,20070321,000000,17.43,18.127,17.43,17.927,1208038,0
+OIS.US,D,20070322,000000,17.927,18.253,17.927,18.207,1020662,0
+OIS.US,D,20070323,000000,18.213,18.27,17.962,18.099,1014186,0
+OIS.US,D,20070326,000000,18.167,18.241,17.876,18.116,1240688,0
+OIS.US,D,20070327,000000,17.996,18.036,17.87,17.962,1047793,0
+OIS.US,D,20070328,000000,18.082,18.082,17.699,17.813,1322992,0
+OIS.US,D,20070329,000000,18.653,18.653,18.024,18.579,2164728,0
+OIS.US,D,20070330,000000,18.527,18.601,18.236,18.333,1280072,0
+OIS.US,D,20070402,000000,18.424,18.596,18.27,18.556,912137,0
+OIS.US,D,20070403,000000,18.493,18.521,18.139,18.361,1414854,0
+OIS.US,D,20070404,000000,18.344,18.35,18.087,18.299,1154218,0
+OIS.US,D,20070405,000000,18.281,18.436,18.196,18.379,2042025,0
+OIS.US,D,20070409,000000,18.35,18.938,18.35,18.75,1680348,0
+OIS.US,D,20070410,000000,18.693,19.041,18.693,18.887,1022924,0
+OIS.US,D,20070411,000000,18.898,18.898,18.55,18.659,1067048,0
+OIS.US,D,20070412,000000,18.75,19.31,18.653,19.264,1321216,0
+OIS.US,D,20070413,000000,19.344,19.487,19.127,19.464,4043965,0
+OIS.US,D,20070416,000000,19.504,19.864,19.424,19.864,1590070,0
+OIS.US,D,20070417,000000,19.853,19.858,19.43,19.55,1502899,0
+OIS.US,D,20070418,000000,19.424,19.424,19.116,19.264,1061942,0
+OIS.US,D,20070419,000000,19.013,19.104,18.853,18.858,1130938,0
+OIS.US,D,20070420,000000,19.213,19.344,19.064,19.207,1028882,0
+OIS.US,D,20070423,000000,19.224,19.498,19.224,19.413,823566,0
+OIS.US,D,20070424,000000,19.481,19.527,19.184,19.401,1056721,0
+OIS.US,D,20070425,000000,19.595,20.007,19.555,19.875,1790141,0
+OIS.US,D,20070426,000000,19.79,20.024,19.527,19.893,1503360,0
+OIS.US,D,20070427,000000,19.801,20.115,19.687,19.915,783465,0
+OIS.US,D,20070430,000000,19.858,20.052,19.344,19.384,1099945,0
+OIS.US,D,20070501,000000,19.333,19.653,19.064,19.578,832854,0
+OIS.US,D,20070502,000000,19.767,21.298,19.55,20.807,3063530,0
+OIS.US,D,20070503,000000,20.692,21.269,20.292,21.206,2122018,0
+OIS.US,D,20070504,000000,21.332,21.332,20.767,20.949,1410653,0
+OIS.US,D,20070507,000000,20.567,20.875,20.532,20.795,1013661,0
+OIS.US,D,20070508,000000,20.767,20.789,20.218,20.738,1298977,0
+OIS.US,D,20070509,000000,20.595,20.784,20.338,20.732,1091904,0
+OIS.US,D,20070510,000000,20.669,20.801,20.19,20.224,958612,0
+OIS.US,D,20070511,000000,20.287,20.915,20.241,20.847,679158,0
+OIS.US,D,20070514,000000,20.738,20.949,20.504,20.629,816931,0
+OIS.US,D,20070515,000000,20.675,21.047,20.492,20.789,1276397,0
+OIS.US,D,20070516,000000,20.892,20.892,20.258,20.664,865853,0
+OIS.US,D,20070517,000000,20.652,21.229,20.441,21.132,996682,0
+OIS.US,D,20070518,000000,21.121,21.384,21.052,21.384,836519,0
+OIS.US,D,20070521,000000,21.384,21.818,21.321,21.561,1162095,0
+OIS.US,D,20070522,000000,21.566,21.646,21.167,21.201,1259418,0
+OIS.US,D,20070523,000000,21.452,21.721,21.309,21.504,939592,0
+OIS.US,D,20070524,000000,21.395,21.584,20.618,20.858,1546143,0
+OIS.US,D,20070525,000000,21.081,21.338,20.904,21.286,689188,0
+OIS.US,D,20070529,000000,21.246,21.624,21.218,21.549,1135489,0
+OIS.US,D,20070530,000000,21.475,22.292,21.372,22.292,1820948,0
+OIS.US,D,20070531,000000,22.223,22.56,22.029,22.241,1464408,0
+OIS.US,D,20070601,000000,22.423,22.709,22.361,22.48,1464040,0
+OIS.US,D,20070604,000000,22.423,22.886,22.383,22.863,877304,0
+OIS.US,D,20070605,000000,22.738,22.738,22.366,22.595,1873635,0
+OIS.US,D,20070606,000000,22.423,22.503,21.943,22.075,1406977,0
+OIS.US,D,20070607,000000,21.938,22.195,21.555,21.715,1482770,0
+OIS.US,D,20070608,000000,21.624,22.018,21.412,21.863,1135839,0
+OIS.US,D,20070611,000000,21.795,22.401,21.606,22.086,778581,0
+OIS.US,D,20070612,000000,22.023,22.383,21.869,22.075,1123761,0
+OIS.US,D,20070613,000000,22.166,22.56,22.075,22.515,1611424,0
+OIS.US,D,20070614,000000,22.595,23.303,22.56,23.263,1148967,0
+OIS.US,D,20070615,000000,23.737,23.903,23.315,23.674,1699645,0
+OIS.US,D,20070618,000000,23.674,23.823,23.532,23.812,826367,0
+OIS.US,D,20070619,000000,23.366,24.086,23.297,23.914,1491172,0
+OIS.US,D,20070620,000000,24.017,24.063,23.057,23.086,1077274,0
+OIS.US,D,20070621,000000,23.269,23.669,22.858,23.629,1130588,0
+OIS.US,D,20070622,000000,23.737,23.966,23.395,23.966,2824456,0
+OIS.US,D,20070625,000000,23.766,24.097,23.423,23.823,2748839,0
+OIS.US,D,20070626,000000,23.766,23.766,22.989,23.155,1650634,0
+OIS.US,D,20070627,000000,23.018,23.703,22.852,23.703,1022763,0
+OIS.US,D,20070628,000000,23.195,24.252,23.195,23.377,1256267,0
+OIS.US,D,20070629,000000,23.577,24.029,23.537,23.617,1008409,0
+OIS.US,D,20070702,000000,23.737,24.28,23.737,24.246,1128837,0
+OIS.US,D,20070703,000000,24.594,25.131,24.594,24.869,812889,0
+OIS.US,D,20070705,000000,25.006,25.291,24.451,24.988,982678,0
+OIS.US,D,20070706,000000,25.137,25.274,24.937,25.046,751275,0
+OIS.US,D,20070709,000000,25.2,25.268,24.943,25.16,803864,0
+OIS.US,D,20070710,000000,25.108,25.206,24.817,24.851,863887,0
+OIS.US,D,20070711,000000,24.669,25.086,24.56,25,778231,0
+OIS.US,D,20070712,000000,25.24,25.525,25.171,25.52,690360,0
+OIS.US,D,20070713,000000,25.28,25.508,24.897,24.908,1219158,0
+OIS.US,D,20070716,000000,24.931,24.966,24,24.063,1693694,0
+OIS.US,D,20070717,000000,24.337,24.811,24.109,24.126,2147229,0
+OIS.US,D,20070718,000000,24.126,24.908,24.057,24.731,1788216,0
+OIS.US,D,20070719,000000,24.966,25.074,24.474,25,1217583,0
+OIS.US,D,20070720,000000,24.943,25.16,24.434,24.686,1195003,0
+OIS.US,D,20070723,000000,24.943,25.228,24.697,24.96,759501,0
+OIS.US,D,20070724,000000,24.566,24.72,24.006,24.097,1388125,0
+OIS.US,D,20070725,000000,24.114,24.926,23.994,24.749,2500981,0
+OIS.US,D,20070726,000000,24.366,24.983,24.092,24.463,2616156,0
+OIS.US,D,20070727,000000,24.446,25.091,23.972,23.972,1659736,0
+OIS.US,D,20070730,000000,24.052,24.537,23.623,24.469,1680566,0
+OIS.US,D,20070731,000000,24.617,25.497,24.617,24.988,1657810,0
+OIS.US,D,20070801,000000,24.823,25.108,23.743,24.103,2406809,0
+OIS.US,D,20070802,000000,24.366,24.851,24.046,24.674,2122543,0
+OIS.US,D,20070803,000000,24.766,24.84,23.503,23.555,1692643,0
+OIS.US,D,20070806,000000,23.737,23.76,21.595,22.543,3216022,0
+OIS.US,D,20070807,000000,22.823,23.28,22.309,23.103,2106790,0
+OIS.US,D,20070808,000000,23.463,23.766,22.532,23.08,2427114,0
+OIS.US,D,20070809,000000,22.48,22.812,21.801,22.006,1993013,0
+OIS.US,D,20070810,000000,21.595,23.657,21.378,23.509,1908293,0
+OIS.US,D,20070813,000000,24.017,24.663,23.743,23.766,1481369,0
+OIS.US,D,20070814,000000,23.766,23.892,22.955,22.966,1036241,0
+OIS.US,D,20070815,000000,22.909,23.389,22.149,22.229,1131463,0
+OIS.US,D,20070816,000000,21.881,22.063,20.692,21.978,2274654,0
+OIS.US,D,20070817,000000,23.08,23.149,22.155,22.772,1313330,0
+OIS.US,D,20070820,000000,22.778,23.075,22.281,22.863,725369,0
+OIS.US,D,20070821,000000,22.869,23.423,22.766,22.852,678458,0
+OIS.US,D,20070822,000000,23.252,23.263,22.652,22.76,913362,0
+OIS.US,D,20070823,000000,22.966,23.212,22.835,23.057,588312,0
+OIS.US,D,20070824,000000,23.166,23.863,23.092,23.737,665155,0
+OIS.US,D,20070827,000000,23.709,23.732,23.132,23.275,461904,0
+OIS.US,D,20070828,000000,23.252,23.28,22.595,22.652,692286,0
+OIS.US,D,20070829,000000,22.738,23.423,22.726,23.417,654652,0
+OIS.US,D,20070830,000000,23.052,23.76,23.023,23.572,1488896,0
+OIS.US,D,20070831,000000,23.966,24.206,23.829,24.109,845271,0
+OIS.US,D,20070904,000000,24.103,24.84,24.012,24.469,1430958,0
+OIS.US,D,20070905,000000,24.394,24.48,23.794,23.892,1806070,0
+OIS.US,D,20070906,000000,24.08,24.371,23.92,24.149,1158069,0
+OIS.US,D,20070907,000000,23.909,23.972,23.429,23.743,567657,0
+OIS.US,D,20070910,000000,23.68,24,23.08,23.8,644850,0
+OIS.US,D,20070911,000000,23.789,24.172,23.663,23.977,706639,0
+OIS.US,D,20070912,000000,24.086,24.846,24.069,24.469,1003508,0
+OIS.US,D,20070913,000000,24.669,25.4,24.474,24.943,988630,0
+OIS.US,D,20070914,000000,24.794,24.811,24.326,24.726,894283,0
+OIS.US,D,20070917,000000,24.566,25.406,24.457,24.771,1847554,0
+OIS.US,D,20070918,000000,25,26.782,24.943,26.565,3042907,0
+OIS.US,D,20070919,000000,26.822,26.931,25.788,26.285,2245247,0
+OIS.US,D,20070920,000000,26.468,26.651,26.011,26.531,1051119,0
+OIS.US,D,20070921,000000,26.965,27.354,26.542,27.279,1321382,0
+OIS.US,D,20070924,000000,27.262,27.354,26.668,26.919,1017161,0
+OIS.US,D,20070925,000000,26.868,27.125,26.759,27.085,1025738,0
+OIS.US,D,20070926,000000,27.365,27.462,26.925,27.182,1414854,0
+OIS.US,D,20070927,000000,27.394,27.782,27.348,27.714,936293,0
+OIS.US,D,20070928,000000,27.708,27.834,27.468,27.594,1861733,0
+OIS.US,D,20071001,000000,27.462,27.851,27.268,27.674,1164371,0
+OIS.US,D,20071002,000000,27.674,28.073,27.651,27.908,870827,0
+OIS.US,D,20071003,000000,27.794,28.353,27.645,28.051,970951,0
+OIS.US,D,20071004,000000,28.079,28.302,27.828,28.199,1176623,0
+OIS.US,D,20071005,000000,28.65,28.65,28.068,28.388,1105032,0
+OIS.US,D,20071008,000000,28.308,28.422,28.051,28.365,1130063,0
+OIS.US,D,20071009,000000,28.405,28.628,28.022,28.273,1068098,0
+OIS.US,D,20071010,000000,28.193,29.125,27.851,29.073,1275346,0
+OIS.US,D,20071011,000000,29.073,29.119,27.696,28.131,1547360,0
+OIS.US,D,20071012,000000,28.068,28.199,26.737,26.851,2468949,0
+OIS.US,D,20071015,000000,27.091,27.376,26.411,26.937,1822874,0
+OIS.US,D,20071016,000000,27.051,27.057,26.405,26.514,989680,0
+OIS.US,D,20071017,000000,26.851,27.017,25.931,26.468,1201654,0
+OIS.US,D,20071018,000000,26.417,26.565,26.131,26.434,1210756,0
+OIS.US,D,20071019,000000,26.28,26.28,24.971,25.046,2913027,0
+OIS.US,D,20071022,000000,24.794,25.28,24.606,25.108,1180474,0
+OIS.US,D,20071023,000000,25.434,25.657,24.817,25.64,894633,0
+OIS.US,D,20071024,000000,25.48,26.097,25.097,25.96,1281998,0
+OIS.US,D,20071025,000000,25.92,25.92,24.937,25.588,2136897,0
+OIS.US,D,20071026,000000,25.177,25.177,24.36,24.457,2185558,0
+OIS.US,D,20071029,000000,24.286,24.697,24.063,24.6,1203930,0
+OIS.US,D,20071030,000000,24.463,24.811,23.954,24.052,1303167,0
+OIS.US,D,20071031,000000,24.04,24.674,23.749,24.674,1032040,0
+OIS.US,D,20071101,000000,24.394,24.674,23.777,24.36,1475068,0
+OIS.US,D,20071102,000000,23.726,23.726,20.247,21.189,7455858,0
+OIS.US,D,20071105,000000,20.927,20.927,19.321,20.321,4167845,0
+OIS.US,D,20071106,000000,20.367,20.441,19.818,20.355,2748016,0
+OIS.US,D,20071107,000000,20.395,20.778,20.138,20.201,2075125,0
+OIS.US,D,20071108,000000,20.384,20.532,19.601,20.178,2327229,0
+OIS.US,D,20071109,000000,19.978,20.024,19.384,19.464,2669545,0
+OIS.US,D,20071112,000000,19.475,19.475,18.281,18.721,2798200,0
+OIS.US,D,20071113,000000,18.858,18.973,17.864,18.818,2949435,0
+OIS.US,D,20071114,000000,18.904,19.675,18.841,19.207,2156727,0
+OIS.US,D,20071115,000000,19.076,19.23,18.042,18.213,2591665,0
+OIS.US,D,20071116,000000,18.287,19.424,18.259,19.344,2337218,0
+OIS.US,D,20071119,000000,19.338,19.338,18.573,18.773,1903742,0
+OIS.US,D,20071120,000000,18.83,19.058,18.35,18.807,1821613,0
+OIS.US,D,20071121,000000,18.659,19.121,18.31,18.784,1365142,0
+OIS.US,D,20071123,000000,19.03,19.036,18.573,18.801,450905,0
+OIS.US,D,20071126,000000,19.018,19.35,18.539,18.573,1390492,0
+OIS.US,D,20071127,000000,18.487,18.893,18.35,18.716,2451095,0
+OIS.US,D,20071128,000000,19.447,19.995,18.567,18.927,1590245,0
+OIS.US,D,20071129,000000,19.121,19.367,18.767,18.91,1151218,0
+OIS.US,D,20071130,000000,18.91,19.03,17.967,18.116,2585491,0
+OIS.US,D,20071203,000000,18.241,18.241,17.567,18.064,1748669,0
+OIS.US,D,20071204,000000,18.002,18.161,17.345,17.59,1798018,0
+OIS.US,D,20071205,000000,17.899,18.053,17.407,17.687,1720650,0
+OIS.US,D,20071206,000000,17.744,18.184,17.687,18.15,1453013,0
+OIS.US,D,20071207,000000,18.207,18.379,17.722,17.864,808690,0
+OIS.US,D,20071210,000000,17.87,18.636,17.87,18.607,1294855,0
+OIS.US,D,20071211,000000,18.739,18.83,18.002,18.167,1804722,0
+OIS.US,D,20071212,000000,18.504,18.75,18.087,18.281,2102172,0
+OIS.US,D,20071213,000000,18.099,18.681,17.853,18.63,1765492,0
+OIS.US,D,20071214,000000,18.424,18.619,18.179,18.184,935242,0
+OIS.US,D,20071217,000000,18.036,18.619,18.036,18.281,1664243,0
+OIS.US,D,20071218,000000,18.71,18.716,18.276,18.579,1109233,0
+OIS.US,D,20071219,000000,18.539,18.596,18.259,18.424,710779,0
+OIS.US,D,20071220,000000,18.579,19.001,18.281,18.996,838095,0
+OIS.US,D,20071221,000000,19.367,19.435,19.076,19.435,1053600,0
+OIS.US,D,20071224,000000,19.293,19.675,19.293,19.675,246107,0
+OIS.US,D,20071226,000000,19.693,19.893,19.31,19.584,728493,0
+OIS.US,D,20071227,000000,19.567,19.647,18.956,19.024,602315,0
+OIS.US,D,20071228,000000,19.081,19.533,19.081,19.413,785408,0
+OIS.US,D,20071231,000000,19.287,19.647,19.184,19.493,678808,0
+OIS.US,D,20080102,000000,19.784,19.938,19.441,19.624,765803,0
+OIS.US,D,20080103,000000,19.624,20.669,19.624,20.532,2285664,0
+OIS.US,D,20080104,000000,20.087,20.321,19.595,19.647,892814,0
+OIS.US,D,20080107,000000,19.721,19.99,19.407,19.613,1508886,0
+OIS.US,D,20080108,000000,19.761,19.904,19.081,19.098,1363742,0
+OIS.US,D,20080109,000000,19.133,19.316,18.601,19.11,1722400,0
+OIS.US,D,20080110,000000,18.933,19.236,18.544,19.144,1127967,0
+OIS.US,D,20080111,000000,19.076,20.052,19.007,19.253,1231936,0
+OIS.US,D,20080114,000000,19.367,20.51,19.184,20.372,1341298,0
+OIS.US,D,20080115,000000,20.11,20.338,19.933,20.287,1896564,0
+OIS.US,D,20080116,000000,20.19,20.898,19.875,20.35,2274790,0
+OIS.US,D,20080117,000000,20.435,20.829,19.573,19.71,1788391,0
+OIS.US,D,20080118,000000,19.67,19.927,18.956,19.316,2273738,0
+OIS.US,D,20080122,000000,18.636,19.961,18.636,19.344,1810243,0
+OIS.US,D,20080123,000000,19.236,20.001,17.676,19.938,2558219,0
+OIS.US,D,20080124,000000,19.778,20.23,19.356,19.418,1690714,0
+OIS.US,D,20080125,000000,19.67,20.052,19.127,19.304,1274482,0
+OIS.US,D,20080128,000000,19.178,20.012,18.961,19.881,1084752,0
+OIS.US,D,20080129,000000,19.944,20.475,19.47,19.973,1475943,0
+OIS.US,D,20080130,000000,20.287,20.464,19.635,19.738,1944439,0
+OIS.US,D,20080131,000000,19.493,20.264,19.31,20.035,1319597,0
+OIS.US,D,20080201,000000,20.047,20.812,19.841,20.738,738847,0
+OIS.US,D,20080204,000000,20.767,20.835,20.207,20.561,699809,0
+OIS.US,D,20080205,000000,19.995,20.19,19.555,19.573,1007529,0
+OIS.US,D,20080206,000000,19.767,19.813,19.167,19.201,892795,0
+OIS.US,D,20080207,000000,19.104,19.607,18.853,19.304,2431163,0
+OIS.US,D,20080208,000000,19.321,19.658,19.053,19.533,1614015,0
+OIS.US,D,20080211,000000,19.498,20.327,19.247,20.15,952746,0
+OIS.US,D,20080212,000000,20.292,20.681,20.081,20.235,1047885,0
+OIS.US,D,20080213,000000,20.475,21.378,20.401,21.321,1067834,0
+OIS.US,D,20080214,000000,21.355,21.509,20.904,21.109,1074013,0
+OIS.US,D,20080215,000000,21.012,21.258,20.515,20.869,860675,0
+OIS.US,D,20080219,000000,21.412,21.658,20.904,21.304,1598876,0
+OIS.US,D,20080220,000000,22.281,24.337,22.121,24.32,4429851,0
+OIS.US,D,20080221,000000,24.537,24.537,23.275,23.469,2507948,0
+OIS.US,D,20080222,000000,23.612,24.154,23.195,24.012,2176631,0
+OIS.US,D,20080225,000000,24.126,24.988,23.652,24.731,1869329,0
+OIS.US,D,20080226,000000,24.566,25.783,24.434,25.314,2709122,0
+OIS.US,D,20080227,000000,25.251,25.714,24.977,25.206,1663256,0
+OIS.US,D,20080228,000000,25.194,25.765,25.137,25.366,1489097,0
+OIS.US,D,20080229,000000,25.234,25.234,23.886,24.086,1387434,0
+OIS.US,D,20080303,000000,24.331,24.977,24.08,24.617,1543633,0
+OIS.US,D,20080304,000000,24.509,24.766,23.737,24.08,3096659,0
+OIS.US,D,20080305,000000,24.246,25.223,24.154,25.028,1123938,0
+OIS.US,D,20080306,000000,24.874,24.96,23.926,24.183,1180823,0
+OIS.US,D,20080307,000000,23.994,24.063,23.029,23.383,1455216,0
+OIS.US,D,20080310,000000,23.423,23.463,22.715,22.783,874389,0
+OIS.US,D,20080311,000000,23.475,23.874,22.938,23.874,1110537,0
+OIS.US,D,20080312,000000,23.954,23.954,23.217,23.589,1298863,0
+OIS.US,D,20080313,000000,23.52,24.691,23.103,24.674,1378666,0
+OIS.US,D,20080314,000000,24.943,24.943,23.852,24.674,2493099,0
+OIS.US,D,20080317,000000,23.88,24.017,22.903,23.315,1576941,0
+OIS.US,D,20080318,000000,23.829,25.194,23.829,25.108,1823143,0
+OIS.US,D,20080319,000000,25.091,25.091,23.589,23.84,2006325,0
+OIS.US,D,20080320,000000,23.817,24.394,23.08,23.537,2466064,0
+OIS.US,D,20080324,000000,23.692,24.948,23.692,24.589,1038536,0
+OIS.US,D,20080325,000000,24.554,25.634,24.52,25.223,1458994,0
+OIS.US,D,20080326,000000,25.154,26.211,25.023,26.005,1754139,0
+OIS.US,D,20080327,000000,26.023,26.103,25.314,25.314,1001583,0
+OIS.US,D,20080328,000000,25.36,26.051,25.126,25.44,740247,0
+OIS.US,D,20080331,000000,25.268,25.697,24.926,25.6,965845,0
+OIS.US,D,20080401,000000,25.914,26.651,25.377,26.28,1181350,0
+OIS.US,D,20080402,000000,26.28,26.388,25.948,26.268,1621962,0
+OIS.US,D,20080403,000000,25.971,26.765,25.954,26.291,716617,0
+OIS.US,D,20080404,000000,26.32,27.217,25.874,26.834,941474,0
+OIS.US,D,20080407,000000,27.251,27.765,27.079,27.222,1088723,0
+OIS.US,D,20080408,000000,26.959,27.354,26.685,27.028,1084727,0
+OIS.US,D,20080409,000000,27.131,27.594,26.777,26.851,902039,0
+OIS.US,D,20080410,000000,26.788,26.834,26.24,26.834,990918,0
+OIS.US,D,20080411,000000,26.737,26.737,25.771,25.84,1138246,0
+OIS.US,D,20080414,000000,25.783,26.782,25.783,26.405,1373737,0
+OIS.US,D,20080415,000000,26.428,26.72,25.948,26.594,899511,0
+OIS.US,D,20080416,000000,26.765,27.508,26.577,27.445,1091676,0
+OIS.US,D,20080417,000000,26.994,27.771,26.994,27.382,689608,0
+OIS.US,D,20080418,000000,27.142,28.325,27.142,28.125,1052821,0
+OIS.US,D,20080421,000000,27.885,28.062,27.462,27.702,836936,0
+OIS.US,D,20080422,000000,27.702,27.702,26.6,26.879,1172713,0
+OIS.US,D,20080423,000000,27.039,27.165,26.428,26.822,645053,0
+OIS.US,D,20080424,000000,26.754,26.817,25.691,26.468,860661,0
+OIS.US,D,20080425,000000,26.628,27.308,26.468,27.137,832215,0
+OIS.US,D,20080428,000000,27.274,27.685,26.908,27.342,1292425,0
+OIS.US,D,20080429,000000,27.302,27.359,26.005,26.662,1697100,0
+OIS.US,D,20080430,000000,27.028,29.673,27.028,28.599,3683586,0
+OIS.US,D,20080501,000000,28.525,29.422,27.925,28.102,2367222,0
+OIS.US,D,20080502,000000,29.102,29.119,27.976,28.159,2697044,0
+OIS.US,D,20080505,000000,28.548,29.325,28.165,28.965,1513531,0
+OIS.US,D,20080506,000000,29.136,29.45,28.399,29.113,3850494,0
+OIS.US,D,20080507,000000,29.37,29.673,28.999,29.285,1609000,0
+OIS.US,D,20080508,000000,29.285,29.993,29.182,29.993,1464681,0
+OIS.US,D,20080509,000000,30.153,30.507,29.547,30.467,1364262,0
+OIS.US,D,20080512,000000,30.113,30.507,29.45,30.382,1141020,0
+OIS.US,D,20080513,000000,30.256,31.216,29.862,31.216,1108909,0
+OIS.US,D,20080514,000000,31.136,31.695,30.844,31.398,2279684,0
+OIS.US,D,20080515,000000,31.701,32.084,30.964,32.084,1567783,0
+OIS.US,D,20080516,000000,32.233,32.564,31.404,32.301,1582084,0
+OIS.US,D,20080519,000000,32.57,32.752,31.661,32.135,1504919,0
+OIS.US,D,20080520,000000,32.141,32.564,32.067,32.541,981642,0
+OIS.US,D,20080521,000000,32.564,34.215,32.41,32.855,2331404,0
+OIS.US,D,20080522,000000,33.284,33.684,32.855,33.112,1502154,0
+OIS.US,D,20080523,000000,33.135,33.284,31.775,32.364,885368,0
+OIS.US,D,20080527,000000,32.33,32.838,31.918,32.432,895902,0
+OIS.US,D,20080528,000000,32.084,33.101,32.027,33.101,1779108,0
+OIS.US,D,20080529,000000,33.004,33.032,32.295,32.667,1244326,0
+OIS.US,D,20080530,000000,32.718,33.706,32.718,33.375,979727,0
+OIS.US,D,20080602,000000,33.375,33.661,32.267,33.129,1323402,0
+OIS.US,D,20080603,000000,33.084,34.255,32.912,33.072,1837055,0
+OIS.US,D,20080604,000000,33.158,34.009,32.918,33.529,1548874,0
+OIS.US,D,20080605,000000,33.615,35.477,33.501,35.477,1445463,0
+OIS.US,D,20080606,000000,35.495,35.832,34.529,34.563,1496979,0
+OIS.US,D,20080609,000000,34.86,35.735,34.495,34.849,1581270,0
+OIS.US,D,20080610,000000,34.329,34.329,32.912,33.278,2135748,0
+OIS.US,D,20080611,000000,33.604,33.929,33.187,33.272,1515593,0
+OIS.US,D,20080612,000000,32.707,33.289,32.65,32.707,1190989,0
+OIS.US,D,20080613,000000,32.592,33.661,32.592,33.444,1245849,0
+OIS.US,D,20080616,000000,33.581,33.649,32.758,33.164,1606096,0
+OIS.US,D,20080617,000000,32.867,33.701,32.65,33.615,2056173,0
+OIS.US,D,20080618,000000,33.552,34.066,33.472,33.798,945370,0
+OIS.US,D,20080619,000000,33.849,35.786,33.849,34.929,2046087,0
+OIS.US,D,20080620,000000,34.826,35.58,34.478,34.929,1526630,0
+OIS.US,D,20080623,000000,34.963,36.352,34.809,36.317,1419897,0
+OIS.US,D,20080624,000000,35.992,35.992,34.986,35.597,1788389,0
+OIS.US,D,20080625,000000,35.769,35.769,33.849,34.563,1507834,0
+OIS.US,D,20080626,000000,34.312,35.517,34.135,34.963,1497671,0
+OIS.US,D,20080627,000000,35.369,35.763,35.032,35.695,6627436,0
+OIS.US,D,20080630,000000,36.374,36.774,35.466,36.243,1749096,0
+OIS.US,D,20080701,000000,36.397,36.517,35.586,36.032,2662820,0
+OIS.US,D,20080702,000000,36.489,37.043,34.695,34.872,2596548,0
+OIS.US,D,20080703,000000,34.872,35.557,33.786,34.283,1172489,0
+OIS.US,D,20080707,000000,33.952,34.363,32.884,33.404,1802231,0
+OIS.US,D,20080708,000000,33.187,33.187,31.336,32.181,2274771,0
+OIS.US,D,20080709,000000,32.227,33.307,31.673,31.941,1524011,0
+OIS.US,D,20080710,000000,31.815,32.604,31.444,32.575,1713373,0
+OIS.US,D,20080711,000000,32.792,34.283,32.438,33.181,1353486,0
+OIS.US,D,20080714,000000,33.369,33.918,32.661,33.307,1065543,0
+OIS.US,D,20080715,000000,33.095,33.095,31.473,31.49,1520773,0
+OIS.US,D,20080716,000000,31.244,31.81,30.581,31.49,1758404,0
+OIS.US,D,20080717,000000,31.616,32.158,29.153,29.725,2133081,0
+OIS.US,D,20080718,000000,29.924,31.096,29.924,30.359,1491805,0
+OIS.US,D,20080721,000000,30.679,31.827,29.982,31.815,1597001,0
+OIS.US,D,20080722,000000,31.993,33.004,30.621,30.884,2297799,0
+OIS.US,D,20080723,000000,30.599,30.759,28.988,29.096,1443133,0
+OIS.US,D,20080724,000000,29.068,29.765,28.525,29.227,1962556,0
+OIS.US,D,20080725,000000,29.227,30.279,29.227,29.782,1253146,0
+OIS.US,D,20080728,000000,29.884,31.044,29.782,30.119,1374766,0
+OIS.US,D,20080729,000000,30.119,30.313,29.233,29.639,1626604,0
+OIS.US,D,20080730,000000,29.976,31.987,29.422,31.975,1562975,0
+OIS.US,D,20080731,000000,31.838,32.13,31.033,31.353,3115904,0
+OIS.US,D,20080801,000000,31.593,33.546,31.593,32.33,2486285,0
+OIS.US,D,20080804,000000,32.45,33.644,28.753,29.005,3673143,0
+OIS.US,D,20080805,000000,28.588,30.044,28.588,29.108,3366669,0
+OIS.US,D,20080806,000000,29.49,30.164,29.068,29.976,2326802,0
+OIS.US,D,20080807,000000,30.347,30.41,29.456,29.496,1764111,0
+OIS.US,D,20080808,000000,29.353,29.673,27.548,27.788,2642081,0
+OIS.US,D,20080811,000000,28.193,28.593,26.971,27.582,1672423,0
+OIS.US,D,20080812,000000,27.771,28.508,27.714,28.113,2032017,0
+OIS.US,D,20080813,000000,28.033,28.993,28.033,28.85,2013309,0
+OIS.US,D,20080814,000000,28.736,29.559,28.033,28.759,2023302,0
+OIS.US,D,20080815,000000,27.993,28.656,27.845,28.136,1204625,0
+OIS.US,D,20080818,000000,28.153,28.593,27.914,28.165,1183261,0
+OIS.US,D,20080819,000000,28.073,29.227,28.073,29.113,1186335,0
+OIS.US,D,20080820,000000,29.479,29.993,29.068,29.907,1358106,0
+OIS.US,D,20080821,000000,30.382,31.278,30.222,30.89,1121501,0
+OIS.US,D,20080822,000000,30.644,31.061,30.239,30.382,846681,0
+OIS.US,D,20080825,000000,29.896,31.438,29.896,30.839,1299789,0
+OIS.US,D,20080826,000000,31.307,31.787,31.101,31.576,1444483,0
+OIS.US,D,20080827,000000,31.701,32.541,31.433,32.404,1835968,0
+OIS.US,D,20080828,000000,32.964,33.021,31.381,32.307,1641666,0
+OIS.US,D,20080829,000000,32.53,32.53,31.353,31.781,948122,0
+OIS.US,D,20080902,000000,31.301,31.336,28.868,29.062,1986862,0
+OIS.US,D,20080903,000000,29.113,29.639,27.805,28.559,1917536,0
+OIS.US,D,20080904,000000,28.416,28.885,27.211,27.508,1720706,0
+OIS.US,D,20080905,000000,28.051,28.051,24.577,25.611,5348317,0
+OIS.US,D,20080908,000000,26.24,26.405,25.086,25.194,2105564,0
+OIS.US,D,20080909,000000,24.663,24.703,22.121,22.149,4066001,0
+OIS.US,D,20080910,000000,22.332,22.789,21.926,22.246,3986448,0
+OIS.US,D,20080911,000000,21.972,23.417,21.281,23.069,2881737,0
+OIS.US,D,20080912,000000,22.978,24.451,22.76,23.886,2343338,0
+OIS.US,D,20080915,000000,22.646,23.235,21.372,21.692,2696916,0
+OIS.US,D,20080916,000000,20.995,22.281,19.95,22.281,2819588,0
+OIS.US,D,20080917,000000,21.823,22.275,20.652,20.938,2563609,0
+OIS.US,D,20080918,000000,21.132,21.818,19.39,20.858,3155248,0
+OIS.US,D,20080919,000000,22.281,23.292,21.309,22.989,2043770,0
+OIS.US,D,20080922,000000,22.88,23.754,22.315,23.166,1722265,0
+OIS.US,D,20080923,000000,22.686,22.938,21.675,22.389,1820500,0
+OIS.US,D,20080924,000000,22.635,22.76,21.966,22.058,983832,0
+OIS.US,D,20080925,000000,22.058,22.303,21.475,22.086,1457830,0
+OIS.US,D,20080926,000000,21.481,21.755,20.807,21.504,911547,0
+OIS.US,D,20080929,000000,21.075,21.075,18.504,19.07,1605324,0
+OIS.US,D,20080930,000000,19.304,20.207,19.144,20.195,1121029,0
+OIS.US,D,20081001,000000,20.195,20.195,18.676,18.904,1357472,0
+OIS.US,D,20081002,000000,18.493,18.493,16.579,16.659,2001406,0
+OIS.US,D,20081003,000000,16.939,18.122,16.425,16.705,1997543,0
+OIS.US,D,20081006,000000,16.505,16.505,13.374,14.888,2612192,0
+OIS.US,D,20081007,000000,15.248,15.602,13.9,13.98,3212474,0
+OIS.US,D,20081008,000000,13.465,14.494,12.688,13.848,2479666,0
+OIS.US,D,20081009,000000,14.077,14.625,12.483,12.483,2502227,0
+OIS.US,D,20081010,000000,11.872,12.608,10.283,10.283,3039023,0
+OIS.US,D,20081013,000000,10.62,13.625,10.306,13.625,2309203,0
+OIS.US,D,20081014,000000,14.477,14.842,12.523,13.026,2415696,0
+OIS.US,D,20081015,000000,12.814,12.866,11.249,11.249,1792184,0
+OIS.US,D,20081016,000000,11.414,12.546,10.866,12.546,2416559,0
+OIS.US,D,20081017,000000,11.917,12.46,11.312,11.46,2665028,0
+OIS.US,D,20081020,000000,12.357,12.803,11.546,12.803,1743697,0
+OIS.US,D,20081021,000000,12.277,12.786,12.014,12.237,1246839,0
+OIS.US,D,20081022,000000,11.786,11.969,10.398,10.683,1545887,0
+OIS.US,D,20081023,000000,11.066,11.329,9.998,10.695,2408794,0
+OIS.US,D,20081024,000000,9.4892,10.523,9.4892,10.163,1964539,0
+OIS.US,D,20081027,000000,9.735,10.318,9.2778,9.3864,1524100,0
+OIS.US,D,20081028,000000,9.901,10.672,9.3978,10.672,1620619,0
+OIS.US,D,20081029,000000,10.855,11.557,10.575,10.757,2499061,0
+OIS.US,D,20081030,000000,13.066,13.688,12.329,13.014,4192569,0
+OIS.US,D,20081031,000000,12.923,13.831,12.386,13.214,2017466,0
+OIS.US,D,20081103,000000,13.014,13.014,12.209,12.54,1584011,0
+OIS.US,D,20081104,000000,13.305,14.008,12.86,13.865,1801120,0
+OIS.US,D,20081105,000000,13.42,13.837,13.026,13.083,1169720,0
+OIS.US,D,20081106,000000,12.843,12.923,11.872,11.94,1415838,0
+OIS.US,D,20081107,000000,12.277,12.426,11.626,12.426,817394,0
+OIS.US,D,20081110,000000,13.168,13.62,12.46,12.648,1109649,0
+OIS.US,D,20081111,000000,12.054,12.1,11.335,11.7,1200144,0
+OIS.US,D,20081112,000000,11.22,11.609,10.529,10.529,942809,0
+OIS.US,D,20081113,000000,10.512,11.792,9.786,11.792,1603490,0
+OIS.US,D,20081114,000000,11.437,11.58,10.729,10.752,1028185,0
+OIS.US,D,20081117,000000,10.592,10.912,10.432,10.529,1102735,0
+OIS.US,D,20081118,000000,11.095,11.095,10.123,10.855,1271453,0
+OIS.US,D,20081119,000000,10.855,10.855,9.529,9.541,1125975,0
+OIS.US,D,20081120,000000,9.598,9.986,8.4095,8.5294,4712403,0
+OIS.US,D,20081121,000000,8.7694,10.535,8.598,9.878,11211179,0
+OIS.US,D,20081124,000000,10.238,10.923,9.878,10.666,2348071,0
+OIS.US,D,20081125,000000,10.62,11.135,10.415,11.049,2846846,0
+OIS.US,D,20081126,000000,10.98,12.277,10.74,12.254,1362734,0
+OIS.US,D,20081128,000000,12.094,12.283,11.774,12.237,520646,0
+OIS.US,D,20081201,000000,11.769,11.854,10.723,10.723,2196365,0
+OIS.US,D,20081202,000000,11.369,11.369,10.569,11.14,2128818,0
+OIS.US,D,20081203,000000,10.786,11.02,10.38,10.712,1221682,0
+OIS.US,D,20081204,000000,10.495,10.683,9.3178,9.575,1868678,0
+OIS.US,D,20081205,000000,9.506,10.095,8.9522,9.672,2056259,0
+OIS.US,D,20081208,000000,10.209,10.672,10.061,10.358,2173820,0
+OIS.US,D,20081209,000000,10.42,10.86,10.163,10.38,1825501,0
+OIS.US,D,20081210,000000,10.735,11.009,10.478,10.923,1620756,0
+OIS.US,D,20081211,000000,11.129,11.209,10.432,10.723,2762408,0
+OIS.US,D,20081212,000000,10.083,10.917,10.061,10.729,1841939,0
+OIS.US,D,20081215,000000,11.1,11.34,10.209,10.552,2341626,0
+OIS.US,D,20081216,000000,10.769,11.026,10.46,10.957,2054451,0
+OIS.US,D,20081217,000000,10.832,11.552,10.7,11.443,1744011,0
+OIS.US,D,20081218,000000,11.209,11.255,10.089,10.158,1285796,0
+OIS.US,D,20081219,000000,10.163,10.638,10.163,10.335,839896,0
+OIS.US,D,20081222,000000,10.506,10.563,9.415,9.632,1178171,0
+OIS.US,D,20081223,000000,10.015,10.015,9.529,9.672,1204684,0
+OIS.US,D,20081224,000000,9.615,9.729,9.3807,9.575,306102,0
+OIS.US,D,20081226,000000,9.712,9.798,9.4721,9.781,222613,0
+OIS.US,D,20081229,000000,10.009,10.043,9.529,9.878,1310390,0
+OIS.US,D,20081230,000000,9.883,10.449,9.518,10.443,959925,0
+OIS.US,D,20081231,000000,10.535,10.895,10.232,10.678,1028315,0
+OIS.US,D,20090102,000000,10.843,11.552,10.837,11.454,608224,0
+OIS.US,D,20090105,000000,11.426,11.952,11.049,11.54,1408503,0
+OIS.US,D,20090106,000000,11.626,12.854,11.626,12.586,3229045,0
+OIS.US,D,20090107,000000,12.374,12.374,11.454,11.843,1612960,0
+OIS.US,D,20090108,000000,11.82,12.517,11.454,12.454,1435267,0
+OIS.US,D,20090109,000000,12.397,12.409,11.414,11.506,1958917,0
+OIS.US,D,20090112,000000,11.289,11.42,10.792,10.997,1146081,0
+OIS.US,D,20090113,000000,10.849,11.854,10.849,11.803,1828393,0
+OIS.US,D,20090114,000000,11.906,11.906,10.78,10.906,1565497,0
+OIS.US,D,20090115,000000,10.809,11.306,10.506,11.215,1615037,0
+OIS.US,D,20090116,000000,11.517,11.529,10.769,11.146,870076,0
+OIS.US,D,20090120,000000,10.963,11.203,10.049,10.078,938514,0
+OIS.US,D,20090121,000000,10.323,10.957,9.998,10.929,2295848,0
+OIS.US,D,20090122,000000,10.752,10.763,9.901,10.072,1675521,0
+OIS.US,D,20090123,000000,9.752,10.455,9.712,10.335,2046133,0
+OIS.US,D,20090126,000000,10.478,10.78,10.209,10.518,1039871,0
+OIS.US,D,20090127,000000,10.672,10.769,10.141,10.54,968647,0
+OIS.US,D,20090128,000000,10.523,11.289,10.478,11.055,1482612,0
+OIS.US,D,20090129,000000,10.843,11.049,10.552,10.643,1396261,0
+OIS.US,D,20090130,000000,10.98,11.02,10.295,10.46,1331573,0
+OIS.US,D,20090202,000000,9.998,10.506,9.992,10.18,834932,0
+OIS.US,D,20090203,000000,10.192,10.386,9.935,10.312,1223772,0
+OIS.US,D,20090204,000000,10.34,10.815,10.272,10.592,2233929,0
+OIS.US,D,20090205,000000,10.586,10.997,10.135,10.94,969277,0
+OIS.US,D,20090206,000000,10.792,11.449,10.769,11.083,2780721,0
+OIS.US,D,20090209,000000,11.089,11.426,10.769,10.98,1058572,0
+OIS.US,D,20090210,000000,10.952,11.26,10.289,10.392,736904,0
+OIS.US,D,20090211,000000,10.46,10.689,10.106,10.512,923168,0
+OIS.US,D,20090212,000000,10.358,10.689,10.198,10.54,836738,0
+OIS.US,D,20090213,000000,10.626,10.815,10.478,10.54,816258,0
+OIS.US,D,20090217,000000,10.175,10.175,9.501,9.518,1138127,0
+OIS.US,D,20090218,000000,9.655,9.678,9.0379,9.2379,2029880,0
+OIS.US,D,20090219,000000,9.2893,9.838,9.2893,9.512,1774163,0
+OIS.US,D,20090220,000000,9.3007,9.3921,8.3409,8.9065,2722009,0
+OIS.US,D,20090223,000000,8.9008,9.0208,7.4554,7.6382,3363501,0
+OIS.US,D,20090224,000000,7.6382,7.9924,7.3926,7.9753,2240209,0
+OIS.US,D,20090225,000000,7.9696,8.2495,7.6211,7.9753,1868608,0
+OIS.US,D,20090226,000000,8.2209,8.3295,7.9467,7.9696,2100185,0
+OIS.US,D,20090227,000000,7.5582,8.061,7.444,7.6097,1517503,0
+OIS.US,D,20090302,000000,7.244,7.3869,6.4785,6.627,2267160,0
+OIS.US,D,20090303,000000,6.8384,7.0612,6.5642,6.6842,2233386,0
+OIS.US,D,20090304,000000,7.0155,7.3354,7.0041,7.1012,1304232,0
+OIS.US,D,20090305,000000,7.0098,7.1012,6.5642,6.6956,1091184,0
+OIS.US,D,20090306,000000,6.9641,6.9927,6.4042,6.667,885578,0
+OIS.US,D,20090309,000000,6.5528,7.1298,6.4499,6.6327,1043165,0
+OIS.US,D,20090310,000000,6.8727,7.1526,6.6899,6.7927,1853824,0
+OIS.US,D,20090311,000000,6.867,6.9241,6.3642,6.5528,1188973,0
+OIS.US,D,20090312,000000,6.6327,6.8384,6.4271,6.8213,1194751,0
+OIS.US,D,20090313,000000,6.8841,7.3583,6.8841,7.0041,2443844,0
+OIS.US,D,20090316,000000,6.9984,7.6154,6.9298,7.2726,1309502,0
+OIS.US,D,20090317,000000,7.3183,7.4897,6.9984,7.4611,880742,0
+OIS.US,D,20090318,000000,7.3354,7.7582,7.1812,7.6782,755521,0
+OIS.US,D,20090319,000000,7.8953,8.4038,7.8667,8.0553,1494308,0
+OIS.US,D,20090320,000000,8.1695,8.1695,7.5582,7.5925,972701,0
+OIS.US,D,20090323,000000,7.6896,8.2552,7.6896,8.0553,1464683,0
+OIS.US,D,20090324,000000,7.8153,8.0324,7.524,7.981,2133203,0
+OIS.US,D,20090325,000000,8.0838,8.3409,7.7868,8.0953,1109534,0
+OIS.US,D,20090326,000000,8.4038,8.9294,8.3809,8.7294,1684942,0
+OIS.US,D,20090327,000000,8.4952,8.4952,8.1238,8.3752,1396434,0
+OIS.US,D,20090330,000000,8.0039,8.0953,7.5811,7.9467,1149048,0
+OIS.US,D,20090331,000000,8.0667,8.1295,7.6554,7.6668,1006412,0
+OIS.US,D,20090401,000000,7.5468,8.0153,7.4268,7.9924,1211462,0
+OIS.US,D,20090402,000000,8.2838,8.7123,8.1467,8.5694,1169800,0
+OIS.US,D,20090403,000000,8.6209,9.3007,8.5294,9.2721,1717555,0
+OIS.US,D,20090406,000000,9.1407,9.1636,8.558,8.8437,1560229,0
+OIS.US,D,20090407,000000,8.6951,8.9179,8.5694,8.7065,898141,0
+OIS.US,D,20090408,000000,8.7922,9.0722,8.5809,9.0665,921911,0
+OIS.US,D,20090409,000000,9.569,9.626,9.3635,9.598,1149849,0
+OIS.US,D,20090413,000000,9.1921,9.518,9.1179,9.415,992418,0
+OIS.US,D,20090414,000000,9.3064,9.723,9.1693,9.4549,963119,0
+OIS.US,D,20090415,000000,9.4378,9.558,9.2493,9.529,1191971,0
+OIS.US,D,20090416,000000,9.558,10.215,9.3407,10.135,1583077,0
+OIS.US,D,20090417,000000,10.249,10.769,10.18,10.695,1417290,0
+OIS.US,D,20090420,000000,10.432,10.432,9.621,9.849,1712078,0
+OIS.US,D,20090421,000000,9.769,10.626,9.718,10.558,2060161,0
+OIS.US,D,20090422,000000,10.449,11.272,10.352,10.935,1295198,0
+OIS.US,D,20090423,000000,10.98,11.117,10.135,10.369,2778508,0
+OIS.US,D,20090424,000000,10.626,11.357,10.518,11.243,1688180,0
+OIS.US,D,20090427,000000,10.803,11.06,10.592,10.769,1976895,0
+OIS.US,D,20090428,000000,10.592,10.769,10.409,10.523,1472904,0
+OIS.US,D,20090429,000000,10.192,11.112,9.603,10.969,2080563,0
+OIS.US,D,20090430,000000,11.123,11.135,10.483,10.797,1451968,0
+OIS.US,D,20090501,000000,10.74,11.374,10.586,11.043,1955180,0
+OIS.US,D,20090504,000000,11.06,11.432,10.997,11.374,1857799,0
+OIS.US,D,20090505,000000,11.369,11.637,11.083,11.586,1352735,0
+OIS.US,D,20090506,000000,11.803,12.231,11.723,12.1,1361610,0
+OIS.US,D,20090507,000000,12.471,12.643,11.54,11.734,1998847,0
+OIS.US,D,20090508,000000,12.043,12.426,11.472,12.129,2254046,0
+OIS.US,D,20090511,000000,11.803,11.969,11.312,11.54,1505271,0
+OIS.US,D,20090512,000000,11.626,11.969,11.374,11.906,1449263,0
+OIS.US,D,20090513,000000,11.832,11.906,11.152,11.283,1885988,0
+OIS.US,D,20090514,000000,11.106,11.786,10.855,11.603,1526731,0
+OIS.US,D,20090515,000000,11.689,12.3,11.689,12.094,2120320,0
+OIS.US,D,20090518,000000,12.174,12.831,12.146,12.831,1563236,0
+OIS.US,D,20090519,000000,12.826,13.523,12.826,13.288,2060917,0
+OIS.US,D,20090520,000000,13.471,14.328,13.471,13.848,2193837,0
+OIS.US,D,20090521,000000,13.671,13.728,13.157,13.688,1986349,0
+OIS.US,D,20090522,000000,13.763,13.854,13.283,13.323,1800188,0
+OIS.US,D,20090526,000000,13.197,14.677,13.008,14.471,2366160,0
+OIS.US,D,20090527,000000,14.511,14.511,13.837,14.088,2146139,0
+OIS.US,D,20090528,000000,14.1,14.614,13.837,14.505,2625948,0
+OIS.US,D,20090529,000000,14.614,15.265,14.591,14.928,1280638,0
+OIS.US,D,20090601,000000,15.179,16.385,15.179,15.916,2015214,0
+OIS.US,D,20090602,000000,15.916,16.213,15.551,16.048,1898762,0
+OIS.US,D,20090603,000000,15.819,15.819,14.722,15.139,1804738,0
+OIS.US,D,20090604,000000,15.414,15.939,15.374,15.722,1485264,0
+OIS.US,D,20090605,000000,15.876,16.133,15.362,15.631,1772903,0
+OIS.US,D,20090608,000000,15.311,15.722,15.008,15.642,778287,0
+OIS.US,D,20090609,000000,15.871,15.956,15.316,15.791,1010610,0
+OIS.US,D,20090610,000000,16.048,16.213,15.688,16.105,1964958,0
+OIS.US,D,20090611,000000,16.019,16.642,16.008,16.413,2502602,0
+OIS.US,D,20090612,000000,16.145,16.225,15.779,16.013,463646,0
+OIS.US,D,20090615,000000,15.722,15.836,14.939,15.185,1489719,0
+OIS.US,D,20090616,000000,15.385,15.785,14.671,14.728,966519,0
+OIS.US,D,20090617,000000,14.442,14.505,13.917,14.191,1358223,0
+OIS.US,D,20090618,000000,14.254,14.682,13.917,14.385,866654,0
+OIS.US,D,20090619,000000,14.642,14.694,13.791,14.008,1709017,0
+OIS.US,D,20090622,000000,13.551,13.551,13.043,13.163,1289498,0
+OIS.US,D,20090623,000000,13.323,13.774,13.214,13.648,1728794,0
+OIS.US,D,20090624,000000,13.705,14.18,13.574,13.928,1477440,0
+OIS.US,D,20090625,000000,13.026,13.74,13.02,13.705,1628454,0
+OIS.US,D,20090626,000000,13.671,13.723,13.294,13.528,2665036,0
+OIS.US,D,20090629,000000,13.688,14.06,13.585,13.711,1616126,0
+OIS.US,D,20090630,000000,13.643,14.254,13.643,13.831,1647399,0
+OIS.US,D,20090701,000000,14.088,14.505,14.065,14.334,1983244,0
+OIS.US,D,20090702,000000,14.048,14.082,13.751,13.751,1539178,0
+OIS.US,D,20090706,000000,13.283,13.683,13.083,13.625,950628,0
+OIS.US,D,20090707,000000,13.705,13.763,13.191,13.191,1416308,0
+OIS.US,D,20090708,000000,13.123,13.3,12.449,13.146,1768067,0
+OIS.US,D,20090709,000000,13.248,13.962,13.18,13.711,1191073,0
+OIS.US,D,20090710,000000,13.465,13.962,13.265,13.797,925195,0
+OIS.US,D,20090713,000000,13.854,13.974,13.38,13.911,1490954,0
+OIS.US,D,20090714,000000,14.06,14.322,13.974,14.094,1301902,0
+OIS.US,D,20090715,000000,14.38,14.471,14.128,14.431,1698954,0
+OIS.US,D,20090716,000000,14.305,14.917,14.191,14.808,806974,0
+OIS.US,D,20090717,000000,14.785,15.076,14.722,15.014,590804,0
+OIS.US,D,20090720,000000,15.116,15.419,14.882,15.139,1244336,0
+OIS.US,D,20090721,000000,15.299,15.334,14.585,14.979,1231198,0
+OIS.US,D,20090722,000000,14.705,15.116,14.499,14.854,907348,0
+OIS.US,D,20090723,000000,14.922,15.271,14.894,15.071,1723354,0
+OIS.US,D,20090724,000000,14.842,15.196,14.597,15.168,1338867,0
+OIS.US,D,20090727,000000,15.139,15.374,14.957,15.276,1242073,0
+OIS.US,D,20090728,000000,15.122,15.151,14.305,14.597,1353511,0
+OIS.US,D,20090729,000000,14.34,14.511,13.625,13.7,2119519,0
+OIS.US,D,20090730,000000,13.991,15.122,13.991,14.814,2576497,0
+OIS.US,D,20090731,000000,14.774,15.693,14.774,15.494,2033045,0
+OIS.US,D,20090803,000000,16.111,16.853,16.036,16.819,2255576,0
+OIS.US,D,20090804,000000,16.773,16.985,16.499,16.728,1320565,0
+OIS.US,D,20090805,000000,16.756,17.093,16.596,16.927,1283164,0
+OIS.US,D,20090806,000000,17.099,17.099,16.35,16.442,820827,0
+OIS.US,D,20090807,000000,16.71,17.007,16.35,16.836,921488,0
+OIS.US,D,20090810,000000,16.665,16.945,16.253,16.419,894797,0
+OIS.US,D,20090811,000000,16.499,16.522,15.973,15.979,624046,0
+OIS.US,D,20090812,000000,15.968,16.436,15.893,16.288,535707,0
+OIS.US,D,20090813,000000,16.385,16.865,16.088,16.859,852900,0
+OIS.US,D,20090814,000000,16.933,16.996,16.345,16.659,1283521,0
+OIS.US,D,20090817,000000,15.945,16.076,15.688,15.802,885105,0
+OIS.US,D,20090818,000000,15.956,16.396,15.848,16.362,649284,0
+OIS.US,D,20090819,000000,15.905,16.533,15.905,16.299,1033073,0
+OIS.US,D,20090820,000000,16.368,16.773,16.322,16.676,622991,0
+OIS.US,D,20090821,000000,17.036,17.544,16.83,17.51,1233095,0
+OIS.US,D,20090824,000000,17.71,18.087,17.567,18.047,1891343,0
+OIS.US,D,20090825,000000,18.219,18.219,17.699,17.956,1291797,0
+OIS.US,D,20090826,000000,17.767,18.019,17.465,17.636,861645,0
+OIS.US,D,20090827,000000,17.567,17.567,17.025,17.299,1146072,0
+OIS.US,D,20090828,000000,17.407,17.607,17.065,17.225,556460,0
+OIS.US,D,20090831,000000,16.945,16.956,16.625,16.836,771252,0
+OIS.US,D,20090901,000000,16.733,17.15,16.168,16.236,2295541,0
+OIS.US,D,20090902,000000,16.053,16.55,15.882,16.35,1590334,0
+OIS.US,D,20090903,000000,16.642,16.813,16.299,16.75,678545,0
+OIS.US,D,20090904,000000,16.796,17.127,16.693,17.116,285621,0
+OIS.US,D,20090908,000000,17.207,17.642,17.207,17.584,640022,0
+OIS.US,D,20090909,000000,17.584,18.139,17.39,17.973,633591,0
+OIS.US,D,20090910,000000,17.847,18.641,17.767,18.63,626085,0
+OIS.US,D,20090911,000000,18.83,19.144,18.339,18.533,896243,0
+OIS.US,D,20090914,000000,18.316,18.716,18.076,18.716,437038,0
+OIS.US,D,20090915,000000,18.876,19.573,18.761,19.435,1348445,0
+OIS.US,D,20090916,000000,19.521,19.698,19.121,19.664,664083,0
+OIS.US,D,20090917,000000,19.487,19.607,19.23,19.39,663640,0
+OIS.US,D,20090918,000000,19.527,19.653,19.213,19.521,555191,0
+OIS.US,D,20090921,000000,19.076,19.704,18.853,19.527,801128,0
+OIS.US,D,20090922,000000,19.915,20.344,19.715,20.31,578254,0
+OIS.US,D,20090923,000000,20.132,20.138,19.053,19.087,3383538,0
+OIS.US,D,20090924,000000,18.967,19.024,18.219,18.47,643197,0
+OIS.US,D,20090925,000000,18.447,18.916,18.259,18.876,714642,0
+OIS.US,D,20090928,000000,18.916,19.635,18.818,19.533,640234,0
+OIS.US,D,20090929,000000,19.721,20.104,19.367,20.052,1173553,0
+OIS.US,D,20090930,000000,20.235,20.281,19.658,20.07,1405578,0
+OIS.US,D,20091001,000000,19.967,20.07,19.304,19.31,593505,0
+OIS.US,D,20091002,000000,18.904,19.173,18.653,18.933,813458,0
+OIS.US,D,20091005,000000,19.018,19.887,19.001,19.727,688125,0
+OIS.US,D,20091006,000000,20.081,20.772,20.081,20.407,1215498,0
+OIS.US,D,20091007,000000,20.338,20.658,20.252,20.607,618744,0
+OIS.US,D,20091008,000000,20.858,21.692,20.641,21.532,942179,0
+OIS.US,D,20091009,000000,21.286,21.372,20.527,20.675,1474329,0
+OIS.US,D,20091012,000000,21.189,21.218,20.772,21.058,628354,0
+OIS.US,D,20091013,000000,21.201,21.201,20.715,21.047,612872,0
+OIS.US,D,20091014,000000,21.429,21.875,21.275,21.858,597367,0
+OIS.US,D,20091015,000000,21.641,22.458,21.469,22.446,817020,0
+OIS.US,D,20091016,000000,22.201,22.378,21.749,22.149,634570,0
+OIS.US,D,20091019,000000,22.075,22.789,22.041,22.743,606066,0
+OIS.US,D,20091020,000000,22.898,22.898,21.892,22.395,890588,0
+OIS.US,D,20091021,000000,22.109,23.006,22.046,22.332,850397,0
+OIS.US,D,20091022,000000,22.252,22.326,21.452,22.018,1791515,0
+OIS.US,D,20091023,000000,22.161,22.229,21.338,21.698,1049192,0
+OIS.US,D,20091026,000000,21.789,22.246,20.915,21.132,891762,0
+OIS.US,D,20091027,000000,21.195,21.384,20.675,20.789,959309,0
+OIS.US,D,20091028,000000,20.732,20.732,19.561,19.715,1146807,0
+OIS.US,D,20091029,000000,19.915,21.138,19.915,21.001,849773,0
+OIS.US,D,20091030,000000,20.727,20.824,19.081,19.675,1990727,0
+OIS.US,D,20091102,000000,19.87,20.338,19.418,19.944,971686,0
+OIS.US,D,20091103,000000,19.504,20.647,19.367,20.601,2314575,0
+OIS.US,D,20091104,000000,21.624,21.966,20.275,20.384,2261156,0
+OIS.US,D,20091105,000000,20.641,20.824,20.235,20.607,1510314,0
+OIS.US,D,20091106,000000,20.355,20.789,19.755,19.938,1625795,0
+OIS.US,D,20091109,000000,20.43,21.309,20.395,21.286,1386774,0
+OIS.US,D,20091110,000000,21.304,21.458,20.744,21.235,894276,0
+OIS.US,D,20091111,000000,21.464,21.629,20.812,21.309,934456,0
+OIS.US,D,20091112,000000,21.052,21.332,20.515,20.595,743606,0
+OIS.US,D,20091113,000000,20.681,20.864,20.218,20.647,467761,0
+OIS.US,D,20091116,000000,20.738,21.121,20.658,21.029,1389728,0
+OIS.US,D,20091117,000000,21.109,21.178,20.704,21.155,848587,0
+OIS.US,D,20091118,000000,21.218,21.286,20.852,21.075,675417,0
+OIS.US,D,20091119,000000,20.944,20.944,20.001,20.304,1287914,0
+OIS.US,D,20091120,000000,20.178,20.264,19.875,20.018,653931,0
+OIS.US,D,20091123,000000,20.447,21.001,20.275,20.744,2629274,0
+OIS.US,D,20091124,000000,20.589,20.807,20.395,20.807,1101717,0
+OIS.US,D,20091125,000000,20.709,20.989,20.47,20.927,1002523,0
+OIS.US,D,20091127,000000,20.287,20.39,19.91,20.161,357561,0
+OIS.US,D,20091130,000000,19.967,20.561,19.961,20.492,852131,0
+OIS.US,D,20091201,000000,20.715,21.098,20.624,20.892,955323,0
+OIS.US,D,20091202,000000,20.681,21.041,20.624,20.687,784566,0
+OIS.US,D,20091203,000000,20.709,20.715,20.327,20.452,872033,0
+OIS.US,D,20091204,000000,20.738,21.132,20.19,20.384,1013428,0
+OIS.US,D,20091207,000000,20.195,20.487,20.172,20.338,949783,0
+OIS.US,D,20091208,000000,20.104,20.241,19.83,19.995,855419,0
+OIS.US,D,20091209,000000,20.007,20.275,19.807,20.075,525446,0
+OIS.US,D,20091210,000000,20.201,20.378,19.944,20.338,674577,0
+OIS.US,D,20091211,000000,20.475,20.498,20.018,20.464,677232,0
+OIS.US,D,20091214,000000,20.618,20.972,20.487,20.795,1634500,0
+OIS.US,D,20091215,000000,20.841,21.698,20.795,21.235,1343805,0
+OIS.US,D,20091216,000000,21.326,22.103,21.206,21.869,1266502,0
+OIS.US,D,20091217,000000,21.704,21.915,21.464,21.749,1059115,0
+OIS.US,D,20091218,000000,22.115,22.183,21.664,21.938,1408367,0
+OIS.US,D,20091221,000000,22.035,22.372,21.961,22.281,1023468,0
+OIS.US,D,20091222,000000,22.298,22.418,22.121,22.195,610671,0
+OIS.US,D,20091223,000000,22.263,22.823,22.263,22.64,572826,0
+OIS.US,D,20091224,000000,22.612,22.783,22.401,22.538,151818,0
+OIS.US,D,20091228,000000,22.698,22.806,22.578,22.749,393747,0
+OIS.US,D,20091229,000000,22.84,22.84,22.458,22.532,208843,0
+OIS.US,D,20091230,000000,22.361,22.606,22.361,22.532,248167,0
+OIS.US,D,20091231,000000,22.566,22.686,22.343,22.446,502892,0
+OIS.US,D,20100104,000000,22.852,23.297,22.772,23.252,874458,0
+OIS.US,D,20100105,000000,23.109,23.32,22.978,23.2,834340,0
+OIS.US,D,20100106,000000,22.96,23.526,22.96,23.48,933039,0
+OIS.US,D,20100107,000000,23.68,23.823,23.423,23.732,809257,0
+OIS.US,D,20100108,000000,23.68,24.417,23.44,24.36,757721,0
+OIS.US,D,20100111,000000,24.674,24.68,23.886,24.126,707737,0
+OIS.US,D,20100112,000000,23.84,23.903,23.383,23.692,835485,0
+OIS.US,D,20100113,000000,23.629,23.783,23.126,23.417,2170574,0
+OIS.US,D,20100114,000000,23.566,23.657,23.16,23.623,1243163,0
+OIS.US,D,20100115,000000,23.606,23.606,22.972,23.229,880045,0
+OIS.US,D,20100119,000000,23.149,24.023,23.149,23.972,1089203,0
+OIS.US,D,20100120,000000,23.726,23.726,23.383,23.469,1232566,0
+OIS.US,D,20100121,000000,23.703,23.783,23.012,23.069,1656459,0
+OIS.US,D,20100122,000000,22.983,22.983,21.961,22.023,1161927,0
+OIS.US,D,20100125,000000,22.063,22.589,22.046,22.332,791756,0
+OIS.US,D,20100126,000000,22.126,22.618,21.955,22.326,840167,0
+OIS.US,D,20100127,000000,22.269,22.492,21.784,21.995,1174390,0
+OIS.US,D,20100128,000000,21.949,21.978,21.235,21.378,1739467,0
+OIS.US,D,20100129,000000,21.572,21.875,20.892,21.047,2084790,0
+OIS.US,D,20100201,000000,21.326,21.549,21.115,21.349,1633581,0
+OIS.US,D,20100202,000000,21.509,21.618,21.281,21.538,1175678,0
+OIS.US,D,20100203,000000,21.298,21.561,21.206,21.355,677962,0
+OIS.US,D,20100204,000000,20.909,20.909,20.024,20.041,1473326,0
+OIS.US,D,20100205,000000,19.961,20.167,19.224,19.841,1335350,0
+OIS.US,D,20100208,000000,19.733,20.207,19.527,19.538,946893,0
+OIS.US,D,20100209,000000,19.773,20.304,19.721,19.99,1208507,0
+OIS.US,D,20100210,000000,19.887,20.144,19.555,19.784,538383,0
+OIS.US,D,20100211,000000,19.693,20.401,19.693,20.401,627346,0
+OIS.US,D,20100212,000000,20.121,20.744,19.881,20.738,898393,0
+OIS.US,D,20100216,000000,21.115,21.149,20.772,21.001,430891,0
+OIS.US,D,20100217,000000,21.041,21.372,20.904,21.264,694038,0
+OIS.US,D,20100218,000000,21.127,21.435,21.115,21.355,463763,0
+OIS.US,D,20100219,000000,21.241,21.938,21.218,21.521,1147173,0
+OIS.US,D,20100222,000000,22.366,22.989,22.189,22.578,2533616,0
+OIS.US,D,20100223,000000,22.589,22.646,22.315,22.515,1619858,0
+OIS.US,D,20100224,000000,22.652,23.12,22.64,23.069,1777048,0
+OIS.US,D,20100225,000000,22.709,23.595,22.606,23.549,1488392,0
+OIS.US,D,20100226,000000,23.749,24.611,23.589,24.577,2069450,0
+OIS.US,D,20100301,000000,24.474,25.086,24.474,24.571,1523181,0
+OIS.US,D,20100302,000000,24.646,25.291,24.646,25.063,2340838,0
+OIS.US,D,20100303,000000,25.268,25.925,25.268,25.663,1790461,0
+OIS.US,D,20100304,000000,25.651,25.851,25.308,25.417,1480923,0
+OIS.US,D,20100305,000000,25.611,25.743,25.463,25.6,730105,0
+OIS.US,D,20100308,000000,25.651,25.937,25.468,25.765,592756,0
+OIS.US,D,20100309,000000,25.657,26.063,25.497,25.697,747481,0
+OIS.US,D,20100310,000000,25.623,26.154,25.297,25.828,2397742,0
+OIS.US,D,20100311,000000,25.651,25.931,25.48,25.857,688487,0
+OIS.US,D,20100312,000000,25.937,26.142,25.731,26.017,476046,0
+OIS.US,D,20100315,000000,25.977,26.228,25.611,26.16,990230,0
+OIS.US,D,20100316,000000,26.274,26.759,26.103,26.622,1146765,0
+OIS.US,D,20100317,000000,26.759,27.182,26.731,26.834,996214,0
+OIS.US,D,20100318,000000,26.919,27.051,25.674,25.908,1168801,0
+OIS.US,D,20100319,000000,25.88,26.063,25.428,25.908,1710254,0
+OIS.US,D,20100322,000000,25.514,25.72,25.051,25.531,1786749,0
+OIS.US,D,20100323,000000,25.468,26.554,25.463,26.52,1154162,0
+OIS.US,D,20100324,000000,26.325,27.862,26.302,27.376,2975051,0
+OIS.US,D,20100325,000000,27.559,27.565,25.96,25.965,1531091,0
+OIS.US,D,20100326,000000,26.108,26.32,25.48,25.565,1040613,0
+OIS.US,D,20100329,000000,25.811,26.251,25.805,26.108,582962,0
+OIS.US,D,20100330,000000,26.16,26.474,26.057,26.188,756832,0
+OIS.US,D,20100331,000000,26.291,26.542,25.834,25.903,1230042,0
+OIS.US,D,20100401,000000,26.177,26.331,25.794,25.965,1618169,0
+OIS.US,D,20100405,000000,26.103,26.737,25.977,26.594,1454494,0
+OIS.US,D,20100406,000000,26.445,26.771,26.388,26.725,784177,0
+OIS.US,D,20100407,000000,26.542,26.622,26.103,26.274,900358,0
+OIS.US,D,20100408,000000,26.028,26.474,25.765,26.394,927924,0
+OIS.US,D,20100409,000000,26.577,26.845,26.28,26.834,764961,0
+OIS.US,D,20100412,000000,26.839,27.205,26.502,26.588,900852,0
+OIS.US,D,20100413,000000,26.468,26.542,25.908,26.251,1525579,0
+OIS.US,D,20100414,000000,26.36,26.708,26.12,26.708,1557803,0
+OIS.US,D,20100415,000000,26.731,26.851,26.497,26.748,1116528,0
+OIS.US,D,20100416,000000,26.508,26.885,25.943,26.354,682186,0
+OIS.US,D,20100419,000000,25.965,26.485,25.623,25.737,1733988,0
+OIS.US,D,20100420,000000,26.011,26.948,26.011,26.874,763121,0
+OIS.US,D,20100421,000000,26.885,28.251,26.885,27.948,1813360,0
+OIS.US,D,20100422,000000,27.639,28.776,27.411,28.776,1643987,0
+OIS.US,D,20100423,000000,28.65,29.199,28.582,29.073,1425603,0
+OIS.US,D,20100426,000000,28.953,29.25,28.913,29.062,679382,0
+OIS.US,D,20100427,000000,28.77,28.908,27.308,27.428,1446835,0
+OIS.US,D,20100428,000000,27.571,28.091,27.337,28.051,969275,0
+OIS.US,D,20100429,000000,28.388,28.679,27.434,27.874,1101899,0
+OIS.US,D,20100430,000000,27.834,28.068,26.571,27.599,1640604,0
+OIS.US,D,20100503,000000,27.845,28.245,27.302,27.925,1291293,0
+OIS.US,D,20100504,000000,27.405,27.559,26.645,26.828,982633,0
+OIS.US,D,20100505,000000,26.4,26.902,25.897,26.422,1191045,0
+OIS.US,D,20100506,000000,26.377,26.885,23.52,25.297,1158612,0
+OIS.US,D,20100507,000000,25.366,25.583,24.154,24.537,1436121,0
+OIS.US,D,20100510,000000,25.965,26.171,25.543,26.023,1486969,0
+OIS.US,D,20100511,000000,25.868,26.508,25.651,26.04,769067,0
+OIS.US,D,20100512,000000,26.148,27.119,26.148,27.102,626029,0
+OIS.US,D,20100513,000000,26.988,27.479,26.811,26.959,1382657,0
+OIS.US,D,20100514,000000,26.628,26.628,25.548,25.943,662813,0
+OIS.US,D,20100517,000000,25.931,26.085,24.331,24.771,1705726,0
+OIS.US,D,20100518,000000,25.057,25.268,23.777,23.869,1685734,0
+OIS.US,D,20100519,000000,23.766,24.223,23.406,23.709,1289337,0
+OIS.US,D,20100520,000000,22.783,23.275,22.098,22.195,1301524,0
+OIS.US,D,20100521,000000,21.681,23.086,21.498,23.069,1701598,0
+OIS.US,D,20100524,000000,22.949,23.292,21.995,22.035,1272152,0
+OIS.US,D,20100525,000000,21.309,22.235,21.098,22.155,1492679,0
+OIS.US,D,20100526,000000,22.646,22.949,22.183,22.281,1025576,0
+OIS.US,D,20100527,000000,22.983,23.463,22.675,23.446,1005096,0
+OIS.US,D,20100528,000000,23.292,23.292,22.292,22.303,927397,0
+OIS.US,D,20100601,000000,21.629,22.041,20.847,20.847,1789362,0
+OIS.US,D,20100602,000000,21.184,22.715,21.007,22.698,1537510,0
+OIS.US,D,20100603,000000,22.829,22.949,22.001,22.572,2159724,0
+OIS.US,D,20100604,000000,21.955,22.806,21.538,21.686,828161,0
+OIS.US,D,20100607,000000,21.835,22.075,21.178,21.189,1118800,0
+OIS.US,D,20100608,000000,21.087,21.761,20.561,21.698,1594041,0
+OIS.US,D,20100609,000000,21.909,22.726,21.721,21.903,1845263,0
+OIS.US,D,20100610,000000,22.56,23.12,22.406,23.057,1223944,0
+OIS.US,D,20100611,000000,22.806,24.331,22.778,24.172,1880642,0
+OIS.US,D,20100614,000000,24.571,24.697,23.937,24.023,1497205,0
+OIS.US,D,20100615,000000,24.16,25.057,24.16,25.023,740205,0
+OIS.US,D,20100616,000000,24.811,25.143,24.463,24.88,997335,0
+OIS.US,D,20100617,000000,25.097,25.474,24.811,25.166,1280972,0
+OIS.US,D,20100618,000000,25.2,25.948,24.966,25.931,1241173,0
+OIS.US,D,20100621,000000,26.337,26.48,25.143,25.371,1179611,0
+OIS.US,D,20100622,000000,25.251,25.4,24.286,24.343,1591888,0
+OIS.US,D,20100623,000000,24.24,24.377,23.777,24.166,1639732,0
+OIS.US,D,20100624,000000,24.086,24.126,23.275,23.337,920040,0
+OIS.US,D,20100625,000000,23.383,23.8,23.132,23.697,1322292,0
+OIS.US,D,20100628,000000,23.635,23.714,23.326,23.463,581310,0
+OIS.US,D,20100629,000000,23.035,23.36,22.738,22.995,1671462,0
+OIS.US,D,20100630,000000,23.029,23.686,22.566,22.612,1562697,0
+OIS.US,D,20100701,000000,22.743,22.938,21.846,22.343,1011765,0
+OIS.US,D,20100702,000000,22.458,22.738,22.058,22.526,1000461,0
+OIS.US,D,20100706,000000,23.018,23.32,22.086,22.298,1856382,0
+OIS.US,D,20100707,000000,22.48,23.457,22.48,23.366,930922,0
+OIS.US,D,20100708,000000,23.52,23.954,23.24,23.92,779005,0
+OIS.US,D,20100709,000000,24,24.246,23.754,24.217,405144,0
+OIS.US,D,20100712,000000,24.109,24.509,23.532,23.6,798760,0
+OIS.US,D,20100713,000000,24.034,24.686,23.703,24.526,1152699,0
+OIS.US,D,20100714,000000,24.411,24.891,24.132,24.697,907931,0
+OIS.US,D,20100715,000000,24.583,24.863,23.892,24.731,743513,0
+OIS.US,D,20100716,000000,24.531,24.531,23.972,24.006,590531,0
+OIS.US,D,20100719,000000,24.126,24.417,23.869,24.326,488239,0
+OIS.US,D,20100720,000000,23.8,24.709,23.783,24.64,973385,0
+OIS.US,D,20100721,000000,24.834,25.24,24.571,24.726,1773773,0
+OIS.US,D,20100722,000000,25.046,25.423,24.766,25.16,1052378,0
+OIS.US,D,20100723,000000,24.891,25.937,24.743,25.891,1002883,0
+OIS.US,D,20100726,000000,25.805,26.194,25.697,26.182,435969,0
+OIS.US,D,20100727,000000,26.422,26.474,25.451,25.64,1026663,0
+OIS.US,D,20100728,000000,25.348,25.617,24.869,25.006,1044940,0
+OIS.US,D,20100729,000000,25.074,25.76,24.891,25.703,1075334,0
+OIS.US,D,20100730,000000,25.274,26.297,25.206,26.245,1133919,0
+OIS.US,D,20100802,000000,26.571,27.131,26.348,26.508,1832527,0
+OIS.US,D,20100803,000000,26.228,26.445,25.674,25.977,2820259,0
+OIS.US,D,20100804,000000,26.154,27.359,25.177,25.543,3675805,0
+OIS.US,D,20100805,000000,25.394,26.662,25.268,26.617,2031009,0
+OIS.US,D,20100806,000000,26.325,26.862,26.137,26.28,988290,0
+OIS.US,D,20100809,000000,26.325,26.468,25.948,26.411,1044818,0
+OIS.US,D,20100810,000000,26.063,26.131,25.68,25.828,1115191,0
+OIS.US,D,20100811,000000,25.326,25.446,24.669,24.731,769123,0
+OIS.US,D,20100812,000000,24.217,24.937,24.126,24.709,513790,0
+OIS.US,D,20100813,000000,24.674,24.966,24.463,24.48,473623,0
+OIS.US,D,20100816,000000,24.286,24.589,24.229,24.491,428032,0
+OIS.US,D,20100817,000000,24.726,25.628,24.726,25.377,1167296,0
+OIS.US,D,20100818,000000,25.28,25.314,24.954,24.994,829775,0
+OIS.US,D,20100819,000000,24.834,24.988,24.149,24.349,653938,0
+OIS.US,D,20100820,000000,23.983,24.143,23.36,23.72,646465,0
+OIS.US,D,20100823,000000,23.869,23.972,23.532,23.617,450626,0
+OIS.US,D,20100824,000000,23.137,23.515,22.823,23.149,809621,0
+OIS.US,D,20100825,000000,23.069,23.08,22.446,23.012,766269,0
+OIS.US,D,20100826,000000,23.217,23.275,22.76,22.795,1025038,0
+OIS.US,D,20100827,000000,22.903,24.154,22.64,24.086,966121,0
+OIS.US,D,20100830,000000,24.017,24.32,23.56,23.56,595023,0
+OIS.US,D,20100831,000000,23.292,23.674,23.183,23.555,685640,0
+OIS.US,D,20100901,000000,24.04,24.509,23.874,24.377,746188,0
+OIS.US,D,20100902,000000,24.549,24.646,23.903,24.634,921029,0
+OIS.US,D,20100903,000000,24.92,25.131,24.686,24.897,254366,0
+OIS.US,D,20100907,000000,24.56,24.709,24.28,24.457,246252,0
+OIS.US,D,20100908,000000,24.554,24.948,24.554,24.823,428402,0
+OIS.US,D,20100909,000000,25.348,25.348,24.743,24.863,698958,0
+OIS.US,D,20100910,000000,24.948,25.565,24.943,25.491,510186,0
+OIS.US,D,20100913,000000,25.771,25.903,25.548,25.765,409844,0
+OIS.US,D,20100914,000000,25.777,25.937,25.308,25.845,510042,0
+OIS.US,D,20100915,000000,25.771,25.783,25.114,25.291,701796,0
+OIS.US,D,20100916,000000,25.343,25.548,25.12,25.343,473606,0
+OIS.US,D,20100917,000000,25.537,25.588,25.011,25.04,538586,0
+OIS.US,D,20100920,000000,25.068,25.897,24.811,25.811,659074,0
+OIS.US,D,20100921,000000,25.851,26.354,25.617,26.125,1051249,0
+OIS.US,D,20100922,000000,25.977,26.457,25.474,25.634,663959,0
+OIS.US,D,20100923,000000,25.228,25.554,25.068,25.337,587293,0
+OIS.US,D,20100924,000000,25.714,26.234,25.674,26.125,643572,0
+OIS.US,D,20100927,000000,26.051,26.188,25.588,25.634,871430,0
+OIS.US,D,20100928,000000,25.64,26.028,25.417,25.788,937936,0
+OIS.US,D,20100929,000000,25.594,26.651,25.594,26.525,1143327,0
+OIS.US,D,20100930,000000,26.725,26.822,25.737,26.594,1113691,0
+OIS.US,D,20101001,000000,26.742,26.937,26.4,26.851,686366,0
+OIS.US,D,20101004,000000,26.611,27.222,26.542,26.994,1423979,0
+OIS.US,D,20101005,000000,27.222,27.702,27.102,27.405,1220217,0
+OIS.US,D,20101006,000000,27.319,27.439,26.799,26.988,863253,0
+OIS.US,D,20101007,000000,27.257,27.302,26.851,27.194,758726,0
+OIS.US,D,20101008,000000,27.297,27.948,27.205,27.874,598366,0
+OIS.US,D,20101011,000000,27.856,28.096,27.811,27.908,393045,0
+OIS.US,D,20101012,000000,27.874,27.874,27.559,27.776,1020977,0
+OIS.US,D,20101013,000000,27.965,28.565,27.896,28.353,872644,0
+OIS.US,D,20101014,000000,28.239,28.399,27.479,27.999,1073092,0
+OIS.US,D,20101015,000000,28.256,28.713,28.171,28.662,1523202,0
+OIS.US,D,20101018,000000,28.782,28.942,28.268,28.605,538728,0
+OIS.US,D,20101019,000000,28.113,28.291,27.696,27.993,957248,0
+OIS.US,D,20101020,000000,28.079,28.753,28.079,28.508,742460,0
+OIS.US,D,20101021,000000,28.559,28.913,27.868,28.073,844008,0
+OIS.US,D,20101022,000000,28.308,28.993,28.308,28.97,628240,0
+OIS.US,D,20101025,000000,29.296,29.519,29.113,29.233,856043,0
+OIS.US,D,20101026,000000,29.148,29.576,29.039,29.416,1103861,0
+OIS.US,D,20101027,000000,29.159,29.439,28.873,29.29,1108200,0
+OIS.US,D,20101028,000000,29.473,29.57,28.753,29.056,471820,0
+OIS.US,D,20101029,000000,28.873,29.296,28.868,29.205,398835,0
+OIS.US,D,20101101,000000,29.57,29.776,29.079,29.285,595786,0
+OIS.US,D,20101102,000000,29.553,29.656,29.302,29.616,519643,0
+OIS.US,D,20101103,000000,29.742,29.765,29.159,29.616,782876,0
+OIS.US,D,20101104,000000,29.97,31.153,29.97,31.101,993461,0
+OIS.US,D,20101105,000000,30.627,31.136,30.393,30.547,1376259,0
+OIS.US,D,20101108,000000,29.719,31.313,29.719,31.244,1070678,0
+OIS.US,D,20101109,000000,31.587,32.655,31.496,32.055,2253528,0
+OIS.US,D,20101110,000000,32.175,32.564,31.77,32.558,1545564,0
+OIS.US,D,20101111,000000,32.227,33.392,32.198,33.135,1417635,0
+OIS.US,D,20101112,000000,32.57,32.85,32.135,32.387,837109,0
+OIS.US,D,20101115,000000,32.695,32.798,32.33,32.558,850783,0
+OIS.US,D,20101116,000000,32.118,32.187,31.278,31.61,643161,0
+OIS.US,D,20101117,000000,31.564,32.295,31.467,32.061,1045212,0
+OIS.US,D,20101118,000000,32.535,33.552,32.472,33.398,925529,0
+OIS.US,D,20101119,000000,33.301,33.301,32.827,33.112,676497,0
+OIS.US,D,20101122,000000,32.929,33.369,32.69,33.284,347130,0
+OIS.US,D,20101123,000000,32.735,32.758,32.415,32.655,344358,0
+OIS.US,D,20101124,000000,32.907,33.958,32.907,33.741,720742,0
+OIS.US,D,20101126,000000,33.364,33.581,33.181,33.301,131478,0
+OIS.US,D,20101129,000000,33.152,33.524,32.57,33.324,689401,0
+OIS.US,D,20101130,000000,32.827,34.118,32.655,33.895,907969,0
+OIS.US,D,20101201,000000,34.449,34.895,34.449,34.563,729167,0
+OIS.US,D,20101202,000000,34.706,35.226,34.621,34.82,1128405,0
+OIS.US,D,20101203,000000,34.501,35.706,34.323,35.615,781912,0
+OIS.US,D,20101206,000000,35.42,35.974,35.249,35.895,619754,0
+OIS.US,D,20101207,000000,36.334,36.352,35.535,35.775,987177,0
+OIS.US,D,20101208,000000,35.872,36.089,35.66,35.815,968579,0
+OIS.US,D,20101209,000000,35.929,35.929,35.5,35.797,863661,0
+OIS.US,D,20101210,000000,35.672,36.112,35.655,35.963,603264,0
+OIS.US,D,20101213,000000,36.174,36.563,36.157,36.289,649427,0
+OIS.US,D,20101214,000000,36.323,36.546,35.517,35.82,781149,0
+OIS.US,D,20101215,000000,35.78,36.112,35.192,35.243,917843,0
+OIS.US,D,20101216,000000,35.272,36.209,34.918,36.106,1298224,0
+OIS.US,D,20101217,000000,36.14,36.82,35.917,36.506,1879643,0
+OIS.US,D,20101220,000000,36.671,36.837,35.917,36.026,757949,0
+OIS.US,D,20101221,000000,36.226,37.323,36.117,37.311,826798,0
+OIS.US,D,20101222,000000,37.311,37.694,36.911,37.037,611674,0
+OIS.US,D,20101223,000000,36.974,37.203,36.689,36.986,532729,0
+OIS.US,D,20101227,000000,36.849,36.849,36.129,36.392,491269,0
+OIS.US,D,20101228,000000,36.472,36.58,36.054,36.443,532251,0
+OIS.US,D,20101229,000000,36.5,37.237,36.494,37.026,249074,0
+OIS.US,D,20101230,000000,37.026,37.243,36.729,36.78,328620,0
+OIS.US,D,20101231,000000,36.78,36.951,36.603,36.614,306995,0
+OIS.US,D,20110103,000000,37.009,37.334,36.854,37.18,542217,0
+OIS.US,D,20110104,000000,37.34,37.608,35.763,35.974,950515,0
+OIS.US,D,20110105,000000,35.683,36.323,35.323,36.26,1183496,0
+OIS.US,D,20110106,000000,36.294,36.397,34.712,35.078,933236,0
+OIS.US,D,20110107,000000,35.089,35.82,35.078,35.797,755351,0
+OIS.US,D,20110110,000000,35.649,35.78,35.312,35.695,439202,0
+OIS.US,D,20110111,000000,35.963,36.683,35.963,36.637,633667,0
+OIS.US,D,20110112,000000,37.014,37.631,36.957,37.026,536472,0
+OIS.US,D,20110113,000000,37.14,37.466,36.614,37.191,690217,0
+OIS.US,D,20110114,000000,37.077,38.008,36.843,37.808,589983,0
+OIS.US,D,20110118,000000,37.768,37.945,37.528,37.883,328774,0
+OIS.US,D,20110119,000000,37.968,38.425,37.431,37.528,806610,0
+OIS.US,D,20110120,000000,37.134,37.203,36.346,36.62,1105046,0
+OIS.US,D,20110121,000000,37.094,37.237,35.82,35.963,904104,0
+OIS.US,D,20110124,000000,35.974,36.203,35.415,35.992,677250,0
+OIS.US,D,20110125,000000,35.957,36.026,35.483,35.929,860684,0
+OIS.US,D,20110126,000000,36.14,37.774,36.1,37.471,778868,0
+OIS.US,D,20110127,000000,37.334,37.888,36.906,37.648,484131,0
+OIS.US,D,20110128,000000,37.654,38.008,37.226,37.534,406725,0
+OIS.US,D,20110131,000000,37.66,39.197,37.351,38.711,923368,0
+OIS.US,D,20110201,000000,38.957,40.362,38.625,38.922,2449201,0
+OIS.US,D,20110202,000000,38.665,38.842,38.163,38.357,1775089,0
+OIS.US,D,20110203,000000,38.328,38.385,37.837,38.18,994604,0
+OIS.US,D,20110204,000000,38.145,38.145,37.751,38.025,601336,0
+OIS.US,D,20110207,000000,38.1,39.042,38.1,38.98,767867,0
+OIS.US,D,20110208,000000,38.98,39.179,38.705,39.082,700231,0
+OIS.US,D,20110209,000000,39.02,39.608,38.922,39.482,924518,0
+OIS.US,D,20110210,000000,39.225,40.168,38.854,39.991,1191621,0
+OIS.US,D,20110211,000000,39.991,41.733,39.905,41.43,1333731,0
+OIS.US,D,20110214,000000,41.333,42.693,41.276,42.607,1068347,0
+OIS.US,D,20110215,000000,42.504,42.579,41.859,42.213,1286285,0
+OIS.US,D,20110216,000000,42.407,43.481,42.247,42.613,1051007,0
+OIS.US,D,20110218,000000,43.413,43.561,41.265,42.647,1487406,0
+OIS.US,D,20110222,000000,41.316,42.773,40.699,41.379,1335331,0
+OIS.US,D,20110223,000000,41.23,41.653,40.259,40.91,1280269,0
+OIS.US,D,20110224,000000,40.825,41.202,39.374,40.305,1646599,0
+OIS.US,D,20110225,000000,40.608,41.967,40.442,41.922,1834412,0
+OIS.US,D,20110228,000000,42.104,42.179,40.505,41.585,1439692,0
+OIS.US,D,20110301,000000,41.779,42.116,40.888,40.99,2406830,0
+OIS.US,D,20110302,000000,40.865,41.95,40.648,41.807,2139900,0
+OIS.US,D,20110303,000000,42.807,43.447,42.15,43.401,2056450,0
+OIS.US,D,20110304,000000,43.299,43.967,43.036,43.876,1723612,0
+OIS.US,D,20110307,000000,43.716,44.807,43.424,44.224,2770038,0
+OIS.US,D,20110308,000000,44.064,44.333,42.933,42.961,1250200,0
+OIS.US,D,20110309,000000,42.933,43.287,41.705,41.796,1670338,0
+OIS.US,D,20110310,000000,41.145,41.402,39.551,40.305,1793356,0
+OIS.US,D,20110311,000000,39.831,42.093,39.499,41.59,1420154,0
+OIS.US,D,20110314,000000,41.002,41.373,40.339,41.213,557058,0
+OIS.US,D,20110315,000000,39.408,40.556,39.128,40.168,1649750,0
+OIS.US,D,20110316,000000,40.082,40.693,38.551,38.997,1862585,0
+OIS.US,D,20110317,000000,39.614,40.248,39.242,39.831,1942671,0
+OIS.US,D,20110318,000000,40.299,40.425,39.311,39.425,2105843,0
+OIS.US,D,20110321,000000,39.991,41.71,39.934,41.659,1704905,0
+OIS.US,D,20110322,000000,41.659,42.31,41.47,41.865,1521112,0
+OIS.US,D,20110323,000000,41.647,41.842,41.128,41.705,942617,0
+OIS.US,D,20110324,000000,41.836,42.184,41.099,41.893,540011,0
+OIS.US,D,20110325,000000,42.179,43.007,41.739,42.487,944463,0
+OIS.US,D,20110328,000000,42.55,42.95,41.956,41.996,700949,0
+OIS.US,D,20110329,000000,41.607,42.504,41.567,42.447,1082898,0
+OIS.US,D,20110330,000000,42.562,42.767,42.007,42.264,1147891,0
+OIS.US,D,20110331,000000,42.264,43.607,42.099,43.498,1251462,0
+OIS.US,D,20110401,000000,43.801,44.247,43.15,43.281,861405,0
+OIS.US,D,20110404,000000,43.253,43.767,42.767,42.91,607064,0
+OIS.US,D,20110405,000000,42.99,46.115,42.99,45.561,2492397,0
+OIS.US,D,20110406,000000,45.584,45.772,43.264,43.801,2030559,0
+OIS.US,D,20110407,000000,43.544,44.27,43.361,43.567,1064753,0
+OIS.US,D,20110408,000000,44.27,44.83,44.035,44.281,1831190,0
+OIS.US,D,20110411,000000,44.213,44.527,42.933,42.961,1244224,0
+OIS.US,D,20110412,000000,42.413,42.533,41.539,41.916,1612417,0
+OIS.US,D,20110413,000000,42.087,42.573,41.762,42.202,1191171,0
+OIS.US,D,20110414,000000,42.139,43.584,41.842,43.493,15721516,0
+OIS.US,D,20110415,000000,44.121,45.589,43.504,45.309,2043255,0
+OIS.US,D,20110418,000000,44.361,44.458,43.418,43.847,1700468,0
+OIS.US,D,20110419,000000,43.921,44.487,43.51,44.321,1460356,0
+OIS.US,D,20110420,000000,45.195,45.281,44.458,45.212,1078583,0
+OIS.US,D,20110421,000000,45.435,46.675,45.435,46.092,1071079,0
+OIS.US,D,20110425,000000,46.121,46.406,44.704,44.858,1056752,0
+OIS.US,D,20110426,000000,44.755,45.212,44.687,45.047,1047113,0
+OIS.US,D,20110427,000000,45.024,45.224,43.35,44.978,1878890,0
+OIS.US,D,20110428,000000,46.144,46.601,45.115,45.721,2498900,0
+OIS.US,D,20110429,000000,46.155,47.492,46.155,47.423,1364099,0
+OIS.US,D,20110502,000000,47.4,47.423,45.509,45.915,1504139,0
+OIS.US,D,20110503,000000,45.704,45.984,45.298,45.727,2661546,0
+OIS.US,D,20110504,000000,45.635,45.704,44.035,44.692,2109000,0
+OIS.US,D,20110505,000000,43.778,44.755,42.664,43.07,1548623,0
+OIS.US,D,20110506,000000,43.796,44.201,42.584,42.847,1440282,0
+OIS.US,D,20110509,000000,42.921,44.39,42.824,44.15,1659580,0
+OIS.US,D,20110510,000000,44.218,45.167,43.984,44.704,1092991,0
+OIS.US,D,20110511,000000,44.458,45.07,43.487,44.15,2131953,0
+OIS.US,D,20110512,000000,44.001,44.235,42.264,42.699,2184333,0
+OIS.US,D,20110513,000000,42.63,42.779,41.762,42.059,1660389,0
+OIS.US,D,20110516,000000,41.602,42.71,41.053,41.225,1693818,0
+OIS.US,D,20110517,000000,40.99,41.236,39.859,40.773,1851361,0
+OIS.US,D,20110518,000000,41.019,43.007,40.802,42.304,1362608,0
+OIS.US,D,20110519,000000,42.699,43.121,42.213,42.939,1333945,0
+OIS.US,D,20110520,000000,42.784,43.104,42.122,42.527,1424954,0
+OIS.US,D,20110523,000000,41.682,41.939,41.008,41.51,1173791,0
+OIS.US,D,20110524,000000,41.859,42.784,41.699,42.122,1297580,0
+OIS.US,D,20110525,000000,41.802,43.881,41.802,43.727,1342989,0
+OIS.US,D,20110526,000000,43.333,44.892,43.196,44.841,1191402,0
+OIS.US,D,20110527,000000,45.047,45.704,44.55,44.704,631531,0
+OIS.US,D,20110531,000000,45.549,45.687,44.418,45.161,1248037,0
+OIS.US,D,20110601,000000,44.921,45.704,44.07,44.218,1538737,0
+OIS.US,D,20110602,000000,44.178,44.927,43.287,44.064,964511,0
+OIS.US,D,20110603,000000,43.276,44.441,42.933,43.836,716953,0
+OIS.US,D,20110606,000000,43.607,44.013,42.47,42.493,694913,0
+OIS.US,D,20110607,000000,42.773,43.019,42.139,42.727,1457438,0
+OIS.US,D,20110608,000000,42.744,43.413,42.373,42.476,1167604,0
+OIS.US,D,20110609,000000,42.756,42.893,42.224,42.847,1293647,0
+OIS.US,D,20110610,000000,42.419,42.699,41.436,41.482,844659,0
+OIS.US,D,20110613,000000,41.465,41.733,39.505,40.254,1291125,0
+OIS.US,D,20110614,000000,40.728,41.202,40.716,40.813,1394803,0
+OIS.US,D,20110615,000000,40.345,40.825,39.831,40.036,1450228,0
+OIS.US,D,20110616,000000,40.094,40.128,39.128,39.854,1512367,0
+OIS.US,D,20110617,000000,40.225,40.225,39.619,39.939,950380,0
+OIS.US,D,20110620,000000,39.539,40.368,39.202,40.316,1075443,0
+OIS.US,D,20110621,000000,40.539,41.636,40.459,41.396,1078165,0
+OIS.US,D,20110622,000000,41.248,42.156,41.242,41.745,773872,0
+OIS.US,D,20110623,000000,40.819,42.122,40.282,42.059,1781223,0
+OIS.US,D,20110624,000000,42.007,42.122,41.208,41.419,2120084,0
+OIS.US,D,20110627,000000,41.128,41.973,40.95,41.642,773403,0
+OIS.US,D,20110628,000000,42.03,43.179,42.019,43.104,898731,0
+OIS.US,D,20110629,000000,43.304,44.435,43.116,44.081,1035194,0
+OIS.US,D,20110630,000000,44.178,45.892,44.018,45.652,1753540,0
+OIS.US,D,20110701,000000,45.521,46.423,45.304,46.229,974635,0
+OIS.US,D,20110705,000000,46.098,46.869,46.069,46.509,1132496,0
+OIS.US,D,20110706,000000,46.503,47.04,45.949,46.829,981096,0
+OIS.US,D,20110707,000000,47.606,48.28,47.463,48.16,1130323,0
+OIS.US,D,20110708,000000,47.172,47.932,46.852,47.897,856290,0
+OIS.US,D,20110711,000000,47.052,47.149,46.012,46.258,992342,0
+OIS.US,D,20110712,000000,46.161,46.772,45.904,46.229,1127631,0
+OIS.US,D,20110713,000000,46.583,48.137,46.566,47.166,1027175,0
+OIS.US,D,20110714,000000,47.589,47.589,46.401,46.526,983184,0
+OIS.US,D,20110715,000000,46.943,47.4,46.338,47.389,1014411,0
+OIS.US,D,20110718,000000,47.298,47.343,46.252,46.566,668902,0
+OIS.US,D,20110719,000000,47.063,48.12,47.063,47.955,1320570,0
+OIS.US,D,20110720,000000,48.012,48.394,47.635,48.274,941708,0
+OIS.US,D,20110721,000000,48.48,48.817,48.206,48.4,880395,0
+OIS.US,D,20110722,000000,48.526,49.109,48.377,48.846,633227,0
+OIS.US,D,20110725,000000,47.966,48.994,47.966,48.497,500279,0
+OIS.US,D,20110726,000000,48.663,48.817,47.983,48.332,695083,0
+OIS.US,D,20110727,000000,47.989,48.212,46.326,46.344,1162183,0
+OIS.US,D,20110728,000000,46.458,48.006,46.344,46.521,837356,0
+OIS.US,D,20110729,000000,45.789,46.326,45.207,46.104,1411610,0
+OIS.US,D,20110801,000000,47.663,47.955,45.629,46.772,1532882,0
+OIS.US,D,20110802,000000,46.846,49.703,46.846,47.64,4069108,0
+OIS.US,D,20110803,000000,47.96,48.372,45.744,47.589,2659211,0
+OIS.US,D,20110804,000000,46.823,46.823,43.327,43.356,2167769,0
+OIS.US,D,20110805,000000,43.841,44.275,39.551,40.973,2775650,0
+OIS.US,D,20110808,000000,39.242,39.448,35.637,35.866,1943029,0
+OIS.US,D,20110809,000000,36.809,36.951,34.569,36.871,3044474,0
+OIS.US,D,20110810,000000,35.957,36.843,34.666,34.78,3174891,0
+OIS.US,D,20110811,000000,35.055,37.843,34.735,37.146,1521214,0
+OIS.US,D,20110812,000000,37.723,39.157,37.477,39.099,2126560,0
+OIS.US,D,20110815,000000,39.648,40.728,39.648,40.676,1093413,0
+OIS.US,D,20110816,000000,40.031,40.539,39.671,39.865,1267933,0
+OIS.US,D,20110817,000000,40.431,40.699,39.214,39.311,908563,0
+OIS.US,D,20110818,000000,37.534,37.534,35.14,35.557,1738437,0
+OIS.US,D,20110819,000000,34.918,35.929,33.495,33.501,2381670,0
+OIS.US,D,20110822,000000,34.541,34.729,32.375,32.49,2466664,0
+OIS.US,D,20110823,000000,32.804,34.506,32.233,34.461,2530768,0
+OIS.US,D,20110824,000000,34.335,34.655,33.546,34.489,1391057,0
+OIS.US,D,20110825,000000,34.866,35.118,33.295,33.375,1396317,0
+OIS.US,D,20110826,000000,33.118,35.049,32.867,34.872,935011,0
+OIS.US,D,20110829,000000,35.592,36.397,35.58,36.346,927141,0
+OIS.US,D,20110830,000000,35.912,37.431,35.729,37.14,1270902,0
+OIS.US,D,20110831,000000,37.448,38.357,37.271,37.751,1167134,0
+OIS.US,D,20110901,000000,37.848,38.648,37.608,38.157,1922239,0
+OIS.US,D,20110902,000000,36.951,37.009,35.483,35.803,837566,0
+OIS.US,D,20110906,000000,33.929,34.501,32.969,34.426,2181989,0
+OIS.US,D,20110907,000000,35.249,36.826,35.146,36.751,1410679,0
+OIS.US,D,20110908,000000,36.477,37.094,35.82,36.123,919947,0
+OIS.US,D,20110909,000000,35.392,36.197,34.295,34.569,1392655,0
+OIS.US,D,20110912,000000,33.689,34.935,33.467,34.489,928430,0
+OIS.US,D,20110913,000000,34.615,35.775,34.266,35.437,1084808,0
+OIS.US,D,20110914,000000,35.7,36.643,34.649,35.883,1561356,0
+OIS.US,D,20110915,000000,36.34,37.129,35.797,37.111,893868,0
+OIS.US,D,20110916,000000,37.031,37.34,36.38,36.889,963776,0
+OIS.US,D,20110919,000000,35.7,36.472,35.175,36.163,1189533,0
+OIS.US,D,20110920,000000,36.432,36.546,34.929,34.958,911188,0
+OIS.US,D,20110921,000000,34.958,35.312,33.284,33.318,858303,0
+OIS.US,D,20110922,000000,32.015,32.015,28.776,29.525,2592417,0
+OIS.US,D,20110923,000000,29.427,29.999,28.908,29.262,1136257,0
+OIS.US,D,20110926,000000,29.17,30.776,28.222,30.696,1619980,0
+OIS.US,D,20110927,000000,31.496,33.347,31.496,31.964,1686723,0
+OIS.US,D,20110928,000000,31.975,32.244,30.233,30.347,1471854,0
+OIS.US,D,20110929,000000,31.398,31.398,29.296,30.136,1595116,0
+OIS.US,D,20110930,000000,29.376,30.193,28.89,29.09,1345769,0
+OIS.US,D,20111003,000000,28.559,28.988,26.788,26.822,1701950,0
+OIS.US,D,20111004,000000,26.377,28.845,25.577,28.793,2764904,0
+OIS.US,D,20111005,000000,28.925,30.313,27.999,30.124,1677719,0
+OIS.US,D,20111006,000000,30.107,31.284,29.622,31.187,702289,0
+OIS.US,D,20111007,000000,31.45,31.713,30.079,30.673,807457,0
+OIS.US,D,20111010,000000,31.804,33.552,31.793,33.541,1519617,0
+OIS.US,D,20111011,000000,32.947,34.272,32.895,33.684,1045257,0
+OIS.US,D,20111012,000000,33.964,35.335,33.866,34.826,1286910,0
+OIS.US,D,20111013,000000,34.546,35.323,33.666,34.918,1534877,0
+OIS.US,D,20111014,000000,35.637,37.134,35.249,36.877,1120922,0
+OIS.US,D,20111017,000000,36.751,37.243,36.112,36.203,1789135,0
+OIS.US,D,20111018,000000,36.409,37.934,35.272,37.648,918473,0
+OIS.US,D,20111019,000000,37.574,38.3,36.534,36.717,1115128,0
+OIS.US,D,20111020,000000,36.449,37.054,35.74,36.894,1091527,0
+OIS.US,D,20111021,000000,37.54,38.191,37.037,37.494,848524,0
+OIS.US,D,20111024,000000,37.803,39.654,37.803,39.562,1081891,0
+OIS.US,D,20111025,000000,39.511,39.642,37.671,38.277,997504,0
+OIS.US,D,20111026,000000,39.088,39.488,37.403,39.179,1051793,0
+OIS.US,D,20111027,000000,40.893,42.676,40.733,41.979,1350169,0
+OIS.US,D,20111028,000000,41.356,42.139,40.99,41.585,926236,0
+OIS.US,D,20111031,000000,40.556,40.636,39.745,39.768,1196618,0
+OIS.US,D,20111101,000000,37.791,39.168,37.34,38.46,1310099,0
+OIS.US,D,20111102,000000,39.357,39.471,38.283,39.105,1154616,0
+OIS.US,D,20111103,000000,39.756,40.739,39.122,40.665,1992092,0
+OIS.US,D,20111104,000000,41.253,43.247,40.499,42.35,1921028,0
+OIS.US,D,20111107,000000,42.567,43.556,41.448,42.39,1563062,0
+OIS.US,D,20111108,000000,42.841,42.841,41.362,42.476,909492,0
+OIS.US,D,20111109,000000,40.893,41.922,40.448,40.768,1210123,0
+OIS.US,D,20111110,000000,41.773,42.007,40.322,41.19,888648,0
+OIS.US,D,20111111,000000,41.305,42.236,41.19,41.933,1059955,0
+OIS.US,D,20111114,000000,41.682,42.213,41.076,41.533,736464,0
+OIS.US,D,20111115,000000,41.305,41.87,40.596,41.442,944353,0
+OIS.US,D,20111116,000000,41.128,43.047,40.785,41.596,592086,0
+OIS.US,D,20111117,000000,41.133,41.762,38.768,39.528,997569,0
+OIS.US,D,20111118,000000,39.962,40.271,39.065,39.802,823796,0
+OIS.US,D,20111121,000000,38.711,39.008,37.991,38.7,621307,0
+OIS.US,D,20111122,000000,38.711,39.225,37.831,38.117,654374,0
+OIS.US,D,20111123,000000,37.317,37.648,35.912,36.22,746787,0
+OIS.US,D,20111125,000000,36.123,37.02,36.049,36.209,257003,0
+OIS.US,D,20111128,000000,38.254,39.117,37.934,38.797,1238948,0
+OIS.US,D,20111129,000000,38.934,40.082,38.317,39.505,1036780,0
+OIS.US,D,20111130,000000,41.533,42.996,41.493,42.99,1261032,0
+OIS.US,D,20111201,000000,42.607,43.841,42.516,43.093,1183657,0
+OIS.US,D,20111202,000000,43.413,44.241,42.87,43.338,1118853,0
+OIS.US,D,20111205,000000,44.453,44.864,43.498,44.058,1062651,0
+OIS.US,D,20111206,000000,43.984,44.424,43.447,43.824,1004261,0
+OIS.US,D,20111207,000000,43.481,44.327,42.602,43.973,1265003,0
+OIS.US,D,20111208,000000,43.476,44.018,41.95,42.156,2604467,0
+OIS.US,D,20111209,000000,42.476,44.001,42.476,43.784,751987,0
+OIS.US,D,20111212,000000,42.944,42.944,41.487,42.242,752120,0
+OIS.US,D,20111213,000000,42.819,43.436,41.065,41.276,864314,0
+OIS.US,D,20111214,000000,40.825,41.082,39.951,40.071,1178892,0
+OIS.US,D,20111215,000000,40.985,41.202,39.088,39.351,1258044,0
+OIS.US,D,20111216,000000,39.819,41.373,39.762,41.122,1705649,0
+OIS.US,D,20111219,000000,41.602,41.836,40.265,40.351,1027037,0
+OIS.US,D,20111220,000000,41.55,43.121,41.316,42.659,2451345,0
+OIS.US,D,20111221,000000,42.899,43.196,41.208,42.956,1247982,0
+OIS.US,D,20111222,000000,43.167,43.778,42.733,42.979,637745,0
+OIS.US,D,20111223,000000,43.293,43.613,42.71,43.43,435338,0
+OIS.US,D,20111227,000000,43.116,43.704,43.013,43.367,350564,0
+OIS.US,D,20111228,000000,43.624,43.624,42.276,42.327,772050,0
+OIS.US,D,20111229,000000,42.687,43.321,42.299,43.173,948104,0
+OIS.US,D,20111230,000000,43.259,44.087,43.087,43.63,805143,0
+OIS.US,D,20120103,000000,44.807,45.092,43.796,44.253,1077879,0
+OIS.US,D,20120104,000000,44.03,44.727,43.533,44.173,1300986,0
+OIS.US,D,20120105,000000,43.921,44.493,42.996,44.315,880280,0
+OIS.US,D,20120106,000000,44.327,44.533,43.338,43.824,823713,0
+OIS.US,D,20120109,000000,44.024,44.744,43.921,44.327,719904,0
+OIS.US,D,20120110,000000,45.121,45.612,44.247,45.498,1048732,0
+OIS.US,D,20120111,000000,45.115,45.349,44.224,44.652,1296194,0
+OIS.US,D,20120112,000000,44.658,45.098,43.818,44.173,943975,0
+OIS.US,D,20120113,000000,43.687,43.967,42.944,43.538,884717,0
+OIS.US,D,20120117,000000,44.315,44.99,43.676,44.475,853575,0
+OIS.US,D,20120118,000000,44.487,46.081,44.384,46.018,986132,0
+OIS.US,D,20120119,000000,46.498,47.355,46.166,46.938,1188493,0
+OIS.US,D,20120120,000000,46.766,47.269,45.555,45.984,754926,0
+OIS.US,D,20120123,000000,46.178,46.578,45.584,46.006,628986,0
+OIS.US,D,20120124,000000,45.418,45.881,44.784,45.738,1019726,0
+OIS.US,D,20120125,000000,45.681,47.349,44.75,47.058,825217,0
+OIS.US,D,20120126,000000,47.355,47.412,45.064,45.412,896753,0
+OIS.US,D,20120127,000000,45.144,46.195,45.144,45.915,621237,0
+OIS.US,D,20120130,000000,45.292,45.458,44.281,44.824,956315,0
+OIS.US,D,20120131,000000,45.298,45.806,44.995,45.527,671437,0
+OIS.US,D,20120201,000000,45.761,46.606,45.475,46.086,1209146,0
+OIS.US,D,20120202,000000,46.081,46.789,46.081,46.486,808831,0
+OIS.US,D,20120203,000000,47.32,48.103,46.698,47.829,917131,0
+OIS.US,D,20120206,000000,47.469,48.617,47.246,48.509,714024,0
+OIS.US,D,20120207,000000,48.463,48.657,47.955,48.497,1796063,0
+OIS.US,D,20120208,000000,48.806,49.023,48.292,48.623,1102564,0
+OIS.US,D,20120209,000000,48.766,49.023,47.857,48.383,895125,0
+OIS.US,D,20120210,000000,47.355,48.257,47.115,47.406,1017951,0
+OIS.US,D,20120213,000000,47.96,48.332,47.046,47.8,1148018,0
+OIS.US,D,20120214,000000,47.692,48.075,47.395,47.863,1582725,0
+OIS.US,D,20120215,000000,48.594,49.617,46.898,47.28,1718150,0
+OIS.US,D,20120216,000000,47.435,48.406,46.978,48.349,1297086,0
+OIS.US,D,20120217,000000,48.663,48.726,46.115,47.92,3693430,0
+OIS.US,D,20120221,000000,47.355,49.04,47.355,48.966,1779976,0
+OIS.US,D,20120222,000000,48.834,49.788,48.834,49.211,1216459,0
+OIS.US,D,20120223,000000,49.377,49.674,48.692,49.246,1134152,0
+OIS.US,D,20120224,000000,49.486,50.074,48.909,48.943,1250303,0
+OIS.US,D,20120227,000000,48.543,48.68,47.675,47.989,1265873,0
+OIS.US,D,20120228,000000,48.12,48.492,47.452,47.8,968208,0
+OIS.US,D,20120229,000000,47.977,48.52,46.189,46.401,1345415,0
+OIS.US,D,20120301,000000,46.801,49.12,46.755,48.189,2261100,0
+OIS.US,D,20120302,000000,48.086,48.994,47.018,47.509,1336353,0
+OIS.US,D,20120305,000000,47.526,47.629,46.206,46.561,1901542,0
+OIS.US,D,20120306,000000,45.624,45.835,45.075,45.315,1584437,0
+OIS.US,D,20120307,000000,45.538,46.715,45.138,46.623,784039,0
+OIS.US,D,20120308,000000,47.195,47.915,46.841,47.475,931155,0
+OIS.US,D,20120309,000000,47.52,49.091,47.446,47.92,1214103,0
+OIS.US,D,20120312,000000,47.869,47.897,46.104,46.264,870099,0
+OIS.US,D,20120313,000000,46.755,47.115,46.206,46.852,1678617,0
+OIS.US,D,20120314,000000,46.886,46.955,45.721,46.046,860409,0
+OIS.US,D,20120315,000000,46.172,47.018,45.567,46.709,821951,0
+OIS.US,D,20120316,000000,46.566,48.172,46.561,47.435,1600880,0
+OIS.US,D,20120319,000000,47.44,48.223,46.995,47.595,656987,0
+OIS.US,D,20120320,000000,46.961,47.178,46.418,46.886,1038380,0
+OIS.US,D,20120321,000000,46.875,47.103,45.978,46.629,1350449,0
+OIS.US,D,20120322,000000,46.115,46.481,44.721,44.955,1327043,0
+OIS.US,D,20120323,000000,45.001,46.526,44.967,46.246,995703,0
+OIS.US,D,20120326,000000,46.898,47.126,46.241,46.606,684404,0
+OIS.US,D,20120327,000000,46.595,46.675,45.355,45.641,940676,0
+OIS.US,D,20120328,000000,45.395,45.806,44.418,44.978,800107,0
+OIS.US,D,20120329,000000,44.721,45.092,43.893,44.572,972787,0
+OIS.US,D,20120330,000000,45.03,45.121,44.23,44.595,1215213,0
+OIS.US,D,20120402,000000,44.567,45.881,44.161,45.247,1035016,0
+OIS.US,D,20120403,000000,45.355,46.041,44.892,45.972,917015,0
+OIS.US,D,20120404,000000,44.83,45.875,44.83,45.287,881440,0
+OIS.US,D,20120405,000000,45.161,46.064,44.778,44.99,269816,0
+OIS.US,D,20120409,000000,44.19,44.83,43.916,44.213,723629,0
+OIS.US,D,20120410,000000,44.241,44.538,42.459,42.859,983349,0
+OIS.US,D,20120411,000000,43.681,43.733,42.756,42.876,867160,0
+OIS.US,D,20120412,000000,42.984,44.407,42.944,44.23,941554,0
+OIS.US,D,20120413,000000,44.03,44.07,42.619,42.693,1146642,0
+OIS.US,D,20120416,000000,42.499,42.784,40.471,40.522,2617070,0
+OIS.US,D,20120417,000000,41.053,41.699,40.562,41.379,3135050,0
+OIS.US,D,20120418,000000,41.259,41.859,40.751,41.39,1196466,0
+OIS.US,D,20120419,000000,41.19,41.785,40.619,41.128,798362,0
+OIS.US,D,20120420,000000,41.47,41.962,40.191,40.288,1480575,0
+OIS.US,D,20120423,000000,39.448,40.625,38.934,40.054,1673676,0
+OIS.US,D,20120424,000000,40.322,41.493,39.739,40.973,1406751,0
+OIS.US,D,20120425,000000,41.23,41.779,40.779,41.55,967170,0
+OIS.US,D,20120426,000000,41.539,42.39,41.282,42.167,1250550,0
+OIS.US,D,20120427,000000,47.086,47.32,44.687,45.012,2898406,0
+OIS.US,D,20120430,000000,44.91,45.675,44.818,45.464,1165086,0
+OIS.US,D,20120501,000000,45.635,46.555,45.15,45.561,881213,0
+OIS.US,D,20120502,000000,44.887,45.458,44.55,45.264,662970,0
+OIS.US,D,20120503,000000,45.372,45.412,44.704,45.087,2412799,0
+OIS.US,D,20120504,000000,44.384,44.721,43.824,44.213,2293656,0
+OIS.US,D,20120507,000000,43.944,44.041,43.001,43.727,1226162,0
+OIS.US,D,20120508,000000,43.167,43.698,42.025,43.641,1572308,0
+OIS.US,D,20120509,000000,42.807,43.378,42.527,42.659,1834136,0
+OIS.US,D,20120510,000000,43.333,43.71,42.676,42.956,1116082,0
+OIS.US,D,20120511,000000,42.499,43.607,42.236,42.556,685176,0
+OIS.US,D,20120514,000000,41.796,41.876,41.265,41.385,841307,0
+OIS.US,D,20120515,000000,41.539,41.807,40.208,40.333,893163,0
+OIS.US,D,20120516,000000,40.596,41.259,39.682,39.791,906768,0
+OIS.US,D,20120517,000000,39.722,39.951,38.614,38.671,1317022,0
+OIS.US,D,20120518,000000,38.865,39.437,38.208,38.385,1358869,0
+OIS.US,D,20120521,000000,38.608,39.848,38.477,39.819,1272154,0
+OIS.US,D,20120522,000000,39.682,40.265,38.711,38.945,1546215,0
+OIS.US,D,20120523,000000,38.397,39.734,38.025,39.722,844619,0
+OIS.US,D,20120524,000000,39.842,39.916,38.528,39.094,684094,0
+OIS.US,D,20120525,000000,39.202,39.528,38.665,38.905,1137199,0
+OIS.US,D,20120529,000000,39.442,40.745,39.442,40.311,795380,0
+OIS.US,D,20120530,000000,39.505,39.579,38.477,38.671,843174,0
+OIS.US,D,20120531,000000,38.597,38.734,37.077,38.031,2227436,0
+OIS.US,D,20120601,000000,37.334,37.34,35.689,35.735,2228492,0
+OIS.US,D,20120604,000000,35.826,36.014,34.626,35.169,1848627,0
+OIS.US,D,20120605,000000,34.998,36.5,34.832,36.106,1692239,0
+OIS.US,D,20120606,000000,36.62,37.517,36.403,37.151,1150884,0
+OIS.US,D,20120607,000000,37.82,39.002,37.706,38.134,2585151,0
+OIS.US,D,20120608,000000,37.728,38.111,36.9,37.831,1412492,0
+OIS.US,D,20120611,000000,38.208,38.642,36.98,37.049,1368079,0
+OIS.US,D,20120612,000000,37.294,37.791,36.831,37.734,794693,0
+OIS.US,D,20120613,000000,38.283,38.625,37.357,37.671,2115543,0
+OIS.US,D,20120614,000000,37.694,38.848,37.466,38.288,1270274,0
+OIS.US,D,20120615,000000,38.728,39.094,38.317,39.031,1262619,0
+OIS.US,D,20120618,000000,38.488,38.654,37.871,38.391,1385001,0
+OIS.US,D,20120619,000000,38.86,39.911,38.791,39.768,1100414,0
+OIS.US,D,20120620,000000,39.676,40.254,39.117,39.425,1051510,0
+OIS.US,D,20120621,000000,39.419,39.591,36.826,36.871,997532,0
+OIS.US,D,20120622,000000,37.214,37.243,35.974,35.974,2376132,0
+OIS.US,D,20120625,000000,35.203,35.295,34.535,35.009,1238238,0
+OIS.US,D,20120626,000000,34.992,35.495,34.295,35.369,1476358,0
+OIS.US,D,20120627,000000,35.729,35.866,35.198,35.632,1052099,0
+OIS.US,D,20120628,000000,35.255,36.346,35.255,36.06,1613157,0
+OIS.US,D,20120629,000000,37.283,37.865,36.831,37.82,1723454,0
+OIS.US,D,20120702,000000,37.98,38.203,37.334,37.768,1187998,0
+OIS.US,D,20120703,000000,38.117,39.499,38.117,39.334,509377,0
+OIS.US,D,20120705,000000,39.008,39.614,38.494,39.048,1020165,0
+OIS.US,D,20120706,000000,38.328,39.02,38.277,38.905,928731,0
+OIS.US,D,20120709,000000,38.9,39.574,38.294,39.465,1504576,0
+OIS.US,D,20120710,000000,39.888,40.116,37.86,38.22,1581401,0
+OIS.US,D,20120711,000000,38.334,39.117,38.334,38.934,1518350,0
+OIS.US,D,20120712,000000,38.323,39.299,37.231,39.014,1489167,0
+OIS.US,D,20120713,000000,39.214,40.431,39.214,40.219,1571618,0
+OIS.US,D,20120716,000000,39.922,40.591,39.482,40.271,1457389,0
+OIS.US,D,20120717,000000,40.739,41.362,40.094,41.31,1244965,0
+OIS.US,D,20120718,000000,41.076,42.304,41.065,42.259,1467786,0
+OIS.US,D,20120719,000000,42.562,42.83,42.213,42.424,873985,0
+OIS.US,D,20120720,000000,42.139,42.847,41.933,42.362,1055471,0
+OIS.US,D,20120723,000000,41.088,42.122,40.745,41.847,882940,0
+OIS.US,D,20120724,000000,41.933,42.139,40.545,41.145,935316,0
+OIS.US,D,20120725,000000,41.562,41.779,40.711,41.385,754382,0
+OIS.US,D,20120726,000000,42.47,42.841,42.065,42.607,1685022,0
+OIS.US,D,20120727,000000,42.973,44.401,42.556,44.121,1106290,0
+OIS.US,D,20120730,000000,43.916,44.195,42.63,43.493,1318753,0
+OIS.US,D,20120731,000000,43.636,44.047,41.396,41.533,2213060,0
+OIS.US,D,20120801,000000,43.333,44.704,41.859,42.773,3214487,0
+OIS.US,D,20120802,000000,42.367,43.001,41.545,42.127,1020557,0
+OIS.US,D,20120803,000000,43.533,43.99,43.041,43.853,1174045,0
+OIS.US,D,20120806,000000,43.99,44.527,43.87,44.235,783907,0
+OIS.US,D,20120807,000000,44.847,45.704,44.738,45.161,808705,0
+OIS.US,D,20120808,000000,44.83,45.441,44.527,44.978,740193,0
+OIS.US,D,20120809,000000,44.984,45.972,44.647,45.498,683786,0
+OIS.US,D,20120810,000000,44.938,45.361,44.715,45.275,383024,0
+OIS.US,D,20120813,000000,45.321,45.464,44.561,45.007,540291,0
+OIS.US,D,20120814,000000,45.332,45.435,44.75,44.927,401263,0
+OIS.US,D,20120815,000000,44.904,45.469,44.664,45.458,1323143,0
+OIS.US,D,20120816,000000,45.321,46.292,45.321,46.126,757086,0
+OIS.US,D,20120817,000000,45.989,46.241,45.715,46.104,649676,0
+OIS.US,D,20120820,000000,45.978,46.149,45.647,45.687,601884,0
+OIS.US,D,20120821,000000,45.938,46.126,44.63,44.818,1087617,0
+OIS.US,D,20120822,000000,44.778,45.464,44.572,45.361,711694,0
+OIS.US,D,20120823,000000,45.155,45.429,44.115,44.315,718125,0
+OIS.US,D,20120824,000000,44.344,45.304,43.967,45.081,889242,0
+OIS.US,D,20120827,000000,45.172,45.487,44.595,44.835,589026,0
+OIS.US,D,20120828,000000,44.687,45.338,44.487,44.944,687765,0
+OIS.US,D,20120829,000000,45.481,46.041,44.515,45.075,899891,0
+OIS.US,D,20120830,000000,44.784,44.812,43.584,43.858,688246,0
+OIS.US,D,20120831,000000,44.504,45.07,43.87,44.698,643281,0
+OIS.US,D,20120904,000000,44.521,45.218,44.093,45.07,726680,0
+OIS.US,D,20120905,000000,44.875,45.527,44.704,45.167,878391,0
+OIS.US,D,20120906,000000,45.641,46.846,45.561,45.972,724481,0
+OIS.US,D,20120907,000000,45.989,47.635,45.898,47.286,970070,0
+OIS.US,D,20120910,000000,47.429,47.606,46.606,46.663,930586,0
+OIS.US,D,20120911,000000,46.841,47.76,46.806,47.423,637397,0
+OIS.US,D,20120912,000000,47.526,47.983,47.189,47.538,663010,0
+OIS.US,D,20120913,000000,47.629,48.56,46.761,48.223,540862,0
+OIS.US,D,20120914,000000,48.56,50.063,48.446,49.503,929800,0
+OIS.US,D,20120917,000000,49.394,49.874,48.754,48.806,1060046,0
+OIS.US,D,20120918,000000,48.846,49.034,47.52,47.955,786642,0
+OIS.US,D,20120919,000000,48.103,48.44,47.24,47.629,922503,0
+OIS.US,D,20120920,000000,47.012,47.606,46.612,47.389,675184,0
+OIS.US,D,20120921,000000,47.943,48.697,47.469,47.509,972085,0
+OIS.US,D,20120924,000000,49.16,49.606,46.452,46.858,961432,0
+OIS.US,D,20120925,000000,47.309,47.48,45.824,45.915,938740,0
+OIS.US,D,20120926,000000,45.852,46.001,44.664,45.001,1055688,0
+OIS.US,D,20120927,000000,45.464,45.915,45.064,45.915,907598,0
+OIS.US,D,20120928,000000,45.647,46.041,45.309,45.395,788616,0
+OIS.US,D,20121001,000000,45.641,45.966,44.75,45.064,1482705,0
+OIS.US,D,20121002,000000,45.207,45.378,44.721,45.172,1426828,0
+OIS.US,D,20121003,000000,45.11,45.155,42.607,42.904,2280087,0
+OIS.US,D,20121004,000000,43.133,44.195,42.773,44.195,1435864,0
+OIS.US,D,20121005,000000,44.538,44.567,43.533,43.658,901986,0
+OIS.US,D,20121008,000000,43.338,43.824,43.161,43.493,530771,0
+OIS.US,D,20121009,000000,43.47,43.984,42.996,43.019,975640,0
+OIS.US,D,20121010,000000,42.841,43.053,42.202,42.55,1100812,0
+OIS.US,D,20121011,000000,43.053,43.287,42.624,42.676,621613,0
+OIS.US,D,20121012,000000,42.533,42.647,41.756,41.916,1107171,0
+OIS.US,D,20121015,000000,42.333,42.819,41.579,42.676,1095783,0
+OIS.US,D,20121016,000000,42.87,44.058,42.79,43.596,1293383,0
+OIS.US,D,20121017,000000,43.698,44.515,43.081,44.384,819243,0
+OIS.US,D,20121018,000000,44.178,44.43,43.778,43.978,915216,0
+OIS.US,D,20121019,000000,43.67,43.933,42.739,42.944,726953,0
+OIS.US,D,20121022,000000,42.813,43.07,41.893,42.533,601657,0
+OIS.US,D,20121023,000000,41.653,42.179,40.899,41.842,511395,0
+OIS.US,D,20121024,000000,42.047,42.27,41.082,41.202,616936,0
+OIS.US,D,20121025,000000,41.653,41.83,40.882,41.647,722979,0
+OIS.US,D,20121026,000000,41.579,42.013,41.082,41.653,908920,0
+OIS.US,D,20121031,000000,41.613,42.053,40.076,41.762,2018620,0
+OIS.US,D,20121101,000000,40.585,42.47,40.151,40.985,3085018,0
+OIS.US,D,20121102,000000,41.625,41.625,39.808,39.842,2120938,0
+OIS.US,D,20121105,000000,39.876,40.619,39.756,40.493,897066,0
+OIS.US,D,20121106,000000,40.482,40.562,39.722,39.991,2937597,0
+OIS.US,D,20121107,000000,39.157,39.237,38.243,38.551,2405339,0
+OIS.US,D,20121108,000000,38.562,38.734,37.546,37.574,1757450,0
+OIS.US,D,20121109,000000,37.363,38.734,37.208,37.757,1269062,0
+OIS.US,D,20121112,000000,37.346,38.168,37.346,37.74,844746,0
+OIS.US,D,20121113,000000,37.02,38.048,37.02,37.214,804105,0
+OIS.US,D,20121114,000000,37.403,37.751,37.146,37.197,965355,0
+OIS.US,D,20121115,000000,37.368,37.717,36.517,36.791,957800,0
+OIS.US,D,20121116,000000,37.049,37.408,36.232,37.094,1022588,0
+OIS.US,D,20121119,000000,37.768,38.265,37.557,38.18,1262595,0
+OIS.US,D,20121120,000000,37.974,38.425,37.883,38.168,1202386,0
+OIS.US,D,20121121,000000,38.117,38.46,37.751,38.134,582766,0
+OIS.US,D,20121123,000000,37.648,38.962,37.648,38.922,341119,0
+OIS.US,D,20121126,000000,38.574,38.768,38.3,38.34,821294,0
+OIS.US,D,20121127,000000,38.168,38.705,37.997,38.123,518523,0
+OIS.US,D,20121128,000000,37.86,39.311,37.471,39.168,1378237,0
+OIS.US,D,20121129,000000,39.231,39.608,38.962,39.334,1166660,0
+OIS.US,D,20121130,000000,39.385,40.573,39.362,40.402,3185922,0
+OIS.US,D,20121203,000000,40.928,41.276,40.105,40.208,1283694,0
+OIS.US,D,20121204,000000,40.111,40.419,39.265,39.328,1490599,0
+OIS.US,D,20121205,000000,39.539,40.202,39.334,40.105,873008,0
+OIS.US,D,20121206,000000,39.951,40.259,39.734,40.002,839194,0
+OIS.US,D,20121207,000000,40.065,40.122,39.231,39.459,743375,0
+OIS.US,D,20121210,000000,39.511,39.597,39.139,39.288,898941,0
+OIS.US,D,20121211,000000,39.551,39.711,39.168,39.288,999596,0
+OIS.US,D,20121212,000000,39.442,39.619,39.077,39.139,1519448,0
+OIS.US,D,20121213,000000,39.317,39.528,38.568,38.957,1373408,0
+OIS.US,D,20121214,000000,38.597,38.751,38.025,38.06,991061,0
+OIS.US,D,20121217,000000,38.088,38.328,37.591,38.111,2610698,0
+OIS.US,D,20121218,000000,37.997,40.088,37.991,40.031,1258105,0
+OIS.US,D,20121219,000000,40.088,40.408,39.614,39.899,1646079,0
+OIS.US,D,20121220,000000,39.779,40.945,39.774,40.893,1218756,0
+OIS.US,D,20121221,000000,39.985,40.505,39.774,39.996,1632702,0
+OIS.US,D,20121224,000000,39.842,39.882,39.465,39.654,398006,0
+OIS.US,D,20121226,000000,39.905,40.151,39.425,39.659,657061,0
+OIS.US,D,20121227,000000,39.945,40.311,39.437,40.151,1243282,0
+OIS.US,D,20121228,000000,39.796,39.876,39.282,39.488,1088578,0
+OIS.US,D,20121231,000000,39.391,40.985,39.311,40.871,972808,0
+OIS.US,D,20130102,000000,41.922,42.076,40.722,41.499,1038138,0
+OIS.US,D,20130103,000000,41.436,42.419,41.356,41.636,1037485,0
+OIS.US,D,20130104,000000,41.887,42.602,41.59,42.59,1226720,0
+OIS.US,D,20130107,000000,42.184,42.956,41.785,42.796,1466601,0
+OIS.US,D,20130108,000000,42.579,42.647,42.167,42.636,1416340,0
+OIS.US,D,20130109,000000,42.83,43.921,42.733,43.858,2073933,0
+OIS.US,D,20130110,000000,44.447,44.607,43.978,44.298,2172733,0
+OIS.US,D,20130111,000000,44.23,44.355,43.104,43.436,1357012,0
+OIS.US,D,20130114,000000,43.436,43.504,43.047,43.378,1164127,0
+OIS.US,D,20130115,000000,43.144,43.767,43.081,43.761,871731,0
+OIS.US,D,20130116,000000,43.653,43.818,43.447,43.778,1279050,0
+OIS.US,D,20130117,000000,44.024,44.195,43.79,43.91,848256,0
+OIS.US,D,20130118,000000,43.99,44.413,43.87,44.344,676825,0
+OIS.US,D,20130122,000000,44.441,44.881,44.093,44.864,1083476,0
+OIS.US,D,20130123,000000,44.761,44.887,43.984,44.127,1173473,0
+OIS.US,D,20130124,000000,44.258,44.87,43.933,44.127,2080672,0
+OIS.US,D,20130125,000000,44.498,44.967,44.224,44.778,1236788,0
+OIS.US,D,20130128,000000,44.79,45.081,44.395,44.847,1608466,0
+OIS.US,D,20130129,000000,44.91,44.91,44.19,44.652,1199535,0
+OIS.US,D,20130130,000000,44.79,44.91,43.836,43.927,1604850,0
+OIS.US,D,20130131,000000,43.784,44.447,43.516,44.321,1900369,0
+OIS.US,D,20130201,000000,44.955,45.155,44.213,44.732,1060421,0
+OIS.US,D,20130204,000000,44.304,44.538,43.984,44.19,843773,0
+OIS.US,D,20130205,000000,44.35,44.384,43.458,44.241,1877749,0
+OIS.US,D,20130206,000000,43.938,44.041,43.247,43.836,1568564,0
+OIS.US,D,20130207,000000,43.955,44.018,43.436,43.801,1286843,0
+OIS.US,D,20130208,000000,43.984,44.738,43.756,44.738,1001303,0
+OIS.US,D,20130211,000000,44.727,44.732,44.395,44.51,922757,0
+OIS.US,D,20130212,000000,44.658,44.841,44.367,44.767,737112,0
+OIS.US,D,20130213,000000,44.864,45.664,44.864,45.664,1111848,0
+OIS.US,D,20130214,000000,45.509,46.561,45.412,46.246,1332690,0
+OIS.US,D,20130215,000000,46.041,46.126,44.852,45.235,1168528,0
+OIS.US,D,20130219,000000,45.138,45.989,45.138,45.846,1524585,0
+OIS.US,D,20130220,000000,45.481,45.675,44.304,44.447,2886524,0
+OIS.US,D,20130221,000000,43.967,44.487,43.184,44.218,1985222,0
+OIS.US,D,20130222,000000,44.43,44.744,43.653,44.727,1145890,0
+OIS.US,D,20130225,000000,44.99,44.99,42.853,42.853,1387905,0
+OIS.US,D,20130226,000000,43.184,43.453,42.322,43.241,904489,0
+OIS.US,D,20130227,000000,43.116,43.881,43.116,43.658,1156513,0
+OIS.US,D,20130228,000000,43.658,44.121,43.447,43.504,898181,0
+OIS.US,D,20130301,000000,43.173,43.264,42.756,42.887,1351739,0
+OIS.US,D,20130304,000000,42.796,43.287,42.099,42.207,1978543,0
+OIS.US,D,20130305,000000,42.556,43.19,42.47,43.019,1060076,0
+OIS.US,D,20130306,000000,43.27,43.344,42.813,43.293,1024471,0
+OIS.US,D,20130307,000000,43.384,44.281,43.276,44.018,1058508,0
+OIS.US,D,20130308,000000,44.373,44.561,44.03,44.344,936006,0
+OIS.US,D,20130311,000000,44.31,44.51,43.955,44.487,1059295,0
+OIS.US,D,20130312,000000,44.447,45.047,44.418,44.847,1230298,0
+OIS.US,D,20130313,000000,44.692,45.172,44.635,44.852,998607,0
+OIS.US,D,20130314,000000,44.984,46.292,44.972,46.286,1171642,0
+OIS.US,D,20130315,000000,46.275,47.206,46.189,47.149,1813343,0
+OIS.US,D,20130318,000000,46.338,46.692,46.092,46.481,702813,0
+OIS.US,D,20130319,000000,46.532,46.532,44.744,45.561,1270825,0
+OIS.US,D,20130320,000000,45.738,45.961,45.007,45.692,1459174,0
+OIS.US,D,20130321,000000,45.395,45.852,45.287,45.618,897427,0
+OIS.US,D,20130322,000000,46.138,46.138,45.567,46.081,627344,0
+OIS.US,D,20130325,000000,46.372,46.761,45.938,46.332,682314,0
+OIS.US,D,20130326,000000,46.521,47.246,46.349,47.195,777284,0
+OIS.US,D,20130327,000000,46.692,46.955,46.292,46.726,1455558,0
+OIS.US,D,20130328,000000,46.732,47.023,46.321,46.601,782612,0
+OIS.US,D,20130401,000000,46.344,46.595,44.847,45.081,1027440,0
+OIS.US,D,20130402,000000,45.212,45.555,44.761,45.447,1957578,0
+OIS.US,D,20130403,000000,45.447,45.492,43.39,44.27,2097364,0
+OIS.US,D,20130404,000000,44.264,44.281,43.253,43.904,2075037,0
+OIS.US,D,20130405,000000,43.053,43.921,42.83,43.784,1594628,0
+OIS.US,D,20130408,000000,43.961,44.464,43.607,44.161,1204907,0
+OIS.US,D,20130409,000000,44.195,44.31,43.35,43.681,3301899,0
+OIS.US,D,20130410,000000,43.801,44.173,43.516,43.561,2703312,0
+OIS.US,D,20130411,000000,43.693,44.784,43.356,44.772,2228212,0
+OIS.US,D,20130412,000000,44.378,44.784,44.053,44.675,2808115,0
+OIS.US,D,20130415,000000,43.995,44.11,42.613,42.75,3087924,0
+OIS.US,D,20130416,000000,43.316,43.516,42.453,43.47,1193798,0
+OIS.US,D,20130417,000000,42.927,42.944,41.43,41.607,1817766,0
+OIS.US,D,20130418,000000,41.853,42.162,40.768,41.905,1619695,0
+OIS.US,D,20130419,000000,42.167,42.384,41.408,42.144,1556201,0
+OIS.US,D,20130422,000000,42.402,43.658,42.276,43.55,1844264,0
+OIS.US,D,20130423,000000,43.281,44.247,43.03,44.167,2127812,0
+OIS.US,D,20130424,000000,44.253,45.355,44.23,44.567,2553275,0
+OIS.US,D,20130425,000000,44.561,45.327,42.076,42.733,5348328,0
+OIS.US,D,20130426,000000,42.23,43.196,42.093,43.064,1395869,0
+OIS.US,D,20130429,000000,43.053,44.287,42.996,43.727,2114729,0
+OIS.US,D,20130430,000000,47.857,51.634,47.755,51.051,12649925,0
+OIS.US,D,20130501,000000,50.297,51.634,49.897,51.24,7387376,0
+OIS.US,D,20130502,000000,51.497,54.753,51.217,52.553,6267935,0
+OIS.US,D,20130503,000000,52.633,54.57,52.633,53.49,4356421,0
+OIS.US,D,20130506,000000,52.908,53.422,51.936,52.851,2871357,0
+OIS.US,D,20130507,000000,52.942,53.987,52.891,53.93,1582441,0
+OIS.US,D,20130508,000000,53.599,54.547,53.085,54.542,1734378,0
+OIS.US,D,20130509,000000,56.473,57.541,55.37,57.107,4358441,0
+OIS.US,D,20130510,000000,56.575,57.804,56.078,57.689,2434044,0
+OIS.US,D,20130513,000000,57.358,57.415,56.335,57.067,2237419,0
+OIS.US,D,20130514,000000,56.804,58.249,56.781,58.106,1950485,0
+OIS.US,D,20130515,000000,57.987,58.169,57.278,57.844,2516840,0
+OIS.US,D,20130516,000000,57.758,58.249,57.512,57.621,917987,0
+OIS.US,D,20130517,000000,57.758,58.318,57.512,58.209,1185587,0
+OIS.US,D,20130520,000000,58.164,58.929,57.604,58.849,1064137,0
+OIS.US,D,20130521,000000,58.306,58.672,57.741,58.386,1086110,0
+OIS.US,D,20130522,000000,58.581,59.129,56.987,57.118,1803799,0
+OIS.US,D,20130523,000000,56.684,57.295,55.913,56.61,2385017,0
+OIS.US,D,20130524,000000,56.393,56.89,56.067,56.627,1344806,0
+OIS.US,D,20130528,000000,57.672,57.809,56.895,57.227,1049803,0
+OIS.US,D,20130529,000000,57.038,57.13,55.821,56.644,1281571,0
+OIS.US,D,20130530,000000,56.501,56.827,55.913,56.473,895821,0
+OIS.US,D,20130531,000000,56.25,57.13,55.856,56.273,1355783,0
+OIS.US,D,20130603,000000,56.415,56.764,55.816,56.41,684670,0
+OIS.US,D,20130604,000000,56.41,56.684,54.816,55.204,2139853,0
+OIS.US,D,20130605,000000,54.964,55.707,54.57,55.039,1933741,0
+OIS.US,D,20130606,000000,54.902,55.901,54.793,55.896,927085,0
+OIS.US,D,20130607,000000,52.051,53.799,51.765,53.462,4853377,0
+OIS.US,D,20130610,000000,53.77,53.77,52.394,52.416,1889391,0
+OIS.US,D,20130611,000000,51.428,52.314,51.422,51.948,1249867,0
+OIS.US,D,20130612,000000,52.274,52.405,51.519,51.634,1417259,0
+OIS.US,D,20130613,000000,51.422,52.788,51.422,52.616,1398433,0
+OIS.US,D,20130614,000000,52.833,52.873,51.925,52.125,750595,0
+OIS.US,D,20130617,000000,52.502,53.885,52.331,53.273,1151223,0
+OIS.US,D,20130618,000000,53.21,54.107,53.21,53.622,733671,0
+OIS.US,D,20130619,000000,53.53,54.119,53.159,53.193,935909,0
+OIS.US,D,20130620,000000,52.405,52.891,51.337,51.388,2353809,0
+OIS.US,D,20130621,000000,51.537,51.788,50.571,50.851,2037197,0
+OIS.US,D,20130624,000000,49.594,51.668,49.594,51.011,1721894,0
+OIS.US,D,20130625,000000,51.571,52.325,51.005,52.102,1796054,0
+OIS.US,D,20130626,000000,52.445,53.051,51.994,52.696,1402646,0
+OIS.US,D,20130627,000000,53.033,53.605,52.793,52.953,1973382,0
+OIS.US,D,20130628,000000,52.851,53.485,52.456,52.925,2041079,0
+OIS.US,D,20130701,000000,53.085,54.107,52.776,53.519,1774352,0
+OIS.US,D,20130702,000000,53.17,54.656,52.942,53.69,1142153,0
+OIS.US,D,20130703,000000,53.822,54.079,52.942,53.33,795737,0
+OIS.US,D,20130705,000000,53.628,54.702,53.165,54.536,606267,0
+OIS.US,D,20130708,000000,54.833,55.336,54.593,55.073,1636826,0
+OIS.US,D,20130709,000000,55.29,55.393,54.376,55.261,1319325,0
+OIS.US,D,20130710,000000,55.261,55.416,54.25,54.662,1125074,0
+OIS.US,D,20130711,000000,55.416,55.507,53.959,54.719,915384,0
+OIS.US,D,20130712,000000,54.639,55.141,54.182,55.021,1183376,0
+OIS.US,D,20130715,000000,54.999,55.056,53.816,54.582,1445752,0
+OIS.US,D,20130716,000000,54.753,55.164,53.85,54.073,1295474,0
+OIS.US,D,20130717,000000,54.279,54.987,53.907,54.587,938514,0
+OIS.US,D,20130718,000000,54.793,55.816,54.707,55.41,867974,0
+OIS.US,D,20130719,000000,55.541,55.856,54.97,55.656,1160675,0
+OIS.US,D,20130722,000000,55.707,55.844,55.187,55.747,833433,0
+OIS.US,D,20130723,000000,55.884,56.158,55.021,55.336,834734,0
+OIS.US,D,20130724,000000,55.359,55.581,54.193,54.513,1520995,0
+OIS.US,D,20130725,000000,54.536,55.301,54.13,55.016,786946,0
+OIS.US,D,20130726,000000,54.776,54.959,53.713,54.279,549041,0
+OIS.US,D,20130729,000000,54.199,54.342,53.616,54.227,676979,0
+OIS.US,D,20130730,000000,54.245,55.753,53.45,55.376,2159381,0
+OIS.US,D,20130731,000000,59.358,59.415,54.622,55.547,5288250,0
+OIS.US,D,20130801,000000,56.667,56.667,53.862,54.09,3500936,0
+OIS.US,D,20130802,000000,53.947,54.576,53.622,54.256,1591542,0
+OIS.US,D,20130805,000000,54.119,54.267,52.816,53.165,1273585,0
+OIS.US,D,20130806,000000,53.062,53.125,51.908,52.234,1168232,0
+OIS.US,D,20130807,000000,51.936,51.936,51.302,51.474,1653494,0
+OIS.US,D,20130808,000000,51.805,52.879,51.365,52.788,1472969,0
+OIS.US,D,20130809,000000,52.856,53.273,52.228,53.25,907406,0
+OIS.US,D,20130812,000000,53.033,53.696,52.736,52.748,695510,0
+OIS.US,D,20130813,000000,52.645,53.108,52.502,52.776,1010774,0
+OIS.US,D,20130814,000000,52.948,53.125,52.091,52.182,731491,0
+OIS.US,D,20130815,000000,51.828,51.885,51.16,51.622,1413161,0
+OIS.US,D,20130816,000000,51.822,52.662,51.668,51.862,1094430,0
+OIS.US,D,20130819,000000,51.674,52.125,51.217,51.337,1016398,0
+OIS.US,D,20130820,000000,51.365,51.457,50.937,51.142,1163084,0
+OIS.US,D,20130821,000000,51.148,52.096,51.062,51.657,1380777,0
+OIS.US,D,20130822,000000,51.845,52.336,50.811,51.108,1273216,0
+OIS.US,D,20130823,000000,51.365,51.942,50.394,51.828,763566,0
+OIS.US,D,20130826,000000,51.868,52.559,51.622,52.319,588895,0
+OIS.US,D,20130827,000000,51.765,52.268,51.422,51.559,701215,0
+OIS.US,D,20130828,000000,51.565,52.748,51.565,52.416,676259,0
+OIS.US,D,20130829,000000,52.154,52.251,51.565,51.674,580858,0
+OIS.US,D,20130830,000000,51.662,51.822,50.897,50.971,641633,0
+OIS.US,D,20130903,000000,51.508,51.948,50.954,51.777,1722708,0
+OIS.US,D,20130904,000000,51.748,53.73,51.697,53.708,1936797,0
+OIS.US,D,20130905,000000,53.719,54.507,53.468,53.496,1460104,0
+OIS.US,D,20130906,000000,53.885,55.41,53.616,54.433,1795739,0
+OIS.US,D,20130909,000000,54.176,55.039,54.062,55.027,1641171,0
+OIS.US,D,20130910,000000,55.119,55.416,54.639,55.41,928990,0
+OIS.US,D,20130911,000000,55.416,55.678,55.079,55.633,631647,0
+OIS.US,D,20130912,000000,55.764,55.987,55.101,55.65,1053929,0
+OIS.US,D,20130913,000000,55.793,56.261,55.399,56.078,1247937,0
+OIS.US,D,20130916,000000,56.644,58.364,56.244,57.678,1602196,0
+OIS.US,D,20130917,000000,57.747,58.621,57.655,58.621,1256421,0
+OIS.US,D,20130918,000000,59.369,60.243,58.324,59.986,2463761,0
+OIS.US,D,20130919,000000,60.152,61.037,59.609,60.317,1657164,0
+OIS.US,D,20130920,000000,60.443,60.443,58.529,58.564,2007584,0
+OIS.US,D,20130923,000000,58.409,58.701,57.849,58.638,763648,0
+OIS.US,D,20130924,000000,58.666,58.969,57.644,58.786,1511063,0
+OIS.US,D,20130925,000000,58.998,59.643,58.552,59.186,1409590,0
+OIS.US,D,20130926,000000,59.152,59.586,59.078,59.369,816330,0
+OIS.US,D,20130927,000000,58.901,59.775,58.901,59.735,1025647,0
+OIS.US,D,20130930,000000,58.792,59.74,58.644,59.106,710592,0
+OIS.US,D,20131001,000000,59.249,60.792,59.118,60.786,1375716,0
+OIS.US,D,20131002,000000,60.46,61.226,60.095,61.209,1188677,0
+OIS.US,D,20131003,000000,61.037,61.277,59.769,61.02,726028,0
+OIS.US,D,20131004,000000,61.02,62.328,60.843,62.014,1714639,0
+OIS.US,D,20131007,000000,61.5,62.248,61.214,61.883,1058224,0
+OIS.US,D,20131008,000000,61.808,62.288,60.055,60.22,1222696,0
+OIS.US,D,20131009,000000,60.226,60.489,58.975,59.929,727401,0
+OIS.US,D,20131010,000000,60.74,61.477,60.483,61.477,403176,0
+OIS.US,D,20131011,000000,61.106,61.831,60.506,61.586,510480,0
+OIS.US,D,20131014,000000,60.929,61.974,60.717,61.968,838133,0
+OIS.US,D,20131015,000000,61.797,61.986,61.123,61.243,866761,0
+OIS.US,D,20131016,000000,61.391,62.368,61.391,61.991,931108,0
+OIS.US,D,20131017,000000,61.888,62.408,61.449,61.82,813818,0
+OIS.US,D,20131018,000000,62.328,62.66,61.974,62.226,780921,0
+OIS.US,D,20131021,000000,62.071,62.117,61.243,61.683,743972,0
+OIS.US,D,20131022,000000,62.1,62.643,61.477,61.74,850596,0
+OIS.US,D,20131023,000000,61.231,61.403,59.238,60.574,1188913,0
+OIS.US,D,20131024,000000,60.712,61.46,60.14,61.266,1590593,0
+OIS.US,D,20131025,000000,61.506,62.151,61.191,61.677,589434,0
+OIS.US,D,20131028,000000,61.843,61.963,60.957,60.986,873730,0
+OIS.US,D,20131029,000000,61.134,61.529,60.946,61.351,1430457,0
+OIS.US,D,20131030,000000,61.511,61.774,60.523,60.832,958215,0
+OIS.US,D,20131031,000000,60.917,63.905,60.672,62.06,1921422,0
+OIS.US,D,20131101,000000,62.22,62.597,60.992,61.666,1412107,0
+OIS.US,D,20131104,000000,61.968,62.683,61.569,62.568,626143,0
+OIS.US,D,20131105,000000,62.517,62.517,61.523,62.208,621946,0
+OIS.US,D,20131106,000000,62.557,63.042,61.289,61.609,843055,0
+OIS.US,D,20131107,000000,61.854,61.854,59.58,60.1,979706,0
+OIS.US,D,20131108,000000,60.237,61.334,60.095,60.957,934476,0
+OIS.US,D,20131111,000000,61.134,61.826,61.037,61.466,708918,0
+OIS.US,D,20131112,000000,61.014,61.226,60.083,60.62,537114,0
+OIS.US,D,20131113,000000,60.295,61.152,59.906,61.026,1161502,0
+OIS.US,D,20131114,000000,61.249,62.563,60.643,62.346,735988,0
+OIS.US,D,20131115,000000,64.831,64.922,61.209,61.517,1671581,0
+OIS.US,D,20131118,000000,61.454,61.477,59.295,59.495,1462729,0
+OIS.US,D,20131119,000000,59.146,59.935,58.598,59.409,784084,0
+OIS.US,D,20131120,000000,59.603,59.986,58.478,58.746,1146959,0
+OIS.US,D,20131121,000000,59.061,59.603,58.535,59.592,1741278,0
+OIS.US,D,20131122,000000,59.729,59.923,58.684,59.586,916532,0
+OIS.US,D,20131125,000000,59.478,59.478,58.049,58.404,978423,0
+OIS.US,D,20131126,000000,58.255,58.992,57.581,58.769,650586,0
+OIS.US,D,20131127,000000,58.604,58.758,57.992,58.558,686828,0
+OIS.US,D,20131129,000000,58.598,58.878,57.792,58.472,1793714,0
+OIS.US,D,20131202,000000,58.598,59.626,57.884,58.358,1113213,0
+OIS.US,D,20131203,000000,57.701,59.609,57.484,58.495,662002,0
+OIS.US,D,20131204,000000,58.421,58.969,57.964,58.935,909798,0
+OIS.US,D,20131205,000000,58.832,59.632,58.552,59.249,849308,0
+OIS.US,D,20131206,000000,59.58,59.78,58.358,58.581,964896,0
+OIS.US,D,20131209,000000,58.306,58.758,57.987,58.621,775553,0
+OIS.US,D,20131210,000000,58.604,58.775,57.707,58.181,1080836,0
+OIS.US,D,20131211,000000,58.426,58.426,56.633,57.015,1395741,0
+OIS.US,D,20131212,000000,56.827,58.278,56.753,57.667,907091,0
+OIS.US,D,20131213,000000,57.529,57.912,56.741,57.215,1379889,0
+OIS.US,D,20131216,000000,57.455,58.409,57.455,58.169,824216,0
+OIS.US,D,20131217,000000,58.101,58.364,57.41,57.809,627768,0
+OIS.US,D,20131218,000000,57.735,58.438,56.73,57.467,1064844,0
+OIS.US,D,20131219,000000,57.295,57.295,55.89,56.553,1202783,0
+OIS.US,D,20131220,000000,56.821,57.964,56.633,57.901,1817155,0
+OIS.US,D,20131223,000000,58.426,58.506,57.295,57.707,1092322,0
+OIS.US,D,20131224,000000,57.478,58.564,57.375,58.421,348499,0
+OIS.US,D,20131226,000000,58.598,58.598,57.752,57.781,822854,0
+OIS.US,D,20131227,000000,57.729,58.541,57.707,58.232,335844,0
+OIS.US,D,20131230,000000,58.318,58.438,57.575,57.621,367500,0
+OIS.US,D,20131231,000000,57.672,58.324,57.404,58.112,512472,0
+OIS.US,D,20140102,000000,57.695,58.324,56.758,56.958,879494,0
+OIS.US,D,20140103,000000,56.987,57.598,56.975,57.17,546351,0
+OIS.US,D,20140106,000000,57.41,57.535,56.553,56.587,827703,0
+OIS.US,D,20140107,000000,56.558,57.724,56.101,57.495,975365,0
+OIS.US,D,20140108,000000,57.432,57.489,56.924,57.05,750811,0
+OIS.US,D,20140109,000000,57.564,59.935,57.181,57.752,931292,0
+OIS.US,D,20140110,000000,57.695,58.244,57.312,58.141,1051826,0
+OIS.US,D,20140113,000000,57.735,58.021,56.707,56.827,931829,0
+OIS.US,D,20140114,000000,56.787,57.644,56.787,57.644,1270662,0
+OIS.US,D,20140115,000000,57.621,57.969,57.09,57.387,937387,0
+OIS.US,D,20140116,000000,57.295,57.689,57.038,57.084,755181,0
+OIS.US,D,20140117,000000,57.227,57.484,56.753,57.147,458654,0
+OIS.US,D,20140121,000000,57.752,58.204,56.815,57.027,1444616,0
+OIS.US,D,20140122,000000,57.175,57.358,56.85,57.158,655018,0
+OIS.US,D,20140123,000000,57.09,57.375,56.324,56.433,1090421,0
+OIS.US,D,20140124,000000,56.016,56.016,54.09,54.09,2162384,0
+OIS.US,D,20140127,000000,54.25,54.844,53.376,54.01,1177514,0
+OIS.US,D,20140128,000000,54.062,54.404,53.702,53.833,884724,0
+OIS.US,D,20140129,000000,53.479,54.056,53.079,53.228,1141260,0
+OIS.US,D,20140130,000000,53.668,54.039,53.262,53.867,1035889,0
+OIS.US,D,20140131,000000,53.119,54.256,52.988,53.673,1205019,0
+OIS.US,D,20140203,000000,53.33,53.69,52.302,52.548,1393611,0
+OIS.US,D,20140204,000000,55.09,55.918,54.13,54.616,1793143,0
+OIS.US,D,20140205,000000,54.616,54.627,53.308,53.987,1786413,0
+OIS.US,D,20140206,000000,53.987,55.513,53.708,55.216,1052941,0
+OIS.US,D,20140207,000000,55.444,55.638,54.902,55.284,877325,0
+OIS.US,D,20140210,000000,54.867,55.193,54.199,54.896,922466,0
+OIS.US,D,20140211,000000,54.884,56.878,54.879,56.701,1279491,0
+OIS.US,D,20140212,000000,56.935,57.124,56.227,56.267,653066,0
+OIS.US,D,20140213,000000,55.89,57.261,55.707,56.313,1057361,0
+OIS.US,D,20140214,000000,56.341,56.524,55.89,56.216,974483,0
+OIS.US,D,20140218,000000,56.198,56.718,55.833,56.455,1122497,0
+OIS.US,D,20140219,000000,56.455,57.575,56.455,57.375,1309628,0
+OIS.US,D,20140220,000000,56.273,57.827,54.01,54.896,3318514,0
+OIS.US,D,20140221,000000,54.844,54.85,53.17,53.673,2177392,0
+OIS.US,D,20140224,000000,53.816,55.25,53.736,55.164,1409779,0
+OIS.US,D,20140225,000000,54.987,55.056,53.439,53.702,1715192,0
+OIS.US,D,20140226,000000,53.656,53.799,52.422,52.811,1539141,0
+OIS.US,D,20140227,000000,52.776,53.805,51.771,53.759,1481208,0
+OIS.US,D,20140228,000000,53.953,54.776,53.673,54.227,1303239,0
+OIS.US,D,20140303,000000,54.067,54.65,53.816,54.33,1234586,0
+OIS.US,D,20140304,000000,54.942,55.519,54.559,55.313,801263,0
+OIS.US,D,20140305,000000,55.313,55.381,54.656,54.724,552082,0
+OIS.US,D,20140306,000000,54.73,55.347,54.216,54.959,821524,0
+OIS.US,D,20140307,000000,55.164,55.261,54.49,54.913,447206,0
+OIS.US,D,20140310,000000,54.833,54.833,54.273,54.65,873309,0
+OIS.US,D,20140311,000000,54.913,55.53,54.187,54.496,2034342,0
+OIS.US,D,20140312,000000,54.273,54.519,53.713,54.199,1037104,0
+OIS.US,D,20140313,000000,54.13,54.29,53.256,54.085,1397843,0
+OIS.US,D,20140314,000000,54.039,54.599,53.742,54.199,1142058,0
+OIS.US,D,20140317,000000,54.387,55.079,54.136,54.644,639301,0
+OIS.US,D,20140318,000000,54.782,55.838,54.759,55.73,984280,0
+OIS.US,D,20140319,000000,55.867,55.867,55.13,55.37,651678,0
+OIS.US,D,20140320,000000,55.204,55.793,54.936,55.25,864396,0
+OIS.US,D,20140321,000000,56.01,56.147,55.284,55.404,2037554,0
+OIS.US,D,20140324,000000,55.644,56.313,54.93,54.976,709933,0
+OIS.US,D,20140325,000000,55.376,55.667,55.159,55.45,438118,0
+OIS.US,D,20140326,000000,55.644,56.044,54.45,54.524,713641,0
+OIS.US,D,20140327,000000,54.53,55.061,54.427,54.753,703657,0
+OIS.US,D,20140328,000000,55.09,55.941,54.987,55.684,956827,0
+OIS.US,D,20140331,000000,55.993,56.37,55.49,56.33,1094806,0
+OIS.US,D,20140401,000000,56.176,56.313,55.793,56.136,858760,0
+OIS.US,D,20140402,000000,56.124,56.987,55.953,56.775,830710,0
+OIS.US,D,20140403,000000,56.958,57.375,56.501,57.095,977851,0
+OIS.US,D,20140404,000000,57.238,57.735,56.398,56.558,712262,0
+OIS.US,D,20140407,000000,56.324,56.495,55.079,55.261,693877,0
+OIS.US,D,20140408,000000,55.307,55.953,55.256,55.701,967214,0
+OIS.US,D,20140409,000000,55.878,55.878,55.096,55.673,438253,0
+OIS.US,D,20140410,000000,55.656,56.193,54.633,54.816,1032378,0
+OIS.US,D,20140411,000000,54.439,55.473,54.285,54.593,1113231,0
+OIS.US,D,20140414,000000,54.913,55.416,54.393,54.524,851806,0
+OIS.US,D,20140415,000000,54.633,55.404,54.199,54.822,976018,0
+OIS.US,D,20140416,000000,55.324,55.404,54.844,54.947,1056815,0
+OIS.US,D,20140417,000000,55.33,55.987,54.884,55.056,2267022,0
+OIS.US,D,20140421,000000,55.216,55.656,54.959,55.57,772377,0
+OIS.US,D,20140422,000000,55.461,56.198,55.296,55.918,556150,0
+OIS.US,D,20140423,000000,55.93,56.775,55.81,55.958,733459,0
+OIS.US,D,20140424,000000,56.204,56.684,55.513,56.427,495101,0
+OIS.US,D,20140425,000000,56.261,56.667,55.804,56.164,647894,0
+OIS.US,D,20140428,000000,56.25,56.604,55.244,55.896,701775,0
+OIS.US,D,20140429,000000,56.381,56.73,55.21,55.301,602926,0
+OIS.US,D,20140430,000000,55.061,55.496,54.467,55.496,683189,0
+OIS.US,D,20140501,000000,55.524,56.255,55.096,55.593,918818,0
+OIS.US,D,20140502,000000,55.861,56.216,53.376,54.09,1612911,0
+OIS.US,D,20140505,000000,53.816,54.553,53.736,54.279,935157,0
+OIS.US,D,20140506,000000,54.233,55.781,54.182,54.982,1204870,0
+OIS.US,D,20140507,000000,55.061,55.37,54.416,54.77,1101822,0
+OIS.US,D,20140508,000000,54.919,55.273,54.519,54.907,1048782,0
+OIS.US,D,20140509,000000,54.947,54.947,54.125,54.279,782341,0
+OIS.US,D,20140512,000000,54.41,55.044,54.165,54.993,579103,0
+OIS.US,D,20140513,000000,54.993,55.301,54.742,55.164,536185,0
+OIS.US,D,20140514,000000,55.267,55.878,54.85,55.124,689317,0
+OIS.US,D,20140515,000000,54.65,54.862,53.468,54.273,1284688,0
+OIS.US,D,20140516,000000,54.307,55.736,53.965,55.718,1542136,0
+OIS.US,D,20140519,000000,55.89,57.941,55.593,57.844,2960892,0
+OIS.US,D,20140520,000000,58.655,59.055,58.381,58.718,2845277,0
+OIS.US,D,20140521,000000,59.552,60.397,59.392,59.952,1726351,0
+OIS.US,D,20140522,000000,59.826,60.449,59.632,60.003,847374,0
+OIS.US,D,20140523,000000,60.032,60.346,59.352,60.095,893112,0
+OIS.US,D,20140527,000000,60.477,60.912,60.1,60.809,937971,0
+OIS.US,D,20140528,000000,60.769,60.957,59.895,60.706,1009517,0
+OIS.US,D,20140529,000000,60.94,61.34,60.289,61.226,913420,0
+OIS.US,D,20140530,000000,61.729,61.729,60.597,61.46,1717970,0
+OIS.US,D,20140602,000000,61.47,61.89,60.8,61.61,1338729,0
+OIS.US,D,20140603,000000,60.99,62.74,60.83,62.64,1146568,0
+OIS.US,D,20140604,000000,62.55,63.51,61.8,63.49,2221942,0
+OIS.US,D,20140605,000000,63.33,64.84,63.16,64.42,1469650,0
+OIS.US,D,20140606,000000,64.62,65,64.29,64.51,1353928,0
+OIS.US,D,20140609,000000,64,64.01,62.4,62.78,1284460,0
+OIS.US,D,20140610,000000,62.86,63.45,62.78,63.31,775200,0
+OIS.US,D,20140611,000000,63.27,63.27,62.65,63.07,603673,0
+OIS.US,D,20140612,000000,63.26,64.17,63.08,63.46,858378,0
+OIS.US,D,20140613,000000,63.69,64.09,62.97,64.07,715984,0
+OIS.US,D,20140616,000000,64.05,64.28,63.65,63.79,831116,0
+OIS.US,D,20140617,000000,63.74,63.97,63.32,63.72,659373,0
+OIS.US,D,20140618,000000,63.67,64.29,63.35,64.09,939112,0
+OIS.US,D,20140619,000000,64.26,64.44,63.79,64.26,667432,0
+OIS.US,D,20140620,000000,64.92,65.5,64.56,65.32,957795,0
+OIS.US,D,20140623,000000,65.25,65.64,64.94,65.37,488690,0
+OIS.US,D,20140624,000000,65.25,65.77,64.25,64.33,567381,0
+OIS.US,D,20140625,000000,64.05,64.85,63.64,63.65,2038160,0
+OIS.US,D,20140626,000000,63.7,63.92,62.47,63.08,974161,0
+OIS.US,D,20140627,000000,62.78,63.13,62.46,62.86,1176973,0
+OIS.US,D,20140630,000000,63.14,64.19,62.96,64.09,1115613,0
+OIS.US,D,20140701,000000,64.19,64.34,63.84,63.97,875693,0
+OIS.US,D,20140702,000000,63.71,64.29,63.41,63.73,553000,0
+OIS.US,D,20140703,000000,63.77,64.37,63.67,64.37,460101,0
+OIS.US,D,20140707,000000,63.94,64.5,63.52,63.59,432556,0
+OIS.US,D,20140708,000000,63.37,63.56,62.6,63.12,320697,0
+OIS.US,D,20140709,000000,63.27,63.55,62.85,63.27,196308,0
+OIS.US,D,20140710,000000,62.31,62.65,61.96,62.45,343179,0
+OIS.US,D,20140711,000000,62.43,62.99,61.63,61.76,793515,0
+OIS.US,D,20140714,000000,62.18,63.45,62.09,63.03,774715,0
+OIS.US,D,20140715,000000,62.71,63.23,62.12,62.41,587127,0
+OIS.US,D,20140716,000000,63.23,63.38,62.25,62.67,1311304,0
+OIS.US,D,20140717,000000,62.67,63.21,61.95,62.67,647204,0
+OIS.US,D,20140718,000000,62.75,63.06,62.42,62.55,303781,0
+OIS.US,D,20140721,000000,62.39,63.12,62.39,62.86,354547,0
+OIS.US,D,20140722,000000,63.18,63.82,63.16,63.5,461530,0
+OIS.US,D,20140723,000000,63.39,63.95,63.03,63.71,415393,0
+OIS.US,D,20140724,000000,63.84,64.18,63.58,63.63,558201,0
+OIS.US,D,20140725,000000,63.48,64.26,63.24,63.37,735501,0
+OIS.US,D,20140728,000000,63.34,63.34,62.42,62.73,711655,0
+OIS.US,D,20140729,000000,62.83,63.52,62.37,62.37,712072,0
+OIS.US,D,20140730,000000,63.1,63.12,62.19,62.52,786921,0
+OIS.US,D,20140731,000000,62.14,62.25,61.26,61.29,1001484,0
+OIS.US,D,20140801,000000,60.15,62.64,59.66,61.12,1910029,0
+OIS.US,D,20140804,000000,61.75,62.9,61.22,62.68,1740868,0
+OIS.US,D,20140805,000000,62.45,62.92,61.63,61.83,912536,0
+OIS.US,D,20140806,000000,61.66,62.99,61.35,62.04,681550,0
+OIS.US,D,20140807,000000,62.41,62.73,61.37,61.67,386127,0
+OIS.US,D,20140808,000000,61.97,62.7,61.41,62.58,379222,0
+OIS.US,D,20140811,000000,62.99,63.01,62.03,62.07,370092,0
+OIS.US,D,20140812,000000,61.72,62.25,61.14,61.54,359538,0
+OIS.US,D,20140813,000000,61.68,62.76,61.67,62.13,327382,0
+OIS.US,D,20140814,000000,62.06,62.47,61.16,61.28,384295,0
+OIS.US,D,20140815,000000,61.49,62.14,61.3,61.92,444899,0
+OIS.US,D,20140818,000000,62.16,62.49,61.69,61.87,321061,0
+OIS.US,D,20140819,000000,61.95,62.83,61.7,62.42,378094,0
+OIS.US,D,20140820,000000,62.37,62.8,61.92,62.7,344912,0
+OIS.US,D,20140821,000000,62.89,63.76,62.57,63.28,661321,0
+OIS.US,D,20140822,000000,63.23,63.24,62.45,62.96,279873,0
+OIS.US,D,20140825,000000,63.25,63.37,62.86,63.04,284829,0
+OIS.US,D,20140826,000000,63.17,64.26,63.09,63.68,425338,0
+OIS.US,D,20140827,000000,63.84,64.2,63.34,63.65,344169,0
+OIS.US,D,20140828,000000,63.63,64.25,63.15,63.98,396330,0
+OIS.US,D,20140829,000000,64.23,65.05,63.75,64.55,807956,0
+OIS.US,D,20140902,000000,64.4,64.56,63.34,63.6,498870,0
+OIS.US,D,20140903,000000,64,64.16,63.43,63.62,462062,0
+OIS.US,D,20140904,000000,63.66,64.39,63.26,63.71,1144496,0
+OIS.US,D,20140905,000000,63.7,63.9,63.34,63.82,780901,0
+OIS.US,D,20140908,000000,63.45,63.65,62.53,62.81,450994,0
+OIS.US,D,20140909,000000,62.81,63.47,62.34,62.68,326132,0
+OIS.US,D,20140910,000000,62.63,62.87,61.85,62.81,485312,0
+OIS.US,D,20140911,000000,62.15,63.5,61.98,63.39,393538,0
+OIS.US,D,20140912,000000,63.13,63.3,62.41,62.62,454789,0
+OIS.US,D,20140915,000000,62.55,62.99,61.98,62.8,484648,0
+OIS.US,D,20140916,000000,62.75,64.19,62.56,63.46,554091,0
+OIS.US,D,20140917,000000,63.67,63.95,62.56,62.93,372895,0
+OIS.US,D,20140918,000000,63.16,63.43,62.14,62.37,328553,0
+OIS.US,D,20140919,000000,62.56,62.78,61.66,61.67,772435,0
+OIS.US,D,20140922,000000,61.56,62.05,61.18,61.93,832799,0
+OIS.US,D,20140923,000000,61.86,62.31,61.7,61.71,586759,0
+OIS.US,D,20140924,000000,61.83,62.56,61.58,62.5,589027,0
+OIS.US,D,20140925,000000,62.54,62.72,61.73,62.11,599906,0
+OIS.US,D,20140926,000000,61.96,62.93,61.65,62.68,649094,0
+OIS.US,D,20140929,000000,61.99,62.55,61.63,62.46,979343,0
+OIS.US,D,20140930,000000,62.45,63.28,61.87,61.9,1232641,0
+OIS.US,D,20141001,000000,61.8,62.34,60.34,60.36,859402,0
+OIS.US,D,20141002,000000,60.2,60.2,58.8,59.7,1157556,0
+OIS.US,D,20141003,000000,59.86,60.11,58.84,59.48,735941,0
+OIS.US,D,20141006,000000,59.5,60.41,59.19,60.06,524626,0
+OIS.US,D,20141007,000000,59.82,61.46,59.65,60.12,898724,0
+OIS.US,D,20141008,000000,60.11,61.32,58.94,61.3,1199389,0
+OIS.US,D,20141009,000000,60.84,61.23,58.74,58.76,1006916,0
+OIS.US,D,20141010,000000,58.47,59.34,57.61,58.1,1629237,0
+OIS.US,D,20141013,000000,58.06,58.72,57.14,57.19,1194087,0
+OIS.US,D,20141014,000000,57.62,59.76,56.78,58.32,1405732,0
+OIS.US,D,20141015,000000,57.86,58.28,55.39,57.07,1783110,0
+OIS.US,D,20141016,000000,55.41,57.4,55.16,56.6,1957453,0
+OIS.US,D,20141017,000000,57.3,58.11,55.71,56.45,757824,0
+OIS.US,D,20141020,000000,56.34,57.29,55.59,57.23,1530236,0
+OIS.US,D,20141021,000000,57.81,59.53,57.69,59.43,1519237,0
+OIS.US,D,20141022,000000,59.66,60.54,58.92,58.96,1443920,0
+OIS.US,D,20141023,000000,59.44,60.29,59.01,60.04,1307485,0
+OIS.US,D,20141024,000000,59.94,60.47,59.28,60.18,738292,0
+OIS.US,D,20141027,000000,59.15,59.37,57.32,57.62,866453,0
+OIS.US,D,20141028,000000,57.88,59.55,57.33,59.37,699376,0
+OIS.US,D,20141029,000000,59.92,60.71,58.78,59.22,913630,0
+OIS.US,D,20141030,000000,58.83,59.54,58.09,58.76,1084376,0
+OIS.US,D,20141031,000000,59.16,59.96,56.38,59.74,1281809,0
+OIS.US,D,20141103,000000,59.53,60.23,58.23,58.47,880907,0
+OIS.US,D,20141104,000000,57.62,58.16,56.36,56.5,1030189,0
+OIS.US,D,20141105,000000,56.87,57.42,56.42,57.38,1289573,0
+OIS.US,D,20141106,000000,57.04,57.42,56.28,57.26,1228793,0
+OIS.US,D,20141107,000000,57.4,58.48,57.4,57.79,1809171,0
+OIS.US,D,20141110,000000,58.17,59.03,56.76,56.94,788436,0
+OIS.US,D,20141111,000000,56.94,57.75,56.23,57.58,1258447,0
+OIS.US,D,20141112,000000,56.98,58.3,56.88,57.48,892611,0
+OIS.US,D,20141113,000000,57.14,57.25,54.82,55.86,1013102,0
+OIS.US,D,20141114,000000,57.29,57.29,56.19,56.65,756743,0
+OIS.US,D,20141117,000000,55.94,56.17,55.18,55.72,750742,0
+OIS.US,D,20141118,000000,55.5,56.33,54.81,54.92,649492,0
+OIS.US,D,20141119,000000,55.05,55.96,54.42,55.79,1256876,0
+OIS.US,D,20141120,000000,55.55,56.69,55.55,56.36,1071327,0
+OIS.US,D,20141121,000000,57.26,57.88,56.64,57.48,922274,0
+OIS.US,D,20141124,000000,57.48,57.95,56.61,56.69,663415,0
+OIS.US,D,20141125,000000,57.12,57.13,55.53,56.03,471884,0
+OIS.US,D,20141126,000000,55.8,55.89,54.29,54.41,432660,0
+OIS.US,D,20141128,000000,52.82,52.82,49.74,49.85,589770,0
+OIS.US,D,20141201,000000,49.32,49.5,46.66,47.94,1673460,0
+OIS.US,D,20141202,000000,47.8,48.55,47.04,47.47,1245783,0
+OIS.US,D,20141203,000000,47.61,49.39,47.12,49.3,1145164,0
+OIS.US,D,20141204,000000,48.21,49.91,48.05,49.3,896486,0
+OIS.US,D,20141205,000000,49.09,49.6,48.35,48.47,714887,0
+OIS.US,D,20141208,000000,47.34,47.46,45.08,45.59,1012510,0
+OIS.US,D,20141209,000000,45.14,46.72,45.14,46.33,1432355,0
+OIS.US,D,20141210,000000,45.64,45.64,43.35,43.55,1724404,0
+OIS.US,D,20141211,000000,43.33,44.44,43.2,43.4,1050351,0
+OIS.US,D,20141212,000000,42.19,43.6,41.51,42.42,820730,0
+OIS.US,D,20141215,000000,42.84,43.61,42.62,42.94,1484637,0
+OIS.US,D,20141216,000000,42.35,44.95,42.33,44.15,1560727,0
+OIS.US,D,20141217,000000,44.29,46.31,44.12,46.17,1277682,0
+OIS.US,D,20141218,000000,47.32,47.52,44.06,47.17,1973945,0
+OIS.US,D,20141219,000000,47.22,48.82,46.78,48.68,1700096,0
+OIS.US,D,20141222,000000,48.13,48.94,47.01,48.7,1013214,0
+OIS.US,D,20141223,000000,49.1,49.55,48.63,49.11,644112,0
+OIS.US,D,20141224,000000,48.67,49.31,47.9,49.01,335661,0
+OIS.US,D,20141226,000000,49.43,50.11,48.83,49.34,371404,0
+OIS.US,D,20141229,000000,49.59,50.28,48.93,49.53,517557,0
+OIS.US,D,20141230,000000,49.4,49.4,48.5,48.87,481094,0
+OIS.US,D,20141231,000000,48.5,49.73,47.8,48.9,502852,0
+OIS.US,D,20150102,000000,48.48,49.31,48,48.64,578738,0
+OIS.US,D,20150105,000000,47.65,47.83,46.51,46.94,1346555,0
+OIS.US,D,20150106,000000,46.51,46.95,45.52,45.94,1296554,0
+OIS.US,D,20150107,000000,46.35,46.74,45.13,45.81,919220,0
+OIS.US,D,20150108,000000,46.12,46.52,45.65,46.4,1133376,0
+OIS.US,D,20150109,000000,46.4,46.59,45.39,46.3,685863,0
+OIS.US,D,20150112,000000,45.47,45.53,42.81,42.96,1240848,0
+OIS.US,D,20150113,000000,43.04,43.75,41.71,42.53,1660873,0
+OIS.US,D,20150114,000000,42.25,43.56,41.3,43.52,1768023,0
+OIS.US,D,20150115,000000,44.04,44.34,41.6,41.66,976925,0
+OIS.US,D,20150116,000000,41.85,42.95,41.85,42.65,848726,0
+OIS.US,D,20150120,000000,42.2,42.4,40.87,41.84,784162,0
+OIS.US,D,20150121,000000,42.15,43.31,41.87,43.06,776118,0
+OIS.US,D,20150122,000000,43.38,43.63,42.16,43.04,810206,0
+OIS.US,D,20150123,000000,43.03,43.75,41.94,41.96,644848,0
+OIS.US,D,20150126,000000,42.17,43.27,41.91,42.69,786574,0
+OIS.US,D,20150127,000000,42.33,43.33,42.33,43.11,663312,0
+OIS.US,D,20150128,000000,42.57,42.82,39.35,39.72,1691653,0
+OIS.US,D,20150129,000000,39.6,39.94,38.42,39.23,1903792,0
+OIS.US,D,20150130,000000,38.92,41.32,38.64,41.07,2093123,0
+OIS.US,D,20150202,000000,41.89,43.32,41.88,42.79,970064,0
+OIS.US,D,20150203,000000,43.6,45.79,43.6,45.49,1320477,0
+OIS.US,D,20150204,000000,44.55,44.92,42.45,43.18,1097920,0
+OIS.US,D,20150205,000000,43.98,45.01,43.55,44.5,618399,0
+OIS.US,D,20150206,000000,44.77,45.43,43.19,43.39,1787346,0
+OIS.US,D,20150209,000000,42.9,44.18,42.75,43.29,970108,0
+OIS.US,D,20150210,000000,43.39,43.59,42.01,43.25,982984,0
+OIS.US,D,20150211,000000,42.21,43.26,41.7,42.72,685773,0
+OIS.US,D,20150212,000000,43.51,43.88,41.03,41.13,2016313,0
+OIS.US,D,20150213,000000,41.83,41.99,40.66,41.83,1858310,0
+OIS.US,D,20150217,000000,41.82,43.34,40.97,43.29,1284922,0
+OIS.US,D,20150218,000000,42.34,43.39,41.99,42.29,1291029,0
+OIS.US,D,20150219,000000,40.78,44.59,40.78,43.09,2759272,0
+OIS.US,D,20150220,000000,41.62,42.95,40.6,41.3,1345203,0
+OIS.US,D,20150223,000000,40.73,41.39,40.01,40.94,1189890,0
+OIS.US,D,20150224,000000,41.27,41.83,40.65,41.61,1545464,0
+OIS.US,D,20150225,000000,41.65,42.24,41.06,42.11,1286948,0
+OIS.US,D,20150226,000000,41.79,43.35,41.64,42.28,1509903,0
+OIS.US,D,20150227,000000,42.45,44.05,42.29,43.48,1152474,0
+OIS.US,D,20150302,000000,43.39,44.15,42.81,44.14,1061700,0
+OIS.US,D,20150303,000000,44.37,44.55,43.53,43.78,1531400,0
+OIS.US,D,20150304,000000,43.89,43.97,42.8,43.51,594300,0
+OIS.US,D,20150305,000000,43.44,43.59,42.9,43.24,536700,0
+OIS.US,D,20150306,000000,42.72,43.43,42.12,42.34,551100,0
+OIS.US,D,20150309,000000,42.13,42.48,41.5,41.96,615400,0
+OIS.US,D,20150310,000000,41.3,42.2,41.18,42,1042300,0
+OIS.US,D,20150311,000000,42.12,42.49,41.51,42.33,754000,0
+OIS.US,D,20150312,000000,42.55,42.69,40.99,41,1409900,0
+OIS.US,D,20150313,000000,40.56,40.9,39.81,40.85,1174800,0
+OIS.US,D,20150316,000000,40.4,40.45,39.55,40.22,908900,0
+OIS.US,D,20150317,000000,39.89,40.28,39.15,39.45,793200,0
+OIS.US,D,20150318,000000,39.02,40.01,38.45,39.78,1498700,0
+OIS.US,D,20150319,000000,39.07,40,38.73,39.24,905500,0
+OIS.US,D,20150320,000000,39.49,39.81,39.28,39.74,1512600,0
+OIS.US,D,20150323,000000,39.86,40.19,39.31,39.33,739900,0
+OIS.US,D,20150324,000000,39.41,39.49,38.41,38.8,1235300,0
+OIS.US,D,20150325,000000,38.99,39.86,38.75,39.44,1347600,0
+OIS.US,D,20150326,000000,40.28,40.36,39.52,39.94,576900,0
+OIS.US,D,20150327,000000,39.74,39.94,38.97,39.46,701500,0
+OIS.US,D,20150330,000000,39.84,40.13,38.99,39.59,1042000,0
+OIS.US,D,20150331,000000,39.29,39.94,38.95,39.77,704825,0
+OIS.US,D,20150401,000000,39.99,40.3,39.71,39.77,713200,0
+OIS.US,D,20150402,000000,39.49,40.24,39.29,39.67,609400,0
+OIS.US,D,20150406,000000,40.04,41.21,39.85,41,1418600,0
+OIS.US,D,20150407,000000,41,41.99,40.71,41.59,962403,0
+OIS.US,D,20150408,000000,42,42.43,41.68,42.2,1167400,0
+OIS.US,D,20150409,000000,42.37,43.35,42.25,43.14,1039369,0
+OIS.US,D,20150410,000000,43.26,43.46,42.82,43.1,927200,0
+OIS.US,D,20150413,000000,43.19,43.19,42.57,42.81,838700,0
+OIS.US,D,20150414,000000,43.01,43.32,42.86,43.24,565000,0
+OIS.US,D,20150415,000000,43.69,44.86,43.07,44.39,1313997,0
+OIS.US,D,20150416,000000,44.29,45.22,43.76,44.29,1219605,0
+OIS.US,D,20150417,000000,44.22,44.3,42.99,43.13,1205400,0
+OIS.US,D,20150420,000000,43.13,43.97,42.99,42.99,846830,0
+OIS.US,D,20150421,000000,42.97,42.99,41.52,41.83,769941,0
+OIS.US,D,20150422,000000,41.91,42.8,41.56,42.5,1003493,0
+OIS.US,D,20150423,000000,42.65,44.12,42.54,43.85,1620700,0
+OIS.US,D,20150424,000000,43.75,43.92,43.04,43.24,1008098,0
+OIS.US,D,20150427,000000,43.68,43.92,43.14,43.45,1074100,0
+OIS.US,D,20150428,000000,43.35,43.69,42.99,43.45,570200,0
+OIS.US,D,20150429,000000,43.26,44.66,43.01,44.49,1247100,0
+OIS.US,D,20150430,000000,44.09,48.16,43.86,47.59,2717500,0
+OIS.US,D,20150501,000000,47.51,48.05,46.5,46.97,845200,0
+OIS.US,D,20150504,000000,46.99,47.27,45.52,45.99,931600,0
+OIS.US,D,20150505,000000,46,46.57,45.22,45.49,1038000,0
+OIS.US,D,20150506,000000,45.8,46.18,44.69,44.9,808128,0
+OIS.US,D,20150507,000000,44.45,44.9,42.95,43.23,1078907,0
+OIS.US,D,20150508,000000,43.66,43.72,42.67,43.3,1276000,0
+OIS.US,D,20150511,000000,43.24,43.27,41.73,42.8,1428200,0
+OIS.US,D,20150512,000000,42.9,43.87,42.71,43.61,1121964,0
+OIS.US,D,20150513,000000,43.85,43.99,43.11,43.33,1141300,0
+OIS.US,D,20150514,000000,43.5,44,42.9,43.02,833800,0
+OIS.US,D,20150515,000000,43.19,43.43,42.67,43.13,1236934,0
+OIS.US,D,20150518,000000,43.12,43.12,42.27,42.8,887513,0
+OIS.US,D,20150519,000000,42.19,42.45,41.54,41.73,649800,0
+OIS.US,D,20150520,000000,41.9,42.1,41.41,41.82,548700,0
+OIS.US,D,20150521,000000,41.95,43,41.85,42.76,1732800,0
+OIS.US,D,20150522,000000,42.47,43.07,42.33,42.86,862400,0
+OIS.US,D,20150526,000000,42.59,42.86,41.23,41.42,618629,0
+OIS.US,D,20150527,000000,41.24,41.66,40.99,41.47,754700,0
+OIS.US,D,20150528,000000,41.31,41.45,40.44,41.02,629748,0
+OIS.US,D,20150529,000000,41.06,41.35,40.75,40.88,560700,0
+OIS.US,D,20150601,000000,40.89,40.89,39.96,40.62,552951,0
+OIS.US,D,20150602,000000,40.8,41.84,40.58,41.55,646109,0
+OIS.US,D,20150603,000000,41.47,41.84,40.59,40.87,651100,0
+OIS.US,D,20150604,000000,40.46,40.75,40.01,40.39,693300,0
+OIS.US,D,20150605,000000,40.22,41.38,40.18,41.09,567500,0
+OIS.US,D,20150608,000000,41.03,41.52,40.77,40.96,540700,0
+OIS.US,D,20150609,000000,41.33,41.85,41.08,41.16,655025,0
+OIS.US,D,20150610,000000,41.69,42.72,41.65,42.53,756985,0
+OIS.US,D,20150611,000000,42.47,42.7,42.18,42.4,916035,0
+OIS.US,D,20150612,000000,42.18,42.48,41.88,42.08,820200,0
+OIS.US,D,20150615,000000,41.76,42.33,41.15,42.05,832000,0
+OIS.US,D,20150616,000000,42.1,42.62,42.05,42.46,649300,0
+OIS.US,D,20150617,000000,43.36,43.81,42.4,42.59,758400,0
+OIS.US,D,20150618,000000,42.25,42.25,39.85,40.25,2290600,0
+OIS.US,D,20150619,000000,40.05,40.08,38.51,38.61,1505100,0
+OIS.US,D,20150622,000000,38.61,39.03,38.06,38.69,1066000,0
+OIS.US,D,20150623,000000,38.55,39.2,38.54,39.14,660474,0
+OIS.US,D,20150624,000000,38.96,39.34,38.59,38.85,886100,0
+OIS.US,D,20150625,000000,38.76,38.88,38.18,38.25,1020400,0
+OIS.US,D,20150626,000000,38.13,38.42,37.52,38.39,4222000,0
+OIS.US,D,20150629,000000,37.42,37.88,36.84,36.87,1167100,0
+OIS.US,D,20150630,000000,37.13,37.28,36.3,37.23,1210551,0
+OIS.US,D,20150701,000000,37.13,37.27,35.62,35.94,1182900,0
+OIS.US,D,20150702,000000,36,36.35,35.41,35.85,1201700,0
+OIS.US,D,20150706,000000,35.13,35.66,34.91,35.18,1269300,0
+OIS.US,D,20150707,000000,34.99,35.76,34.35,35.55,826800,0
+OIS.US,D,20150708,000000,35.34,35.72,34.08,34.35,754500,0
+OIS.US,D,20150709,000000,35.1,35.16,34.52,34.61,482700,0
+OIS.US,D,20150710,000000,34.75,35.03,34.12,34.14,774800,0
+OIS.US,D,20150713,000000,34.12,35.52,33.79,34.93,1515400,0
+OIS.US,D,20150714,000000,34.92,35.86,34.92,35.32,1273885,0
+OIS.US,D,20150715,000000,35.07,35.07,33.49,33.53,758839,0
+OIS.US,D,20150716,000000,33.9,33.94,32.88,32.89,1137000,0
+OIS.US,D,20150717,000000,32.76,32.76,31.66,31.9,1088100,0
+OIS.US,D,20150720,000000,31.9,32.07,31.26,31.41,975500,0
+OIS.US,D,20150721,000000,31.57,32.5,31.3,31.49,706300,0
+OIS.US,D,20150722,000000,31.26,31.39,30.03,30.25,1629900,0
+OIS.US,D,20150723,000000,30.51,30.89,29.66,30.34,1672500,0
+OIS.US,D,20150724,000000,30.34,30.49,29.58,29.71,981600,0
+OIS.US,D,20150727,000000,29.26,29.73,28.95,29.11,757600,0
+OIS.US,D,20150728,000000,29.33,30.16,28.81,30.1,1169900,0
+OIS.US,D,20150729,000000,29.82,33.02,28.24,31.69,3065100,0
+OIS.US,D,20150730,000000,31.49,31.96,30.48,30.9,1833200,0
+OIS.US,D,20150731,000000,30.69,30.88,30.05,30.11,670000,0
+OIS.US,D,20150803,000000,29.72,30.33,29.4,29.5,728238,0
+OIS.US,D,20150804,000000,29.76,30.28,29.05,29.21,656100,0
+OIS.US,D,20150805,000000,29.5,30.15,28.94,29.15,1092700,0
+OIS.US,D,20150806,000000,29.08,30.81,28.62,30.59,1286265,0
+OIS.US,D,20150807,000000,30.3,31.22,29.66,29.75,1290600,0
+OIS.US,D,20150810,000000,29.89,31.42,29.74,31.24,1447700,0
+OIS.US,D,20150811,000000,30.5,31.01,29.84,30.65,744479,0
+OIS.US,D,20150812,000000,30.64,31.21,30.02,30.7,924800,0
+OIS.US,D,20150813,000000,30.5,30.5,28.81,29.22,1300600,0
+OIS.US,D,20150814,000000,29.25,29.69,28.51,28.6,1257200,0
+OIS.US,D,20150817,000000,28.5,28.96,28.14,28.95,1240800,0
+OIS.US,D,20150818,000000,28.92,29.1,28.24,28.62,745600,0
+OIS.US,D,20150819,000000,28.41,28.49,26.97,27.33,937000,0
+OIS.US,D,20150820,000000,27.79,28.07,26,26.03,1023600,0
+OIS.US,D,20150821,000000,25.84,26.13,25.19,25.22,1358500,0
+OIS.US,D,20150824,000000,23.86,24.99,23.35,23.6,1929761,0
+OIS.US,D,20150825,000000,24.56,24.75,23.74,23.85,1876800,0
+OIS.US,D,20150826,000000,24.54,25.29,24.49,24.88,2125900,0
+OIS.US,D,20150827,000000,25.59,26.82,25.15,26.77,2058900,0
+OIS.US,D,20150828,000000,26.53,27.5,26.47,27.25,2133300,0
+OIS.US,D,20150831,000000,27.1,28.6,26.56,28.37,1555400,0
+OIS.US,D,20150901,000000,27.17,27.79,26.29,26.85,1864700,0
+OIS.US,D,20150902,000000,27.28,27.81,26.26,27.24,1547700,0
+OIS.US,D,20150903,000000,27.34,28.74,27.04,28.08,2280400,0
+OIS.US,D,20150904,000000,27.52,27.81,27.09,27.51,1427700,0
+OIS.US,D,20150908,000000,27.89,28.55,27.5,28.53,1777000,0
+OIS.US,D,20150909,000000,28.72,29.17,27.73,27.88,1755200,0
+OIS.US,D,20150910,000000,27.9,28.27,27.34,28.14,1497776,0
+OIS.US,D,20150911,000000,27.54,28.01,27.36,27.97,1104900,0
+OIS.US,D,20150914,000000,27.86,28.05,27.48,28.04,1006600,0
+OIS.US,D,20150915,000000,28.27,29,28.09,28.95,1024100,0
+OIS.US,D,20150916,000000,29.28,30.36,29.04,29.94,1588900,0
+OIS.US,D,20150917,000000,29.79,30.19,29.1,29.61,1450353,0
+OIS.US,D,20150918,000000,28.99,29,27.66,27.88,1436300,0
+OIS.US,D,20150921,000000,28.17,28.49,27.59,27.77,679200,0
+OIS.US,D,20150922,000000,27.23,28.32,27,27.97,1508600,0
+OIS.US,D,20150923,000000,28.11,28.36,27.47,27.65,634300,0
+OIS.US,D,20150924,000000,27.36,28.41,27.29,27.9,1148341,0
+OIS.US,D,20150925,000000,28.21,28.4,27.44,27.7,863000,0
+OIS.US,D,20150928,000000,27.28,27.56,26.51,26.72,703867,0
+OIS.US,D,20150929,000000,26.95,27.56,26.56,27.16,545400,0
+OIS.US,D,20150930,000000,27.33,27.47,25.72,26.13,1130700,0
+OIS.US,D,20151001,000000,26.48,26.82,24.79,25.03,1614600,0
+OIS.US,D,20151002,000000,24.67,27.11,24.24,27.1,2267900,0
+OIS.US,D,20151005,000000,27.46,28.94,27.26,28.76,1847248,0
+OIS.US,D,20151006,000000,29,30.4,28.61,30.25,1274200,0
+OIS.US,D,20151007,000000,31.25,31.85,29.55,30.31,1656400,0
+OIS.US,D,20151008,000000,30.24,31.67,29.44,31.46,1916200,0
+OIS.US,D,20151009,000000,31.83,31.98,30.52,31.25,1144500,0
+OIS.US,D,20151012,000000,31.22,31.22,29.74,30.08,937832,0
+OIS.US,D,20151013,000000,29.76,30.99,29.48,29.61,843500,0
+OIS.US,D,20151014,000000,29.65,30.54,29.21,30.38,814600,0
+OIS.US,D,20151015,000000,30.26,30.99,29.81,30.93,606200,0
+OIS.US,D,20151016,000000,31.05,31.06,29.63,30.07,678800,0
+OIS.US,D,20151019,000000,29.41,29.91,28.97,29.33,554215,0
+OIS.US,D,20151020,000000,29.31,30.49,29.04,29.72,662850,0
+OIS.US,D,20151021,000000,29.48,29.63,28.85,29.05,466100,0
+OIS.US,D,20151022,000000,29.43,30.39,29.27,29.83,555600,0
+OIS.US,D,20151023,000000,29.61,30.5,29.07,29.89,1008200,0
+OIS.US,D,20151026,000000,29.76,29.93,28.7,29.01,911800,0
+OIS.US,D,20151027,000000,28.43,29.13,27.34,27.64,1086100,0
+OIS.US,D,20151028,000000,28.03,29.63,27.5,29.43,1022200,0
+OIS.US,D,20151029,000000,29.22,29.74,28.04,28.64,1380200,0
+OIS.US,D,20151030,000000,28.54,31.27,27.56,30.01,2502800,0
+OIS.US,D,20151102,000000,29.98,31.65,29.81,31.47,1244909,0
+OIS.US,D,20151103,000000,31.53,33.05,31.31,32.68,1536600,0
+OIS.US,D,20151104,000000,32.64,33.14,32.12,32.74,1296918,0
+OIS.US,D,20151105,000000,32.53,32.98,31.22,31.85,1457200,0
+OIS.US,D,20151106,000000,31.6,32.2,31.24,31.54,1852400,0
+OIS.US,D,20151109,000000,31.54,31.85,30.12,30.67,1491727,0
+OIS.US,D,20151110,000000,30.62,31.16,30.24,30.94,1179300,0
+OIS.US,D,20151111,000000,30.96,31.03,29.87,30.44,1452400,0
+OIS.US,D,20151112,000000,29.86,30.92,29.56,29.78,880000,0
+OIS.US,D,20151113,000000,29.7,30.37,29.19,29.75,689900,0
+OIS.US,D,20151116,000000,29.74,30.63,29.49,30.49,586800,0
+OIS.US,D,20151117,000000,30.37,30.6,29.71,29.88,565000,0
+OIS.US,D,20151118,000000,30.32,31.11,30.09,30.98,1249900,0
+OIS.US,D,20151119,000000,30.64,31.06,29.79,29.9,767500,0
+OIS.US,D,20151120,000000,29.98,30.24,29.13,29.5,618500,0
+OIS.US,D,20151123,000000,29.38,30.29,29.19,30.19,659700,0
+OIS.US,D,20151124,000000,30.63,31.54,30.4,31.43,779700,0
+OIS.US,D,20151125,000000,31,31.68,30.32,31.07,483400,0
+OIS.US,D,20151127,000000,30.74,31.12,30.02,30.86,390700,0
+OIS.US,D,20151130,000000,31.6,32.45,31.3,31.72,715600,0
+OIS.US,D,20151201,000000,31.67,32.21,31.32,31.99,826696,0
+OIS.US,D,20151202,000000,31.59,32.22,30.73,30.9,542455,0
+OIS.US,D,20151203,000000,31.24,31.98,30.98,31.13,696332,0
+OIS.US,D,20151204,000000,30.67,31,29.59,30.22,647100,0
+OIS.US,D,20151207,000000,29.54,29.59,28.4,29.26,859100,0
+OIS.US,D,20151208,000000,28.39,29.28,28.24,28.76,744148,0
+OIS.US,D,20151209,000000,28.99,29.75,28.12,28.45,1070500,0
+OIS.US,D,20151210,000000,28.31,29.38,27.97,29.29,593900,0
+OIS.US,D,20151211,000000,28.45,28.62,27.72,28.06,826200,0
+OIS.US,D,20151214,000000,28.06,29.29,27.61,29.11,1620413,0
+OIS.US,D,20151215,000000,29.47,30.51,29.4,30.21,1001700,0
+OIS.US,D,20151216,000000,29.9,30.77,29.65,29.98,765100,0
+OIS.US,D,20151217,000000,29.81,29.97,28.24,28.24,509100,0
+OIS.US,D,20151218,000000,28.33,28.95,27.76,27.86,1083700,0
+OIS.US,D,20151221,000000,27.94,28.38,27.25,27.39,657000,0
+OIS.US,D,20151222,000000,27.57,28.55,27.41,28.35,605002,0
+OIS.US,D,20151223,000000,29.06,29.72,28.72,29.63,1081700,0
+OIS.US,D,20151224,000000,29.72,29.96,29.24,29.42,227344,0
+OIS.US,D,20151228,000000,28.79,28.84,27.375,27.58,746765,0
+OIS.US,D,20151229,000000,28.53,28.78,27.41,27.86,714102,0
+OIS.US,D,20151230,000000,27.31,28.07,27.13,27.2,681519,0
+OIS.US,D,20151231,000000,27.02,27.46,26.79,27.25,646608,0
+OIS.US,D,20160104,000000,26.96,28.32,26.9,28.04,828163,0
+OIS.US,D,20160105,000000,27.93,27.93,27,27.41,713164,0
+OIS.US,D,20160106,000000,26.65,26.82,26.2,26.68,1079502,0
+OIS.US,D,20160107,000000,25.96,26.765,25.86,26.57,3156071,0
+OIS.US,D,20160108,000000,26.86,26.86,25.81,25.85,1299388,0
+OIS.US,D,20160111,000000,25.99,25.99,24.45,24.99,1366563,0
+OIS.US,D,20160112,000000,25.73,25.73,24.34,25.27,1067608,0
+OIS.US,D,20160113,000000,25.73,26.255,24.84,24.98,1176616,0
+OIS.US,D,20160114,000000,25.15,26.37,24.47,26.16,1031290,0
+OIS.US,D,20160115,000000,24.89,26.83,24.78,26.73,1650158,0
+OIS.US,D,20160119,000000,26.84,27.07,24.96,25.4,1607400,0
+OIS.US,D,20160120,000000,24.7,25.37,23.75,25.04,1285434,0
+OIS.US,D,20160121,000000,24.54,26.86,23.98,25.73,1515667,0
+OIS.US,D,20160122,000000,26.97,27.31,26.11,27.03,1390737,0
+OIS.US,D,20160125,000000,26.3,27.06,24.71,24.75,1973916,0
+OIS.US,D,20160126,000000,25.53,26.12,24.745,26.1,1730950,0
+OIS.US,D,20160127,000000,25.92,27.53,25.71,27.04,1211894,0
+OIS.US,D,20160128,000000,28.5,28.63,26.38,26.54,1296308,0
+OIS.US,D,20160129,000000,26.7,28.25,26.555,28.23,1163755,0
+OIS.US,D,20160201,000000,27.48,27.57,25.83,26.13,1639661,0
+OIS.US,D,20160202,000000,25.25,25.4,24.53,24.74,1550625,0
+OIS.US,D,20160203,000000,25.24,25.24,23.54,24.9,1895272,0
+OIS.US,D,20160204,000000,25.28,26.85,25.01,25.39,1865347,0
+OIS.US,D,20160205,000000,25.31,25.89,24.315,24.5,1738071,0
+OIS.US,D,20160208,000000,24,24.7,23.52,24.61,1005539,0
+OIS.US,D,20160209,000000,24.13,24.26,22.42,23.1,1984366,0
+OIS.US,D,20160210,000000,22.78,23.67,22.78,22.9,1740371,0
+OIS.US,D,20160211,000000,22.32,22.975,21.79,22.36,1334024,0
+OIS.US,D,20160212,000000,22.82,23.29,22.27,23.12,1165344,0
+OIS.US,D,20160216,000000,23.66,24.19,23.19,23.89,1076857,0
+OIS.US,D,20160217,000000,24.16,25.94,24.13,24.82,1838431,0
+OIS.US,D,20160218,000000,24.67,25.39,22.44,25.09,2226074,0
+OIS.US,D,20160219,000000,24.6,24.64,23.64,24.38,1754810,0
+OIS.US,D,20160222,000000,24.87,24.9483,24.22,24.27,1537782,0
+OIS.US,D,20160223,000000,24.02,24.65,22.97,23.06,1458033,0
+OIS.US,D,20160224,000000,22.35,23.12,21.44,23.03,1289889,0
+OIS.US,D,20160225,000000,23.06,23.09,22.14,22.84,1212085,0
+OIS.US,D,20160226,000000,23.63,25.5,23.46,24.93,1214827,0
+OIS.US,D,20160229,000000,25.02,26.45,24.93,26.11,1549307,0
+OIS.US,D,20160301,000000,26.38,26.95,25.89,26.81,1703065,0
+OIS.US,D,20160302,000000,26.52,28.33,26.26,28.26,1015754,0
+OIS.US,D,20160303,000000,28,29.41,27.36,28.69,1287260,0
+OIS.US,D,20160304,000000,29,30.235,28.6,29.48,1408118,0
+OIS.US,D,20160307,000000,29.44,30.26,28.88,30,1635880,0
+OIS.US,D,20160308,000000,29.59,29.87,28.51,28.77,1021149,0
+OIS.US,D,20160309,000000,29.41,30.27,28.63,29.34,1186607,0
+OIS.US,D,20160310,000000,28.99,29.42,28.15,29.27,853334,0
+OIS.US,D,20160311,000000,29.95,31.02,29.7704,30.74,968869,0
+OIS.US,D,20160314,000000,30.01,31.33,29.665,30.69,827077,0
+OIS.US,D,20160315,000000,30.23,30.54,29.3,29.88,1614049,0
+OIS.US,D,20160316,000000,30.09,30.92,30.09,30.68,1067563,0
+OIS.US,D,20160317,000000,31.2,32.67,31.16,32.3,1424904,0
+OIS.US,D,20160318,000000,32.68,33.05,31.04,31.44,2105547,0
+OIS.US,D,20160321,000000,31.19,31.99,31.05,31.8,1144232,0
+OIS.US,D,20160322,000000,31.33,31.9,30.75,31.12,794900,0
+OIS.US,D,20160323,000000,30.67,31.32,30.58,30.62,702381,0
+OIS.US,D,20160324,000000,29.87,31.06,29.85,31.06,566959,0
+OIS.US,D,20160328,000000,30.89,31.15,30.1,30.65,734059,0
+OIS.US,D,20160329,000000,29.93,30.78,29.47,30.68,727974,0
+OIS.US,D,20160330,000000,31.13,31.76,29.94,30.47,1004485,0
+OIS.US,D,20160331,000000,31.08,32.14,31,31.52,1308693,0
+OIS.US,D,20160401,000000,30.45,31.72,29.925,30.43,819428,0
+OIS.US,D,20160404,000000,30.11,30.49,28.95,29.2,853726,0
+OIS.US,D,20160405,000000,28.92,29.54,28.73,29.01,675266,0
+OIS.US,D,20160406,000000,29.19,29.92,28.46,29.83,638036,0
+OIS.US,D,20160407,000000,29.47,30.03,29.2,29.4,1273630,0
+OIS.US,D,20160408,000000,30.45,31.74,30.4,30.62,1015275,0
+OIS.US,D,20160411,000000,30.96,31.84,30.7,30.94,808737,0
+OIS.US,D,20160412,000000,31.22,32.38,31.01,31.85,1484760,0
+OIS.US,D,20160413,000000,31.69,32.46,31.31,32.26,1654054,0
+OIS.US,D,20160414,000000,32.37,32.5,31.53,32.19,956174,0
+OIS.US,D,20160415,000000,32.2,32.26,31.24,31.81,907297,0
+OIS.US,D,20160418,000000,30.7,32.29,30.35,31.85,727465,0
+OIS.US,D,20160419,000000,32.26,33.15,31.86,33.12,760308,0
+OIS.US,D,20160420,000000,32.96,33.48,32.46,32.82,964917,0
+OIS.US,D,20160421,000000,33.05,33.54,32.62,32.87,989068,0
+OIS.US,D,20160422,000000,33.08,34.2003,33.07,33.46,924261,0
+OIS.US,D,20160425,000000,33.29,33.58,31.97,32.23,1440196,0
+OIS.US,D,20160426,000000,32.4,32.44,31.79,32.11,854913,0
+OIS.US,D,20160427,000000,32.65,33.96,32.46,33.82,986483,0
+OIS.US,D,20160428,000000,32.46,34.53,32.33,33.46,852831,0
+OIS.US,D,20160429,000000,33.63,35.027,33.39,34.64,966425,0
+OIS.US,D,20160502,000000,34.7,34.99,33.765,34.31,1046242,0
+OIS.US,D,20160503,000000,33.58,33.92,32.77,33.31,990376,0
+OIS.US,D,20160504,000000,33.33,34.02,32.83,32.97,909291,0
+OIS.US,D,20160505,000000,33.56,34.17,32.69,32.92,901260,0
+OIS.US,D,20160506,000000,32.71,34,32.7076,33.34,687442,0
+OIS.US,D,20160509,000000,32.86,33.1,30.805,31.1,1296025,0
+OIS.US,D,20160510,000000,31.28,31.73,30.89,31.54,640380,0
+OIS.US,D,20160511,000000,31.48,31.84,30.86,31.16,1095355,0
+OIS.US,D,20160512,000000,31.51,32.05,30.87,31.42,898270,0
+OIS.US,D,20160513,000000,31.13,31.54,30.31,30.35,653497,0
+OIS.US,D,20160516,000000,31.16,32.02,31.02,31.56,667678,0
+OIS.US,D,20160517,000000,31.57,32.28,31.39,31.74,638953,0
+OIS.US,D,20160518,000000,31.5,31.94,30.52,31.09,850460,0
+OIS.US,D,20160519,000000,30.45,31.65,30.305,31.25,1038214,0
+OIS.US,D,20160520,000000,31.33,32.4,31.29,32.01,725871,0
+OIS.US,D,20160523,000000,31.66,32.22,31.43,31.85,527027,0
+OIS.US,D,20160524,000000,32.04,32.21,31.27,31.68,486428,0
+OIS.US,D,20160525,000000,32.05,33.24,32.05,33.02,459467,0
+OIS.US,D,20160526,000000,33.38,33.51,32.58,32.59,373217,0
+OIS.US,D,20160527,000000,32.52,32.96,32.25,32.92,508071,0
+OIS.US,D,20160531,000000,33.02,33.77,32.7,32.86,447783,0
+OIS.US,D,20160601,000000,32.25,32.68,31.48,32.47,546442,0
+OIS.US,D,20160602,000000,32.05,32.12,31.17,31.67,686330,0
+OIS.US,D,20160603,000000,31.88,32.355,31.71,32.11,416505,0
+OIS.US,D,20160606,000000,32.53,34.87,32.53,34.78,517347,0
+OIS.US,D,20160607,000000,34.91,35.87,34.63,35.76,595400,0
+OIS.US,D,20160608,000000,36.29,36.73,35.78,36.52,653526,0
+OIS.US,D,20160609,000000,35.82,36.36,35.73,35.78,490418,0
+OIS.US,D,20160610,000000,35.27,35.63,34.79,34.86,611178,0
+OIS.US,D,20160613,000000,34.36,34.86,34.2,34.25,576657,0
+OIS.US,D,20160614,000000,34.05,34.47,33.48,33.79,635659,0
+OIS.US,D,20160615,000000,33.52,34.27,33.06,33.37,437636,0
+OIS.US,D,20160616,000000,32.94,32.94,31.73,32.18,635756,0
+OIS.US,D,20160617,000000,32.79,33.2,32.44,32.86,848967,0
+OIS.US,D,20160620,000000,33.44,33.91,32.83,32.89,414259,0
+OIS.US,D,20160621,000000,32.71,33.11,32.32,32.82,484779,0
+OIS.US,D,20160622,000000,33.56,34.04,32.72,32.96,556240,0
+OIS.US,D,20160623,000000,33.55,34.07,33.34,34.06,489056,0
+OIS.US,D,20160624,000000,32.38,32.9299,31.99,32.02,801517,0
+OIS.US,D,20160627,000000,31.33,31.49,30.175,30.19,756203,0
+OIS.US,D,20160628,000000,31.03,31.69,30.88,31.26,696123,0
+OIS.US,D,20160629,000000,32.45,33.04,31.802,31.83,876677,0
+OIS.US,D,20160630,000000,31.79,32.89,31.79,32.88,1017875,0
+OIS.US,D,20160701,000000,32.9,33.79,32.58,33.07,644789,0
+OIS.US,D,20160705,000000,32.38,32.54,30.61,31.21,463440,0
+OIS.US,D,20160706,000000,30.88,31.315,30.63,31.22,432635,0
+OIS.US,D,20160707,000000,31.54,32.26,31.02,31.31,483128,0
+OIS.US,D,20160708,000000,31.81,32.13,31.43,31.67,567617,0
+OIS.US,D,20160711,000000,32.04,32.3,31.34,31.46,707444,0
+OIS.US,D,20160712,000000,32.15,32.99,32.15,32.66,711034,0
+OIS.US,D,20160713,000000,32.76,32.98,31.39,31.59,1014626,0
+OIS.US,D,20160714,000000,32.3,32.81,31.96,32.22,682197,0
+OIS.US,D,20160715,000000,32.55,32.64,32.01,32.3,1212248,0
+OIS.US,D,20160718,000000,32.03,32.2,31.59,31.76,482363,0
+OIS.US,D,20160719,000000,31.58,31.87,30.78,30.97,503531,0
+OIS.US,D,20160720,000000,30.62,31.17,30.03,31.01,498288,0
+OIS.US,D,20160721,000000,30.9,31.61,30.53,30.63,537211,0
+OIS.US,D,20160722,000000,30.61,30.87,30.1,30.63,625156,0
+OIS.US,D,20160725,000000,30.21,30.49,28.77,28.86,722912,0
+OIS.US,D,20160726,000000,28.69,29.21,28.57,29.05,1084344,0
+OIS.US,D,20160727,000000,29.51,30.3,28.56,30.11,1800397,0
+OIS.US,D,20160728,000000,30.29,31.29,30.07,30.18,1110345,0
+OIS.US,D,20160729,000000,29.85,30.99,29.835,30.92,900803,0
+OIS.US,D,20160801,000000,30.48,30.55,29.36,29.51,1055513,0
+OIS.US,D,20160802,000000,29.98,30.52,29.65,30.1,529944,0
+OIS.US,D,20160803,000000,30.04,31,30.04,30.79,550520,0
+OIS.US,D,20160804,000000,30.58,31.13,30.58,30.65,415238,0
+OIS.US,D,20160805,000000,30.75,32.08,30.57,31.96,1301881,0
+OIS.US,D,20160808,000000,32.23,33.07,31.985,32.66,697964,0
+OIS.US,D,20160809,000000,32.86,32.87,31.82,32.02,518280,0
+OIS.US,D,20160810,000000,32.18,32.24,31.15,31.2,402633,0
+OIS.US,D,20160811,000000,31.44,32.13,31.135,31.69,332710,0
+OIS.US,D,20160812,000000,31.85,32.07,30.88,31.26,519066,0
+OIS.US,D,20160815,000000,31.48,32.35,31.28,32.25,405295,0
+OIS.US,D,20160816,000000,32.33,32.74,31.96,32.65,583262,0
+OIS.US,D,20160817,000000,32.56,33.16,32.2,32.75,800958,0
+OIS.US,D,20160818,000000,33.06,33.69,32.96,33.15,645037,0
+OIS.US,D,20160819,000000,33.01,33.12,32.51,33.04,420614,0
+OIS.US,D,20160822,000000,32.48,32.48,31.86,32.14,648076,0
+OIS.US,D,20160823,000000,32.1,32.87,32.075,32.61,384745,0
+OIS.US,D,20160824,000000,32.32,32.61,32,32.1,360803,0
+OIS.US,D,20160825,000000,32.12,32.62,31.84,32.23,399155,0
+OIS.US,D,20160826,000000,32.39,32.81,31.8,32.03,317730,0
+OIS.US,D,20160829,000000,31.96,32.18,31.62,31.64,345440,0
+OIS.US,D,20160830,000000,31.83,32.18,31.25,31.28,683614,0
+OIS.US,D,20160831,000000,31.09,31.53,30.8,31.02,710537,0
+OIS.US,D,20160901,000000,30.86,30.86,30.06,30.61,672173,0
+OIS.US,D,20160902,000000,31.01,31.42,30.77,30.87,428949,0
+OIS.US,D,20160906,000000,31.01,31.07,30.58,30.89,358405,0
+OIS.US,D,20160907,000000,31.04,31.16,30.64,30.74,539479,0
+OIS.US,D,20160908,000000,31.03,31.355,30.44,31.12,675128,0
+OIS.US,D,20160909,000000,30.71,30.935,29.57,29.77,730403,0
+OIS.US,D,20160912,000000,29.4,30.48,29.22,30.15,444892,0
+OIS.US,D,20160913,000000,29.57,29.59,28.49,28.73,694508,0
+OIS.US,D,20160914,000000,28.54,28.87,28.17,28.55,479421,0
+OIS.US,D,20160915,000000,28.64,29.25,28.56,29.12,427395,0
+OIS.US,D,20160916,000000,28.64,28.65,28.011,28.49,565320,0
+OIS.US,D,20160919,000000,28.75,28.985,27.96,27.99,402581,0
+OIS.US,D,20160920,000000,27.91,27.98,27.37,27.38,458800,0
+OIS.US,D,20160921,000000,27.75,28.31,27.62,28.17,703211,0
+OIS.US,D,20160922,000000,28.64,28.79,28.31,28.46,1109905,0
+OIS.US,D,20160923,000000,28.18,28.55,27.6,27.62,649472,0
+OIS.US,D,20160926,000000,27.83,28.27,27.7,27.98,407919,0
+OIS.US,D,20160927,000000,27.5,27.54,27.07,27.23,935430,0
+OIS.US,D,20160928,000000,27.37,28.65,27.14,28.5,2108304,0
+OIS.US,D,20160929,000000,28.83,30.48,28.775,30.02,1471466,0
+OIS.US,D,20160930,000000,30.43,31.9,30.23,31.57,1080090,0
+OIS.US,D,20161003,000000,31.85,31.93,31.05,31.8,644485,0
+OIS.US,D,20161004,000000,31.79,32.2,31.62,31.95,748000,0
+OIS.US,D,20161005,000000,32.59,32.89,32.17,32.64,745706,0
+OIS.US,D,20161006,000000,32.68,33.11,32.49,32.57,754924,0
+OIS.US,D,20161007,000000,32.6,32.89,32.26,32.5,499935,0
+OIS.US,D,20161010,000000,32.97,33.45,32.94,33.1,402346,0
+OIS.US,D,20161011,000000,32.82,32.93,32.4,32.75,486051,0
+OIS.US,D,20161012,000000,32.62,32.9,32.46,32.64,438001,0
+OIS.US,D,20161013,000000,32.34,33.08,32.34,32.6,415034,0
+OIS.US,D,20161014,000000,32.78,32.89,32.14,32.27,336126,0
+OIS.US,D,20161017,000000,32.2,32.54,31.84,32.14,307389,0
+OIS.US,D,20161018,000000,32.61,32.93,31.92,32.12,577795,0
+OIS.US,D,20161019,000000,32.39,33,32.06,32.08,786063,0
+OIS.US,D,20161020,000000,31.7,31.95,31.16,31.65,887845,0
+OIS.US,D,20161021,000000,31.24,31.76,31.05,31.62,614808,0
+OIS.US,D,20161024,000000,31.85,31.85,30.8,31,692407,0
+OIS.US,D,20161025,000000,30.85,31.475,30.575,30.95,728394,0
+OIS.US,D,20161026,000000,31.4,31.9,30.55,31.15,955897,0
+OIS.US,D,20161027,000000,31.25,31.4,30.7,31.25,805831,0
+OIS.US,D,20161028,000000,32.4,32.6,29.5,29.75,1045976,0
+OIS.US,D,20161031,000000,29.5,29.85,29.05,29.25,714844,0
+OIS.US,D,20161101,000000,29.4,29.55,28.5,29,531466,0
+OIS.US,D,20161102,000000,28.6,29.05,28,28.95,737727,0
+OIS.US,D,20161103,000000,29.05,29.65,28.7,29.1,476304,0
+OIS.US,D,20161104,000000,29.1,29.3,28.3,28.7,581581,0
+OIS.US,D,20161107,000000,29.15,29.3,28.575,28.8,485500,0
+OIS.US,D,20161108,000000,28.85,29.35,28.2,29.05,474614,0
+OIS.US,D,20161109,000000,29.25,31.15,28.9,31.1,893696,0
+OIS.US,D,20161110,000000,31.2,32.25,31,31.4,805718,0
+OIS.US,D,20161111,000000,31.2,31.575,30.75,31.3,570099,0
+OIS.US,D,20161114,000000,31.45,32.1,30.85,32,457868,0
+OIS.US,D,20161115,000000,32.35,33.35,32.05,33.25,366282,0
+OIS.US,D,20161116,000000,32.8,33.25,32.4,32.75,471329,0
+OIS.US,D,20161117,000000,33.1,33.75,32.45,32.65,374020,0
+OIS.US,D,20161118,000000,32.95,33,32.375,32.65,437635,0
+OIS.US,D,20161121,000000,33.8,34.15,33.1,33.5,661640,0
+OIS.US,D,20161122,000000,34.1,34.25,33,33.5,390732,0
+OIS.US,D,20161123,000000,33.2,33.6,32.85,33.55,315339,0
+OIS.US,D,20161125,000000,33.45,33.45,32.8,32.9,143901,0
+OIS.US,D,20161128,000000,33.25,33.6,32.3,32.35,588604,0
+OIS.US,D,20161129,000000,31.5,32.8,31.225,32.45,552265,0
+OIS.US,D,20161130,000000,34.2,36.15,33.95,35.85,900867,0
+OIS.US,D,20161201,000000,36.75,36.85,35.45,35.9,724729,0
+OIS.US,D,20161202,000000,35.8,36.3,35.45,35.55,615731,0
+OIS.US,D,20161205,000000,36.15,37.9,36.05,37.8,700213,0
+OIS.US,D,20161206,000000,37.1,37.3,36.35,36.95,555892,0
+OIS.US,D,20161207,000000,38.35,38.9,37.075,37.9,828206,0
+OIS.US,D,20161208,000000,38.05,39.6,38.05,39.3,846306,0
+OIS.US,D,20161209,000000,39.55,40.4,39.4,39.7,656246,0
+OIS.US,D,20161212,000000,40.55,41.75,39.9,40.1,883037,0
+OIS.US,D,20161213,000000,40.65,40.65,39.05,39.65,851702,0
+OIS.US,D,20161214,000000,39,39.6,37.53,37.85,637360,0
+OIS.US,D,20161215,000000,37.65,38.575,37.5,38.1,451477,0
+OIS.US,D,20161216,000000,38.6,38.6,37.45,37.5,845620,0
+OIS.US,D,20161219,000000,37.4,38.35,37.35,37.45,366494,0
+OIS.US,D,20161220,000000,37.95,38.75,37.8,38,504955,0
+OIS.US,D,20161221,000000,38.1,39.475,37.9,39.3,805448,0
+OIS.US,D,20161222,000000,39.3,40.4,39,39.15,599992,0
+OIS.US,D,20161223,000000,39.15,39.7,38.85,39.55,430446,0
+OIS.US,D,20161227,000000,40,40.8,39.55,40.35,494556,0
+OIS.US,D,20161228,000000,40.45,40.7,38.925,39.1,399554,0
+OIS.US,D,20161229,000000,38.9,39.325,38.725,39.05,411745,0
+OIS.US,D,20161230,000000,39.1,39.4,38.825,39,442950,0
+OIS.US,D,20170103,000000,39.85,40.8,39.1,39.65,748716,0
+OIS.US,D,20170104,000000,39.55,40.7,39.45,40.45,651979,0
+OIS.US,D,20170105,000000,40.55,40.95,40.15,40.5,479819,0
+OIS.US,D,20170106,000000,40.6,41.25,40.3,41.2,500454,0
+OIS.US,D,20170109,000000,40.65,41.25,40.15,40.45,957330,0
+OIS.US,D,20170110,000000,40.4,40.45,38.85,39.7,773632,0
+OIS.US,D,20170111,000000,39.85,40.75,39.45,39.75,644318,0
+OIS.US,D,20170112,000000,40.15,40.2,38.55,39.1,563380,0
+OIS.US,D,20170113,000000,38.95,39.35,38.625,38.85,424762,0
+OIS.US,D,20170117,000000,39.05,39.1,38.5,38.85,372184,0
+OIS.US,D,20170118,000000,38.5,39.65,37.95,38.9,629843,0
+OIS.US,D,20170119,000000,39,39.425,38.7,39.25,379378,0
+OIS.US,D,20170120,000000,39.6,40.375,39.45,40,388648,0
+OIS.US,D,20170123,000000,39.65,39.65,37.95,38.55,569494,0
+OIS.US,D,20170124,000000,38.95,40.15,38.55,39.85,474292,0
+OIS.US,D,20170125,000000,39.85,40.9,39.85,40.8,388527,0
+OIS.US,D,20170126,000000,41.05,41.15,40.25,40.3,406076,0
+OIS.US,D,20170127,000000,40.05,40.3,39.25,39.85,290783,0
+OIS.US,D,20170130,000000,39.4,39.425,37.9,38.85,393665,0
+OIS.US,D,20170131,000000,38.95,39.775,38.45,39.5,513945,0
+OIS.US,D,20170201,000000,39.85,40.1,38.6,39,497731,0
+OIS.US,D,20170202,000000,39,40.1,38.05,38.4,404051,0
+OIS.US,D,20170203,000000,38.7,40.1,38.55,39.85,402071,0
+OIS.US,D,20170206,000000,39.8,40,38.75,39.2,318293,0
+OIS.US,D,20170207,000000,38.75,39.3,37.95,38.55,502854,0
+OIS.US,D,20170208,000000,38.1,38.3,36.95,38.3,619152,0
+OIS.US,D,20170209,000000,38.7,39.35,38.6,38.95,330075,0
+OIS.US,D,20170210,000000,39.55,40.35,39.55,39.75,329999,0
+OIS.US,D,20170213,000000,39.75,40.4,39.75,40.2,341576,0
+OIS.US,D,20170214,000000,40.2,41.1,39.8,40.8,400018,0
+OIS.US,D,20170215,000000,40.65,41.1,40,40.7,534704,0
+OIS.US,D,20170216,000000,40.4,41.1,36.55,37.15,1329186,0
+OIS.US,D,20170217,000000,36.85,37.35,36.1,36.2,742480,0
+OIS.US,D,20170221,000000,36.45,36.85,35.9,36.5,657846,0
+OIS.US,D,20170222,000000,36,36.1,35.15,35.55,442061,0
+OIS.US,D,20170223,000000,36.05,36.05,35.05,35.3,816223,0
+OIS.US,D,20170224,000000,35.05,36.1,34.4,36.05,760856,0
+OIS.US,D,20170227,000000,36.05,37.1,35.8,36.75,456857,0
+OIS.US,D,20170228,000000,36.5,36.9,36.05,36.8,890985,0
+OIS.US,D,20170301,000000,37.5,38.35,37.275,37.5,555893,0
+OIS.US,D,20170302,000000,37.1,37.4,35.9,35.9,306504,0
+OIS.US,D,20170303,000000,35.95,36.25,35.375,35.5,314740,0
+OIS.US,D,20170306,000000,35.3,35.35,34.5,35.2,451901,0
+OIS.US,D,20170307,000000,35.2,35.3,34.075,34.1,297046,0
+OIS.US,D,20170308,000000,34.05,34.35,32.875,33,944190,0
+OIS.US,D,20170309,000000,32.65,32.775,31.875,32.5,936680,0
+OIS.US,D,20170310,000000,32.9,33,31.6,32.05,703084,0
+OIS.US,D,20170313,000000,32.1,32.35,31.55,31.95,342909,0
+OIS.US,D,20170314,000000,31.35,31.625,30.25,31.5,841547,0
+OIS.US,D,20170315,000000,31.95,32.9,31.3,32.55,585251,0
+OIS.US,D,20170316,000000,32.7,32.75,31.95,32.35,377979,0
+OIS.US,D,20170317,000000,32.6,33,32.35,32.7,750485,0
+OIS.US,D,20170320,000000,32.4,32.55,31.45,32.35,735101,0
+OIS.US,D,20170321,000000,32.6,32.6,31.8,32.05,511929,0
+OIS.US,D,20170322,000000,31.7,32.15,31.2,31.65,353379,0
+OIS.US,D,20170323,000000,31.45,32.15,31.25,31.8,324004,0
+OIS.US,D,20170324,000000,31.9,32.15,31.45,31.6,552071,0
+OIS.US,D,20170327,000000,31.05,31.35,30.4,30.6,582537,0
+OIS.US,D,20170328,000000,30.75,31.8,30.45,31.45,623048,0
+OIS.US,D,20170329,000000,31.35,32.675,31.275,32.35,426153,0
+OIS.US,D,20170330,000000,32.6,32.95,32.25,32.35,662755,0
+OIS.US,D,20170331,000000,32.25,33.275,32.1,33.15,498633,0
+OIS.US,D,20170403,000000,33.2,33.5,32.15,32.15,846165,0
+OIS.US,D,20170404,000000,32.15,32.6,31.95,32.4,560956,0
+OIS.US,D,20170405,000000,32.75,33.65,31.45,31.7,714388,0
+OIS.US,D,20170406,000000,31.95,32.8,31.7,32.75,514900,0
+OIS.US,D,20170407,000000,32.7,32.9,31.95,32.2,482388,0
+OIS.US,D,20170410,000000,32.55,33.75,32.25,33.45,436546,0
+OIS.US,D,20170411,000000,33.45,33.6,32.8,33.5,555122,0
+OIS.US,D,20170412,000000,33.4,33.75,32.95,33.2,625900,0
+OIS.US,D,20170413,000000,33.15,33.4,32.3,32.35,476139,0
+OIS.US,D,20170417,000000,32.4,32.85,32.175,32.85,571980,0
+OIS.US,D,20170418,000000,32.6,32.7,32,32.3,437757,0
+OIS.US,D,20170419,000000,32.5,32.7,31.5,31.7,555596,0
+OIS.US,D,20170420,000000,31.85,31.95,31.35,31.85,578927,0
+OIS.US,D,20170421,000000,31.6,31.65,31.05,31.1,618565,0
+OIS.US,D,20170424,000000,31.7,32.1,31.6,31.75,640424,0
+OIS.US,D,20170425,000000,32.05,32.8,31.85,32.4,635531,0
+OIS.US,D,20170426,000000,32.2,33.1,32.1,32.1,658234,0
+OIS.US,D,20170427,000000,30.7,30.75,28.775,29.7,1192133,0
+OIS.US,D,20170428,000000,29.85,30.45,29.6,29.75,1017015,0
+OIS.US,D,20170501,000000,29.65,29.65,28.6,28.85,843895,0
+OIS.US,D,20170502,000000,28.95,29.2,28.225,28.75,803475,0
+OIS.US,D,20170503,000000,28.55,29.05,28.3,28.6,659508,0
+OIS.US,D,20170504,000000,28.35,28.35,27.3,27.85,598498,0
+OIS.US,D,20170505,000000,27.85,29.25,27.85,29.1,656492,0
+OIS.US,D,20170508,000000,29.2,29.95,29.075,29.6,557526,0
+OIS.US,D,20170509,000000,29.55,29.6,28.625,28.95,480394,0
+OIS.US,D,20170510,000000,29.15,30.05,29.05,29.6,694103,0
+OIS.US,D,20170511,000000,29.9,30.2,29.5,29.65,507073,0
+OIS.US,D,20170512,000000,29.6,29.75,29.4,29.45,627902,0
+OIS.US,D,20170515,000000,30.5,30.7,29.5,29.75,466598,0
+OIS.US,D,20170516,000000,29.95,30,29.55,29.85,319602,0
+OIS.US,D,20170517,000000,29.45,29.725,29.2,29.35,674084,0
+OIS.US,D,20170518,000000,29.05,30.375,28.95,30.2,557850,0
+OIS.US,D,20170519,000000,30.45,31.15,30.2,30.65,651791,0
+OIS.US,D,20170522,000000,30.9,31.2,30.3,30.6,314524,0
+OIS.US,D,20170523,000000,30.8,30.8,30.1,30.5,475850,0
+OIS.US,D,20170524,000000,30.5,30.65,29.95,30.3,622231,0
+OIS.US,D,20170525,000000,30.25,30.75,28.65,28.7,353661,0
+OIS.US,D,20170526,000000,28.65,29.35,28.55,29.15,372724,0
+OIS.US,D,20170530,000000,28.6,29.05,28.45,28.95,534820,0
+OIS.US,D,20170531,000000,28.6,29.35,28.4,29.25,674264,0
+OIS.US,D,20170601,000000,29.4,30.225,29.125,29.75,676335,0
+OIS.US,D,20170602,000000,29.5,29.8,28.9,28.9,1060284,0
+OIS.US,D,20170605,000000,28.7,29.395,28.55,29.05,551385,0
+OIS.US,D,20170606,000000,28.65,28.95,27.65,28.55,1259930,0
+OIS.US,D,20170607,000000,28.5,28.7,26.5,26.65,1019763,0
+OIS.US,D,20170608,000000,26.45,27.675,26.4,27.55,795849,0
+OIS.US,D,20170609,000000,27.55,29.8,27.3,28.95,1352555,0
+OIS.US,D,20170612,000000,29.25,30.2,29.1,29.15,956828,0
+OIS.US,D,20170613,000000,29.25,30.3,29.1,30,594626,0
+OIS.US,D,20170614,000000,29.9,29.9,27.75,28.35,562154,0
+OIS.US,D,20170615,000000,27.95,28.3,27.825,28.05,479921,0
+OIS.US,D,20170616,000000,28.15,29.075,28.1,28.95,669012,0
+OIS.US,D,20170619,000000,29.05,29.15,28.4,28.65,394551,0
+OIS.US,D,20170620,000000,28.05,28.05,26.8,27.65,701756,0
+OIS.US,D,20170621,000000,27.3,27.45,25.25,26,859742,0
+OIS.US,D,20170622,000000,26.1,26.35,25.4,25.55,655663,0
+OIS.US,D,20170623,000000,25.65,25.9,25.35,25.65,552754,0
+OIS.US,D,20170626,000000,25.8,26.45,25.5,26.05,596691,0
+OIS.US,D,20170627,000000,26.15,26.875,25.75,25.75,726242,0
+OIS.US,D,20170628,000000,25.8,26.45,25.8,26.05,822558,0
+OIS.US,D,20170629,000000,26.15,27.15,26.05,26.75,990680,0
+OIS.US,D,20170630,000000,27.1,27.425,26.6,27.15,656371,0
+OIS.US,D,20170703,000000,27.4,28.725,27.375,28.4,345392,0
+OIS.US,D,20170705,000000,28.25,28.25,27.05,27.45,647020,0
+OIS.US,D,20170706,000000,27.45,27.75,26.775,26.9,640791,0
+OIS.US,D,20170707,000000,26.4,26.9,26,26.75,1043046,0
+OIS.US,D,20170710,000000,26.5,27.55,26.3,26.8,945135,0
+OIS.US,D,20170711,000000,26.9,27.7,26.45,27.6,614803,0
+OIS.US,D,20170712,000000,28.15,28.4,26.85,26.9,553824,0
+OIS.US,D,20170713,000000,26.9,27.2,26.35,26.95,959388,0
+OIS.US,D,20170714,000000,26.95,27.75,26.8,27.5,740452,0
+OIS.US,D,20170717,000000,27.55,27.875,27.45,27.6,753862,0
+OIS.US,D,20170718,000000,27.8,27.875,27.175,27.4,472503,0
+OIS.US,D,20170719,000000,27.35,28.75,27.35,28.7,650475,0
+OIS.US,D,20170720,000000,28.7,28.85,27.6,27.8,605541,0
+OIS.US,D,20170721,000000,27.8,27.9,25.95,26.55,823739,0
+OIS.US,D,20170724,000000,26.6,26.6,26.05,26.3,584810,0
+OIS.US,D,20170725,000000,26.8,27.55,26.7,27.2,616847,0
+OIS.US,D,20170726,000000,27.45,27.7,26.65,27.2,472600,0
+OIS.US,D,20170727,000000,27.25,27.6,26.6,27.35,790284,0
+OIS.US,D,20170728,000000,27.2,28.25,26.55,26.55,874304,0
+OIS.US,D,20170731,000000,25.5,25.75,24.2,24.85,1538796,0
+OIS.US,D,20170801,000000,24.25,24.525,23.65,24.15,1353946,0
+OIS.US,D,20170802,000000,23.8,25.05,23.355,24.55,942742,0
+OIS.US,D,20170803,000000,24.45,25.35,24.25,24.9,949231,0
+OIS.US,D,20170804,000000,24.9,25.35,24.7,25,822381,0
+OIS.US,D,20170807,000000,24.7,24.925,24.2,24.55,891180,0
+OIS.US,D,20170808,000000,24.5,24.7,23.9,24.25,701210,0
+OIS.US,D,20170809,000000,24.35,24.35,23.2,23.25,692127,0
+OIS.US,D,20170810,000000,23.35,23.75,22.775,22.85,766082,0
+OIS.US,D,20170811,000000,22.55,23.15,22.35,22.8,691814,0
+OIS.US,D,20170814,000000,22.8,23.05,22.45,22.8,405053,0
+OIS.US,D,20170815,000000,22.75,22.85,21.85,22.4,621461,0
+OIS.US,D,20170816,000000,22.45,22.575,21.925,22.05,418362,0
+OIS.US,D,20170817,000000,21.95,22.225,20.95,21,1354698,0
+OIS.US,D,20170818,000000,20.95,21.8,20.9,21.25,1242800,0
+OIS.US,D,20170821,000000,21.25,21.35,20.9,21.15,613417,0
+OIS.US,D,20170822,000000,21.25,21.55,21.05,21.45,601321,0
+OIS.US,D,20170823,000000,21.3,21.85,21.15,21.5,756759,0
+OIS.US,D,20170824,000000,21.4,21.65,21.125,21.3,671543,0
+OIS.US,D,20170825,000000,21.45,21.9,21.4,21.75,534069,0
+OIS.US,D,20170828,000000,21.8,21.95,21,21.4,716223,0
+OIS.US,D,20170829,000000,21.2,21.85,21.025,21.7,567196,0
+OIS.US,D,20170830,000000,21.6,21.85,21.4,21.85,411618,0
+OIS.US,D,20170831,000000,22.05,22.1,21.675,21.75,630474,0
+OIS.US,D,20170901,000000,21.8,22.075,21.5,21.95,356319,0
+OIS.US,D,20170905,000000,22.2,22.675,22.2,22.35,584974,0
+OIS.US,D,20170906,000000,22.55,23.05,22.55,22.6,533241,0
+OIS.US,D,20170907,000000,22.6,22.875,22.325,22.7,652105,0
+OIS.US,D,20170908,000000,22.65,22.725,22.125,22.45,560354,0
+OIS.US,D,20170911,000000,22.5,23.5,22.3,23.4,813479,0
+OIS.US,D,20170912,000000,23.45,24.15,23.4,24.05,1165331,0
+OIS.US,D,20170913,000000,24.1,24.85,23.95,24.6,1054652,0
+OIS.US,D,20170914,000000,24.8,25.3,24.225,24.45,938828,0
+OIS.US,D,20170915,000000,24.55,24.8,24.2,24.35,1139579,0
+OIS.US,D,20170918,000000,24.35,25.2,24.35,25.05,582263,0
+OIS.US,D,20170919,000000,25.1,25.325,24.8,25.2,431351,0
+OIS.US,D,20170920,000000,25.35,25.85,25.1951,25.45,518199,0
+OIS.US,D,20170921,000000,25.45,25.6,25.075,25.25,674054,0
+OIS.US,D,20170922,000000,25.15,25.4,24.8,25.1,514068,0
+OIS.US,D,20170925,000000,25.3,25.85,25.175,25.5,565050,0
+OIS.US,D,20170926,000000,25.4,26,25.3,25.75,322313,0
+OIS.US,D,20170927,000000,25.9,26.2,25.175,25.85,1078964,0
+OIS.US,D,20170928,000000,26.05,26.05,25.15,25.5,690658,0
+OIS.US,D,20170929,000000,25.65,25.65,25.025,25.35,7595342,0
+OIS.US,D,20171002,000000,24.85,25.6,24.55,25.35,815617,0
+OIS.US,D,20171003,000000,25.3,25.45,24.9,25.1,636766,0
+OIS.US,D,20171004,000000,25.1,25.65,25.075,25.35,459855,0
+OIS.US,D,20171005,000000,25.45,25.75,25.275,25.55,668452,0
+OIS.US,D,20171006,000000,25.15,25.5,25.1,25.3,675054,0
+OIS.US,D,20171009,000000,25.35,25.6,25.125,25.35,455766,0
+OIS.US,D,20171010,000000,25.65,26.05,25.4,25.4,732161,0
+OIS.US,D,20171011,000000,25.4,25.7,25.15,25.7,671633,0
+OIS.US,D,20171012,000000,25.35,25.45,24.9,25.05,547906,0
+OIS.US,D,20171013,000000,25.1,25.5,24.8,24.95,485011,0
+OIS.US,D,20171016,000000,25.1,25.25,24.55,24.75,653352,0
+OIS.US,D,20171017,000000,24.8,25.01,23.95,23.95,501511,0
+OIS.US,D,20171018,000000,23.95,24.35,23.75,23.75,666054,0
+OIS.US,D,20171019,000000,23.3,23.75,22.9,23.15,929719,0
+OIS.US,D,20171020,000000,23.15,23.3,22.95,23.2,415690,0
+OIS.US,D,20171023,000000,23.15,23.45,22.9,22.9,647641,0
+OIS.US,D,20171024,000000,23.05,23.4,22.7,23,659321,0
+OIS.US,D,20171025,000000,23.05,23.15,22.4,22.6,537641,0
+OIS.US,D,20171026,000000,22.6,22.85,21.85,22,1248587,0
+OIS.US,D,20171027,000000,21.95,22.3259,20.225,21.55,2214392,0
+OIS.US,D,20171030,000000,21.65,22.35,21.35,22.15,1224685,0
+OIS.US,D,20171031,000000,22.35,23.05,22.05,23.05,1232159,0
+OIS.US,D,20171101,000000,23.2,23.95,22.55,22.75,1378990,0
+OIS.US,D,20171102,000000,22.8,23.6,22.775,23.05,882333,0
+OIS.US,D,20171103,000000,22.9,23.375,22.7,23.2,571615,0
+OIS.US,D,20171106,000000,23.3,24.65,23.2346,24.45,817773,0
+OIS.US,D,20171107,000000,24.45,24.65,23.7,23.85,629102,0
+OIS.US,D,20171108,000000,23.5,23.9,23.5,23.5,595149,0
+OIS.US,D,20171109,000000,23.85,24,23.85,23.85,742360,0
+OIS.US,D,20171110,000000,23.8,23.95,23.4,23.75,487098,0
+OIS.US,D,20171113,000000,23.6,23.65,23.15,23.5,648133,0
+OIS.US,D,20171114,000000,23.35,23.4,22.45,22.6,985190,0
+OIS.US,D,20171115,000000,22.2,22.25,21.6,21.9,554630,0
+OIS.US,D,20171116,000000,21.85,21.9,21.45,21.85,550124,0
+OIS.US,D,20171117,000000,21.9,22.55,21.6,22.25,448652,0
+OIS.US,D,20171120,000000,22.25,22.35,21.85,22,255611,0
+OIS.US,D,20171121,000000,22.25,22.65,22,22.3,325372,0
+OIS.US,D,20171122,000000,22.6,22.75,22.45,22.65,180327,0
+OIS.US,D,20171124,000000,22.85,23,22.5,22.75,133908,0
+OIS.US,D,20171127,000000,22.7,22.85,22.25,22.7,600817,0
+OIS.US,D,20171128,000000,22.55,22.975,22.25,22.9,409104,0
+OIS.US,D,20171129,000000,22.85,23.5,22.85,23.2,366016,0
+OIS.US,D,20171130,000000,23.5,24.4,23.4,23.8,887352,0
+OIS.US,D,20171201,000000,24.1,24.95,23.85,24.9,791715,0
+OIS.US,D,20171204,000000,25,25.725,24.9,25.05,502582,0
+OIS.US,D,20171205,000000,25.05,25.2,23.56,23.75,355073,0
+OIS.US,D,20171206,000000,23.55,23.55,22.5,22.65,551252,0
+OIS.US,D,20171207,000000,22.65,22.95,22.325,22.85,524535,0
+OIS.US,D,20171208,000000,23.15,23.225,22.675,23.2,430204,0
+OIS.US,D,20171211,000000,23.3,23.45,22.9,23.3,401397,0
+OIS.US,D,20171212,000000,23.45,23.75,23.25,23.4,500320,0
+OIS.US,D,20171213,000000,24.05,25.15,24,24.65,2126236,0
+OIS.US,D,20171214,000000,24.45,25.15,24.45,25,1607156,0
+OIS.US,D,20171215,000000,25.25,25.95,24.975,25.5,1124673,0
+OIS.US,D,20171218,000000,25.75,26.825,25.75,26.75,1047692,0
+OIS.US,D,20171219,000000,27,27.4,26.25,26.4,845050,0
+OIS.US,D,20171220,000000,26.6,27.55,26.35,27.3,797445,0
+OIS.US,D,20171221,000000,27.45,29,27.15,28.55,792744,0
+OIS.US,D,20171222,000000,28.5,28.8,28.2,28.25,431686,0
+OIS.US,D,20171226,000000,28.45,29.15,28.2,28.85,456457,0
+OIS.US,D,20171227,000000,28.9,29.1,28.275,28.55,333097,0
+OIS.US,D,20171228,000000,28.5,28.6,28.025,28.1,364006,0
+OIS.US,D,20171229,000000,28.2,28.75,27.65,28.3,629986,0
+OIS.US,D,20180102,000000,28.4,29.4,27.95,29.3,770731,0
+OIS.US,D,20180103,000000,29.5,30.8,29.05,30.75,1045556,0
+OIS.US,D,20180104,000000,30.8,31.25,30,31.2,904462,0
+OIS.US,D,20180105,000000,31.2,31.35,30.55,31.2,505814,0
+OIS.US,D,20180108,000000,31.1,32.1,30.6,31.95,1003638,0
+OIS.US,D,20180109,000000,31.95,32.4,31.2,31.9,655041,0
+OIS.US,D,20180110,000000,32,32.45,31.75,32.3,623543,0
+OIS.US,D,20180111,000000,32.5,33.85,32.25,33.6,1095634,0
+OIS.US,D,20180112,000000,33.85,34.575,33.8,34.05,1129061,0
+OIS.US,D,20180116,000000,34.05,34.7226,33.3,33.35,843414,0
+OIS.US,D,20180117,000000,33.7,34.1,33.2,33.6,1025122,0
+OIS.US,D,20180118,000000,33.45,33.6,32.35,32.45,678327,0
+OIS.US,D,20180119,000000,32.2,32.95,32.075,32.8,510334,0
+OIS.US,D,20180122,000000,32.9,33.55,32.625,33.45,522444,0
+OIS.US,D,20180123,000000,33.55,33.65,32.65,33.35,319142,0
+OIS.US,D,20180124,000000,33.55,33.65,32.95,33.5,502735,0
+OIS.US,D,20180125,000000,33.55,33.55,32.6,32.65,1609889,0
+OIS.US,D,20180126,000000,32.75,33.5,32.3,32.6,1313296,0
+OIS.US,D,20180129,000000,32.35,32.65,31.7,32.25,584010,0
+OIS.US,D,20180130,000000,31.8,33,31.35,32.8,1305060,0
+OIS.US,D,20180131,000000,32.8,33.24,31.7,32,529414,0
+OIS.US,D,20180201,000000,32,32.65,31.6,32.3,581274,0
+OIS.US,D,20180202,000000,31.8,32.05,30.9,31,474474,0
+OIS.US,D,20180205,000000,30.55,31.35,29.45,29.6,670679,0
+OIS.US,D,20180206,000000,28.95,30.65,28.95,30.25,918727,0
+OIS.US,D,20180207,000000,30.2,30.5,29.3,29.45,515328,0
+OIS.US,D,20180208,000000,29.45,29.6,28.2,28.2,611845,0
+OIS.US,D,20180209,000000,28.6,28.7,26.65,27.55,716534,0
+OIS.US,D,20180212,000000,27.95,28.45,27.45,28.1,681399,0
+OIS.US,D,20180213,000000,27.75,28.35,27.6,27.7,1003708,0
+OIS.US,D,20180214,000000,27.25,29.1,27.15,28.75,1798994,0
+OIS.US,D,20180215,000000,29.5,30.3,26.875,26.95,1301749,0
+OIS.US,D,20180216,000000,26.75,27.7,26.65,27.3,1187358,0
+OIS.US,D,20180220,000000,27.25,27.95,27.25,27.25,652584,0
+OIS.US,D,20180221,000000,27.15,27.95,26.5,26.5,1089242,0
+OIS.US,D,20180222,000000,26.05,27.075,25.85,26,3859755,0
+OIS.US,D,20180223,000000,26.25,26.45,25.75,26.4,896619,0
+OIS.US,D,20180226,000000,26.6,26.75,26.05,26.6,938949,0
+OIS.US,D,20180227,000000,26.5,27,25.45,25.55,1426054,0
+OIS.US,D,20180228,000000,25.75,25.875,24.45,24.6,1998176,0
+OIS.US,D,20180301,000000,24.65,25.1,24.225,24.85,1437874,0
+OIS.US,D,20180302,000000,24.5,24.95,23.65,24.8,2124492,0
+OIS.US,D,20180305,000000,24.6,25.75,24.15,25.35,1344334,0
+OIS.US,D,20180306,000000,25.5,26.4,25.15,25.4,2287478,0
+OIS.US,D,20180307,000000,25.1,25.7,24.8,25.45,1109883,0
+OIS.US,D,20180308,000000,25.65,25.85,25.25,25.75,671741,0
+OIS.US,D,20180309,000000,26.1,26.2,25.75,26.15,675631,0
+OIS.US,D,20180312,000000,26.15,26.45,25.8,26.35,547536,0
+OIS.US,D,20180313,000000,26.35,26.7,25.625,25.85,990737,0
+OIS.US,D,20180314,000000,26.1,26.15,25.45,25.65,686565,0
+OIS.US,D,20180315,000000,25.8,25.8,24.2,24.6,750013,0
+OIS.US,D,20180316,000000,24.65,25.6,24.6,25.2,1777762,0
+OIS.US,D,20180319,000000,25,25.2,24.2,24.55,838760,0
+OIS.US,D,20180320,000000,24.7,25.1,24.65,24.9,744711,0
+OIS.US,D,20180321,000000,24.95,26.475,24.75,26.3,1186821,0
+OIS.US,D,20180322,000000,26,26.35,25.4,25.4,808515,0
+OIS.US,D,20180323,000000,25.45,26,25.05,25.5,1253086,0
+OIS.US,D,20180326,000000,25.9,26.7,25.4,26.6,1308528,0
+OIS.US,D,20180327,000000,26.6,27.2,25.9,26.15,1072080,0
+OIS.US,D,20180328,000000,26.15,26.15,25.375,25.45,975366,0
+OIS.US,D,20180329,000000,25.55,26.45,25.45,26.2,818156,0
+OIS.US,D,20180402,000000,26.05,26.15,25.25,25.85,1185630,0
+OIS.US,D,20180403,000000,25.8,27.55,25.8,27.15,1447380,0
+OIS.US,D,20180404,000000,26.55,27.35,26.2,27.35,743014,0
+OIS.US,D,20180405,000000,27.4,28.45,27.4,28.05,621001,0
+OIS.US,D,20180406,000000,27.85,28.15,27.1,27.5,610191,0
+OIS.US,D,20180409,000000,27.9,27.9,27.2,27.35,437208,0
+OIS.US,D,20180410,000000,27.9,29.1,27.85,28.75,507052,0
+OIS.US,D,20180411,000000,28.8,30.275,28.75,30.25,782061,0
+OIS.US,D,20180412,000000,30.4,30.975,29.95,30.8,798236,0
+OIS.US,D,20180413,000000,31.05,31.55,30.95,31.4,661951,0
+OIS.US,D,20180416,000000,31.3,31.35,30.6,30.95,745921,0
+OIS.US,D,20180417,000000,31,31.2,30.7,31,708739,0
+OIS.US,D,20180418,000000,31.6,33.175,31.6,32.6,963535,0
+OIS.US,D,20180419,000000,32.65,32.85,32.175,32.65,1228911,0
+OIS.US,D,20180420,000000,32.6,32.85,32.15,32.6,683891,0
+OIS.US,D,20180423,000000,32.5,32.8,32,32.8,587146,0
+OIS.US,D,20180424,000000,32.9,33.2,32.75,33,1002057,0
+OIS.US,D,20180425,000000,32.95,33.45,32.5,33.4,801605,0
+OIS.US,D,20180426,000000,33.9,38.95,33.25,37.15,2673975,0
+OIS.US,D,20180427,000000,36.8,36.95,36.11,36.45,1254635,0
+OIS.US,D,20180430,000000,35.5,36.35,35.148,35.95,1229571,0
+OIS.US,D,20180501,000000,35.7,35.7,34.8,35.4,783962,0
+OIS.US,D,20180502,000000,35.4,36.9,35.4,36.4,1101742,0
+OIS.US,D,20180503,000000,36.35,36.95,35.65,35.9,1411262,0
+OIS.US,D,20180504,000000,35.8,37.2,35.7,36.75,804049,0
+OIS.US,D,20180507,000000,37.25,37.35,35.6,35.9,940179,0
+OIS.US,D,20180508,000000,36,36.65,35.3,36.5,781188,0
+OIS.US,D,20180509,000000,37.1,37.1,36.35,36.7,876025,0
+OIS.US,D,20180510,000000,36.7,36.775,36.1,36.3,720190,0
+OIS.US,D,20180511,000000,36.5,36.7,36.4,36.6,513038,0
+OIS.US,D,20180514,000000,36.65,37.05,36.225,36.25,292751,0
+OIS.US,D,20180515,000000,36.3,36.85,35.9,36.7,718062,0
+OIS.US,D,20180516,000000,36.75,36.9,36.6,36.8,606652,0
+OIS.US,D,20180517,000000,36.9,38.25,36.85,38,965267,0
+OIS.US,D,20180518,000000,38.05,38.15,37.75,37.95,389787,0
+OIS.US,D,20180521,000000,38.1,38.3,37.65,37.95,389860,0
+OIS.US,D,20180522,000000,38,38.25,36.6,36.9,662140,0
+OIS.US,D,20180523,000000,36.45,36.75,35.95,36.4,509177,0
+OIS.US,D,20180524,000000,35.75,36.45,35.7,36.15,438883,0
+OIS.US,D,20180525,000000,35.25,35.25,34.3,35,544896,0
+OIS.US,D,20180529,000000,34.55,35.55,34.4497,35.25,582885,0
+OIS.US,D,20180530,000000,35.75,36.55,35.4,36.15,570692,0
+OIS.US,D,20180531,000000,35.9,36.15,35.4,35.4,421349,0
+OIS.US,D,20180601,000000,35.55,36.15,34.975,35.2,1414469,0
+OIS.US,D,20180604,000000,35.4,35.4,33.7,34.1,1065310,0
+OIS.US,D,20180605,000000,34.05,34.8,33.705,34.35,585100,0
+OIS.US,D,20180606,000000,34.4,34.9,34.25,34.85,383355,0
+OIS.US,D,20180607,000000,35.2,35.25,34.85,35,405872,0
+OIS.US,D,20180608,000000,35,35,33.425,33.8,1092315,0
+OIS.US,D,20180611,000000,33.7,33.7,32.4,32.75,1585281,0
+OIS.US,D,20180612,000000,32.8,33.4,32.35,33,863961,0
+OIS.US,D,20180613,000000,32.95,33.3,32.45,33.05,536545,0
+OIS.US,D,20180614,000000,33.15,33.3,32.575,32.8,458046,0
+OIS.US,D,20180615,000000,32.7,33.2,32,32.8,1668678,0
+OIS.US,D,20180618,000000,32.45,33.2,32.45,32.95,858902,0
+OIS.US,D,20180619,000000,32.35,33,32.35,32.95,466721,0
+OIS.US,D,20180620,000000,33.3,33.3,32.5,32.85,497113,0
+OIS.US,D,20180621,000000,32.65,32.775,32.225,32.35,545640,0
+OIS.US,D,20180622,000000,33.5,34.125,33.1,33.4,1430922,0
+OIS.US,D,20180625,000000,33.45,33.5,31.7,31.75,499541,0
+OIS.US,D,20180626,000000,31.85,32.75,31.65,32.75,573326,0
+OIS.US,D,20180627,000000,33.1,34.4,33.1,33.4,779978,0
+OIS.US,D,20180628,000000,33.05,33.3,31.825,32.25,463764,0
+OIS.US,D,20180629,000000,32.1,32.8,32,32.1,705262,0
+OIS.US,D,20180702,000000,31.85,31.85,30.8,31.8,458567,0
+OIS.US,D,20180703,000000,32.35,33,32.05,32.1,179660,0
+OIS.US,D,20180705,000000,32.45,32.8,32.1,32.55,360846,0
+OIS.US,D,20180706,000000,32.25,33.05,32.1,32.7,297614,0
+OIS.US,D,20180709,000000,32.9,33.85,32.85,33.7,491613,0
+OIS.US,D,20180710,000000,33.8,34.45,33.65,33.95,509698,0
+OIS.US,D,20180711,000000,31.5,33.95,31.5,32.9,957116,0
+OIS.US,D,20180712,000000,33,33.15,32,32.7,362608,0
+OIS.US,D,20180713,000000,33.05,33.575,32.7,33.35,353820,0
+OIS.US,D,20180716,000000,33,33.25,32.55,33.05,351794,0
+OIS.US,D,20180717,000000,32.85,33.85,32.75,33.65,448943,0
+OIS.US,D,20180718,000000,33.45,33.65,32.85,33.25,349430,0
+OIS.US,D,20180719,000000,32.95,33.7,32.95,33.25,301729,0
+OIS.US,D,20180720,000000,33.45,33.7,33.15,33.35,312451,0
+OIS.US,D,20180723,000000,33.3,33.4,32.45,33,494515,0
+OIS.US,D,20180724,000000,33.15,33.7,33.05,33.05,423585,0
+OIS.US,D,20180725,000000,33.05,33.075,32.45,32.85,624105,0
+OIS.US,D,20180726,000000,32.8,33.4,32.6,33.25,365964,0
+OIS.US,D,20180727,000000,33.3,34.25,33,33.85,958329,0
+OIS.US,D,20180730,000000,34.35,37.3934,34.35,35.2,1638898,0
+OIS.US,D,20180731,000000,35.25,35.525,33.05,34.9,1073779,0
+OIS.US,D,20180801,000000,34.45,34.6,33.25,33.55,532310,0
+OIS.US,D,20180802,000000,33.05,33.85,32.75,33.3,547378,0
+OIS.US,D,20180803,000000,33.15,33.85,32.7,32.95,407121,0
+OIS.US,D,20180806,000000,33.05,33.5,32.7,33.25,336130,0
+OIS.US,D,20180807,000000,33.6,34.1,32.85,32.9,577087,0
+OIS.US,D,20180808,000000,32.6,33.15,32.3,32.9,744447,0
+OIS.US,D,20180809,000000,32.95,33,32.4,32.6,534306,0
+OIS.US,D,20180810,000000,32.55,33.15,32.35,33.05,473885,0
+OIS.US,D,20180813,000000,33.05,33.05,32.25,32.5,366753,0
+OIS.US,D,20180814,000000,32.85,33.2,32.5,32.95,555855,0
+OIS.US,D,20180815,000000,32.75,33,30.75,30.85,474489,0
+OIS.US,D,20180816,000000,31.05,31.4,30.675,30.9,419762,0
+OIS.US,D,20180817,000000,30.95,31.3,30.7,31.1,197363,0
+OIS.US,D,20180820,000000,31.25,31.975,31.05,31.85,350559,0
+OIS.US,D,20180821,000000,32.3,32.875,32.05,32.8,464672,0
+OIS.US,D,20180822,000000,33.15,33.875,33.05,33.35,409144,0
+OIS.US,D,20180823,000000,33.2,33.525,32.75,33.35,417377,0
+OIS.US,D,20180824,000000,33.65,34,33.5,33.95,383221,0
+OIS.US,D,20180827,000000,34,34.55,33.5,33.55,285681,0
+OIS.US,D,20180828,000000,33.65,34.1,33.4,33.65,275380,0
+OIS.US,D,20180829,000000,33.8,34.475,33.5,34.45,242751,0
+OIS.US,D,20180830,000000,34.35,34.55,33.8,34.15,352796,0
+OIS.US,D,20180831,000000,34.1,34.175,33.55,33.85,370674,0
+OIS.US,D,20180904,000000,34,34.25,32.9,33.25,282398,0
+OIS.US,D,20180905,000000,33,33,31.6,31.85,518994,0
+OIS.US,D,20180906,000000,31.8,31.8,30.15,30.3,686910,0
+OIS.US,D,20180907,000000,30.1,30.4,29.3,30.4,1118527,0
+OIS.US,D,20180910,000000,30.5,30.775,30,30.1,486449,0
+OIS.US,D,20180911,000000,30.25,30.85,29.45,30.75,964700,0
+OIS.US,D,20180912,000000,31.15,32.05,31.05,31.15,979826,0
+OIS.US,D,20180913,000000,31,31.2,30.6,30.75,362778,0
+OIS.US,D,20180914,000000,30.4,31,30.2,30.6,468079,0
+OIS.US,D,20180917,000000,30.7,30.9,30.1,30.3,370029,0
+OIS.US,D,20180918,000000,30.65,31.45,30.4,30.85,442097,0
+OIS.US,D,20180919,000000,30.7,32.4,30.7,32.1,458555,0
+OIS.US,D,20180920,000000,32.4,32.7,31.65,31.65,442511,0
+OIS.US,D,20180921,000000,31.8,32.15,31.15,31.85,892912,0
+OIS.US,D,20180924,000000,32.45,32.75,31.95,32.25,532359,0
+OIS.US,D,20180925,000000,32.6,33.65,32.4,33.25,340795,0
+OIS.US,D,20180926,000000,33.1,33.4,32.8,32.8,218926,0
+OIS.US,D,20180927,000000,32.95,33.2,32.55,33.15,253019,0
+OIS.US,D,20180928,000000,33.05,33.825,33,33.2,456163,0
+OIS.US,D,20181001,000000,33.4,33.85,33.11,33.3,450816,0
+OIS.US,D,20181002,000000,33.36,33.925,33.18,33.51,404332,0
+OIS.US,D,20181003,000000,33.65,34.32,33.39,34.12,407872,0
+OIS.US,D,20181004,000000,33.88,34.66,33.5,33.63,582005,0
+OIS.US,D,20181005,000000,33.57,33.785,32.8,33.43,237910,0
+OIS.US,D,20181008,000000,33.05,33.33,32.69,33.05,354378,0
+OIS.US,D,20181009,000000,32.96,33.94,32.8577,33.44,327162,0
+OIS.US,D,20181010,000000,33.31,33.43,31.25,31.28,706521,0
+OIS.US,D,20181011,000000,30.77,31.26,29.13,29.36,701680,0
+OIS.US,D,20181012,000000,29.87,29.87,28.84,29.46,623422,0
+OIS.US,D,20181015,000000,29.5,29.88,28.43,29.38,593185,0
+OIS.US,D,20181016,000000,29.65,30.02,29.12,29.9,408302,0
+OIS.US,D,20181017,000000,29.5,29.88,29.13,29.76,501027,0
+OIS.US,D,20181018,000000,28.69,29.285,26.755,26.81,1395924,0
+OIS.US,D,20181019,000000,26.79,27.67,26.79,27.1,458573,0
+OIS.US,D,20181022,000000,26.92,26.92,26.17,26.67,601715,0
+OIS.US,D,20181023,000000,25.61,25.77,24.79,25.23,1277879,0
+OIS.US,D,20181024,000000,25.44,25.44,23.23,23.27,458115,0
+OIS.US,D,20181025,000000,23.7,24.15,23.38,23.46,475616,0
+OIS.US,D,20181026,000000,22.92,23.81,22.5,23.07,652588,0
+OIS.US,D,20181029,000000,22.15,23.12,21.39,21.87,1036569,0
+OIS.US,D,20181030,000000,21.46,23.33,21.46,23.28,760772,0
+OIS.US,D,20181031,000000,23.4,23.57,22.25,22.27,1017539,0
+OIS.US,D,20181101,000000,22.4,22.58,21.68,22.25,940948,0
+OIS.US,D,20181102,000000,22.44,23.15,22.3,22.58,364523,0
+OIS.US,D,20181105,000000,22.76,23.08,22.42,23.01,483514,0
+OIS.US,D,20181106,000000,23.01,23.405,22.62,23.28,649808,0
+OIS.US,D,20181107,000000,23.6,23.9,23.11,23.66,633735,0
+OIS.US,D,20181108,000000,23.43,23.8,22.97,23.09,520063,0
+OIS.US,D,20181109,000000,22.66,23.2,22.05,23.05,760521,0
+OIS.US,D,20181112,000000,23.92,24,22.23,22.3,732972,0
+OIS.US,D,20181113,000000,22.27,22.75,21.48,21.48,556431,0
+OIS.US,D,20181114,000000,22.06,22.3799,21.06,21.91,518739,0
+OIS.US,D,20181115,000000,21.83,22.6,21.71,22.52,518409,0
+OIS.US,D,20181116,000000,22.56,23.09,22.26,22.95,644824,0
+OIS.US,D,20181119,000000,22.72,23.17,22.47,22.84,458693,0
+OIS.US,D,20181120,000000,22.32,22.38,21.6,22.08,459148,0
+OIS.US,D,20181121,000000,22.41,23.08,22.14,22.73,322320,0
+OIS.US,D,20181123,000000,21.81,22.2,21.79,21.99,156648,0
+OIS.US,D,20181126,000000,22.35,22.9,22.34,22.8,439718,0
+OIS.US,D,20181127,000000,22.7,23.22,22.36,22.45,351454,0
+OIS.US,D,20181128,000000,22.54,22.68,21.62,22.62,489015,0
+OIS.US,D,20181129,000000,22.67,22.86,22.02,22.56,350416,0
+OIS.US,D,20181130,000000,22.3,22.85,21.79,22.42,959599,0
+OIS.US,D,20181203,000000,23.25,23.38,22.62,23.26,661210,0
+OIS.US,D,20181204,000000,23.17,23.42,21.27,21.36,409468,0
+OIS.US,D,20181206,000000,20.74,20.88,19.78,20.16,655355,0
+OIS.US,D,20181207,000000,20.86,21.28,20.01,20.1,462000,0
+OIS.US,D,20181210,000000,19.73,19.96,18.67,18.78,564774,0
+OIS.US,D,20181211,000000,19.14,19.17,17.7,17.8,816792,0
+OIS.US,D,20181212,000000,18.14,18.35,17.77,17.8,930403,0
+OIS.US,D,20181213,000000,17.65,17.83,17.185,17.39,652527,0
+OIS.US,D,20181214,000000,17.06,17.26,16,16.11,687474,0
+OIS.US,D,20181217,000000,16.16,16.66,15.73,15.86,1251916,0
+OIS.US,D,20181218,000000,15.83,15.97,15.31,15.51,823353,0
+OIS.US,D,20181219,000000,15.32,15.81,14.36,14.51,992359,0
+OIS.US,D,20181220,000000,14.35,14.61,13.98,14.1,1577059,0
+OIS.US,D,20181221,000000,13.96,14.25,13.57,13.88,1724214,0
+OIS.US,D,20181224,000000,13.75,14.58,13.62,13.63,489657,0
+OIS.US,D,20181226,000000,13.65,14.46,13.2,14.46,603181,0
+OIS.US,D,20181227,000000,14.08,14.47,13.67,14.47,784511,0
+OIS.US,D,20181228,000000,14.57,15.05,14.38,14.65,845887,0
+OIS.US,D,20181231,000000,14.77,14.93,13.915,14.28,711167,0
+OIS.US,D,20190102,000000,14.01,15.47,13.78,15.22,933632,0
+OIS.US,D,20190103,000000,15.27,15.94,14.82,15.44,612717,0
+OIS.US,D,20190104,000000,15.88,16.6,15.6,16.49,608518,0
+OIS.US,D,20190107,000000,16.42,17.44,16.28,17.21,491452,0
+OIS.US,D,20190108,000000,17.48,17.87,17.18,17.51,482245,0
+OIS.US,D,20190109,000000,17.83,18.39,17.62,18.32,565879,0
+OIS.US,D,20190110,000000,17.88,18.34,17.46,18.04,906974,0
+OIS.US,D,20190111,000000,17.75,17.945,17.07,17.84,727563,0
+OIS.US,D,20190114,000000,17.54,17.87,17.12,17.54,627638,0
+OIS.US,D,20190115,000000,17.75,17.88,17.31,17.5,481384,0
+OIS.US,D,20190116,000000,17.46,18.06,17.42,18.01,505125,0
+OIS.US,D,20190117,000000,17.76,17.94,17.34,17.73,850394,0
+OIS.US,D,20190118,000000,18.14,18.14,17.68,17.86,635502,0
+OIS.US,D,20190122,000000,17.56,17.56,16.9,17.24,723831,0
+OIS.US,D,20190123,000000,17.15,17.44,16.31,16.37,551601,0
+OIS.US,D,20190124,000000,16.36,17.09,16.16,16.78,412886,0
+OIS.US,D,20190125,000000,17.08,17.98,17.08,17.79,558059,0
+OIS.US,D,20190128,000000,17.37,17.5429,16.98,17.31,373284,0
+OIS.US,D,20190129,000000,17.55,17.56,17.18,17.18,241432,0
+OIS.US,D,20190130,000000,17.37,17.57,16.94,17.29,355775,0
+OIS.US,D,20190131,000000,17.36,17.56,17.03,17.22,559587,0
+OIS.US,D,20190201,000000,17.35,17.87,17.15,17.5,424284,0
+OIS.US,D,20190204,000000,17.31,17.88,17.22,17.88,303219,0
+OIS.US,D,20190205,000000,17.85,18.11,17.55,17.71,464487,0
+OIS.US,D,20190206,000000,17.34,18,17.21,17.98,469802,0
+OIS.US,D,20190207,000000,17.79,18.04,16.78,16.99,460630,0
+OIS.US,D,20190208,000000,16.87,17.13,16.28,16.6,339923,0
+OIS.US,D,20190211,000000,16.43,17.1,16.32,16.88,1030054,0
+OIS.US,D,20190212,000000,17.25,17.8,17.06,17.48,848648,0
+OIS.US,D,20190213,000000,17.51,18.1823,17.39,17.58,770153,0
+OIS.US,D,20190214,000000,16.5,17.8,16.5,17.21,1693216,0
+OIS.US,D,20190215,000000,17.41,18.31,17.41,18.3,876295,0
+OIS.US,D,20190219,000000,18.03,18.76,18.03,18.47,542818,0
+OIS.US,D,20190220,000000,18.36,18.86,18.36,18.61,693073,0
+OIS.US,D,20190221,000000,18.55,18.6027,17.4,17.72,410194,0
+OIS.US,D,20190222,000000,17.94,18.23,17.57,17.77,518474,0
+OIS.US,D,20190225,000000,17.77,18.125,17.58,17.61,341797,0
+OIS.US,D,20190226,000000,17.62,17.84,17.295,17.31,321130,0
+OIS.US,D,20190227,000000,17.44,17.81,17.16,17.4,272391,0
+OIS.US,D,20190228,000000,17.45,17.45,16.66,17.14,387136,0
+OIS.US,D,20190301,000000,17.28,17.64,17.19,17.36,329617,0
+OIS.US,D,20190304,000000,17.47,17.73,16.81,17.35,446288,0
+OIS.US,D,20190305,000000,17.4,17.5262,17.03,17.21,378183,0
+OIS.US,D,20190306,000000,17.02,17.02,15.93,15.96,579130,0
+OIS.US,D,20190307,000000,15.99,15.99,15.36,15.46,489406,0
+OIS.US,D,20190308,000000,15.11,15.25,14.73,14.93,470431,0
+OIS.US,D,20190311,000000,15.11,15.4899,14.88,15.27,601549,0
+OIS.US,D,20190312,000000,15.31,15.84,15.31,15.82,523316,0
+OIS.US,D,20190313,000000,15.95,16.17,15.81,16.07,413645,0
+OIS.US,D,20190314,000000,16.12,16.34,15.87,16.15,429574,0
+OIS.US,D,20190315,000000,16.05,16.15,15.56,15.64,933185,0
+OIS.US,D,20190318,000000,15.69,16.41,15.56,16.34,661039,0
+OIS.US,D,20190319,000000,16.52,16.88,15.995,16.09,530194,0
+OIS.US,D,20190320,000000,16.09,16.6292,15.83,16.14,903487,0
+OIS.US,D,20190321,000000,16.06,16.33,15.8,16.17,485827,0
+OIS.US,D,20190322,000000,15.89,15.99,14.93,14.95,937064,0
+OIS.US,D,20190325,000000,14.81,14.96,14.46,14.82,581934,0
+OIS.US,D,20190326,000000,15.1,15.53,14.93,14.95,858242,0
+OIS.US,D,20190327,000000,15.87,16.47,15.61,15.62,1783166,0
+OIS.US,D,20190328,000000,15.49,16.525,15.46,16.47,1335274,0
+OIS.US,D,20190329,000000,16.94,17.54,16.57,16.96,935092,0
+OIS.US,D,20190401,000000,17.16,17.86,17,17.83,733825,0
+OIS.US,D,20190402,000000,17.81,17.87,17.17,17.26,482939,0
+OIS.US,D,20190403,000000,17.48,17.68,16.89,17.01,394430,0
+OIS.US,D,20190404,000000,17.02,17.83,16.81,17.76,583531,0
+OIS.US,D,20190405,000000,17.94,18.85,17.87,18.64,494889,0
+OIS.US,D,20190408,000000,18.65,19.13,18.59,18.67,530252,0
+OIS.US,D,20190409,000000,18.65,18.7,18.09,18.25,559594,0
+OIS.US,D,20190410,000000,18.4,18.85,18.23,18.4,544564,0
+OIS.US,D,20190411,000000,18.36,18.63,18.13,18.59,375681,0
+OIS.US,D,20190412,000000,19.02,19.12,18.16,18.2,465387,0
+OIS.US,D,20190415,000000,18.11,18.29,17.73,17.75,425363,0
+OIS.US,D,20190416,000000,17.97,18.25,17.7,18.2,545771,0
+OIS.US,D,20190417,000000,18.35,18.38,17.63,17.91,710111,0
+OIS.US,D,20190418,000000,17.9,18.1,17.6,17.96,754876,0
+OIS.US,D,20190422,000000,18.09,19.1,17.96,18.93,981518,0
+OIS.US,D,20190423,000000,18.92,19.54,18.78,19.4,692332,0
+OIS.US,D,20190424,000000,19.5,19.53,18.4,18.42,861819,0
+OIS.US,D,20190425,000000,17.71,21.27,17.63,19.74,1872882,0
+OIS.US,D,20190426,000000,19.87,20.19,18.88,19.83,835400,0
+OIS.US,D,20190429,000000,20.01,20.61,20,20.3,733052,0
+OIS.US,D,20190430,000000,20.46,20.6,19.1,19.32,644882,0
+OIS.US,D,20190501,000000,19.35,19.61,18.5,18.54,908433,0
+OIS.US,D,20190502,000000,18.3,18.64,17.99,18.51,413746,0
+OIS.US,D,20190503,000000,18.76,19.44,18.76,19.17,414518,0
+OIS.US,D,20190506,000000,18.96,19.47,18.68,19.31,357328,0
+OIS.US,D,20190507,000000,18.84,19.09,18.36,18.63,323741,0
+OIS.US,D,20190508,000000,18.62,19.02,18.45,18.55,320228,0
+OIS.US,D,20190509,000000,18.3,18.555,17.9,18.44,248081,0
+OIS.US,D,20190510,000000,18.28,18.51,17.75,18.18,351171,0
+OIS.US,D,20190513,000000,17.84,18.1,16.9,17.14,595501,0
+OIS.US,D,20190514,000000,17.45,18.43,17.36,18.38,458127,0
+OIS.US,D,20190515,000000,18.09,18.87,18,18.77,462168,0
+OIS.US,D,20190516,000000,18.91,19.55,18.8076,19.31,545697,0
+OIS.US,D,20190517,000000,19.03,19.39,18.82,19.15,786865,0
+OIS.US,D,20190520,000000,18.99,19.35,18.92,19.03,504946,0
+OIS.US,D,20190521,000000,19.13,19.71,19.01,19.54,427703,0
+OIS.US,D,20190522,000000,19.22,19.37,17.94,18.11,454917,0
+OIS.US,D,20190523,000000,17.45,17.55,16.54,16.95,563428,0
+OIS.US,D,20190524,000000,17.26,17.26,16.76,16.87,311672,0
+OIS.US,D,20190528,000000,16.93,17.12,16.6,16.81,458039,0
+OIS.US,D,20190529,000000,16.43,17.1,16.24,16.97,391109,0
+OIS.US,D,20190530,000000,16.93,17.35,16.62,16.87,509556,0
+OIS.US,D,20190531,000000,16.42,16.96,16.25,16.64,567530,0
+OIS.US,D,20190603,000000,16.61,16.89,16.415,16.65,619389,0
+OIS.US,D,20190604,000000,16.86,17.06,16.62,16.72,357920,0
+OIS.US,D,20190605,000000,16.79,16.81,16.01,16.47,420089,0
+OIS.US,D,20190606,000000,16.38,16.74,16.07,16.47,380178,0
+OIS.US,D,20190607,000000,16.67,16.87,16.32,16.53,588449,0
+OIS.US,D,20190610,000000,16.55,17.24,16.55,16.75,491008,0
+OIS.US,D,20190611,000000,17.07,17.365,16.85,16.97,963987,0
+OIS.US,D,20190612,000000,16.89,16.89,15.79,15.85,801775,0
+OIS.US,D,20190613,000000,16.26,16.71,15.89,16.59,894909,0
+OIS.US,D,20190614,000000,16.53,16.78,16.01,16.4,515941,0
+OIS.US,D,20190617,000000,16.27,17.27,16.27,16.93,601775,0
+OIS.US,D,20190618,000000,17.12,17.88,16.84,17.02,979975,0
+OIS.US,D,20190619,000000,17.01,17.34,16.52,17.27,692422,0
+OIS.US,D,20190620,000000,17.77,18.3,17.77,18.01,436093,0
+OIS.US,D,20190621,000000,17.92,18.14,17.46,17.62,897583,0
+OIS.US,D,20190624,000000,17.62,17.825,16.96,16.98,528984,0
+OIS.US,D,20190625,000000,17.08,18.21,17.005,17.9,1155271,0
+OIS.US,D,20190626,000000,17.86,18.35,17.8,17.87,572619,0
+OIS.US,D,20190627,000000,17.81,17.91,17.48,17.66,470134,0
+OIS.US,D,20190628,000000,17.76,18.37,17.72,18.3,858168,0
+OIS.US,D,20190701,000000,18.74,19.01,17.96,18.05,527923,0
+OIS.US,D,20190702,000000,17.96,17.96,16.36,16.56,477371,0
+OIS.US,D,20190703,000000,16.65,16.72,16.21,16.44,261363,0
+OIS.US,D,20190705,000000,16.38,16.73,16.2,16.69,279107,0
+OIS.US,D,20190708,000000,16.57,16.9394,16.28,16.4,599014,0
+OIS.US,D,20190709,000000,16.22,16.32,15.86,15.93,259982,0
+OIS.US,D,20190710,000000,16.19,16.57,15.93,16.52,359669,0
+OIS.US,D,20190711,000000,16.42,16.56,15.92,16.26,440348,0
+OIS.US,D,20190712,000000,16.3,16.57,15.97,16.02,326768,0
+OIS.US,D,20190715,000000,16.11,16.11,14.965,15.09,517899,0
+OIS.US,D,20190716,000000,14.7,15.01,14.5415,14.7,1015383,0
+OIS.US,D,20190717,000000,14.4,14.77,13.84,13.88,886756,0
+OIS.US,D,20190718,000000,13.75,13.815,13.29,13.6,952506,0
+OIS.US,D,20190719,000000,13.59,13.63,13.25,13.41,874666,0
+OIS.US,D,20190722,000000,13.54,14.275,13.54,14.13,1256423,0
+OIS.US,D,20190723,000000,14.23,14.68,14.083,14.6,873948,0
+OIS.US,D,20190724,000000,14.59,14.89,14.53,14.72,635111,0
+OIS.US,D,20190725,000000,14.75,14.75,13.74,13.85,633390,0
+OIS.US,D,20190726,000000,13.9,14.21,13.67,13.91,1043879,0
+OIS.US,D,20190729,000000,12.75,13.85,11.73,13.07,2643091,0
+OIS.US,D,20190730,000000,12.87,15.3095,12.69,15.04,1727403,0
+OIS.US,D,20190731,000000,15.11,15.71,14.88,14.92,951015,0
+OIS.US,D,20190801,000000,14.72,14.84,14.18,14.39,732606,0
+OIS.US,D,20190802,000000,14.41,14.6,13.93,14.16,413832,0
+OIS.US,D,20190805,000000,13.48,13.76,13.31,13.46,631136,0
+OIS.US,D,20190806,000000,13.61,13.82,13.06,13.64,637610,0
+OIS.US,D,20190807,000000,13.18,13.68,12.96,13.55,612049,0
+OIS.US,D,20190808,000000,13.7,13.86,13.41,13.79,388602,0
+OIS.US,D,20190809,000000,13.86,13.87,13.43,13.51,361252,0
+OIS.US,D,20190812,000000,13.33,13.43,13,13.24,427684,0
+OIS.US,D,20190813,000000,13.12,13.96,12.97,13.5,388324,0
+OIS.US,D,20190814,000000,13,13.03,12.29,12.61,616748,0
+OIS.US,D,20190815,000000,12.43,12.8275,12.25,12.71,637308,0
+OIS.US,D,20190816,000000,12.8,13.725,12.71,13.66,755113,0
+OIS.US,D,20190819,000000,13.96,14.79,13.92,14.69,822241,0
+OIS.US,D,20190820,000000,14.5,14.67,14.19,14.38,446115,0
+OIS.US,D,20190821,000000,14.68,14.79,14.32,14.55,243377,0
+OIS.US,D,20190822,000000,14.68,15,14.23,14.23,507156,0
+OIS.US,D,20190823,000000,13.86,13.99,13.18,13.25,474246,0
+OIS.US,D,20190826,000000,13.63,13.69,13.15,13.22,304174,0
+OIS.US,D,20190827,000000,13.43,13.5,12.7,12.86,447794,0
+OIS.US,D,20190828,000000,12.88,13.91,12.58,13.8,737674,0
+OIS.US,D,20190829,000000,14.06,14.52,13.77,14.07,642837,0
+OIS.US,D,20190830,000000,14.14,14.42,13.43,13.79,509205,0
+OIS.US,D,20190903,000000,13.43,13.56,13.07,13.48,424003,0
+OIS.US,D,20190904,000000,13.92,14.12,13.28,13.67,349646,0
+OIS.US,D,20190905,000000,13.9,14.56,13.81,14.41,440619,0
+OIS.US,D,20190906,000000,14.29,14.41,13.86,14.1,463539,0
+OIS.US,D,20190909,000000,14.26,15.1,14.14,15.05,437922,0
+OIS.US,D,20190910,000000,15.16,15.81,15.09,15.66,525266,0
+OIS.US,D,20190911,000000,15.7,15.88,15.2,15.68,494154,0
+OIS.US,D,20190912,000000,15.18,15.18,14.07,14.81,630488,0
+OIS.US,D,20190913,000000,15.12,15.52,14.61,15.47,407798,0
+OIS.US,D,20190916,000000,16.73,16.9,16.03,16.54,580130,0
+OIS.US,D,20190917,000000,16.28,16.365,14.55,14.79,942147,0
+OIS.US,D,20190918,000000,14.61,15.11,14.28,14.47,418982,0
+OIS.US,D,20190919,000000,14.6,14.69,13.89,14.01,682908,0
+OIS.US,D,20190920,000000,14.02,14.44,13.91,14.02,1116411,0
+OIS.US,D,20190923,000000,13.83,14.27,13.73,14.06,555674,0
+OIS.US,D,20190924,000000,13.97,14.05,13.1989,13.3,603745,0
+OIS.US,D,20190925,000000,13.03,13.35,12.78,13.27,543956,0
+OIS.US,D,20190926,000000,13.14,13.15,12.645,12.94,831843,0
+OIS.US,D,20190927,000000,12.83,13.255,12.71,12.76,748962,0
+OIS.US,D,20190930,000000,12.67,13.6,12.65,13.3,791375,0
+OIS.US,D,20191001,000000,13.48,13.79,13.095,13.2,677848,0
+OIS.US,D,20191002,000000,13.16,13.43,12.88,13.16,667814,0
+OIS.US,D,20191003,000000,13.08,13.45,12.89,13.32,387340,0
+OIS.US,D,20191004,000000,13.39,13.49,12.905,13.08,455717,0
+OIS.US,D,20191007,000000,13.06,13.47,13.01,13.06,416072,0
+OIS.US,D,20191008,000000,12.82,12.82,12.43,12.45,403806,0
+OIS.US,D,20191009,000000,12.62,12.62,12.05,12.29,470294,0
+OIS.US,D,20191010,000000,12.36,12.53,12.07,12.26,359920,0
+OIS.US,D,20191011,000000,12.53,13.14,12.39,12.99,578088,0
+OIS.US,D,20191014,000000,12.75,13.03,12.43,12.94,499506,0
+OIS.US,D,20191015,000000,12.94,13.42,12.7,12.78,459518,0
+OIS.US,D,20191016,000000,12.81,13.37,12.81,13.15,430165,0
+OIS.US,D,20191017,000000,13.14,13.31,12.81,12.92,341994,0
+OIS.US,D,20191018,000000,13.03,13.44,12.255,12.34,678621,0
+OIS.US,D,20191021,000000,12.4,13.385,12.4,13.31,624555,0
+OIS.US,D,20191022,000000,13.38,13.82,13.18,13.56,458306,0
+OIS.US,D,20191023,000000,13.37,13.91,13.07,13.61,501100,0
+OIS.US,D,20191024,000000,13.67,13.82,12.93,13.29,482487,0
+OIS.US,D,20191025,000000,13.55,14.72,13.33,14.6,1069265,0
+OIS.US,D,20191028,000000,14.85,15.51,14.4,14.41,771185,0
+OIS.US,D,20191029,000000,14.18,15.22,14.17,15.13,645058,0
+OIS.US,D,20191030,000000,15.16,15.22,14.52,14.58,642497,0
+OIS.US,D,20191031,000000,14.44,14.62,13.8537,14.27,549328,0
+OIS.US,D,20191101,000000,14.49,15.07,14.49,15.04,435465,0
+OIS.US,D,20191104,000000,15.36,16.19,15.355,16.07,610451,0
+OIS.US,D,20191105,000000,16.11,16.5,16.02,16.35,583579,0
+OIS.US,D,20191106,000000,16.25,16.44,15.68,15.85,465973,0
+OIS.US,D,20191107,000000,16.28,16.61,16.17,16.29,520680,0
+OIS.US,D,20191108,000000,16.16,16.52,15.81,16.47,375971,0
+OIS.US,D,20191111,000000,16.04,16.54,15.74,16.15,296137,0
+OIS.US,D,20191112,000000,16.18,16.45,15.85,15.95,481994,0
+OIS.US,D,20191113,000000,15.76,15.845,15.2094,15.36,427925,0
+OIS.US,D,20191114,000000,15.34,15.61,15.1,15.1,318936,0
+OIS.US,D,20191115,000000,15.25,15.47,15.08,15.17,308714,0
+OIS.US,D,20191118,000000,15,15.24,14.72,15.09,326482,0
+OIS.US,D,20191119,000000,15.02,15.27,14.89,15.15,316320,0
+OIS.US,D,20191120,000000,15.07,15.81,15,15.21,527421,0
+OIS.US,D,20191121,000000,15.34,15.6,15.03,15.52,286965,0
+OIS.US,D,20191122,000000,15.61,15.87,15.41,15.79,265861,0
+OIS.US,D,20191125,000000,15.86,16.49,15.6332,16.42,462847,0
+OIS.US,D,20191126,000000,16.39,16.54,16.11,16.13,399185,0
+OIS.US,D,20191127,000000,16.26,16.41,16.04,16.18,287060,0
+OIS.US,D,20191129,000000,15.98,16.01,15.6,15.94,221152,0
+OIS.US,D,20191202,000000,16.23,16.59,15.8,15.92,299236,0
+OIS.US,D,20191203,000000,15.6,15.8,15.38,15.51,261105,0
+OIS.US,D,20191204,000000,15.97,16.83,15.91,16.5,373143,0
+OIS.US,D,20191205,000000,16.73,16.82,16.27,16.62,428319,0
+OIS.US,D,20191206,000000,16.84,17.52,16.83,17.47,455286,0
+OIS.US,D,20191209,000000,17.23,17.63,17.18,17.45,374322,0
+OIS.US,D,20191210,000000,17.45,17.61,17.04,17.12,368800,0
+OIS.US,D,20191211,000000,17.07,17.54,17.03,17.1,253390,0
+OIS.US,D,20191212,000000,17.2,17.81,17.2,17.61,446097,0
+OIS.US,D,20191213,000000,17.11,17.11,16.41,16.62,758583,0
+OIS.US,D,20191216,000000,16.77,17.33,16.77,16.87,423368,0
+OIS.US,D,20191217,000000,16.925,17.075,16.28,16.55,649704,0
+OIS.US,D,20191218,000000,16.58,17.03,16.535,16.63,613107,0
+OIS.US,D,20191219,000000,16.7,17.18,16.7,16.84,482230,0
+OIS.US,D,20191220,000000,16.95,16.98,16.03,16.16,1203596,0
+OIS.US,D,20191223,000000,16.1,16.65,16.1,16.57,520049,0
+OIS.US,D,20191224,000000,16.67,16.9,16.455,16.59,169705,0
+OIS.US,D,20191226,000000,16.59,16.75,16.46,16.59,485001,0
+OIS.US,D,20191227,000000,16.55,16.7,16.335,16.41,326315,0
+OIS.US,D,20191230,000000,16.49,17.02,16.49,16.84,470769,0
+OIS.US,D,20191231,000000,16.6,16.61,16.11,16.31,596052,0
+OIS.US,D,20200102,000000,16.47,16.64,16.265,16.4,369973,0
+OIS.US,D,20200103,000000,16.51,16.72,16.235,16.55,464488,0
+OIS.US,D,20200106,000000,16.05,16.91,15.745,16.82,539211,0
+OIS.US,D,20200107,000000,16.81,16.86,15.99,16.24,483651,0
+OIS.US,D,20200108,000000,16.13,16.25,15.3,15.6,428776,0
+OIS.US,D,20200109,000000,15.65,15.92,15.38,15.87,310642,0
+OIS.US,D,20200110,000000,15.89,16.03,15.625,16,284100,0
+OIS.US,D,20200113,000000,15.79,15.91,15.58,15.82,557627,0
+OIS.US,D,20200114,000000,15.86,15.9,15.495,15.57,390915,0
+OIS.US,D,20200115,000000,15.41,15.61,15.17,15.23,285378,0
+OIS.US,D,20200116,000000,15.42,15.66,15.04,15.15,312817,0
+OIS.US,D,20200117,000000,15.34,15.34,14.72,14.81,291973,0
+OIS.US,D,20200121,000000,14.57,14.765,14.25,14.33,646729,0
+OIS.US,D,20200122,000000,14.33,14.75,13.96,14.54,486098,0
+OIS.US,D,20200123,000000,14.3,14.76,13.89,14.5,814663,0
+OIS.US,D,20200124,000000,13.72,13.8,12.585,13.01,1334372,0
+OIS.US,D,20200127,000000,12.51,12.71,11.805,11.92,603686,0
+OIS.US,D,20200128,000000,11.95,12.05,11.54,11.55,834554,0
+OIS.US,D,20200129,000000,11.59,11.6,10.96,11.03,594583,0
+OIS.US,D,20200130,000000,10.82,11.16,10.75,11.13,608740,0
+OIS.US,D,20200131,000000,10.92,10.97,10.375,10.78,1640448,0
+OIS.US,D,20200203,000000,10.9,11.4,10.81,11.28,757762,0
+OIS.US,D,20200204,000000,11.61,11.84,11.29,11.33,376663,0
+OIS.US,D,20200205,000000,11.64,12.05,11.54,11.67,535357,0
+OIS.US,D,20200206,000000,11.71,11.71,11.19,11.21,863347,0
+OIS.US,D,20200207,000000,11.15,11.21,10.72,10.76,369218,0
+OIS.US,D,20200210,000000,10.61,10.6207,10.33,10.38,402599,0
+OIS.US,D,20200211,000000,10.57,10.81,10.42,10.6,427044,0
+OIS.US,D,20200212,000000,10.82,11.13,10.4,10.93,428728,0
+OIS.US,D,20200213,000000,10.84,11.14,10.75,10.79,453335,0
+OIS.US,D,20200214,000000,10.76,10.92,10.62,10.85,497837,0
+OIS.US,D,20200218,000000,10.7,10.98,10.62,10.89,692562,0
+OIS.US,D,20200219,000000,11.1,11.425,10.75,11.15,929488,0
+OIS.US,D,20200220,000000,11.07,11.36,10.03,10.08,853350,0
+OIS.US,D,20200221,000000,10.35,10.4155,9.45,9.5,1045213,0
+OIS.US,D,20200224,000000,9.12,9.12,8.69,8.87,647989,0
+OIS.US,D,20200225,000000,8.84,8.9,8.51,8.62,1207566,0
+OIS.US,D,20200226,000000,8.7,8.7,7.84,7.95,801570,0
+OIS.US,D,20200227,000000,7.64,7.92,7.41,7.48,1137863,0
+OIS.US,D,20200228,000000,7.19,7.94,7.14,7.91,700816,0
+OIS.US,D,20200302,000000,7.95,8.1,7.38,7.88,744756,0
+OIS.US,D,20200303,000000,7.88,7.98,7.455,7.66,530601,0
+OIS.US,D,20200304,000000,7.85,7.85,7.25,7.48,407980,0
+OIS.US,D,20200305,000000,7.26,7.275,6.73,6.94,507740,0
+OIS.US,D,20200306,000000,6.67,6.85,5.87,5.93,835955,0
+OIS.US,D,20200309,000000,4.73,4.79,3.08,3.12,1657015,0
+OIS.US,D,20200310,000000,3.81,3.81,2.09,2.57,2170708,0
+OIS.US,D,20200311,000000,2.56,2.67,2.4,2.66,1352515,0
+OIS.US,D,20200312,000000,2.52,2.52,2.2,2.44,1256707,0
+OIS.US,D,20200313,000000,2.53,2.635,2.15,2.42,1000991,0
+OIS.US,D,20200316,000000,2.23,2.41,2.1,2.11,635557,0
+OIS.US,D,20200317,000000,2.16,2.19,1.83,1.95,1102257,0
+OIS.US,D,20200318,000000,1.83,1.985,1.52,1.67,947652,0
+OIS.US,D,20200319,000000,1.75,2.32,1.75,2,1329441,0
+OIS.US,D,20200320,000000,2.05,2.14,1.87,1.99,2551330,0
+OIS.US,D,20200323,000000,1.99,2.13,1.815,1.84,1310653,0
+OIS.US,D,20200324,000000,1.93,2.2,1.87,2.19,1502880,0
+OIS.US,D,20200325,000000,2.3,2.41,2.01,2.35,1662457,0
+OIS.US,D,20200326,000000,2.4,2.84,2.28,2.38,1002009,0
+OIS.US,D,20200327,000000,2.28,2.33,2.02,2.15,685043,0
+OIS.US,D,20200330,000000,2.07,2.15,1.965,2.02,684531,0
+OIS.US,D,20200331,000000,2.09,2.15,1.99,2.03,934113,0
+OIS.US,D,20200401,000000,2.04,2.04,1.77,1.87,1661541,0
+OIS.US,D,20200402,000000,2,2.12,1.94,2.02,1242060,0
+OIS.US,D,20200403,000000,2.12,2.19,1.93,2.12,815922,0
+OIS.US,D,20200406,000000,2.19,2.45,2.1524,2.29,908370,0
+OIS.US,D,20200407,000000,2.43,2.5798,2.29,2.35,1671501,0
+OIS.US,D,20200408,000000,2.45,2.4637,2.3,2.35,877086,0
+OIS.US,D,20200409,000000,2.59,3.1,2.205,2.41,2757614,0
+OIS.US,D,20200413,000000,2.71,3.03,2.395,2.98,2567642,0
+OIS.US,D,20200414,000000,3.27,3.27,2.75,2.78,1918701,0
+OIS.US,D,20200415,000000,2.59,2.63,2.4,2.51,1169699,0
+OIS.US,D,20200416,000000,2.52,2.53,2.22,2.24,730380,0
+OIS.US,D,20200417,000000,2.37,2.55,2.24,2.51,1007404,0
+OIS.US,D,20200420,000000,2.35,2.52,2.2,2.39,1063447,0
+OIS.US,D,20200421,000000,2.38,2.49,2.31,2.39,1031873,0
+OIS.US,D,20200422,000000,2.53,2.69,2.42,2.62,1537575,0
+OIS.US,D,20200423,000000,2.81,3.091,2.75,2.95,1943414,0
+OIS.US,D,20200424,000000,3.1,3.32,2.81,2.86,1292169,0
+OIS.US,D,20200427,000000,2.9,2.9,2.55,2.79,1043429,0
+OIS.US,D,20200428,000000,2.82,2.97,2.71,2.85,1412237,0
+OIS.US,D,20200429,000000,2.95,3.53,2.95,3.35,2937558,0
+OIS.US,D,20200430,000000,3.69,3.94,3.08,3.44,3172581,0
+OIS.US,D,20200501,000000,3.67,3.8,3.1,3.19,1831609,0
+OIS.US,D,20200504,000000,3.18,3.2938,2.85,3.26,3794850,0
+OIS.US,D,20200505,000000,3.5,3.6,3.19,3.22,2062726,0
+OIS.US,D,20200506,000000,3.22,3.25,3,3.05,1276617,0
+OIS.US,D,20200507,000000,3.15,3.24,2.99,3.06,986752,0
+OIS.US,D,20200508,000000,3.1,3.32,3.015,3.29,1504282,0
+OIS.US,D,20200511,000000,3.24,3.39,3.08,3.31,1329465,0
+OIS.US,D,20200512,000000,3.33,3.38,3.16,3.31,1307897,0
+OIS.US,D,20200513,000000,3.27,3.27,2.75,2.89,2089979,0
+OIS.US,D,20200514,000000,2.81,3.02,2.55,2.9,1210873,0
+OIS.US,D,20200515,000000,2.97,2.98,2.84,2.88,1104249,0
+OIS.US,D,20200518,000000,3.01,3.19,2.93,3.17,2118026,0
+OIS.US,D,20200519,000000,3.17,3.275,3.03,3.1,1676767,0
+OIS.US,D,20200520,000000,3.23,3.749,3.1859,3.72,2305227,0
+OIS.US,D,20200521,000000,3.86,4.28,3.6701,3.76,3336222,0
+OIS.US,D,20200522,000000,3.8,3.83,3.53,3.68,1461058,0
+OIS.US,D,20200526,000000,3.9,4.03,3.76,3.89,2290788,0
+OIS.US,D,20200527,000000,3.96,4.18,3.68,4.15,1559648,0
+OIS.US,D,20200528,000000,4.15,4.67,4.03,4.39,2060305,0
+OIS.US,D,20200529,000000,4.36,4.38,4.11,4.24,2481280,0
+OIS.US,D,20200601,000000,4.23,4.4599,4.17,4.31,1550202,0
+OIS.US,D,20200602,000000,4.39,5.27,4.39,5.14,3804416,0
+OIS.US,D,20200603,000000,5.53,6.09,5.5,5.78,5039786,0
+OIS.US,D,20200604,000000,5.74,6.55,5.66,6.33,4479287,0
+OIS.US,D,20200605,000000,7.75,7.79,6.83,7.57,5072893,0
+OIS.US,D,20200608,000000,8.09,8.2,6.72,7.53,4593143,0
+OIS.US,D,20200609,000000,7.09,7.3,6.75,6.87,2631756,0
+OIS.US,D,20200610,000000,6.58,6.69,5.78,6.16,2557675,0
+OIS.US,D,20200611,000000,4.83,5.28,4.55,4.73,3813117,0
+OIS.US,D,20200612,000000,5.5,5.73,5.045,5.26,3122774,0
+OIS.US,D,20200615,000000,4.83,5.58,4.7,5.52,2282345,0
+OIS.US,D,20200616,000000,6.17,6.28,5.4301,5.63,2797589,0
+OIS.US,D,20200617,000000,5.53,5.67,5.255,5.28,1233649,0
+OIS.US,D,20200618,000000,5.09,5.55,5.01,5.23,1198951,0
+OIS.US,D,20200619,000000,5.41,5.49,4.95,5.07,2536018,0
+OIS.US,D,20200622,000000,5.03,5.07,4.771,5,1278334,0
+OIS.US,D,20200623,000000,5.09,5.175,4.97,5.1,1039404,0
+OIS.US,D,20200624,000000,4.91,4.93,4.33,4.39,1748579,0
+OIS.US,D,20200625,000000,4.23,4.78,4.15,4.72,1698686,0
+OIS.US,D,20200626,000000,4.62,4.69,4.4,4.59,2291658,0
+OIS.US,D,20200629,000000,4.59,4.75,4.47,4.63,1204345,0
+OIS.US,D,20200630,000000,4.5,4.75,4.4,4.75,1250343,0
+OIS.US,D,20200701,000000,4.76,4.9899,4.475,4.61,2004699,0
+OIS.US,D,20200702,000000,4.74,4.8519,4.51,4.52,934833,0
+OIS.US,D,20200706,000000,4.58,4.79,4.5,4.65,824308,0
+OIS.US,D,20200707,000000,4.56,4.575,4.37,4.42,999544,0
+OIS.US,D,20200708,000000,4.45,4.55,4.29,4.49,797234,0
+OIS.US,D,20200709,000000,4.44,4.5,4.02,4.03,1014510,0
+OIS.US,D,20200710,000000,4,4.2,3.88,4.19,975281,0
+OIS.US,D,20200713,000000,4.2,4.23,4.06,4.07,885966,0
+OIS.US,D,20200714,000000,4.06,4.36,4.03,4.33,839629,0
+OIS.US,D,20200715,000000,4.42,4.65,4.38,4.62,1050659,0
+OIS.US,D,20200716,000000,4.53,4.65,4.33,4.54,706099,0
+OIS.US,D,20200717,000000,4.53,4.645,4.46,4.57,667602,0
+OIS.US,D,20200720,000000,4.56,4.62,4.43,4.51,845978,0
+OIS.US,D,20200721,000000,4.64,5.41,4.59,5.23,3078425,0
+OIS.US,D,20200722,000000,5.05,5.07,4.84,4.98,1056700,0
+OIS.US,D,20200723,000000,4.92,5.14,4.83,5.1,895380,0
+OIS.US,D,20200724,000000,5.1,5.44,5.01,5.25,1459899,0
+OIS.US,D,20200727,000000,5.23,5.4201,5.125,5.35,1127452,0
+OIS.US,D,20200728,000000,5.27,5.4,5.01,5.08,1068750,0
+OIS.US,D,20200729,000000,5.09,5.17,4.89,5.03,1545764,0
+OIS.US,D,20200730,000000,5.01,5.03,4.5,4.74,1146126,0
+OIS.US,D,20200731,000000,4.65,4.745,4.41,4.48,1026851,0
+OIS.US,D,20200803,000000,4.52,4.765,4.47,4.72,1000227,0
+OIS.US,D,20200804,000000,4.72,4.95,4.72,4.81,760449,0
+OIS.US,D,20200805,000000,5.02,5.175,5,5.14,962201,0
+OIS.US,D,20200806,000000,5.04,5.125,4.93,5,505716,0
+OIS.US,D,20200807,000000,4.97,5.06,4.84,5.05,493126,0
+OIS.US,D,20200810,000000,5.09,5.39,5.08,5.33,753313,0
+OIS.US,D,20200811,000000,5.5,5.66,5.34,5.4,1408812,0
+OIS.US,D,20200812,000000,5.48,5.54,5.21,5.31,822235,0
+OIS.US,D,20200813,000000,5.25,5.27,5.11,5.2,568920,0
+OIS.US,D,20200814,000000,5.11,5.29,5.03,5.23,478134,0
+OIS.US,D,20200817,000000,5.14,5.22,5.08,5.19,569657,0
+OIS.US,D,20200818,000000,5.12,5.21,4.96,5,594344,0
+OIS.US,D,20200819,000000,5,5.09,4.86,4.88,421989,0
+OIS.US,D,20200820,000000,4.82,4.88,4.65,4.66,782760,0
+OIS.US,D,20200821,000000,4.61,4.63,4.36,4.42,718332,0
+OIS.US,D,20200824,000000,4.49,4.725,4.47,4.71,720005,0
+OIS.US,D,20200825,000000,4.78,4.84,4.58,4.66,707624,0
+OIS.US,D,20200826,000000,4.71,4.71,4.51,4.51,892179,0
+OIS.US,D,20200827,000000,4.51,4.58,4.37,4.47,506841,0
+OIS.US,D,20200828,000000,4.47,4.66,4.46,4.65,525621,0
+OIS.US,D,20200831,000000,4.65,4.665,4.38,4.39,704717,0
+OIS.US,D,20200901,000000,4.36,4.4253,4.18,4.37,946526,0
+OIS.US,D,20200902,000000,4.35,4.37,4.16,4.23,543613,0
+OIS.US,D,20200903,000000,4.23,4.53,4.21,4.27,745711,0
+OIS.US,D,20200904,000000,4.39,4.395,4.105,4.28,649130,0
+OIS.US,D,20200908,000000,4.1,4.13,3.745,3.89,978969,0
+OIS.US,D,20200909,000000,3.99,3.99,3.675,3.7,701854,0
+OIS.US,D,20200910,000000,3.74,3.7899,3.44,3.46,903238,0
+OIS.US,D,20200911,000000,3.53,3.53,3.26,3.31,952689,0
+OIS.US,D,20200914,000000,3.3,3.38,3.04,3.32,1007376,0
+OIS.US,D,20200915,000000,3.36,3.57,3.255,3.37,1138439,0
+OIS.US,D,20200916,000000,3.42,3.85,3.31,3.68,1364096,0
+OIS.US,D,20200917,000000,3.6,3.63,3.45,3.59,1102584,0
+OIS.US,D,20200918,000000,3.6,3.8235,3.5,3.58,1748532,0
+OIS.US,D,20200921,000000,3.41,3.45,3.2,3.2,1300523,0
+OIS.US,D,20200922,000000,3.26,3.395,3.12,3.12,1606764,0
+OIS.US,D,20200923,000000,3.15,3.22,2.88,2.88,1195321,0
+OIS.US,D,20200924,000000,2.84,3.05,2.76,2.87,1233259,0
+OIS.US,D,20200925,000000,2.85,2.91,2.69,2.7,1154197,0
+OIS.US,D,20200928,000000,2.8,3.13,2.78,3,1443011,0
+OIS.US,D,20200929,000000,3,3,2.7,2.83,907238,0
+OIS.US,D,20200930,000000,2.86,2.9,2.71,2.73,735833,0
+OIS.US,D,20201001,000000,2.69,2.71,2.5,2.55,2288169,0
+OIS.US,D,20201002,000000,2.49,2.83,2.42,2.69,1139022,0
+OIS.US,D,20201005,000000,2.88,2.97,2.75,2.82,710454,0
+OIS.US,D,20201006,000000,2.9,3.03,2.73,2.81,966175,0
+OIS.US,D,20201007,000000,2.83,2.95,2.695,2.8,984368,0
+OIS.US,D,20201008,000000,2.87,2.97,2.84,2.94,827016,0
+OIS.US,D,20201009,000000,2.96,2.99,2.78,2.86,820903,0
+OIS.US,D,20201012,000000,2.83,2.92,2.78,2.84,819768,0
+OIS.US,D,20201013,000000,2.82,2.835,2.72,2.73,717870,0
+OIS.US,D,20201014,000000,2.75,3.0889,2.75,2.96,1432451,0
+OIS.US,D,20201015,000000,2.95,3.04,2.84,3.02,781172,0
+OIS.US,D,20201016,000000,2.99,3.02,2.85,2.89,707054,0
+OIS.US,D,20201019,000000,2.9,2.99,2.85,2.86,646517,0
+OIS.US,D,20201020,000000,2.89,2.98,2.86,2.95,755150,0
+OIS.US,D,20201021,000000,2.92,2.94,2.835,2.87,740173,0
+OIS.US,D,20201022,000000,2.89,2.975,2.78,2.94,867043,0
+OIS.US,D,20201023,000000,2.94,3.09,2.9,2.98,799578,0
+OIS.US,D,20201026,000000,2.91,2.91,2.79,2.84,792438,0
+OIS.US,D,20201027,000000,2.83,2.83,2.655,2.75,1090791,0
+OIS.US,D,20201028,000000,2.58,2.65,2.46,2.52,1000281,0
+OIS.US,D,20201029,000000,2.45,2.52,2.365,2.49,813116,0
+OIS.US,D,20201030,000000,2.49,2.5872,2.441,2.49,902636,0
+OIS.US,D,20201102,000000,2.51,2.839,2.445,2.79,1192712,0
+OIS.US,D,20201103,000000,2.87,3.02,2.765,2.87,1955461,0
+OIS.US,D,20201104,000000,2.86,2.915,2.69,2.84,1284889,0
+OIS.US,D,20201105,000000,2.86,2.91,2.79,2.82,1290873,0
+OIS.US,D,20201106,000000,2.8,2.865,2.66,2.69,587232,0
+OIS.US,D,20201109,000000,3.14,3.38,2.88,3.23,2129537,0
+OIS.US,D,20201110,000000,3.38,3.42,3.1,3.42,1700559,0
+OIS.US,D,20201111,000000,3.5,3.53,3.2,3.32,1008758,0
+OIS.US,D,20201112,000000,3.23,3.38,3.13,3.28,1544252,0
+OIS.US,D,20201113,000000,3.31,3.44,3.26,3.42,834388,0
+OIS.US,D,20201116,000000,3.7,3.95,3.61,3.86,1270267,0
+OIS.US,D,20201117,000000,3.78,3.9,3.58,3.89,2095250,0
+OIS.US,D,20201118,000000,3.93,4.4,3.9,4.06,1786696,0
+OIS.US,D,20201119,000000,4.03,4.16,3.9,4.16,916681,0
+OIS.US,D,20201120,000000,4.12,4.23,4.03,4.15,694403,0
+OIS.US,D,20201123,000000,4.22,4.68,4.22,4.68,1166370,0
+OIS.US,D,20201124,000000,4.97,5.33,4.825,4.92,2445995,0
+OIS.US,D,20201125,000000,4.8,4.91,4.61,4.9,1636145,0
+OIS.US,D,20201127,000000,4.87,4.87,4.685,4.77,376667,0
+OIS.US,D,20201130,000000,4.71,4.71,4.43,4.44,1780866,0
+OIS.US,D,20201201,000000,4.55,4.725,4.5,4.62,904716,0
+OIS.US,D,20201202,000000,4.38,4.92,4.35,4.85,825384,0
+OIS.US,D,20201203,000000,4.91,5,4.79,4.91,751145,0
+OIS.US,D,20201204,000000,5.02,5.29,4.99,5.29,772941,0
+OIS.US,D,20201207,000000,5.2,5.2,4.9,5.05,843444,0
+OIS.US,D,20201208,000000,4.91,5.21,4.91,5.21,1136051,0
+OIS.US,D,20201209,000000,5.29,5.52,4.96,5.11,900137,0
+OIS.US,D,20201210,000000,5.08,5.39,5.07,5.31,717759,0
+OIS.US,D,20201211,000000,5.27,5.36,5.085,5.26,726303,0
+OIS.US,D,20201214,000000,5.38,5.41,5.015,5.08,852550,0
+OIS.US,D,20201215,000000,5.15,5.3461,4.99,5.29,823622,0
+OIS.US,D,20201216,000000,5.29,5.335,5.14,5.24,935773,0
+OIS.US,D,20201217,000000,5.34,5.43,5.18,5.39,1094164,0
+OIS.US,D,20201218,000000,5.36,5.36,5.05,5.17,1837826,0
+OIS.US,D,20201221,000000,4.75,5.025,4.71,4.9,1565805,0
+OIS.US,D,20201222,000000,4.85,4.92,4.72,4.81,982887,0
+OIS.US,D,20201223,000000,4.88,5.26,4.85,5.18,780001,0
+OIS.US,D,20201224,000000,5.26,5.27,4.95,5.04,274738,0
+OIS.US,D,20201228,000000,5.1,5.22,4.985,5.01,651308,0
+OIS.US,D,20201229,000000,5.07,5.07,4.78,4.92,879907,0
+OIS.US,D,20201230,000000,4.9,5.05,4.9,4.98,406828,0
+OIS.US,D,20201231,000000,4.95,5.14,4.86,5.02,656648,0
+OIS.US,D,20210104,000000,5.1,5.33,4.99,5.22,937385,0
+OIS.US,D,20210105,000000,5.29,5.92,5.29,5.64,1837848,0
+OIS.US,D,20210106,000000,5.83,6.36,5.7546,6.34,2009052,0
+OIS.US,D,20210107,000000,6.4,6.67,6.32,6.55,1307160,0
+OIS.US,D,20210108,000000,6.7,6.72,6.22,6.3,829725,0
+OIS.US,D,20210111,000000,6,6.32,5.86,6.32,1469192,0
+OIS.US,D,20210112,000000,6.5,6.78,6.45,6.68,853232,0
+OIS.US,D,20210113,000000,6.61,6.68,6.215,6.35,966642,0
+OIS.US,D,20210114,000000,6.42,7.08,6.42,6.97,1365260,0
+OIS.US,D,20210115,000000,6.77,6.87,6.36,6.73,1223506,0
+OIS.US,D,20210119,000000,6.6,6.75,6.27,6.6,1867660,0
+OIS.US,D,20210120,000000,6.66,6.66,6.38,6.52,626778,0
+OIS.US,D,20210121,000000,6.45,6.52,5.54,5.66,2024522,0
+OIS.US,D,20210122,000000,5.5,6.12,5.5,6.11,1396669,0
+OIS.US,D,20210125,000000,5.99,6.12,5.69,6.06,979917,0
+OIS.US,D,20210126,000000,6.12,6.23,5.765,5.87,941180,0
+OIS.US,D,20210127,000000,5.68,6.1,5.58,5.68,1137061,0
+OIS.US,D,20210128,000000,5.8,5.97,5.5701,5.78,1037522,0
+OIS.US,D,20210129,000000,5.76,5.89,5.52,5.6,801747,0
+OIS.US,D,20210201,000000,5.7,5.745,5.415,5.66,736465,0
+OIS.US,D,20210202,000000,5.89,5.89,5.55,5.71,744735,0
+OIS.US,D,20210203,000000,5.75,6.05,5.71,6.05,712236,0
+OIS.US,D,20210204,000000,6.15,6.34,6.02,6.27,792700,0
+OIS.US,D,20210205,000000,6.42,6.47,6.16,6.27,693262,0
+OIS.US,D,20210208,000000,6.37,6.55,6.32,6.48,641403,0
+OIS.US,D,20210209,000000,6.37,6.47,6.12,6.4,833980,0
+OIS.US,D,20210210,000000,6.43,6.68,6.25,6.6,881333,0
+OIS.US,D,20210211,000000,6.53,6.74,6.24,6.44,713194,0
+OIS.US,D,20210212,000000,6.26,6.48,6.21,6.38,616157,0
+OIS.US,D,20210216,000000,6.54,6.89,6.5,6.87,789608,0
+OIS.US,D,20210217,000000,6.74,6.96,6.59,6.87,994381,0
+OIS.US,D,20210218,000000,6.85,7.0299,6.41,6.56,780617,0
+OIS.US,D,20210219,000000,6.55,6.83,6.55,6.71,543198,0
+OIS.US,D,20210222,000000,6.69,7.33,6.6604,7.2,1004580,0
+OIS.US,D,20210223,000000,7.13,7.15,6.7101,7.12,984541,0
+OIS.US,D,20210224,000000,7.22,7.8199,7.18,7.44,1406430,0
+OIS.US,D,20210225,000000,7.53,7.85,7.45,7.59,933969,0
+OIS.US,D,20210226,000000,7.11,7.55,6.865,7.33,1294926,0
+OIS.US,D,20210301,000000,7.58,7.99,7.55,7.98,998873,0
+OIS.US,D,20210302,000000,7.94,8.33,7.88,7.88,872253,0
+OIS.US,D,20210303,000000,7.95,8.37,7.95,8.12,734940,0
+OIS.US,D,20210304,000000,8.16,8.7,8.115,8.45,1412034,0
+OIS.US,D,20210305,000000,8.74,9.15,7.9,8.96,1713653,0
+OIS.US,D,20210308,000000,9.05,9.49,8.69,9.43,1498770,0
+OIS.US,D,20210309,000000,9.49,9.49,8.87,8.9,1078492,0
+OIS.US,D,20210310,000000,8.87,9.305,8.845,9.25,658011,0
+OIS.US,D,20210311,000000,9.27,9.39,9.07,9.18,604540,0
+OIS.US,D,20210312,000000,9.25,9.3,8.66,8.76,951292,0
+OIS.US,D,20210315,000000,8.77,8.92,8.46,8.62,826546,0
+OIS.US,D,20210316,000000,8.4,8.54,8.115,8.39,870631,0
+OIS.US,D,20210317,000000,7.58,7.71,6.9,7.14,3840148,0
+OIS.US,D,20210318,000000,7.17,7.19,6.5,6.52,2381985,0
+OIS.US,D,20210319,000000,6.55,6.63,6.26,6.42,3334955,0
+OIS.US,D,20210322,000000,6.36,6.52,6.1,6.34,1389067,0
+OIS.US,D,20210323,000000,6.11,6.13,5.81,5.87,1868347,0
+OIS.US,D,20210324,000000,6.04,6.36,5.91,5.96,1536098,0
+OIS.US,D,20210325,000000,5.75,6.31,5.75,6.23,1432062,0
+OIS.US,D,20210326,000000,6.46,6.5599,6.235,6.41,933376,0
+OIS.US,D,20210329,000000,6.36,6.36,6.03,6.04,791664,0
+OIS.US,D,20210330,000000,6,6.205,5.89,6.06,975607,0
+OIS.US,D,20210331,000000,6.14,6.16,5.95,6.03,911883,0
+OIS.US,D,20210401,000000,6.06,6.41,6.03,6.39,1127048,0
+OIS.US,D,20210405,000000,6.38,6.38,5.98,6.11,936439,0
+OIS.US,D,20210406,000000,6.2,6.3712,6.055,6.13,929888,0
+OIS.US,D,20210407,000000,6.17,6.26,6.01,6.13,665263,0
+OIS.US,D,20210408,000000,6.04,6.085,5.85,6.03,533916,0
+OIS.US,D,20210409,000000,6,6.0999,5.825,5.86,864861,0
+OIS.US,D,20210412,000000,5.94,6.03,5.77,5.78,584346,0
+OIS.US,D,20210413,000000,5.75,5.81,5.51,5.6,1089781,0
+OIS.US,D,20210414,000000,5.66,6.27,5.62,6.12,1476213,0
+OIS.US,D,20210415,000000,6.15,6.15,5.94,6.06,580305,0
+OIS.US,D,20210416,000000,6.1,6.15,5.82,5.85,481129,0
+OIS.US,D,20210419,000000,5.82,5.93,5.74,5.76,789626,0
+OIS.US,D,20210420,000000,5.71,5.73,5.265,5.48,978612,0
+OIS.US,D,20210421,000000,5.34,5.575,5.16,5.53,745418,0
+OIS.US,D,20210422,000000,5.53,5.68,5.4,5.42,663813,0
+OIS.US,D,20210423,000000,5.42,5.62,5.35,5.54,440340,0
+OIS.US,D,20210426,000000,5.54,5.8603,5.54,5.72,621371,0
+OIS.US,D,20210427,000000,5.72,5.81,5.315,5.61,1252538,0
+OIS.US,D,20210428,000000,5.7,6.01,5.62,6,1081479,0
+OIS.US,D,20210429,000000,5.89,6.19,5.57,5.98,1057304,0
+OIS.US,D,20210430,000000,5.91,5.98,5.61,5.61,1075372,0
+OIS.US,D,20210503,000000,5.76,5.93,5.64,5.83,998483,0
+OIS.US,D,20210504,000000,5.9,5.98,5.68,5.95,1142254,0
+OIS.US,D,20210505,000000,6.17,6.43,6.17,6.37,960840,0
+OIS.US,D,20210506,000000,6.32,6.38,5.98,6.33,949133,0
+OIS.US,D,20210507,000000,6.16,6.71,6.07,6.69,1371410,0
+OIS.US,D,20210510,000000,6.74,6.889,6.44,6.46,1519614,0
+OIS.US,D,20210511,000000,6.2,6.57,6.105,6.42,1348625,0
+OIS.US,D,20210512,000000,6.51,6.945,6.41,6.49,1485011,0
+OIS.US,D,20210513,000000,6.39,6.62,6.16,6.42,1291032,0
+OIS.US,D,20210514,000000,6.55,6.81,6.51,6.61,1004677,0
+OIS.US,D,20210517,000000,6.52,6.82,6.45,6.82,843344,0
+OIS.US,D,20210518,000000,6.82,6.87,6.41,6.78,2824506,0
+OIS.US,D,20210519,000000,6.53,6.54,6.09,6.3,1556825,0
+OIS.US,D,20210520,000000,6.25,6.26,5.9417,6.18,948568,0
+OIS.US,D,20210521,000000,6.32,6.39,6.15,6.28,657559,0
+OIS.US,D,20210524,000000,6.34,6.44,6.17,6.41,730168,0
+OIS.US,D,20210525,000000,6.38,6.46,6.03,6.03,934693,0
+OIS.US,D,20210526,000000,6.05,6.29,5.96,6.25,623837,0
+OIS.US,D,20210527,000000,6.19,6.57,6.19,6.47,1435836,0
+OIS.US,D,20210528,000000,6.54,6.54,6.34,6.43,321573,0
+OIS.US,D,20210601,000000,6.6,6.93,6.59,6.77,1363231,0
+OIS.US,D,20210602,000000,6.9,7.565,6.7,7.52,1786279,0
+OIS.US,D,20210603,000000,7.43,7.81,7.37,7.64,1235068,0
+OIS.US,D,20210604,000000,7.75,7.889,7.45,7.64,918815,0
+OIS.US,D,20210607,000000,7.64,7.7,7.285,7.33,637895,0
+OIS.US,D,20210608,000000,7.23,7.56,7.1382,7.44,674372,0
+OIS.US,D,20210609,000000,7.45,7.5395,7.245,7.29,510811,0
+OIS.US,D,20210610,000000,7.42,7.51,7.1791,7.34,584758,0
+OIS.US,D,20210611,000000,7.43,7.615,7.26,7.39,735798,0
+OIS.US,D,20210614,000000,7.46,7.785,7.335,7.44,1305332,0
+OIS.US,D,20210615,000000,7.49,8.18,7.49,8.13,2285432,0
+OIS.US,D,20210616,000000,8.04,8.48,7.97,8.23,1081564,0
+OIS.US,D,20210617,000000,8.3,8.39,7.92,8.01,2097336,0
+OIS.US,D,20210618,000000,7.81,8.2268,7.71,8,2660677,0
+OIS.US,D,20210621,000000,8.08,8.53,8,8.4,1169226,0
+OIS.US,D,20210622,000000,8.31,8.38,8.115,8.36,718559,0
+OIS.US,D,20210623,000000,8.44,8.66,8.255,8.28,1317750,0
+OIS.US,D,20210624,000000,8.31,8.62,8.09,8.6,1104582,0
+OIS.US,D,20210625,000000,8.7,8.7,8.26,8.27,1743992,0
+OIS.US,D,20210628,000000,8.27,8.3799,7.7932,7.86,1458186,0
+OIS.US,D,20210629,000000,7.97,8.085,7.71,7.75,657754,0
+OIS.US,D,20210630,000000,7.75,7.94,7.72,7.85,783461,0
+OIS.US,D,20210701,000000,8.2,8.4361,7.99,8.11,807695,0
+OIS.US,D,20210702,000000,8.04,8.04,7.78,7.88,496316,0
+OIS.US,D,20210706,000000,7.9,7.9499,7.28,7.38,989980,0
+OIS.US,D,20210707,000000,7.38,7.54,6.9701,7.1,858065,0
+OIS.US,D,20210708,000000,6.88,7.185,6.82,7.03,778599,0
+OIS.US,D,20210709,000000,7.2,7.3369,7.09,7.2,456260,0
+OIS.US,D,20210712,000000,7.13,7.27,6.93,7.22,406851,0
+OIS.US,D,20210713,000000,7.11,7.15,6.9042,7.02,395916,0
+OIS.US,D,20210714,000000,7.07,7.24,6.5,6.56,773025,0
+OIS.US,D,20210715,000000,6.46,6.6349,6.26,6.3,902101,0
+OIS.US,D,20210716,000000,6.45,6.4999,5.99,6.08,767192,0
+OIS.US,D,20210719,000000,5.71,5.9051,5.6,5.79,880883,0
+OIS.US,D,20210720,000000,5.79,5.99,5.645,5.89,883330,0
+OIS.US,D,20210721,000000,6.12,6.42,6.1,6.25,763766,0
+OIS.US,D,20210722,000000,6.23,6.34,6.02,6.11,525766,0
+OIS.US,D,20210723,000000,6.105,6.2299,5.825,5.92,670026,0
+OIS.US,D,20210726,000000,5.99,6.4,5.9899,6.29,536252,0
+OIS.US,D,20210727,000000,6.19,6.2799,6.02,6.12,406445,0
+OIS.US,D,20210728,000000,6.16,6.34,5.97,6.23,466952,0
+OIS.US,D,20210729,000000,6.16,6.34,5.84,6.08,1695683,0
+OIS.US,D,20210730,000000,5.99,6,5.43,5.66,1500579,0
+OIS.US,D,20210802,000000,5.6,5.82,5.465,5.59,1093579,0
+OIS.US,D,20210803,000000,5.57,5.82,5.43,5.78,1030789,0
+OIS.US,D,20210804,000000,5.62,5.72,5.3,5.36,1036331,0
+OIS.US,D,20210805,000000,5.41,5.57,5.41,5.43,588320,0
+OIS.US,D,20210806,000000,5.57,5.7,5.51,5.64,587411,0
+OIS.US,D,20210809,000000,5.5,5.5799,5.3,5.44,673800,0
+OIS.US,D,20210810,000000,5.5,5.87,5.49,5.83,567566,0
+OIS.US,D,20210811,000000,5.72,5.9,5.6,5.85,475230,0
+OIS.US,D,20210812,000000,5.85,5.97,5.78,5.83,639255,0
+OIS.US,D,20210813,000000,5.79,5.92,5.615,5.65,520994,0
+OIS.US,D,20210816,000000,5.47,5.4999,5.29,5.35,684786,0
+OIS.US,D,20210817,000000,5.27,5.44,5.15,5.23,500736,0
+OIS.US,D,20210818,000000,5.25,5.4,5.15,5.17,683644,0
+OIS.US,D,20210819,000000,5.03,5.09,4.79,4.85,1064121,0
+OIS.US,D,20210820,000000,4.77,5.04,4.77,4.97,524738,0
+OIS.US,D,20210823,000000,5.12,5.43,5.11,5.38,606202,0
+OIS.US,D,20210824,000000,5.47,5.69,5.455,5.66,428013,0
+OIS.US,D,20210825,000000,5.68,5.7099,5.55,5.66,446532,0
+OIS.US,D,20210826,000000,5.57,5.715,5.5,5.55,608025,0
+OIS.US,D,20210827,000000,5.72,6.11,5.68,6.07,742348,0
+OIS.US,D,20210830,000000,6.18,6.22,5.791,5.83,444916,0
+OIS.US,D,20210831,000000,5.79,5.955,5.77,5.86,336090,0
+OIS.US,D,20210901,000000,5.84,5.89,5.645,5.77,537711,0
+OIS.US,D,20210902,000000,5.89,6.065,5.85,5.97,459497,0
+OIS.US,D,20210903,000000,6.04,6.04,5.78,5.82,394356,0
+OIS.US,D,20210907,000000,5.74,6.06,5.73,5.95,620045,0
+OIS.US,D,20210908,000000,5.98,6.1,5.53,5.54,611294,0
+OIS.US,D,20210909,000000,5.47,5.71,5.345,5.54,579108,0
+OIS.US,D,20210910,000000,5.67,5.76,5.49,5.59,403564,0
+OIS.US,D,20210913,000000,5.73,6.18,5.73,6.08,1003455,0
+OIS.US,D,20210914,000000,6.16,6.2,5.735,5.78,808973,0
+OIS.US,D,20210915,000000,6.04,6.25,5.91,6.02,1395309,0
+OIS.US,D,20210916,000000,6.06,6.0899,5.7,5.82,731615,0
+OIS.US,D,20210917,000000,5.7,5.83,5.6401,5.79,1616917,0
+OIS.US,D,20210920,000000,5.53,5.66,5.38,5.57,893847,0
+OIS.US,D,20210921,000000,5.65,5.73,5.35,5.51,569543,0
+OIS.US,D,20210922,000000,5.68,6.05,5.68,5.79,775137,0
+OIS.US,D,20210923,000000,5.84,6.155,5.76,6.14,621412,0
+OIS.US,D,20210924,000000,6.04,6.22,6,6.07,578570,0
+OIS.US,D,20210927,000000,6.28,6.74,6.275,6.61,1519611,0
+OIS.US,D,20210928,000000,6.78,7.05,6.48,6.49,860918,0
+OIS.US,D,20210929,000000,6.45,6.48,6.23,6.41,601290,0
+OIS.US,D,20210930,000000,6.38,6.48,6.24,6.39,498669,0
+OIS.US,D,20211001,000000,6.38,6.74,6.35,6.63,732902,0
+OIS.US,D,20211004,000000,6.82,7.1,6.73,6.87,907881,0
+OIS.US,D,20211005,000000,7.05,7.09,6.735,6.91,1185358,0
+OIS.US,D,20211006,000000,6.69,6.79,6.215,6.24,776877,0
+OIS.US,D,20211007,000000,6.26,6.69,6.12,6.58,681246,0
+OIS.US,D,20211008,000000,6.7,7.045,6.6101,6.94,943114,0
+OIS.US,D,20211011,000000,7.1,7.28,6.82,6.83,724975,0
+OIS.US,D,20211012,000000,6.85,6.96,6.68,6.75,506370,0
+OIS.US,D,20211013,000000,6.63,6.84,6.49,6.8,458450,0
+OIS.US,D,20211014,000000,6.96,7.04,6.78,6.87,487297,0
+OIS.US,D,20211015,000000,7.09,7.14,6.9,6.9,591692,0
+OIS.US,D,20211018,000000,6.99,7.2,6.87,6.94,690512,0
+OIS.US,D,20211019,000000,6.93,7.0199,6.57,6.81,940750,0
+OIS.US,D,20211020,000000,6.73,6.93,6.63,6.93,855817,0
+OIS.US,D,20211021,000000,6.87,7.07,6.685,6.75,765738,0
+OIS.US,D,20211022,000000,6.8,6.86,6.57,6.62,724475,0
+OIS.US,D,20211025,000000,6.66,6.975,6.66,6.75,816081,0
+OIS.US,D,20211026,000000,6.76,6.8299,6.62,6.65,750662,0
+OIS.US,D,20211027,000000,6.59,6.61,6.19,6.22,1224576,0
+OIS.US,D,20211028,000000,6.29,6.415,6.19,6.39,2332050,0
+OIS.US,D,20211029,000000,6.33,6.38,6.05,6.06,1139908,0
+OIS.US,D,20211101,000000,5.75,6.34,5.44,6.33,3120847,0
+OIS.US,D,20211102,000000,6.26,6.265,6.045,6.14,833901,0
+OIS.US,D,20211103,000000,6.01,6.77,5.975,6.56,2427388,0
+OIS.US,D,20211104,000000,6.72,6.96,6.48,6.53,1865361,0
+OIS.US,D,20211105,000000,6.72,6.96,6.67,6.82,2165101,0
+OIS.US,D,20211108,000000,6.9,7.18,6.74,6.87,1418356,0
+OIS.US,D,20211109,000000,6.85,7.19,6.65,7.14,2173150,0
+OIS.US,D,20211110,000000,7.01,7.04,6.3,6.32,1942573,0
+OIS.US,D,20211111,000000,6.34,6.475,6.25,6.31,813552,0
+OIS.US,D,20211112,000000,6.25,6.2699,5.995,6.11,1041114,0
+OIS.US,D,20211115,000000,6.08,6.19,5.93,5.98,1873425,0
+OIS.US,D,20211116,000000,6.05,6.09,5.85,5.96,692910,0
+OIS.US,D,20211117,000000,5.85,5.91,5.59,5.63,1262648,0
+OIS.US,D,20211118,000000,5.7,5.7499,5.35,5.46,1393900,0
+OIS.US,D,20211119,000000,5.21,5.25,4.98,5,1408991,0
+OIS.US,D,20211122,000000,4.99,5.285,4.97,5.14,1069720,0
+OIS.US,D,20211123,000000,5.3,5.61,5.27,5.48,1493987,0
+OIS.US,D,20211124,000000,5.4,5.63,5.38,5.43,1628136,0
+OIS.US,D,20211126,000000,4.89,5.25,4.8401,5.24,1155782,0
+OIS.US,D,20211129,000000,5.44,5.53,5.125,5.26,1559450,0
+OIS.US,D,20211130,000000,5.05,5.13,4.85,5.06,2084315,0
+OIS.US,D,20211201,000000,5.29,5.34,4.78,4.8,1485004,0
+OIS.US,D,20211202,000000,4.79,5.03,4.6,5.01,1660642,0
+OIS.US,D,20211203,000000,5.12,5.17,4.875,4.95,777223,0
+OIS.US,D,20211206,000000,5.1,5.265,4.91,5.16,1676117,0
+OIS.US,D,20211207,000000,5.3,5.5,5.265,5.3,1426018,0
+OIS.US,D,20211208,000000,5.35,5.47,5.25,5.39,1037043,0
+OIS.US,D,20211209,000000,5.28,5.39,5.185,5.34,1455371,0
+OIS.US,D,20211210,000000,5.41,5.57,5.24,5.45,904720,0
+OIS.US,D,20211213,000000,5.32,5.39,5.035,5.07,749674,0
+OIS.US,D,20211214,000000,5,5.2,4.91,4.92,670550,0
+OIS.US,D,20211215,000000,4.93,5.035,4.69,5,815189,0
+OIS.US,D,20211216,000000,5.04,5.15,4.82,4.9,955457,0
+OIS.US,D,20211217,000000,4.83,4.95,4.455,4.86,3817641,0
+OIS.US,D,20211220,000000,4.65,4.79,4.42,4.74,1002280,0
+OIS.US,D,20211221,000000,4.81,5.11,4.7801,5,1046383,0
+OIS.US,D,20211222,000000,4.96,5.16,4.9,5.13,559330,0
+OIS.US,D,20211223,000000,5.14,5.2527,5.14,5.16,528683,0
+OIS.US,D,20211227,000000,5.145,5.205,4.96,5.2,411495,0
+OIS.US,D,20211228,000000,5.2,5.37,5.08,5.14,600783,0
+OIS.US,D,20211229,000000,5.1,5.17,4.99,5,598528,0
+OIS.US,D,20211230,000000,5.08,5.21,4.98,4.99,1034486,0
+OIS.US,D,20211231,000000,4.96,5.06,4.86,4.97,761284,0
+OIS.US,D,20220103,000000,5.04,5.55,5.04,5.51,966368,0
+OIS.US,D,20220104,000000,5.55,5.88,5.55,5.64,1137553,0
+OIS.US,D,20220105,000000,5.78,5.9,5.59,5.62,769069,0
+OIS.US,D,20220106,000000,5.84,5.91,5.66,5.81,653476,0
+OIS.US,D,20220107,000000,5.83,5.94,5.762,5.87,626745,0
+OIS.US,D,20220110,000000,5.88,5.9,5.71,5.88,547436,0
+OIS.US,D,20220111,000000,5.95,6.19,5.825,6.17,800049,0
+OIS.US,D,20220112,000000,6.23,6.25,6.03,6.08,531651,0
+OIS.US,D,20220113,000000,6.09,6.32,6,6.28,1160619,0
+OIS.US,D,20220114,000000,6.28,6.63,6.27,6.61,1031683,0
+OIS.US,D,20220118,000000,6.77,6.86,6.55,6.61,1146698,0
+OIS.US,D,20220119,000000,6.62,6.6799,6.303,6.37,683228,0
+OIS.US,D,20220120,000000,6.26,6.52,6.12,6.16,708203,0
+OIS.US,D,20220121,000000,6,6.2,5.88,5.9,662207,0
+OIS.US,D,20220124,000000,5.69,6.07,5.44,6.07,1357333,0
+OIS.US,D,20220125,000000,6,6.715,5.87,6.61,1249239,0
+OIS.US,D,20220126,000000,6.78,6.85,6.39,6.54,1078763,0
+OIS.US,D,20220127,000000,6.65,6.86,6.275,6.38,1013975,0
+OIS.US,D,20220128,000000,6.32,6.51,6.09,6.31,666350,0
+OIS.US,D,20220131,000000,6.24,6.51,6.04,6.27,894786,0
+OIS.US,D,20220201,000000,6.28,6.8,6.28,6.79,825304,0
+OIS.US,D,20220202,000000,6.79,6.8,6.515,6.62,528364,0
+OIS.US,D,20220203,000000,6.6,6.76,6.435,6.56,520120,0
+OIS.US,D,20220204,000000,6.65,6.8,6.56,6.72,1316788,0
+OIS.US,D,20220207,000000,6.64,6.75,6.545,6.56,1082953,0
+OIS.US,D,20220208,000000,6.46,6.51,5.965,6.06,1198133,0
+OIS.US,D,20220209,000000,6.07,6.3201,6.07,6.21,737483,0
+OIS.US,D,20220210,000000,6.125,6.45,6.09,6.17,608086,0
+OIS.US,D,20220211,000000,6.19,6.7,6.19,6.67,755339,0
+OIS.US,D,20220214,000000,6.57,6.64,6.36,6.42,989205,0
+OIS.US,D,20220215,000000,6.18,6.49,6.12,6.44,682216,0
+OIS.US,D,20220216,000000,6.56,6.785,6.475,6.53,840861,0
+OIS.US,D,20220217,000000,6.35,6.53,6.22,6.36,780449,0
+OIS.US,D,20220218,000000,6.19,6.2595,5.455,5.49,1371946,0
+OIS.US,D,20220222,000000,5.61,5.61,5.14,5.15,1283117,0
+OIS.US,D,20220223,000000,5.16,5.25,5,5.05,1212752,0
+OIS.US,D,20220224,000000,5.21,5.27,4.835,5.17,1567919,0
+OIS.US,D,20220225,000000,5.16,5.175,4.91,5.15,1111285,0
+OIS.US,D,20220228,000000,5.12,5.38,5.07,5.23,1052514,0
+OIS.US,D,20220301,000000,5.34,5.615,5.27,5.48,1975986,0
+OIS.US,D,20220302,000000,5.63,5.78,5.5002,5.61,1036363,0
+OIS.US,D,20220303,000000,5.52,5.605,5.3498,5.49,875398,0
+OIS.US,D,20220304,000000,5.52,5.89,5.46,5.88,1601371,0
+OIS.US,D,20220307,000000,6.12,7.69,6.0889,7.11,4049554,0
+OIS.US,D,20220308,000000,7.42,7.955,7.06,7.47,3337192,0
+OIS.US,D,20220309,000000,7,7.455,6.75,7.39,2343582,0
+OIS.US,D,20220310,000000,7.41,7.84,7.41,7.72,2476672,0
+OIS.US,D,20220311,000000,7.55,7.98,7.39,7.41,1686326,0
+OIS.US,D,20220314,000000,7.2,7.33,6.66,6.88,1438796,0
+OIS.US,D,20220315,000000,6.59,6.68,6.335,6.49,1144850,0
+OIS.US,D,20220316,000000,6.67,6.67,6.19,6.36,1455797,0
+OIS.US,D,20220317,000000,6.57,6.9,6.45,6.75,1062952,0
+OIS.US,D,20220318,000000,6.67,6.71,6.44,6.51,1394943,0
+OIS.US,D,20220321,000000,6.74,7.01,6.67,6.71,945012,0
+OIS.US,D,20220322,000000,6.67,6.825,6.49,6.66,882110,0
+OIS.US,D,20220323,000000,6.83,7.2,6.74,6.89,900005,0
+OIS.US,D,20220324,000000,6.88,7.07,6.82,6.84,740975,0
+OIS.US,D,20220325,000000,6.77,7.31,6.74,7.28,865998,0
+OIS.US,D,20220328,000000,7,7,6.71,6.88,893781,0
+OIS.US,D,20220329,000000,6.6,7.16,6.48,7.11,1007016,0
+OIS.US,D,20220330,000000,7.25,7.34,6.96,7,676729,0
+OIS.US,D,20220331,000000,6.86,7.08,6.845,6.95,869808,0
+OIS.US,D,20220401,000000,6.97,7.26,6.97,7.24,589276,0
+OIS.US,D,20220404,000000,7.38,7.64,7.02,7.26,1261744,0
+OIS.US,D,20220405,000000,7.26,7.43,6.89,6.91,752076,0
+OIS.US,D,20220406,000000,7.01,7.03,6.69,6.72,726722,0
+OIS.US,D,20220407,000000,6.8,6.8209,6.4047,6.8,794384,0
+OIS.US,D,20220408,000000,6.83,7.19,6.81,7.12,963118,0
+OIS.US,D,20220411,000000,6.95,7.1,6.77,6.79,797396,0
+OIS.US,D,20220412,000000,7.01,7.26,6.91,7.07,981087,0
+OIS.US,D,20220413,000000,7.25,7.375,6.94,7.28,667545,0
+OIS.US,D,20220414,000000,7.23,7.58,7.15,7.51,871408,0
+OIS.US,D,20220418,000000,7.75,7.98,7.58,7.71,932104,0
+OIS.US,D,20220419,000000,7.61,7.8,7.44,7.44,681715,0
+OIS.US,D,20220420,000000,7.46,7.86,7.31,7.71,773284,0
+OIS.US,D,20220421,000000,7.81,7.87,7.2,7.28,665430,0
+OIS.US,D,20220422,000000,7.17,7.335,6.91,6.98,910962,0
+OIS.US,D,20220425,000000,6.57,6.59,6.13,6.47,873351,0
+OIS.US,D,20220426,000000,6.46,6.72,6.3,6.32,647763,0
+OIS.US,D,20220427,000000,6.33,6.58,6.2,6.48,686279,0
+OIS.US,D,20220428,000000,6.56,6.82,6.21,6.64,743352,0
+OIS.US,D,20220429,000000,6.6,7.07,6.51,6.76,948515,0
+OIS.US,D,20220502,000000,6.72,6.9618,6.36,6.58,713235,0
+OIS.US,D,20220503,000000,6.64,6.91,6.55,6.83,912197,0
+OIS.US,D,20220504,000000,7.04,7.415,6.82,7.34,818815,0
+OIS.US,D,20220505,000000,7.4,7.48,6.69,7.03,723024,0
+OIS.US,D,20220506,000000,7.18,7.22,6.91,7.18,384431,0
+OIS.US,D,20220509,000000,6.93,7.02,6.46,6.49,1043442,0
+OIS.US,D,20220510,000000,6.63,6.835,6.2,6.42,746384,0
+OIS.US,D,20220511,000000,6.62,6.965,6.48,6.5,510320,0
+OIS.US,D,20220512,000000,6.5,6.56,6.2,6.54,601579,0
+OIS.US,D,20220513,000000,6.72,6.9,6.67,6.76,717765,0
+OIS.US,D,20220516,000000,6.83,7.325,6.76,7.29,965165,0
+OIS.US,D,20220517,000000,7.4,7.505,7.27,7.35,600318,0
+OIS.US,D,20220518,000000,7.46,7.53,7,7.19,757763,0
+OIS.US,D,20220519,000000,6.9,7.29,6.8,7.08,588041,0
+OIS.US,D,20220520,000000,7.16,7.2695,6.82,6.91,686490,0
+OIS.US,D,20220523,000000,7.06,7.33,6.93,7.28,630921,0
+OIS.US,D,20220524,000000,7.15,7.36,7.03,7.32,421141,0
+OIS.US,D,20220525,000000,7.3,7.54,7.3,7.44,547092,0
+OIS.US,D,20220526,000000,7.49,7.76,7.45,7.57,552756,0
+OIS.US,D,20220527,000000,7.53,7.7999,7.46,7.77,473240,0
+OIS.US,D,20220531,000000,7.91,8.44,7.65,7.74,866234,0
+OIS.US,D,20220601,000000,7.89,8.21,7.78,8.17,568509,0
+OIS.US,D,20220602,000000,8.13,8.21,7.88,7.92,661255,0
+OIS.US,D,20220603,000000,7.94,8.065,7.775,7.99,577952,0
+OIS.US,D,20220606,000000,8.02,8.25,7.89,8.07,485844,0
+OIS.US,D,20220607,000000,8.02,8.82,7.94,8.79,819189,0
+OIS.US,D,20220608,000000,8.88,9.02,8.46,8.61,876270,0
+OIS.US,D,20220609,000000,8.47,8.47,8.17,8.19,411023,0
+OIS.US,D,20220610,000000,8.04,8.1484,7.45,7.79,842346,0
+OIS.US,D,20220613,000000,7.47,7.615,7.0928,7.26,813124,0
+OIS.US,D,20220614,000000,7.45,7.45,6.945,7.06,602226,0
+OIS.US,D,20220615,000000,7.04,7.135,6.79,6.96,549548,0
+OIS.US,D,20220616,000000,6.75,6.9,6.285,6.33,940357,0
+OIS.US,D,20220617,000000,6.23,6.3,5.65,5.78,2715225,0
+OIS.US,D,20220621,000000,5.94,6.36,5.905,6.18,709218,0
+OIS.US,D,20220622,000000,5.74,5.95,5.64,5.65,1221943,0
+OIS.US,D,20220623,000000,5.63,5.67,5.03,5.16,1111527,0
+OIS.US,D,20220624,000000,5.28,5.47,5.14,5.16,1530143,0
+OIS.US,D,20220627,000000,5.32,5.9,5.22,5.87,927165,0
+OIS.US,D,20220628,000000,6.01,6.0899,5.685,5.76,730395,0
+OIS.US,D,20220629,000000,5.84,5.86,5.43,5.54,571985,0
+OIS.US,D,20220630,000000,5.35,5.55,5.265,5.42,560583,0
+OIS.US,D,20220701,000000,5.52,5.62,5.095,5.41,474608,0
+OIS.US,D,20220705,000000,5.17,5.17,4.745,4.92,1369492,0
+OIS.US,D,20220706,000000,4.82,4.92,4.4247,4.68,1067195,0
+OIS.US,D,20220707,000000,4.89,5.06,4.79,4.95,729009,0
+OIS.US,D,20220708,000000,5.02,5.04,4.845,4.91,613008,0
+OIS.US,D,20220711,000000,4.78,4.9,4.71,4.8,632937,0
+OIS.US,D,20220712,000000,4.55,4.71,4.51,4.54,646108,0
+OIS.US,D,20220713,000000,4.49,4.7,4.48,4.55,627345,0
+OIS.US,D,20220714,000000,4.39,4.43,4.21,4.38,694039,0
+OIS.US,D,20220715,000000,4.52,4.52,4.295,4.46,536351,0
+OIS.US,D,20220718,000000,4.67,4.8327,4.65,4.76,770137,0
+OIS.US,D,20220719,000000,4.72,5,4.72,4.99,491664,0
+OIS.US,D,20220720,000000,4.85,4.99,4.78,4.97,488463,0
+OIS.US,D,20220721,000000,4.71,4.73,4.44,4.68,770873,0
+OIS.US,D,20220722,000000,4.71,4.81,4.55,4.63,596946,0
+OIS.US,D,20220725,000000,4.7,5.09,4.63,5.06,658930,0
+OIS.US,D,20220726,000000,5.14,5.19,4.96,4.98,482287,0
+OIS.US,D,20220727,000000,4.95,5.32,4.95,5.32,548776,0
+OIS.US,D,20220728,000000,5.17,5.2399,4.7811,4.94,861821,0
+OIS.US,D,20220729,000000,5.07,5.26,4.92,5.1,988713,0
+OIS.US,D,20220801,000000,4.88,5.03,4.74,4.99,1286775,0
+OIS.US,D,20220802,000000,4.95,5.045,4.88,4.91,571340,0
+OIS.US,D,20220803,000000,4.98,4.98,4.69,4.79,1318828,0
+OIS.US,D,20220804,000000,4.79,4.8,4.57,4.59,632547,0
+OIS.US,D,20220805,000000,4.54,4.847,4.53,4.72,565135,0
+OIS.US,D,20220808,000000,4.74,4.865,4.68,4.77,453295,0
+OIS.US,D,20220809,000000,4.88,5.035,4.8,4.98,652033,0
+OIS.US,D,20220810,000000,5.02,5.0399,4.78,4.98,620460,0
+OIS.US,D,20220811,000000,5.13,5.27,5.1,5.22,574133,0
+OIS.US,D,20220812,000000,5.19,5.27,5.07,5.25,401255,0
+OIS.US,D,20220815,000000,4.97,5.06,4.77,5.04,627800,0
+OIS.US,D,20220816,000000,5.03,5.11,4.85,4.87,606215,0
+OIS.US,D,20220817,000000,4.88,5.03,4.7706,4.84,607959,0
+OIS.US,D,20220818,000000,4.96,5.23,4.96,5.23,464566,0
+OIS.US,D,20220819,000000,5.14,5.18,5.01,5.03,334548,0
+OIS.US,D,20220822,000000,4.98,5.1,4.825,4.96,651014,0
+OIS.US,D,20220823,000000,5.1,5.435,5.1,5.32,628488,0
+OIS.US,D,20220824,000000,5.39,5.45,5.2008,5.41,526012,0
+OIS.US,D,20220825,000000,5.44,5.58,5.44,5.52,437603,0
+OIS.US,D,20220826,000000,5.48,5.585,5.29,5.35,365326,0
+OIS.US,D,20220829,000000,5.32,5.55,5.27,5.44,453639,0
+OIS.US,D,20220830,000000,5.28,5.28,5,5.05,522570,0
+OIS.US,D,20220831,000000,4.91,5.0876,4.83,4.9,541596,0
+OIS.US,D,20220901,000000,4.82,4.8301,4.58,4.69,830117,0
+OIS.US,D,20220902,000000,4.85,4.965,4.71,4.92,371680,0
+OIS.US,D,20220906,000000,4.96,5.03,4.795,4.82,487344,0
+OIS.US,D,20220907,000000,4.71,4.84,4.66,4.78,635538,0
+OIS.US,D,20220908,000000,4.76,4.85,4.67,4.72,470895,0
+OIS.US,D,20220909,000000,4.89,4.9775,4.81,4.92,536343,0
+OIS.US,D,20220912,000000,5,5.05,4.83,4.91,903383,0
+OIS.US,D,20220913,000000,4.78,4.94,4.54,4.57,702092,0
+OIS.US,D,20220914,000000,4.63,4.85,4.63,4.8,821759,0
+OIS.US,D,20220915,000000,4.69,4.69,4.47,4.5,1759412,0
+OIS.US,D,20220916,000000,4.5,4.555,4.31,4.5,1485478,0
+OIS.US,D,20220919,000000,4.32,4.56,4.3,4.5,561029,0
+OIS.US,D,20220920,000000,4.4,4.43,4.23,4.33,738171,0
+OIS.US,D,20220921,000000,4.45,4.49,4.24,4.25,568510,0
+OIS.US,D,20220922,000000,4.33,4.44,4.155,4.19,724280,0
+OIS.US,D,20220923,000000,4,4,3.525,3.66,1326906,0
+OIS.US,D,20220926,000000,3.61,3.75,3.505,3.66,1184763,0
+OIS.US,D,20220927,000000,3.75,3.98,3.69,3.89,831795,0
+OIS.US,D,20220928,000000,3.92,4.07,3.91,4.03,762681,0
+OIS.US,D,20220929,000000,3.97,4.02,3.79,4,656212,0
+OIS.US,D,20220930,000000,3.91,4.09,3.88,3.89,842363,0
+OIS.US,D,20221003,000000,4.1,4.24,4.025,4.2,812263,0
+OIS.US,D,20221004,000000,4.31,4.42,4.2,4.4,735211,0
+OIS.US,D,20221005,000000,4.43,4.605,4.335,4.59,555722,0
+OIS.US,D,20221006,000000,4.5,4.7,4.5,4.65,508118,0
+OIS.US,D,20221007,000000,4.61,4.66,4.52,4.57,598735,0
+OIS.US,D,20221010,000000,4.56,4.58,4.32,4.39,716492,0
+OIS.US,D,20221011,000000,4.26,4.49,4.235,4.33,630096,0
+OIS.US,D,20221012,000000,4.29,4.32,4.22,4.29,453092,0
+OIS.US,D,20221013,000000,4.17,4.49,4.17,4.48,675369,0
+OIS.US,D,20221014,000000,4.39,4.535,4.35,4.4,577796,0
+OIS.US,D,20221017,000000,4.49,4.67,4.43,4.62,526258,0
+OIS.US,D,20221018,000000,4.67,4.72,4.465,4.61,620086,0
+OIS.US,D,20221019,000000,4.64,5.17,4.635,5.16,1003005,0
+OIS.US,D,20221020,000000,5.21,5.29,5.0998,5.15,662079,0
+OIS.US,D,20221021,000000,5.25,5.44,5.15,5.35,736046,0
+OIS.US,D,20221024,000000,5.22,5.35,5.145,5.33,744683,0
+OIS.US,D,20221025,000000,5.31,5.58,5.2986,5.46,657723,0
+OIS.US,D,20221026,000000,5.56,5.94,5.54,5.86,975462,0
+OIS.US,D,20221027,000000,6.06,6.12,5.78,5.81,1400150,0
+OIS.US,D,20221028,000000,5.8,6.3799,5.5,5.81,973773,0
+OIS.US,D,20221031,000000,5.8,6.5,5.78,6.47,1029833,0
+OIS.US,D,20221101,000000,6.75,6.995,6.39,6.65,2067836,0
+OIS.US,D,20221102,000000,6.82,6.94,6.535,6.56,987786,0
+OIS.US,D,20221103,000000,6.55,6.73,6.48,6.62,532539,0
+OIS.US,D,20221104,000000,6.89,6.98,6.6,6.66,572242,0
+OIS.US,D,20221107,000000,6.74,6.92,6.69,6.9,670109,0
+OIS.US,D,20221108,000000,6.95,7.105,6.82,7.07,718687,0
+OIS.US,D,20221109,000000,6.93,6.945,6.5225,6.55,574934,0
+OIS.US,D,20221110,000000,6.76,6.895,6.61,6.84,503936,0
+OIS.US,D,20221111,000000,7.11,7.27,7.03,7.2,991126,0
+OIS.US,D,20221114,000000,7.21,7.37,6.985,6.99,629800,0
+OIS.US,D,20221115,000000,7.06,7.19,6.93,7.17,520492,0
+OIS.US,D,20221116,000000,7.09,7.135,6.9525,7,487992,0
+OIS.US,D,20221117,000000,6.82,7.04,6.75,7.03,375461,0
+OIS.US,D,20221118,000000,7,7.07,6.8,6.91,542589,0
+OIS.US,D,20221121,000000,6.67,6.81,6.05,6.57,1054400,0
+OIS.US,D,20221122,000000,6.76,7.03,6.7,6.89,515877,0
+OIS.US,D,20221123,000000,6.69,6.76,6.465,6.57,394479,0
+OIS.US,D,20221125,000000,6.55,6.695,6.53,6.55,169176,0
+OIS.US,D,20221128,000000,6.29,6.52,6.27,6.31,699138,0
+OIS.US,D,20221129,000000,6.46,6.705,6.42,6.62,491486,0
+OIS.US,D,20221130,000000,6.71,6.79,6.5446,6.75,430144,0
+OIS.US,D,20221201,000000,6.79,6.9,6.69,6.71,583611,0
+OIS.US,D,20221202,000000,6.61,6.82,6.46,6.8,253212,0
+OIS.US,D,20221205,000000,6.9,6.99,6.4158,6.48,350218,0
+OIS.US,D,20221206,000000,6.47,6.63,6.29,6.35,466984,0
+OIS.US,D,20221207,000000,6.39,6.43,6.22,6.37,561621,0
+OIS.US,D,20221208,000000,6.57,6.65,6.265,6.3,326224,0
+OIS.US,D,20221209,000000,6.27,6.38,6.02,6.02,422194,0
+OIS.US,D,20221212,000000,6.09,6.69,6.0301,6.67,779365,0
+OIS.US,D,20221213,000000,6.84,7.025,6.765,6.79,735864,0
+OIS.US,D,20221214,000000,6.8,7.13,6.7,7.04,616898,0
+OIS.US,D,20221215,000000,6.91,7.01,6.65,6.82,390233,0
+OIS.US,D,20221216,000000,6.56,6.845,6.56,6.78,2340196,0
+OIS.US,D,20221219,000000,6.85,6.96,6.75,6.77,335616,0
+OIS.US,D,20221220,000000,6.73,7.13,6.73,7.07,469393,0
+OIS.US,D,20221221,000000,7.35,7.3697,7.06,7.16,465824,0
+OIS.US,D,20221222,000000,7.2,7.28,6.78,6.94,348006,0
+OIS.US,D,20221223,000000,7.06,7.2,6.945,7.19,428565,0
+OIS.US,D,20221227,000000,7.24,7.37,7.16,7.36,323304,0
+OIS.US,D,20221228,000000,7.36,7.4,6.945,7.04,369724,0
+OIS.US,D,20221229,000000,6.96,7.36,6.9,7.34,268741,0
+OIS.US,D,20221230,000000,7.27,7.52,7.225,7.46,296212,0
+OIS.US,D,20230103,000000,7.48,7.58,6.97,7.08,580498,0
+OIS.US,D,20230104,000000,6.94,7.35,6.86,7.3,554245,0
+OIS.US,D,20230105,000000,7.24,7.36,7.155,7.2,319695,0
+OIS.US,D,20230106,000000,7.33,7.58,7.2806,7.38,313173,0
+OIS.US,D,20230109,000000,7.61,7.8,7.54,7.6,358441,0
+OIS.US,D,20230110,000000,7.61,7.95,7.37,7.81,575984,0
+OIS.US,D,20230111,000000,7.9,8.04,7.79,7.9,351589,0
+OIS.US,D,20230112,000000,7.9,8.27,7.88,8.16,526165,0
+OIS.US,D,20230113,000000,8.15,8.335,7.972,8.3,625670,0
+OIS.US,D,20230117,000000,8.35,8.66,8.34,8.65,576491,0
+OIS.US,D,20230118,000000,8.65,8.88,8.03,8.07,852742,0
+OIS.US,D,20230119,000000,8.03,8.39,7.92,8.31,583888,0
+OIS.US,D,20230120,000000,8.42,8.63,8.17,8.63,576375,0
+OIS.US,D,20230123,000000,8.68,8.71,8.425,8.48,585860,0
+OIS.US,D,20230124,000000,8.44,8.48,8.26,8.36,284999,0
+OIS.US,D,20230125,000000,8.32,8.59,8.16,8.58,361435,0
+OIS.US,D,20230126,000000,8.69,8.8,8.31,8.55,246027,0
+OIS.US,D,20230127,000000,8.52,8.65,8.33,8.37,325170,0
+OIS.US,D,20230130,000000,8.17,8.47,8.14,8.3,312013,0
+OIS.US,D,20230131,000000,8.26,8.69,8.23,8.56,496216,0
+OIS.US,D,20230201,000000,8.56,8.63,8.12,8.46,561136,0
+OIS.US,D,20230202,000000,8.49,8.58,8.15,8.22,499957,0
+OIS.US,D,20230203,000000,8.23,8.67,8.23,8.42,486206,0
+OIS.US,D,20230206,000000,8.44,8.53,8.16,8.35,265907,0
+OIS.US,D,20230207,000000,8.38,8.605,8.3,8.58,487441,0
+OIS.US,D,20230208,000000,8.55,8.85,8.435,8.77,589831,0
+OIS.US,D,20230209,000000,8.77,8.86,8.34,8.37,641349,0
+OIS.US,D,20230210,000000,8.54,8.86,8.42,8.84,752187,0
+OIS.US,D,20230213,000000,8.85,9.325,8.63,9.26,1035812,0
+OIS.US,D,20230214,000000,9.1,9.395,8.94,9.23,731034,0
+OIS.US,D,20230215,000000,9.05,9.05,8.6301,8.94,1089286,0
+OIS.US,D,20230216,000000,8.86,9.21,8.8,9.11,627226,0
+OIS.US,D,20230217,000000,9.48,10.44,9.35,9.75,2015239,0
+OIS.US,D,20230221,000000,9.74,10.13,9.47,9.48,961497,0
+OIS.US,D,20230222,000000,9.46,9.585,8.835,8.89,975962,0
+OIS.US,D,20230223,000000,9.12,9.299,8.83,8.91,475640,0
+OIS.US,D,20230224,000000,8.74,9.08,8.6538,9.06,480039,0
+OIS.US,D,20230227,000000,8.99,9.34,8.97,9.17,479789,0
+OIS.US,D,20230228,000000,9.26,9.35,9.11,9.13,1795401,0
+OIS.US,D,20230301,000000,9.1,9.81,9.1,9.73,612043,0
+OIS.US,D,20230302,000000,9.67,10.18,9.66,10.17,683362,0
+OIS.US,D,20230303,000000,9.98,10.47,9.84,10.39,598821,0
+OIS.US,D,20230306,000000,10.35,10.35,9.92,10.08,615887,0
+OIS.US,D,20230307,000000,10.07,10.2,9.95,9.98,465953,0
+OIS.US,D,20230308,000000,9.93,10.06,9.45,9.66,885056,0
+OIS.US,D,20230309,000000,9.73,9.83,8.93,8.94,834287,0
+OIS.US,D,20230310,000000,8.95,9.13,8.51,8.59,847896,0
+OIS.US,D,20230313,000000,8.17,8.415,7.81,7.82,1858282,0
+OIS.US,D,20230314,000000,7.96,8.32,7.83,8.1,1521706,0
+OIS.US,D,20230315,000000,7.7,7.7,7.36,7.6,2046157,0
+OIS.US,D,20230316,000000,7.38,7.69,7.2329,7.63,1051864,0
+OIS.US,D,20230317,000000,7.5,7.61,7.3,7.53,5339160,0
+OIS.US,D,20230320,000000,7.68,8.045,7.675,7.74,1041936,0
+OIS.US,D,20230321,000000,8.04,8.25,7.9281,8.01,800725,0
+OIS.US,D,20230322,000000,7.97,8.0001,7.625,7.65,834153,0
+OIS.US,D,20230323,000000,7.79,7.97,7.51,7.58,873864,0
+OIS.US,D,20230324,000000,7.35,7.615,7.32,7.51,577175,0
+OIS.US,D,20230327,000000,7.68,7.95,7.52,7.88,563457,0
+OIS.US,D,20230328,000000,7.84,8.145,7.77,8.03,482978,0
+OIS.US,D,20230329,000000,8.12,8.155,7.97,8.1,669611,0
+OIS.US,D,20230330,000000,8.2,8.215,8.035,8.09,740712,0
+OIS.US,D,20230331,000000,8.19,8.355,8.12,8.33,1130196,0
+OIS.US,D,20230403,000000,8.79,9.02,8.735,8.87,910686,0
+OIS.US,D,20230404,000000,8.9,8.9978,8.21,8.32,1360110,0
+OIS.US,D,20230405,000000,8.32,8.39,8.09,8.28,518771,0
+OIS.US,D,20230406,000000,8.26,8.27,8.08,8.15,645033,0
+OIS.US,D,20230410,000000,8.2,8.37,8.2,8.25,441154,0
+OIS.US,D,20230411,000000,8.29,8.34,8.1399,8.21,435624,0
+OIS.US,D,20230412,000000,8.3,8.31,8.13,8.22,389818,0
+OIS.US,D,20230413,000000,8.25,8.42,8.2201,8.33,450165,0
+OIS.US,D,20230414,000000,8.4,8.52,8.185,8.28,415139,0
+OIS.US,D,20230417,000000,8.28,8.39,8.165,8.2,387209,0
+OIS.US,D,20230418,000000,8.18,8.235,8.07,8.18,288005,0
+OIS.US,D,20230419,000000,8.1,8.16,7.9359,8.13,451613,0
+OIS.US,D,20230420,000000,7.98,8.0192,7.7907,7.99,656756,0
+OIS.US,D,20230421,000000,8.04,8.045,7.75,7.78,601110,0
+OIS.US,D,20230424,000000,7.76,8.14,7.73,8.08,486934,0
+OIS.US,D,20230425,000000,7.87,7.8919,7.63,7.65,457094,0
+OIS.US,D,20230426,000000,7.56,7.74,7.41,7.46,565953,0
+OIS.US,D,20230427,000000,7.41,7.57,7.37,7.48,698412,0
+OIS.US,D,20230428,000000,6.87,7.56,6.25,7.04,1864493,0
+OIS.US,D,20230501,000000,6.95,7.02,6.75,6.92,903356,0
+OIS.US,D,20230502,000000,6.81,6.885,6.545,6.83,1143902,0
+OIS.US,D,20230503,000000,6.68,6.846,6.6,6.66,822378,0
+OIS.US,D,20230504,000000,6.65,6.8,6.58,6.76,686458,0
+OIS.US,D,20230505,000000,7.02,7.125,6.945,6.98,574510,0
+OIS.US,D,20230508,000000,7.11,7.21,6.88,6.92,569465,0
+OIS.US,D,20230509,000000,6.82,6.97,6.81,6.91,595544,0
+OIS.US,D,20230510,000000,7,7.01,6.8,6.96,601590,0
+OIS.US,D,20230511,000000,6.81,6.86,6.69,6.78,796788,0
+OIS.US,D,20230512,000000,6.83,6.96,6.7225,6.76,560310,0
+OIS.US,D,20230515,000000,6.82,6.96,6.785,6.83,502045,0
+OIS.US,D,20230516,000000,6.81,6.845,6.61,6.66,552826,0
+OIS.US,D,20230517,000000,6.77,6.84,6.65,6.8,402014,0
+OIS.US,D,20230518,000000,6.72,6.88,6.64,6.87,416216,0
+OIS.US,D,20230519,000000,7.01,7.025,6.855,6.98,572594,0
+OIS.US,D,20230522,000000,6.98,7.195,6.945,7.12,366182,0
+OIS.US,D,20230523,000000,7.13,7.28,7.085,7.22,449911,0
+OIS.US,D,20230524,000000,7.33,7.35,7.18,7.29,348831,0
+OIS.US,D,20230525,000000,7.12,7.12,6.92,7.02,585558,0
+OIS.US,D,20230526,000000,7.08,7.1,6.845,6.88,493952,0
+OIS.US,D,20230530,000000,6.77,6.77,6.51,6.6,768145,0
+OIS.US,D,20230531,000000,6.5,6.56,6.315,6.36,1276556,0
+OIS.US,D,20230601,000000,6.35,6.69,6.33,6.61,1077395,0
+OIS.US,D,20230602,000000,6.82,7.23,6.82,7.17,827375,0
+OIS.US,D,20230605,000000,7.24,7.24,6.945,7.04,514822,0
+OIS.US,D,20230606,000000,6.95,7.34,6.945,7.21,764746,0
+OIS.US,D,20230607,000000,7.29,7.45,7.255,7.31,1857191,0
+OIS.US,D,20230608,000000,7.27,7.545,7.23,7.27,4089988,0
+OIS.US,D,20230609,000000,7.24,7.25,6.92,7.08,1113310,0
+OIS.US,D,20230612,000000,6.91,7.04,6.86,6.87,603136,0
+OIS.US,D,20230613,000000,6.98,7.24,6.93,7.01,672741,0
+OIS.US,D,20230614,000000,7.14,7.16,6.76,6.83,639349,0
+OIS.US,D,20230615,000000,6.75,7.05,6.715,7.05,590006,0
+OIS.US,D,20230616,000000,7.14,7.15,6.885,6.96,1376830,0
+OIS.US,D,20230620,000000,6.91,6.93,6.71,6.87,440388,0
+OIS.US,D,20230621,000000,6.83,7.11,6.79,7.02,621119,0
+OIS.US,D,20230622,000000,6.93,6.96,6.7662,6.95,615042,0
+OIS.US,D,20230623,000000,6.79,6.94,6.72,6.94,1392306,0
+OIS.US,D,20230626,000000,6.89,7.09,6.89,7.02,623956,0
+OIS.US,D,20230627,000000,7,7.2,6.92,7.19,615352,0
+OIS.US,D,20230628,000000,7.17,7.265,6.9998,7.25,465407,0
+OIS.US,D,20230629,000000,7.33,7.46,7.25,7.43,459377,0
+OIS.US,D,20230630,000000,7.49,7.525,7.35,7.47,593402,0
+OIS.US,D,20230703,000000,7.53,7.658,7.5293,7.6,379417,0
+OIS.US,D,20230705,000000,7.62,7.62,7.43,7.47,531555,0
+OIS.US,D,20230706,000000,7.38,7.45,7.1899,7.38,474641,0
+OIS.US,D,20230707,000000,7.37,8.125,7.33,8.08,838158,0
+OIS.US,D,20230710,000000,8.04,8.155,7.89,8.01,569528,0
+OIS.US,D,20230711,000000,8,8.23,7.94,8.21,610014,0
+OIS.US,D,20230712,000000,8.34,8.435,8.205,8.27,679405,0
+OIS.US,D,20230713,000000,8.22,8.26,8.1,8.25,481066,0
+OIS.US,D,20230714,000000,8.15,8.2,8.04,8.11,339212,0
+OIS.US,D,20230717,000000,8.02,8.255,8.01,8.17,314509,0
+OIS.US,D,20230718,000000,8.14,8.46,8.13,8.39,397266,0
+OIS.US,D,20230719,000000,8.3,8.43,8.2993,8.35,378562,0
+OIS.US,D,20230720,000000,8.44,8.49,8.27,8.44,372232,0
+OIS.US,D,20230721,000000,8.48,8.75,8.42,8.71,765393,0
+OIS.US,D,20230724,000000,8.73,9.02,8.73,8.96,672089,0
+OIS.US,D,20230725,000000,8.96,8.97,8.775,8.8,490216,0
+OIS.US,D,20230726,000000,8.72,8.865,8.67,8.79,607548,0
+OIS.US,D,20230727,000000,7.63,8.11,7.2,7.32,1817307,0
+OIS.US,D,20230728,000000,7.37,7.76,7.35,7.75,862083,0
+OIS.US,D,20230731,000000,7.77,8.065,7.77,8.04,847318,0
+OIS.US,D,20230801,000000,8,8.06,7.715,7.83,588749,0
+OIS.US,D,20230802,000000,7.72,7.83,7.62,7.76,571454,0
+OIS.US,D,20230803,000000,7.71,7.95,7.7,7.82,520084,0
+OIS.US,D,20230804,000000,7.84,7.91,7.7368,7.82,532837,0
+OIS.US,D,20230807,000000,7.8,7.825,7.61,7.66,719428,0
+OIS.US,D,20230808,000000,7.48,7.715,7.37,7.71,334580,0
+OIS.US,D,20230809,000000,7.8,8.05,7.78,7.9,614093,0
+OIS.US,D,20230810,000000,7.92,8.11,7.83,7.86,427413,0
+OIS.US,D,20230811,000000,7.87,7.925,7.795,7.85,330462,0
+OIS.US,D,20230814,000000,7.83,7.84,7.645,7.8,513287,0
+OIS.US,D,20230815,000000,7.72,7.76,7.625,7.67,396598,0
+OIS.US,D,20230816,000000,7.66,7.815,7.66,7.73,405497,0
+OIS.US,D,20230817,000000,7.89,7.96,7.755,7.77,306089,0
+OIS.US,D,20230818,000000,7.65,7.84,7.6,7.7,1287141,0
+OIS.US,D,20230821,000000,7.77,7.84,7.61,7.71,866087,0
+OIS.US,D,20230822,000000,7.71,7.855,7.5384,7.6,637831,0
+OIS.US,D,20230823,000000,7.47,7.67,7.38,7.61,378879,0
+OIS.US,D,20230824,000000,7.51,7.6682,7.505,7.51,514750,0
+OIS.US,D,20230825,000000,7.57,7.625,7.46,7.59,563217,0
+OIS.US,D,20230828,000000,7.63,7.82,7.59,7.72,632792,0
+OIS.US,D,20230829,000000,7.74,7.89,7.64,7.81,353055,0
+OIS.US,D,20230830,000000,7.87,7.98,7.8,7.88,467234,0
+OIS.US,D,20230831,000000,7.85,7.9293,7.81,7.84,577996,0
+OIS.US,D,20230901,000000,7.96,8.37,7.96,8.31,504186,0
+OIS.US,D,20230905,000000,8.32,8.395,8.17,8.18,470607,0
+OIS.US,D,20230906,000000,8.18,8.42,8.11,8.41,403749,0
+OIS.US,D,20230907,000000,8.72,8.92,8.47,8.49,995653,0
+OIS.US,D,20230908,000000,8.38,8.595,8.38,8.45,735985,0
+OIS.US,D,20230911,000000,8.52,8.7,8.49,8.55,966382,0
+OIS.US,D,20230912,000000,8.63,8.85,8.56,8.74,414870,0
+OIS.US,D,20230913,000000,8.76,8.77,8.37,8.38,774434,0
+OIS.US,D,20230914,000000,8.55,8.795,8.505,8.7,874017,0
+OIS.US,D,20230915,000000,8.62,8.78,8.5,8.61,1796040,0
+OIS.US,D,20230918,000000,8.7,8.74,8.59,8.6,437846,0
+OIS.US,D,20230919,000000,8.7,8.74,8.2789,8.33,633192,0
+OIS.US,D,20230920,000000,8.29,8.49,8.29,8.33,352938,0
+OIS.US,D,20230921,000000,8.34,8.44,8.18,8.27,771773,0
+OIS.US,D,20230922,000000,8.36,8.44,8.22,8.24,351669,0
+OIS.US,D,20230925,000000,8.16,8.42,8.125,8.41,571301,0
+OIS.US,D,20230926,000000,8.3,8.43,8.25,8.29,407884,0
+OIS.US,D,20230927,000000,8.41,8.845,8.37,8.76,558027,0
+OIS.US,D,20230928,000000,8.71,8.87,8.61,8.65,886542,0
+OIS.US,D,20230929,000000,8.66,8.715,8.3,8.37,860993,0
+OIS.US,D,20231002,000000,8.37,8.3785,8.01,8.13,732247,0
+OIS.US,D,20231003,000000,8.09,8.13,7.99,8.05,470876,0
+OIS.US,D,20231004,000000,7.89,7.93,7.551,7.6,724446,0
+OIS.US,D,20231005,000000,7.53,7.745,7.435,7.47,718214,0
+OIS.US,D,20231006,000000,7.5,7.56,7.375,7.44,664206,0
+OIS.US,D,20231009,000000,7.7,7.95,7.6,7.87,696185,0
+OIS.US,D,20231010,000000,7.88,7.97,7.81,7.86,536879,0
+OIS.US,D,20231011,000000,7.74,7.85,7.7,7.82,327022,0
+OIS.US,D,20231012,000000,7.85,7.85,7.59,7.66,432487,0
+OIS.US,D,20231013,000000,7.85,7.89,7.66,7.71,632321,0
+OIS.US,D,20231016,000000,7.79,7.815,7.67,7.69,329185,0
+OIS.US,D,20231017,000000,7.63,7.94,7.63,7.88,473177,0
+OIS.US,D,20231018,000000,7.94,7.97,7.81,7.88,344523,0
+OIS.US,D,20231019,000000,7.79,7.91,7.65,7.75,373462,0
+OIS.US,D,20231020,000000,7.77,7.8,7.515,7.62,392159,0
+OIS.US,D,20231023,000000,7.52,7.6,7.47,7.51,389570,0
+OIS.US,D,20231024,000000,7.56,7.62,7.5,7.51,398734,0
+OIS.US,D,20231025,000000,7.47,7.62,7.37,7.43,280756,0
+OIS.US,D,20231026,000000,7.38,7.425,7.19,7.33,503003,0
+OIS.US,D,20231027,000000,8.02,8.2899,7.8,7.99,802196,0
+OIS.US,D,20231030,000000,7.86,7.97,7.405,7.67,932490,0
+OIS.US,D,20231031,000000,7.62,7.621,7.22,7.26,928415,0
+OIS.US,D,20231101,000000,7.32,7.455,7.23,7.4,461668,0
+OIS.US,D,20231102,000000,7.5,7.78,7.4936,7.73,612012,0
+OIS.US,D,20231103,000000,7.77,7.84,7.63,7.72,425439,0
+OIS.US,D,20231106,000000,7.79,7.8,7.53,7.55,291635,0
+OIS.US,D,20231107,000000,7.4,7.4,6.98,6.99,705145,0
+OIS.US,D,20231108,000000,6.94,7.165,6.93,7,663389,0
+OIS.US,D,20231109,000000,7.09,7.22,7,7.07,359832,0
+OIS.US,D,20231110,000000,7.15,7.195,6.995,7.12,495772,0
+OIS.US,D,20231113,000000,7.12,7.23,7.06,7.16,229423,0
+OIS.US,D,20231114,000000,7.28,7.44,7.22,7.44,429132,0
+OIS.US,D,20231115,000000,7.36,7.48,7.32,7.33,391916,0
+OIS.US,D,20231116,000000,7.23,7.26,6.76,6.91,426849,0
+OIS.US,D,20231117,000000,7.02,7.21,7.01,7.12,518580,0
+OIS.US,D,20231120,000000,7.25,7.285,7.16,7.19,299209,0
+OIS.US,D,20231121,000000,7.1,7.1,6.995,7.03,513154,0
+OIS.US,D,20231122,000000,6.87,7.07,6.775,7.04,406714,0
+OIS.US,D,20231124,000000,7.08,7.2,7.05,7.05,192140,0
+OIS.US,D,20231127,000000,7.05,7.09,6.95,6.99,640982,0
+OIS.US,D,20231128,000000,6.98,6.99,6.86,6.93,463223,0
+OIS.US,D,20231129,000000,7,7.08,6.95,7.01,651140,0
+OIS.US,D,20231130,000000,7.09,7.22,6.88,6.89,1092949,0
+OIS.US,D,20231201,000000,6.86,7.11,6.8,7.05,441584,0
+OIS.US,D,20231204,000000,6.96,7.085,6.8605,7.06,491983,0
+OIS.US,D,20231205,000000,7.1,7.19,6.825,6.85,971937,0
+OIS.US,D,20231206,000000,6.85,6.93,6.55,6.55,664958,0
+OIS.US,D,20231207,000000,6.64,6.6416,6.48,6.55,715321,0
+OIS.US,D,20231208,000000,6.63,6.78,6.57,6.78,1121335,0
+OIS.US,D,20231211,000000,6.78,6.82,6.605,6.66,557535,0
+OIS.US,D,20231212,000000,6.5,6.54,6.32,6.42,1233723,0
+OIS.US,D,20231213,000000,6.47,6.645,6.32,6.6,1096240,0
+OIS.US,D,20231214,000000,6.79,6.88,6.7,6.8,913817,0
+OIS.US,D,20231215,000000,6.75,6.86,6.58,6.72,2618376,0
+OIS.US,D,20231218,000000,6.92,7.03,6.79,6.79,607495,0
+OIS.US,D,20231219,000000,6.82,7,6.82,6.99,550160,0
+OIS.US,D,20231220,000000,7,7.27,6.93,6.94,1082274,0
+OIS.US,D,20231221,000000,6.95,7.015,6.92,7,484879,0
+OIS.US,D,20231222,000000,7.07,7.11,6.9089,6.93,493819,0
+OIS.US,D,20231226,000000,7.02,7.16,6.97,7.12,493485,0
+OIS.US,D,20231227,000000,7.08,7.13,7.03,7.06,445658,0
+OIS.US,D,20231228,000000,7.01,7.035,6.9,6.92,723296,0
+OIS.US,D,20231229,000000,6.94,6.94,6.765,6.79,846555,0
+OIS.US,D,20240102,000000,6.87,6.945,6.69,6.71,473288,0
+OIS.US,D,20240103,000000,6.69,6.81,6.63,6.65,529048,0
+OIS.US,D,20240104,000000,6.74,6.74,6.525,6.59,795843,0
+OIS.US,D,20240105,000000,6.64,6.71,6.59,6.68,456693,0
+OIS.US,D,20240108,000000,6.46,6.46,6.215,6.38,833642,0
+OIS.US,D,20240109,000000,6.34,6.34,6.08,6.12,634335,0
+OIS.US,D,20240110,000000,6.09,6.105,5.985,6.02,525778,0
+OIS.US,D,20240111,000000,6.03,6.03,5.88,5.97,687836,0
+OIS.US,D,20240112,000000,6.095,6.19,6.025,6.1,398429,0
+OIS.US,D,20240116,000000,6.03,6.1,5.865,5.89,564768,0
+OIS.US,D,20240117,000000,5.77,5.895,5.72,5.86,436628,0
+OIS.US,D,20240118,000000,5.9,6.01,5.85,6,516253,0
+OIS.US,D,20240119,000000,6.07,6.085,5.93,6.08,392271,0
+OIS.US,D,20240122,000000,6.11,6.235,6.07,6.15,482293,0
+OIS.US,D,20240123,000000,6.21,6.29,6.11,6.13,636760,0
+OIS.US,D,20240124,000000,6.2,6.325,6.115,6.29,497363,0
+OIS.US,D,20240125,000000,6.41,6.45,6.27,6.43,548814,0
+OIS.US,D,20240126,000000,6.45,6.57,6.395,6.49,430551,0
+OIS.US,D,20240129,000000,6.47,6.52,6.37,6.52,414101,0
+OIS.US,D,20240130,000000,6.38,6.5,6.23,6.44,630293,0
+OIS.US,D,20240131,000000,6.49,6.5,6.15,6.17,676882,0
+OIS.US,D,20240201,000000,6.22,6.29,6.13,6.23,743642,0
+OIS.US,D,20240202,000000,6.18,6.21,5.94,5.95,651284,0
+OIS.US,D,20240205,000000,5.86,5.92,5.725,5.89,853341,0
+OIS.US,D,20240206,000000,5.93,6.075,5.93,6.02,654140,0
+OIS.US,D,20240207,000000,6.01,6.14,5.81,5.83,1051176,0
+OIS.US,D,20240208,000000,5.82,5.98,5.8197,5.98,646215,0
+OIS.US,D,20240209,000000,5.98,6,5.88,5.95,667430,0
+OIS.US,D,20240212,000000,5.97,6.1394,5.97,6.07,668524,0
+OIS.US,D,20240213,000000,5.98,6.06,5.815,5.88,938879,0
+OIS.US,D,20240214,000000,5.97,6.035,5.89,5.94,644414,0
+OIS.US,D,20240215,000000,5.93,6.22,5.93,6.18,858852,0
+OIS.US,D,20240216,000000,6.23,6.23,6.005,6.1,1020833,0
+OIS.US,D,20240220,000000,5.86,6.465,5.69,6.06,1249613,0
+OIS.US,D,20240221,000000,6.06,6.11,5.62,5.68,1417950,0
+OIS.US,D,20240222,000000,5.66,5.71,5.495,5.57,1527795,0
+OIS.US,D,20240223,000000,5.54,5.63,5.485,5.55,1212707,0
+OIS.US,D,20240226,000000,5.51,5.65,5.455,5.48,1481384,0
+OIS.US,D,20240227,000000,5.53,5.725,5.475,5.52,1956269,0
+OIS.US,D,20240228,000000,5.55,5.665,5.41,5.41,1702514,0
+OIS.US,D,20240229,000000,5.52,5.615,5.34,5.39,1669502,0
+OIS.US,D,20240301,000000,5.51,5.8,5.485,5.68,1362621,0
+OIS.US,D,20240304,000000,5.5,5.58,5.215,5.41,3957033,0
+OIS.US,D,20240305,000000,5.4,5.43,5.31,5.35,1761204,0
+OIS.US,D,20240306,000000,5.45,5.5775,5.3,5.42,1993156,0
+OIS.US,D,20240307,000000,5.45,5.76,5.45,5.71,1644670,0
+OIS.US,D,20240308,000000,5.75,5.85,5.465,5.6,1925306,0
+OIS.US,D,20240311,000000,5.58,5.67,5.47,5.59,2390170,0
+OIS.US,D,20240312,000000,5.66,5.66,5.495,5.6,1688195,0
+OIS.US,D,20240313,000000,5.66,5.77,5.53,5.63,1654843,0
+OIS.US,D,20240314,000000,5.63,5.695,5.56,5.6,1539097,0
+OIS.US,D,20240315,000000,5.56,6.025,5.56,5.95,15563752,0
+OIS.US,D,20240318,000000,5.96,5.97,5.79,5.88,1831862,0
+OIS.US,D,20240319,000000,5.88,5.97,5.84,5.96,1670818,0
+OIS.US,D,20240320,000000,5.89,5.975,5.75,5.87,1931516,0
+OIS.US,D,20240321,000000,5.88,6.15,5.8608,6.12,1533864,0
+OIS.US,D,20240322,000000,6.13,6.2396,5.99,6.04,1133763,0
+OIS.US,D,20240325,000000,6.08,6.185,6.08,6.11,910359,0
+OIS.US,D,20240326,000000,6.13,6.16,5.94,5.95,1074076,0
+OIS.US,D,20240327,000000,5.96,6.13,5.955,6.12,576532,0
+OIS.US,D,20240328,000000,6.16,6.24,6.14,6.16,770829,0
+OIS.US,D,20240401,000000,6.21,6.25,6.14,6.17,816642,0
+OIS.US,D,20240402,000000,6.22,6.3,6.13,6.22,612880,0
+OIS.US,D,20240403,000000,6.28,6.4,6.22,6.38,763334,0
+OIS.US,D,20240404,000000,6.4,6.41,6.205,6.22,866634,0
+OIS.US,D,20240405,000000,6.25,6.47,6.2,6.44,923443,0
+OIS.US,D,20240408,000000,6.45,6.53,6.31,6.34,835461,0
+OIS.US,D,20240409,000000,6.38,6.46,6.14,6.15,1002139,0
+OIS.US,D,20240410,000000,6.04,6.14,5.99,6.12,1244037,0
+OIS.US,D,20240411,000000,6.15,6.27,5.93,6.15,1388127,0
+OIS.US,D,20240412,000000,6.21,6.3,5.84,5.87,1109916,0
+OIS.US,D,20240415,000000,5.9,5.975,5.8,5.84,1344323,0
+OIS.US,D,20240416,000000,5.75,5.79,5.56,5.57,1355194,0
+OIS.US,D,20240417,000000,5.56,5.6475,5.395,5.42,1238587,0
+OIS.US,D,20240418,000000,5.45,5.53,5.37,5.43,992299,0
+OIS.US,D,20240419,000000,5.37,5.58,5.37,5.56,1271357,0
+OIS.US,D,20240422,000000,5.52,5.55,5.39,5.43,1085304,0
+OIS.US,D,20240423,000000,5.39,5.55,5.39,5.47,1373319,0
+OIS.US,D,20240424,000000,5.41,5.45,5.19,5.25,1501795,0
+OIS.US,D,20240425,000000,5.25,5.32,5.15,5.32,1734059,0
+OIS.US,D,20240426,000000,4.98,5.16,4.22,4.31,6593460,0
+OIS.US,D,20240429,000000,4.25,4.29,3.98,4.05,3453481,0
+OIS.US,D,20240430,000000,4.01,4.22,3.95,3.99,2420550,0
+OIS.US,D,20240501,000000,4.01,4.11,4.005,4.03,2146907,0
+OIS.US,D,20240502,000000,4.1,4.32,4.08,4.29,2013297,0
+OIS.US,D,20240503,000000,4.29,4.39,4.28,4.32,1437602,0
+OIS.US,D,20240506,000000,4.4,4.52,4.375,4.4,1375993,0
+OIS.US,D,20240507,000000,4.4,4.59,4.39,4.51,824847,0
+OIS.US,D,20240508,000000,4.49,4.52,4.42,4.42,1195416,0
+OIS.US,D,20240509,000000,4.45,4.73,4.45,4.72,939291,0
+OIS.US,D,20240510,000000,4.73,4.81,4.57,4.58,892038,0
+OIS.US,D,20240513,000000,4.63,4.74,4.63,4.69,1269085,0
+OIS.US,D,20240514,000000,4.71,4.75,4.6,4.67,839971,0
+OIS.US,D,20240515,000000,4.69,4.69,4.53,4.61,1388082,0
+OIS.US,D,20240516,000000,4.62,4.73,4.58,4.6,1017095,0
+OIS.US,D,20240517,000000,4.61,4.73,4.576,4.72,1261515,0
+OIS.US,D,20240520,000000,4.7,4.77,4.66,4.66,731495,0
+OIS.US,D,20240521,000000,4.64,4.76,4.62,4.75,851885,0
+OIS.US,D,20240522,000000,4.7,4.72,4.6,4.65,1334592,0
+OIS.US,D,20240523,000000,4.68,4.765,4.45,4.53,1477506,0
+OIS.US,D,20240524,000000,4.53,4.585,4.49,4.56,905937,0
+OIS.US,D,20240528,000000,4.55,4.69,4.54,4.67,903157,0
+OIS.US,D,20240529,000000,4.6,4.615,4.41,4.41,589735,0
+OIS.US,D,20240530,000000,4.43,4.49,4.4,4.41,691592,0
+OIS.US,D,20240531,000000,4.42,4.555,4.36,4.47,2576975,0
+OIS.US,D,20240603,000000,4.53,4.53,4.275,4.29,967517,0
+OIS.US,D,20240604,000000,4.26,4.27,4.1,4.1,1209390,0
+OIS.US,D,20240605,000000,4.11,4.185,4.07,4.1,1077753,0
+OIS.US,D,20240606,000000,4.09,4.1,3.97,4.06,1216101,0
+OIS.US,D,20240607,000000,4.04,4.11,4.015,4.05,576460,0
+OIS.US,D,20240610,000000,4.08,4.215,4.06,4.17,799220,0
+OIS.US,D,20240611,000000,4.12,4.22,4.07,4.18,474376,0
+OIS.US,D,20240612,000000,4.25,4.285,4.12,4.13,668852,0
+OIS.US,D,20240613,000000,4.14,4.14,3.995,4.02,772198,0
+OIS.US,D,20240614,000000,4,4.02,3.92,3.96,621775,0
+OIS.US,D,20240617,000000,3.94,4.04,3.91,4.03,639115,0
+OIS.US,D,20240618,000000,4.04,4.14,4.015,4.04,731959,0
+OIS.US,D,20240620,000000,4.04,4.2,3.99,4.16,914457,0
+OIS.US,D,20240621,000000,4.18,4.29,4.155,4.26,1560851,0
+OIS.US,D,20240624,000000,4.28,4.5,4.23,4.46,665884,0
+OIS.US,D,20240625,000000,4.41,4.44,4.3212,4.35,523698,0
+OIS.US,D,20240626,000000,4.34,4.4,4.26,4.38,639286,0
+OIS.US,D,20240627,000000,4.39,4.435,4.285,4.33,505495,0
+OIS.US,D,20240628,000000,4.39,4.5,4.31,4.44,1893404,0
+OIS.US,D,20240701,000000,4.43,4.495,4.295,4.33,529429,0
+OIS.US,D,20240702,000000,4.37,4.43,4.25,4.25,271906,0
+OIS.US,D,20240703,000000,4.27,4.39,4.25,4.36,258166,0
+OIS.US,D,20240705,000000,4.31,4.33,4.15,4.2,676155,0
+OIS.US,D,20240708,000000,4.21,4.25,4.18,4.23,317515,0
+OIS.US,D,20240709,000000,4.2,4.2,4.03,4.05,768866,0
+OIS.US,D,20240710,000000,4.03,4.145,4.03,4.08,532749,0
+OIS.US,D,20240711,000000,4.15,4.3399,4.08,4.3,576653,0
+OIS.US,D,20240712,000000,4.37,4.4,4.23,4.3,660326,0
+OIS.US,D,20240715,000000,4.33,4.3999,4.23,4.32,963029,0
+OIS.US,D,20240716,000000,4.34,4.58,4.32,4.56,1765196,0
+OIS.US,D,20240717,000000,4.56,4.67,4.475,4.53,997214,0
+OIS.US,D,20240718,000000,4.47,4.545,4.45,4.52,632563,0
+OIS.US,D,20240719,000000,4.49,4.535,4.4,4.47,645490,0
+OIS.US,D,20240722,000000,4.47,4.55,4.405,4.5,694401,0
+OIS.US,D,20240723,000000,4.47,4.6099,4.47,4.6,620783,0
+OIS.US,D,20240724,000000,4.59,4.7,4.47,4.48,831931,0
+OIS.US,D,20240725,000000,4.49,4.775,4.47,4.73,683788,0
+OIS.US,D,20240726,000000,4.79,4.845,4.71,4.74,646631,0
+OIS.US,D,20240729,000000,5.26,5.75,5.22,5.39,2449227,0
+OIS.US,D,20240730,000000,5.45,5.63,5.42,5.55,1469498,0
+OIS.US,D,20240731,000000,5.72,5.83,5.57,5.72,1601191,0
+OIS.US,D,20240801,000000,5.69,5.74,5.4,5.6,1610243,0
+OIS.US,D,20240802,000000,5.38,5.44,5.2434,5.33,1533243,0
+OIS.US,D,20240805,000000,5.03,5.1,4.89,5.05,1272534,0
+OIS.US,D,20240806,000000,5.06,5.13,4.97,5.04,1103475,0
+OIS.US,D,20240807,000000,5.15,5.2,4.85,4.94,1218609,0
+OIS.US,D,20240808,000000,5.01,5.05,4.865,4.91,889977,0
+OIS.US,D,20240809,000000,4.92,4.99,4.785,4.8,654528,0
+OIS.US,D,20240812,000000,4.86,4.94,4.73,4.89,705608,0
+OIS.US,D,20240813,000000,4.87,4.89,4.795,4.83,595480,0
+OIS.US,D,20240814,000000,4.86,4.95,4.76,4.91,773413,0
+OIS.US,D,20240815,000000,4.99,5.15,4.9625,5.06,789657,0
+OIS.US,D,20240816,000000,5.02,5.13,5.015,5.07,489523,0
+OIS.US,D,20240819,000000,5.1,5.235,5.1,5.15,746647,0
+OIS.US,D,20240820,000000,5.12,5.12,4.955,5.02,723390,0
+OIS.US,D,20240821,000000,5.07,5.165,5.04,5.15,552298,0
+OIS.US,D,20240822,000000,5.17,5.175,5.06,5.06,575307,0
+OIS.US,D,20240823,000000,5.12,5.31,5.12,5.29,765492,0
+OIS.US,D,20240826,000000,5.42,5.47,5.26,5.31,671094,0
+OIS.US,D,20240827,000000,5.27,5.289,5.18,5.27,453117,0
+OIS.US,D,20240828,000000,5.19,5.27,5.14,5.21,425522,0
+OIS.US,D,20240829,000000,5.28,5.345,5.205,5.31,483482,0
+OIS.US,D,20240830,000000,5.29,5.31,5.2,5.29,396571,0
+OIS.US,D,20240903,000000,5.17,5.23,4.86,4.89,848153,0
+OIS.US,D,20240904,000000,4.89,4.995,4.85,4.86,604680,0
+OIS.US,D,20240905,000000,4.89,4.9,4.79,4.82,677217,0
+OIS.US,D,20240906,000000,4.82,4.895,4.63,4.65,1036102,0
+OIS.US,D,20240909,000000,4.64,4.69,4.6,4.61,638435,0
+OIS.US,D,20240910,000000,4.63,4.68,4.42,4.48,829264,0
+OIS.US,D,20240911,000000,4.47,4.475,4.33,4.45,606357,0
+OIS.US,D,20240912,000000,4.52,4.58,4.44,4.48,622461,0
+OIS.US,D,20240913,000000,4.56,4.615,4.49,4.58,555756,0
+OIS.US,D,20240916,000000,4.64,4.68,4.55,4.67,472588,0
+OIS.US,D,20240917,000000,4.73,4.94,4.69,4.93,599523,0
+OIS.US,D,20240918,000000,4.93,5.02,4.82,4.82,518763,0
+OIS.US,D,20240919,000000,4.98,4.98,4.84,4.93,429783,0
+OIS.US,D,20240920,000000,4.86,4.895,4.7964,4.82,1195810,0
+OIS.US,D,20240923,000000,4.89,4.96,4.79,4.82,413096,0
+OIS.US,D,20240924,000000,4.92,4.935,4.79,4.81,496450,0
+OIS.US,D,20240925,000000,4.79,4.79,4.58,4.6,435057,0
+OIS.US,D,20240926,000000,4.51,4.525,4.405,4.46,641348,0
+OIS.US,D,20240927,000000,4.52,4.63,4.5028,4.58,710311,0
+OIS.US,D,20240930,000000,4.56,4.675,4.54,4.6,509761,0
+OIS.US,D,20241001,000000,4.55,4.6999,4.55,4.64,710536,0
+OIS.US,D,20241002,000000,4.74,4.77,4.62,4.75,881069,0
+OIS.US,D,20241003,000000,4.75,5.01,4.74,5,574959,0
+OIS.US,D,20241004,000000,5.06,5.23,5.025,5.11,721388,0
+OIS.US,D,20241007,000000,5.11,5.215,5.105,5.16,526266,0
+OIS.US,D,20241008,000000,4.91,5.08,4.91,5.01,788056,0
+OIS.US,D,20241009,000000,4.93,4.98,4.81,4.81,472795,0
+OIS.US,D,20241010,000000,4.83,4.905,4.75,4.85,429299,0
+OIS.US,D,20241011,000000,4.74,4.905,4.74,4.9,630466,0
+OIS.US,D,20241014,000000,4.83,4.845,4.75,4.81,417273,0
+OIS.US,D,20241015,000000,4.65,4.68,4.58,4.6,588921,0
+OIS.US,D,20241016,000000,4.67,4.7,4.62,4.68,425384,0
+OIS.US,D,20241017,000000,4.68,4.69,4.5,4.61,380278,0
+OIS.US,D,20241018,000000,4.61,4.61,4.36,4.37,641920,0
+OIS.US,D,20241021,000000,4.43,4.4799,4.18,4.3,990602,0
+OIS.US,D,20241022,000000,4.32,4.36,4.245,4.3,732301,0
+OIS.US,D,20241023,000000,4.28,4.37,4.174,4.23,639462,0
+OIS.US,D,20241024,000000,4.25,4.255,4.095,4.18,538765,0
+OIS.US,D,20241025,000000,4.25,4.366,4.21,4.31,496402,0
+OIS.US,D,20241028,000000,4.28,4.365,4.21,4.35,521895,0
+OIS.US,D,20241029,000000,4.32,4.33,4.12,4.18,726009,0
+OIS.US,D,20241030,000000,4.45,4.8075,4.4251,4.64,1389324,0
+OIS.US,D,20241031,000000,4.71,4.765,4.575,4.73,802223,0
+OIS.US,D,20241101,000000,4.78,4.78,4.51,4.53,705381,0
+OIS.US,D,20241104,000000,4.6,4.79,4.54,4.72,575803,0
+OIS.US,D,20241105,000000,4.7,4.95,4.69,4.94,549747,0
+OIS.US,D,20241106,000000,5.19,5.4089,5.16,5.32,1054605,0
+OIS.US,D,20241107,000000,5.32,5.41,5.24,5.3,616469,0
+OIS.US,D,20241108,000000,5.25,5.37,5.215,5.25,580664,0
+OIS.US,D,20241111,000000,5.26,5.5,5.255,5.5,995667,0
+OIS.US,D,20241112,000000,5.48,5.64,5.4,5.4,455822,0
+OIS.US,D,20241113,000000,5.445,5.445,5.2071,5.24,670734,0
+OIS.US,D,20241114,000000,5.29,5.38,5.195,5.37,445028,0
+OIS.US,D,20241115,000000,5.4,5.4499,5.2,5.27,476353,0
+OIS.US,D,20241118,000000,5.45,5.455,5.3271,5.36,354958,0
+OIS.US,D,20241119,000000,5.275,5.37,5.2443,5.33,778106,0
+OIS.US,D,20241120,000000,5.305,5.41,5.235,5.36,631652,0
+OIS.US,D,20241121,000000,5.435,5.53,5.39,5.44,474027,0
+OIS.US,D,20241122,000000,5.475,5.735,5.445,5.72,1075520,0
+OIS.US,D,20241125,000000,5.8,5.84,5.46,5.51,864821,0
+OIS.US,D,20241126,000000,5.51,5.545,5.385,5.49,573592,0
+OIS.US,D,20241127,000000,5.5,5.68,5.49,5.56,430027,0
+OIS.US,D,20241129,000000,5.63,5.634,5.46,5.5,294020,0
+OIS.US,D,20241202,000000,5.535,5.64,5.44,5.58,484157,0
+OIS.US,D,20241203,000000,5.68,5.68,5.405,5.56,531137,0
+OIS.US,D,20241204,000000,5.54,5.5702,5.305,5.37,582535,0
+OIS.US,D,20241205,000000,5.498,5.498,5.35,5.39,515878,0
+OIS.US,D,20241206,000000,5.33,5.3427,5.12,5.22,581512,0
+OIS.US,D,20241209,000000,5.23,5.37,5.23,5.24,405619,0
+OIS.US,D,20241210,000000,5.29,5.39,5.1207,5.28,545396,0
+OIS.US,D,20241211,000000,5.29,5.46,5.19,5.39,512932,0
+OIS.US,D,20241212,000000,5.36,5.36,5.11,5.11,453011,0
+OIS.US,D,20241213,000000,5.24,5.24,5.005,5.11,413965,0
+OIS.US,D,20241216,000000,5.06,5.16,4.995,5.01,398793,0
+OIS.US,D,20241217,000000,5.02,5.02,4.84,4.95,420515,0
+OIS.US,D,20241218,000000,5.07,5.26,4.815,4.83,605371,0
+OIS.US,D,20241219,000000,4.925,4.985,4.565,4.57,1014391,0
+OIS.US,D,20241220,000000,4.54,4.715,4.52,4.59,1479617,0
+OIS.US,D,20241223,000000,4.59,4.76,4.59,4.71,668947,0
+OIS.US,D,20241224,000000,4.66,4.78,4.61,4.77,184365,0
+OIS.US,D,20241226,000000,4.795,4.84,4.66,4.83,335666,0
+OIS.US,D,20241227,000000,4.78,4.9,4.735,4.8,445557,0
+OIS.US,D,20241230,000000,4.805,4.955,4.735,4.9,406634,0
+OIS.US,D,20241231,000000,4.95,5.1499,4.94,5.06,356504,0
+OIS.US,D,20250102,000000,5.15,5.31,5.11,5.23,365089,0
+OIS.US,D,20250103,000000,5.3,5.35,5.19,5.33,279068,0
+OIS.US,D,20250106,000000,5.3389,5.485,5.21,5.22,321358,0
+OIS.US,D,20250107,000000,5.27,5.3399,5.21,5.22,493770,0
+OIS.US,D,20250108,000000,5.21,5.255,5.13,5.19,428266,0
+OIS.US,D,20250110,000000,5.34,5.43,5.055,5.19,597415,0
+OIS.US,D,20250113,000000,5.32,5.34,5.13,5.32,467886,0
+OIS.US,D,20250114,000000,5.3099,5.42,5.275,5.42,308133,0
+OIS.US,D,20250115,000000,5.49,5.765,5.43,5.72,513695,0
+OIS.US,D,20250116,000000,5.645,5.76,5.55,5.72,407216,0
+OIS.US,D,20250117,000000,5.76,5.855,5.675,5.74,436691,0
+OIS.US,D,20250121,000000,5.79,5.8,5.62,5.71,451377,0
+OIS.US,D,20250122,000000,5.71,5.73,5.585,5.62,774121,0
+OIS.US,D,20250123,000000,5.61,5.67,5.461,5.5,462567,0
+OIS.US,D,20250124,000000,5.51,5.68,5.415,5.54,429560,0
+OIS.US,D,20250127,000000,5.52,5.58,5.36,5.37,466793,0
+OIS.US,D,20250128,000000,5.39,5.425,5.19,5.26,433307,0
+OIS.US,D,20250129,000000,5.255,5.295,5.16,5.23,372215,0
+OIS.US,D,20250130,000000,5.275,5.34,5.23,5.25,347150,0
+OIS.US,D,20250131,000000,5.25,5.25,5.055,5.08,400579,0
+OIS.US,D,20250203,000000,5.01,5.07,4.9197,4.97,441470,0
+OIS.US,D,20250204,000000,4.91,5.18,4.89,5.16,316209,0
+OIS.US,D,20250205,000000,5.19,5.255,5.105,5.17,737379,0
+OIS.US,D,20250206,000000,5.24,5.25,5.05,5.13,337242,0
+OIS.US,D,20250207,000000,5.15,5.23,5.075,5.09,292689,0
+OIS.US,D,20250210,000000,5.19,5.39,5.14,5.31,316574,0
+OIS.US,D,20250211,000000,5.34,5.495,5.31,5.45,311369,0
+OIS.US,D,20250212,000000,5.385,5.44,5.32,5.38,292131,0
+OIS.US,D,20250213,000000,5.46,5.47,5.295,5.45,712464,0
+OIS.US,D,20250214,000000,5.5,5.57,5.4,5.42,354186,0
+OIS.US,D,20250218,000000,5.43,5.485,5.3634,5.44,325438,0
+OIS.US,D,20250219,000000,5.42,5.42,5.265,5.35,603676,0
+OIS.US,D,20250220,000000,5.38,5.41,5.295,5.37,426739,0
+OIS.US,D,20250221,000000,5.37,5.5,4.635,4.74,2002834,0
+OIS.US,D,20250224,000000,4.88,5.46,4.865,5.17,1332324,0
+OIS.US,D,20250225,000000,5.18,5.4,5.15,5.23,1976976,0
+OIS.US,D,20250226,000000,5.24,5.46,5.1845,5.33,1544429,0
+OIS.US,D,20250227,000000,5.35,5.4,5.28,5.34,737042,0
+OIS.US,D,20250228,000000,5.33,5.46,5.24,5.44,797422,0
+OIS.US,D,20250303,000000,5.4818,5.54,5.03,5.09,2072251,0
+OIS.US,D,20250304,000000,5,5.105,4.82,4.99,1001686,0
+OIS.US,D,20250305,000000,4.9111,4.9668,4.79,4.84,1789972,0
+OIS.US,D,20250306,000000,4.8001,4.8388,4.655,4.74,935491,0
+OIS.US,D,20250307,000000,4.71,4.87,4.71,4.82,775046,0
+OIS.US,D,20250310,000000,4.772,4.905,4.68,4.7,832894,0
+OIS.US,D,20250311,000000,4.72,4.865,4.7,4.81,775942,0
+OIS.US,D,20250312,000000,4.83,5.11,4.8,5.03,611801,0
+OIS.US,D,20250313,000000,4.98,5.03,4.87,4.89,643769,0
+OIS.US,D,20250314,000000,4.935,4.995,4.88,4.95,631620,0
+OIS.US,D,20250317,000000,4.97,5.165,4.95,5.09,621578,0
+OIS.US,D,20250318,000000,5.14,5.295,5.09,5.26,753854,0
+OIS.US,D,20250319,000000,5.27,5.48,5.24,5.44,583486,0
+OIS.US,D,20250320,000000,5.38,5.48,5.33,5.42,452282,0
+OIS.US,D,20250321,000000,5.355,5.465,5.28,5.29,1202339,0
+OIS.US,D,20250324,000000,5.37,5.51,5.37,5.4,1000605,0
+OIS.US,D,20250325,000000,5.42,5.535,5.4,5.48,829314,0
+OIS.US,D,20250326,000000,5.485,5.59,5.44,5.46,542112,0
+OIS.US,D,20250327,000000,5.46,5.51,5.4,5.44,494478,0
+OIS.US,D,20250328,000000,5.41,5.43,5.19,5.21,335855,0
+OIS.US,D,20250331,000000,5.11,5.25,5.04,5.15,586464,0
+OIS.US,D,20250401,000000,5.125,5.24,5.09,5.2,667185,0
+OIS.US,D,20250402,000000,5.12,5.25,5.06,5.21,537207,0
+OIS.US,D,20250403,000000,4.88,4.88,4.35,4.4,826801,0
+OIS.US,D,20250404,000000,4.18,4.18,3.525,3.64,1938022,0
+OIS.US,D,20250407,000000,3.41,3.745,3.23,3.41,1218349,0
+OIS.US,D,20250408,000000,3.6419,3.645,3.21,3.25,945070,0
+OIS.US,D,20250409,000000,3.18,3.84,3.075,3.76,1571928,0
+OIS.US,D,20250410,000000,3.65,3.68,3.3,3.39,820340,0
+OIS.US,D,20250411,000000,3.4899,3.52,3.25,3.45,1183345,0
+OIS.US,D,20250414,000000,3.55,3.55,3.3906,3.45,833700,0
+OIS.US,D,20250415,000000,3.42,3.54,3.38,3.4,1035508,0
+OIS.US,D,20250416,000000,3.46,3.535,3.35,3.42,742896,0
+OIS.US,D,20250417,000000,3.46,3.67,3.44,3.59,1064292,0
+OIS.US,D,20250421,000000,3.51,3.53,3.39,3.42,511929,0
+OIS.US,D,20250422,000000,3.42,3.575,3.3344,3.51,877279,0
+OIS.US,D,20250423,000000,3.62,3.665,3.415,3.46,892689,0
+OIS.US,D,20250424,000000,3.47,3.565,3.4645,3.54,577012,0
+OIS.US,D,20250425,000000,3.495,3.69,3.45,3.69,772456,0
+OIS.US,D,20250428,000000,3.6843,3.755,3.54,3.61,793009,0
+OIS.US,D,20250429,000000,3.58,3.675,3.54,3.65,609072,0
+OIS.US,D,20250430,000000,3.6,3.6,3.44,3.51,1414408,0
+OIS.US,D,20250501,000000,3.61,4.44,3.61,4.32,2118101,0
+OIS.US,D,20250502,000000,4.34,4.4,4.175,4.33,996252,0
+OIS.US,D,20250505,000000,4.24,4.356,4.17,4.17,573437,0
+OIS.US,D,20250506,000000,4.2,4.295,4.095,4.17,745212,0
+OIS.US,D,20250507,000000,4.227,4.375,4.17,4.25,882730,0
+OIS.US,D,20250508,000000,4.36,4.59,4.36,4.51,769878,0
+OIS.US,D,20250509,000000,4.576,4.6,4.495,4.51,564037,0
+OIS.US,D,20250512,000000,4.86,4.9,4.64,4.78,638169,0
+OIS.US,D,20250513,000000,4.82,4.86,4.735,4.81,565594,0
+OIS.US,D,20250514,000000,4.765,4.89,4.74,4.78,768089,0
+OIS.US,D,20250515,000000,4.648,4.73,4.6,4.71,503749,0
+OIS.US,D,20250516,000000,4.695,4.71,4.59,4.66,448205,0
+OIS.US,D,20250519,000000,4.6092,4.6092,4.5009,4.57,551397,0
+OIS.US,D,20250520,000000,4.54,4.59,4.475,4.54,499771,0
+OIS.US,D,20250521,000000,4.48,4.535,4.36,4.37,517593,0
+OIS.US,D,20250522,000000,4.31,4.37,4.25,4.37,536043,0
+OIS.US,D,20250523,000000,4.25,4.36,4.225,4.36,390625,0
+OIS.US,D,20250527,000000,4.415,4.44,4.265,4.44,348709,0
+OIS.US,D,20250528,000000,4.47,4.48,4.35,4.38,340572,0
+OIS.US,D,20250529,000000,4.38,4.485,4.33,4.48,462439,0
+OIS.US,D,20250530,000000,4.42,4.44,4.34,4.35,827876,0
+OIS.US,D,20250602,000000,4.52,4.52,4.335,4.36,716457,0
+OIS.US,D,20250603,000000,4.355,4.7365,4.28,4.6,1005505,0
+OIS.US,D,20250604,000000,4.61,4.69,4.44,4.47,447303,0
+OIS.US,D,20250605,000000,4.5,4.57,4.465,4.48,482495,0
+OIS.US,D,20250606,000000,4.57,4.675,4.56,4.62,418644,0
+OIS.US,D,20250609,000000,4.7091,4.875,4.61,4.83,550072,0
+OIS.US,D,20250610,000000,4.89,5.13,4.89,5.06,796653,0
+OIS.US,D,20250611,000000,5.09,5.215,5.055,5.19,618089,0
+OIS.US,D,20250612,000000,5.14,5.16,5.03,5.14,766290,0
+OIS.US,D,20250613,000000,5.3756,5.38,5.125,5.29,839422,0
+OIS.US,D,20250616,000000,5.27,5.465,5.2,5.44,1314038,0
+OIS.US,D,20250617,000000,5.49,5.775,5.475,5.73,1167791,0
+OIS.US,D,20250618,000000,5.725,5.81,5.56,5.62,923350,0
+OIS.US,D,20250620,000000,5.68,5.68,5.5,5.55,969325,0
+OIS.US,D,20250623,000000,5.61,5.65,5.18,5.25,1250200,0
+OIS.US,D,20250624,000000,5.15,5.365,5.13,5.32,1055032,0
+OIS.US,D,20250625,000000,5.25,5.3,5.14,5.24,717619,0
+OIS.US,D,20250626,000000,5.26,5.37,5.23,5.37,710292,0
+OIS.US,D,20250627,000000,5.37,5.505,5.345,5.49,1451629,0
+OIS.US,D,20250630,000000,5.51,5.51,5.325,5.36,913420,0
+OIS.US,D,20250701,000000,5.385,5.5751,5.23,5.47,925098,0
+OIS.US,D,20250702,000000,5.49,5.63,5.45,5.59,637121,0
+OIS.US,D,20250703,000000,5.58,5.64,5.56,5.63,294194,0
+OIS.US,D,20250707,000000,5.6,5.615,5.37,5.42,711641,0
+OIS.US,D,20250708,000000,5.43,5.835,5.42,5.75,841462,0
+OIS.US,D,20250709,000000,5.7,5.755,5.61,5.66,494284,0
+OIS.US,D,20250710,000000,5.56,5.67,5.52,5.64,553286,0
+OIS.US,D,20250711,000000,5.61,5.72,5.6,5.64,462242,0
+OIS.US,D,20250714,000000,5.59,5.605,5.335,5.35,682348,0
+OIS.US,D,20250715,000000,5.36,5.36,5.11,5.12,757865,0
+OIS.US,D,20250716,000000,5.13,5.17,5.015,5.09,766978,0
+OIS.US,D,20250717,000000,5.1,5.305,5.06,5.3,734065,0
+OIS.US,D,20250718,000000,5.31,5.46,5.245,5.43,896945,0
+OIS.US,D,20250721,000000,5.48,5.545,5.25,5.26,875490,0
+OIS.US,D,20250722,000000,5.285,5.32,5.21,5.27,655476,0
+OIS.US,D,20250723,000000,5.31,5.66,5.31,5.62,850282,0
+OIS.US,D,20250724,000000,5.56,5.765,5.53,5.75,803727,0
+OIS.US,D,20250725,000000,5.775,5.855,5.71,5.78,862813,0
+OIS.US,D,20250728,000000,5.8,5.99,5.8,5.84,696109,0
+OIS.US,D,20250729,000000,5.8,5.84,5.68,5.81,523727,0
+OIS.US,D,20250730,000000,5.765,5.79,5.575,5.63,544600,0
+OIS.US,D,20250731,000000,5.51,5.51,4.8,4.99,1527070,0
+OIS.US,D,20250801,000000,4.99,4.99,4.7509,4.88,760990,0
+OIS.US,D,20250804,000000,4.835,5.015,4.8,4.89,950988,0
+OIS.US,D,20250805,000000,4.94,5.1,4.86,5.08,1042986,0
+OIS.US,D,20250806,000000,5.1,5.19,4.97,5,721014,0
+OIS.US,D,20250807,000000,5.05,5.1386,4.88,4.91,601697,0
+OIS.US,D,20250808,000000,4.93,5.07,4.91,5.02,624164,0
+OIS.US,D,20250811,000000,5.05,5.11,4.94,4.99,579201,0
+OIS.US,D,20250812,000000,5.02,5.155,4.985,5.1,586096,0
+OIS.US,D,20250813,000000,5.065,5.21,5.05,5.15,413758,0
+OIS.US,D,20250814,000000,5.07,5.14,4.885,5.04,631174,0
+OIS.US,D,20250815,000000,5.0275,5.09,4.955,4.99,524259,0
+OIS.US,D,20250818,000000,4.995,5.11,4.92,5.06,481573,0
+OIS.US,D,20250819,000000,5.075,5.135,4.98,5.04,539689,0
+OIS.US,D,20250820,000000,5.0249,5.05,4.93,5.04,556308,0
+OIS.US,D,20250821,000000,5.015,5.17,5.015,5.16,466008,0
+OIS.US,D,20250822,000000,5.17,5.515,5.12,5.45,937512,0
+OIS.US,D,20250825,000000,5.385,5.52,5.385,5.45,512807,0
+OIS.US,D,20250826,000000,5.47,5.52,5.38,5.39,783571,0
+OIS.US,D,20250827,000000,5.39,5.57,5.39,5.53,452319,0
+OIS.US,D,20250828,000000,5.55,5.585,5.47,5.56,463940,0
+OIS.US,D,20250829,000000,5.56,5.645,5.56,5.6,512267,0
+OIS.US,D,20250902,000000,5.505,5.625,5.485,5.54,439253,0
+OIS.US,D,20250903,000000,5.49,5.57,5.4,5.41,544035,0
+OIS.US,D,20250904,000000,5.43,5.75,5.4,5.75,430516,0
+OIS.US,D,20250905,000000,5.66,5.77,5.48,5.51,323661,0
+OIS.US,D,20250908,000000,5.55,5.58,5.3699,5.52,402780,0
+OIS.US,D,20250909,000000,5.6,5.68,5.495,5.52,364590,0
+OIS.US,D,20250910,000000,5.51,5.655,5.485,5.63,359975,0
+OIS.US,D,20250911,000000,5.585,5.76,5.58,5.75,450989,0
+OIS.US,D,20250912,000000,5.74,5.74,5.585,5.62,302753,0
+OIS.US,D,20250915,000000,5.68,5.7134,5.59,5.61,306406,0
+OIS.US,D,20250916,000000,5.65,5.765,5.6064,5.75,299623,0
+OIS.US,D,20250917,000000,5.71,5.87,5.635,5.71,438817,0
+OIS.US,D,20250918,000000,5.765,5.89,5.7,5.88,349908,0
+OIS.US,D,20250919,000000,5.82,5.85,5.67,5.72,1062792,0
+OIS.US,D,20250922,000000,5.61,5.84,5.6,5.79,394870,0
+OIS.US,D,20250923,000000,5.8,6.27,5.8,6.05,701980,0
+OIS.US,D,20250924,000000,6.18,6.3949,6.085,6.11,462553,0
+OIS.US,D,20250925,000000,6.06,6.2081,6,6.1,554902,0
+OIS.US,D,20250926,000000,6.17,6.27,6.11,6.2,349452,0
+OIS.US,D,20250929,000000,6.27,6.42,6.1,6.33,857779,0
+OIS.US,D,20250930,000000,6.24,6.24,5.99,6.06,641065,0
+OIS.US,D,20251001,000000,6.045,6.195,5.935,6.14,464015,0
+OIS.US,D,20251002,000000,6.07,6.145,5.995,6.09,469244,0
+OIS.US,D,20251003,000000,6.22,6.32,6.19,6.29,480084,0
+OIS.US,D,20251006,000000,6.362,6.47,6.2806,6.3,471981,0
+OIS.US,D,20251007,000000,6.252,6.36,6.1439,6.22,452067,0
+OIS.US,D,20251008,000000,6.23,6.25,6.15,6.25,268768,0
+OIS.US,D,20251009,000000,6.27,6.36,6.04,6.13,415061,0
+OIS.US,D,20251010,000000,6.1,6.1,5.58,5.58,511411,0
+OIS.US,D,20251013,000000,5.71,5.93,5.62,5.89,450010,0
+OIS.US,D,20251014,000000,5.87,6.015,5.8,5.91,451845,0
+OIS.US,D,20251015,000000,5.93,6.13,5.93,6.06,388087,0
+OIS.US,D,20251016,000000,6.1,6.17,5.91,5.95,516396,0
+OIS.US,D,20251017,000000,5.91,5.94,5.77,5.82,454249,0
+OIS.US,D,20251020,000000,5.87,5.99,5.83,5.94,475283,0
+OIS.US,D,20251021,000000,5.99,6.265,5.99,6.17,797823,0
+OIS.US,D,20251022,000000,6.29,6.3,6.105,6.2,489584,0
+OIS.US,D,20251023,000000,6.276,6.75,6.276,6.73,989489,0
+OIS.US,D,20251024,000000,6.78,6.79,6.65,6.65,467491,0
+OIS.US,D,20251027,000000,6.7225,6.8,6.605,6.62,579706,0
+OIS.US,D,20251028,000000,6.61,6.67,6.535,6.57,715293,0
+OIS.US,D,20251029,000000,6.645,6.88,6.62,6.82,573066,0
+OIS.US,D,20251030,000000,6.71,6.86,6.65,6.78,637933,0
+OIS.US,D,20251031,000000,6.35,6.35,5.503,5.97,1576111,0
+OIS.US,D,20251103,000000,5.92,6.475,5.92,6.41,853516,0
+OIS.US,D,20251104,000000,6.2,6.27,6.0799,6.15,783135,0
+OIS.US,D,20251105,000000,6.1,6.23,6.085,6.15,553727,0
+OIS.US,D,20251106,000000,6.1317,6.24,6.03,6.08,479315,0
+OIS.US,D,20251107,000000,6.1,6.2256,6.02,6.15,553467,0
+OIS.US,D,20251110,000000,6.24,6.44,6.065,6.42,685872,0
+OIS.US,D,20251111,000000,6.41,6.605,6.39,6.54,576193,0
+OIS.US,D,20251112,000000,6.49,6.54,6.26,6.32,497123,0
+OIS.US,D,20251113,000000,6.36,6.45,6.12,6.13,544388,0
+OIS.US,D,20251114,000000,6.11,6.33,6.03,6.3,688953,0
+OIS.US,D,20251117,000000,6.24,6.39,6.1,6.11,462604,0
+OIS.US,D,20251118,000000,6.08,6.285,6.02,6.22,700985,0
+OIS.US,D,20251119,000000,6.09,6.2,6,6.12,498516,0
+OIS.US,D,20251120,000000,6.2,6.34,5.86,5.86,760691,0
+OIS.US,D,20251121,000000,5.85,6.135,5.83,6.12,659388,0
+OIS.US,D,20251124,000000,6.07,6.218,5.96,6.16,593871,0
+OIS.US,D,20251125,000000,6.13,6.2053,6.05,6.16,575350,0
+OIS.US,D,20251126,000000,6.18,6.3299,6.13,6.18,458064,0
+OIS.US,D,20251128,000000,6.215,6.3456,6.18,6.3,219392,0
+OIS.US,D,20251201,000000,6.3,6.545,6.29,6.36,1022988,0
+OIS.US,D,20251202,000000,6.42,6.47,6.19,6.34,680668,0
+OIS.US,D,20251203,000000,6.4,6.745,6.35,6.71,941928,0
+OIS.US,D,20251204,000000,6.71,6.895,6.62,6.87,721882,0
+OIS.US,D,20251205,000000,6.87,6.9406,6.785,6.8,484609,0
+OIS.US,D,20251208,000000,6.785,6.9001,6.71,6.72,534915,0
+OIS.US,D,20251209,000000,6.64,6.89,6.63,6.85,661420,0
+OIS.US,D,20251210,000000,6.9,7.19,6.77,7.07,906210,0
+OIS.US,D,20251211,000000,6.94,7.13,6.93,7.09,643315,0
+OIS.US,D,20251212,000000,7.13,7.17,6.99,7.07,845092,0
+OIS.US,D,20251215,000000,7.11,7.11,6.965,7.02,725752,0
+OIS.US,D,20251216,000000,6.9101,6.96,6.65,6.78,874492,0
+OIS.US,D,20251217,000000,6.78,6.88,6.725,6.82,749083,0
+OIS.US,D,20251218,000000,6.88,6.9,6.61,6.67,941395,0
+OIS.US,D,20251219,000000,6.72,6.9099,6.6466,6.87,1070533,0
+OIS.US,D,20251222,000000,6.99,7.14,6.915,6.94,638782,0
+OIS.US,D,20251223,000000,6.95,7.01,6.83,6.9,591777,0
+OIS.US,D,20251224,000000,6.91,6.93,6.81,6.89,278901,0
+OIS.US,D,20251226,000000,6.84,6.865,6.735,6.78,467086,0
+OIS.US,D,20251229,000000,6.82,6.9,6.765,6.88,647387,0
+OIS.US,D,20251230,000000,6.93,7,6.88,6.89,611650,0
+OIS.US,D,20251231,000000,6.9,6.92,6.77,6.77,555473,0
+OIS.US,D,20260102,000000,6.84,7.085,6.71,7.07,679558,0
+OIS.US,D,20260105,000000,7.49,7.6299,7.09,7.38,965912,0
+OIS.US,D,20260106,000000,7.42,7.53,7.32,7.47,1039073,0
+OIS.US,D,20260107,000000,7.5,7.65,7.4146,7.54,715877,0
+OIS.US,D,20260108,000000,7.57,8.005,7.55,7.93,948838,0
+OIS.US,D,20260109,000000,7.92,8.085,7.8013,8.04,755800,0
+OIS.US,D,20260112,000000,8.07,8.07,7.7316,7.87,890419,0
+OIS.US,D,20260113,000000,7.969,8.17,7.969,8.08,878297,0
+OIS.US,D,20260114,000000,8.17,8.28,8.075,8.14,1052375,0
+OIS.US,D,20260115,000000,8.225,8.27,7.94,8.19,685106,0
+OIS.US,D,20260116,000000,8.19,8.3,8.1209,8.18,610191,0
+OIS.US,D,20260120,000000,8.1,8.2,8,8.06,597821,0
+OIS.US,D,20260121,000000,8.23,8.54,8.23,8.54,952978,0
+OIS.US,D,20260122,000000,8.53,8.56,8.42,8.54,935095,0
+OIS.US,D,20260123,000000,8.64,8.86,8.45,8.46,637336,0
+OIS.US,D,20260126,000000,8.625,8.68,8.392,8.46,721405,0
+OIS.US,D,20260127,000000,8.51,8.655,8.49,8.59,657118,0
+OIS.US,D,20260128,000000,8.69,8.69,8.235,8.39,1123295,0
+OIS.US,D,20260129,000000,8.74,8.88,8.4315,8.57,1297229,0
+OIS.US,D,20260130,000000,8.4243,8.52,8.31,8.47,1205516,0
+OIS.US,D,20260202,000000,7.77,8.5799,7.77,8.48,955057,0
+OIS.US,D,20260203,000000,8.46,8.9,8.42,8.88,1084872,0
+OIS.US,D,20260204,000000,8.96,9.07,8.75,8.92,1107394,0
+OIS.US,D,20260205,000000,8.815,8.84,8.41,8.57,912294,0
+OIS.US,D,20260206,000000,8.7,9.185,8.69,9.1,1145598,0
+OIS.US,D,20260209,000000,9.1,9.26,9.01,9.08,512682,0
+OIS.US,D,20260210,000000,9.01,9.1899,8.83,8.95,604750,0
+OIS.US,D,20260211,000000,9.205,9.49,9.13,9.37,977796,0
+OIS.US,D,20260212,000000,9.4,9.41,8.84,9.06,1072917,0
+OIS.US,D,20260213,000000,9.15,9.505,9.01,9.4,785688,0
+OIS.US,D,20260217,000000,9.475,9.53,9.11,9.3,625325,0
+OIS.US,D,20260218,000000,9.46,9.695,9.28,9.43,1849497,0
diff --git a/daily/us/nyse stocks/2/oln.us.txt b/daily/us/nyse stocks/2/oln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bf278321b2f4944eae5bf503ec69d67a1c927c4
--- /dev/null
+++ b/daily/us/nyse stocks/2/oln.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OLN.US,D,20050225,000000,16.205,16.8176,16.057,16.762,1596304.4326468,0
+OLN.US,D,20050228,000000,16.909,17.1531,16.7163,16.8822,1499210.4555698,0
+OLN.US,D,20050301,000000,16.8772,17.1065,16.7431,16.8692,1538077.0543316,0
+OLN.US,D,20050302,000000,16.7818,16.8484,16.4771,16.7074,911791.79353162,0
+OLN.US,D,20050303,000000,16.6458,16.8176,16.4979,16.5396,861542.60348207,0
+OLN.US,D,20050304,000000,16.6349,17.0529,16.6349,16.9168,1076418.852924,0
+OLN.US,D,20050307,000000,16.9923,17.0171,16.762,16.7759,718647.31912038,0
+OLN.US,D,20050308,000000,16.7163,16.7759,16.4651,16.5981,973266.44857551,0
+OLN.US,D,20050309,000000,16.8434,16.8692,16.345,16.6935,1272811.6112838,0
+OLN.US,D,20050310,000000,16.7163,16.7223,15.9826,16.2437,1108927.8801252,0
+OLN.US,D,20050311,000000,16.1404,16.4839,16.1404,16.2725,539832.56121648,0
+OLN.US,D,20050314,000000,16.4443,16.4571,16.1404,16.2219,658939.32765659,0
+OLN.US,D,20050315,000000,16.2368,16.349,16.1404,16.1404,702385.75498099,0
+OLN.US,D,20050316,000000,15.9896,16.0372,15.6123,15.7831,1286704.1943854,0
+OLN.US,D,20050317,000000,15.6669,16.073,15.5954,15.9498,767706.98255187,0
+OLN.US,D,20050318,000000,15.9578,15.9578,15.5775,15.8079,1124593.1701259,0
+OLN.US,D,20050321,000000,15.8466,15.8466,15.4068,15.7076,494168.2358286,0
+OLN.US,D,20050322,000000,15.7076,16.065,15.6599,15.6798,574117.31697621,0
+OLN.US,D,20050323,000000,15.5328,15.6798,15.4455,15.4455,612985.93017776,0
+OLN.US,D,20050324,000000,15.4514,15.651,15.4226,15.5328,560082.71587876,0
+OLN.US,D,20050328,000000,15.5408,15.6252,15.3104,15.4068,788098.14799021,0
+OLN.US,D,20050329,000000,15.4376,15.5478,14.7773,14.8885,1387783.7403259,0
+OLN.US,D,20050330,000000,14.8538,14.9819,14.8329,14.9819,916523.71228833,0
+OLN.US,D,20050331,000000,14.9699,15.1367,14.8756,15.0891,909275.75839876,0
+OLN.US,D,20050401,000000,15.097,15.6599,15.0424,15.6123,1759741.9654212,0
+OLN.US,D,20050404,000000,15.6987,15.9717,15.5408,15.7463,1083071.5398947,0
+OLN.US,D,20050405,000000,15.8685,16.0094,15.7523,15.8605,868934.58980719,0
+OLN.US,D,20050406,000000,15.8685,16.0968,15.8317,15.8833,443039.74286831,0
+OLN.US,D,20050407,000000,15.8079,15.8833,15.6033,15.6987,542345.57468987,0
+OLN.US,D,20050408,000000,15.6937,15.6987,15.4514,15.4912,598356.06216137,0
+OLN.US,D,20050411,000000,15.4544,15.4971,15.1655,15.1873,727362.79230082,0
+OLN.US,D,20050412,000000,15.1923,15.1923,14.7724,15.0533,1110996.709654,0
+OLN.US,D,20050413,000000,14.9819,14.9887,14.4129,14.5212,999566.97275067,0
+OLN.US,D,20050414,000000,14.4745,14.5281,13.6365,13.7448,1773781.6026178,0
+OLN.US,D,20050415,000000,13.7448,13.9612,13.4648,13.6475,1104936.2679428,0
+OLN.US,D,20050418,000000,13.9196,13.9196,13.4648,13.7557,677705.84751072,0
+OLN.US,D,20050419,000000,13.9254,14.4606,13.9254,14.4467,856817.73526418,0
+OLN.US,D,20050420,000000,14.6016,14.6016,13.998,14.0436,725294.96999186,0
+OLN.US,D,20050421,000000,14.1965,14.4348,14.1607,14.3802,882823.14402943,0
+OLN.US,D,20050422,000000,14.3802,14.4606,14.0366,14.2333,653477.17452385,0
+OLN.US,D,20050425,000000,14.2709,14.6432,14.2709,14.6432,624951.70174642,0
+OLN.US,D,20050426,000000,14.6374,14.674,14.2402,14.2779,1643740.4577139,0
+OLN.US,D,20050427,000000,14.1538,14.1538,13.7021,13.9196,736378.4169903,0
+OLN.US,D,20050428,000000,13.9254,14.0625,13.5403,13.6554,1420886.0200064,0
+OLN.US,D,20050429,000000,13.7388,13.7696,11.9448,12.0053,5398478.7095788,0
+OLN.US,D,20050502,000000,12.1791,12.2893,11.8762,12.1115,2364298.4728499,0
+OLN.US,D,20050503,000000,12.1791,12.2615,11.9368,12.2009,2068591.8249099,0
+OLN.US,D,20050504,000000,12.3151,12.5712,12.2555,12.5206,2915516.6470136,0
+OLN.US,D,20050505,000000,12.6338,12.7549,12.4918,12.6884,1586690.5193789,0
+OLN.US,D,20050506,000000,12.6,12.7013,12.5514,12.5861,1074934.2108961,0
+OLN.US,D,20050509,000000,12.6616,12.7827,12.5206,12.7142,908540.48792358,0
+OLN.US,D,20050510,000000,12.6527,12.7281,12.5514,12.6775,1538665.2707118,0
+OLN.US,D,20050511,000000,12.6338,12.8235,12.457,12.7827,1105673.5528577,0
+OLN.US,D,20050512,000000,12.8235,12.8235,12.1959,12.2615,1497285.6584765,0
+OLN.US,D,20050513,000000,12.2138,12.2833,11.5635,11.8216,2540008.9792409,0
+OLN.US,D,20050516,000000,11.8078,12.0937,11.7094,12.0797,1264387.2246341,0
+OLN.US,D,20050517,000000,12.0867,12.3032,11.9567,12.2893,803024.13863634,0
+OLN.US,D,20050518,000000,12.3638,12.7757,12.3638,12.7549,930705.36748081,0
+OLN.US,D,20050519,000000,12.8165,12.8165,12.6129,12.6268,795197.03334508,0
+OLN.US,D,20050520,000000,12.6268,12.6695,12.5414,12.5861,532000.41982609,0
+OLN.US,D,20050523,000000,12.6209,12.7211,12.5335,12.6824,1079373.0286825,0
+OLN.US,D,20050524,000000,12.6884,12.6884,12.5474,12.5653,538055.82543811,0
+OLN.US,D,20050525,000000,12.5206,12.5514,12.3072,12.5077,645643.0186938,0
+OLN.US,D,20050526,000000,12.5136,12.7073,12.5136,12.6527,530674.91853112,0
+OLN.US,D,20050527,000000,12.6527,12.8035,12.6,12.7827,468307.86671872,0
+OLN.US,D,20050531,000000,12.7976,12.8095,12.6209,12.7013,521360.14955242,0
+OLN.US,D,20050601,000000,12.6775,13.0329,12.6338,12.9346,1117205.2126801,0
+OLN.US,D,20050602,000000,12.9565,12.9872,12.7013,12.9267,658206.07162107,0
+OLN.US,D,20050603,000000,12.9267,13.0538,12.7211,12.7211,494460.32957901,0
+OLN.US,D,20050606,000000,12.7549,12.7708,12.5653,12.6209,756625.54999309,0
+OLN.US,D,20050607,000000,12.6477,12.9515,12.6477,12.8532,864502.82255954,0
+OLN.US,D,20050608,000000,12.9187,12.9733,12.5772,12.6427,485897.95381257,0
+OLN.US,D,20050609,000000,12.6209,12.6268,12.2069,12.5077,1502014.5555738,0
+OLN.US,D,20050610,000000,12.5941,12.6527,12.3508,12.5077,1067399.1993553,0
+OLN.US,D,20050613,000000,12.47,12.7629,12.4094,12.6209,519145.27314842,0
+OLN.US,D,20050614,000000,12.5772,12.7142,12.5335,12.6527,511905.37701748,0
+OLN.US,D,20050615,000000,12.6268,13.0657,12.6209,13.0468,851198.45583812,0
+OLN.US,D,20050616,000000,12.9932,13.1124,12.9565,13.0468,941641.76038421,0
+OLN.US,D,20050617,000000,13.1124,13.1768,12.8035,13.019,1245767.7588749,0
+OLN.US,D,20050620,000000,12.8929,12.9733,12.8165,12.8165,596579.32638299,0
+OLN.US,D,20050621,000000,12.8235,12.8423,12.6129,12.6338,517811.71409481,0
+OLN.US,D,20050622,000000,12.7073,12.8303,12.5474,12.5861,451760.25214789,0
+OLN.US,D,20050623,000000,12.5861,12.6268,12.2357,12.2833,678300.10720984,0
+OLN.US,D,20050624,000000,12.2833,12.3151,12.0133,12.0797,952573.11718847,0
+OLN.US,D,20050627,000000,11.9715,12.1195,11.9567,12.0401,586975.48531337,0
+OLN.US,D,20050628,000000,12.1443,12.3916,12.1443,12.3151,799630.8150324,0
+OLN.US,D,20050629,000000,12.3856,12.5584,12.3856,12.5206,861842.75499112,0
+OLN.US,D,20050630,000000,12.5772,12.5772,12.3439,12.3439,716133.29842717,0
+OLN.US,D,20050701,000000,12.2496,12.3965,12.0797,12.3508,839674.8537744,0
+OLN.US,D,20050705,000000,12.3916,12.3916,12.1959,12.3072,848982.5722143,0
+OLN.US,D,20050706,000000,12.3032,12.3508,12.1353,12.2138,1792990.2919768,0
+OLN.US,D,20050707,000000,12.1791,12.2208,12.0797,12.1791,1066514.8603454,0
+OLN.US,D,20050708,000000,12.2138,12.4272,12.1413,12.3508,1697379.9497079,0
+OLN.US,D,20050711,000000,12.3856,12.7757,12.3856,12.6527,921984.85820122,0
+OLN.US,D,20050712,000000,12.7211,12.9565,12.7013,12.8532,1649646.7947912,0
+OLN.US,D,20050713,000000,12.8532,13.2216,12.7757,12.9813,1323204.833769,0
+OLN.US,D,20050714,000000,13.027,13.168,12.9565,13.0329,738299.18520423,0
+OLN.US,D,20050715,000000,13.0408,13.161,12.8849,12.9187,525791.91680007,0
+OLN.US,D,20050718,000000,12.9267,13.027,12.8929,12.9415,591261.20568582,0
+OLN.US,D,20050719,000000,12.9813,13.3357,12.9813,13.2851,722192.73291851,0
+OLN.US,D,20050720,000000,13.2851,13.5323,13.2454,13.4965,872334.96394993,0
+OLN.US,D,20050721,000000,13.5035,13.5323,13.1828,13.3705,659089.40341111,0
+OLN.US,D,20050722,000000,13.297,13.4579,13.2106,13.3635,1191827.108152,0
+OLN.US,D,20050725,000000,13.3635,13.4519,13.0408,13.0934,656575.38271789,0
+OLN.US,D,20050726,000000,13.1352,13.1352,12.8532,12.9187,975190.23844893,0
+OLN.US,D,20050727,000000,12.9267,13.0468,12.7897,12.8929,984940.12639375,0
+OLN.US,D,20050728,000000,12.8691,13.0538,12.8423,12.9108,1455018.6855719,0
+OLN.US,D,20050729,000000,12.7211,12.7211,11.9775,12.4154,4733333.9005557,0
+OLN.US,D,20050801,000000,12.5206,12.6477,12.4094,12.5861,1135821.6567797,0
+OLN.US,D,20050802,000000,12.6129,12.6775,12.2833,12.2893,1975499.5322136,0
+OLN.US,D,20050803,000000,12.324,12.4492,12.2357,12.2555,1771267.5819246,0
+OLN.US,D,20050804,000000,12.2009,12.2833,12.0461,12.2009,1022179.0579119,0
+OLN.US,D,20050805,000000,12.2208,12.2496,12.0867,12.1115,789428.68538433,0
+OLN.US,D,20050808,000000,12.0987,12.1711,12.0133,12.0401,1004595.0141371,0
+OLN.US,D,20050809,000000,12.1115,12.2208,12.0401,12.0797,849429.77781838,0
+OLN.US,D,20050810,000000,12.1791,12.4492,12.1195,12.2069,804948.93572958,0
+OLN.US,D,20050811,000000,12.2138,12.4442,12.2069,12.3776,622290.62695817,0
+OLN.US,D,20050812,000000,12.329,12.3856,12.1632,12.3032,505696.87399146,0
+OLN.US,D,20050815,000000,12.3032,12.4838,12.187,12.4214,729585.72646345,0
+OLN.US,D,20050816,000000,12.475,12.475,12.1493,12.1791,647267.664278,0
+OLN.US,D,20050817,000000,12.1791,12.2962,12.0867,12.2277,975631.40073403,0
+OLN.US,D,20050818,000000,12.2277,12.2496,11.9487,11.9715,1080258.3749122,0
+OLN.US,D,20050819,000000,11.9983,12.1791,11.9905,12.1115,562000.4624332,0
+OLN.US,D,20050822,000000,12.1791,12.2208,11.9855,12.0461,860515.23925648,0
+OLN.US,D,20050823,000000,12.051,12.0797,11.8494,11.9368,949472.89455477,0
+OLN.US,D,20050824,000000,11.9715,12.2009,11.908,12.0461,1483099.9744047,0
+OLN.US,D,20050825,000000,12.3508,12.5514,12.3032,12.4838,1596594.5119575,0
+OLN.US,D,20050826,000000,12.5206,12.5772,12.4214,12.4492,1248131.7038136,0
+OLN.US,D,20050829,000000,12.4492,12.5861,12.1791,12.5584,791349.45359826,0
+OLN.US,D,20050830,000000,12.5206,12.5861,12.3856,12.5256,534664.51627382,0
+OLN.US,D,20050831,000000,12.4838,12.7489,12.4838,12.6427,1292026.343962,0
+OLN.US,D,20050901,000000,12.6884,13.0865,12.6884,13.0657,1620389.0731982,0
+OLN.US,D,20050902,000000,13.019,13.0329,12.8473,12.8929,799179.580549,0
+OLN.US,D,20050906,000000,12.9267,13.0538,12.8611,12.9565,1162567.3721193,0
+OLN.US,D,20050907,000000,12.9565,12.9813,12.8691,12.9813,649483.54790182,0
+OLN.US,D,20050908,000000,12.9565,13.019,12.7489,12.8165,712290.75477949,0
+OLN.US,D,20050909,000000,12.8979,12.9415,12.7629,12.9267,724999.85458196,0
+OLN.US,D,20050912,000000,12.9346,13.2106,12.8611,13.168,825930.33198771,0
+OLN.US,D,20050913,000000,13.1978,13.2176,12.8423,12.8473,762093.74644479,0
+OLN.US,D,20050914,000000,12.8771,12.9515,12.6695,12.7211,540720.92910567,0
+OLN.US,D,20050915,000000,12.7211,12.7489,12.5584,12.5861,645643.0186938,0
+OLN.US,D,20050916,000000,12.5414,13.0001,12.5335,12.9872,1244142.1060709,0
+OLN.US,D,20050919,000000,13.0329,13.1422,12.9565,12.9733,667962.00288486,0
+OLN.US,D,20050920,000000,12.9813,13.1768,12.9267,12.9475,746576.51775904,0
+OLN.US,D,20050921,000000,12.9187,12.9187,12.3032,12.3032,1232174.3200626,0
+OLN.US,D,20050922,000000,12.2754,12.4998,12.2138,12.4352,707264.72783273,0
+OLN.US,D,20050923,000000,12.4154,12.5474,12.3508,12.475,562593.71491249,0
+OLN.US,D,20050926,000000,12.5474,12.8929,12.5474,12.8035,779233.60627508,0
+OLN.US,D,20050927,000000,12.8035,12.8095,12.5941,12.6338,563332.00704715,0
+OLN.US,D,20050928,000000,12.6,12.7142,12.5584,12.6884,435351.63391347,0
+OLN.US,D,20050929,000000,12.6884,12.7757,12.5206,12.7341,522246.50300195,0
+OLN.US,D,20050930,000000,12.741,12.9267,12.6427,12.8473,605003.71303284,0
+OLN.US,D,20051003,000000,12.8303,12.9813,12.6527,12.6824,532154.52445994,0
+OLN.US,D,20051004,000000,12.8165,12.8532,12.6209,12.6427,515452.80525526,0
+OLN.US,D,20051005,000000,12.5653,12.8165,12.1413,12.6616,2210316.7198304,0
+OLN.US,D,20051006,000000,12.6527,12.6527,12.0133,12.1443,1760628.3188708,0
+OLN.US,D,20051007,000000,12.2208,12.47,12.2208,12.3072,993658.62123368,0
+OLN.US,D,20051010,000000,12.3151,12.5514,12.2496,12.4154,781448.48267908,0
+OLN.US,D,20051011,000000,12.4272,12.5136,12.1047,12.2138,1102867.438414,0
+OLN.US,D,20051012,000000,12.1791,12.2962,11.9229,12.1443,728544.26116025,0
+OLN.US,D,20051013,000000,12.1632,12.2138,11.9448,12.2009,528160.8978379,0
+OLN.US,D,20051014,000000,12.2357,12.2754,12.0133,12.2555,562447.66803728,0
+OLN.US,D,20051017,000000,12.1791,12.2833,12.1265,12.2615,487965.77612154,0
+OLN.US,D,20051018,000000,12.2357,12.2754,12.0649,12.1413,473777.07039025,0
+OLN.US,D,20051019,000000,12.0797,12.3439,11.915,12.3439,580914.03638238,0
+OLN.US,D,20051020,000000,12.2754,12.4034,12.0461,12.1632,567466.64444525,0
+OLN.US,D,20051021,000000,12.1711,12.3776,12.1493,12.2357,514860.5599958,0
+OLN.US,D,20051024,000000,12.2496,12.465,12.2496,12.4492,592292.59879072,0
+OLN.US,D,20051025,000000,12.3856,12.4442,12.1959,12.3776,380087.49633526,0
+OLN.US,D,20051026,000000,12.3916,12.5206,12.2436,12.2893,538207.9156323,0
+OLN.US,D,20051027,000000,12.2893,12.329,12.0341,12.1115,476136.98644963,0
+OLN.US,D,20051028,000000,12.1115,12.1413,11.2677,11.6052,3171468.3283025,0
+OLN.US,D,20051031,000000,11.6052,12.2069,11.6052,12.0987,2538676.4274071,0
+OLN.US,D,20051101,000000,12.0987,12.4154,12.051,12.3072,1045086.2584832,0
+OLN.US,D,20051102,000000,12.1959,12.329,12.187,12.3151,1078924.8158587,0
+OLN.US,D,20051103,000000,12.2615,12.7549,12.2615,12.6616,1614773.8226513,0
+OLN.US,D,20051104,000000,12.7341,12.7897,12.6,12.7897,974741.01840519,0
+OLN.US,D,20051107,000000,12.8979,13.1272,12.8691,13.0587,995877.52651699,0
+OLN.US,D,20051108,000000,12.8691,13.0587,12.5941,12.6616,795489.1270955,0
+OLN.US,D,20051109,000000,12.7142,12.9932,12.6775,12.7629,634116.3949706,0
+OLN.US,D,20051110,000000,12.7073,12.9267,12.5584,12.8979,586677.34824398,0
+OLN.US,D,20051111,000000,12.9565,13.019,12.8235,13.0001,477468.53106358,0
+OLN.US,D,20051114,000000,13.0934,13.1272,12.7976,12.9346,471561.18676642,0
+OLN.US,D,20051115,000000,12.9346,12.9733,12.7013,12.7897,371365.97983585,0
+OLN.US,D,20051116,000000,12.7549,12.8363,12.5861,12.8165,472002.34905154,0
+OLN.US,D,20051117,000000,12.8095,13.027,12.8095,12.9932,601897.44708017,0
+OLN.US,D,20051118,000000,13.0587,13.0984,12.9187,13.0934,514860.5599958,0
+OLN.US,D,20051121,000000,13.0934,13.155,13.0121,13.1272,653477.17452385,0
+OLN.US,D,20051122,000000,13.0587,13.155,13.0001,13.1272,596870.41291358,0
+OLN.US,D,20051123,000000,13.1054,13.2702,13.0865,13.161,467862.6755543,0
+OLN.US,D,20051125,000000,13.1272,13.2106,13.0796,13.1768,118517.54284013,0
+OLN.US,D,20051128,000000,13.2106,13.2216,12.9187,12.9813,546039.04980285,0
+OLN.US,D,20051129,000000,13.0001,13.2504,12.9932,13.0934,553573.05412386,0
+OLN.US,D,20051130,000000,13.1124,13.161,12.9733,13.027,725737.13949679,0
+OLN.US,D,20051201,000000,13.1192,13.3556,13.027,13.304,800366.08550757,0
+OLN.US,D,20051202,000000,13.304,13.304,13.1272,13.1828,580767.98950717,0
+OLN.US,D,20051205,000000,13.1422,13.3635,13.0934,13.2504,564803.55521734,0
+OLN.US,D,20051206,000000,13.3099,13.6365,13.304,13.4449,1099620.1616854,0
+OLN.US,D,20051207,000000,13.4449,13.4965,13.2216,13.3099,515154.66818588,0
+OLN.US,D,20051208,000000,13.304,13.3178,13.0408,13.148,618306.0653146,0
+OLN.US,D,20051209,000000,13.1978,13.3288,13.0865,13.2364,510724.91537789,0
+OLN.US,D,20051212,000000,13.2851,13.3288,13.155,13.161,533626.07263011,0
+OLN.US,D,20051213,000000,13.1352,13.4131,13.1352,13.2364,505846.94974598,0
+OLN.US,D,20051214,000000,13.2036,13.3993,13.2036,13.2642,423533.92365967,0
+OLN.US,D,20051215,000000,13.1978,13.2364,13.0657,13.1272,640767.06750155,0
+OLN.US,D,20051216,000000,13.1272,13.1828,13.0001,13.0865,1418672.1508221,0
+OLN.US,D,20051219,000000,13.0865,13.0934,12.8611,12.8979,619187.38266498,0
+OLN.US,D,20051220,000000,12.9267,13.027,12.8691,12.8979,556093.11813605,0
+OLN.US,D,20051221,000000,12.8979,13.168,12.8979,13.0587,515747.92066517,0
+OLN.US,D,20051222,000000,13.0468,13.2782,13.019,13.2504,314474.17501397,0
+OLN.US,D,20051223,000000,13.297,13.3993,13.2702,13.3427,227137.13642056,0
+OLN.US,D,20051227,000000,13.3427,13.4579,13.1352,13.148,416289.99864943,0
+OLN.US,D,20051228,000000,13.155,13.5035,13.1124,13.431,448803.05472991,0
+OLN.US,D,20051229,000000,13.3993,13.5759,13.3844,13.4965,660121.80373584,0
+OLN.US,D,20051230,000000,13.3993,13.4062,13.1352,13.3178,686579.45420432,0
+OLN.US,D,20060103,000000,13.3913,13.6077,13.1768,13.5105,814848.89942893,0
+OLN.US,D,20060104,000000,13.4965,13.5253,13.3913,13.4131,495795.90307227,0
+OLN.US,D,20060105,000000,13.4131,13.4807,13.304,13.3357,691014.24311146,0
+OLN.US,D,20060106,000000,13.4261,13.5323,13.2642,13.4807,638108.00715297,0
+OLN.US,D,20060109,000000,13.4965,13.6693,13.431,13.4807,828741.48253048,0
+OLN.US,D,20060110,000000,13.3993,13.7448,13.2851,13.7229,919628.97102117,0
+OLN.US,D,20060111,000000,13.7309,13.7924,13.5869,13.716,903811.59082637,0
+OLN.US,D,20060112,000000,13.6296,13.7696,13.5681,13.5929,577222.57570905,0
+OLN.US,D,20060113,000000,13.5323,13.6753,13.5323,13.5681,322160.26952916,0
+OLN.US,D,20060117,000000,13.5681,13.7309,13.5403,13.7229,576482.26913473,0
+OLN.US,D,20060118,000000,13.6693,13.7557,13.5403,13.6753,571457.24940779,0
+OLN.US,D,20060119,000000,13.6753,13.8976,13.6693,13.7557,616971.49904116,0
+OLN.US,D,20060120,000000,13.7557,13.7557,13.4648,13.5194,669874.71334016,0
+OLN.US,D,20060123,000000,13.5403,13.8182,13.4579,13.6961,531408.17456664,0
+OLN.US,D,20060124,000000,13.6812,13.9751,13.5403,13.8976,598793.19556716,0
+OLN.US,D,20060125,000000,13.8778,13.9196,13.7497,13.8848,573974.29176048,0
+OLN.US,D,20060126,000000,13.8848,13.9672,13.6693,13.8044,835385.10452264,0
+OLN.US,D,20060127,000000,13.9046,14.2253,13.8182,14.2025,1155036.3894577,0
+OLN.US,D,20060130,000000,14.3455,14.6164,13.9572,14.2402,1390594.8908686,0
+OLN.US,D,20060131,000000,14.2094,14.2779,13.8708,13.8708,1550042.8259003,0
+OLN.US,D,20060201,000000,13.8848,14.0366,13.7388,13.979,1163608.8374224,0
+OLN.US,D,20060202,000000,13.9672,14.1757,13.7448,13.8123,903520.50429579,0
+OLN.US,D,20060203,000000,13.8252,14.0436,13.7924,13.8908,820760.27260539,0
+OLN.US,D,20060206,000000,13.8708,14.1965,13.8708,14.1439,973563.57842508,0
+OLN.US,D,20060207,000000,14.1538,14.2094,13.8976,14.0436,1041831.9312157,0
+OLN.US,D,20060208,000000,13.9046,14.0674,13.707,13.9612,771845.64882928,0
+OLN.US,D,20060209,000000,13.985,14.1687,13.8123,13.8668,672391.75569286,0
+OLN.US,D,20060210,000000,13.8908,14.0049,13.6475,13.847,655840.11224271,0
+OLN.US,D,20060213,000000,13.8044,13.9196,13.6137,13.86,578403.03734866,0
+OLN.US,D,20060214,000000,13.86,14.2094,13.86,14.1489,717022.67353619,0
+OLN.US,D,20060215,000000,14.1111,14.1607,13.9106,14.0674,392647.52760304,0
+OLN.US,D,20060216,000000,14.0813,14.2779,13.991,14.2173,613870.26918763,0
+OLN.US,D,20060217,000000,14.3107,14.408,14.0674,14.408,839230.66982981,0
+OLN.US,D,20060221,000000,14.3733,14.4745,14.3037,14.4467,686723.48663986,0
+OLN.US,D,20060222,000000,14.4467,14.55,14.3325,14.408,525201.68598027,0
+OLN.US,D,20060223,000000,14.4209,14.5082,14.3037,14.3265,519591.47153267,0
+OLN.US,D,20060224,000000,14.3325,14.4527,14.2779,14.4467,507176.47992028,0
+OLN.US,D,20060227,000000,14.401,14.5569,14.3187,14.3733,951544.74574305,0
+OLN.US,D,20060228,000000,14.2829,14.3325,13.9572,14.2173,1102718.3698794,0
+OLN.US,D,20060301,000000,14.1389,14.6304,14.1339,14.4666,761645.53362088,0
+OLN.US,D,20060302,000000,14.4129,14.6214,14.3951,14.5886,429292.19942213,0
+OLN.US,D,20060303,000000,14.5082,14.6374,14.4874,14.6374,682290.71217238,0
+OLN.US,D,20060306,000000,14.3733,14.6214,14.1687,14.3395,581064.1121369,0
+OLN.US,D,20060307,000000,14.3325,14.408,14.1538,14.2521,535991.02478863,0
+OLN.US,D,20060308,000000,14.1757,14.3455,14.0724,14.2779,473629.00907539,0
+OLN.US,D,20060309,000000,14.2651,14.3951,14.0893,14.1339,497564.58109201,0
+OLN.US,D,20060310,000000,14.1022,14.2025,13.84,14.0893,737123.75966377,0
+OLN.US,D,20060313,000000,14.0813,14.1607,13.8908,14.0049,742291.80460643,0
+OLN.US,D,20060314,000000,13.8976,14.2094,13.8123,14.2094,621259.23385326,0
+OLN.US,D,20060315,000000,14.2173,14.544,14.1439,14.536,481460.14324596,0
+OLN.US,D,20060316,000000,14.5281,14.6652,14.4129,14.5003,349353.1904728,0
+OLN.US,D,20060317,000000,14.5003,14.7316,14.3395,14.5886,1470984.1270816,0
+OLN.US,D,20060320,000000,14.2829,14.6016,14.2829,14.5212,918589.52015762,0
+OLN.US,D,20060321,000000,14.4417,14.4606,14.0366,14.0674,859628.88580695,0
+OLN.US,D,20060322,000000,14.0436,14.8885,14.0049,14.3455,572790.8084614,0
+OLN.US,D,20060323,000000,14.2779,14.4467,14.1607,14.4278,487080.42989184,0
+OLN.US,D,20060324,000000,14.3951,14.544,14.3514,14.4666,459144.18071437,0
+OLN.US,D,20060327,000000,14.3733,14.5003,14.2591,14.4874,649631.60921669,0
+OLN.US,D,20060328,000000,14.4278,14.544,14.3107,14.4417,646230.22785411,0
+OLN.US,D,20060329,000000,14.4129,14.7724,14.4129,14.7038,536289.16185802,0
+OLN.US,D,20060330,000000,14.6432,14.7475,14.55,14.6304,468162.82706334,0
+OLN.US,D,20060331,000000,14.6086,14.6164,14.4129,14.5281,563773.16933226,0
+OLN.US,D,20060403,000000,14.5142,14.7922,14.4129,14.5142,547222.53310194,0
+OLN.US,D,20060404,000000,14.5142,14.7406,14.4278,14.69,626432.31489506,0
+OLN.US,D,20060405,000000,14.6512,14.7842,14.5966,14.7038,628057.96769909,0
+OLN.US,D,20060406,000000,14.6432,14.7188,14.4467,14.5628,696920.58018877,0
+OLN.US,D,20060407,000000,14.5678,14.681,14.3593,14.4527,919774.01067654,0
+OLN.US,D,20060410,000000,14.544,14.6512,14.408,14.5886,806569.55243446,0
+OLN.US,D,20060411,000000,14.5628,14.7038,14.4805,14.5142,1015829.5441099,0
+OLN.US,D,20060412,000000,14.4666,14.5748,14.4129,14.544,368261.72832284,0
+OLN.US,D,20060413,000000,14.55,14.681,14.3187,14.5212,417477.51082783,0
+OLN.US,D,20060417,000000,14.4805,14.7038,14.4805,14.6432,472151.41758623,0
+OLN.US,D,20060418,000000,14.674,15.1784,14.6652,15.1506,1305912.8837445,0
+OLN.US,D,20060419,000000,15.0891,15.3035,14.9619,15.1923,770956.27372027,0
+OLN.US,D,20060420,000000,15.1238,15.1705,14.7316,15.0424,707120.69539717,0
+OLN.US,D,20060421,000000,15.0185,15.3264,14.8885,15.233,683475.2026913,0
+OLN.US,D,20060424,000000,15.1585,15.1585,14.825,14.9391,610328.88426883,0
+OLN.US,D,20060425,000000,14.825,14.8825,14.5569,14.819,926565.69398357,0
+OLN.US,D,20060426,000000,15.0117,15.2728,14.9619,14.9759,771252.39635,0
+OLN.US,D,20060427,000000,14.8329,15.0811,14.6086,14.7316,875286.11804893,0
+OLN.US,D,20060428,000000,13.5323,14.3455,13.5323,13.9046,2465969.25683,0
+OLN.US,D,20060501,000000,13.3635,13.6812,13.1978,13.4886,2065647.7213498,0
+OLN.US,D,20060502,000000,13.4519,13.5323,13.304,13.3357,1565858.1916555,0
+OLN.US,D,20060503,000000,13.2563,13.4131,13.2176,13.3705,1243258.7742808,0
+OLN.US,D,20060504,000000,13.3705,13.4191,13.2216,13.3248,1220648.7035592,0
+OLN.US,D,20060505,000000,13.3248,13.3288,12.9267,13.1272,1701368.5402308,0
+OLN.US,D,20060508,000000,12.9346,12.9733,12.7341,12.8979,1357196.4885585,0
+OLN.US,D,20060509,000000,12.8771,13.1272,12.8235,13.0934,714801.75381322,0
+OLN.US,D,20060510,000000,13.0934,13.2176,12.9267,13.0865,632196.6339765,0
+OLN.US,D,20060511,000000,13.0587,13.155,12.6824,12.7757,917258.9827635,0
+OLN.US,D,20060512,000000,12.6209,12.7211,12.4352,12.5474,989371.89364141,0
+OLN.US,D,20060515,000000,12.3776,12.5861,12.187,12.5206,1304730.4076652,0
+OLN.US,D,20060516,000000,12.5414,12.6129,12.3508,12.3856,654363.52797338,0
+OLN.US,D,20060517,000000,12.1791,12.2615,11.8882,11.9487,1148972.926087,0
+OLN.US,D,20060518,000000,11.908,12.1711,11.8634,11.9229,637810.8773034,0
+OLN.US,D,20060519,000000,11.9299,12.1791,11.8564,12.0401,992474.13071476,0
+OLN.US,D,20060522,000000,11.908,12.0867,11.6728,11.9299,1408325.9887386,0
+OLN.US,D,20060523,000000,12.0579,12.2277,11.634,11.6796,791646.58344782,0
+OLN.US,D,20060524,000000,11.7016,12.1047,11.6052,11.8366,1230842.7754487,0
+OLN.US,D,20060525,000000,11.8802,12.0867,11.8564,12.0193,591997.48338082,0
+OLN.US,D,20060526,000000,12.0579,12.0987,11.8634,11.9636,759284.61034168,0
+OLN.US,D,20060530,000000,11.8951,11.9368,11.6052,11.6191,752039.6781116,0
+OLN.US,D,20060531,000000,11.6112,12.0579,11.6112,11.9855,1297348.4935384,0
+OLN.US,D,20060601,000000,11.9905,12.1265,11.8425,12.1265,791500.53657261,0
+OLN.US,D,20060602,000000,12.1711,12.2962,12.0729,12.1573,619928.69645914,0
+OLN.US,D,20060605,000000,12.1959,12.1959,11.634,11.6648,938390.45477617,0
+OLN.US,D,20060606,000000,11.7332,11.781,11.4523,11.6518,705642.09668818,0
+OLN.US,D,20060607,000000,11.6459,11.7154,11.4235,11.4563,872186.90263506,0
+OLN.US,D,20060608,000000,11.4017,11.6191,11.1336,11.5586,843520.41908156,0
+OLN.US,D,20060609,000000,11.5586,11.773,11.3897,11.4821,721307.3866888,0
+OLN.US,D,20060612,000000,11.5228,11.5705,11.2815,11.3073,579730.55308329,0
+OLN.US,D,20060613,000000,11.2389,11.4463,11.0919,11.2389,1159022.9655409,0
+OLN.US,D,20060614,000000,11.2001,11.4017,11.1138,11.3609,826523.584467,0
+OLN.US,D,20060615,000000,11.4017,11.6518,11.2945,11.6112,730908.20609894,0
+OLN.US,D,20060616,000000,11.6112,11.634,11.222,11.4761,1878996.7931762,0
+OLN.US,D,20060619,000000,11.4761,11.7294,11.2508,11.4175,685693.10075479,0
+OLN.US,D,20060620,000000,11.3819,11.627,11.3351,11.5019,776424.47017197,0
+OLN.US,D,20060621,000000,11.4692,11.8425,11.4563,11.7094,507613.61332607,0
+OLN.US,D,20060622,000000,11.6588,11.6926,11.4523,11.5635,433580.94145406,0
+OLN.US,D,20060623,000000,11.5228,11.769,11.3897,11.627,320083.38224173,0
+OLN.US,D,20060626,000000,11.634,11.915,11.634,11.915,650225.8689158,0
+OLN.US,D,20060627,000000,11.8951,11.9636,11.4891,11.5705,430624.75125591,0
+OLN.US,D,20060628,000000,11.5764,11.6728,11.3819,11.5764,393977.05777733,0
+OLN.US,D,20060629,000000,11.64,12.0987,11.64,12.0867,569536.48119387,0
+OLN.US,D,20060630,000000,12.0937,12.1632,11.9368,12.1353,931000.48289071,0
+OLN.US,D,20060703,000000,12.1265,12.3965,11.9715,12.3776,461805.25550263,0
+OLN.US,D,20060705,000000,12.3588,12.3856,11.8078,12.0461,795197.03334508,0
+OLN.US,D,20060706,000000,12.0649,12.2277,12.0271,12.0937,517371.55902953,0
+OLN.US,D,20060707,000000,12.0271,12.1115,11.773,11.8425,375945.80839837,0
+OLN.US,D,20060710,000000,11.8564,12.1413,11.8564,12.0193,365897.78338415,0
+OLN.US,D,20060711,000000,11.9567,12.1443,11.8425,12.1353,484863.53904819,0
+OLN.US,D,20060712,000000,12.0461,12.1493,11.7938,11.8286,441415.09728412,0
+OLN.US,D,20060713,000000,11.7154,11.7552,11.3263,11.3481,786472.49518619,0
+OLN.US,D,20060714,000000,11.3351,11.3897,11.1634,11.2945,620075.75055417,0
+OLN.US,D,20060717,000000,11.1852,11.3481,11.0998,11.1386,634558.56447553,0
+OLN.US,D,20060718,000000,11.1634,11.3351,10.9132,11.1336,716427.40661724,0
+OLN.US,D,20060719,000000,11.1068,11.5913,11.0691,11.5159,871149.46621118,0
+OLN.US,D,20060720,000000,11.5019,11.5586,11.1138,11.1713,960560.37043254,0
+OLN.US,D,20060721,000000,11.1713,11.1713,10.8278,10.944,803619.40555528,0
+OLN.US,D,20060724,000000,10.9638,11.2756,10.937,11.2756,651701.44596531,0
+OLN.US,D,20060725,000000,11.2448,11.5019,11.0482,11.2448,804058.55340073,0
+OLN.US,D,20060726,000000,11.1386,11.3004,10.9559,11.1852,698398.17167794,0
+OLN.US,D,20060727,000000,11.2071,11.3819,10.9003,10.944,743918.46463028,0
+OLN.US,D,20060728,000000,11.0691,11.3679,10.9638,11.2756,1090899.6524057,0
+OLN.US,D,20060731,000000,11.2071,11.2131,10.7951,10.8477,1947715.3732303,0
+OLN.US,D,20060801,000000,10.8477,10.8477,10.4376,10.6938,1544869.7448585,0
+OLN.US,D,20060802,000000,10.7653,10.8397,10.5777,10.6501,958780.61299467,0
+OLN.US,D,20060803,000000,10.5409,10.9638,10.529,10.8934,981831.84600142,0
+OLN.US,D,20060804,000000,10.9906,11.1386,10.5835,10.7057,895979.44943598,0
+OLN.US,D,20060807,000000,10.6571,10.7951,10.5409,10.6571,684504.58135655,0
+OLN.US,D,20060808,000000,10.5965,10.5965,10.2708,10.3006,831400.54287908,0
+OLN.US,D,20060809,000000,10.395,10.525,10.2322,10.247,783816.45649708,0
+OLN.US,D,20060810,000000,10.1636,10.3136,10.116,10.1756,848691.48568371,0
+OLN.US,D,20060811,000000,10.2122,10.2322,10.0902,10.1458,599535.51658114,0
+OLN.US,D,20060814,000000,10.1517,10.1636,9.91839,10.0217,1290842.8606628,0
+OLN.US,D,20060815,000000,10.1517,10.2778,10.0097,10.247,876474.63744717,0
+OLN.US,D,20060816,000000,10.3443,10.4158,10.1517,10.2192,1319804.4596262,0
+OLN.US,D,20060817,000000,10.254,10.4605,10.1904,10.3006,885191.11784743,0
+OLN.US,D,20060818,000000,10.3244,10.4337,10.1964,10.38,644900.69767982,0
+OLN.US,D,20060821,000000,10.3175,10.4098,10.1517,10.1566,936023.48817798,0
+OLN.US,D,20060822,000000,10.1517,10.1756,9.87371,10.0296,1338870.1237696,0
+OLN.US,D,20060823,000000,10.0554,10.11,9.89456,9.91839,984794.07951855,0
+OLN.US,D,20060824,000000,9.88662,9.98293,9.81414,9.86577,833915.57079212,0
+OLN.US,D,20060825,000000,9.81414,10.0038,9.77841,9.8201,788246.20930508,0
+OLN.US,D,20060828,000000,9.88066,9.95215,9.73868,9.78535,1287587.5261755,0
+OLN.US,D,20060829,000000,9.79826,9.93825,9.62253,9.83897,1194787.3272295,0
+OLN.US,D,20060830,000000,9.91839,9.98293,9.69501,9.8201,1284931.4874863,0
+OLN.US,D,20060831,000000,9.81414,10.254,9.8062,10.1706,5715758.9990364,0
+OLN.US,D,20060901,000000,10.254,10.529,10.2252,10.4029,2093132.7360438,0
+OLN.US,D,20060905,000000,10.7395,10.8209,10.6025,10.6571,2128893.068853,0
+OLN.US,D,20060906,000000,10.6213,10.6431,10.4029,10.5191,1416156.1156893,0
+OLN.US,D,20060907,000000,10.4376,10.5697,10.3662,10.4913,1247395.4261186,0
+OLN.US,D,20060908,000000,10.5339,10.6085,10.4823,10.5409,912528.07122663,0
+OLN.US,D,20060911,000000,10.5409,10.6819,10.3136,10.4029,1161683.0331094,0
+OLN.US,D,20060912,000000,10.3662,10.6571,10.259,10.6283,1053070.4900678,0
+OLN.US,D,20060913,000000,10.5835,10.6879,10.5409,10.6283,639437.53732726,0
+OLN.US,D,20060914,000000,10.6213,10.7653,10.529,10.7245,1039170.8564274,0
+OLN.US,D,20060915,000000,10.7792,10.8139,10.5479,10.6283,1204537.2151743,0
+OLN.US,D,20060918,000000,10.6283,10.7057,10.4605,10.5121,779380.66037012,0
+OLN.US,D,20060919,000000,10.5051,10.529,10.247,10.4337,741104.29242803,0
+OLN.US,D,20060920,000000,10.4744,10.6431,10.4744,10.5051,942088.96598829,0
+OLN.US,D,20060921,000000,10.5697,10.6153,10.3443,10.4029,593622.12896501,0
+OLN.US,D,20060922,000000,10.3502,10.4098,10.2192,10.254,703866.36812964,0
+OLN.US,D,20060925,000000,10.2868,10.4605,10.1636,10.38,694555.62803025,0
+OLN.US,D,20060926,000000,10.4098,10.6571,10.4098,10.6571,1015381.331286,0
+OLN.US,D,20060927,000000,10.5895,10.665,10.5339,10.6283,627759.8306297,0
+OLN.US,D,20060928,000000,10.6085,10.6938,10.5121,10.665,658498.16537148,0
+OLN.US,D,20060929,000000,10.6283,10.6571,10.3662,10.395,1104936.2679428,0
+OLN.US,D,20061002,000000,10.38,10.4823,10.2868,10.3662,1020555.4195476,0
+OLN.US,D,20061003,000000,10.4029,10.4337,10.3006,10.3314,633671.20380617,0
+OLN.US,D,20061004,000000,10.3314,10.5965,10.2868,10.5637,943119.35187337,0
+OLN.US,D,20061005,000000,10.5339,11.0364,10.5339,11.0364,1892741.3149628,0
+OLN.US,D,20061006,000000,11.0036,11.0224,10.8477,10.944,1290842.8606628,0
+OLN.US,D,20061009,000000,10.944,11.2389,10.8874,11.2071,1133752.8272509,0
+OLN.US,D,20061010,000000,11.2508,11.4384,11.1267,11.2945,1277689.5769158,0
+OLN.US,D,20061011,000000,11.2945,11.3897,11.1783,11.2587,1448968.316059,0
+OLN.US,D,20061012,000000,11.3351,11.5982,11.2945,11.5705,1124295.0330565,0
+OLN.US,D,20061013,000000,11.634,11.762,11.5635,11.627,822382.90374994,0
+OLN.US,D,20061016,000000,11.7094,11.8425,11.7094,11.8216,738299.18520423,0
+OLN.US,D,20061017,000000,11.8078,11.8078,11.496,11.6728,839081.60129511,0
+OLN.US,D,20061018,000000,11.7492,11.9021,11.5228,11.5982,789428.68538433,0
+OLN.US,D,20061019,000000,11.5982,11.7938,11.5764,11.7869,672391.75569286,0
+OLN.US,D,20061020,000000,11.8494,11.8951,11.5705,11.6796,543526.03632947,0
+OLN.US,D,20061023,000000,11.6846,11.8494,11.5982,11.64,1130799.6587122,0
+OLN.US,D,20061024,000000,11.6459,11.6926,11.5764,11.6648,1149269.0487168,0
+OLN.US,D,20061025,000000,11.6796,11.7938,11.5764,11.6846,744504.66657077,0
+OLN.US,D,20061026,000000,11.8286,11.8762,11.6728,11.8078,861398.57104652,0
+OLN.US,D,20061027,000000,11.8078,11.8147,11.2448,11.3411,1591276.3912604,0
+OLN.US,D,20061030,000000,11.3679,11.8882,11.3679,11.8762,1377735.7153117,0
+OLN.US,D,20061031,000000,11.908,11.908,11.6052,11.7094,1159022.9655409,0
+OLN.US,D,20061101,000000,11.781,11.7938,11.5526,11.5635,1221680.0966641,0
+OLN.US,D,20061102,000000,11.5019,11.6926,11.5019,11.6728,912976.28405054,0
+OLN.US,D,20061103,000000,11.6728,11.7552,11.4563,11.5764,804358.70490977,0
+OLN.US,D,20061106,000000,11.64,11.7492,11.5586,11.7204,708595.26522685,0
+OLN.US,D,20061107,000000,11.6588,11.7294,11.5705,11.634,1141733.0299562,0
+OLN.US,D,20061108,000000,11.5466,11.6648,11.5019,11.6191,748347.21021844,0
+OLN.US,D,20061109,000000,11.6191,11.6728,11.3819,11.4563,724999.85458196,0
+OLN.US,D,20061110,000000,11.4235,11.5019,11.2389,11.5019,823714.44836389,0
+OLN.US,D,20061113,000000,11.496,11.6191,11.4384,11.5913,762983.12155381,0
+OLN.US,D,20061114,000000,11.6191,11.8762,11.6052,11.8762,1116466.9205454,0
+OLN.US,D,20061115,000000,11.9229,11.9775,11.7869,11.8494,1079666.1296528,0
+OLN.US,D,20061116,000000,11.9636,11.9775,11.8078,11.8882,677124.68166939,0
+OLN.US,D,20061117,000000,11.8762,11.8802,11.3073,11.3739,2149580.3569212,0
+OLN.US,D,20061120,000000,11.5019,11.5526,11.2875,11.3351,1258479.8803369,0
+OLN.US,D,20061121,000000,11.3123,11.5019,11.2756,11.3897,1259661.3491963,0
+OLN.US,D,20061122,000000,11.4175,11.4563,11.2756,11.3897,841894.76627754,0
+OLN.US,D,20061124,000000,11.3411,11.4107,11.3123,11.3123,210288.36312084,0
+OLN.US,D,20061127,000000,11.3123,11.3609,11.1197,11.1852,1049074.8490061,0
+OLN.US,D,20061128,000000,11.1713,11.3123,11.1068,11.2071,789428.68538433,0
+OLN.US,D,20061129,000000,11.2448,11.3679,11.1267,11.2329,910606.29579288,0
+OLN.US,D,20061130,000000,11.2329,11.3819,11.1545,11.3193,811892.70923078,0
+OLN.US,D,20061201,000000,11.3193,11.3411,11.1336,11.3123,701944.59269589,0
+OLN.US,D,20061204,000000,11.3351,11.5844,11.3004,11.5526,820609.18963105,0
+OLN.US,D,20061205,000000,11.627,11.7016,11.5526,11.6846,953165.36244794,0
+OLN.US,D,20061206,000000,11.6728,11.7422,11.5913,11.64,575449.86880999,0
+OLN.US,D,20061207,000000,11.627,11.6926,11.5526,11.5705,622884.88665729,0
+OLN.US,D,20061208,000000,11.5764,11.7016,11.5397,11.634,594365.45719882,0
+OLN.US,D,20061211,000000,11.7016,11.7094,11.5635,11.6052,459441.31056393,0
+OLN.US,D,20061212,000000,11.5705,11.6052,11.4384,11.5397,505846.94974598,0
+OLN.US,D,20061213,000000,11.5466,11.6191,11.3193,11.3739,1001786.8852538,0
+OLN.US,D,20061214,000000,11.4017,11.5586,11.3897,11.4692,778496.32136025,0
+OLN.US,D,20061215,000000,11.5019,11.5228,11.3481,11.4891,1172025.1663136,0
+OLN.US,D,20061218,000000,11.5019,11.5705,11.3263,11.3481,872925.19476973,0
+OLN.US,D,20061219,000000,11.3263,11.4563,11.3073,11.3967,701650.48450581,0
+OLN.US,D,20061220,000000,11.3967,11.4891,11.3481,11.3819,579730.55308329,0
+OLN.US,D,20061221,000000,11.4107,11.4384,11.1267,11.1386,1058681.7117352,0
+OLN.US,D,20061222,000000,11.1634,11.2001,11.0364,11.0998,712143.70068445,0
+OLN.US,D,20061226,000000,11.0998,11.3193,11.0691,11.3193,494908.54240292,0
+OLN.US,D,20061227,000000,11.3897,11.4692,11.3551,11.4692,515598.85213047,0
+OLN.US,D,20061228,000000,11.4315,11.4891,11.3411,11.3411,492688.62989978,0
+OLN.US,D,20061229,000000,11.3073,11.3551,11.1783,11.1783,572194.53432263,0
+OLN.US,D,20070103,000000,11.2677,11.4175,11.2071,11.3481,922724.15755572,0
+OLN.US,D,20070104,000000,11.3193,11.3609,11.1932,11.3193,498753.10049026,0
+OLN.US,D,20070105,000000,11.2677,11.3351,11.1138,11.1783,608697.18814583,0
+OLN.US,D,20070108,000000,11.1852,11.2071,11.0919,11.1713,556386.21910629,0
+OLN.US,D,20070109,000000,11.1852,11.1852,10.944,11.1386,948291.42569534,0
+OLN.US,D,20070110,000000,11.0364,11.1545,10.9846,11.1336,870117.06588644,0
+OLN.US,D,20070111,000000,11.1852,11.4315,11.1634,11.3897,730318.98249896,0
+OLN.US,D,20070112,000000,11.4017,11.5705,11.3897,11.5526,789428.68538433,0
+OLN.US,D,20070116,000000,11.5397,11.64,11.4563,11.4692,579881.63605764,0
+OLN.US,D,20070117,000000,11.4384,11.5844,11.4017,11.5019,426932.28336276,0
+OLN.US,D,20070118,000000,11.5019,11.5159,11.3481,11.3481,619040.32856995,0
+OLN.US,D,20070119,000000,11.3411,11.5019,11.3351,11.4107,764011.49299923,0
+OLN.US,D,20070122,000000,11.4107,11.4107,11.1455,11.1455,1105820.6069527,0
+OLN.US,D,20070123,000000,11.1932,11.3897,11.1932,11.3411,859031.60444834,0
+OLN.US,D,20070124,000000,11.3967,11.4692,11.3123,11.4384,488851.12235124,0
+OLN.US,D,20070125,000000,11.4384,11.4692,11.2131,11.2587,692045.63621636,0
+OLN.US,D,20070126,000000,11.3263,11.5586,11.2815,11.5397,916672.78082302,0
+OLN.US,D,20070129,000000,11.5397,11.627,11.4175,11.4563,1035626.4498491,0
+OLN.US,D,20070130,000000,11.4563,11.4563,10.8934,11.0632,1838509.5777094,0
+OLN.US,D,20070131,000000,11.2001,11.4692,11.0691,11.3967,1067695.321985,0
+OLN.US,D,20070201,000000,11.3897,11.6926,11.3897,11.6112,1470093.7447527,0
+OLN.US,D,20070202,000000,11.6112,11.6112,11.4463,11.5466,1204833.3378041,0
+OLN.US,D,20070205,000000,11.5466,11.5466,11.2508,11.2815,1222860.5583037,0
+OLN.US,D,20070206,000000,11.2448,11.2756,11.0364,11.2448,1521818.5118517,0
+OLN.US,D,20070207,000000,11.2001,11.222,11.0919,11.1267,638993.35338267,0
+OLN.US,D,20070208,000000,11.0998,11.1068,10.9192,10.9638,849277.6876242,0
+OLN.US,D,20070209,000000,10.9778,11.1267,10.937,10.95,650225.8689158,0
+OLN.US,D,20070212,000000,10.9281,11.0482,10.9281,11.0274,518999.22627321,0
+OLN.US,D,20070213,000000,11.0998,11.3123,11.0364,11.2756,1170447.8600614,0
+OLN.US,D,20070214,000000,11.2756,11.3819,11.2329,11.2945,708826.92578752,0
+OLN.US,D,20070215,000000,11.2815,11.3004,11.1336,11.2131,976811.86237364,0
+OLN.US,D,20070216,000000,11.222,11.3073,11.1545,11.2815,497711.63518706,0
+OLN.US,D,20070220,000000,11.2448,11.4384,11.0364,11.4107,1093411.6586593,0
+OLN.US,D,20070221,000000,11.3351,11.5159,11.2945,11.5019,842780.11250724,0
+OLN.US,D,20070222,000000,11.496,11.5159,11.3679,11.4107,887404.9870316,0
+OLN.US,D,20070223,000000,11.4107,12.2277,11.4017,12.1493,3433622.4692984,0
+OLN.US,D,20070226,000000,12.3032,12.4034,11.9487,12.0797,1531572.4286759,0
+OLN.US,D,20070227,000000,11.908,11.908,11.3411,11.3897,1413646.1238754,0
+OLN.US,D,20070228,000000,11.4523,11.8216,11.3679,11.6926,1855057.1922802,0
+OLN.US,D,20070301,000000,11.4563,11.7204,11.3679,11.5764,1340320.5203234,0
+OLN.US,D,20070302,000000,11.5019,11.6796,11.3819,11.4107,1217248.3294164,0
+OLN.US,D,20070305,000000,11.2677,11.5586,11.1068,11.1138,1209117.0437368,0
+OLN.US,D,20070306,000000,11.2001,11.2815,11.0919,11.2269,1599252.5650864,0
+OLN.US,D,20070307,000000,11.2587,11.2945,11.1197,11.1336,1191977.1839065,0
+OLN.US,D,20070308,000000,11.2269,11.4017,11.1336,11.2587,1110256.4030797,0
+OLN.US,D,20070309,000000,11.4017,11.4692,11.2815,11.4315,666773.48348663,0
+OLN.US,D,20070312,000000,11.4384,11.4692,11.3123,11.4107,541015.03729575,0
+OLN.US,D,20070313,000000,11.3193,11.3263,10.9559,10.9778,1110705.6231235,0
+OLN.US,D,20070314,000000,10.9708,11.1386,10.808,11.1068,915633.32995947,0
+OLN.US,D,20070315,000000,11.1197,11.3073,11.0224,11.077,894506.89404596,0
+OLN.US,D,20070316,000000,11.077,11.077,10.8794,10.9192,1400641.908663,0
+OLN.US,D,20070319,000000,10.9906,11.1336,10.9906,11.1068,591405.23812136,0
+OLN.US,D,20070320,000000,11.1336,11.1545,11.0036,11.1545,589782.60697682,0
+OLN.US,D,20070321,000000,11.2001,11.5635,11.0919,11.4761,1090604.5369959,0
+OLN.US,D,20070322,000000,11.5159,11.627,11.4623,11.5307,944306.86405178,0
+OLN.US,D,20070323,000000,11.5586,11.634,11.496,11.6052,937950.29971089,0
+OLN.US,D,20070326,000000,11.6052,11.6796,11.4175,11.6728,766970.70485687,0
+OLN.US,D,20070327,000000,11.64,11.64,11.3819,11.3897,852085.81650749,0
+OLN.US,D,20070328,000000,11.2875,11.3551,11.1852,11.2756,1423549.1092343,0
+OLN.US,D,20070329,000000,11.3819,11.496,11.2756,11.4821,1061488.8333987,0
+OLN.US,D,20070330,000000,11.4761,11.5705,11.4017,11.4623,1061785.9632482,0
+OLN.US,D,20070402,000000,11.5159,11.5705,11.2945,11.3411,946223.60338639,0
+OLN.US,D,20070403,000000,11.4017,11.5764,11.3679,11.5397,608253.00420124,0
+OLN.US,D,20070404,000000,11.5019,11.5397,11.3679,11.3897,1085135.3333243,0
+OLN.US,D,20070405,000000,11.3739,11.4315,11.3351,11.3411,485450.7482085,0
+OLN.US,D,20070409,000000,11.4384,11.5019,11.3481,11.3739,853492.90260861,0
+OLN.US,D,20070410,000000,11.3551,11.4315,11.2329,11.3551,933960.70196817,0
+OLN.US,D,20070411,000000,11.3609,11.4017,11.1455,11.2001,980510.37358577,0
+OLN.US,D,20070412,000000,11.2001,11.2875,11.1336,11.1634,1164935.3459372,0
+OLN.US,D,20070413,000000,11.2269,11.3897,11.1852,11.3004,1959532.0762643,0
+OLN.US,D,20070416,000000,11.3967,11.5307,11.3897,11.4384,805093.97538496,0
+OLN.US,D,20070417,000000,11.4692,11.5705,11.3897,11.5705,1416308.2058834,0
+OLN.US,D,20070418,000000,11.5705,11.6052,11.5069,11.5397,705789.15078323,0
+OLN.US,D,20070419,000000,11.4384,11.5844,11.3481,11.5159,1401822.3703027,0
+OLN.US,D,20070420,000000,11.64,11.64,11.3351,11.5397,1506301.283166,0
+OLN.US,D,20070423,000000,11.5159,11.6459,11.3739,11.4463,748347.21021844,0
+OLN.US,D,20070424,000000,11.496,11.5764,11.3739,11.5526,1085723.5497045,0
+OLN.US,D,20070425,000000,11.6052,11.8951,11.5844,11.8762,1563936.4162217,0
+OLN.US,D,20070426,000000,11.8366,11.8425,11.5307,11.6191,1264091.1020043,0
+OLN.US,D,20070427,000000,12.0053,12.1791,11.6459,12.1115,3215157.4956057,0
+OLN.US,D,20070430,000000,12.1115,12.1115,11.5705,11.5982,2292567.2982872,0
+OLN.US,D,20070501,000000,11.6518,11.7422,11.4761,11.6648,1412613.7235507,0
+OLN.US,D,20070502,000000,11.7016,11.9715,11.6796,11.9567,1509406.5418988,0
+OLN.US,D,20070503,000000,12.0193,12.187,11.8951,12.1573,1414529.4556654,0
+OLN.US,D,20070504,000000,12.2555,12.8363,12.0729,12.5514,4981005.2276304,0
+OLN.US,D,20070507,000000,12.6527,12.6527,12.3776,12.4214,1882398.1745387,0
+OLN.US,D,20070508,000000,12.2615,12.4094,12.1573,12.3697,1238235.7689935,0
+OLN.US,D,20070509,000000,12.3072,12.5206,12.2893,12.465,937950.29971089,0
+OLN.US,D,20070510,000000,12.465,12.465,12.1573,12.187,1325276.6849573,0
+OLN.US,D,20070511,000000,12.2684,12.3916,12.2277,12.3151,600276.83037529,0
+OLN.US,D,20070514,000000,12.3151,12.3697,12.1115,12.2069,1279312.2080603,0
+OLN.US,D,20070515,000000,12.1959,12.324,12.1493,12.187,1011690.8778324,0
+OLN.US,D,20070516,000000,12.2496,12.7897,12.0461,12.7489,3897501.5904291,0
+OLN.US,D,20070517,000000,12.8165,12.9932,12.6209,12.7708,3231759.5000473,0
+OLN.US,D,20070518,000000,12.7827,12.8849,12.6527,12.8532,2060027.4347039,0
+OLN.US,D,20070521,000000,13.1978,13.5323,12.8532,13.2036,6899674.3954316,0
+OLN.US,D,20070522,000000,13.5323,14.0128,13.4579,13.8044,7841917.4660537,0
+OLN.US,D,20070523,000000,13.8044,14.0724,13.6812,13.7845,2885369.5503114,0
+OLN.US,D,20070524,000000,13.7626,13.9046,13.2702,13.3357,2719409.9390852,0
+OLN.US,D,20070525,000000,13.439,13.6296,13.3844,13.5681,992328.08383955,0
+OLN.US,D,20070529,000000,13.6693,13.7924,13.5403,13.6296,1008884.7633889,0
+OLN.US,D,20070530,000000,13.6365,13.84,13.5323,13.8044,1626592.540125,0
+OLN.US,D,20070531,000000,13.6008,13.8182,13.5194,13.6961,1665977.8570989,0
+OLN.US,D,20070601,000000,13.707,13.8332,13.5759,13.8332,1503464.9521275,0
+OLN.US,D,20070604,000000,13.7448,13.8976,13.6812,13.8778,1216805.1526917,0
+OLN.US,D,20070605,000000,13.7775,13.9254,13.7448,13.847,967799.25934364,0
+OLN.US,D,20070606,000000,13.707,13.7497,13.4807,13.5681,1248578.9094177,0
+OLN.US,D,20070607,000000,13.5035,13.6475,13.2563,13.2563,1035040.2479086,0
+OLN.US,D,20070608,000000,13.2563,13.5035,13.0934,13.4449,1177794.5214943,0
+OLN.US,D,20070611,000000,13.431,13.4449,13.1918,13.2364,1476631.6086628,0
+OLN.US,D,20070612,000000,13.1978,13.3427,13.0408,13.0716,984236.07973327,0
+OLN.US,D,20070613,000000,13.1272,13.5194,13.1192,13.4737,1773768.50876,0
+OLN.US,D,20070614,000000,13.4648,13.6475,13.439,13.5165,664849.69361322,0
+OLN.US,D,20070615,000000,13.6365,13.7229,13.4886,13.6008,1178380.7234347,0
+OLN.US,D,20070618,000000,13.6137,13.852,13.5601,13.8252,1248579.9166375,0
+OLN.US,D,20070619,000000,13.8252,13.86,13.6217,13.7984,957604.18023439,0
+OLN.US,D,20070620,000000,13.6365,13.847,13.5601,13.5601,1086166.7264292,0
+OLN.US,D,20070621,000000,13.5105,13.716,13.3635,13.6812,1075787.3260913,0
+OLN.US,D,20070622,000000,13.6296,13.7388,13.4886,13.6077,1637973.116973,0
+OLN.US,D,20070625,000000,13.5929,13.6415,13.3427,13.3496,1689986.956163,0
+OLN.US,D,20070626,000000,13.439,13.6008,13.3993,13.4886,1647433.932827,0
+OLN.US,D,20070627,000000,13.3844,13.6475,13.2642,13.5929,1159760.2504558,0
+OLN.US,D,20070628,000000,13.5323,14.0674,13.5165,14.0287,1977713.4013978,0
+OLN.US,D,20070629,000000,14.1389,14.3455,14.1022,14.2094,2069931.4272825,0
+OLN.US,D,20070702,000000,14.4209,14.4417,14.1687,14.4129,1549010.4255755,0
+OLN.US,D,20070703,000000,14.4745,14.5212,14.4467,14.4874,575892.03831493,0
+OLN.US,D,20070705,000000,14.4874,14.681,14.4874,14.6652,1862741.2723557,0
+OLN.US,D,20070706,000000,14.6304,14.7475,14.5569,14.7188,864797.93796944,0
+OLN.US,D,20070709,000000,14.7406,14.8885,14.5628,14.8389,1745996.4364146,0
+OLN.US,D,20070710,000000,14.6582,14.7545,14.4666,14.4666,1338417.8820664,0
+OLN.US,D,20070711,000000,14.5142,14.7316,14.4805,14.6016,1219906.3825452,0
+OLN.US,D,20070712,000000,14.7614,14.9819,14.7038,14.9213,1462136.7081035,0
+OLN.US,D,20070713,000000,14.8885,15.0751,14.7614,14.9819,1172025.1663136,0
+OLN.US,D,20070716,000000,15.0891,15.1367,14.8031,14.9273,1279164.1467454,0
+OLN.US,D,20070717,000000,14.8756,15.367,14.825,15.1447,1760013.914775,0
+OLN.US,D,20070718,000000,14.9887,15.1447,14.8111,15.1238,1303544.9099265,0
+OLN.US,D,20070719,000000,15.1585,15.2668,15.0891,15.1784,1153999.9602537,0
+OLN.US,D,20070720,000000,15.0424,15.0424,14.2909,14.544,2018797.8982232,0
+OLN.US,D,20070723,000000,14.7545,14.8756,14.4805,14.5569,1613737.3934473,0
+OLN.US,D,20070724,000000,14.4527,14.4527,13.9572,14.1022,2113232.8149516,0
+OLN.US,D,20070725,000000,14.1022,14.2333,13.4191,13.8848,3053244.8936524,0
+OLN.US,D,20070726,000000,13.5471,13.7497,13.161,13.4261,2759164.9057363,0
+OLN.US,D,20070727,000000,13.8708,14.1757,13.5323,13.8182,4724911.5283455,0
+OLN.US,D,20070730,000000,13.8182,14.544,13.7984,14.3514,2945509.6390819,0
+OLN.US,D,20070731,000000,14.5142,14.671,14.1111,14.126,2670497.3297488,0
+OLN.US,D,20070801,000000,14.126,14.4527,13.9572,14.3265,2298983.2885981,0
+OLN.US,D,20070802,000000,14.4805,14.6086,14.2909,14.4348,2920241.5152315,0
+OLN.US,D,20070803,000000,14.3802,14.6086,14.0366,14.0436,2088995.0769863,0
+OLN.US,D,20070806,000000,14.2025,14.2461,13.6365,14.0496,2346417.2992255,0
+OLN.US,D,20070807,000000,14.0049,14.0674,13.439,13.7984,2302087.5401111,0
+OLN.US,D,20070808,000000,13.6008,13.6693,12.7757,13.1054,3588789.7200568,0
+OLN.US,D,20070809,000000,12.7827,12.7976,11.8078,12.2555,4602550.4346379,0
+OLN.US,D,20070810,000000,12.0461,13.6008,12.0271,13.5105,3677753.4186741,0
+OLN.US,D,20070813,000000,13.6753,14.1538,13.2851,13.3248,1969144.9823123,0
+OLN.US,D,20070814,000000,13.439,13.5929,13.0408,13.0657,1553739.3226728,0
+OLN.US,D,20070815,000000,12.7897,13.431,12.7211,12.7341,1875378.8595503,0
+OLN.US,D,20070816,000000,12.6129,13.1918,12.329,13.1352,2325438.9246268,0
+OLN.US,D,20070817,000000,13.1352,13.8848,12.6129,13.2642,1476302.2477787,0
+OLN.US,D,20070820,000000,13.3844,13.5759,13.1768,13.4807,1091190.7389363,0
+OLN.US,D,20070821,000000,13.4965,13.8123,13.2702,13.7021,902035.86226782,0
+OLN.US,D,20070822,000000,13.7984,14.1757,13.7984,14.1022,1075086.3010903,0
+OLN.US,D,20070823,000000,14.3325,14.3325,13.852,14.0198,748198.14168375,0
+OLN.US,D,20070824,000000,14.0625,14.6214,14.0496,14.6214,1291876.2682074,0
+OLN.US,D,20070827,000000,14.5886,14.5886,14.0893,14.1489,1228392.2096046,0
+OLN.US,D,20070828,000000,14.0674,14.3455,13.7775,13.8182,1182963.5736567,0
+OLN.US,D,20070829,000000,13.9751,14.4278,13.9492,14.3951,1153554.7690892,0
+OLN.US,D,20070830,000000,14.1757,14.536,14.0625,14.3037,1038584.6544869,0
+OLN.US,D,20070831,000000,14.5212,14.6304,14.2967,14.5082,876915.79973228,0
+OLN.US,D,20070904,000000,14.4954,14.69,14.2967,14.5837,768149.15205681,0
+OLN.US,D,20070905,000000,14.3951,14.5886,14.2591,14.5142,1792399.0539372,0
+OLN.US,D,20070906,000000,14.5212,14.6978,14.2333,14.5569,1047893.3801467,0
+OLN.US,D,20070907,000000,14.2967,14.4417,14.0674,14.1757,1002231.0691984,0
+OLN.US,D,20070910,000000,14.1826,14.2779,13.7021,13.7626,1041831.9312157,0
+OLN.US,D,20070911,000000,13.7626,14.0625,13.7021,14.0198,899677.9606481,0
+OLN.US,D,20070912,000000,13.9196,14.1022,13.7775,13.852,764605.75269835,0
+OLN.US,D,20070913,000000,13.852,13.8976,13.5323,13.6961,1570587.0887526,0
+OLN.US,D,20070914,000000,13.5403,13.9414,13.5323,13.8252,739184.53143393,0
+OLN.US,D,20070917,000000,13.6901,13.7775,13.5323,13.6008,719825.76632032,0
+OLN.US,D,20070918,000000,13.7497,13.985,13.2851,13.985,2005349.4990662,0
+OLN.US,D,20070919,000000,14.1607,14.4954,14.0724,14.2461,1025432.3779597,0
+OLN.US,D,20070920,000000,14.3733,14.7188,14.3037,14.6304,1067110.1272644,0
+OLN.US,D,20070921,000000,14.7188,15.0245,14.6652,14.9451,1705808.3652371,0
+OLN.US,D,20070924,000000,14.8945,15.1367,14.674,14.7922,897752.15633504,0
+OLN.US,D,20070925,000000,14.9213,14.9213,14.5082,14.7972,587419.66925797,0
+OLN.US,D,20070926,000000,14.8329,15.1307,14.8329,15.0245,975336.28532413,0
+OLN.US,D,20070927,000000,15.0613,15.385,15.0424,15.372,820609.18963105,0
+OLN.US,D,20070928,000000,15.3352,15.5567,15.0047,15.1447,1423699.1849888,0
+OLN.US,D,20071001,000000,15.0533,15.4008,14.9699,15.242,1111137.7204301,0
+OLN.US,D,20071002,000000,15.3482,15.4971,15.233,15.3194,821942.74868466,0
+OLN.US,D,20071003,000000,15.2102,15.379,14.9143,15.0533,890509.23854462,0
+OLN.US,D,20071004,000000,15.0047,15.0533,14.7257,14.7842,667510.76840147,0
+OLN.US,D,20071005,000000,14.9391,15.2608,14.8885,15.1506,800810.26945216,0
+OLN.US,D,20071008,000000,15.0811,15.2926,14.9213,15.0375,577516.68389912,0
+OLN.US,D,20071009,000000,15.0245,15.379,14.8607,15.3264,686723.48663986,0
+OLN.US,D,20071010,000000,15.2479,15.2608,14.9322,15.0702,535549.86250353,0
+OLN.US,D,20071011,000000,15.1655,15.5328,14.8687,15.0245,1004745.0898916,0
+OLN.US,D,20071012,000000,15.0117,15.6252,15.0117,15.6033,1182963.5736567,0
+OLN.US,D,20071015,000000,15.5954,15.6291,15.0473,15.2807,877993.52494932,0
+OLN.US,D,20071016,000000,15.8317,16.5981,15.7305,15.9141,2866453.9619226,0
+OLN.US,D,20071017,000000,16.073,16.1662,15.4762,15.8079,1979932.306681,0
+OLN.US,D,20071018,000000,15.6033,15.6987,15.2608,15.4376,1289512.3232688,0
+OLN.US,D,20071019,000000,15.4008,15.7305,15.1705,15.4138,1769198.7523958,0
+OLN.US,D,20071022,000000,15.2261,15.4544,14.9213,15.1923,1434184.3434087,0
+OLN.US,D,20071023,000000,15.2668,15.5408,14.9759,15.518,1619349.6223346,0
+OLN.US,D,20071024,000000,15.4832,15.6252,15.0702,15.5567,1626890.6771944,0
+OLN.US,D,20071025,000000,15.6123,15.6123,15.0533,15.2548,951397.69164802,0
+OLN.US,D,20071026,000000,15.4693,15.511,15.1655,15.2668,784258.62600202,0
+OLN.US,D,20071029,000000,15.2966,15.3542,14.8538,15.0047,1260255.6088954,0
+OLN.US,D,20071030,000000,14.9619,15.1585,14.6086,14.9819,1548713.295726,0
+OLN.US,D,20071031,000000,14.6512,15.6291,14.6214,15.4138,2173818.0948865,0
+OLN.US,D,20071101,000000,15.1923,15.5954,14.8111,15.2261,2109384.2279849,0
+OLN.US,D,20071102,000000,15.2102,15.3104,14.8945,15.1506,1275766.7942622,0
+OLN.US,D,20071105,000000,14.8538,15.1238,14.6164,14.8111,1349260.6035257,0
+OLN.US,D,20071106,000000,14.7842,14.8885,14.2709,14.69,1824468.933293,0
+OLN.US,D,20071107,000000,14.6016,14.6016,13.6415,13.7021,2099960.6792647,0
+OLN.US,D,20071108,000000,13.7626,14.0952,13.4191,13.9572,1879735.0853108,0
+OLN.US,D,20071109,000000,13.707,13.7696,13.2782,13.5105,1857273.075904,0
+OLN.US,D,20071112,000000,13.3248,13.7557,13.2036,13.2642,1633131.411255,0
+OLN.US,D,20071113,000000,13.1768,13.5105,13.168,13.4519,1529650.6532422,0
+OLN.US,D,20071114,000000,13.5035,13.6693,13.4062,13.4737,1200696.6859663,0
+OLN.US,D,20071115,000000,13.3844,13.5601,12.9415,13.0865,1663096.2011681,0
+OLN.US,D,20071116,000000,13.1352,13.2642,12.8532,12.9733,1466842.4391447,0
+OLN.US,D,20071119,000000,12.8473,13.291,12.8235,12.9475,1957432.0229208,0
+OLN.US,D,20071120,000000,12.9187,13.2106,12.7281,13.0657,2059143.095694,0
+OLN.US,D,20071121,000000,12.9565,13.0865,12.6824,12.7142,1143062.5601305,0
+OLN.US,D,20071123,000000,12.7708,13.1272,12.7211,13.0796,354223.09834607,0
+OLN.US,D,20071126,000000,13.0984,13.148,12.5256,12.5256,1247099.3034889,0
+OLN.US,D,20071127,000000,12.5861,12.9733,12.5861,12.8165,1333286.0970376,0
+OLN.US,D,20071128,000000,12.9108,13.4965,12.9108,13.4648,1958270.0298185,0
+OLN.US,D,20071129,000000,13.5035,13.7984,13.4648,13.7626,1404045.3044653,0
+OLN.US,D,20071130,000000,13.9344,14.2025,13.8123,14.1687,1784419.8584518,0
+OLN.US,D,20071203,000000,14.3187,14.3187,13.8708,13.8778,1409950.6343228,0
+OLN.US,D,20071204,000000,13.7309,13.9254,13.5869,13.7845,942090.98042795,0
+OLN.US,D,20071205,000000,14.0198,14.0555,13.5759,13.7984,1191827.108152,0
+OLN.US,D,20071206,000000,13.7775,14.0198,13.6475,14.0128,806944.23821084,0
+OLN.US,D,20071207,000000,14.0128,14.2521,13.985,14.126,701533.64700564,0
+OLN.US,D,20071210,000000,14.1389,14.2025,13.8778,14.1826,1481035.1737553,0
+OLN.US,D,20071211,000000,14.1885,14.2709,13.3178,13.4261,1270751.8467336,0
+OLN.US,D,20071212,000000,13.707,13.8976,13.1828,13.3993,1497885.9614946,0
+OLN.US,D,20071213,000000,13.297,13.4579,13.1978,13.4449,892430.00675854,0
+OLN.US,D,20071214,000000,13.4648,13.4648,13.1054,13.1978,706083.25897329,0
+OLN.US,D,20071217,000000,13.1054,13.2176,12.8363,12.9049,1012425.1410878,0
+OLN.US,D,20071218,000000,13.0716,13.161,12.6775,13.0796,936620.76953659,0
+OLN.US,D,20071219,000000,13.0001,13.1918,12.8691,13.0984,877434.51794421,0
+OLN.US,D,20071220,000000,13.1768,13.4131,13.0865,13.4131,1159170.019636,0
+OLN.US,D,20071221,000000,13.6137,13.7388,13.3844,13.5165,2591668.277051,0
+OLN.US,D,20071224,000000,13.5403,13.7388,13.4648,13.6077,412020.39379424,0
+OLN.US,D,20071226,000000,13.5681,13.6633,13.3913,13.4261,990913.94719962,0
+OLN.US,D,20071227,000000,13.3993,13.4807,13.0121,13.0587,844551.81218647,0
+OLN.US,D,20071228,000000,13.3993,13.6693,13.2106,13.2294,1316897.6231997,0
+OLN.US,D,20071231,000000,13.2364,13.304,13.0657,13.0796,665968.71484326,0
+OLN.US,D,20080102,000000,13.168,13.168,12.6477,12.7549,1082102.5944192,0
+OLN.US,D,20080103,000000,12.7549,12.8473,12.5206,12.5335,975526.64987182,0
+OLN.US,D,20080104,000000,12.3916,12.47,12.1413,12.1791,1132105.0156107,0
+OLN.US,D,20080107,000000,12.2615,12.324,11.8425,12.0053,1684748.4058323,0
+OLN.US,D,20080108,000000,12.1047,12.2436,11.64,11.6648,1187590.7415512,0
+OLN.US,D,20080109,000000,11.6796,11.8634,11.4692,11.7938,1460974.3764208,0
+OLN.US,D,20080110,000000,11.6846,12.2754,11.6846,12.1047,1363104.8400754,0
+OLN.US,D,20080111,000000,11.9905,12.1711,11.8147,11.9021,1092815.3845205,0
+OLN.US,D,20080114,000000,11.9567,12.4492,11.915,12.4094,1351500.6604253,0
+OLN.US,D,20080115,000000,12.2496,12.3776,11.8564,12.0053,1359854.5416872,0
+OLN.US,D,20080116,000000,11.9299,12.2138,11.7294,11.7998,1697914.7834372,0
+OLN.US,D,20080117,000000,11.8762,11.9636,11.2677,11.2756,1717625.0682711,0
+OLN.US,D,20080118,000000,11.3481,11.5764,10.9638,11.2001,2163077.1026298,0
+OLN.US,D,20080122,000000,10.7335,11.4175,10.1566,11.1932,1632743.6316208,0
+OLN.US,D,20080123,000000,10.8934,11.6588,10.6431,11.6052,2134838.6875037,0
+OLN.US,D,20080124,000000,11.6648,11.8882,11.3193,11.4821,1723096.2863823,0
+OLN.US,D,20080125,000000,11.6052,12.0193,11.6052,11.8286,1133030.6506335,0
+OLN.US,D,20080128,000000,11.7492,12.2138,11.5526,12.2138,1477084.8575859,0
+OLN.US,D,20080129,000000,12.606,13.8182,12.606,13.5323,4271091.5116474,0
+OLN.US,D,20080130,000000,13.4519,13.8708,13.291,13.439,1844934.6329987,0
+OLN.US,D,20080131,000000,13.2294,13.8976,13.0865,13.8668,2393305.3967056,0
+OLN.US,D,20080201,000000,13.9196,14.1439,13.707,14.0724,1714838.0910042,0
+OLN.US,D,20080204,000000,14.0674,14.2402,13.8668,14.0893,1429872.4353208,0
+OLN.US,D,20080205,000000,13.86,14.1826,13.7557,13.86,2057643.3453686,0
+OLN.US,D,20080206,000000,13.9672,14.1965,13.7309,13.8044,1728859.5982439,0
+OLN.US,D,20080207,000000,13.6693,14.0287,13.4261,13.6137,2272688.8077419,0
+OLN.US,D,20080208,000000,13.6008,13.8044,13.5105,13.6812,1469799.6365626,0
+OLN.US,D,20080211,000000,13.6693,13.9414,13.5681,13.8668,1783998.8405632,0
+OLN.US,D,20080212,000000,13.9196,14.3733,13.8976,14.1885,2302505.5363401,0
+OLN.US,D,20080213,000000,14.1965,14.4805,14.0496,14.3802,2243702.0282828,0
+OLN.US,D,20080214,000000,14.3733,14.4606,13.979,14.0625,1933927.5409909,0
+OLN.US,D,20080215,000000,13.979,14.0674,13.6693,14.0128,996202.85852176,0
+OLN.US,D,20080219,000000,14.2094,14.55,14.1757,14.2779,1324685.4469177,0
+OLN.US,D,20080220,000000,14.2333,14.8389,14.1538,14.6582,1829675.2525891,0
+OLN.US,D,20080221,000000,14.819,14.819,14.0128,14.0366,1261138.9406855,0
+OLN.US,D,20080222,000000,14.0496,14.0496,12.4034,12.9932,5627308.982532,0
+OLN.US,D,20080225,000000,12.9565,13.9106,12.8929,13.84,2909304.1151082,0
+OLN.US,D,20080226,000000,13.6633,14.3265,13.6633,14.0555,2929382.0351797,0
+OLN.US,D,20080227,000000,13.9106,14.2461,13.7696,13.8332,1489748.632496,0
+OLN.US,D,20080228,000000,13.7845,13.9254,13.5869,13.7021,1123114.5714169,0
+OLN.US,D,20080229,000000,13.6475,13.6475,12.9515,13.0041,1627039.7457291,0
+OLN.US,D,20080303,000000,13.0716,13.5165,12.7976,12.9733,1540668.6309517,0
+OLN.US,D,20080304,000000,12.8235,13.1192,12.7281,12.9108,1804408.1359585,0
+OLN.US,D,20080305,000000,13.0538,13.2851,12.9108,13.019,1346965.1495354,0
+OLN.US,D,20080306,000000,12.9267,13.0984,12.6884,12.7013,1401382.2152374,0
+OLN.US,D,20080307,000000,12.5584,12.9049,12.324,12.4214,1269861.4644047,0
+OLN.US,D,20080310,000000,12.4034,12.4034,11.7294,11.7422,1802752.2665596,0
+OLN.US,D,20080311,000000,12.1791,12.5584,11.9983,12.5136,1591494.9579633,0
+OLN.US,D,20080312,000000,12.5136,12.9733,12.4998,12.6338,1244435.2070411,0
+OLN.US,D,20080313,000000,12.4998,13.019,12.3151,12.8235,1333376.7468221,0
+OLN.US,D,20080314,000000,12.9346,12.9415,11.8951,12.0937,1749587.1751051,0
+OLN.US,D,20080317,000000,11.8564,12.0729,11.6728,11.8802,1341491.9169845,0
+OLN.US,D,20080318,000000,12.0579,12.3856,11.8425,12.3439,1332136.8592126,0
+OLN.US,D,20080319,000000,12.2684,12.5772,11.8634,11.8634,1507794.9901725,0
+OLN.US,D,20080320,000000,11.8494,12.2754,11.8147,12.1632,2336925.2595569,0
+OLN.US,D,20080324,000000,12.2208,13.4062,12.2208,13.2036,2329347.9447832,0
+OLN.US,D,20080325,000000,13.2364,13.86,13.0716,13.7497,2103935.16871,0
+OLN.US,D,20080326,000000,13.716,13.7557,13.4191,13.6077,1323323.6857088,0
+OLN.US,D,20080327,000000,13.5323,13.6008,13.1768,13.1768,1488114.9219333,0
+OLN.US,D,20080328,000000,13.2176,13.3427,12.8532,13.0001,939298.96706193,0
+OLN.US,D,20080331,000000,13.0587,13.4131,12.9475,13.3705,1214513.7275807,0
+OLN.US,D,20080401,000000,13.297,14.0674,13.297,14.0674,1914762.1620845,0
+OLN.US,D,20080402,000000,14.0436,14.2709,13.9414,14.1389,1182327.0107248,0
+OLN.US,D,20080403,000000,13.9751,14.6432,13.8668,14.401,1733513.9610737,0
+OLN.US,D,20080404,000000,14.5837,14.6978,14.3881,14.5082,768641.68255319,0
+OLN.US,D,20080407,000000,14.6016,14.7188,14.2651,14.401,1075458.972427,0
+OLN.US,D,20080408,000000,14.2253,14.7614,14.2025,14.7545,913743.78556025,0
+OLN.US,D,20080409,000000,14.7545,14.7545,13.8332,13.9672,1483484.7323794,0
+OLN.US,D,20080410,000000,13.9414,14.3455,13.9414,14.3037,1064959.7129294,0
+OLN.US,D,20080411,000000,14.1757,14.3187,13.991,14.1022,922060.3996884,0
+OLN.US,D,20080414,000000,13.998,14.0813,13.7309,13.8976,831923.28997033,0
+OLN.US,D,20080415,000000,13.9612,14.4209,13.9414,14.401,1872140.6478,0
+OLN.US,D,20080416,000000,14.544,15.0533,14.4606,15.0375,2010928.489699,0
+OLN.US,D,20080417,000000,15.0375,15.0375,14.6652,14.8538,777372.26403107,0
+OLN.US,D,20080418,000000,15.0117,15.1923,14.9054,15.1109,1001122.1201667,0
+OLN.US,D,20080421,000000,15.0245,15.0811,14.5886,14.9322,956149.75480129,0
+OLN.US,D,20080422,000000,14.8468,14.8945,14.4417,14.7545,1093018.8429261,0
+OLN.US,D,20080423,000000,14.8031,15.1923,14.7842,15.0613,1818421.5854395,0
+OLN.US,D,20080424,000000,15.1307,15.4138,14.7038,15.2171,1129678.6230425,0
+OLN.US,D,20080425,000000,15.3482,15.9012,15.1238,15.6937,2242638.4041433,0
+OLN.US,D,20080428,000000,15.6669,16.4075,15.6669,16.345,3642488.6380208,0
+OLN.US,D,20080429,000000,15.362,15.5259,13.9414,14.5281,7364740.0215207,0
+OLN.US,D,20080430,000000,14.536,14.536,13.5471,13.6475,2882714.5188422,0
+OLN.US,D,20080501,000000,13.7696,14.0366,13.3993,14.0366,2120493.8626989,0
+OLN.US,D,20080502,000000,14.0366,14.1489,13.707,13.7775,1333331.4219299,0
+OLN.US,D,20080505,000000,13.847,14.0366,13.7388,14.0049,1133258.2823148,0
+OLN.US,D,20080506,000000,13.8848,14.4129,13.8778,14.3325,1289400.5218677,0
+OLN.US,D,20080507,000000,14.3187,14.3187,13.7924,13.84,1071185.3386925,0
+OLN.US,D,20080508,000000,13.9344,14.1538,13.7021,14.1339,825310.89179288,0
+OLN.US,D,20080509,000000,13.9046,14.1111,13.8182,14.0287,801169.84693112,0
+OLN.US,D,20080512,000000,14.0436,14.3733,13.9106,14.3643,524848.15182028,0
+OLN.US,D,20080513,000000,14.3802,14.4874,14.2521,14.4348,856927.52222554,0
+OLN.US,D,20080514,000000,14.5003,14.8389,14.3037,14.6164,1071201.4542098,0
+OLN.US,D,20080515,000000,14.6512,14.7406,14.4209,14.7108,846972.16143559,0
+OLN.US,D,20080516,000000,14.681,14.7257,14.4417,14.6016,873409.66750748,0
+OLN.US,D,20080519,000000,14.6304,14.7545,14.3395,14.3951,1107220.642515,0
+OLN.US,D,20080520,000000,14.3643,14.5281,14.2094,14.3802,733361.79360241,0
+OLN.US,D,20080521,000000,14.4348,14.5966,13.998,14.2025,993749.2710183,0
+OLN.US,D,20080522,000000,14.2025,14.4527,14.1389,14.4278,1616762.0745939,0
+OLN.US,D,20080523,000000,14.3455,14.5142,14.1022,14.2173,1039795.3327214,0
+OLN.US,D,20080527,000000,14.2253,14.3643,14.0436,14.2829,1009454.8498121,0
+OLN.US,D,20080528,000000,14.3455,14.819,14.3265,14.819,1073051.7170356,0
+OLN.US,D,20080529,000000,14.7654,15.1585,14.5569,14.9619,1189126.7517904,0
+OLN.US,D,20080530,000000,15.1169,15.2548,14.825,15.2261,1302493.372425,0
+OLN.US,D,20080602,000000,15.1039,15.233,14.8825,15.1109,1178507.6331332,0
+OLN.US,D,20080603,000000,15.1585,15.2668,14.7773,15.0473,1217877.8418096,0
+OLN.US,D,20080604,000000,15.0325,15.4912,14.9391,15.367,1168329.676761,0
+OLN.US,D,20080605,000000,15.367,15.7235,15.3352,15.7235,1358575.3725043,0
+OLN.US,D,20080606,000000,15.6291,15.7463,15.3104,15.6291,1916901.4970013,0
+OLN.US,D,20080609,000000,15.6291,15.6937,15.0891,15.6599,2046848.9704611,0
+OLN.US,D,20080610,000000,15.5259,16.1058,15.3104,16.0502,2934212.6614797,0
+OLN.US,D,20080611,000000,16.0174,16.214,15.8207,15.8943,2124934.694925,0
+OLN.US,D,20080612,000000,15.9578,16.205,15.7831,15.9766,1481721.0904588,0
+OLN.US,D,20080613,000000,16.057,16.6151,16.057,16.6071,1845090.7520722,0
+OLN.US,D,20080616,000000,16.5703,17.7896,16.4523,17.4172,4158562.8979105,0
+OLN.US,D,20080617,000000,17.4738,17.6278,17.2306,17.3964,2756187.5639218,0
+OLN.US,D,20080618,000000,17.4034,17.5742,17.0251,17.2753,1337848.802863,0
+OLN.US,D,20080619,000000,17.4172,17.592,17.2227,17.315,1513061.7426583,0
+OLN.US,D,20080620,000000,17.315,17.7896,17.2891,17.7389,2910560.118235,0
+OLN.US,D,20080623,000000,17.9395,18.2234,17.5334,18.1798,2397624.3553324,0
+OLN.US,D,20080624,000000,18.0665,18.9164,18.0011,18.1798,4139995.8075825,0
+OLN.US,D,20080625,000000,18.272,18.3466,17.732,18.0407,2609745.8585421,0
+OLN.US,D,20080626,000000,17.8501,17.8501,17.0896,17.2891,2290801.6419269,0
+OLN.US,D,20080627,000000,17.2019,17.6883,17.2019,17.3805,2479474.0602975,0
+OLN.US,D,20080630,000000,17.3865,17.8432,17.3209,17.7181,2127686.4194979,0
+OLN.US,D,20080701,000000,17.2633,18.4746,17.2633,18.3972,3448591.7703972,0
+OLN.US,D,20080702,000000,18.5054,18.7575,17.7608,17.7677,3784752.3955496,0
+OLN.US,D,20080703,000000,17.7826,17.8909,16.6855,16.7004,2618622.4868952,0
+OLN.US,D,20080707,000000,16.5981,17.725,16.5981,17.4927,2596361.9214542,0
+OLN.US,D,20080708,000000,17.4649,17.732,16.909,17.6744,2058158.0347012,0
+OLN.US,D,20080709,000000,17.732,18.0934,17.579,17.6366,1728567.5044934,0
+OLN.US,D,20080710,000000,17.6128,18.1003,17.599,17.9801,1995924.9431261,0
+OLN.US,D,20080711,000000,17.8025,17.8084,17.1065,17.6128,2127003.5244538,0
+OLN.US,D,20080714,000000,17.7965,17.9465,17.0936,17.2693,2289736.0033479,0
+OLN.US,D,20080715,000000,17.1403,17.5464,16.7004,17.2693,1768973.135154,0
+OLN.US,D,20080716,000000,17.4232,17.732,17.0251,17.7022,2205937.3280138,0
+OLN.US,D,20080717,000000,17.8382,18.97,17.7757,18.7775,3822426.446034,0
+OLN.US,D,20080718,000000,18.7993,19.247,18.7109,18.8837,2849748.2138387,0
+OLN.US,D,20080721,000000,19.0148,19.0464,18.4408,18.7109,3250822.1425312,0
+OLN.US,D,20080722,000000,18.6385,18.8529,18.1867,18.7913,2343493.3400619,0
+OLN.US,D,20080723,000000,18.7993,18.9542,18.1003,18.2026,2735436.8210045,0
+OLN.US,D,20080724,000000,18.272,18.4111,17.7181,17.7568,2571291.2126903,0
+OLN.US,D,20080725,000000,18.3466,19.7336,18.3406,19.2838,4951463.4700454,0
+OLN.US,D,20080728,000000,19.2838,19.4287,18.7109,19.1855,3157209.1171832,0
+OLN.US,D,20080729,000000,18.98,19.6055,18.9611,19.5439,3047717.2712309,0
+OLN.US,D,20080730,000000,19.942,20.4553,19.5032,20.3948,4421579.2190801,0
+OLN.US,D,20080731,000000,20.4096,20.5656,20.0165,20.1257,2736378.5715445,0
+OLN.US,D,20080801,000000,20.3818,20.4315,19.6501,19.7256,2105307.0021171,0
+OLN.US,D,20080804,000000,19.7643,20.3133,19.4069,19.5558,2139938.241498,0
+OLN.US,D,20080805,000000,19.4555,20.1405,19.4555,19.7068,2023186.3550181,0
+OLN.US,D,20080806,000000,19.814,20.1257,19.528,19.8864,2048013.3165835,0
+OLN.US,D,20080807,000000,19.7812,19.7812,19.123,19.1309,1852845.3375357,0
+OLN.US,D,20080808,000000,19.1438,19.1646,18.7575,19.0852,2114516.0130137,0
+OLN.US,D,20080811,000000,19.1488,19.3989,18.4617,18.7775,2394931.0495096,0
+OLN.US,D,20080812,000000,18.8598,19.0058,18.6563,18.8777,1570257.7278686,0
+OLN.US,D,20080813,000000,18.8529,19.4555,18.7427,19.3513,1682351.2226393,0
+OLN.US,D,20080814,000000,19.1438,19.3741,18.9006,19.0694,1068049.8633648,0
+OLN.US,D,20080815,000000,19.0694,19.7594,18.7307,19.0972,1467202.0166236,0
+OLN.US,D,20080818,000000,19.247,19.2967,18.7049,18.8837,1397819.6787021,0
+OLN.US,D,20080819,000000,18.6751,18.8837,18.3564,18.5481,1096544.1123275,0
+OLN.US,D,20080820,000000,18.5312,18.8311,17.9465,18.4617,1437924.1506339,0
+OLN.US,D,20080821,000000,18.4687,18.5481,18.1142,18.3842,737683.7738887,0
+OLN.US,D,20080822,000000,18.426,18.8529,18.419,18.6097,1124350.4301471,0
+OLN.US,D,20080825,000000,18.4746,18.5551,18.0527,18.1867,1221780.818647,0
+OLN.US,D,20080826,000000,18.1867,18.5253,17.9117,18.0864,1351419.0756193,0
+OLN.US,D,20080827,000000,18.2076,18.426,17.8084,18.0209,1386327.3004531,0
+OLN.US,D,20080828,000000,18.138,18.4687,18.0209,18.426,1280603.4638811,0
+OLN.US,D,20080829,000000,18.3028,18.5312,18.1261,18.2076,715416.15790892,0
+OLN.US,D,20080902,000000,18.2572,18.5481,17.9325,18.0279,1344716.0276571,0
+OLN.US,D,20080903,000000,17.9743,18.3466,17.3448,17.599,2050822.4526865,0
+OLN.US,D,20080904,000000,17.4927,17.4927,15.4296,15.8783,4224445.1469262,0
+OLN.US,D,20080905,000000,15.6937,16.3371,15.511,16.1464,2043129.3076325,0
+OLN.US,D,20080908,000000,16.7292,16.762,15.6123,15.9578,1682021.8617551,0
+OLN.US,D,20080909,000000,16.0223,16.0223,14.671,14.7108,2293142.4208096,0
+OLN.US,D,20080910,000000,14.7545,15.4912,14.7545,15.2608,2168271.3352881,0
+OLN.US,D,20080911,000000,13.7021,15.7463,13.5829,15.4762,2529331.4418335,0
+OLN.US,D,20080912,000000,15.3432,16.0372,15.2042,15.8207,1718357.3170867,0
+OLN.US,D,20080915,000000,15.0375,15.7603,14.7316,14.8329,1544263.3985215,0
+OLN.US,D,20080916,000000,14.5628,14.7406,13.8976,14.69,3446643.807248,0
+OLN.US,D,20080917,000000,14.4606,14.4606,13.431,13.4965,2283324.0419164,0
+OLN.US,D,20080918,000000,13.7557,14.3455,12.7489,14.2025,3069268.7539122,0
+OLN.US,D,20080919,000000,14.6164,16.7292,14.6164,15.6729,4288867.9344095,0
+OLN.US,D,20080922,000000,15.4971,15.7383,14.8756,14.8825,1882134.2829436,0
+OLN.US,D,20080923,000000,14.7654,15.0811,14.1439,14.2709,1809500.639414,0
+OLN.US,D,20080924,000000,14.6016,14.9273,14.3037,14.3733,1705234.2499346,0
+OLN.US,D,20080925,000000,14.4467,15.0891,14.3593,14.8468,1481628.4262346,0
+OLN.US,D,20080926,000000,14.5142,14.5142,13.9612,14.2521,2016638.4189097,0
+OLN.US,D,20080929,000000,13.6217,13.9572,12.5335,12.741,2107033.376904,0
+OLN.US,D,20080930,000000,13.1352,13.1978,12.7142,13.1272,1848674.4402237,0
+OLN.US,D,20081001,000000,13.0001,13.1192,12.6129,12.9187,1320129.791631,0
+OLN.US,D,20081002,000000,12.9565,12.9565,11.4315,11.5228,2061885.7552884,0
+OLN.US,D,20081003,000000,11.7332,12.329,11.3739,11.4563,1857973.0936851,0
+OLN.US,D,20081006,000000,11.084,11.6728,10.0961,11.5019,3186206.9760604,0
+OLN.US,D,20081007,000000,11.6588,11.781,10.3314,10.3502,1993801.7237266,0
+OLN.US,D,20081008,000000,9.92633,11.1386,9.86577,10.4208,2970037.456358,0
+OLN.US,D,20081009,000000,10.7514,11.2071,9.81414,9.89456,2350233.6551576,0
+OLN.US,D,20081010,000000,9.27921,10.263,8.49884,9.26451,4422220.8181112,0
+OLN.US,D,20081013,000000,9.91839,11.4523,9.66622,11.3679,2919817.4756834,0
+OLN.US,D,20081014,000000,12.0193,12.3965,10.9638,11.4463,3683785.65823,0
+OLN.US,D,20081015,000000,10.9003,11.2269,9.91839,9.91839,2386047.3706178,0
+OLN.US,D,20081016,000000,10.3394,10.9906,9.62253,10.9906,2649526.0056889,0
+OLN.US,D,20081017,000000,10.3244,11.8078,10.3244,10.8348,2954230.1483615,0
+OLN.US,D,20081020,000000,10.95,11.7294,10.7951,11.7204,1830779.1655217,0
+OLN.US,D,20081021,000000,11.4107,11.773,11.0364,11.3481,2064058.3284596,0
+OLN.US,D,20081022,000000,10.95,11.4563,10.3314,10.7454,2295014.8424718,0
+OLN.US,D,20081023,000000,10.9708,11.6648,10.529,11.3123,2980693.8421489,0
+OLN.US,D,20081024,000000,10.1378,11.6459,9.91343,11.1138,2286519.9504339,0
+OLN.US,D,20081027,000000,10.8596,11.5019,10.4098,10.4158,2261756.4437178,0
+OLN.US,D,20081028,000000,10.6819,11.3819,10.1378,11.3551,2798410.2191539,0
+OLN.US,D,20081029,000000,11.5466,12.051,11.2071,11.5705,3129389.7055059,0
+OLN.US,D,20081030,000000,11.9368,12.0649,11.2815,11.9775,2451532.7750208,0
+OLN.US,D,20081031,000000,11.8634,12.6268,11.64,12.2893,2155228.8457222,0
+OLN.US,D,20081103,000000,12.2833,12.7708,12.2138,12.3856,1664667.4641013,0
+OLN.US,D,20081104,000000,12.7757,13.0934,12.4442,12.8363,2379573.9687767,0
+OLN.US,D,20081105,000000,12.6427,12.8473,11.9775,12.0271,2034848.9534183,0
+OLN.US,D,20081106,000000,11.8802,12.1573,11.1505,11.4315,2181561.6009319,0
+OLN.US,D,20081107,000000,11.5705,11.908,11.2448,11.5764,1287433.4215416,0
+OLN.US,D,20081110,000000,11.9775,12.1959,11.634,11.9229,1610123.4887008,0
+OLN.US,D,20081111,000000,11.64,11.7332,10.8278,10.9708,1464652.7432364,0
+OLN.US,D,20081112,000000,10.7951,10.808,10.1756,10.2868,2118983.0329554,0
+OLN.US,D,20081113,000000,10.4913,11.4563,10.1517,11.4563,2749456.3138045,0
+OLN.US,D,20081114,000000,11.4523,11.9636,10.8874,10.9708,1397192.1807486,0
+OLN.US,D,20081117,000000,10.6739,10.9778,10.4208,10.5339,1764721.6602559,0
+OLN.US,D,20081118,000000,10.4982,10.808,10.0147,10.6283,1543727.5575724,0
+OLN.US,D,20081119,000000,10.6739,10.7395,9.5153,9.5292,1721155.3737717,0
+OLN.US,D,20081120,000000,9.34681,9.77145,8.47253,8.52575,2761451.2947481,0
+OLN.US,D,20081121,000000,8.78944,9.60366,8.49268,9.54112,2406640.9872417,0
+OLN.US,D,20081124,000000,9.70295,10.3244,9.60366,10.0445,3106314.2992233,0
+OLN.US,D,20081125,000000,10.2868,10.387,9.7923,10.3006,1910531.8388026,0
+OLN.US,D,20081126,000000,10.0822,11.0919,9.83897,10.9082,1971661.0174452,0
+OLN.US,D,20081128,000000,10.4605,11.084,10.4605,11.084,504936.42302055,0
+OLN.US,D,20081201,000000,10.7454,10.7454,9.57586,9.63742,1631620.5815114,0
+OLN.US,D,20081202,000000,9.82804,10.4535,9.66622,10.3582,2253133.6347616,0
+OLN.US,D,20081203,000000,10.0902,10.7792,10.0217,10.6819,1641691.7725817,0
+OLN.US,D,20081204,000000,10.395,10.8874,10.0445,10.3076,1152398.4807255,0
+OLN.US,D,20081205,000000,10.1904,11.1634,9.90747,11.1505,1869431.22646,0
+OLN.US,D,20081208,000000,11.6518,11.773,11.1336,11.5982,1883290.5713072,0
+OLN.US,D,20081209,000000,11.4563,12.1493,11.2001,11.4315,1335463.7063079,0
+OLN.US,D,20081210,000000,11.5913,12.3965,11.5069,12.2009,1767341.439031,0
+OLN.US,D,20081211,000000,12.0987,12.5653,11.6796,11.8078,1897871.085552,0
+OLN.US,D,20081212,000000,11.5307,12.3697,11.2389,12.1791,1352425.2882284,0
+OLN.US,D,20081215,000000,12.2833,12.5474,11.769,12.051,1387081.7081051,0
+OLN.US,D,20081216,000000,12.2833,12.5136,11.9229,12.1791,2461921.2403372,0
+OLN.US,D,20081217,000000,11.9448,12.5206,11.9299,12.2009,1621158.5891475,0
+OLN.US,D,20081218,000000,12.2754,12.2754,11.2389,11.496,1829660.1442916,0
+OLN.US,D,20081219,000000,11.5764,11.9567,11.2677,11.3897,2441304.4576572,0
+OLN.US,D,20081222,000000,11.4175,11.4175,10.5895,10.9132,1243790.5863506,0
+OLN.US,D,20081223,000000,11.1386,11.3351,10.6571,10.8536,1496022.6048109,0
+OLN.US,D,20081224,000000,10.7951,10.937,10.7454,10.8278,685008.19127105,0
+OLN.US,D,20081226,000000,10.9638,11.2001,10.8477,11.0274,882958.11148651,0
+OLN.US,D,20081229,000000,11.0154,11.3551,10.9132,11.077,2271061.1404982,0
+OLN.US,D,20081230,000000,11.2448,11.5913,11.1138,11.4563,1993086.5976479,0
+OLN.US,D,20081231,000000,11.5586,12.3508,11.5069,12.2357,1947516.9509239,0
+OLN.US,D,20090102,000000,12.1115,12.4442,12.0461,12.2962,1652882.9921019,0
+OLN.US,D,20090105,000000,12.2357,12.7976,12.1573,12.5514,1450558.716169,0
+OLN.US,D,20090106,000000,12.7976,13.3913,12.6527,13.0587,1968575.9031089,0
+OLN.US,D,20090107,000000,12.9415,13.1124,12.5077,12.5772,1369548.0253217,0
+OLN.US,D,20090108,000000,12.5414,12.8035,12.465,12.7211,1190200.4481282,0
+OLN.US,D,20090109,000000,12.7073,12.8165,11.8802,12.1265,1454723.5701619,0
+OLN.US,D,20090112,000000,12.0271,12.1573,11.5635,11.7204,1381735.3852526,0
+OLN.US,D,20090113,000000,11.5913,11.9775,11.4692,11.8286,1323725.5664206,0
+OLN.US,D,20090114,000000,11.6052,11.6588,11.0998,11.1852,1626613.6917414,0
+OLN.US,D,20090115,000000,11.1138,11.496,10.5409,11.3609,2042350.7267047,0
+OLN.US,D,20090116,000000,11.5913,11.762,11.1783,11.5069,1189606.1884291,0
+OLN.US,D,20090120,000000,11.3679,11.496,10.6153,10.6571,1402532.4602821,0
+OLN.US,D,20090121,000000,10.8278,11.2677,10.5777,11.1852,1360695.5702444,0
+OLN.US,D,20090122,000000,10.9638,11.1545,10.5777,10.8477,2508725.7385715,0
+OLN.US,D,20090123,000000,10.4823,11.2001,10.2778,10.9638,1672500.6127115,0
+OLN.US,D,20090126,000000,11.0919,11.4821,10.937,11.1505,1884688.5924299,0
+OLN.US,D,20090127,000000,10.7951,10.7951,9.23672,9.54807,5370406.4857245,0
+OLN.US,D,20090128,000000,9.77145,10.0743,9.58778,9.99777,2699686.5603935,0
+OLN.US,D,20090129,000000,9.71883,10.2122,9.68309,9.85783,2173316.4994116,0
+OLN.US,D,20090130,000000,9.92633,10.0038,9.36776,9.50736,2129115.6644353,0
+OLN.US,D,20090202,000000,9.35963,9.63742,9.33887,9.58778,1882624.7990003,0
+OLN.US,D,20090203,000000,9.68309,9.75954,9.32329,9.53416,1786802.9405672,0
+OLN.US,D,20090204,000000,9.58182,9.91839,9.45176,9.70295,1818639.1449226,0
+OLN.US,D,20090205,000000,9.58182,9.8201,9.5014,9.70295,3115465.8985896,0
+OLN.US,D,20090206,000000,9.70295,9.91839,9.57586,9.88662,1493902.4070709,0
+OLN.US,D,20090209,000000,9.89456,10.3582,9.85187,10.0822,1340263.1087931,0
+OLN.US,D,20090210,000000,10.0097,10.0902,9.37472,9.43081,2021373.3593259,0
+OLN.US,D,20090211,000000,9.46764,9.62253,9.26451,9.45176,1175740.8002629,0
+OLN.US,D,20090212,000000,9.35377,9.58182,9.16732,9.55601,1349898.1736774,0
+OLN.US,D,20090213,000000,9.5292,9.8062,9.47559,9.63047,1148175.2079825,0
+OLN.US,D,20090217,000000,9.48849,9.48849,8.97917,9.0725,1698627.8950761,0
+OLN.US,D,20090218,000000,9.13564,9.1969,8.79778,8.99317,1625843.1685722,0
+OLN.US,D,20090219,000000,9.00082,9.1969,8.54531,8.5742,2330687.5471559,0
+OLN.US,D,20090220,000000,8.49268,8.49268,7.92429,8.20904,2454285.5068135,0
+OLN.US,D,20090223,000000,8.29044,8.4222,7.54384,7.57869,2009586.8728868,0
+OLN.US,D,20090224,000000,7.69474,7.86303,7.46352,7.80267,2328160.4326048,0
+OLN.US,D,20090225,000000,7.76862,7.86303,7.36899,7.38984,1917363.8109029,0
+OLN.US,D,20090226,000000,7.48456,7.63925,7.22037,7.26128,1711428.651883,0
+OLN.US,D,20090227,000000,7.14581,7.23387,6.84815,7.06459,3568089.338131,0
+OLN.US,D,20090302,000000,7.30267,7.59318,6.78729,6.8006,3219636.6021854,0
+OLN.US,D,20090303,000000,6.92243,7.01734,6.59796,6.71293,2170269.6594289,0
+OLN.US,D,20090304,000000,6.83456,6.99689,6.70569,6.86881,2225827.9051971,0
+OLN.US,D,20090305,000000,6.76675,6.78055,6.07662,6.12419,2539907.2500381,0
+OLN.US,D,20090306,000000,6.18485,6.37438,6.07037,6.28026,2149366.8263174,0
+OLN.US,D,20090309,000000,6.2189,6.53016,6.09738,6.13749,2361575.9576521,0
+OLN.US,D,20090310,000000,6.34063,6.61802,6.28026,6.56411,2204691.3970853,0
+OLN.US,D,20090311,000000,6.66528,7.00363,6.59796,6.95648,1746723.6491312,0
+OLN.US,D,20090312,000000,6.95648,7.3279,6.80755,7.30267,2107671.9542756,0
+OLN.US,D,20090313,000000,7.28183,7.57869,7.20687,7.53132,2040445.0667882,0
+OLN.US,D,20090316,000000,7.64639,8.15433,7.47752,7.77536,2466282.5021969,0
+OLN.US,D,20090317,000000,7.78926,8.15969,7.58563,8.15969,2047755.4683072,0
+OLN.US,D,20090318,000000,8.45953,9.33004,8.43818,9.30948,4861796.7319876,0
+OLN.US,D,20090319,000000,9.45176,9.70295,9.24426,9.33887,2939035.230021,0
+OLN.US,D,20090320,000000,9.43081,9.63047,8.8922,9.00082,2327526.8913324,0
+OLN.US,D,20090323,000000,9.26451,9.91343,9.13564,9.91343,2608574.4618809,0
+OLN.US,D,20090324,000000,9.69501,9.83897,9.4597,9.5014,2331936.4997438,0
+OLN.US,D,20090325,000000,9.63047,10.1566,9.37472,9.8062,3249205.5547056,0
+OLN.US,D,20090326,000000,9.99189,10.4456,9.9452,10.1566,3882940.213361,0
+OLN.US,D,20090327,000000,10.1378,10.1378,9.47559,9.60366,2719316.2676411,0
+OLN.US,D,20090330,000000,9.30362,9.40411,8.89855,9.30948,4512172.5993807,0
+OLN.US,D,20090331,000000,9.54807,9.81414,9.41801,9.6543,3490331.9673313,0
+OLN.US,D,20090401,000000,9.4468,9.8201,9.1969,9.6543,4247411.7734673,0
+OLN.US,D,20090402,000000,9.95711,10.1458,9.88066,9.99189,3622158.912992,0
+OLN.US,D,20090403,000000,9.95215,10.3175,9.8062,10.3175,2470235.8400257,0
+OLN.US,D,20090406,000000,10.1706,10.3006,9.83897,10.263,3045201.236098,0
+OLN.US,D,20090407,000000,10.0296,10.3136,9.98293,10.0365,2159576.0065043,0
+OLN.US,D,20090408,000000,10.0633,10.5835,10.0296,10.4674,2235143.6813956,0
+OLN.US,D,20090409,000000,10.7454,11.1634,10.6819,11.1138,1484404.3240833,0
+OLN.US,D,20090413,000000,11.0998,11.2756,10.7593,11.1932,1412724.5177319,0
+OLN.US,D,20090414,000000,11.3004,11.3004,10.6938,10.7057,1890904.1459947,0
+OLN.US,D,20090415,000000,10.7117,10.8794,10.525,10.6938,1874121.8492037,0
+OLN.US,D,20090416,000000,10.8139,10.8656,10.4297,10.8139,2458670.941949,0
+OLN.US,D,20090417,000000,10.808,10.9559,10.6819,10.808,1745062.7436331,0
+OLN.US,D,20090420,000000,10.6085,10.6085,9.91343,10.0038,2104941.3813192,0
+OLN.US,D,20090421,000000,9.83897,9.83897,9.03934,9.56891,5312995.9626907,0
+OLN.US,D,20090422,000000,9.56295,9.56295,9.1414,9.22896,3360045.0607892,0
+OLN.US,D,20090423,000000,9.24426,9.41105,9.03288,9.17585,2269209.8704525,0
+OLN.US,D,20090424,000000,9.30362,10.0147,9.23672,9.7516,3489102.15192,0
+OLN.US,D,20090427,000000,9.59572,9.90747,9.48055,9.72578,2427248.7049434,0
+OLN.US,D,20090428,000000,9.39249,9.39249,8.06468,8.77008,7898735.7438282,0
+OLN.US,D,20090429,000000,8.68817,8.82369,8.53825,8.68817,4940975.289966,0
+OLN.US,D,20090430,000000,8.66077,8.96051,8.51244,8.52575,2680355.9974351,0
+OLN.US,D,20090501,000000,8.54531,8.67407,8.4222,8.45148,2506785.8331809,0
+OLN.US,D,20090504,000000,8.55345,8.80989,8.51244,8.73017,3356770.589125,0
+OLN.US,D,20090505,000000,8.72262,8.85159,8.6426,8.73662,2815318.4184235,0
+OLN.US,D,20090506,000000,8.87632,9.03288,8.77008,8.90511,2521046.0515201,0
+OLN.US,D,20090507,000000,8.90511,9.03288,8.47978,8.58829,2916815.960593,0
+OLN.US,D,20090508,000000,8.72262,8.82369,8.54531,8.73017,2472246.2508045,0
+OLN.US,D,20090511,000000,8.68817,8.70168,8.41197,8.49884,1932003.7511175,0
+OLN.US,D,20090512,000000,8.61441,8.73017,8.45953,8.56774,2316186.6032775,0
+OLN.US,D,20090513,000000,8.60021,8.60021,8.12116,8.15969,2392682.9348513,0
+OLN.US,D,20090514,000000,8.16693,8.60021,8.12712,8.51244,2313014.868036,0
+OLN.US,D,20090515,000000,8.43014,8.75667,8.43014,8.56774,2277899.1559174,0
+OLN.US,D,20090518,000000,8.72262,8.90511,8.68162,8.88386,2011289.0743978,0
+OLN.US,D,20090519,000000,8.89855,8.97917,8.75023,8.78309,2133703.5507564,0
+OLN.US,D,20090520,000000,8.9328,9.13564,8.76293,8.79778,1757732.5618623,0
+OLN.US,D,20090521,000000,8.72262,8.79778,8.37861,8.50708,1782895.9348505,0
+OLN.US,D,20090522,000000,8.55345,8.66077,8.41197,8.51244,1561795.0668652,0
+OLN.US,D,20090526,000000,8.51949,9.02722,8.51949,8.98691,2187642.1870396,0
+OLN.US,D,20090527,000000,8.96051,9.06763,8.68817,8.70902,1582215.4416786,0
+OLN.US,D,20090528,000000,8.80989,8.88386,8.50708,8.77663,1880118.8360656,0
+OLN.US,D,20090529,000000,8.8922,9.03934,8.73017,9.03934,2203073.8020399,0
+OLN.US,D,20090601,000000,9.18925,9.43984,9.10338,9.38166,1900394.1712237,0
+OLN.US,D,20090602,000000,9.38166,9.45176,9.22896,9.39735,1902469.0440715,0
+OLN.US,D,20090603,000000,9.29678,9.39735,8.947,9.06763,1152428.6973204,0
+OLN.US,D,20090604,000000,9.2521,9.2521,9.03934,9.16732,999978.92566073,0
+OLN.US,D,20090605,000000,9.39249,9.39249,8.97917,9.2521,1642760.4328203,0
+OLN.US,D,20090608,000000,9.12879,9.22896,8.91166,9.05255,1264390.2462935,0
+OLN.US,D,20090609,000000,9.12313,9.30948,9.05255,9.26451,1082885.2042263,0
+OLN.US,D,20090610,000000,9.35963,9.35963,8.69522,8.83849,3137007.3090727,0
+OLN.US,D,20090611,000000,8.8643,9.00082,8.75667,8.77663,1855056.1850604,0
+OLN.US,D,20090612,000000,8.70902,8.78944,8.59356,8.72262,1647498.394896,0
+OLN.US,D,20090615,000000,8.68817,8.68817,8.32181,8.43818,1835476.8388042,0
+OLN.US,D,20090616,000000,8.48603,8.52575,8.14082,8.14668,2060419.2432174,0
+OLN.US,D,20090617,000000,8.23345,8.28429,8.03261,8.22809,1640896.0689168,0
+OLN.US,D,20090618,000000,8.25411,8.36362,8.14668,8.25411,1203510.8581686,0
+OLN.US,D,20090619,000000,8.34962,8.46529,7.97115,8.0053,2658090.395895,0
+OLN.US,D,20090622,000000,8.01969,8.01969,7.3279,7.3279,3056169.8600359,0
+OLN.US,D,20090623,000000,7.3141,7.44326,7.20012,7.24758,2850637.5889476,0
+OLN.US,D,20090624,000000,7.34199,7.42926,7.24758,7.30267,2028881.1759313,0
+OLN.US,D,20090625,000000,7.27507,7.78926,7.27507,7.78926,2615032.7554246,0
+OLN.US,D,20090626,000000,7.78172,8.40591,7.69474,8.34962,4412843.6015031,0
+OLN.US,D,20090629,000000,8.34962,8.44602,8.03261,8.20278,1914918.281158,0
+OLN.US,D,20090630,000000,8.23345,8.23345,7.91128,8.04512,1818859.7260651,0
+OLN.US,D,20090701,000000,8.10806,8.35578,8.09397,8.11511,1434701.047181,0
+OLN.US,D,20090702,000000,8.0053,8.07947,7.78172,7.78172,1556475.9389482,0
+OLN.US,D,20090706,000000,8.01315,8.15969,7.78172,7.95765,2371611.8960284,0
+OLN.US,D,20090707,000000,8.0053,8.0053,7.61373,7.61373,1943937.2916517,0
+OLN.US,D,20090708,000000,7.65285,7.7144,7.47752,7.63925,2438322.0797435,0
+OLN.US,D,20090709,000000,7.72165,7.78172,7.62485,7.65911,1338125.788316,0
+OLN.US,D,20090710,000000,7.62018,7.72165,7.42321,7.65285,1616722.7930205,0
+OLN.US,D,20090713,000000,7.66645,7.93104,7.44326,7.91128,1226019.1996875,0
+OLN.US,D,20090714,000000,7.88954,7.9927,7.68084,7.86303,1506701.1494381,0
+OLN.US,D,20090715,000000,8.01969,8.26195,7.92429,8.25411,1715534.079906,0
+OLN.US,D,20090716,000000,8.19592,8.60021,8.18828,8.55345,2430338.8553787,0
+OLN.US,D,20090717,000000,8.54531,8.60021,8.39171,8.58829,2077814.9368842,0
+OLN.US,D,20090720,000000,8.66792,8.97252,8.63536,8.97252,2750996.352923,0
+OLN.US,D,20090721,000000,9.05255,9.08739,8.73662,8.88386,2480504.4461825,0
+OLN.US,D,20090722,000000,8.77663,9.06763,8.73662,8.92447,1801273.6678506,0
+OLN.US,D,20090723,000000,8.8643,9.30362,8.80245,9.29678,2607583.3575692,0
+OLN.US,D,20090724,000000,9.08739,9.54112,9.08739,9.49445,2072990.3539032,0
+OLN.US,D,20090727,000000,9.56295,9.73868,9.41105,9.64834,2654286.1266009,0
+OLN.US,D,20090728,000000,9.05255,9.13564,8.4222,8.78309,7704794.5585321,0
+OLN.US,D,20090729,000000,8.68817,9.06763,8.67407,8.87632,3111528.676278,0
+OLN.US,D,20090730,000000,9.02722,9.39735,8.95276,9.13564,2805423.4908233,0
+OLN.US,D,20090731,000000,9.1414,9.47559,9.0725,9.33004,2422061.5228239,0
+OLN.US,D,20090803,000000,9.47559,9.88066,9.47559,9.78535,2935517.0111582,0
+OLN.US,D,20090804,000000,9.72578,9.86577,9.61061,9.7645,1557227.3249406,0
+OLN.US,D,20090805,000000,9.7645,9.91343,9.63742,9.87371,2071000.0875211,0
+OLN.US,D,20090806,000000,9.77841,9.8062,9.42297,9.4597,2346351.8299366,0
+OLN.US,D,20090807,000000,9.59572,9.72578,9.46764,9.56891,1468428.8103753,0
+OLN.US,D,20090810,000000,9.53416,9.77145,9.45176,9.6543,1278379.5224986,0
+OLN.US,D,20090811,000000,9.62253,9.63047,9.47559,9.56891,903304.95925238,0
+OLN.US,D,20090812,000000,9.5153,9.70295,9.50736,9.59572,1769095.0087534,0
+OLN.US,D,20090813,000000,9.68309,10.0633,9.61061,10.0217,2606887.3686674,0
+OLN.US,D,20090814,000000,9.99777,10.1825,9.69004,10.1517,3040347.4437419,0
+OLN.US,D,20090817,000000,9.8201,9.91839,9.71189,9.79826,1961489.104392,0
+OLN.US,D,20090818,000000,9.85783,10.11,9.85187,10.0097,1185790.8397168,0
+OLN.US,D,20090819,000000,9.84492,10.0217,9.79826,9.99777,1355634.2906037,0
+OLN.US,D,20090820,000000,9.95215,10.0554,9.88066,10.0147,1127656.1256259,0
+OLN.US,D,20090821,000000,10.1458,10.2868,10.0743,10.247,1613225.7257742,0
+OLN.US,D,20090824,000000,10.2322,10.4208,10.1566,10.2192,915173.03049762,0
+OLN.US,D,20090825,000000,10.254,10.3731,10.1308,10.1964,815103.72604567,0
+OLN.US,D,20090826,000000,10.1706,10.2122,10.0147,10.1517,1149855.2506573,0
+OLN.US,D,20090827,000000,10.4744,11.6926,10.4297,11.5397,7341680.7307553,0
+OLN.US,D,20090828,000000,11.5844,11.7552,11.3123,11.3609,4250055.7255184,0
+OLN.US,D,20090831,000000,11.2071,11.3609,10.9778,11.3263,2185188.5995362,0
+OLN.US,D,20090901,000000,11.2875,11.4315,10.8596,10.95,3050917.2086276,0
+OLN.US,D,20090902,000000,10.937,10.9638,10.7117,10.8348,1522791.4862066,0
+OLN.US,D,20090903,000000,10.9003,11.0036,10.7732,11.0036,1013353.7977702,0
+OLN.US,D,20090904,000000,11.0036,11.2001,10.8536,11.2001,1438429.774988,0
+OLN.US,D,20090908,000000,11.3411,11.3679,11.2001,11.3351,1132058.6834985,0
+OLN.US,D,20090909,000000,11.2945,11.3897,11.1713,11.3351,1689631.4075633,0
+OLN.US,D,20090910,000000,11.3004,11.4384,11.1267,11.3351,1873760.2572851,0
+OLN.US,D,20090911,000000,11.3679,11.3679,11.2389,11.3193,1550677.3743926,0
+OLN.US,D,20090914,000000,11.2389,11.4384,11.0632,11.3351,2254426.9050221,0
+OLN.US,D,20090915,000000,11.3073,11.5913,11.2756,11.496,3399519.013108,0
+OLN.US,D,20090916,000000,12.0579,12.1493,11.7294,12.1265,3647367.6108724,0
+OLN.US,D,20090917,000000,12.1047,12.1265,11.6191,11.9715,2686010.5295552,0
+OLN.US,D,20090918,000000,12.0579,12.2833,11.9855,12.1265,1745216.8482671,0
+OLN.US,D,20090921,000000,11.9567,12.1959,11.8703,12.0937,1172885.3320476,0
+OLN.US,D,20090922,000000,12.187,12.4492,12.187,12.2009,1314517.5627437,0
+OLN.US,D,20090923,000000,12.2555,12.4442,12.0271,12.0401,1241848.6665203,0
+OLN.US,D,20090924,000000,12.0987,12.1443,11.4623,11.6459,1545190.0407642,0
+OLN.US,D,20090925,000000,11.634,11.781,11.5019,11.5526,796734.05080416,0
+OLN.US,D,20090928,000000,11.5982,11.9775,11.5586,11.9299,963014.96515583,0
+OLN.US,D,20090929,000000,11.915,12.1493,11.8762,12.0193,793359.86437697,0
+OLN.US,D,20090930,000000,12.0937,12.1047,11.6112,11.7998,1272923.4126849,0
+OLN.US,D,20091001,000000,11.7422,11.8147,11.4821,11.4821,1312761.9785818,0
+OLN.US,D,20091002,000000,11.3481,11.4384,10.9559,11.1545,1849800.5119926,0
+OLN.US,D,20091005,000000,11.2001,11.5019,11.2001,11.4107,1055787.9691664,0
+OLN.US,D,20091006,000000,11.5705,11.7016,11.3123,11.5159,1459511.8932291,0
+OLN.US,D,20091007,000000,11.4891,11.6846,11.3739,11.4563,827542.89093396,0
+OLN.US,D,20091008,000000,11.5764,11.6191,11.3004,11.3551,2632193.7668713,0
+OLN.US,D,20091009,000000,11.3609,11.4235,11.0274,11.077,2637016.3354126,0
+OLN.US,D,20091012,000000,11.1505,11.3123,11.0632,11.2587,1113395.9072868,0
+OLN.US,D,20091013,000000,11.1852,11.3819,11.084,11.2815,837511.34558168,0
+OLN.US,D,20091014,000000,11.4315,11.6052,11.3679,11.4384,1176571.7566218,0
+OLN.US,D,20091015,000000,11.3819,11.7154,11.3351,11.7094,1379012.8700548,0
+OLN.US,D,20091016,000000,11.64,11.6846,11.4891,11.5705,959908.69920316,0
+OLN.US,D,20091019,000000,11.5844,11.7422,11.5069,11.6926,1023281.9636248,0
+OLN.US,D,20091020,000000,11.7294,11.7294,11.2815,11.4692,1051146.7001943,0
+OLN.US,D,20091021,000000,11.4175,11.5982,11.1634,11.1932,1949044.9034045,0
+OLN.US,D,20091022,000000,11.2071,11.496,10.9003,11.4463,1662508.9920078,0
+OLN.US,D,20091023,000000,11.4175,11.5397,10.8536,10.9082,2231404.8813904,0
+OLN.US,D,20091026,000000,10.9559,11.2269,10.6501,10.7186,2532114.390221,0
+OLN.US,D,20091027,000000,11.0364,11.3819,10.4605,10.529,5402280.9644334,0
+OLN.US,D,20091028,000000,10.5479,10.6879,10.1756,10.259,2515861.8910601,0
+OLN.US,D,20091029,000000,10.3731,10.7593,10.3175,10.7057,1673129.1178849,0
+OLN.US,D,20091030,000000,10.6213,10.6987,10.2192,10.3314,1947952.0698901,0
+OLN.US,D,20091102,000000,10.3582,10.5409,10.1517,10.3582,1866154.7403563,0
+OLN.US,D,20091103,000000,10.3136,10.4913,10.2252,10.4535,1391977.8036939,0
+OLN.US,D,20091104,000000,10.529,10.529,10.1756,10.2192,2092089.256301,0
+OLN.US,D,20091105,000000,10.3394,10.7245,10.2708,10.7117,1974497.3484837,0
+OLN.US,D,20091106,000000,10.5637,10.8536,10.4535,10.6879,1352216.7937238,0
+OLN.US,D,20091109,000000,10.8,11.3679,10.8,11.3411,2206807.565946,0
+OLN.US,D,20091110,000000,11.2815,11.5159,11.1545,11.3609,1890625.1461021,0
+OLN.US,D,20091111,000000,11.4821,11.5159,11.2269,11.3739,976451.27767485,0
+OLN.US,D,20091112,000000,11.3481,11.4463,11.0482,11.1138,1623276.7724479,0
+OLN.US,D,20091113,000000,11.1138,11.3004,10.9846,11.1783,781879.5727659,0
+OLN.US,D,20091116,000000,11.2945,11.6459,11.2677,11.5913,1519639.8953616,0
+OLN.US,D,20091117,000000,11.5705,11.6926,11.4017,11.6926,883525.17625025,0
+OLN.US,D,20091118,000000,11.6926,11.7154,11.4523,11.5705,722314.60651782,0
+OLN.US,D,20091119,000000,11.496,11.496,11.0998,11.4523,1495479.7133231,0
+OLN.US,D,20091120,000000,11.3411,11.5635,11.2756,11.5307,1147403.6775935,0
+OLN.US,D,20091123,000000,11.6846,11.8951,11.64,11.8425,1995265.2141381,0
+OLN.US,D,20091124,000000,11.8425,11.8425,11.5705,11.6926,778958.63526176,0
+OLN.US,D,20091125,000000,11.6846,11.8425,11.5844,11.769,514891.7838105,0
+OLN.US,D,20091127,000000,11.4017,11.6728,11.2875,11.4563,497068.02171631,0
+OLN.US,D,20091130,000000,11.4384,11.4761,11.2329,11.3481,1059076.5419082,0
+OLN.US,D,20091201,000000,11.5019,11.5982,11.3609,11.4315,811913.86084719,0
+OLN.US,D,20091202,000000,11.4523,11.7492,11.4384,11.6926,1046258.6623642,0
+OLN.US,D,20091203,000000,11.7422,11.8147,11.3411,11.3551,1319712.8026218,0
+OLN.US,D,20091204,000000,11.5307,11.781,11.3073,11.4821,1059692.9604435,0
+OLN.US,D,20091207,000000,11.4821,11.6648,11.4523,11.4821,661682.99447081,0
+OLN.US,D,20091208,000000,11.3481,11.5159,11.2071,11.3123,739923.83078842,0
+OLN.US,D,20091209,000000,11.3123,11.8494,11.2269,11.8286,1699551.5156593,0
+OLN.US,D,20091210,000000,11.9229,12.0579,11.6846,11.7332,1552396.6986408,0
+OLN.US,D,20091211,000000,11.9021,12.0133,11.7492,11.9905,1044514.1576203,0
+OLN.US,D,20091214,000000,12.051,12.1791,11.908,12.1413,1434261.8993356,0
+OLN.US,D,20091215,000000,12.0341,12.1959,11.8951,11.9299,809972.94823668,0
+OLN.US,D,20091216,000000,12.0341,12.1959,11.9775,12.051,758451.63954308,0
+OLN.US,D,20091217,000000,11.908,11.9775,11.7154,11.8286,1063248.4464399,0
+OLN.US,D,20091218,000000,11.9448,12.0053,11.7492,11.8425,2467193.0289223,0
+OLN.US,D,20091221,000000,11.9775,12.1115,11.8366,11.8762,1124728.1375829,0
+OLN.US,D,20091222,000000,11.8762,11.9715,11.6648,11.8634,1446277.0246759,0
+OLN.US,D,20091223,000000,11.8703,11.9448,11.781,11.8802,864238.93096434,0
+OLN.US,D,20091224,000000,11.8762,11.9855,11.8634,11.8762,256771.55822973,0
+OLN.US,D,20091228,000000,11.9715,12.0133,11.8366,11.9368,672141.96517526,0
+OLN.US,D,20091229,000000,11.9567,12.0133,11.8703,11.9775,638067.7183598,0
+OLN.US,D,20091230,000000,11.9368,12.1443,11.8882,12.1265,984730.62466932,0
+OLN.US,D,20091231,000000,12.0579,12.2009,11.8425,11.8564,942976.32665765,0
+OLN.US,D,20100104,000000,11.9299,12.3439,11.9299,12.2754,1120573.3557883,0
+OLN.US,D,20100105,000000,12.2754,12.2893,11.5764,11.9229,3553426.2318602,0
+OLN.US,D,20100106,000000,11.9229,12.0461,11.5466,11.7492,3109326.8937318,0
+OLN.US,D,20100107,000000,11.7154,12.0133,11.6796,11.9021,1382429.3597148,0
+OLN.US,D,20100108,000000,11.773,11.9983,11.773,11.9983,959442.35642233,0
+OLN.US,D,20100111,000000,12.0341,12.1413,11.9021,12.0987,1037484.7704336,0
+OLN.US,D,20100112,000000,11.9715,12.0271,11.7094,11.7492,1171150.8995021,0
+OLN.US,D,20100113,000000,11.8216,11.9229,11.7094,11.8951,1023156.0611461,0
+OLN.US,D,20100114,000000,11.8425,11.9487,11.7869,11.8951,869843.10209295,0
+OLN.US,D,20100115,000000,11.908,11.9855,11.8425,11.9636,1377392.25335,0
+OLN.US,D,20100119,000000,11.9715,12.2684,11.915,12.2684,1177415.8068385,0
+OLN.US,D,20100120,000000,12.1711,12.2138,11.9299,12.1115,1016827.6989604,0
+OLN.US,D,20100121,000000,12.0937,12.2069,11.6588,11.6648,1577044.3750764,0
+OLN.US,D,20100122,000000,11.6846,11.6846,11.1932,11.2329,2214597.4041036,0
+OLN.US,D,20100125,000000,11.5019,11.5586,11.2945,11.3351,1328057.6189052,0
+OLN.US,D,20100126,000000,11.5307,11.908,11.4107,11.4623,2880939.7975034,0
+OLN.US,D,20100127,000000,11.4761,11.6052,11.3679,11.5526,1226460.3619726,0
+OLN.US,D,20100128,000000,11.6191,11.634,11.2001,11.2875,1190769.5273316,0
+OLN.US,D,20100129,000000,11.3551,11.5307,11.1634,11.1634,1409826.7462838,0
+OLN.US,D,20100201,000000,11.2587,11.4235,11.1783,11.4175,1103454.6475744,0
+OLN.US,D,20100202,000000,11.4384,11.4692,11.2587,11.3609,1179771.6940186,0
+OLN.US,D,20100203,000000,11.3193,11.4315,11.2448,11.2945,757924.86357252,0
+OLN.US,D,20100204,000000,11.1455,11.2329,10.7593,10.7792,1563816.5570621,0
+OLN.US,D,20100205,000000,10.7335,10.8397,10.38,10.7871,1758461.7890185,0
+OLN.US,D,20100208,000000,10.8139,10.8139,10.4208,10.4208,1232124.9662909,0
+OLN.US,D,20100209,000000,10.5558,10.6879,10.4744,10.5697,1578862.4068678,0
+OLN.US,D,20100210,000000,10.525,10.6501,10.3502,10.6153,1361495.3027887,0
+OLN.US,D,20100211,000000,10.5558,10.8794,10.4982,10.8,1196511.6875768,0
+OLN.US,D,20100212,000000,10.6819,11.0998,10.5895,11.0998,1503536.4647354,0
+OLN.US,D,20100216,000000,11.1634,11.3073,11.0224,11.3073,778780.35735202,0
+OLN.US,D,20100217,000000,11.3897,11.4017,11.2448,11.4017,1012603.4189976,0
+OLN.US,D,20100218,000000,11.3609,11.5397,11.3609,11.5397,846616.61283595,0
+OLN.US,D,20100219,000000,11.4017,11.7332,11.3967,11.6518,923231.79634954,0
+OLN.US,D,20100222,000000,11.7154,11.762,11.5466,11.6796,1131436.2216441,0
+OLN.US,D,20100223,000000,11.6052,11.7492,11.5635,11.64,1744252.9388907,0
+OLN.US,D,20100224,000000,11.6518,11.9299,11.64,11.9299,1416485.4765734,0
+OLN.US,D,20100225,000000,11.781,11.8762,11.6191,11.8634,812852.58972783,0
+OLN.US,D,20100226,000000,11.8494,11.9368,11.6926,11.8494,805616.72247621,0
+OLN.US,D,20100301,000000,11.8802,12.1413,11.7998,12.1413,1091515.0637213,0
+OLN.US,D,20100302,000000,12.1791,12.2893,12.1413,12.1959,1045583.8250787,0
+OLN.US,D,20100303,000000,12.2754,12.3439,12.2138,12.324,1346337.6515819,0
+OLN.US,D,20100304,000000,12.3508,12.457,12.2833,12.3965,1058274.7949243,0
+OLN.US,D,20100305,000000,12.4442,12.606,12.3965,12.5772,1291503.5968707,0
+OLN.US,D,20100308,000000,12.5335,12.6616,12.5335,12.606,798664.89121638,0
+OLN.US,D,20100309,000000,12.5772,12.7708,12.5514,12.6268,826901.29190288,0
+OLN.US,D,20100310,000000,12.6477,12.8363,12.5474,12.7281,928475.38277937,0
+OLN.US,D,20100311,000000,12.6884,12.6943,12.4918,12.6477,805315.56374733,0
+OLN.US,D,20100312,000000,12.6884,12.7341,12.5136,12.7013,1203268.1181898,0
+OLN.US,D,20100315,000000,12.7013,12.7013,12.5256,12.6527,703292.2528271,0
+OLN.US,D,20100316,000000,12.7211,12.7897,12.6268,12.7897,620355.75766664,0
+OLN.US,D,20100317,000000,12.8235,12.9267,12.7897,12.9187,1159530.6043348,0
+OLN.US,D,20100318,000000,12.8095,12.9932,12.7976,12.8532,750398.91701014,0
+OLN.US,D,20100319,000000,12.8691,13.0538,12.6527,12.6775,1415695.8162274,0
+OLN.US,D,20100322,000000,12.5206,12.8532,12.4998,12.8235,737013.97270241,0
+OLN.US,D,20100323,000000,12.8532,12.9565,12.6695,12.9475,932525.41371183,0
+OLN.US,D,20100324,000000,12.8929,13.0468,12.8532,13.0041,1839250.8915035,0
+OLN.US,D,20100325,000000,13.0984,13.304,12.8849,12.8849,3358382.1408515,0
+OLN.US,D,20100326,000000,12.9049,13.0587,12.8929,13.0468,1764264.3824534,0
+OLN.US,D,20100329,000000,13.1054,13.161,12.9515,13.0657,1098214.0828041,0
+OLN.US,D,20100330,000000,13.0984,13.3556,12.9932,13.3496,1931594.8198669,0
+OLN.US,D,20100331,000000,13.3248,13.4965,13.2563,13.2782,1205957.3951332,0
+OLN.US,D,20100401,000000,13.3705,13.4886,13.2106,13.3288,1062974.4826464,0
+OLN.US,D,20100405,000000,13.4131,13.5323,13.3248,13.5323,1112297.0304533,0
+OLN.US,D,20100406,000000,13.5253,13.86,13.4886,13.8044,1825555.7234885,0
+OLN.US,D,20100407,000000,13.7448,14.0366,13.7448,13.9046,2296144.9431199,0
+OLN.US,D,20100408,000000,13.852,14.0049,13.7021,13.9492,1849198.1945348,0
+OLN.US,D,20100409,000000,13.9414,14.0724,13.7557,14.0674,996663.15798363,0
+OLN.US,D,20100412,000000,14.0496,14.0813,13.9106,13.9344,1324927.1796765,0
+OLN.US,D,20100413,000000,13.9414,14.1489,13.8976,14.1389,1044167.6739991,0
+OLN.US,D,20100414,000000,14.1757,14.2025,14.0724,14.1538,1285409.9169051,0
+OLN.US,D,20100415,000000,14.1538,14.3395,14.1339,14.1757,1401644.0923929,0
+OLN.US,D,20100416,000000,14.1111,14.2521,13.8976,14.1757,1577372.7287407,0
+OLN.US,D,20100419,000000,14.1439,14.2651,13.9751,14.2521,1299166.5253298,0
+OLN.US,D,20100420,000000,14.3455,14.6978,14.3455,14.6214,1406339.7512357,0
+OLN.US,D,20100421,000000,14.6582,14.7108,14.4606,14.6164,878373.24682485,0
+OLN.US,D,20100422,000000,14.5212,14.7316,14.3265,14.7108,899116.93920335,0
+OLN.US,D,20100423,000000,14.7257,15.1238,14.7188,15.1109,1390117.4686697,0
+OLN.US,D,20100426,000000,15.1506,15.1506,14.9541,14.9819,1669511.184259,0
+OLN.US,D,20100427,000000,14.5678,14.7406,13.6077,13.6901,5245696.5553756,0
+OLN.US,D,20100428,000000,13.8908,14.819,13.8778,14.6432,4480857.1276769,0
+OLN.US,D,20100429,000000,14.7316,14.8329,14.5142,14.5886,2458270.0684571,0
+OLN.US,D,20100430,000000,14.5678,14.681,14.1885,14.2094,1405853.2640583,0
+OLN.US,D,20100503,000000,14.2591,14.4745,14.2591,14.3881,1287993.4357665,0
+OLN.US,D,20100504,000000,14.1489,14.1885,13.8976,14.0049,1616445.8075676,0
+OLN.US,D,20100505,000000,13.8044,13.8848,13.6217,13.7388,1759493.1821234,0
+OLN.US,D,20100506,000000,13.3993,13.6554,9.71189,13.0796,3492421.9484765,0
+OLN.US,D,20100507,000000,13.1192,13.161,12.5206,12.7489,2258642.1200065,0
+OLN.US,D,20100510,000000,13.5165,13.716,13.2782,13.3705,1940376.7695561,0
+OLN.US,D,20100511,000000,13.2364,13.4449,13.161,13.3427,1864040.5859351,0
+OLN.US,D,20100512,000000,13.3913,13.852,13.3635,13.7984,1305283.3713514,0
+OLN.US,D,20100513,000000,13.7388,13.9751,13.5929,13.6633,1075318.9688708,0
+OLN.US,D,20100514,000000,13.5194,13.6415,13.0934,13.2294,856091.52976746,0
+OLN.US,D,20100517,000000,13.2702,13.5323,12.7897,13.1422,1094301.0337683,0
+OLN.US,D,20100518,000000,13.297,13.4648,12.9346,13.0001,1026491.9732198,0
+OLN.US,D,20100519,000000,12.8849,13.1192,12.8165,13.027,1568218.1077148,0
+OLN.US,D,20100520,000000,12.5941,12.6,12.187,12.2436,2377359.0923728,0
+OLN.US,D,20100521,000000,12.0461,12.6824,11.8882,12.5077,2142250.8182253,0
+OLN.US,D,20100524,000000,12.4214,12.5653,12.2496,12.2555,904480.38479283,0
+OLN.US,D,20100525,000000,11.8951,12.3965,11.7154,12.3508,1317162.5220147,0
+OLN.US,D,20100526,000000,12.4272,12.7341,12.2962,12.3916,926905.12706595,0
+OLN.US,D,20100527,000000,12.5584,13.161,12.5514,13.161,933987.89690355,0
+OLN.US,D,20100528,000000,13.1828,13.297,12.8691,12.9733,863249.84109225,0
+OLN.US,D,20100601,000000,12.8235,13.0865,12.4918,12.4918,1077566.0763093,0
+OLN.US,D,20100602,000000,12.5653,12.7489,12.4034,12.7489,867018.85769241,0
+OLN.US,D,20100603,000000,12.7897,12.8473,12.4838,12.7757,955347.00059757,0
+OLN.US,D,20100604,000000,12.475,12.6129,12.1443,12.1632,1262380.8427346,0
+OLN.US,D,20100607,000000,12.3151,12.3856,12.0193,12.0341,1329232.0372258,0
+OLN.US,D,20100608,000000,12.0649,12.2277,11.7094,11.9855,1822929.9013942,0
+OLN.US,D,20100609,000000,12.1195,12.4998,12.0729,12.2684,1557277.6859321,0
+OLN.US,D,20100610,000000,12.5712,13.0796,12.5712,13.0796,1573486.8746403,0
+OLN.US,D,20100611,000000,12.9565,13.4261,12.8611,13.4261,1259284.6489803,0
+OLN.US,D,20100614,000000,13.5323,13.8252,13.3993,13.5681,1554114.0084491,0
+OLN.US,D,20100615,000000,13.6217,14.0366,13.5601,13.979,1096091.8706243,0
+OLN.US,D,20100616,000000,13.8252,14.2402,13.8252,14.1339,1077283.0475374,0
+OLN.US,D,20100617,000000,14.2521,14.2779,13.7448,14.0496,922511.6341718,0
+OLN.US,D,20100618,000000,14.0724,14.2402,13.9572,14.0128,1021280.6178245,0
+OLN.US,D,20100621,000000,14.1885,14.3733,13.8252,13.9612,637026.2530566,0
+OLN.US,D,20100622,000000,14.0049,14.2253,13.6554,13.6693,929691.09711299,0
+OLN.US,D,20100623,000000,13.6475,13.6961,13.3635,13.5403,578131.08799482,0
+OLN.US,D,20100624,000000,13.3993,13.5165,13.0796,13.0984,1017446.1319354,0
+OLN.US,D,20100625,000000,13.1192,13.304,13.0468,13.168,2816108.0787694,0
+OLN.US,D,20100628,000000,13.148,13.2294,12.8849,13.0716,883749.78627211,0
+OLN.US,D,20100629,000000,12.7827,12.8532,12.4272,12.5474,1196343.4818654,0
+OLN.US,D,20100630,000000,12.4848,12.7927,12.2188,12.2416,1433798.5782142,0
+OLN.US,D,20100701,000000,12.2009,12.2436,11.8286,12.1443,1390788.2770758,0
+OLN.US,D,20100702,000000,12.2496,12.2684,11.8494,11.9775,882689.18379217,0
+OLN.US,D,20100706,000000,12.1493,12.2893,11.6926,11.8147,1148500.5399873,0
+OLN.US,D,20100707,000000,11.8703,12.329,11.8078,12.324,830551.45656321,0
+OLN.US,D,20100708,000000,12.4918,12.7549,12.4094,12.741,827465.33500713,0
+OLN.US,D,20100709,000000,12.7073,12.9187,12.6268,12.7897,580623.95707162,0
+OLN.US,D,20100712,000000,12.7708,12.8363,12.3965,12.5772,506291.13369057,0
+OLN.US,D,20100713,000000,12.7489,13.2216,12.7281,13.168,747423.58963524,0
+OLN.US,D,20100714,000000,13.1422,13.2036,12.9475,13.1192,648345.38949503,0
+OLN.US,D,20100715,000000,13.1054,13.1978,12.7549,13.148,730197.10889965,0
+OLN.US,D,20100716,000000,13.0121,13.0587,12.4272,12.4492,954638.92505778,0
+OLN.US,D,20100719,000000,12.465,12.5712,12.2208,12.3439,908811.43005758,0
+OLN.US,D,20100720,000000,12.1791,12.8473,12.1791,12.8363,864969.16534037,0
+OLN.US,D,20100721,000000,12.9108,13.0041,12.5584,12.6268,777229.23881535,0
+OLN.US,D,20100722,000000,12.8691,13.5105,12.8611,13.4737,1561638.9477917,0
+OLN.US,D,20100723,000000,13.291,13.5471,12.9932,13.5471,1806166.7417799,0
+OLN.US,D,20100726,000000,13.5253,14.2025,13.5194,13.979,1512021.2845749,0
+OLN.US,D,20100727,000000,14.1439,14.1538,13.7388,13.7497,949480.95231341,0
+OLN.US,D,20100728,000000,13.7388,13.8668,13.4737,13.5531,843705.74753011,0
+OLN.US,D,20100729,000000,13.6365,13.9751,13.3764,13.8182,927500.39398489,0
+OLN.US,D,20100730,000000,13.5531,13.9046,13.5471,13.7388,833920.60689126,0
+OLN.US,D,20100802,000000,14.0436,14.2025,13.9106,14.1181,717121.38107943,0
+OLN.US,D,20100803,000000,13.998,14.0724,13.7448,13.7984,548228.74571113,0
+OLN.US,D,20100804,000000,13.8332,14.0287,13.7775,13.9672,492623.16061089,0
+OLN.US,D,20100805,000000,13.8182,14.1538,13.8123,13.8908,414984.64175103,0
+OLN.US,D,20100806,000000,13.7497,13.8708,13.3993,13.6365,769960.13330937,0
+OLN.US,D,20100809,000000,13.7696,14.0436,13.716,13.998,708536.84647677,0
+OLN.US,D,20100810,000000,13.7984,13.7984,13.4449,13.6008,713684.74702284,0
+OLN.US,D,20100811,000000,13.3427,13.3427,12.8235,12.8979,1116815.4186062,0
+OLN.US,D,20100812,000000,12.7142,12.8771,12.6338,12.7976,892002.94555104,0
+OLN.US,D,20100813,000000,12.7073,12.8849,12.5941,12.7281,671834.76312742,0
+OLN.US,D,20100816,000000,12.5861,12.8423,12.465,12.7489,763711.34149019,0
+OLN.US,D,20100817,000000,12.8771,13.0121,12.8473,12.8611,972480.81710889,0
+OLN.US,D,20100818,000000,12.8611,13.027,12.7013,12.9565,1036605.4675229,0
+OLN.US,D,20100819,000000,12.8303,12.8979,12.329,12.4154,951626.3305492,0
+OLN.US,D,20100820,000000,12.2893,12.4272,12.1443,12.3697,933841.85002835,0
+OLN.US,D,20100823,000000,12.4352,12.5772,12.1791,12.2069,579394.1416604,0
+OLN.US,D,20100824,000000,12.0053,12.2009,11.8425,11.9299,708135.97298481,0
+OLN.US,D,20100825,000000,11.8762,12.1047,11.6728,12.0193,896499.17486774,0
+OLN.US,D,20100826,000000,12.1047,12.2357,11.908,11.9299,646862.76190674,0
+OLN.US,D,20100827,000000,12.1265,12.5077,11.8216,12.4918,914229.26551783,0
+OLN.US,D,20100830,000000,12.4492,12.47,11.9229,11.9229,944230.31534477,0
+OLN.US,D,20100831,000000,11.9189,12.3856,11.8832,12.1165,1436435.4797266,0
+OLN.US,D,20100901,000000,12.4272,12.7629,12.2684,12.7629,953018.30835289,0
+OLN.US,D,20100902,000000,12.8165,12.8532,12.3588,12.6268,1662929.0026764,0
+OLN.US,D,20100903,000000,12.8423,13.0716,12.7757,12.9813,715014.27719714,0
+OLN.US,D,20100907,000000,12.9475,12.9565,12.606,12.6268,725049.20835358,0
+OLN.US,D,20100908,000000,12.6338,12.8611,12.6338,12.7976,611073.21972247,0
+OLN.US,D,20100909,000000,12.9813,13.019,12.6427,12.6824,579004.34758658,0
+OLN.US,D,20100910,000000,12.7549,13.1192,12.7549,13.0657,1234181.7091818,0
+OLN.US,D,20100913,000000,13.1978,13.5829,13.161,13.3635,1348415.5460892,0
+OLN.US,D,20100914,000000,13.3635,13.4519,13.1192,13.148,956051.04725804,0
+OLN.US,D,20100915,000000,13.1054,13.2294,12.9108,13.1918,844188.20582821,0
+OLN.US,D,20100916,000000,13.1124,13.2454,13.1054,13.1828,523966.83446989,0
+OLN.US,D,20100917,000000,13.3556,13.3764,13.019,13.3248,1166266.8905512,0
+OLN.US,D,20100920,000000,13.3427,13.847,13.3248,13.7845,1187875.7847628,0
+OLN.US,D,20100921,000000,13.8123,13.998,13.6901,13.8044,1147681.6702663,0
+OLN.US,D,20100922,000000,13.7775,13.9672,13.5194,13.5869,1473467.9311799,0
+OLN.US,D,20100923,000000,13.4062,13.6415,13.168,13.2216,850749.23579439,0
+OLN.US,D,20100924,000000,13.439,13.6008,13.304,13.3288,1493162.1004965,0
+OLN.US,D,20100927,000000,13.3099,13.5531,13.1828,13.5035,1444554.6787683,0
+OLN.US,D,20100928,000000,13.6077,13.84,13.3178,13.7448,1258657.1510268,0
+OLN.US,D,20100929,000000,13.6753,13.852,13.6296,13.6901,1014579.5843021,0
+OLN.US,D,20100930,000000,13.8668,14.1111,13.4737,13.6415,2324851.7154666,0
+OLN.US,D,20101001,000000,13.7924,13.847,13.5759,13.7388,998565.79624062,0
+OLN.US,D,20101004,000000,13.6812,13.7497,13.2851,13.3496,1255803.6972512,0
+OLN.US,D,20101005,000000,13.5601,13.991,13.5323,13.9254,1048463.4665699,0
+OLN.US,D,20101006,000000,13.8123,14.0049,13.716,13.8123,601972.98856735,0
+OLN.US,D,20101007,000000,13.9572,14.0366,13.7309,13.9572,886530.72022002,0
+OLN.US,D,20101008,000000,13.9572,14.2967,13.9344,14.2402,998299.89020577,0
+OLN.US,D,20101011,000000,14.2333,14.2591,13.9572,14.1022,446878.25763668,0
+OLN.US,D,20101012,000000,14.0128,14.2709,13.9344,14.1965,501195.60857561,0
+OLN.US,D,20101013,000000,14.3325,14.4805,14.1439,14.3037,675544.35375767,0
+OLN.US,D,20101014,000000,14.3325,14.4606,14.2094,14.3187,678989.04557288,0
+OLN.US,D,20101015,000000,14.4805,14.536,14.0952,14.2709,520336.81420614,0
+OLN.US,D,20101018,000000,14.2829,14.4666,14.1965,14.4527,496356.92451704,0
+OLN.US,D,20101019,000000,14.1687,14.5082,13.8668,13.998,1405417.1378724,0
+OLN.US,D,20101020,000000,14.0287,14.2521,13.8908,14.0893,1234801.1493767,0
+OLN.US,D,20101021,000000,14.2253,14.2829,13.9572,14.1389,1364727.47122,0
+OLN.US,D,20101022,000000,14.1389,14.3395,14.0128,14.0436,836936.22305932,0
+OLN.US,D,20101025,000000,14.1489,14.5966,14.1489,14.4278,1414933.3508169,0
+OLN.US,D,20101026,000000,13.3427,13.8708,12.6527,13.5681,4109163.8013966,0
+OLN.US,D,20101027,000000,13.4191,13.6475,13.3427,13.6137,1422752.3983495,0
+OLN.US,D,20101028,000000,13.6812,13.84,13.3844,13.7557,1258272.3930521,0
+OLN.US,D,20101029,000000,13.6822,13.8956,13.4618,13.5223,1792680.0682695,0
+OLN.US,D,20101101,000000,13.5869,13.6901,13.3288,13.4648,1395067.9541293,0
+OLN.US,D,20101102,000000,13.6217,13.6415,13.2851,13.3496,1500525.8846664,0
+OLN.US,D,20101103,000000,13.3764,13.431,13.1422,13.3764,1024926.7536055,0
+OLN.US,D,20101104,000000,13.5403,13.5929,13.304,13.3248,1863853.2430469,0
+OLN.US,D,20101105,000000,13.3288,13.4449,13.1352,13.4261,1707156.0253683,0
+OLN.US,D,20101108,000000,13.2642,13.3844,13.0796,13.1978,1405023.3149192,0
+OLN.US,D,20101109,000000,13.2106,13.3288,12.8235,12.8929,1309129.9438783,0
+OLN.US,D,20101110,000000,12.8979,13.0796,12.7827,13.0538,649876.36363513,0
+OLN.US,D,20101111,000000,12.9049,13.2216,12.7281,13.0865,1172704.0324784,0
+OLN.US,D,20101112,000000,12.9108,13.0716,12.7489,12.8473,920530.43276813,0
+OLN.US,D,20101115,000000,12.8771,12.9267,12.7211,12.7549,1014856.569755,0
+OLN.US,D,20101116,000000,12.6268,12.6338,12.2208,12.4094,1639095.1598626,0
+OLN.US,D,20101117,000000,12.4492,12.6338,12.3439,12.4272,975398.73295353,0
+OLN.US,D,20101118,000000,12.5653,12.6527,12.4214,12.4442,1575528.5092338,0
+OLN.US,D,20101119,000000,12.3776,12.5077,12.3151,12.4352,976376.7434075,0
+OLN.US,D,20101122,000000,12.4034,12.457,12.2069,12.4442,1504032.0168913,0
+OLN.US,D,20101123,000000,12.2833,12.3151,12.1115,12.3072,1458784.6805126,0
+OLN.US,D,20101124,000000,12.3856,12.5861,12.329,12.5712,1591554.3839332,0
+OLN.US,D,20101126,000000,12.4154,12.6,12.3916,12.457,304926.73825477,0
+OLN.US,D,20101129,000000,12.3856,12.5136,12.2009,12.4352,757819.10549047,0
+OLN.US,D,20101130,000000,12.2883,12.457,12.2823,12.3628,899093.77314728,0
+OLN.US,D,20101201,000000,12.6129,12.9872,12.6129,12.9415,1291560.0011811,0
+OLN.US,D,20101202,000000,12.9475,13.0657,12.8423,12.9515,730224.30383504,0
+OLN.US,D,20101203,000000,12.9187,12.9932,12.8303,12.9108,800295.58011954,0
+OLN.US,D,20101206,000000,12.8691,13.1192,12.8611,13.0587,782080.00951186,0
+OLN.US,D,20101207,000000,13.2294,13.3496,13.1272,13.3178,1404282.0011251,0
+OLN.US,D,20101208,000000,13.3248,13.4519,13.2782,13.3844,1086956.3867752,0
+OLN.US,D,20101209,000000,13.4648,13.5681,13.3556,13.5601,1297016.1109949,0
+OLN.US,D,20101210,000000,13.6365,14.0555,13.5471,13.9196,2071780.6828886,0
+OLN.US,D,20101213,000000,13.998,13.998,13.6753,13.6961,1220553.0176755,0
+OLN.US,D,20101214,000000,13.7557,13.8778,13.6415,13.7626,896247.3699105,0
+OLN.US,D,20101215,000000,13.84,13.8778,13.6753,13.7924,1086638.1053092,0
+OLN.US,D,20101216,000000,13.84,14.0287,13.7626,14.0198,780763.57319535,0
+OLN.US,D,20101217,000000,14.1339,14.1757,13.8708,14.0366,1525598.60787,0
+OLN.US,D,20101220,000000,14.0555,14.1607,14.0366,14.0496,769723.43664956,0
+OLN.US,D,20101221,000000,14.1439,14.2253,14.1022,14.1389,774561.1134883,0
+OLN.US,D,20101222,000000,14.1489,14.2025,14.0724,14.1389,445258.64815162,0
+OLN.US,D,20101223,000000,14.1489,14.2253,14.1022,14.1757,377337.78620207,0
+OLN.US,D,20101227,000000,14.1339,14.1389,14.0436,14.1022,368872.10353922,0
+OLN.US,D,20101228,000000,14.1181,14.1181,13.9492,13.991,524498.64653961,0
+OLN.US,D,20101229,000000,14.0555,14.1697,13.9741,13.978,263727.41836888,0
+OLN.US,D,20101230,000000,13.9324,14.1022,13.9176,14.0118,281778.81214442,0
+OLN.US,D,20101231,000000,13.989,14.0714,13.8668,13.8858,680323.61184633,0
+OLN.US,D,20110103,000000,14.0436,14.2709,13.9254,13.9414,1159381.5358001,0
+OLN.US,D,20110104,000000,14.0049,14.0287,13.5681,13.6693,845280.03212285,0
+OLN.US,D,20110105,000000,13.6077,13.8332,13.5403,13.7388,551514.29679336,0
+OLN.US,D,20110106,000000,13.7309,13.7984,13.5869,13.7021,812108.25427419,0
+OLN.US,D,20110107,000000,13.7557,13.7696,13.4965,13.6693,544243.17684773,0
+OLN.US,D,20110110,000000,13.5829,13.7924,13.3913,13.6901,710762.80229888,0
+OLN.US,D,20110111,000000,13.7388,13.7696,13.5105,13.6137,629933.41102071,0
+OLN.US,D,20110112,000000,13.6961,13.7557,13.6475,13.7388,436489.79232025,0
+OLN.US,D,20110113,000000,13.707,13.8123,13.6296,13.7021,448835.28576444,0
+OLN.US,D,20110114,000000,13.5869,14.0952,13.5869,14.0049,695326.15119945,0
+OLN.US,D,20110118,000000,13.9492,13.985,13.847,13.985,880996.0472596,0
+OLN.US,D,20110119,000000,13.9414,13.9672,13.7021,13.7309,672129.87853731,0
+OLN.US,D,20110120,000000,13.6077,13.8123,13.5323,13.5759,1241165.7714762,0
+OLN.US,D,20110121,000000,13.6475,13.7309,13.2642,13.3178,1014025.6133961,0
+OLN.US,D,20110124,000000,13.3427,13.4807,13.304,13.3913,723355.06460118,0
+OLN.US,D,20110125,000000,13.2642,13.304,13.027,13.2294,1469208.398523,0
+OLN.US,D,20110126,000000,13.2851,13.4886,13.1918,13.3764,1069758.1081949,0
+OLN.US,D,20110127,000000,13.3288,13.4261,13.161,13.3764,721933.87742245,0
+OLN.US,D,20110128,000000,13.4062,13.4131,13.027,13.0408,985604.89148091,0
+OLN.US,D,20110131,000000,13.0855,13.3347,12.8979,13.1778,1452407.9717751,0
+OLN.US,D,20110201,000000,13.3357,13.998,13.2504,13.3993,2561471.8265773,0
+OLN.US,D,20110202,000000,13.2851,13.2851,12.6884,12.9267,3052313.2153106,0
+OLN.US,D,20110203,000000,12.8849,13.0538,12.8303,12.9108,1632457.5811894,0
+OLN.US,D,20110204,000000,12.9049,12.9049,12.6268,12.7073,1458609.4242623,0
+OLN.US,D,20110207,000000,12.7976,13.0121,12.7897,12.9872,1405383.899618,0
+OLN.US,D,20110208,000000,12.8979,12.9565,12.7341,12.8423,1250089.7391612,0
+OLN.US,D,20110209,000000,12.7976,12.8095,12.5653,12.6824,1092237.2403387,0
+OLN.US,D,20110210,000000,12.5712,12.8235,12.5414,12.6943,1027209.113738,0
+OLN.US,D,20110211,000000,12.7073,12.7897,12.6268,12.6884,732994.15836483,0
+OLN.US,D,20110214,000000,12.6884,12.7629,12.6775,12.7281,1031666.0614814,0
+OLN.US,D,20110215,000000,12.7281,12.7629,12.6209,12.6527,770332.80464611,0
+OLN.US,D,20110216,000000,12.7341,12.7757,12.6824,12.6943,1025212.8040369,0
+OLN.US,D,20110218,000000,12.9108,12.9565,12.7629,12.9515,877254.22559482,0
+OLN.US,D,20110222,000000,12.8165,12.8423,12.6268,12.6477,1864000.297142,0
+OLN.US,D,20110223,000000,12.6477,12.7629,12.3856,12.4918,1600464.2505406,0
+OLN.US,D,20110224,000000,12.4998,12.5941,12.1573,12.3369,1155159.2702769,0
+OLN.US,D,20110225,000000,12.324,12.5136,12.324,12.5136,944891.0515526,0
+OLN.US,D,20110228,000000,12.5524,12.7311,12.5146,12.596,697251.95551252,0
+OLN.US,D,20110301,000000,12.8611,13.2216,12.8611,13.027,2966043.829736,0
+OLN.US,D,20110302,000000,12.9733,13.2294,12.9267,12.9813,1126915.8190516,0
+OLN.US,D,20110303,000000,13.3496,13.5105,13.3099,13.4737,1615321.7502383,0
+OLN.US,D,20110304,000000,13.4807,13.5253,13.1352,13.3427,1020291.5279524,0
+OLN.US,D,20110307,000000,13.4449,13.5194,12.9813,13.1054,1350246.6717383,0
+OLN.US,D,20110308,000000,13.0865,13.439,12.9049,13.3635,1030890.5022131,0
+OLN.US,D,20110309,000000,13.3635,13.4261,13.2294,13.3844,745446.41711089,0
+OLN.US,D,20110310,000000,13.168,13.3705,12.9187,13.2364,1411617.5831398,0
+OLN.US,D,20110311,000000,13.1918,13.431,13.1272,13.2294,867570.81415871,0
+OLN.US,D,20110314,000000,13.1124,13.3099,12.9872,13.2851,731316.13012968,0
+OLN.US,D,20110315,000000,12.8979,13.2364,12.8235,13.161,1228899.8483985,0
+OLN.US,D,20110316,000000,13.1054,13.4062,13.0587,13.3705,1985719.7918186,0
+OLN.US,D,20110317,000000,13.5353,13.6455,13.4598,13.5045,1254570.8601805,0
+OLN.US,D,20110318,000000,13.6753,13.7497,13.5601,13.7448,1652970.620227,0
+OLN.US,D,20110321,000000,13.7984,14.1389,13.7924,14.0813,1711643.1897066,0
+OLN.US,D,20110322,000000,14.0724,14.0952,13.9344,14.0287,1352868.4649532,0
+OLN.US,D,20110323,000000,14.0049,14.0893,13.8778,14.0436,1012885.4405497,0
+OLN.US,D,20110324,000000,14.1111,14.3325,14.0496,14.2094,1543825.2578959,0
+OLN.US,D,20110325,000000,14.2253,14.4954,14.1687,14.3643,1141505.3982748,0
+OLN.US,D,20110328,000000,14.3643,14.5003,14.2829,14.3733,1009830.5428083,0
+OLN.US,D,20110329,000000,14.6304,15.2171,14.6086,15.1447,4019403.3918946,0
+OLN.US,D,20110330,000000,15.2608,15.5626,15.2171,15.4296,3148735.3767617,0
+OLN.US,D,20110331,000000,15.364,15.5914,15.364,15.511,1329161.5318378,0
+OLN.US,D,20110401,000000,15.6033,15.93,15.5328,15.6451,1948454.6725848,0
+OLN.US,D,20110404,000000,15.7185,15.8605,15.5904,15.6729,1100443.0602857,0
+OLN.US,D,20110405,000000,16.0243,16.8444,16.0054,16.7709,3440174.4342861,0
+OLN.US,D,20110406,000000,16.8364,17.0171,16.6458,16.909,1675812.3515093,0
+OLN.US,D,20110407,000000,16.8722,17.2197,16.8592,16.8722,1526210.9975261,0
+OLN.US,D,20110408,000000,16.9734,17.1531,16.8007,16.9446,2079485.9145806,0
+OLN.US,D,20110411,000000,17.033,17.0936,16.5585,16.5981,1288282.5078575,0
+OLN.US,D,20110412,000000,16.5089,16.8196,16.3192,16.3669,1143690.0580839,0
+OLN.US,D,20110413,000000,16.4571,16.5396,16.0223,16.2914,1161597.4194239,0
+OLN.US,D,20110414,000000,16.0928,16.4979,16.0858,16.4651,888993.37270195,0
+OLN.US,D,20110415,000000,16.5157,17.1383,16.5157,17.0211,2419901.0362907,0
+OLN.US,D,20110418,000000,16.8176,16.902,16.6855,16.8096,1509959.505585,0
+OLN.US,D,20110419,000000,16.8364,17.0678,16.6935,16.769,1322000.1988534,0
+OLN.US,D,20110420,000000,17.03,17.6307,17.03,17.5532,1932432.8267647,0
+OLN.US,D,20110421,000000,17.6972,17.6972,17.3448,17.6158,1437814.3636725,0
+OLN.US,D,20110425,000000,17.6128,17.6814,17.5394,17.6744,1319194.0844099,0
+OLN.US,D,20110426,000000,17.7121,17.8938,17.5284,17.8471,1884274.6250802,0
+OLN.US,D,20110427,000000,17.9017,18.0269,17.5752,17.8611,1183684.7430543,0
+OLN.US,D,20110428,000000,17.9385,17.9455,17.6506,17.7915,1782462.8303241,0
+OLN.US,D,20110429,000000,18.0031,18.3764,17.1313,17.4163,3189889.3717553,0
+OLN.US,D,20110502,000000,17.5136,17.8343,17.452,17.6774,2540061.3546719,0
+OLN.US,D,20110503,000000,17.6575,17.6774,16.9109,16.9338,1685657.9253379,0
+OLN.US,D,20110504,000000,16.9198,17.0579,16.3519,16.7232,1759885.9978567,0
+OLN.US,D,20110505,000000,16.6945,16.8841,16.4284,16.5833,1217725.7516154,0
+OLN.US,D,20110506,000000,16.7382,17.0985,16.6151,16.7451,1085496.925243,0
+OLN.US,D,20110509,000000,16.621,17.1174,16.5981,16.9536,868135.86448278,0
+OLN.US,D,20110510,000000,17.1174,17.2991,16.9943,17.1313,1171975.812542,0
+OLN.US,D,20110511,000000,17.0777,17.0777,16.5089,16.6667,1202941.7789652,0
+OLN.US,D,20110512,000000,16.5902,16.6468,16.21,16.3599,1382553.2477539,0
+OLN.US,D,20110513,000000,16.4155,16.5157,15.9995,16.0452,1057991.7661523,0
+OLN.US,D,20110516,000000,15.9518,16.2824,15.789,15.789,1701608.2585501,0
+OLN.US,D,20110517,000000,15.7175,15.7603,15.4346,15.5309,1153697.794305,0
+OLN.US,D,20110518,000000,15.5944,15.8615,15.5537,15.8079,1141358.3441797,0
+OLN.US,D,20110519,000000,15.9677,16.1692,15.8545,15.9101,1121815.2578375,0
+OLN.US,D,20110520,000000,15.8615,15.9727,15.6291,15.7305,778150.84495889,0
+OLN.US,D,20110523,000000,15.382,15.4961,15.1327,15.2956,1379081.3610032,0
+OLN.US,D,20110524,000000,15.3898,15.5021,15.1387,15.2003,1115916.9785188,0
+OLN.US,D,20110525,000000,15.1675,15.7761,15.0553,15.7135,1221314.4758661,0
+OLN.US,D,20110526,000000,15.6659,15.9995,15.5368,15.8903,1049625.7982526,0
+OLN.US,D,20110527,000000,15.9598,16.1891,15.9101,16.1166,688410.57985346,0
+OLN.US,D,20110531,000000,16.2934,16.4839,16.0372,16.3887,1441630.7196047,0
+OLN.US,D,20110601,000000,16.3907,16.4433,15.6361,15.7066,1261802.6985527,0
+OLN.US,D,20110602,000000,15.6877,15.9518,15.6103,15.8615,1014880.7430309,0
+OLN.US,D,20110603,000000,15.5676,15.65,15.0633,15.0712,1608817.1245826,0
+OLN.US,D,20110606,000000,15.0761,15.1526,14.7237,14.7386,1302797.5528134,0
+OLN.US,D,20110607,000000,14.8875,15.0127,14.7525,14.8607,1550059.9486374,0
+OLN.US,D,20110608,000000,14.8021,14.8994,14.6344,14.679,977370.86937874,0
+OLN.US,D,20110609,000000,14.7466,15.0911,14.6681,14.9541,1262414.080989,0
+OLN.US,D,20110610,000000,14.8945,14.9887,14.6194,14.6274,1192620.7973773,0
+OLN.US,D,20110613,000000,14.7088,14.825,14.5251,14.5708,971488.70557731,0
+OLN.US,D,20110614,000000,14.7168,15.1457,14.7088,15.0433,1157330.8362283,0
+OLN.US,D,20110615,000000,14.8319,14.9451,14.5172,14.5926,1086079.0983041,0
+OLN.US,D,20110616,000000,14.5798,14.7257,14.0565,14.2899,1088421.8916264,0
+OLN.US,D,20110617,000000,14.4924,14.7386,14.2461,14.2799,1470303.2464771,0
+OLN.US,D,20110620,000000,14.2343,14.7237,14.2343,14.688,708968.94378341,0
+OLN.US,D,20110621,000000,14.8458,15.1387,14.825,15.0047,903907.27671012,0
+OLN.US,D,20110622,000000,14.9391,15.098,14.8825,15.0047,981629.3948158,0
+OLN.US,D,20110623,000000,14.7525,15.0195,14.3831,14.9829,1118169.1220565,0
+OLN.US,D,20110624,000000,15.0195,15.1059,14.7028,14.8389,603803.10699667,0
+OLN.US,D,20110627,000000,14.8538,15.0712,14.673,15.0127,705041.7936701,0
+OLN.US,D,20110628,000000,15.1179,15.1605,15.0195,15.098,747021.70892346,0
+OLN.US,D,20110629,000000,15.236,15.4474,14.9829,15.4038,849771.22534041,0
+OLN.US,D,20110630,000000,15.4743,15.5636,15.2876,15.4584,854082.12620858,0
+OLN.US,D,20110701,000000,15.5567,15.7433,15.4594,15.7225,1502024.627772,0
+OLN.US,D,20110705,000000,15.6917,15.9379,15.655,15.8893,1172870.2237502,0
+OLN.US,D,20110706,000000,15.8615,15.9995,15.7811,15.932,928383.72577493,0
+OLN.US,D,20110707,000000,16.1574,16.4343,16.1176,16.3093,786139.10542278,0
+OLN.US,D,20110708,000000,16.0838,16.2566,15.9379,16.198,796871.0327009,0
+OLN.US,D,20110711,000000,15.8962,15.9846,15.6788,15.8257,578240.87495618,0
+OLN.US,D,20110712,000000,15.7225,16.0134,15.6917,15.7761,558186.12094074,0
+OLN.US,D,20110713,000000,15.8962,16.2179,15.8019,15.8545,866992.66997686,0
+OLN.US,D,20110714,000000,15.9518,15.9518,15.2896,15.3016,1055742.6442742,0
+OLN.US,D,20110715,000000,15.3592,15.4534,15.1238,15.3402,1452451.2822277,0
+OLN.US,D,20110718,000000,15.2826,15.3313,14.9451,15.1387,1504911.319802,0
+OLN.US,D,20110719,000000,15.3592,15.5338,15.235,15.518,1278889.1757322,0
+OLN.US,D,20110720,000000,15.5944,15.7831,15.5388,15.7066,1133523.1811299,0
+OLN.US,D,20110721,000000,15.8207,15.9379,15.5368,15.6589,1822642.8437429,0
+OLN.US,D,20110722,000000,14.7852,15.0692,14.0287,14.9014,6886894.7902411,0
+OLN.US,D,20110725,000000,14.7028,14.7296,14.5053,14.5867,1607632.6340637,0
+OLN.US,D,20110726,000000,14.6344,14.8617,14.5708,14.669,1326697.872136,0
+OLN.US,D,20110727,000000,14.6194,14.6274,14.2273,14.3415,1696876.3397935,0
+OLN.US,D,20110728,000000,14.3455,14.6344,14.2819,14.3167,1575482.1771216,0
+OLN.US,D,20110729,000000,14.1181,14.5559,14.0476,14.2689,1204393.1827388,0
+OLN.US,D,20110801,000000,14.5321,14.7406,14.0366,14.1469,1930493.9285939,0
+OLN.US,D,20110802,000000,14.1637,14.3167,13.7031,13.7031,1152572.7297559,0
+OLN.US,D,20110803,000000,13.7587,13.8282,13.304,13.7944,1319269.625897,0
+OLN.US,D,20110804,000000,13.5373,13.6077,13.2086,13.2086,2533341.1839728,0
+OLN.US,D,20110805,000000,13.4221,13.6077,12.8293,13.2851,2195170.1480416,0
+OLN.US,D,20110808,000000,12.7371,13.2036,12.1573,12.1959,3194033.0741318,0
+OLN.US,D,20110809,000000,12.5722,13.1242,12.2367,13.1014,3659385.7578722,0
+OLN.US,D,20110810,000000,12.8761,13.159,12.463,12.5067,2199935.3050528,0
+OLN.US,D,20110811,000000,12.6715,13.5194,12.4988,13.291,1829812.2344859,0
+OLN.US,D,20110812,000000,13.4787,13.5809,13.166,13.4847,939282.85154467,0
+OLN.US,D,20110815,000000,13.5303,13.9176,13.5303,13.8361,962559.70179312,0
+OLN.US,D,20110816,000000,13.6475,13.849,13.4787,13.6475,661629.61181987,0
+OLN.US,D,20110817,000000,13.7656,13.856,13.3725,13.4549,710474.73742779,0
+OLN.US,D,20110818,000000,12.9823,13.0826,12.5782,12.6963,1618849.0340796,0
+OLN.US,D,20110819,000000,12.4482,12.9475,12.4134,12.4262,1614432.3751294,0
+OLN.US,D,20110822,000000,12.9346,12.9346,12.1632,12.319,1889747.857631,0
+OLN.US,D,20110823,000000,12.4204,12.6715,12.2297,12.6715,1320285.9107045,0
+OLN.US,D,20110824,000000,12.7172,12.8979,12.5136,12.8691,1152332.0042169,0
+OLN.US,D,20110825,000000,13.014,13.2504,12.5782,12.6358,998872.99828848,0
+OLN.US,D,20110826,000000,12.5206,13.0289,12.2853,13.0289,874633.43959974,0
+OLN.US,D,20110829,000000,13.2156,13.6901,13.0676,13.6554,1088651.5377474,0
+OLN.US,D,20110830,000000,13.6077,13.8888,13.4419,13.7249,855507.34226664,0
+OLN.US,D,20110831,000000,13.7964,13.989,13.5809,13.7477,1221172.4578703,0
+OLN.US,D,20110901,000000,13.844,13.9741,13.3794,13.4141,838751.2331912,0
+OLN.US,D,20110902,000000,13.0448,13.2394,12.8403,12.8761,1680811.1835207,0
+OLN.US,D,20110906,000000,12.5335,12.9187,12.469,12.8225,916095.64386099,0
+OLN.US,D,20110907,000000,13.0508,13.2444,13.0061,13.2354,927012.89958765,0
+OLN.US,D,20110908,000000,13.146,13.3188,12.8979,12.9823,764032.64461564,0
+OLN.US,D,20110909,000000,12.8025,12.9823,12.5256,12.5951,1054385.9191644,0
+OLN.US,D,20110912,000000,12.4074,12.6229,12.2704,12.601,1017359.5110301,0
+OLN.US,D,20110913,000000,12.745,13.2504,12.6914,13.1898,1018375.7958376,0
+OLN.US,D,20110914,000000,13.3308,13.7468,12.9743,13.4926,1204156.486079,0
+OLN.US,D,20110915,000000,13.6693,13.7587,13.4926,13.6217,648696.90921537,0
+OLN.US,D,20110916,000000,13.7031,13.709,13.4419,13.5809,976074.5774588,0
+OLN.US,D,20110919,000000,13.2354,13.5223,13.0974,13.3943,633920.99432376,0
+OLN.US,D,20110920,000000,13.5065,13.7874,13.3258,13.4022,1035568.031099,0
+OLN.US,D,20110921,000000,13.4022,13.4847,12.7737,12.7867,1124029.1270216,0
+OLN.US,D,20110922,000000,12.4422,12.6358,12.2069,12.4908,1909675.701948,0
+OLN.US,D,20110923,000000,12.4342,12.9346,12.3876,12.5136,1148486.4389097,0
+OLN.US,D,20110926,000000,12.6785,13.304,12.4482,13.2632,1263894.6941377,0
+OLN.US,D,20110927,000000,13.5005,13.7726,13.1968,13.3188,1177946.6116884,0
+OLN.US,D,20110928,000000,13.3446,13.4221,12.5951,12.601,795159.76621141,0
+OLN.US,D,20110929,000000,12.5722,12.8523,12.2913,12.8463,1652948.4613908,0
+OLN.US,D,20110930,000000,12.6258,12.744,12.3926,12.4134,1733990.3760529,0
+OLN.US,D,20111003,000000,12.4074,12.6556,11.4901,11.5178,2205020.7579694,0
+OLN.US,D,20111004,000000,11.3521,12.4452,11.1108,12.4024,2001512.9987375,0
+OLN.US,D,20111005,000000,12.4502,12.8761,12.2148,12.7579,1183504.4507049,0
+OLN.US,D,20111006,000000,12.7221,13.1422,12.6884,13.1262,1090005.2411976,0
+OLN.US,D,20111007,000000,13.2354,13.3099,12.7103,12.8155,879778.31848633,0
+OLN.US,D,20111010,000000,13.1014,13.3367,13.014,13.2782,877344.87537943,0
+OLN.US,D,20111011,000000,13.1014,13.5005,13.0438,13.3645,640019.71038843,0
+OLN.US,D,20111012,000000,13.5581,13.849,13.5065,13.6753,995970.19074126,0
+OLN.US,D,20111013,000000,13.574,13.6693,13.304,13.5671,485130.45230287,0
+OLN.US,D,20111014,000000,13.7656,14.0565,13.6475,14.0049,668588.49361851,0
+OLN.US,D,20111017,000000,13.8956,13.9404,13.3258,13.4141,996429.48298329,0
+OLN.US,D,20111018,000000,13.4687,13.8678,13.1898,13.8083,1236504.3581075,0
+OLN.US,D,20111019,000000,13.7874,13.8888,13.4082,13.5194,688125.53664185,0
+OLN.US,D,20111020,000000,13.5065,13.5065,13.0974,13.4787,926515.33299211,0
+OLN.US,D,20111021,000000,13.7587,13.9622,13.6008,13.9126,979248.32714001,0
+OLN.US,D,20111024,000000,13.9741,14.4616,13.8888,14.3633,996039.68890946,0
+OLN.US,D,20111025,000000,14.3037,14.3455,13.7964,13.8242,821351.51064503,0
+OLN.US,D,20111026,000000,14.1339,14.3802,13.6137,14.1846,1194476.0963024,0
+OLN.US,D,20111027,000000,14.7316,14.9937,14.3951,14.7475,2221598.5891351,0
+OLN.US,D,20111028,000000,13.5809,13.9214,13.294,13.5125,4764379.4373454,0
+OLN.US,D,20111031,000000,13.1451,13.3139,12.9982,12.9982,2669945.3732825,0
+OLN.US,D,20111101,000000,12.5226,12.9952,12.4094,12.6258,2315949.9066178,0
+OLN.US,D,20111102,000000,12.9187,13.0299,12.5375,12.9108,1879635.3705477,0
+OLN.US,D,20111103,000000,13.1422,13.3486,12.7023,13.2742,1313512.3573544,0
+OLN.US,D,20111104,000000,13.1838,13.5581,13.0627,13.5501,964957.892206,0
+OLN.US,D,20111107,000000,13.5501,13.6564,13.2394,13.5869,1263337.7015722,0
+OLN.US,D,20111108,000000,13.6832,13.7587,13.3228,13.6425,1286389.9417988,0
+OLN.US,D,20111109,000000,13.2236,13.3764,12.9892,13.0021,1615703.4865536,0
+OLN.US,D,20111110,000000,13.2464,13.2533,12.9585,13.1352,1074165.7021665,0
+OLN.US,D,20111111,000000,13.3278,13.5363,13.2811,13.4539,922643.5799694,0
+OLN.US,D,20111114,000000,13.3844,13.5809,13.2186,13.3069,989161.38469715,0
+OLN.US,D,20111115,000000,13.2742,13.6832,13.2126,13.6296,1141581.9469818,0
+OLN.US,D,20111116,000000,13.5731,13.8312,13.4131,13.433,795228.25715978,0
+OLN.US,D,20111117,000000,13.4409,13.6137,13.161,13.2533,1136241.6674484,0
+OLN.US,D,20111118,000000,13.3069,13.4072,13.161,13.2602,565767.4645937,0
+OLN.US,D,20111121,000000,12.9833,13.169,12.8691,13.0518,868604.22170328,0
+OLN.US,D,20111122,000000,13.0776,13.1422,12.5682,12.5911,1337042.01978,0
+OLN.US,D,20111123,000000,12.5226,12.6258,12.4154,12.458,1153652.4694127,0
+OLN.US,D,20111125,000000,12.3955,12.6824,12.3955,12.4214,535659.64946489,0
+OLN.US,D,20111128,000000,12.9674,13.2126,12.5375,12.6775,1192566.4075065,0
+OLN.US,D,20111129,000000,12.6695,12.6775,12.477,12.5444,1171984.8775205,0
+OLN.US,D,20111130,000000,13.1352,13.2642,12.9942,13.2344,2370674.1743676,0
+OLN.US,D,20111201,000000,13.2186,13.4539,13.1262,13.3158,1256110.899299,0
+OLN.US,D,20111202,000000,13.5303,13.6296,13.289,13.3556,895041.72777517,0
+OLN.US,D,20111205,000000,13.5929,13.7746,13.3556,13.433,1212846.7787636,0
+OLN.US,D,20111206,000000,13.4409,13.5671,13.2216,13.4191,942050.69163479,0
+OLN.US,D,20111207,000000,13.301,13.3228,13.0587,13.1838,1810889.5955582,0
+OLN.US,D,20111208,000000,13.0518,13.1778,12.7221,12.7659,1262215.6586826,0
+OLN.US,D,20111209,000000,12.9475,13.6077,12.8839,13.5184,4396231.5248633,0
+OLN.US,D,20111212,000000,13.3764,13.5809,13.0587,13.5809,12368054.161144,0
+OLN.US,D,20111213,000000,13.5184,13.8718,13.294,13.3913,2201455.1997747,0
+OLN.US,D,20111214,000000,13.301,13.433,13.148,13.161,1783486.1656703,0
+OLN.US,D,20111215,000000,13.3228,13.4539,13.161,13.4131,1319719.8531606,0
+OLN.US,D,20111216,000000,13.5661,13.6832,13.2672,13.4409,1793298.5012445,0
+OLN.US,D,20111219,000000,13.6217,13.6991,13.1988,13.2602,838658.56896693,0
+OLN.US,D,20111220,000000,13.5809,13.7527,13.5223,13.7041,1110550.5112698,0
+OLN.US,D,20111221,000000,13.6991,13.8788,13.5501,13.8172,638899.68193857,0
+OLN.US,D,20111222,000000,13.8996,14.0883,13.8103,13.981,837137.66702513,0
+OLN.US,D,20111223,000000,14.0258,14.1339,13.9761,14.0168,491416.51125573,0
+OLN.US,D,20111227,000000,13.995,14.1627,13.9284,14.0168,421318.04003584,0
+OLN.US,D,20111228,000000,14.0476,14.0545,13.6365,13.6485,625847.12017441,0
+OLN.US,D,20111229,000000,13.6643,13.8242,13.6485,13.7746,458849.06530447,0
+OLN.US,D,20111230,000000,13.8132,13.8698,13.6753,13.6812,557514.30531478,0
+OLN.US,D,20120103,000000,14.0803,14.1558,13.8718,13.9712,1106863.0794758,0
+OLN.US,D,20120104,000000,13.9374,14.0803,13.859,14.0476,1349998.8956603,0
+OLN.US,D,20120105,000000,13.989,14.2431,13.7527,14.1846,1114528.0223745,0
+OLN.US,D,20120106,000000,14.2372,14.5271,14.0545,14.3811,1048874.4122601,0
+OLN.US,D,20120109,000000,14.4487,14.6086,14.3514,14.4099,930085.92728597,0
+OLN.US,D,20120110,000000,14.6026,14.6672,14.3742,14.4239,911084.72521166,0
+OLN.US,D,20120111,000000,14.4099,14.5986,14.3523,14.4507,737680.75222921,0
+OLN.US,D,20120112,000000,14.4507,14.674,14.3325,14.6632,924751.69107152,0
+OLN.US,D,20120113,000000,15.6689,15.7513,14.7227,14.9223,2695181.2660984,0
+OLN.US,D,20120117,000000,15.0315,15.1546,14.9421,15.1189,931119.33483053,0
+OLN.US,D,20120118,000000,15.1397,15.2926,14.9819,15.1397,754101.45710159,0
+OLN.US,D,20120119,000000,15.239,15.2926,15.0175,15.2459,761254.73232722,0
+OLN.US,D,20120120,000000,15.2886,15.4932,15.1913,15.4624,984394.21324643,0
+OLN.US,D,20120123,000000,15.517,15.6272,15.3035,15.4028,723496.07537725,0
+OLN.US,D,20120124,000000,15.3284,15.4812,15.2648,15.3888,795836.6179365,0
+OLN.US,D,20120125,000000,15.381,15.5706,15.2529,15.3888,1141875.047952,0
+OLN.US,D,20120126,000000,15.5259,15.5984,15.2598,15.2876,1068808.299896,0
+OLN.US,D,20120127,000000,15.3214,15.8853,15.3144,15.8079,1414264.5568504,0
+OLN.US,D,20120130,000000,15.7115,15.8019,15.2966,15.4276,1282251.2755214,0
+OLN.US,D,20120131,000000,15.7255,16.339,15.3412,15.4594,2253935.3817455,0
+OLN.US,D,20120201,000000,15.6619,15.7881,15.513,15.6689,1211932.223159,0
+OLN.US,D,20120202,000000,15.6907,15.8337,15.5845,15.6183,769743.58104614,0
+OLN.US,D,20120203,000000,15.9906,16.1028,15.8426,16.0034,998066.21520543,0
+OLN.US,D,20120206,000000,15.928,16.0452,15.7671,15.7881,612838.87608272,0
+OLN.US,D,20120207,000000,15.7761,16.0034,15.7165,15.8565,635332.10930421,0
+OLN.US,D,20120208,000000,15.9657,16.0392,15.6301,15.6907,753102.29503121,0
+OLN.US,D,20120209,000000,15.7215,15.8079,15.5299,15.6689,666796.6495427,0
+OLN.US,D,20120210,000000,15.4624,15.5448,15.2479,15.3452,837492.20840494,0
+OLN.US,D,20120213,000000,15.5676,15.6619,15.2996,15.3592,813732.89985838,0
+OLN.US,D,20120214,000000,15.3313,15.384,15.0473,15.2251,647126.65350194,0
+OLN.US,D,20120215,000000,15.3214,15.371,14.8955,14.9421,816518.86990543,0
+OLN.US,D,20120216,000000,15.0365,15.0911,14.7624,14.9064,1550605.8617848,0
+OLN.US,D,20120217,000000,14.9858,15.0613,14.8756,15.0017,1282440.6328493,0
+OLN.US,D,20120221,000000,15.0533,15.1685,14.9342,15.0473,1057365.2754187,0
+OLN.US,D,20120222,000000,15.0097,15.0821,14.8955,14.9649,530623.55031984,0
+OLN.US,D,20120223,000000,14.9649,15.1337,14.8597,15.1258,536434.2015134,0
+OLN.US,D,20120224,000000,15.1129,15.1913,14.9729,15.0315,401108.17416674,0
+OLN.US,D,20120227,000000,14.9729,15.2807,14.8885,15.098,688950.4496818,0
+OLN.US,D,20120228,000000,15.1625,15.3144,15.0473,15.1546,600649.50171203,0
+OLN.US,D,20120229,000000,15.1655,15.2866,14.7684,14.7753,1140365.2254284,0
+OLN.US,D,20120301,000000,14.8955,15.1754,14.8597,15.0712,898034.17788716,0
+OLN.US,D,20120302,000000,15.0712,15.3402,14.9729,15.0315,966866.57378197,0
+OLN.US,D,20120305,000000,15.0165,15.0165,14.7198,14.9064,720991.1196625,0
+OLN.US,D,20120306,000000,14.7882,14.8379,14.537,14.6066,1085859.5243814,0
+OLN.US,D,20120307,000000,14.7198,14.8955,14.552,14.8756,532531.22467598,0
+OLN.US,D,20120308,000000,15.0165,15.2032,14.8379,15.1973,859754.78828558,0
+OLN.US,D,20120309,000000,15.1625,15.5755,15.1407,15.2608,995334.63502916,0
+OLN.US,D,20120312,000000,15.2996,15.3592,15.1189,15.1546,462815.49699112,0
+OLN.US,D,20120313,000000,15.2668,15.4376,15.1407,15.4376,879881.05490888,0
+OLN.US,D,20120314,000000,15.3918,15.4554,15.0911,15.1685,717910.03420555,0
+OLN.US,D,20120315,000000,15.2092,15.3214,15.0613,15.3214,558602.10273011,0
+OLN.US,D,20120316,000000,15.371,15.4226,15.0821,15.2251,888589.47755052,0
+OLN.US,D,20120319,000000,15.1754,15.377,15.1258,15.1546,618703.91714706,0
+OLN.US,D,20120320,000000,15.0821,15.2251,15.0165,15.1258,423271.0392843,0
+OLN.US,D,20120321,000000,15.1754,15.1754,14.8825,14.8825,1044872.7278794,0
+OLN.US,D,20120322,000000,14.7624,14.7882,14.5986,14.681,1308267.7637048,0
+OLN.US,D,20120323,000000,14.674,15.1059,14.6403,15.0235,1227501.8272758,0
+OLN.US,D,20120326,000000,15.2251,15.4772,15.2161,15.4226,1079973.3317006,0
+OLN.US,D,20120327,000000,15.4852,15.5607,15.4296,15.4624,661341.54694877,0
+OLN.US,D,20120328,000000,15.4128,15.4624,15.0911,15.3452,582489.32819495,0
+OLN.US,D,20120329,000000,15.232,15.371,15.0613,15.3402,493827.79552639,0
+OLN.US,D,20120330,000000,15.508,15.508,15.238,15.2807,741355.09016545,0
+OLN.US,D,20120402,000000,15.2886,15.5954,15.2479,15.5388,894587.47163228,0
+OLN.US,D,20120403,000000,15.5388,15.6262,15.3114,15.4614,869470.43075622,0
+OLN.US,D,20120404,000000,15.2718,15.3114,15.1079,15.2926,1118510.5695784,0
+OLN.US,D,20120405,000000,15.2718,15.4206,15.0385,15.0931,479075.04669086,0
+OLN.US,D,20120409,000000,14.8885,14.9649,14.7574,14.8538,520326.74200785,0
+OLN.US,D,20120410,000000,14.8825,14.9809,14.4586,14.545,939245.58441099,0
+OLN.US,D,20120411,000000,14.6978,14.816,14.6125,14.7574,516078.28876908,0
+OLN.US,D,20120412,000000,14.7048,15.0821,14.7048,14.9421,580074.01504499,0
+OLN.US,D,20120413,000000,14.9064,14.9649,14.6125,14.6632,876211.7530718,0
+OLN.US,D,20120416,000000,14.6978,14.9282,14.5658,14.7882,458539.84881696,0
+OLN.US,D,20120417,000000,14.9957,15.2718,14.9074,15.1079,654307.12366296,0
+OLN.US,D,20120418,000000,15.0473,15.0613,14.8885,14.957,761183.21971937,0
+OLN.US,D,20120419,000000,14.9729,15.0712,14.7753,14.8756,645498.98625825,0
+OLN.US,D,20120420,000000,15.0255,15.1715,15.0037,15.0563,773130.8613311,0
+OLN.US,D,20120423,000000,14.7753,14.9004,14.7574,14.8687,672228.58608056,0
+OLN.US,D,20120424,000000,14.9342,15.1685,14.8756,15.098,818794.17949916,0
+OLN.US,D,20120425,000000,15.2936,15.4068,15.1973,15.3313,893718.24091984,0
+OLN.US,D,20120426,000000,15.2548,15.4624,15.241,15.4624,849683.59721529,0
+OLN.US,D,20120427,000000,15.5964,15.5964,15.1506,15.1794,1427727.057085,0
+OLN.US,D,20120430,000000,14.9004,14.9004,14.672,14.7237,1494172.341985,0
+OLN.US,D,20120501,000000,14.6969,14.825,14.4755,14.4755,1618656.6550923,0
+OLN.US,D,20120502,000000,14.4695,14.6244,14.3921,14.5182,1204549.3018123,0
+OLN.US,D,20120503,000000,14.534,14.5748,14.3553,14.3921,1188810.4847641,0
+OLN.US,D,20120504,000000,14.3275,14.3553,13.991,13.991,1088491.3897946,0
+OLN.US,D,20120507,000000,13.9662,14.1489,13.9464,14.125,929874.41112187,0
+OLN.US,D,20120508,000000,14.0942,14.2699,13.9006,14.2382,1057541.5388887,0
+OLN.US,D,20120509,000000,14.0644,14.3693,14.0456,14.2699,836368.15107576,0
+OLN.US,D,20120510,000000,14.3613,14.4467,14.2571,14.3127,1000251.8822344,0
+OLN.US,D,20120511,000000,14.2303,14.407,14.2213,14.3047,876295.3523176,0
+OLN.US,D,20120514,000000,14.1548,14.2511,14.0526,14.0853,608356.74784363,0
+OLN.US,D,20120515,000000,14.1548,14.2055,13.9076,13.9612,739071.72281307,0
+OLN.US,D,20120516,000000,14.0386,14.1091,13.7736,13.7805,680008.35203985,0
+OLN.US,D,20120517,000000,13.7884,13.8093,13.4062,13.4131,1538245.2600431,0
+OLN.US,D,20120518,000000,13.432,13.5393,13.1054,13.1352,932073.1720086,0
+OLN.US,D,20120521,000000,13.163,13.5233,13.0577,13.5194,1170261.524393,0
+OLN.US,D,20120522,000000,13.5691,13.6335,13.3119,13.3744,535589.14407687,0
+OLN.US,D,20120523,000000,13.2782,13.5769,13.1788,13.5531,551515.30401319,0
+OLN.US,D,20120524,000000,13.5839,13.7239,13.4677,13.7021,607138.01185052,0
+OLN.US,D,20120525,000000,13.6812,13.7884,13.6465,13.6961,668166.46851015,0
+OLN.US,D,20120529,000000,13.8093,14.0297,13.717,13.9076,693389.26746827,0
+OLN.US,D,20120530,000000,13.7468,13.7964,13.5194,13.5531,614650.86455512,0
+OLN.US,D,20120531,000000,13.5789,13.7041,13.4469,13.6047,641006.78582086,0
+OLN.US,D,20120601,000000,13.4062,13.5691,13.3466,13.4837,1275999.4620427,0
+OLN.US,D,20120604,000000,13.5005,13.7656,13.4549,13.5691,1514759.9152901,0
+OLN.US,D,20120605,000000,13.5005,13.7468,13.4837,13.6177,834120.03641741,0
+OLN.US,D,20120606,000000,13.717,14.0456,13.717,14.0456,814606.15945013,0
+OLN.US,D,20120607,000000,14.2451,14.6384,14.1707,14.3275,1056282.5141025,0
+OLN.US,D,20120608,000000,14.2451,14.542,14.1777,14.4824,783722.78505298,0
+OLN.US,D,20120611,000000,14.6622,14.7098,14.2451,14.2451,975137.86301782,0
+OLN.US,D,20120612,000000,14.2829,14.3921,14.1161,14.3345,800236.15414963,0
+OLN.US,D,20120613,000000,14.2641,14.3861,14.0644,14.125,582544.72528555,0
+OLN.US,D,20120614,000000,14.125,14.2909,14.0059,14.2055,550782.04797767,0
+OLN.US,D,20120615,000000,14.2571,14.3127,14.1091,14.2451,1011436.0512157,0
+OLN.US,D,20120618,000000,14.1161,14.4546,14.1161,14.3861,655993.20965672,0
+OLN.US,D,20120619,000000,14.4546,14.7326,14.4199,14.673,764888.7814703,0
+OLN.US,D,20120620,000000,14.6552,14.825,14.5847,14.679,733822.09306427,0
+OLN.US,D,20120621,000000,14.679,14.7257,14.2055,14.2451,790971.74616239,0
+OLN.US,D,20120622,000000,14.2977,14.3415,13.9464,14.3127,1247858.74724,0
+OLN.US,D,20120625,000000,14.1379,14.1915,13.9156,14.0774,539592.84289718,0
+OLN.US,D,20120626,000000,14.1548,14.3484,14.0585,14.2382,539047.93696968,0
+OLN.US,D,20120627,000000,14.2571,14.548,14.2571,14.4993,657164.60631787,0
+OLN.US,D,20120628,000000,14.3415,14.534,14.2699,14.534,446061.40235535,0
+OLN.US,D,20120629,000000,14.7624,14.9322,14.7624,14.825,810016.25868933,0
+OLN.US,D,20120702,000000,14.825,14.9957,14.6969,14.9074,551475.01522003,0
+OLN.US,D,20120703,000000,14.5579,14.7168,14.3723,14.7168,1224978.7416041,0
+OLN.US,D,20120705,000000,14.6672,14.8071,14.4795,14.7614,951208.33432016,0
+OLN.US,D,20120706,000000,14.6324,14.816,14.5896,14.689,669248.22260652,0
+OLN.US,D,20120709,000000,14.6244,14.7257,14.5182,14.6184,685472.51961223,0
+OLN.US,D,20120710,000000,14.7475,14.9351,14.5261,14.6184,768152.17371629,0
+OLN.US,D,20120711,000000,14.5896,14.673,14.4914,14.5896,763875.51832231,0
+OLN.US,D,20120712,000000,14.4278,14.5847,14.3345,14.4914,596808.97250401,0
+OLN.US,D,20120713,000000,14.5668,14.8071,14.5668,14.7475,624999.04107839,0
+OLN.US,D,20120716,000000,14.7564,14.8885,14.6244,14.825,480526.45046446,0
+OLN.US,D,20120717,000000,14.8825,14.9877,14.6442,14.8885,567758.73819566,0
+OLN.US,D,20120718,000000,14.9351,15.2558,14.9004,15.2251,1016903.2404476,0
+OLN.US,D,20120719,000000,15.3204,15.4772,15.0861,15.364,1079150.4331004,0
+OLN.US,D,20120720,000000,15.232,15.4912,15.232,15.3542,803512.6402534,0
+OLN.US,D,20120723,000000,15.0563,15.1009,14.816,14.9004,1566797.927756,0
+OLN.US,D,20120724,000000,14.8955,14.8955,13.8282,13.8778,2757023.5563798,0
+OLN.US,D,20120725,000000,13.8798,14.0138,13.7239,13.9612,913187.80021463,0
+OLN.US,D,20120726,000000,14.125,14.2571,13.9394,14.0297,1251967.1969225,0
+OLN.US,D,20120727,000000,14.1717,14.3137,14.1002,14.2929,1077234.7009856,0
+OLN.US,D,20120730,000000,14.2511,14.407,14.2511,14.3345,509451.78951401,0
+OLN.US,D,20120731,000000,14.3187,14.4775,14.2679,14.3603,824894.91000349,0
+OLN.US,D,20120801,000000,14.4795,14.5798,14.1717,14.1777,774861.26499734,0
+OLN.US,D,20120802,000000,14.133,14.3137,14.0287,14.2065,561146.3400182,0
+OLN.US,D,20120803,000000,14.4427,14.676,14.401,14.6442,969177.13606973,0
+OLN.US,D,20120806,000000,14.672,14.8528,14.6066,14.7942,713744.17299275,0
+OLN.US,D,20120807,000000,14.8955,15.0721,14.823,14.9074,1147734.0456974,0
+OLN.US,D,20120808,000000,14.9213,15.0345,14.7168,14.8687,597954.1814496,0
+OLN.US,D,20120809,000000,14.9074,15.0801,14.7942,14.9431,626288.28245952,0
+OLN.US,D,20120810,000000,14.8597,14.9749,14.7475,14.9511,498800.43982221,0
+OLN.US,D,20120813,000000,14.9511,14.9669,14.676,14.7942,514909.91376743,0
+OLN.US,D,20120814,000000,14.8597,14.9213,14.7545,14.815,412085.86308313,0
+OLN.US,D,20120815,000000,14.7734,14.9669,14.7614,14.9163,412019.38657441,0
+OLN.US,D,20120816,000000,14.8955,15.1248,14.8369,15.096,392078.44839965,0
+OLN.US,D,20120817,000000,15.0871,15.2956,14.9749,15.2896,548193.49301711,0
+OLN.US,D,20120820,000000,15.2161,15.373,15.2022,15.3016,499001.88378802,0
+OLN.US,D,20120821,000000,15.4176,15.505,15.2479,15.3016,593854.79674551,0
+OLN.US,D,20120822,000000,15.2678,15.4098,15.1973,15.3542,462471.0278096,0
+OLN.US,D,20120823,000000,15.373,15.4752,15.242,15.3333,466200.76283643,0
+OLN.US,D,20120824,000000,15.3333,15.4683,15.2558,15.3164,486713.80187408,0
+OLN.US,D,20120827,000000,15.387,15.4534,15.2251,15.2608,444580.7892067,0
+OLN.US,D,20120828,000000,15.242,15.4018,15.242,15.3164,325752.01543941,0
+OLN.US,D,20120829,000000,15.3422,15.4484,15.2956,15.3422,554113.93117204,0
+OLN.US,D,20120830,000000,15.2896,15.3333,15.1973,15.2757,343344.11697292,0
+OLN.US,D,20120831,000000,15.4494,15.4693,15.2459,15.3532,424477.68863946,0
+OLN.US,D,20120904,000000,15.3333,15.387,15.1169,15.2558,1101240.7783902,0
+OLN.US,D,20120905,000000,15.3084,15.5895,15.2479,15.4683,982577.1886749,0
+OLN.US,D,20120906,000000,15.6033,15.8913,15.5895,15.8833,998640.33050797,0
+OLN.US,D,20120907,000000,15.9181,16.1216,15.8704,16.063,933216.36651453,0
+OLN.US,D,20120910,000000,16.0858,16.2497,15.9667,16.1772,540652.4381573,0
+OLN.US,D,20120911,000000,16.1772,16.3122,16.1216,16.214,759369.21680732,0
+OLN.US,D,20120912,000000,16.2636,16.4353,16.1921,16.3371,644122.11675199,0
+OLN.US,D,20120913,000000,16.3053,16.6091,16.2229,16.5287,699139.48547209,0
+OLN.US,D,20120914,000000,16.6428,16.8246,16.4721,16.6151,1116904.0539511,0
+OLN.US,D,20120917,000000,16.5833,16.6647,16.3499,16.3639,814843.86332978,0
+OLN.US,D,20120918,000000,16.3499,16.3947,16.205,16.3122,571822.87020572,0
+OLN.US,D,20120919,000000,16.3639,16.4721,16.1832,16.2973,692621.76595856,0
+OLN.US,D,20120920,000000,16.1643,16.2308,15.9042,16.0541,805732.55275655,0
+OLN.US,D,20120921,000000,16.2229,16.2765,15.8307,15.9181,1363525.8579639,0
+OLN.US,D,20120924,000000,15.8129,15.9717,15.6629,15.7056,683356.35075148,0
+OLN.US,D,20120925,000000,15.7543,15.9419,15.5597,15.5597,871580.556298,0
+OLN.US,D,20120926,000000,15.5914,15.7255,15.4912,15.5358,1231668.6957084,0
+OLN.US,D,20120927,000000,15.6053,15.789,15.4693,15.6431,665096.46247132,0
+OLN.US,D,20120928,000000,15.5626,15.6679,15.514,15.5706,588418.83132834,0
+OLN.US,D,20121001,000000,15.5527,15.5597,14.9977,15.4098,1631890.5164256,0
+OLN.US,D,20121002,000000,15.4832,15.5686,15.3234,15.4425,490355.90877578,0
+OLN.US,D,20121003,000000,15.4494,15.512,15.2936,15.373,440682.84846842,0
+OLN.US,D,20121004,000000,15.4494,15.5775,15.3006,15.5775,623330.07782171,0
+OLN.US,D,20121005,000000,15.6262,15.8793,15.6183,15.6977,423259.95986619,0
+OLN.US,D,20121008,000000,15.6689,15.7135,15.5448,15.5746,235410.44009606,0
+OLN.US,D,20121009,000000,15.5666,15.6123,15.3084,15.373,379845.7635763,0
+OLN.US,D,20121010,000000,15.4098,15.4832,15.2092,15.2558,491996.66987724,0
+OLN.US,D,20121011,000000,15.3422,15.512,15.3422,15.3958,267622.33744767,0
+OLN.US,D,20121012,000000,15.387,15.4346,15.2608,15.2678,505782.48767693,0
+OLN.US,D,20121015,000000,15.2678,15.5448,15.232,15.52,450345.10828813,0
+OLN.US,D,20121016,000000,15.5845,15.8307,15.5527,15.8129,661212.62281066,0
+OLN.US,D,20121017,000000,15.8615,15.9916,15.8188,15.9359,603456.62337548,0
+OLN.US,D,20121018,000000,15.8913,15.9916,15.8466,15.9776,387930.71714378,0
+OLN.US,D,20121019,000000,15.8943,15.8943,15.4176,15.4832,644859.40166683,0
+OLN.US,D,20121022,000000,15.5448,15.6262,15.4098,15.52,546052.14366063,0
+OLN.US,D,20121023,000000,15.3323,15.381,15.1357,15.3412,438025.80255949,0
+OLN.US,D,20121024,000000,15.4594,15.5388,15.232,15.4018,513775.78423996,0
+OLN.US,D,20121025,000000,15.512,15.5895,15.387,15.5845,572170.36104673,0
+OLN.US,D,20121026,000000,15.0771,15.3323,14.7316,14.9709,1685323.5283547,0
+OLN.US,D,20121031,000000,14.9342,14.9669,14.5212,14.8647,1168145.3555323,0
+OLN.US,D,20121101,000000,14.8597,15.367,14.5798,15.2479,821440.14598998,0
+OLN.US,D,20121102,000000,15.3234,15.4018,15.0087,15.0087,938177.93139224,0
+OLN.US,D,20121105,000000,14.9709,15.2013,14.9451,15.1665,445252.60483265,0
+OLN.US,D,20121106,000000,15.2807,15.512,15.2747,15.4018,457864.0043117,0
+OLN.US,D,20121107,000000,15.3075,15.4176,15.0712,15.3234,1007888.6229779,0
+OLN.US,D,20121108,000000,15.3006,15.387,15.0087,15.099,665416.75837696,0
+OLN.US,D,20121109,000000,14.9779,15.2221,14.9391,14.9917,498877.99574905,0
+OLN.US,D,20121112,000000,15.0155,15.1069,14.825,14.8786,534076.29989369,0
+OLN.US,D,20121113,000000,14.8468,15.099,14.7753,14.817,771656.29150143,0
+OLN.US,D,20121114,000000,14.817,14.8965,14.5003,14.552,741466.89156647,0
+OLN.US,D,20121115,000000,14.5281,14.6154,14.3187,14.3921,754091.3849033,0
+OLN.US,D,20121116,000000,14.4001,14.4715,14.1012,14.3543,838098.554742,0
+OLN.US,D,20121119,000000,14.552,14.7028,14.4715,14.6949,858803.97276699,0
+OLN.US,D,20121120,000000,14.687,14.7952,14.537,14.7882,775733.51736927,0
+OLN.US,D,20121121,000000,14.825,14.8905,14.7168,14.8905,370814.02336955,0
+OLN.US,D,20121123,000000,15.0087,15.1893,14.8965,15.0841,281151.31419095,0
+OLN.US,D,20121126,000000,15.0623,15.1804,14.9917,15.1715,483361.77428313,0
+OLN.US,D,20121127,000000,15.24,15.3412,15.0315,15.0424,764729.64073732,0
+OLN.US,D,20121128,000000,14.9541,15.0543,14.8101,15.0473,498505.32441231,0
+OLN.US,D,20121129,000000,15.0365,15.1665,14.9391,14.9997,627044.70455111,0
+OLN.US,D,20121130,000000,15.0503,15.1258,14.9153,14.9877,925960.35486633,0
+OLN.US,D,20121203,000000,15.0841,15.1447,14.8697,14.9024,479865.71425663,0
+OLN.US,D,20121204,000000,14.8726,15.1705,14.8726,15.1417,860824.45574399,0
+OLN.US,D,20121205,000000,15.1288,15.4425,15.0623,15.3482,965108.97518035,0
+OLN.US,D,20121206,000000,15.3532,15.4425,15.23,15.381,299792.9387863,0
+OLN.US,D,20121207,000000,15.4176,15.4176,15.23,15.3532,332269.73495295,0
+OLN.US,D,20121210,000000,15.4098,15.7255,15.3006,15.6719,959030.40351226,0
+OLN.US,D,20121211,000000,15.7761,15.8665,15.6798,15.7761,586328.85018315,0
+OLN.US,D,20121212,000000,15.8089,15.8357,15.507,15.5686,526351.931025,0
+OLN.US,D,20121213,000000,15.5388,15.6659,15.367,15.4534,433075.3170999,0
+OLN.US,D,20121214,000000,15.3412,15.5974,15.1665,15.507,616023.70518206,0
+OLN.US,D,20121217,000000,15.4594,15.6887,15.3482,15.5775,964195.42679543,0
+OLN.US,D,20121218,000000,15.5458,15.6272,15.2142,15.2459,1609977.4418257,0
+OLN.US,D,20121219,000000,15.2221,15.4276,15.2062,15.2886,860915.1055286,0
+OLN.US,D,20121220,000000,15.3234,15.4594,15.2459,15.373,638458.51965346,0
+OLN.US,D,20121221,000000,15.3482,15.3958,15.1665,15.2747,2529340.5068119,0
+OLN.US,D,20121224,000000,15.2459,15.4276,15.1665,15.373,390787.19257885,0
+OLN.US,D,20121226,000000,15.4176,15.4693,15.3323,15.373,410547.83840422,0
+OLN.US,D,20121227,000000,15.4018,15.5775,15.2886,15.4762,774879.39495426,0
+OLN.US,D,20121228,000000,15.4018,15.5358,15.3532,15.362,510678.58326575,0
+OLN.US,D,20121231,000000,15.3532,15.7095,15.3075,15.6133,1043505.9305715,0
+OLN.US,D,20130102,000000,15.8823,15.9389,15.6341,15.9022,959209.68864183,0
+OLN.US,D,20130103,000000,16.1286,16.5247,16.0322,16.215,1694310.950889,0
+OLN.US,D,20130104,000000,16.2834,16.4293,16.2646,16.3649,664458.89231957,0
+OLN.US,D,20130107,000000,16.2834,16.3649,16.1643,16.3222,681989.55344351,0
+OLN.US,D,20130108,000000,16.2983,16.3649,16.0104,16.07,942099.03818658,0
+OLN.US,D,20130109,000000,16.1266,16.346,16.0452,16.205,963509.51009188,0
+OLN.US,D,20130110,000000,16.2507,16.2507,16.059,16.1206,828922.7820997,0
+OLN.US,D,20130111,000000,16.1286,16.3519,15.9707,16.2447,1151808.2499058,0
+OLN.US,D,20130114,000000,16.205,16.4542,16.205,16.3142,891189.11192919,0
+OLN.US,D,20130115,000000,16.2308,16.4293,16.2308,16.3519,929444.32825488,0
+OLN.US,D,20130116,000000,16.2894,16.4006,16.205,16.3817,803153.06277445,0
+OLN.US,D,20130117,000000,16.4542,16.6349,16.4463,16.5664,1231543.8004497,0
+OLN.US,D,20130118,000000,16.6309,16.6369,16.3519,16.4919,928946.76165935,0
+OLN.US,D,20130122,000000,16.5089,16.5743,16.3817,16.5167,796197.20263529,0
+OLN.US,D,20130123,000000,16.5059,16.6151,16.4323,16.5833,790118.63096721,0
+OLN.US,D,20130124,000000,16.5952,16.8792,16.5883,16.8156,1738708.193732,0
+OLN.US,D,20130125,000000,16.8554,16.8612,16.7024,16.8136,834519.90268952,0
+OLN.US,D,20130128,000000,16.8474,17.454,16.7759,17.3071,2166634.6030659,0
+OLN.US,D,20130129,000000,16.34,16.7024,15.3958,16.3073,4189978.0843774,0
+OLN.US,D,20130130,000000,16.3589,16.4621,16.2388,16.2904,1087828.6391471,0
+OLN.US,D,20130131,000000,16.2646,17.2117,16.205,16.8226,2564144.9880035,0
+OLN.US,D,20130201,000000,16.9436,17.2505,16.9288,17.1323,1326042.1720273,0
+OLN.US,D,20130204,000000,17.1035,17.1899,16.8692,16.9288,754511.395572,0
+OLN.US,D,20130205,000000,17.031,17.3071,17.0221,17.1253,1194302.8544917,0
+OLN.US,D,20130206,000000,17.031,17.1899,16.9933,17.0975,816371.8158104,0
+OLN.US,D,20130207,000000,17.1531,17.1531,16.761,17.0757,1535349.5030347,0
+OLN.US,D,20130208,000000,17.0529,17.1899,16.9218,17.0152,934196.39140816,0
+OLN.US,D,20130211,000000,17.0012,17.0598,16.888,16.9367,610873.79019633,0
+OLN.US,D,20130212,000000,16.905,17.031,16.8354,16.9119,890825.50557093,0
+OLN.US,D,20130213,000000,16.9744,17.2197,16.9218,17.0757,822577.29717693,0
+OLN.US,D,20130214,000000,17.0688,17.0906,16.9218,16.9804,456722.82424543,0
+OLN.US,D,20130215,000000,16.9576,17.1253,16.8692,16.9576,825590.89890533,0
+OLN.US,D,20130219,000000,17.0072,17.1403,16.9576,17.1035,1088854.9961528,0
+OLN.US,D,20130220,000000,17.0439,17.0847,16.5187,16.5267,1194828.6232425,0
+OLN.US,D,20130221,000000,16.4829,16.4989,16.1336,16.2904,798395.96352202,0
+OLN.US,D,20130222,000000,16.3917,16.6091,16.34,16.5575,740228.01117678,0
+OLN.US,D,20130225,000000,16.5833,16.5902,16.1116,16.1116,737351.39134512,0
+OLN.US,D,20130226,000000,16.1633,16.3669,16.1266,16.3152,833586.20990803,0
+OLN.US,D,20130227,000000,16.3519,16.8206,16.346,16.7183,763884.58330078,0
+OLN.US,D,20130228,000000,16.6855,17.0439,16.6488,16.888,891266.66785603,0
+OLN.US,D,20130301,000000,16.897,16.9506,16.5347,16.769,1398432.0683582,0
+OLN.US,D,20130304,000000,16.752,17.1829,16.6488,16.9436,1388289.36468,0
+OLN.US,D,20130305,000000,17.0439,17.2862,16.8612,16.9576,1247648.2382957,0
+OLN.US,D,20130306,000000,17.0975,17.2505,16.9367,17.2455,1146961.5080885,0
+OLN.US,D,20130307,000000,17.2197,17.3458,17.1115,17.3209,925629.98676242,0
+OLN.US,D,20130308,000000,17.454,17.5046,17.2773,17.4986,795634.16675088,0
+OLN.US,D,20130311,000000,17.6714,17.9653,17.6218,17.6922,1358373.9285386,0
+OLN.US,D,20130312,000000,17.6714,17.8402,17.5692,17.733,1123692.7155987,0
+OLN.US,D,20130313,000000,17.726,17.8323,17.6128,17.7886,770266.32813739,0
+OLN.US,D,20130314,000000,17.7886,18.0725,17.7409,18.0437,700724.84948296,0
+OLN.US,D,20130315,000000,18.0815,18.3456,17.9593,18.2978,2271800.4398527,0
+OLN.US,D,20130318,000000,18.0567,18.2552,17.8909,18.0934,1028610.1565202,0
+OLN.US,D,20130319,000000,18.0864,18.2334,17.8958,18.1629,1086440.6902227,0
+OLN.US,D,20130320,000000,18.2194,18.3148,18.0089,18.286,1059062.4408305,0
+OLN.US,D,20130321,000000,18.1361,18.3058,18.1162,18.1718,897542.6546106,0
+OLN.US,D,20130322,000000,18.2105,18.3058,18.1093,18.1867,790008.84400584,0
+OLN.US,D,20130325,000000,18.2978,18.423,18.0725,18.272,1005350.4290088,0
+OLN.US,D,20130326,000000,18.3992,18.5391,18.3515,18.3992,884267.49726423,0
+OLN.US,D,20130327,000000,18.2403,18.431,18.1291,18.3554,801876.91525109,0
+OLN.US,D,20130328,000000,18.4071,18.4836,18.3218,18.3922,821429.06657186,0
+OLN.US,D,20130401,000000,18.423,18.4687,18.1529,18.2472,1209975.1950311,0
+OLN.US,D,20130402,000000,18.3148,18.4836,18.1241,18.2403,1130928.5828503,0
+OLN.US,D,20130403,000000,18.2334,18.2403,17.7806,17.9057,1343829.6742077,0
+OLN.US,D,20130404,000000,17.9505,18.2472,17.9435,18.144,790349.28430805,0
+OLN.US,D,20130405,000000,17.9275,18.1162,17.8323,18.0387,995497.80464146,0
+OLN.US,D,20130408,000000,18.0934,18.144,17.9505,18.1162,555387.05703591,0
+OLN.US,D,20130409,000000,18.1966,18.3992,18.0239,18.2552,992406.64698622,0
+OLN.US,D,20130410,000000,18.3456,18.6693,18.3456,18.6523,993199.32899165,0
+OLN.US,D,20130411,000000,18.6365,18.7963,18.4687,18.7367,676316.89136652,0
+OLN.US,D,20130412,000000,18.7297,18.7497,18.3456,18.5034,759714.69320867,0
+OLN.US,D,20130415,000000,18.3058,18.3852,17.5483,17.6506,1501473.6785256,0
+OLN.US,D,20130416,000000,17.8829,18.2105,17.7469,18.2105,1129822.6554781,0
+OLN.US,D,20130417,000000,18.0387,18.0437,17.6873,17.8709,914373.29795339,0
+OLN.US,D,20130418,000000,17.9197,17.9723,17.5284,17.6506,973170.76269176,0
+OLN.US,D,20130419,000000,17.6714,18.1093,17.4838,18.1003,859838.38753139,0
+OLN.US,D,20130422,000000,18.15,18.3544,17.735,18.279,780388.88741896,0
+OLN.US,D,20130423,000000,18.2701,18.5183,18.1788,18.5183,1204944.1319852,0
+OLN.US,D,20130424,000000,18.5401,18.8003,18.4845,18.7407,760591.98167974,0
+OLN.US,D,20130425,000000,18.835,18.9958,18.6633,18.9532,1355104.4929736,0
+OLN.US,D,20130426,000000,18.1529,18.2334,17.7469,17.8253,2047730.2878115,0
+OLN.US,D,20130429,000000,17.9365,17.9871,17.7518,17.9275,1056851.5933059,0
+OLN.US,D,20130430,000000,17.9275,18.0089,17.584,17.6288,1532245.2515217,0
+OLN.US,D,20130501,000000,17.5284,17.577,16.8414,16.9665,1988724.3285685,0
+OLN.US,D,20130502,000000,17.0221,17.314,16.9804,17.1462,1161712.2424845,0
+OLN.US,D,20130503,000000,17.3895,17.726,17.2773,17.3954,1254637.3366892,0
+OLN.US,D,20130506,000000,17.4312,17.6128,17.3607,17.5334,784504.38764029,0
+OLN.US,D,20130507,000000,17.6218,17.7181,17.4163,17.5205,853336.78353512,0
+OLN.US,D,20130508,000000,17.5344,17.8045,17.3815,17.8045,716685.25489347,0
+OLN.US,D,20130509,000000,17.8571,17.8799,17.6386,17.6734,616526.30787674,0
+OLN.US,D,20130510,000000,17.6664,17.8273,17.6446,17.7677,704843.37136378,0
+OLN.US,D,20130513,000000,17.726,17.8859,17.6138,17.7598,1079040.646139,0
+OLN.US,D,20130514,000000,17.735,18.0695,17.726,18.0279,823935.02950644,0
+OLN.US,D,20130515,000000,17.9673,18.2542,17.8997,18.1698,457219.38362113,0
+OLN.US,D,20130516,000000,18.1907,18.3396,18.0844,18.1788,459105.90636087,0
+OLN.US,D,20130517,000000,18.2393,18.5044,18.2175,18.4081,743261.75730177,0
+OLN.US,D,20130520,000000,18.3544,18.4766,18.279,18.3624,526491.93458123,0
+OLN.US,D,20130521,000000,18.3396,18.4617,18.2642,18.3515,504446.91418365,0
+OLN.US,D,20130522,000000,18.3456,18.5044,18.0209,18.0983,584999.32000885,0
+OLN.US,D,20130523,000000,17.8929,18.2026,17.8203,18.1341,853897.80497987,0
+OLN.US,D,20130524,000000,18.0129,18.3396,17.9543,18.3218,648924.54089672,0
+OLN.US,D,20130528,000000,18.5957,18.6961,18.4081,18.6453,824097.19189891,0
+OLN.US,D,20130529,000000,18.5183,18.564,18.2462,18.423,593985.73532329,0
+OLN.US,D,20130530,000000,18.4081,18.564,18.3544,18.5094,327380.68990292,0
+OLN.US,D,20130531,000000,18.4568,18.6195,18.3336,18.3406,513155.33682528,0
+OLN.US,D,20130603,000000,18.3515,18.5312,18.1599,18.415,1036803.8898292,0
+OLN.US,D,20130604,000000,18.3774,18.5789,18.006,18.1212,942772.86825219,0
+OLN.US,D,20130605,000000,18.0348,18.141,17.6138,17.6804,895357.99480148,0
+OLN.US,D,20130606,000000,17.7598,18.1142,17.6804,18.0844,689875.07748484,0
+OLN.US,D,20130607,000000,18.2701,18.2969,18.006,18.1788,393757.48385461,0
+OLN.US,D,20130610,000000,18.2086,18.2542,17.9465,18.1212,461621.94149375,0
+OLN.US,D,20130611,000000,17.9167,18.0844,17.7479,17.8501,597718.49200961,0
+OLN.US,D,20130612,000000,18.0795,18.0983,17.6883,17.7826,504720.87797715,0
+OLN.US,D,20130613,000000,17.726,18.1788,17.6804,18.141,409212.26491096,0
+OLN.US,D,20130614,000000,18.1857,18.2026,17.6804,17.726,685174.38254284,0
+OLN.US,D,20130617,000000,17.8353,17.9087,17.5692,17.6595,736339.13541697,0
+OLN.US,D,20130618,000000,17.6386,17.8729,17.6138,17.8114,902589.83317378,0
+OLN.US,D,20130619,000000,17.8353,17.8501,17.5344,17.5552,839230.66982981,0
+OLN.US,D,20130620,000000,17.2971,17.5046,17.0797,17.1443,1016923.3848442,0
+OLN.US,D,20130621,000000,17.2257,17.2623,16.9754,17.0926,1410245.7497327,0
+OLN.US,D,20130624,000000,16.9526,17.041,16.7262,16.9834,825832.6316643,0
+OLN.US,D,20130625,000000,17.1939,17.4898,17.0926,17.453,1115932.0868162,0
+OLN.US,D,20130626,000000,17.6138,17.6138,17.3041,17.4093,998066.21520543,0
+OLN.US,D,20130627,000000,17.5483,17.7538,17.4986,17.6595,968973.67766427,0
+OLN.US,D,20130628,000000,17.7876,18.1946,17.6764,17.7459,1305396.1799722,0
+OLN.US,D,20130701,000000,17.6942,18.0407,17.6138,17.8501,705617.92341229,0
+OLN.US,D,20130702,000000,17.8571,18.0209,17.5394,17.6446,905588.32660474,0
+OLN.US,D,20130703,000000,17.6138,17.726,17.577,17.6526,463506.44979382,0
+OLN.US,D,20130705,000000,17.8729,17.9236,17.598,17.7985,679514.81432363,0
+OLN.US,D,20130708,000000,17.8729,17.9673,17.7419,17.9673,741737.83370047,0
+OLN.US,D,20130709,000000,18.0795,18.0795,17.8571,17.9236,1100730.1179369,0
+OLN.US,D,20130710,000000,17.8729,17.9465,17.7757,17.9167,534551.70765298,0
+OLN.US,D,20130711,000000,18.1788,18.1946,17.8729,17.9087,784473.1638256,0
+OLN.US,D,20130712,000000,17.8859,17.9921,17.7419,17.8045,914131.56519442,0
+OLN.US,D,20130715,000000,17.866,17.9465,17.7896,17.8412,460579.46897072,0
+OLN.US,D,20130716,000000,17.8929,17.9087,17.6228,17.6386,1120012.3343435,0
+OLN.US,D,20130717,000000,17.7896,17.8412,17.6883,17.8203,1419270.4394006,0
+OLN.US,D,20130718,000000,17.8929,18.1907,17.8929,18.0626,1157552.4245906,0
+OLN.US,D,20130719,000000,18.0795,18.141,17.9831,18.0477,856913.42114794,0
+OLN.US,D,20130722,000000,18.0547,18.1142,17.9087,18.0348,1019952.09487,0
+OLN.US,D,20130723,000000,18.0795,18.1341,17.8501,17.8929,1217596.8274773,0
+OLN.US,D,20130724,000000,17.9543,17.9921,17.585,17.6138,842559.53136469,0
+OLN.US,D,20130725,000000,17.5046,17.7419,17.4898,17.735,1064668.6263988,0
+OLN.US,D,20130726,000000,17.6138,17.8412,17.1214,17.3041,2019551.2986552,0
+OLN.US,D,20130729,000000,17.2971,17.6595,17.2485,17.598,1480096.4448746,0
+OLN.US,D,20130730,000000,17.6307,17.8114,17.5046,17.7201,889407.34005167,0
+OLN.US,D,20130731,000000,17.7985,18.0477,17.7985,17.9465,1091162.5367811,0
+OLN.US,D,20130801,000000,18.1907,18.4081,18.0844,18.3714,1551433.7964842,0
+OLN.US,D,20130802,000000,18.3515,18.5094,18.2324,18.415,1033870.8656871,0
+OLN.US,D,20130805,000000,18.4081,18.4081,18.1857,18.2086,1254013.867615,0
+OLN.US,D,20130806,000000,18.1788,18.2642,17.8353,18.0129,779928.5879571,0
+OLN.US,D,20130807,000000,17.9911,18.0993,17.7578,17.7578,961770.04144718,0
+OLN.US,D,20130808,000000,17.8789,18.0993,17.8412,17.8719,1501081.8700121,0
+OLN.US,D,20130809,000000,17.8641,17.9971,17.7518,17.7965,1164423.6782641,0
+OLN.US,D,20130812,000000,17.7002,17.9305,17.6644,17.8641,884677.43573463,0
+OLN.US,D,20130813,000000,18.0547,18.0547,17.8193,17.9455,1499812.7730275,0
+OLN.US,D,20130814,000000,17.9831,18.0407,17.7082,17.7578,1063427.7315695,0
+OLN.US,D,20130815,000000,17.6118,17.6118,17.3527,17.3775,784076.31921297,0
+OLN.US,D,20130816,000000,17.2991,17.4401,17.2435,17.2633,696297.11111462,0
+OLN.US,D,20130819,000000,17.2435,17.3209,17.1511,17.1591,922807.75680153,0
+OLN.US,D,20130820,000000,17.1949,17.3061,17.0876,17.1809,674608.64653651,0
+OLN.US,D,20130821,000000,17.0569,17.1711,16.8344,16.8464,840440.34084446,0
+OLN.US,D,20130822,000000,16.8464,16.9824,16.8276,16.905,845685.94171394,0
+OLN.US,D,20130823,000000,16.9685,16.9824,16.7818,16.9367,1068017.6323303,0
+OLN.US,D,20130826,000000,16.9685,17.033,16.8344,16.8841,730179.98616256,0
+OLN.US,D,20130827,000000,16.7312,16.8841,16.6845,16.758,1702386.839478,0
+OLN.US,D,20130828,000000,16.758,16.9446,16.7223,16.9298,1386744.2894624,0
+OLN.US,D,20130829,000000,16.9129,17.1591,16.8612,17.1075,1025463.6017744,0
+OLN.US,D,20130830,000000,17.2415,17.4858,17.1621,17.2753,1626574.4101681,0
+OLN.US,D,20130903,000000,17.3279,17.4172,16.9446,17.0469,2174595.6685945,0
+OLN.US,D,20130904,000000,17.0171,17.1809,16.9228,17.1363,2325752.1699937,0
+OLN.US,D,20130905,000000,17.1075,17.2047,17.0638,17.0995,1066452.412716,0
+OLN.US,D,20130906,000000,17.1591,17.1591,16.8196,16.8344,1650824.2347714,0
+OLN.US,D,20130909,000000,16.8116,16.9953,16.8116,16.9903,2312109.3774097,0
+OLN.US,D,20130910,000000,17.1293,17.2355,17.0092,17.1293,1100321.1866864,0
+OLN.US,D,20130911,000000,17.1631,17.1711,16.9129,17.1293,1459960.106053,0
+OLN.US,D,20130912,000000,17.1075,17.3279,17.04,17.2763,1518354.6828598,0
+OLN.US,D,20130913,000000,17.3458,17.3775,16.9596,17.0261,1693353.0848316,0
+OLN.US,D,20130916,000000,17.2107,17.2991,16.9824,17.033,1396103.3761136,0
+OLN.US,D,20130917,000000,17.0727,17.1879,17.033,17.0876,1494376.8076104,0
+OLN.US,D,20130918,000000,17.0261,17.2267,16.8782,17.0995,1592150.658072,0
+OLN.US,D,20130919,000000,17.0995,17.2107,17.04,17.2107,832037.10581101,0
+OLN.US,D,20130920,000000,17.2852,17.4322,17.1879,17.3458,2010379.5548923,0
+OLN.US,D,20130923,000000,17.3061,17.3696,17.1135,17.1511,1323058.7868938,0
+OLN.US,D,20130924,000000,17.1443,17.2435,17.0638,17.2047,1102414.189491,0
+OLN.US,D,20130925,000000,17.2703,17.5444,17.1809,17.4113,1505683.8574108,0
+OLN.US,D,20130926,000000,17.4848,17.6644,17.1591,17.2703,1242756.1715862,0
+OLN.US,D,20130927,000000,17.1443,17.1631,16.9754,17.0569,939904.30617916,0
+OLN.US,D,20130930,000000,17.03,17.2753,17.0132,17.2555,862024.05456034,0
+OLN.US,D,20131001,000000,17.0787,17.2633,17.0569,17.2177,1272246.5609598,0
+OLN.US,D,20131002,000000,17.1443,17.1949,16.9446,17.0727,987893.29493241,0
+OLN.US,D,20131003,000000,17.0261,17.0569,16.6984,16.889,1311500.9393559,0
+OLN.US,D,20131004,000000,16.8612,17.2763,16.8464,17.1135,1049082.9067647,0
+OLN.US,D,20131007,000000,16.8692,16.897,16.5435,16.5634,1788668.3116906,0
+OLN.US,D,20131008,000000,16.5127,16.5287,16.3122,16.3728,1204424.4065535,0
+OLN.US,D,20131009,000000,16.3817,16.4999,16.2745,16.4771,1075286.7378362,0
+OLN.US,D,20131010,000000,16.6766,16.7223,16.5723,16.7064,763393.06002422,0
+OLN.US,D,20131011,000000,16.6766,16.8196,16.6339,16.7878,1178388.7811934,0
+OLN.US,D,20131014,000000,16.751,16.9446,16.7223,16.9298,837848.7642244,0
+OLN.US,D,20131015,000000,16.9298,17.0022,16.8612,16.9367,706044.98461979,0
+OLN.US,D,20131016,000000,16.9903,17.0261,16.8544,16.889,1225143.9256561,0
+OLN.US,D,20131017,000000,16.8344,16.9596,16.758,16.9129,1225717.0337388,0
+OLN.US,D,20131018,000000,16.9824,16.9903,16.8344,16.9129,1476926.7240727,0
+OLN.US,D,20131021,000000,16.9129,16.9903,16.8017,16.8344,1010272.7123132,0
+OLN.US,D,20131022,000000,16.897,16.9596,16.8196,16.8344,2209774.8355624,0
+OLN.US,D,20131023,000000,16.7818,16.8017,16.6468,16.6677,2283166.9156231,0
+OLN.US,D,20131024,000000,16.6677,16.7739,16.3728,16.4175,2759263.6132796,0
+OLN.US,D,20131025,000000,16.5059,16.5515,16.1574,16.3509,2475113.8056576,0
+OLN.US,D,20131028,000000,16.4175,16.7928,16.3907,16.4929,2370624.820596,0
+OLN.US,D,20131029,000000,16.4999,17.3954,16.2268,17.2355,5468319.3325225,0
+OLN.US,D,20131030,000000,17.2565,17.314,16.7818,16.8196,2394013.4722455,0
+OLN.US,D,20131031,000000,16.9,17.0916,16.7888,16.8364,2255784.6373515,0
+OLN.US,D,20131101,000000,16.6845,16.758,16.4999,16.7312,1951236.6137525,0
+OLN.US,D,20131104,000000,16.7064,17.1135,16.6627,17.0926,2002963.3952912,0
+OLN.US,D,20131105,000000,17.0569,17.3209,16.9367,17.2703,2392649.696597,0
+OLN.US,D,20131106,000000,17.3845,17.5512,17.2921,17.4252,1856218.516743,0
+OLN.US,D,20131107,000000,17.5512,17.6724,17.3359,17.3458,1827387.8563574,0
+OLN.US,D,20131108,000000,17.3686,17.7111,17.3607,17.6654,1328227.8390563,0
+OLN.US,D,20131111,000000,17.6654,17.8372,17.5762,17.7677,1207210.3766005,0
+OLN.US,D,20131112,000000,17.7598,18.0109,17.7419,17.9653,2034418.8705512,0
+OLN.US,D,20131113,000000,17.8759,18.1261,17.8759,18.1212,1112811.7197859,0
+OLN.US,D,20131114,000000,18.1331,18.282,18.0447,18.282,1103961.2791484,0
+OLN.US,D,20131115,000000,18.2662,18.4369,18.2562,18.3674,1502662.1979238,0
+OLN.US,D,20131118,000000,18.3535,18.5481,18.3238,18.4448,2222572.5707098,0
+OLN.US,D,20131119,000000,18.4369,18.6097,18.3952,18.4984,1669453.7727287,0
+OLN.US,D,20131120,000000,18.5024,18.5163,18.1599,18.2334,1336858.7057711,0
+OLN.US,D,20131121,000000,18.2562,18.5302,18.2334,18.5302,1361609.1186293,0
+OLN.US,D,20131122,000000,18.5709,18.6821,18.4905,18.6463,1439955.7130291,0
+OLN.US,D,20131125,000000,18.6225,18.8102,18.6136,18.7665,1900235.0304907,0
+OLN.US,D,20131126,000000,18.7427,18.8469,18.5302,18.563,1295665.4292041,0
+OLN.US,D,20131127,000000,18.5223,18.6097,18.3744,18.5074,980935.42035361,0
+OLN.US,D,20131129,000000,18.5481,18.6821,18.4746,18.5709,645758.84897414,0
+OLN.US,D,20131202,000000,19.805,20.5398,19.3919,20.0135,5972231.412977,0
+OLN.US,D,20131203,000000,19.94,20.2319,19.6928,19.8428,3566083.9634514,0
+OLN.US,D,20131204,000000,19.819,19.8716,19.4525,19.7097,1570394.7097653,0
+OLN.US,D,20131205,000000,19.6382,20.2021,19.6223,20.1703,2655362.844598,0
+OLN.US,D,20131206,000000,20.3262,20.5318,20.1863,20.3818,1353936.1179719,0
+OLN.US,D,20131209,000000,20.3501,20.367,20.1187,20.3123,1678297.1628275,0
+OLN.US,D,20131210,000000,20.2975,20.629,20.2756,20.5854,1823128.3237006,0
+OLN.US,D,20131211,000000,20.6192,20.6797,20.4772,20.4832,3489803.176921,0
+OLN.US,D,20131212,000000,20.4722,20.507,20.1347,20.2845,1254047.1058694,0
+OLN.US,D,20131213,000000,20.2677,20.4474,20.2607,20.4354,868749.26135865,0
+OLN.US,D,20131216,000000,20.4176,20.9051,20.4176,20.8584,1711408.5074864,0
+OLN.US,D,20131217,000000,20.8813,21.4809,20.8663,21.4362,3356971.0258711,0
+OLN.US,D,20131218,000000,21.4809,22.026,21.2922,21.6507,3627799.3440345,0
+OLN.US,D,20131219,000000,21.6577,22.0786,21.6309,21.7103,2529298.2035791,0
+OLN.US,D,20131220,000000,21.6815,21.8076,20.9051,21.1344,3813924.5034573,0
+OLN.US,D,20131223,000000,21.195,21.466,21.0828,21.2406,1507051.6619386,0
+OLN.US,D,20131224,000000,21.1672,21.4879,21.0431,21.4204,680210.80322547,0
+OLN.US,D,20131226,000000,21.4442,21.6229,21.4362,21.5534,746813.21441886,0
+OLN.US,D,20131227,000000,21.6427,21.7659,21.4442,21.7103,789563.65284142,0
+OLN.US,D,20131230,000000,21.6884,21.8224,21.5683,21.6815,1140720.774028,0
+OLN.US,D,20131231,000000,21.6577,21.742,21.4879,21.5773,991001.57532474,0
+OLN.US,D,20140102,000000,21.4938,21.5603,21.1672,21.3171,1516495.3550555,0
+OLN.US,D,20140103,000000,21.3896,21.5017,21.3092,21.3896,1332364.490894,0
+OLN.US,D,20140106,000000,21.4204,21.5137,21.1344,21.3012,1660718.1551518,0
+OLN.US,D,20140107,000000,21.3092,21.3439,20.7393,20.8813,2918480.8949704,0
+OLN.US,D,20140108,000000,20.8455,21.0689,20.7333,20.9885,1751919.8962291,0
+OLN.US,D,20140109,000000,21.0828,21.1602,20.9885,21.1424,823622.79135945,0
+OLN.US,D,20140110,000000,21.2337,21.4064,21.1424,21.2596,1370074.8012922,0
+OLN.US,D,20140113,000000,21.2536,21.4273,21.0093,21.1136,1109052.7753841,0
+OLN.US,D,20140114,000000,21.1503,21.4591,21.1503,21.4124,1010965.6795556,0
+OLN.US,D,20140115,000000,21.4273,21.4809,21.2268,21.4501,964688.96451165,0
+OLN.US,D,20140116,000000,21.3498,21.5465,21.2039,21.4064,1213316.143204,0
+OLN.US,D,20140117,000000,21.466,21.8224,21.2764,21.4442,1339976.0511418,0
+OLN.US,D,20140121,000000,21.5931,21.6675,21.052,21.181,1489331.6434868,0
+OLN.US,D,20140122,000000,21.2684,21.3092,20.9637,21.187,1128799.3201318,0
+OLN.US,D,20140123,000000,21.0163,21.1424,20.7254,20.9111,1886855.1222821,0
+OLN.US,D,20140124,000000,20.8365,20.9051,20.0582,20.0661,2902756.1789998,0
+OLN.US,D,20140127,000000,20.1703,20.3749,19.94,20.1187,2822046.6468813,0
+OLN.US,D,20140128,000000,18.975,19.7464,18.8638,19.2639,5014792.4167945,0
+OLN.US,D,20140129,000000,19.3195,19.3851,19.0624,19.2639,2797417.1004025,0
+OLN.US,D,20140130,000000,19.3622,19.3622,18.8906,19.258,2641510.5502897,0
+OLN.US,D,20140131,000000,19.0723,19.4754,19.0256,19.2321,2031022.5252879,0
+OLN.US,D,20140203,000000,19.2877,19.3622,18.6901,18.7189,2603388.2869814,0
+OLN.US,D,20140204,000000,18.7784,18.9313,18.6463,18.7863,1798238.9145059,0
+OLN.US,D,20140205,000000,18.7278,18.9462,18.4836,18.9164,1891795.5355434,0
+OLN.US,D,20140206,000000,18.9085,19.1547,18.8459,19.0832,1698403.2850542,0
+OLN.US,D,20140207,000000,19.117,19.2897,19.0028,19.2749,1336282.5760289,0
+OLN.US,D,20140210,000000,19.3235,19.3493,19.1934,19.2173,2010921.4391603,0
+OLN.US,D,20140211,000000,19.2818,19.6273,19.2073,19.5538,1009186.9293376,0
+OLN.US,D,20140212,000000,19.5469,19.6829,19.4803,19.667,961199.95502396,0
+OLN.US,D,20140213,000000,19.4803,19.6908,19.117,19.2609,2863745.5478024,0
+OLN.US,D,20140214,000000,19.2818,19.5777,19.1726,19.5181,1601530.8963396,0
+OLN.US,D,20140218,000000,19.5399,19.6154,19.3831,19.5697,1157410.4065948,0
+OLN.US,D,20140219,000000,19.5628,19.6829,19.4119,19.4277,1329396.2140579,0
+OLN.US,D,20140220,000000,19.4277,20.0383,19.4277,20.0225,1453294.3252247,0
+OLN.US,D,20140221,000000,20.1197,20.1733,19.5856,19.5856,910820.83361646,0
+OLN.US,D,20140224,000000,19.5777,19.8716,19.5777,19.6025,722670.15511745,0
+OLN.US,D,20140225,000000,19.6442,19.941,19.5032,19.6025,1161689.0764283,0
+OLN.US,D,20140226,000000,19.6531,19.8487,19.4724,19.531,1170297.7843069,0
+OLN.US,D,20140227,000000,19.526,19.7206,19.5032,19.7206,909399.64643772,0
+OLN.US,D,20140228,000000,19.7126,20.0453,19.7126,19.7454,1130098.6337112,0
+OLN.US,D,20140303,000000,19.6531,19.9013,19.6025,19.7643,1295243.4040958,0
+OLN.US,D,20140304,000000,19.9927,20.3223,19.9013,20.2557,1860041.923214,0
+OLN.US,D,20140305,000000,20.2191,20.3302,20.0592,20.2121,715643.78959027,0
+OLN.US,D,20140306,000000,20.2349,20.8881,20.2349,20.6002,936991.42643367,0
+OLN.US,D,20140307,000000,20.7015,20.9805,20.6271,20.9577,1491967.5377794,0
+OLN.US,D,20140310,000000,20.9061,21.055,20.7939,20.8971,862473.27460407,0
+OLN.US,D,20140311,000000,20.8971,20.9121,20.6002,20.7015,1473460.8806411,0
+OLN.US,D,20140312,000000,20.488,20.5129,20.2557,20.355,1067911.8742483,0
+OLN.US,D,20140313,000000,20.4752,21.199,20.4602,20.6092,2711108.4332545,0
+OLN.US,D,20140314,000000,20.495,20.7681,20.4066,20.4404,659282.78961828,0
+OLN.US,D,20140317,000000,20.4822,20.5656,20.2865,20.4602,881995.20932998,0
+OLN.US,D,20140318,000000,20.5129,20.8455,20.5129,20.7383,757632.76982211,0
+OLN.US,D,20140319,000000,20.7383,20.7849,20.4315,20.5288,556735.72438696,0
+OLN.US,D,20140320,000000,20.495,20.6172,20.3977,20.5656,412741.56319182,0
+OLN.US,D,20140321,000000,20.7095,20.9487,20.5378,20.5586,1367640.3509654,0
+OLN.US,D,20140324,000000,20.6092,20.7849,20.4602,20.488,771854.71380774,0
+OLN.US,D,20140325,000000,20.5794,20.7442,20.488,20.7442,610461.83728626,0
+OLN.US,D,20140326,000000,20.8823,20.8881,20.4404,20.4444,957866.05738993,0
+OLN.US,D,20140327,000000,20.4602,20.488,20.1287,20.2468,791557.94810286,0
+OLN.US,D,20140328,000000,20.2191,20.504,20.1655,20.2051,761841.94148754,0
+OLN.US,D,20140331,000000,20.3392,20.8267,20.2717,20.8137,819215.19738769,0
+OLN.US,D,20140401,000000,20.8137,21.0937,20.7532,21.0093,1157551.4173708,0
+OLN.US,D,20140402,000000,21.0242,21.3548,20.9657,21.3478,877424.44574592,0
+OLN.US,D,20140403,000000,21.4084,21.6665,21.3648,21.6357,1051345.1225006,0
+OLN.US,D,20140404,000000,21.6953,22.0746,21.4333,21.5841,1822019.3746688,0
+OLN.US,D,20140407,000000,21.0173,21.2308,20.8137,20.8971,1539131.6134927,0
+OLN.US,D,20140408,000000,20.9121,21.0709,20.6002,21.0311,878842.61126517,0
+OLN.US,D,20140409,000000,21.1364,21.2446,20.9964,21.1771,740728.59943181,0
+OLN.US,D,20140410,000000,21.191,21.2059,20.6876,20.7532,1100814.7244026,0
+OLN.US,D,20140411,000000,20.6271,20.8455,20.4066,20.4822,909467.13016627,0
+OLN.US,D,20140414,000000,20.6876,20.7244,20.4066,20.6002,1099093.3857148,0
+OLN.US,D,20140415,000000,20.5914,21.1106,20.4404,21.0937,1316364.8039102,0
+OLN.US,D,20140416,000000,21.2506,21.4988,21.2059,21.4779,776224.03342599,0
+OLN.US,D,20140417,000000,21.4779,21.6149,21.34,21.5216,624167.07749962,0
+OLN.US,D,20140421,000000,21.4988,21.5057,21.2644,21.3856,735902.00201118,0
+OLN.US,D,20140422,000000,21.3945,21.7103,21.34,21.6357,667131.04652593,0
+OLN.US,D,20140423,000000,21.6953,21.7659,21.6061,21.6061,786563.1449708,0
+OLN.US,D,20140424,000000,21.6665,21.884,21.5455,21.6805,1260302.9482274,0
+OLN.US,D,20140425,000000,21.2873,21.4174,20.3977,20.9179,2124097.6952471,0
+OLN.US,D,20140428,000000,20.9657,21.3548,20.7849,20.7939,1783819.5554337,0
+OLN.US,D,20140429,000000,20.9121,21.2138,20.8733,20.9061,1093373.3843058,0
+OLN.US,D,20140430,000000,20.8881,21.2366,20.8365,21.184,664610.98251375,0
+OLN.US,D,20140501,000000,21.1542,21.1692,20.7333,20.7999,986768.23038342,0
+OLN.US,D,20140502,000000,20.8455,21.2873,20.8137,20.9359,733829.14360307,0
+OLN.US,D,20140505,000000,20.7999,21.0381,20.635,21.0173,685126.03599105,0
+OLN.US,D,20140506,000000,20.9964,21.0242,20.6797,20.7383,671094.45655309,0
+OLN.US,D,20140507,000000,20.8277,21.2684,20.502,21.2596,1048769.6613979,0
+OLN.US,D,20140508,000000,21.3092,21.6953,21.0649,21.0868,992851.83815064,0
+OLN.US,D,20140509,000000,20.9925,21.3092,20.9825,21.2596,449314.72240305,0
+OLN.US,D,20140512,000000,21.3906,21.7927,21.3747,21.4839,877721.57559549,0
+OLN.US,D,20140513,000000,21.4462,21.5365,21.2596,21.334,891953.59177941,0
+OLN.US,D,20140514,000000,21.2476,21.2684,20.8515,20.8891,711475.91393782,0
+OLN.US,D,20140515,000000,20.8455,20.9507,20.6261,20.7442,831546.58975428,0
+OLN.US,D,20140516,000000,20.7333,20.8087,20.4494,20.6172,1600850.0157351,0
+OLN.US,D,20140519,000000,20.5904,21.0123,20.5496,20.6479,1061247.1006397,0
+OLN.US,D,20140520,000000,20.5992,20.6559,20.1237,20.361,1457623.3560497,0
+OLN.US,D,20140521,000000,20.493,20.5904,20.1237,20.1683,1112592.1458632,0
+OLN.US,D,20140522,000000,20.1773,20.361,20.0621,20.1843,1933444.075473,0
+OLN.US,D,20140523,000000,20.1843,20.3421,20.1237,20.224,2351483.6149655,0
+OLN.US,D,20140527,000000,20.368,20.5824,20.3511,20.5188,1415434.9462917,0
+OLN.US,D,20140528,000000,20.4662,20.642,20.4047,20.4047,1049304.4951271,0
+OLN.US,D,20140529,000000,20.511,20.5646,20.361,20.5368,918674.12662326,0
+OLN.US,D,20140530,000000,20.635,20.8277,20.5774,20.6936,1180492.8634161,0
+OLN.US,D,20140602,000000,20.6787,20.8147,20.493,20.5278,868658.61157404,0
+OLN.US,D,20140603,000000,20.487,20.7591,20.4802,20.6787,1681459.8330906,0
+OLN.US,D,20140604,000000,20.6708,20.8087,20.5774,20.7095,1117073.2668825,0
+OLN.US,D,20140605,000000,20.7015,20.9061,20.493,20.7383,785298.07686556,0
+OLN.US,D,20140606,000000,20.8455,21.0798,20.7383,21.0649,1805787.0199044,0
+OLN.US,D,20140609,000000,21.0193,21.2596,20.9369,21.2088,984368.02553087,0
+OLN.US,D,20140610,000000,21.1126,21.3449,21.0193,21.2596,761274.8767238,0
+OLN.US,D,20140611,000000,21.1483,21.2684,20.9755,21.1404,782105.1900076,0
+OLN.US,D,20140612,000000,21.0868,21.2764,20.9279,20.9755,1099917.2915349,0
+OLN.US,D,20140613,000000,20.9984,21.1791,20.8833,21.1483,683350.3074325,0
+OLN.US,D,20140616,000000,21.0798,21.2764,20.9984,21.1582,740355.92809507,0
+OLN.US,D,20140617,000000,21.1126,21.4144,21.058,21.202,973342.99728252,0
+OLN.US,D,20140618,000000,21.185,21.2864,20.8663,21.2406,612776.42845332,0
+OLN.US,D,20140619,000000,21.2476,21.3012,21.185,21.2258,468034.91014506,0
+OLN.US,D,20140620,000000,21.3012,21.3181,20.9667,21.048,1119854.2008304,0
+OLN.US,D,20140623,000000,21.0798,21.1126,20.8375,20.8515,478719.49809122,0
+OLN.US,D,20140624,000000,20.8207,20.8207,20.1327,20.1327,1500668.9098822,0
+OLN.US,D,20140625,000000,20.224,20.4802,20.1515,20.4732,1031857.433249,0
+OLN.US,D,20140626,000000,20.4374,20.4802,20.1843,20.368,644186.57882105,0
+OLN.US,D,20140627,000000,20.2151,20.3818,20.1515,20.361,2539484.2177099,0
+OLN.US,D,20140630,000000,20.361,20.5646,20.2905,20.4434,1068767.0038831,0
+OLN.US,D,20140701,000000,20.5278,20.8663,20.4374,20.7591,1254330.1346414,0
+OLN.US,D,20140702,000000,20.6628,20.8455,20.3272,20.3759,656322.57054081,0
+OLN.US,D,20140703,000000,20.4732,20.5368,20.4285,20.487,194889.98637492,0
+OLN.US,D,20140707,000000,20.4573,20.487,20.0105,20.1098,619475.44753608,0
+OLN.US,D,20140708,000000,20.0403,20.361,19.9947,20.0621,972969.31872596,0
+OLN.US,D,20140709,000000,20.084,20.1595,19.8954,19.941,458966.91002447,0
+OLN.US,D,20140710,000000,19.6988,19.8497,19.5241,19.7206,654520.6542667,0
+OLN.US,D,20140711,000000,19.6988,19.9559,19.667,19.8438,431037.71138581,0
+OLN.US,D,20140714,000000,20.0314,20.0403,19.8358,19.941,622837.54732532,0
+OLN.US,D,20140715,000000,19.9877,20.0621,19.8288,19.8954,506436.17334595,0
+OLN.US,D,20140716,000000,19.9192,20.0105,19.5389,19.667,833998.1628181,0
+OLN.US,D,20140717,000000,19.5925,19.6988,19.4476,19.4476,597042.64750434,0
+OLN.US,D,20140718,000000,19.5925,20.2439,19.5925,20.1019,948211.85532885,0
+OLN.US,D,20140721,000000,20.0314,20.1098,19.7892,20.0473,574330.84757996,0
+OLN.US,D,20140722,000000,20.0621,20.3818,20.0473,20.3421,741775.10083415,0
+OLN.US,D,20140723,000000,20.3272,20.3421,20.0473,20.1595,539758.02694914,0
+OLN.US,D,20140724,000000,20.1773,20.5714,20.1098,20.3183,1378228.2458081,0
+OLN.US,D,20140725,000000,19.7454,20.1683,19.3195,19.8576,3401071.1388645,0
+OLN.US,D,20140728,000000,19.8199,19.9947,19.7126,19.9718,1504962.6880133,0
+OLN.US,D,20140729,000000,20.0026,20.511,19.8576,20.3818,1860184.9484297,0
+OLN.US,D,20140730,000000,20.5278,20.6708,20.3123,20.635,1594788.5668041,0
+OLN.US,D,20140731,000000,20.3818,20.5368,19.9559,20.1773,1463037.1626306,0
+OLN.US,D,20140801,000000,20.0701,20.2369,19.8576,20.1098,1543312.5830028,0
+OLN.US,D,20140804,000000,20.1843,20.2985,19.8497,20.2597,890901.0470581,0
+OLN.US,D,20140805,000000,20.1683,20.3123,19.9639,20.1167,671436.91129496,0
+OLN.US,D,20140806,000000,19.9559,20.2369,19.8954,20.1595,645648.05479295,0
+OLN.US,D,20140807,000000,20.1843,20.2081,19.8546,19.8785,465855.28643508,0
+OLN.US,D,20140808,000000,19.8467,20.1019,19.7872,20.1019,490096.0460599,0
+OLN.US,D,20140811,000000,20.2528,20.2677,19.9867,20.0691,717148.57601481,0
+OLN.US,D,20140812,000000,19.9778,19.9937,19.3027,19.6303,2146871.9428009,0
+OLN.US,D,20140813,000000,19.7117,20.0244,19.5657,19.9937,968831.65966837,0
+OLN.US,D,20140814,000000,20.0463,20.4822,19.9778,20.4444,836949.3169171,0
+OLN.US,D,20140815,000000,20.6122,20.6668,20.2766,20.5466,1197972.1563289,0
+OLN.US,D,20140818,000000,20.6588,20.7492,20.5665,20.6747,782705.49302569,0
+OLN.US,D,20140819,000000,20.6906,20.8187,20.645,20.7979,658005.63487509,0
+OLN.US,D,20140820,000000,20.7423,21.0043,20.6817,20.9259,740401.25298737,0
+OLN.US,D,20140821,000000,20.9051,21.0868,20.8445,21.0043,608947.98588325,0
+OLN.US,D,20140822,000000,21.0103,21.2486,20.9487,21.1652,831560.69083189,0
+OLN.US,D,20140825,000000,21.2178,21.339,21.0401,21.1036,879844.79499504,0
+OLN.US,D,20140826,000000,21.1314,21.2268,20.8663,21.0242,900086.89189868,0
+OLN.US,D,20140827,000000,21.0639,21.0729,20.5943,20.6747,1462946.512846,0
+OLN.US,D,20140828,000000,20.5744,20.8247,20.489,20.8048,643880.38399303,0
+OLN.US,D,20140829,000000,20.8048,20.9428,20.6122,20.8803,994489.57759262,0
+OLN.US,D,20140902,000000,20.9111,21.3022,20.8803,21.047,1167023.3126427,0
+OLN.US,D,20140903,000000,21.1791,21.3022,21.1582,21.2337,1265449.8415537,0
+OLN.US,D,20140904,000000,21.2337,21.4849,21.1582,21.1791,803675.8098657,0
+OLN.US,D,20140905,000000,21.1314,21.2546,21.0401,21.0788,630773.4323581,0
+OLN.US,D,20140908,000000,21.057,21.1732,20.7641,20.8187,650409.18292469,0
+OLN.US,D,20140909,000000,20.7809,20.8187,20.505,20.505,645574.52774543,0
+OLN.US,D,20140910,000000,20.5665,20.5854,20.2855,20.5665,488928.67827807,0
+OLN.US,D,20140911,000000,20.4146,20.9428,20.3203,20.8187,1324970.4901293,0
+OLN.US,D,20140912,000000,20.8127,20.8713,20.3838,20.5854,725917.43184619,0
+OLN.US,D,20140915,000000,20.5744,20.5854,20.3769,20.4146,729951.34726138,0
+OLN.US,D,20140916,000000,20.4057,20.6211,20.1595,20.2439,1000534.9110063,0
+OLN.US,D,20140917,000000,20.2995,20.3838,20.1237,20.2319,782596.71328415,0
+OLN.US,D,20140918,000000,20.3143,20.3143,20.1237,20.1327,641797.45338663,0
+OLN.US,D,20140919,000000,20.1932,20.2677,19.7802,19.9619,1741534.4525722,0
+OLN.US,D,20140922,000000,19.8546,20.0781,19.802,20.0006,1689342.3354725,0
+OLN.US,D,20140923,000000,19.9698,20.0611,19.7872,19.818,1167681.0271911,0
+OLN.US,D,20140924,000000,19.818,19.9003,19.6868,19.8467,812958.34780987,0
+OLN.US,D,20140925,000000,19.802,19.802,19.5201,19.6402,800865.66654276,0
+OLN.US,D,20140926,000000,19.6571,19.7424,19.533,19.7346,431366.06505006,0
+OLN.US,D,20140929,000000,19.533,19.81,19.5121,19.7346,492483.15705465,0
+OLN.US,D,20140930,000000,19.7931,19.802,19.3215,19.3215,945869.06200657,0
+OLN.US,D,20141001,000000,19.3116,19.3483,18.9254,19.104,1248459.0502581,0
+OLN.US,D,20141002,000000,19.0604,19.2321,18.7139,19.0674,1055027.5181955,0
+OLN.US,D,20141003,000000,19.2321,19.2401,19.0504,19.0772,590893.57044823,0
+OLN.US,D,20141006,000000,19.1508,19.3364,19.0356,19.2729,676055.01421098,0
+OLN.US,D,20141007,000000,19.1358,19.2649,18.9313,18.9522,644554.21405864,0
+OLN.US,D,20141008,000000,18.9392,19.2451,18.7526,19.2451,973007.59307946,0
+OLN.US,D,20141009,000000,19.1289,19.1974,18.417,18.425,879189.09488635,0
+OLN.US,D,20141010,000000,18.425,18.6037,18.1897,18.282,659673.59091193,0
+OLN.US,D,20141013,000000,18.273,18.4716,18.0646,18.1321,738167.23940663,0
+OLN.US,D,20141014,000000,18.2562,18.6673,18.1768,18.417,858712.31576255,0
+OLN.US,D,20141015,000000,17.9971,18.7239,17.8879,18.5699,1116920.1694685,0
+OLN.US,D,20141016,000000,18.2184,18.5153,17.9275,18.4468,1576280.9024461,0
+OLN.US,D,20141017,000000,18.6841,18.7457,18.4329,18.5381,438937.33650474,0
+OLN.US,D,20141020,000000,18.4865,19.0038,18.4865,18.9968,521109.35181499,0
+OLN.US,D,20141021,000000,19.1289,19.526,19.0504,19.5201,592761.96323104,0
+OLN.US,D,20141022,000000,19.6104,19.6789,19.1756,19.1974,438920.21376765,0
+OLN.US,D,20141023,000000,19.3116,19.3573,19.0038,19.0504,913580.61594795,0
+OLN.US,D,20141024,000000,17.7886,18.4955,17.6903,17.8114,2430955.2739141,0
+OLN.US,D,20141027,000000,17.6824,18.1112,17.4917,18.0557,1442535.2030111,0
+OLN.US,D,20141028,000000,18.0358,18.8747,18.0358,18.8211,1312055.9174816,0
+OLN.US,D,20141029,000000,18.8996,18.9085,17.9971,18.1112,1191068.6716208,0
+OLN.US,D,20141030,000000,17.9743,18.4955,17.9743,18.425,1107231.7219332,0
+OLN.US,D,20141031,000000,18.7089,18.7615,18.4081,18.5471,1331347.1988668,0
+OLN.US,D,20141103,000000,18.562,19.0206,18.5213,18.6325,986919.31335776,0
+OLN.US,D,20141104,000000,18.5302,18.8211,18.5153,18.7824,775482.71963184,0
+OLN.US,D,20141105,000000,18.9254,19.25,18.8211,19.2401,933713.93311006,0
+OLN.US,D,20141106,000000,19.2044,19.4605,19.11,19.3125,943445.69109797,0
+OLN.US,D,20141107,000000,19.3037,19.4447,19.3037,19.4357,1306870.7498018,0
+OLN.US,D,20141110,000000,19.4357,19.5598,19.3443,19.4447,531804.01195944,0
+OLN.US,D,20141111,000000,19.4685,19.5906,19.103,19.2401,998898.1787842,0
+OLN.US,D,20141112,000000,19.1358,19.6521,19.0982,19.6342,800050.8257011,0
+OLN.US,D,20141113,000000,19.6908,19.7216,19.3374,19.5061,707132.78203513,0
+OLN.US,D,20141114,000000,19.5151,19.7136,19.4297,19.4685,968101.42529234,0
+OLN.US,D,20141117,000000,19.4605,19.6005,19.3661,19.5061,701528.6109065,0
+OLN.US,D,20141118,000000,19.5151,19.815,19.4933,19.528,640823.47181198,0
+OLN.US,D,20141119,000000,19.5221,19.5221,19.2451,19.3661,649799.81492813,0
+OLN.US,D,20141120,000000,19.2808,19.5359,19.2321,19.5221,619448.2526007,0
+OLN.US,D,20141121,000000,19.7524,20.0284,19.6908,19.7832,779074.4655421,0
+OLN.US,D,20141124,000000,19.815,19.945,19.675,19.8448,580299.63228668,0
+OLN.US,D,20141125,000000,19.8378,19.8984,19.5836,19.6074,748083.31862324,0
+OLN.US,D,20141126,000000,19.6521,19.7912,19.5359,19.5906,558398.64432466,0
+OLN.US,D,20141128,000000,19.4447,19.6908,19.3493,19.4049,722919.94563505,0
+OLN.US,D,20141201,000000,19.3831,19.4933,19.2451,19.3037,960071.86881546,0
+OLN.US,D,20141202,000000,19.3969,19.4754,19.1498,19.3661,1171591.0545673,0
+OLN.US,D,20141203,000000,19.3443,19.9073,19.3125,19.8228,670785.24006558,0
+OLN.US,D,20141204,000000,19.7524,19.8606,19.4139,19.4992,778541.64625255,0
+OLN.US,D,20141205,000000,19.5151,19.7832,19.4933,19.5061,755113.71302974,0
+OLN.US,D,20141208,000000,19.4207,19.4992,19.2232,19.3751,705735.76813228,0
+OLN.US,D,20141209,000000,19.1279,19.4297,18.9373,19.4297,1236481.1920514,0
+OLN.US,D,20141210,000000,19.3891,19.4357,18.9294,18.967,1035768.467845,0
+OLN.US,D,20141211,000000,18.6365,18.7189,17.9495,18.0844,2016588.0579183,0
+OLN.US,D,20141212,000000,17.7548,17.8551,17.0052,17.1075,2064202.3608952,0
+OLN.US,D,20141215,000000,17.2991,17.2991,16.8592,16.9764,1677096.5567913,0
+OLN.US,D,20141216,000000,16.3519,16.897,15.7573,16.3659,1566215.7546947,0
+OLN.US,D,20141217,000000,16.5197,16.9695,16.4125,16.9446,1236107.5134948,0
+OLN.US,D,20141218,000000,17.2325,17.3467,16.9446,17.1075,1051602.9707768,0
+OLN.US,D,20141219,000000,17.0707,17.3994,17.0529,17.1651,1602091.9177843,0
+OLN.US,D,20141222,000000,17.2077,17.4222,17.1601,17.3875,818439.63811935,0
+OLN.US,D,20141223,000000,17.4937,17.6863,17.3636,17.4848,684874.2310338,0
+OLN.US,D,20141224,000000,17.5454,17.6546,17.4083,17.5602,351141.0056693,0
+OLN.US,D,20141226,000000,17.6704,17.9325,17.6098,17.8065,374739.15904321,0
+OLN.US,D,20141229,000000,17.9087,18.0924,17.8471,17.9495,589549.93919632,0
+OLN.US,D,20141230,000000,17.9941,18.1559,17.9087,17.9167,643229.71998349,0
+OLN.US,D,20141231,000000,17.9495,18.0109,17.5304,17.5602,722345.83033252,0
+OLN.US,D,20150102,000000,17.7191,17.8164,17.3875,17.7419,668858.42853269,0
+OLN.US,D,20150105,000000,17.6406,17.6406,17.1999,17.314,743725.07842311,0
+OLN.US,D,20150106,000000,17.3289,17.4768,16.9695,17.0876,1252732.6839926,0
+OLN.US,D,20150107,000000,17.2475,17.2603,17.0439,17.1521,718090.32655493,0
+OLN.US,D,20150108,000000,17.3716,17.6,17.2325,17.4848,685267.04676711,0
+OLN.US,D,20150109,000000,17.4848,17.5026,17.0777,17.2077,596105.93306336,0
+OLN.US,D,20150112,000000,17.2545,17.7012,17.175,17.6406,919146.51272307,0
+OLN.US,D,20150113,000000,17.9167,18.4568,17.5454,17.7677,1383326.7925825,0
+OLN.US,D,20150114,000000,17.4848,17.9167,17.3875,17.8709,953201.62236178,0
+OLN.US,D,20150115,000000,17.9653,18.1658,17.6406,17.6476,616170.7592771,0
+OLN.US,D,20150116,000000,17.592,18.2662,17.5076,18.2403,1089030.2524032,0
+OLN.US,D,20150120,000000,18.3506,18.4488,17.9495,18.3446,996194.80076313,0
+OLN.US,D,20150121,000000,18.3188,19.1587,18.1887,19.103,1693510.2111249,0
+OLN.US,D,20150122,000000,19.1974,19.5836,18.9294,19.5836,1219884.223709,0
+OLN.US,D,20150123,000000,19.4515,19.5359,19.1438,19.4357,903554.74976997,0
+OLN.US,D,20150126,000000,19.3831,19.7136,19.2401,19.6134,706883.99873736,0
+OLN.US,D,20150127,000000,19.3037,19.6521,19.2321,19.5836,873065.19832596,0
+OLN.US,D,20150128,000000,19.7136,19.7216,19.1498,19.1825,928629.48741321,0
+OLN.US,D,20150129,000000,19.25,19.4207,19.0752,19.4207,903992.89039559,0
+OLN.US,D,20150130,000000,19.2044,19.659,19.2044,19.3374,882655.94553781,0
+OLN.US,D,20150202,000000,19.4357,19.7216,19.103,19.4992,969224.47540169,0
+OLN.US,D,20150203,000000,19.5906,19.6829,19.2401,19.6134,1152464.9572343,0
+OLN.US,D,20150204,000000,19.4605,19.7216,19.1974,19.2451,872049.92073832,0
+OLN.US,D,20150205,000000,19.3751,20.1932,19.2321,19.9291,1419418.5007154,0
+OLN.US,D,20150206,000000,20.0939,20.5744,19.6888,20.3739,1781287.4047836,0
+OLN.US,D,20150209,000000,20.6132,21.2734,20.495,21.2644,2483490.8529755,0
+OLN.US,D,20150210,000000,21.3737,21.5127,20.8087,20.8853,1683485.3521668,0
+OLN.US,D,20150211,000000,20.8853,21.1046,20.6847,20.7939,968999.86537982,0
+OLN.US,D,20150212,000000,20.9795,21.2039,20.9716,21.1265,581574.77259021,0
+OLN.US,D,20150213,000000,21.2218,21.5127,21.0967,21.2308,993513.58157831,0
+OLN.US,D,20150217,000000,21.1503,21.3737,20.9169,21.0868,860311.78085102,0
+OLN.US,D,20150218,000000,20.9895,21.2506,20.9239,21.1503,840435.30474531,0
+OLN.US,D,20150219,000000,20.9716,22.5542,20.9716,21.8711,2512440.365301,0
+OLN.US,D,20150220,000000,21.7659,21.889,21.4144,21.6775,624958.75228522,0
+OLN.US,D,20150223,000000,21.5861,21.7579,21.3677,21.7271,657540.29931409,0
+OLN.US,D,20150224,000000,21.7728,22.015,21.6537,21.9306,793513.96901081,0
+OLN.US,D,20150225,000000,21.9476,22.3795,21.9237,22.3079,647597.02516208,0
+OLN.US,D,20150226,000000,22.2017,22.3943,21.88,22.028,686328.6564669,0
+OLN.US,D,20150227,000000,21.9306,22.0588,21.6865,21.7946,938877.9491734,0
+OLN.US,D,20150302,000000,21.7172,22.1759,21.6626,22.0925,562460.76189505,0
+OLN.US,D,20150303,000000,22.0508,22.0925,21.8095,21.8433,452463.29158854,0
+OLN.US,D,20150304,000000,21.7867,23.5122,21.7867,23.5122,2672720.2639114,0
+OLN.US,D,20150305,000000,23.5748,23.685,23.0178,23.6602,1203144.2301508,0
+OLN.US,D,20150306,000000,23.4428,24.0712,23.3653,23.7247,2005152.0839796,0
+OLN.US,D,20150309,000000,23.7763,24.1734,23.5827,23.7307,957673.67840259,0
+OLN.US,D,20150310,000000,23.3653,23.5599,22.5323,22.5393,1388781.8951764,0
+OLN.US,D,20150311,000000,22.6276,23.0337,22.5631,22.9612,1007979.2727626,0
+OLN.US,D,20150312,000000,23.1787,23.3902,22.9543,23.1876,574426.53346372,0
+OLN.US,D,20150313,000000,23.0337,23.2402,22.5889,22.6366,829540.20785489,0
+OLN.US,D,20150316,000000,22.6038,22.6177,22.0994,22.5174,1445132.8229502,0
+OLN.US,D,20150317,000000,22.5025,22.6664,22.3169,22.5393,813715.77712129,0
+OLN.US,D,20150318,000000,22.4082,22.5323,21.8254,22.3795,1108068.721611,0
+OLN.US,D,20150319,000000,22.2325,22.3735,21.7867,21.8026,666921.5448015,0
+OLN.US,D,20150320,000000,21.6011,22.7676,21.5057,22.7368,3131101.9792152,0
+OLN.US,D,20150323,000000,22.2325,22.3079,21.6626,21.9564,1583817.9284266,0
+OLN.US,D,20150324,000000,21.9356,22.015,21.6865,21.8026,949185.83690351,0
+OLN.US,D,20150325,000000,21.8175,22.0686,21.0093,21.0331,1320600.1632911,0
+OLN.US,D,20150326,000000,21.0242,21.2982,20.9428,21.1334,1285607.3319916,0
+OLN.US,D,20150327,000000,26.4738,26.6953,23.6929,24.096,12626685.047178,0
+OLN.US,D,20150330,000000,24.7096,25.4095,24.5081,25.1921,4502261.5562632,0
+OLN.US,D,20150331,000000,25.0283,25.2597,24.7275,24.9072,2334599.5889718,0
+OLN.US,D,20150401,000000,25.0283,25.0283,24.5081,24.8674,1952148.1476978,0
+OLN.US,D,20150402,000000,25.0362,25.0452,24.2748,24.4614,1990997.6237226,0
+OLN.US,D,20150406,000000,24.3095,24.7553,24.3095,24.7553,2007081.9171721,0
+OLN.US,D,20150407,000000,24.653,24.8576,24.6242,24.7017,1693310.7815987,0
+OLN.US,D,20150408,000000,24.6808,24.8099,24.3591,24.3979,1239162.4112362,0
+OLN.US,D,20150409,000000,24.4316,24.7185,24.2896,24.6451,1369790.7653004,0
+OLN.US,D,20150410,000000,24.7732,25.0819,24.6242,24.9598,1184872.2552327,0
+OLN.US,D,20150413,000000,25.1455,25.3103,24.9508,25.0114,954071.86029405,0
+OLN.US,D,20150414,000000,25.066,25.2189,24.7632,24.8674,1183457.1113729,0
+OLN.US,D,20150415,000000,24.9508,25.2377,24.7344,24.9668,985152.64977767,0
+OLN.US,D,20150416,000000,24.9747,25.1067,24.7424,24.7553,570650.46632475,0
+OLN.US,D,20150417,000000,24.6242,24.8258,24.4555,24.5081,685324.45829736,0
+OLN.US,D,20150420,000000,24.6957,24.8347,24.3979,24.6301,1907341.9736041,0
+OLN.US,D,20150421,000000,24.653,24.7553,24.0176,24.2072,725419.86525066,0
+OLN.US,D,20150422,000000,24.2588,24.3691,23.9094,24.1734,562098.16275661,0
+OLN.US,D,20150423,000000,24.1198,24.2519,23.9888,24.0484,785028.14195138,0
+OLN.US,D,20150424,000000,24.0881,24.2132,23.9094,23.9729,777604.93181157,0
+OLN.US,D,20150427,000000,23.9799,24.0116,23.5182,23.8161,1019172.5067223,0
+OLN.US,D,20150428,000000,22.991,24.2132,22.9682,23.8915,2947898.7645163,0
+OLN.US,D,20150429,000000,23.7615,23.8479,23.273,23.3345,1358164.4268141,0
+OLN.US,D,20150430,000000,23.1876,23.3732,22.9146,22.9543,1359840.4406097,0
+OLN.US,D,20150501,000000,23.0754,23.4268,22.9682,23.3345,1036281.142738,0
+OLN.US,D,20150504,000000,23.8479,24.2072,23.6602,23.6929,1177537.6804379,0
+OLN.US,D,20150505,000000,23.6929,23.958,22.8659,22.9235,1422747.3622504,0
+OLN.US,D,20150506,000000,22.9761,23.273,22.6822,23.0178,884254.40340646,0
+OLN.US,D,20150507,000000,22.9463,23.0545,22.3189,23.0178,1422400.8786291,0
+OLN.US,D,20150508,000000,23.3752,23.5142,22.9989,23.1261,687338.89795538,0
+OLN.US,D,20150511,000000,23.0705,23.1479,22.6792,22.6952,706635.21543959,0
+OLN.US,D,20150512,000000,22.5005,22.578,22.155,22.2702,944773.2068326,0
+OLN.US,D,20150513,000000,22.3983,22.3983,22.029,22.2196,711362.09809714,0
+OLN.US,D,20150514,000000,22.3893,23.0089,22.2047,22.8977,1229386.3355759,0
+OLN.US,D,20150515,000000,22.8202,22.9682,22.4063,22.4429,1187547.4310986,0
+OLN.US,D,20150518,000000,22.3507,22.9384,22.1014,22.8123,1189844.8995285,0
+OLN.US,D,20150519,000000,22.8282,23.3147,22.6554,23.3147,1347713.5138683,0
+OLN.US,D,20150520,000000,23.4784,23.7347,23.2819,23.3931,1887081.7467437,0
+OLN.US,D,20150521,000000,23.4378,24.0632,23.4209,23.8221,1213927.5256402,0
+OLN.US,D,20150522,000000,23.7148,23.8537,23.1876,23.2422,828918.75322039,0
+OLN.US,D,20150526,000000,23.1261,23.4378,22.4499,22.8431,1890242.4025671,0
+OLN.US,D,20150527,000000,22.9463,22.9761,22.6644,22.9146,1603278.4227429,0
+OLN.US,D,20150528,000000,22.8897,23.0635,22.7567,23.0407,681779.04449925,0
+OLN.US,D,20150529,000000,22.9841,23.0635,22.7656,22.8808,874281.91987941,0
+OLN.US,D,20150601,000000,22.9989,23.1013,22.5591,22.6346,950648.32009523,0
+OLN.US,D,20150602,000000,22.5224,23.0247,22.5055,22.6952,564430.88388061,0
+OLN.US,D,20150603,000000,22.852,23.1955,22.71,23.1101,986473.11497352,0
+OLN.US,D,20150604,000000,22.9533,22.9612,22.5998,22.7448,616034.78460018,0
+OLN.US,D,20150605,000000,22.719,22.8202,22.5224,22.6862,532593.67230538,0
+OLN.US,D,20150608,000000,22.5303,22.6952,22.4063,22.4281,673918.70095365,0
+OLN.US,D,20150609,000000,22.3983,22.71,22.3259,22.4688,1292987.2316788,0
+OLN.US,D,20150610,000000,22.702,22.9761,22.578,22.7358,638216.7868945,0
+OLN.US,D,20150611,000000,22.727,22.8123,22.3983,22.4877,613239.74957467,0
+OLN.US,D,20150612,000000,22.3109,22.4281,22.1382,22.3109,520451.63726665,0
+OLN.US,D,20150615,000000,21.9912,22.3357,21.8632,22.2702,908146.66497044,0
+OLN.US,D,20150616,000000,22.3437,22.435,22.2395,22.3357,914788.27252294,0
+OLN.US,D,20150617,000000,22.4281,22.71,21.7569,21.9912,1292636.7191783,0
+OLN.US,D,20150618,000000,22.1014,22.2941,21.9416,22.1074,1792138.1840015,0
+OLN.US,D,20150619,000000,22.1461,22.155,21.8095,21.8433,1592671.3907236,0
+OLN.US,D,20150622,000000,21.9486,22.1858,21.6933,21.7937,1026982.4892765,0
+OLN.US,D,20150623,000000,21.8632,22.0608,21.4511,21.467,1450919.3008678,0
+OLN.US,D,20150624,000000,21.5583,21.6933,21.2168,21.3102,1109910.9266783,0
+OLN.US,D,20150625,000000,21.3697,21.8016,21.2864,21.7649,1998764.2958241,0
+OLN.US,D,20150626,000000,21.8175,22.0369,21.5931,21.7261,3950881.2197072,0
+OLN.US,D,20150629,000000,21.5197,21.7023,20.9735,20.9974,1130100.6481509,0
+OLN.US,D,20150630,000000,21.2337,21.5753,20.9487,21.0897,1224793.4131556,0
+OLN.US,D,20150701,000000,21.2536,21.2684,20.5586,20.64,2334956.1447912,0
+OLN.US,D,20150702,000000,20.7949,20.8167,20.0721,20.0721,2016395.6789309,0
+OLN.US,D,20150706,000000,19.8785,20.1575,19.8318,20.0264,1884781.2566541,0
+OLN.US,D,20150707,000000,19.9629,20.1059,19.3761,19.5647,3668101.2310527,0
+OLN.US,D,20150708,000000,19.3315,19.7672,19.2232,19.6978,2390026.8961622,0
+OLN.US,D,20150709,000000,19.9887,20.1059,19.5975,19.5975,1320110.6544542,0
+OLN.US,D,20150710,000000,19.9003,20.0115,19.5647,19.7672,1104928.2101843,0
+OLN.US,D,20150713,000000,19.9172,20.1575,19.8526,20.0264,907886.80225455,0
+OLN.US,D,20150714,000000,19.8448,20.0493,19.8448,20.0195,901338.86614615,0
+OLN.US,D,20150715,000000,19.9242,19.948,19.526,19.6055,1645129.4138582,0
+OLN.US,D,20150716,000000,19.7524,19.7524,19.1011,19.1478,1785239.7353926,0
+OLN.US,D,20150717,000000,19.1666,19.2897,18.8281,18.9402,2822313.560136,0
+OLN.US,D,20150720,000000,18.9998,18.9998,18.3803,18.5381,2641762.3552469,0
+OLN.US,D,20150721,000000,18.5471,18.7973,18.295,18.5779,2247425.7199906,0
+OLN.US,D,20150722,000000,18.5213,18.6265,18.3306,18.5153,831600.97962505,0
+OLN.US,D,20150723,000000,18.5967,18.6693,18.3128,18.3744,1273601.2716298,0
+OLN.US,D,20150724,000000,18.2582,18.3803,17.727,17.7886,1382472.6701675,0
+OLN.US,D,20150727,000000,17.736,17.8035,17.4272,17.5146,979445.7422265,0
+OLN.US,D,20150728,000000,17.5444,17.7965,17.3497,17.7965,1093684.615233,0
+OLN.US,D,20150729,000000,17.9763,18.2184,17.7429,18.1559,1431665.2866165,0
+OLN.US,D,20150730,000000,18.0447,18.2036,17.8819,18.0159,1234625.8931264,0
+OLN.US,D,20150731,000000,18.0249,18.7804,17.2177,17.9921,3462757.3100725,0
+OLN.US,D,20150803,000000,18.0011,18.0011,17.3964,17.5294,1644286.3708613,0
+OLN.US,D,20150804,000000,17.592,17.8422,17.4431,17.584,1316154.2949659,0
+OLN.US,D,20150805,000000,17.7608,18.0397,17.5294,17.6098,1265932.2998517,0
+OLN.US,D,20150806,000000,18.1271,18.295,17.6873,17.7896,1246747.7837686,0
+OLN.US,D,20150807,000000,17.8045,17.9653,17.0152,17.0559,882341.69295116,0
+OLN.US,D,20150810,000000,17.2753,17.3656,16.9933,17.3398,1237077.4661902,0
+OLN.US,D,20150811,000000,17.1969,17.1969,16.7252,16.8285,1278507.4394169,0
+OLN.US,D,20150812,000000,16.6369,16.7868,16.3678,16.4781,1420714.7926354,0
+OLN.US,D,20150813,000000,16.4493,16.7084,16.202,16.3847,1187809.3082541,0
+OLN.US,D,20150814,000000,16.3847,16.5585,16.3043,16.5505,1107768.570102,0
+OLN.US,D,20150817,000000,16.5039,16.7868,16.3122,16.7471,2954775.054289,0
+OLN.US,D,20150818,000000,16.8206,16.8285,16.3122,16.3599,702757.4190979,0
+OLN.US,D,20150819,000000,16.3202,16.5347,15.8714,16.0511,914257.46767304,0
+OLN.US,D,20150820,000000,15.9429,16.1087,15.7603,15.7603,966815.2055707,0
+OLN.US,D,20150821,000000,15.5388,15.9737,15.4464,15.7443,1651461.8049231,0
+OLN.US,D,20150824,000000,14.9153,15.8535,14.7654,15.2003,1786809.9911061,0
+OLN.US,D,20150825,000000,15.8803,15.8943,14.7734,14.82,1882971.2826214,0
+OLN.US,D,20150826,000000,15.1605,15.2142,14.6949,14.8448,1395001.4776206,0
+OLN.US,D,20150827,000000,15.1209,15.7135,15.1209,15.51,2375115.0065937,0
+OLN.US,D,20150828,000000,15.4762,15.8387,15.4128,15.6262,1117143.7722705,0
+OLN.US,D,20150831,000000,15.5934,16.069,15.4674,15.7603,1725423.9714071,0
+OLN.US,D,20150901,000000,15.5388,15.6827,15.3084,15.517,2306348.0799877,0
+OLN.US,D,20150902,000000,15.5934,15.7861,14.3792,14.6006,9858880.2097484,0
+OLN.US,D,20150903,000000,14.7803,15.1933,14.6452,14.9371,7381936.2856614,0
+OLN.US,D,20150904,000000,14.7446,15.1209,14.6552,15.0365,6008460.1030067,0
+OLN.US,D,20150908,000000,15.3968,15.6669,15.1854,15.5616,3663356.2184382,0
+OLN.US,D,20150909,000000,16.0273,16.1544,15.3512,15.4386,2885497.4672297,0
+OLN.US,D,20150910,000000,15.366,15.5338,15.1526,15.1933,4164446.0689318,0
+OLN.US,D,20150911,000000,15.0473,15.517,14.9371,15.097,3504799.6729552,0
+OLN.US,D,20150914,000000,15.0365,15.2062,14.8121,14.9153,3769868.7081363,0
+OLN.US,D,20150915,000000,14.9531,15.0553,14.686,14.8687,4265811.6653037,0
+OLN.US,D,20150916,000000,14.8687,14.9371,14.6154,14.8855,3807987.9497851,0
+OLN.US,D,20150917,000000,15.0137,15.0137,14.4646,14.4993,3763767.9776321,0
+OLN.US,D,20150918,000000,14.3245,14.4348,13.981,14.2521,5668798.3817286,0
+OLN.US,D,20150921,000000,14.2909,14.4417,14.1121,14.2461,4001378.1858346,0
+OLN.US,D,20150922,000000,14.2461,14.2461,13.843,14.1121,3537728.7108251,0
+OLN.US,D,20150923,000000,14.1965,14.2679,13.4231,13.4707,3610168.9681475,0
+OLN.US,D,20150924,000000,13.431,13.5819,13.0746,13.4965,4741250.6484118,0
+OLN.US,D,20150925,000000,13.6683,13.715,13.146,13.2334,6391694.1540878,0
+OLN.US,D,20150928,000000,13.0905,13.0974,12.46,12.4918,6330492.4556176,0
+OLN.US,D,20150929,000000,12.5941,12.7529,12.4184,12.7201,6868769.8694181,0
+OLN.US,D,20150930,000000,12.8601,13.3119,12.7907,13.2742,10106596.861715,0
+OLN.US,D,20151001,000000,13.3437,13.5423,13.1134,13.3734,6405625.0115428,0
+OLN.US,D,20151002,000000,13.2116,13.8024,13.1054,13.7874,11523134.71372,0
+OLN.US,D,20151005,000000,14.0555,14.1548,13.4082,13.8113,29969917.669241,0
+OLN.US,D,20151006,000000,13.8878,14.4269,13.7616,13.8024,16187124.550708,0
+OLN.US,D,20151007,000000,13.8182,14.0635,13.5819,13.9552,6959069.1415286,0
+OLN.US,D,20151008,000000,13.9116,14.6314,13.9116,14.5063,8902067.7042997,0
+OLN.US,D,20151009,000000,14.545,14.671,13.6991,14.2679,8332796.1219208,0
+OLN.US,D,20151012,000000,14.2749,14.3603,13.6455,13.8113,3575261.7505334,0
+OLN.US,D,20151013,000000,13.6753,14.1032,13.5491,13.857,3729597.037713,0
+OLN.US,D,20151014,000000,13.8262,14.2679,13.7229,14.1737,9137502.3176715,0
+OLN.US,D,20151015,000000,14.13,14.5857,13.9384,14.5281,10423973.844276,0
+OLN.US,D,20151016,000000,14.6214,14.8448,14.4417,14.7962,8735909.670767,0
+OLN.US,D,20151019,000000,14.7098,14.7654,14.545,14.6632,4385829.965689,0
+OLN.US,D,20151020,000000,14.6314,14.8786,14.553,14.6154,3809023.3717693,0
+OLN.US,D,20151021,000000,14.6154,14.7892,14.3147,14.7098,5285567.352307,0
+OLN.US,D,20151022,000000,14.8607,15.3352,14.8121,15.3254,6011756.733507,0
+OLN.US,D,20151023,000000,15.387,15.4674,14.9719,15.2797,5618138.2459888,0
+OLN.US,D,20151026,000000,15.2876,15.3572,14.7803,14.8687,2932740.1060897,0
+OLN.US,D,20151027,000000,14.82,14.8786,14.1121,14.1796,3899427.3947421,0
+OLN.US,D,20151028,000000,14.2223,14.7803,14.1121,14.3881,5304184.8036265,0
+OLN.US,D,20151029,000000,14.3881,14.8448,14.3881,14.7038,2623723.0481093,0
+OLN.US,D,20151030,000000,14.9223,15.366,14.82,15.1447,4265308.0553891,0
+OLN.US,D,20151102,000000,15.1605,15.517,15.0365,15.38,4988855.4989776,0
+OLN.US,D,20151103,000000,15.1059,16.7402,14.9531,15.7353,8262252.4595365,0
+OLN.US,D,20151104,000000,15.7999,15.8625,15.2062,15.3254,4689021.2641784,0
+OLN.US,D,20151105,000000,15.3968,15.4464,15.0305,15.3174,3620173.682709,0
+OLN.US,D,20151106,000000,15.1834,16.2526,15.1834,16.2457,4994433.4823907,0
+OLN.US,D,20151109,000000,16.2457,16.5317,15.8357,16.2219,4512622.8266443,0
+OLN.US,D,20151110,000000,16.1336,16.2805,15.7315,16.0432,3264483.065072,0
+OLN.US,D,20151111,000000,16.0432,16.1554,15.6937,15.7493,3156444.6373329,0
+OLN.US,D,20151112,000000,15.5567,15.7761,15.1665,15.1913,3265241.5016033,0
+OLN.US,D,20151113,000000,15.1179,15.5716,15.0453,15.3978,2648314.3202346,0
+OLN.US,D,20151116,000000,15.511,16.2983,15.511,16.2457,3321268.1045921,0
+OLN.US,D,20151117,000000,16.1474,16.6577,16.0204,16.3152,3342701.7425534,0
+OLN.US,D,20151118,000000,16.343,16.62,16.1336,16.5317,2744201.6479565,0
+OLN.US,D,20151119,000000,16.5674,16.8742,16.3957,16.62,3029350.6176488,0
+OLN.US,D,20151120,000000,16.7322,16.9943,16.6826,16.8206,2637407.1367062,0
+OLN.US,D,20151123,000000,16.7402,17.1293,16.3957,17.0251,3858099.1507181,0
+OLN.US,D,20151124,000000,16.9884,17.5502,16.8116,17.4629,3421165.1744532,0
+OLN.US,D,20151125,000000,17.4093,17.6098,17.2793,17.5364,2503295.8164734,0
+OLN.US,D,20151127,000000,17.5364,17.6566,17.3934,17.447,1177947.6189083,0
+OLN.US,D,20151130,000000,17.4401,17.5424,17.2267,17.3706,2686166.6486287,0
+OLN.US,D,20151201,000000,17.4232,17.5364,16.8812,17.1521,3056970.5997999,0
+OLN.US,D,20151202,000000,17.0916,17.2565,16.7461,16.905,2292993.3522749,0
+OLN.US,D,20151203,000000,17.0092,17.3041,16.9228,17.0916,2811335.8712197,0
+OLN.US,D,20151204,000000,17.041,17.175,16.8116,17.1521,2745828.3079804,0
+OLN.US,D,20151207,000000,17.1443,17.175,16.5763,16.8742,2994755.6381817,0
+OLN.US,D,20151208,000000,16.6428,16.7918,16.3718,16.4821,2839834.1490616,0
+OLN.US,D,20151209,000000,16.6349,17.0022,16.3152,16.3797,3959752.811961,0
+OLN.US,D,20151210,000000,16.3331,16.4761,15.9965,16.1792,2892226.7029074,0
+OLN.US,D,20151211,000000,15.8277,15.9796,15.1179,15.2062,3709316.6664559,0
+OLN.US,D,20151214,000000,15.1258,15.23,14.4407,14.6314,4150525.283675,0
+OLN.US,D,20151215,000000,14.7118,14.8637,14.402,14.5202,3247940.4866004,0
+OLN.US,D,20151216,000000,14.5857,14.7614,14.2183,14.688,3881036.5678841,0
+OLN.US,D,20151217,000000,14.7208,14.8389,14.133,14.1588,3427931.6772645,0
+OLN.US,D,20151218,000000,14.1151,14.4556,13.8182,13.8351,10611059.891416,0
+OLN.US,D,20151221,000000,13.9304,14.0426,13.6197,13.8182,3438710.9438746,0
+OLN.US,D,20151222,000000,13.8748,14.4407,13.858,14.3683,2421589.1367241,0
+OLN.US,D,20151223,000000,14.4983,15.0453,14.4636,15.0405,3841805.3555442,0
+OLN.US,D,20151224,000000,15.0185,15.1437,14.7614,14.7823,1227615.6431164,0
+OLN.US,D,20151228,000000,14.6969,14.815,14.3941,14.7286,1690268.9777151,0
+OLN.US,D,20151229,000000,14.7048,14.7763,14.3504,14.5132,2729195.0797241,0
+OLN.US,D,20151230,000000,14.4159,14.5926,13.9354,14.0426,3078940.0787103,0
+OLN.US,D,20151231,000000,14.0258,14.124,13.7696,13.7696,2540986.9896948,0
+OLN.US,D,20160104,000000,13.4767,14.0506,13.3308,14.0258,4658456.1712472,0
+OLN.US,D,20160105,000000,14.124,14.1588,13.6892,13.9771,3123923.5234939,0
+OLN.US,D,20160106,000000,13.7785,13.8272,13.3506,13.4509,2769051.7755779,0
+OLN.US,D,20160107,000000,13.6197,13.7468,13.0289,13.1143,4450718.0887334,0
+OLN.US,D,20160108,000000,13.2364,13.6505,13.02,13.4271,4332440.2642126,0
+OLN.US,D,20160111,000000,13.4926,13.4926,12.8849,13.1808,3358162.5669288,0
+OLN.US,D,20160112,000000,13.4191,13.4509,12.5584,12.8373,3580530.517459,0
+OLN.US,D,20160113,000000,13.0031,13.5095,12.4352,12.5355,3365738.8744826,0
+OLN.US,D,20160114,000000,12.5722,13.292,12.1989,13.0756,3996022.7980038,0
+OLN.US,D,20160115,000000,12.6626,12.7331,12.1095,12.6229,3520985.6956075,0
+OLN.US,D,20160119,000000,12.7737,12.9555,11.5466,11.8941,6286318.8155766,0
+OLN.US,D,20160120,000000,11.7144,11.7352,10.8904,11.5744,5924897.1171125,0
+OLN.US,D,20160121,000000,11.6171,12.0371,11.496,11.6718,2988135.1822457,0
+OLN.US,D,20160122,000000,11.9845,12.2615,11.5029,11.8644,5198154.7722264,0
+OLN.US,D,20160125,000000,11.7898,11.8723,11.2091,11.2339,3120548.3298468,0
+OLN.US,D,20160126,000000,11.3759,11.6876,11.1773,11.6012,3005822.9696629,0
+OLN.US,D,20160127,000000,11.6012,11.9448,11.4871,11.5675,2198940.1718617,0
+OLN.US,D,20160128,000000,11.7452,11.9319,11.3937,11.7532,2854795.3924018,0
+OLN.US,D,20160129,000000,12.3667,13.6991,12.334,13.5174,8409557.3523096,0
+OLN.US,D,20160201,000000,13.3625,13.4767,12.8403,12.9644,4538696.7263579,0
+OLN.US,D,20160202,000000,12.8293,12.9088,12.3756,12.4948,3742235.6321274,0
+OLN.US,D,20160203,000000,12.3429,12.3429,10.3711,10.9301,11119051.212178,0
+OLN.US,D,20160204,000000,11.1852,11.4335,10.7821,11.0106,4734457.9578849,0
+OLN.US,D,20160205,000000,10.947,11.2965,10.7057,10.7712,5699112.6769224,0
+OLN.US,D,20160208,000000,10.666,10.7623,10.1775,10.4625,7528097.9839287,0
+OLN.US,D,20160209,000000,10.382,10.4972,9.95016,10.4456,7168073.2993675,0
+OLN.US,D,20160210,000000,10.5915,10.6401,10.1676,10.3463,7206542.0462969,0
+OLN.US,D,20160211,000000,10.1557,10.6987,10.1308,10.5687,6264946.6180248,0
+OLN.US,D,20160212,000000,10.7464,10.9232,10.3463,10.5439,3761357.7005812,0
+OLN.US,D,20160216,000000,10.7464,11.2259,10.6839,11.1912,5802286.2328874,0
+OLN.US,D,20160217,000000,11.3381,11.7332,11.3203,11.6132,5806887.2130663,0
+OLN.US,D,20160218,000000,11.7432,11.783,11.4523,11.6856,3737654.7963451,0
+OLN.US,D,20160219,000000,11.6052,11.8316,11.3551,11.8147,4888800.2956033,0
+OLN.US,D,20160222,000000,12.0917,12.5672,12.0441,12.5384,6386976.3364087,0
+OLN.US,D,20160223,000000,12.4064,12.4134,11.8236,11.9199,4010537.8429597,0
+OLN.US,D,20160224,000000,11.774,12.2287,11.4027,12.1979,3923885.71385,0
+OLN.US,D,20160225,000000,12.1691,12.2525,11.7164,12.1691,2889913.1189601,0
+OLN.US,D,20160226,000000,12.2942,12.5296,12.0837,12.2118,2991969.6681347,0
+OLN.US,D,20160229,000000,12.2605,12.5672,12.1523,12.2774,2679217.8390283,0
+OLN.US,D,20160301,000000,12.4134,12.5603,12.2694,12.5136,3101408.1314361,0
+OLN.US,D,20160302,000000,12.4462,12.9009,12.4462,12.8273,2950023.9983555,0
+OLN.US,D,20160303,000000,12.7867,13.2533,12.7549,13.151,3171273.9348755,0
+OLN.US,D,20160304,000000,13.2424,13.4271,12.9356,13.1084,3093156.9865968,0
+OLN.US,D,20160307,000000,13.0865,13.5869,13.0865,13.5313,3237202.5160032,0
+OLN.US,D,20160308,000000,13.3526,13.3526,12.3588,12.4968,4122801.5578815,0
+OLN.US,D,20160309,000000,12.601,12.6963,12.2287,12.3091,4879215.5917104,0
+OLN.US,D,20160310,000000,12.3181,12.4968,12.0361,12.3022,4460011.7060957,0
+OLN.US,D,20160311,000000,12.471,13.159,12.3756,13.014,3042854.4138963,0
+OLN.US,D,20160314,000000,12.9425,13.168,12.8493,12.9743,2069429.8318077,0
+OLN.US,D,20160315,000000,12.8761,12.9425,12.459,12.5603,3075518.5529512,0
+OLN.US,D,20160316,000000,12.5672,12.88,12.3756,12.8671,4079986.6573899,0
+OLN.US,D,20160317,000000,12.9565,13.5809,12.8035,13.435,4060527.1702934,0
+OLN.US,D,20160318,000000,13.6534,14.1171,13.6217,14.0258,9074620.5765266,0
+OLN.US,D,20160321,000000,13.9294,14.1667,13.7468,14.0813,3305951.3126523,0
+OLN.US,D,20160322,000000,13.9562,14.0158,13.7269,13.7924,3196718.322196,0
+OLN.US,D,20160323,000000,13.6852,13.7438,13.1778,13.2176,3654020.2978431,0
+OLN.US,D,20160324,000000,13.0786,13.2176,12.7867,13.2176,3097817.3927457,0
+OLN.US,D,20160328,000000,13.297,13.4271,13.0994,13.4032,2673950.0793227,0
+OLN.US,D,20160329,000000,13.2732,13.7577,13.0786,13.7497,3355035.1493596,0
+OLN.US,D,20160330,000000,13.8649,14.1538,13.8649,14.1339,4547198.6689346,0
+OLN.US,D,20160331,000000,14.126,14.2124,13.9562,14.0654,5546252.9667923,0
+OLN.US,D,20160401,000000,13.855,14.2035,13.7746,14.1955,3915781.6231058,0
+OLN.US,D,20160404,000000,14.2035,14.6394,13.7497,13.8868,5480619.5010744,0
+OLN.US,D,20160405,000000,13.7189,13.8728,13.5869,13.6633,3136586.2911842,0
+OLN.US,D,20160406,000000,13.7011,13.8946,13.4032,13.8868,3593463.2200634,0
+OLN.US,D,20160407,000000,13.7835,13.9046,13.6047,13.709,3759629.3113546,0
+OLN.US,D,20160408,000000,13.7358,14,13.7269,13.8332,3557535.6887627,0
+OLN.US,D,20160411,000000,13.9384,14.1339,13.7497,13.7835,2345394.9710991,0
+OLN.US,D,20160412,000000,13.8728,14.5132,13.8083,14.5132,2667763.7351328,0
+OLN.US,D,20160413,000000,14.553,14.681,14.3911,14.4725,5057755.378601,0
+OLN.US,D,20160414,000000,14.4318,14.4467,14.1479,14.3177,3340405.2813433,0
+OLN.US,D,20160415,000000,14.2929,15.3114,14.2521,15.2737,5011450.4614019,0
+OLN.US,D,20160418,000000,15.0395,15.4654,14.9997,15.2826,3386714.2274217,0
+OLN.US,D,20160419,000000,15.363,15.8972,15.3472,15.8545,3793937.2331704,0
+OLN.US,D,20160420,000000,15.8158,16.1474,15.6629,16.0422,3589987.3044336,0
+OLN.US,D,20160421,000000,16.1712,17.0211,16.1554,16.8294,9627542.9666409,0
+OLN.US,D,20160422,000000,16.8294,17.459,16.8294,17.4172,8334838.763734,0
+OLN.US,D,20160425,000000,17.4172,17.737,17.0559,17.1045,10630296.78293,0
+OLN.US,D,20160426,000000,17.1433,17.6952,17.1115,17.6704,4204675.4361223,0
+OLN.US,D,20160427,000000,17.6784,18.1241,17.6784,18.0119,4235787.4494207,0
+OLN.US,D,20160428,000000,17.8481,18.29,17.6634,17.6863,3618072.6221456,0
+OLN.US,D,20160429,000000,17.6784,18.0497,17.1511,17.6456,3519187.8082127,0
+OLN.US,D,20160502,000000,17.6396,17.737,17.1641,17.6863,5165164.293947,0
+OLN.US,D,20160503,000000,16.9675,18.3098,16.9675,17.9543,8064342.8281142,0
+OLN.US,D,20160504,000000,17.8323,18.5531,17.7518,18.0119,5712095.7405184,0
+OLN.US,D,20160505,000000,18.2622,18.3892,17.3885,17.6298,4095201.7201269,0
+OLN.US,D,20160506,000000,17.5464,17.9811,17.2862,17.9653,3149315.5353832,0
+OLN.US,D,20160509,000000,17.8412,17.9425,17.3617,17.5464,7708047.8785798,0
+OLN.US,D,20160510,000000,17.5712,18.007,17.3865,17.8412,3030575.3969609,0
+OLN.US,D,20160511,000000,17.8581,18.0815,17.58,17.8253,3014063.0350841,0
+OLN.US,D,20160512,000000,18.007,18.1619,17.5552,17.597,2369643.7884825,0
+OLN.US,D,20160513,000000,17.5384,17.729,17.2813,17.3448,4511954.0326778,0
+OLN.US,D,20160516,000000,17.4649,17.9583,17.4649,17.721,4608522.2410042,0
+OLN.US,D,20160517,000000,17.6456,17.9981,17.4322,17.458,3575198.2956842,0
+OLN.US,D,20160518,000000,17.2315,17.5384,16.8612,16.9506,3772631.5121273,0
+OLN.US,D,20160519,000000,16.8146,17.04,16.5098,16.7878,3014121.4538342,0
+OLN.US,D,20160520,000000,16.8514,17.0995,16.8294,16.9774,2507757.8003159,0
+OLN.US,D,20160523,000000,16.9695,17.3011,16.9446,17.1462,2104942.388539,0
+OLN.US,D,20160524,000000,17.2545,17.8183,17.1959,17.7667,3343691.8396453,0
+OLN.US,D,20160525,000000,17.9245,18.418,17.8819,18.3168,3367844.9711451,0
+OLN.US,D,20160526,000000,18.4647,18.6107,18.1271,18.3882,3228067.0321541,0
+OLN.US,D,20160527,000000,18.3436,18.6653,18.3436,18.5779,2987683.9477622,0
+OLN.US,D,20160531,000000,18.6731,18.8966,18.6107,18.8072,3085551.469668,0
+OLN.US,D,20160601,000000,18.6057,18.6533,18.2096,18.6375,2505380.7615194,0
+OLN.US,D,20160602,000000,18.5113,18.6583,18.3793,18.6533,2338263.8547096,0
+OLN.US,D,20160603,000000,18.7268,18.7735,18.5272,18.6831,2543393.2378663,0
+OLN.US,D,20160606,000000,18.7983,19.4575,18.6781,19.3871,3808713.148062,0
+OLN.US,D,20160607,000000,19.4447,19.6978,19.2451,19.4605,2400314.6394958,0
+OLN.US,D,20160608,000000,19.6164,19.8864,19.4863,19.4963,2764504.1780499,0
+OLN.US,D,20160609,000000,19.255,19.4655,19.2044,19.3135,2569492.3180756,0
+OLN.US,D,20160610,000000,19.9579,20.4176,19.8298,20.2439,9231543.4114469,0
+OLN.US,D,20160613,000000,20.1615,20.4265,19.9192,20.0731,4191026.6002194,0
+OLN.US,D,20160614,000000,19.942,20.1713,19.4327,19.6809,2762749.6011077,0
+OLN.US,D,20160615,000000,19.7702,19.9758,19.6223,19.6571,2103226.0859503,0
+OLN.US,D,20160616,000000,19.3523,19.4655,19.1418,19.4207,2603191.8791147,0
+OLN.US,D,20160617,000000,19.4109,19.6392,19.3037,19.5846,6223219.5149485,0
+OLN.US,D,20160620,000000,20.0165,20.1327,19.255,19.5191,3784573.11042,0
+OLN.US,D,20160621,000000,19.5191,19.7216,19.1676,19.6392,2783668.5497365,0
+OLN.US,D,20160622,000000,19.796,20.1157,19.5657,19.8696,2709589.5457524,0
+OLN.US,D,20160623,000000,20.222,20.3987,20.0989,20.3987,2980386.6401011,0
+OLN.US,D,20160624,000000,19.1756,19.6392,18.6731,18.7804,6145840.8588045,0
+OLN.US,D,20160627,000000,18.4399,18.6453,17.5464,17.6218,4432961.8103677,0
+OLN.US,D,20160628,000000,18.5272,18.8648,18.2184,18.8479,4011012.2434991,0
+OLN.US,D,20160629,000000,19.2173,19.7077,19.123,19.6482,3704423.5925265,0
+OLN.US,D,20160630,000000,19.7136,20.3004,19.5489,20.3004,5597066.1999461,0
+OLN.US,D,20160701,000000,20.2786,20.5933,20.0562,20.3431,3798579.5093623,0
+OLN.US,D,20160705,000000,20.0562,20.2299,19.7136,19.8616,2464498.7158797,0
+OLN.US,D,20160706,000000,19.5846,19.6482,19.2262,19.6223,2513959.2528031,0
+OLN.US,D,20160707,000000,19.7474,20.1405,19.5925,19.8516,2288993.6823339,0
+OLN.US,D,20160708,000000,20.2061,20.5646,20.1843,20.4494,3123959.7834077,0
+OLN.US,D,20160711,000000,20.6469,20.8833,20.5854,20.6797,3243402.9612707,0
+OLN.US,D,20160712,000000,20.9974,21.2526,20.9329,21.202,3146555.7530517,0
+OLN.US,D,20160713,000000,21.2496,21.3826,20.9329,20.9329,2491426.7380083,0
+OLN.US,D,20160714,000000,21.1692,21.193,20.8623,20.9229,1549427.4145848,0
+OLN.US,D,20160715,000000,21.0619,21.1156,20.8097,21.0619,1322428.2672808,0
+OLN.US,D,20160718,000000,20.8237,21.2902,20.772,21.185,1882379.0373619,0
+OLN.US,D,20160719,000000,21.0302,21.2902,20.9159,21.2346,2385898.3020831,0
+OLN.US,D,20160720,000000,20.9974,21.5683,20.9647,21.4809,2242159.9747245,0
+OLN.US,D,20160721,000000,21.4739,21.6289,21.185,21.3181,1532308.7063709,0
+OLN.US,D,20160722,000000,17.2147,17.5076,16.4035,16.8692,24848888.740981,0
+OLN.US,D,20160725,000000,16.8692,17.0489,16.6051,17.032,6150568.7486819,0
+OLN.US,D,20160726,000000,17.032,17.3259,16.9774,17.2545,4513850.6276159,0
+OLN.US,D,20160727,000000,17.3189,17.5254,17.1789,17.4421,3075725.0330161,0
+OLN.US,D,20160728,000000,17.3934,17.729,17.2703,17.2951,2806111.4219665,0
+OLN.US,D,20160729,000000,17.1789,17.2009,16.8226,17.0847,3334704.4171111,0
+OLN.US,D,20160801,000000,17.0489,17.3189,16.9774,17.04,2633267.463209,0
+OLN.US,D,20160802,000000,17.2315,17.2315,16.5813,16.9188,4528004.0806531,0
+OLN.US,D,20160803,000000,16.8612,17.2505,16.7948,17.2395,3147143.9694318,0
+OLN.US,D,20160804,000000,17.3349,17.4421,17.0241,17.04,2655519.9708914,0
+OLN.US,D,20160805,000000,17.2057,17.3487,17.0022,17.032,2688514.4780501,0
+OLN.US,D,20160808,000000,17.0579,17.313,17.032,17.2891,2710674.3215082,0
+OLN.US,D,20160809,000000,17.3567,17.5006,17.3041,17.3289,1502842.4902732,0
+OLN.US,D,20160810,000000,17.4034,17.4034,17.0241,17.0678,1993601.2869805,0
+OLN.US,D,20160811,000000,17.1323,17.1472,16.8672,17.0579,3442992.6353678,0
+OLN.US,D,20160812,000000,17.0579,17.1711,16.4969,16.5455,3266841.9739116,0
+OLN.US,D,20160815,000000,16.5853,17.2157,16.5396,17.0926,2786656.9709691,0
+OLN.US,D,20160816,000000,17.0857,17.1243,16.8116,16.8206,1630312.2029536,0
+OLN.US,D,20160817,000000,16.8285,16.9,16.5455,16.8017,1390709.7139292,0
+OLN.US,D,20160818,000000,16.8672,17.0757,16.7034,16.9933,1654365.6196902,0
+OLN.US,D,20160819,000000,16.9338,17.6446,16.8582,17.6039,3267663.865292,0
+OLN.US,D,20160822,000000,17.4292,17.7201,17.3289,17.6516,2295362.3333127,0
+OLN.US,D,20160823,000000,17.7915,17.9663,17.7449,17.8819,1903596.1230601,0
+OLN.US,D,20160824,000000,17.7915,17.9087,17.5225,17.5434,1703035.4890478,0
+OLN.US,D,20160825,000000,17.4202,17.6516,17.3964,17.6516,1429779.7710965,0
+OLN.US,D,20160826,000000,17.7111,17.9435,17.5682,17.7111,1735806.3934046,0
+OLN.US,D,20160829,000000,17.7449,18.0963,17.7449,18.0169,4351587.5131621,0
+OLN.US,D,20160830,000000,17.9663,18.1907,17.6516,17.7915,2256292.2761454,0
+OLN.US,D,20160831,000000,17.6605,17.8987,17.5056,17.8581,1983720.460458,0
+OLN.US,D,20160901,000000,17.8412,18.0715,17.7032,17.9245,2220132.0770641,0
+OLN.US,D,20160902,000000,18.1232,18.4012,18.0815,18.3932,1960741.7472789,0
+OLN.US,D,20160906,000000,18.1043,18.3684,17.7578,17.9505,2939554.9554527,0
+OLN.US,D,20160907,000000,17.1403,17.2335,16.7461,16.909,7135956.0806798,0
+OLN.US,D,20160908,000000,16.9496,17.0241,16.3519,16.752,3741226.3978588,0
+OLN.US,D,20160909,000000,16.5307,16.6617,15.9926,16.0422,5817138.6964859,0
+OLN.US,D,20160912,000000,16.0184,16.1911,15.7631,16.1911,2469828.9232148,0
+OLN.US,D,20160913,000000,15.8943,16.0184,15.4991,15.7135,3710016.684237,0
+OLN.US,D,20160914,000000,15.7631,15.8119,15.4068,15.516,2531071.9176981,0
+OLN.US,D,20160915,000000,15.5388,15.7919,15.4991,15.6947,2751252.1867596,0
+OLN.US,D,20160916,000000,15.4912,15.7047,15.2757,15.382,2587586.0150841,0
+OLN.US,D,20160919,000000,15.5547,15.7265,15.3948,15.4822,1560596.4752687,0
+OLN.US,D,20160920,000000,15.5964,15.6808,15.0503,15.0761,3850741.4098672,0
+OLN.US,D,20160921,000000,15.2171,15.5666,15.1854,15.5547,2026313.7725872,0
+OLN.US,D,20160922,000000,15.7731,15.7871,15.5626,15.7205,1634890.0170764,0
+OLN.US,D,20160923,000000,15.6381,15.9379,15.5348,15.5875,1822335.6416951,0
+OLN.US,D,20160926,000000,15.4822,15.6609,15.4148,15.4991,1312318.801857,0
+OLN.US,D,20160927,000000,15.3898,15.8119,15.2846,15.8029,1465916.8041218,0
+OLN.US,D,20160928,000000,15.9022,16.3231,15.7841,16.3152,1965427.3339235,0
+OLN.US,D,20160929,000000,16.3569,16.7382,16.3152,16.5217,4639937.427471,0
+OLN.US,D,20160930,000000,16.6369,17.04,16.5217,16.9338,3218785.5014298,0
+OLN.US,D,20161003,000000,16.8494,17.1145,16.8206,17.0678,2386841.0598431,0
+OLN.US,D,20161004,000000,17.1005,17.2555,16.6141,16.6309,2480695.81795,0
+OLN.US,D,20161005,000000,16.8017,17.0757,16.7034,17.032,2101806.9132113,0
+OLN.US,D,20161006,000000,16.9417,17.4967,16.9417,17.3895,2646930.4001896,0
+OLN.US,D,20161007,000000,17.4788,17.5364,16.6945,16.7292,2483335.7411218,0
+OLN.US,D,20161010,000000,16.892,17.454,16.8841,17.0926,2983565.4258814,0
+OLN.US,D,20161011,000000,16.8672,16.9129,16.3281,16.5684,1949748.950065,0
+OLN.US,D,20161012,000000,16.5545,16.8364,16.4969,16.7848,1478987.4958429,0
+OLN.US,D,20161013,000000,16.4791,16.7461,16.1911,16.6369,1748204.2622798,0
+OLN.US,D,20161014,000000,16.7292,16.9338,16.5455,16.622,1557745.0359327,0
+OLN.US,D,20161017,000000,16.6309,17.0896,16.5684,17.0678,1725780.5272266,0
+OLN.US,D,20161018,000000,17.313,17.5294,17.2555,17.4292,2549512.0983276,0
+OLN.US,D,20161019,000000,17.4699,17.9335,17.4371,17.9087,2080765.0837634,0
+OLN.US,D,20161020,000000,17.7836,18.1837,17.7449,18.0715,2360911.192565,0
+OLN.US,D,20161021,000000,17.7836,18.3535,17.7578,18.0249,2130225.6206869,0
+OLN.US,D,20161024,000000,18.3128,18.3128,17.8581,17.8987,1743443.1341481,0
+OLN.US,D,20161025,000000,17.8581,18.2452,17.7201,17.8173,5115572.8184457,0
+OLN.US,D,20161026,000000,17.6278,18.1301,17.4868,18.1232,5173647.0993469,0
+OLN.US,D,20161027,000000,18.2452,18.559,18.2056,18.3535,3046354.5028021,0
+OLN.US,D,20161028,000000,18.3535,18.5521,17.7915,18.1232,3631752.6818633,0
+OLN.US,D,20161031,000000,18.1837,18.2294,17.8333,18.0963,3369650.9162985,0
+OLN.US,D,20161101,000000,17.5512,18.3168,16.8592,18.1043,7388105.5071141,0
+OLN.US,D,20161102,000000,18.1232,18.559,17.9593,17.9821,4131084.9337553,0
+OLN.US,D,20161103,000000,17.8987,18.0636,17.6118,17.6516,2738407.1122802,0
+OLN.US,D,20161104,000000,17.6516,17.9435,17.4292,17.5762,3700690.8358402,0
+OLN.US,D,20161107,000000,18.0636,18.5848,18.0477,18.5521,3103274.5097793,0
+OLN.US,D,20161108,000000,18.5084,18.8747,18.3922,18.6931,2512647.8525858,0
+OLN.US,D,20161109,000000,18.4448,19.7514,18.3832,19.4685,5105945.8113201,0
+OLN.US,D,20161110,000000,19.6511,20.3928,19.6511,20.2181,4567792.2855585,0
+OLN.US,D,20161111,000000,20.1347,20.3759,19.9291,20.3153,3333799.9337046,0
+OLN.US,D,20161114,000000,20.5258,20.7651,20.1267,20.2577,3273136.0906231,0
+OLN.US,D,20161115,000000,20.2657,20.8833,20.1932,20.8237,4013933.1810033,0
+OLN.US,D,20161116,000000,20.6767,20.9835,20.5506,20.6847,2895272.5356703,0
+OLN.US,D,20161117,000000,20.775,21.0004,20.5506,20.775,1700914.284088,0
+OLN.US,D,20161118,000000,20.7651,21.0361,20.7164,20.9428,2057859.8976319,0
+OLN.US,D,20161121,000000,21.1166,21.2258,20.8833,21.1672,2298258.0903212,0
+OLN.US,D,20161122,000000,21.3092,21.3906,21.0609,21.3478,3343193.2658299,0
+OLN.US,D,20161123,000000,21.2496,21.4501,21.2258,21.3995,2073088.0542267,0
+OLN.US,D,20161125,000000,21.4581,21.4581,21.2337,21.3906,936583.50240291,0
+OLN.US,D,20161128,000000,21.3568,21.3568,20.9001,21.1166,2651986.6437311,0
+OLN.US,D,20161129,000000,20.9835,21.1672,20.7482,21.0818,3600248.8600514,0
+OLN.US,D,20161130,000000,21.3995,21.9774,21.3002,21.6477,2905972.2319139,0
+OLN.US,D,20161201,000000,21.8632,22.4241,21.5743,21.8224,3282136.6070152,0
+OLN.US,D,20161202,000000,21.7817,21.9912,21.3906,21.5991,2852085.9710617,0
+OLN.US,D,20161205,000000,21.7986,22.0478,21.6079,22.017,2347792.1542921,0
+OLN.US,D,20161206,000000,21.9098,22.4112,21.7986,22.3417,3267651.7786541,0
+OLN.US,D,20161207,000000,22.3229,22.3585,21.7152,22.165,2985835.699376,0
+OLN.US,D,20161208,000000,22.2971,22.3487,21.882,22.0915,2795511.440486,0
+OLN.US,D,20161209,000000,21.6904,22.1819,21.4084,21.5425,2852610.7325927,0
+OLN.US,D,20161212,000000,21.6477,21.7579,21.048,21.1166,4078735.6903622,0
+OLN.US,D,20161213,000000,21.2496,21.4581,20.7601,21.327,2589573.2598067,0
+OLN.US,D,20161214,000000,21.2496,21.5991,21.058,21.1414,1981663.7175671,0
+OLN.US,D,20161215,000000,21.0242,21.5057,20.9071,21.4839,2487376.7070758,0
+OLN.US,D,20161216,000000,21.4978,21.5991,20.9587,21.1672,3366590.9824579,0
+OLN.US,D,20161219,000000,21.2496,21.472,21.0401,21.34,2557726.9832529,0
+OLN.US,D,20161220,000000,21.5057,21.8066,21.4164,21.5743,1889771.0236871,0
+OLN.US,D,20161221,000000,21.6159,21.7152,21.3906,21.4432,1702765.5541336,0
+OLN.US,D,20161222,000000,21.4769,21.4769,20.8575,21.3717,1654619.4390871,0
+OLN.US,D,20161223,000000,21.4432,21.8632,21.4432,21.8224,1227570.3182242,0
+OLN.US,D,20161227,000000,21.8314,21.9822,21.6655,21.7152,975593.12638053,0
+OLN.US,D,20161228,000000,21.8632,21.9822,21.5137,21.5425,2068419.5903192,0
+OLN.US,D,20161229,000000,21.5743,21.8413,21.5285,21.6825,1145828.3857809,0
+OLN.US,D,20161230,000000,21.7152,21.742,21.2864,21.327,1702871.3122157,0
+OLN.US,D,20170103,000000,21.4909,21.6993,21.1751,21.6339,2145642.1273897,0
+OLN.US,D,20170104,000000,21.7341,22.4141,21.6904,22.3229,2006511.8307488,0
+OLN.US,D,20170105,000000,22.3059,22.4141,21.8413,22.0072,1701884.2367832,0
+OLN.US,D,20170106,000000,22.0994,22.1223,21.7986,21.9724,937752.8846244,0
+OLN.US,D,20170109,000000,21.9178,22.4241,21.7152,22.2543,2642982.0984598,0
+OLN.US,D,20170110,000000,22.44,23.0715,22.3487,23.0417,4728954.5087392,0
+OLN.US,D,20170111,000000,23.0159,23.2978,22.7557,22.7736,3186483.9615134,0
+OLN.US,D,20170112,000000,22.6982,22.707,22.0915,22.4073,2403595.1544788,0
+OLN.US,D,20170113,000000,22.3983,22.8342,22.3983,22.5383,1452194.4411713,0
+OLN.US,D,20170117,000000,22.3983,22.5234,21.9336,22.0756,1446180.3315723,0
+OLN.US,D,20170118,000000,22.0915,22.3327,21.9396,22.1392,1474992.862001,0
+OLN.US,D,20170119,000000,22.1908,22.2901,21.5693,21.7251,1822558.2372774,0
+OLN.US,D,20170120,000000,21.8632,22.4648,21.8632,22.1819,2499983.0704558,0
+OLN.US,D,20170123,000000,22.0408,22.1819,21.8413,22.1302,1319192.0699702,0
+OLN.US,D,20170124,000000,22.2821,22.9404,22.2821,22.8729,1544911.0408715,0
+OLN.US,D,20170125,000000,22.726,22.9881,22.717,22.7328,3191237.0318865,0
+OLN.US,D,20170126,000000,22.7646,22.9146,22.032,22.1819,2738967.1265051,0
+OLN.US,D,20170127,000000,22.2007,22.3983,22.032,22.2265,3233508.0336705,0
+OLN.US,D,20170130,000000,22.0478,22.0478,21.3181,21.7817,3121398.4233825,0
+OLN.US,D,20170131,000000,21.891,22.2474,21.4769,21.8224,3445009.0894655,0
+OLN.US,D,20170201,000000,22.9404,24.9796,22.9404,24.4237,8718354.8363672,0
+OLN.US,D,20170202,000000,24.4048,25.1395,24.4048,24.8814,4904082.8420689,0
+OLN.US,D,20170203,000000,24.9628,25.7044,24.8982,25.6696,4690046.6139643,0
+OLN.US,D,20170206,000000,25.5128,25.5128,25.0472,25.2149,2711260.5234487,0
+OLN.US,D,20170207,000000,25.1723,25.2785,24.5141,24.5637,3286432.3995859,0
+OLN.US,D,20170208,000000,24.4793,24.5835,24.0355,24.4941,4171534.8820883,0
+OLN.US,D,20170209,000000,24.4793,24.6619,24.1964,24.5369,2861409.8050189,0
+OLN.US,D,20170210,000000,24.7404,25.1931,24.6907,24.9896,2142765.5075581,0
+OLN.US,D,20170213,000000,25.2497,25.4284,25.0511,25.0918,2519551.3372938,0
+OLN.US,D,20170214,000000,24.9092,25.3192,24.6282,25.1087,2055005.4366364,0
+OLN.US,D,20170215,000000,25.1008,25.9129,24.9826,25.8791,3311088.1337802,0
+OLN.US,D,20170216,000000,25.9873,26.3468,25.5882,25.6379,2094163.1219289,0
+OLN.US,D,20170217,000000,25.5922,25.901,25.2417,25.8702,2483432.4342255,0
+OLN.US,D,20170221,000000,25.9873,27.2453,25.9795,27.2374,5721553.5347128,0
+OLN.US,D,20170222,000000,26.9534,27.138,26.6417,26.7419,2605482.2970059,0
+OLN.US,D,20170223,000000,26.8948,26.9107,26.1433,26.309,3201331.3890128,0
+OLN.US,D,20170224,000000,25.9795,26.173,25.6686,25.8216,3128106.5074437,0
+OLN.US,D,20170227,000000,25.7799,26.1561,25.6776,25.9049,2043526.1522452,0
+OLN.US,D,20170228,000000,25.7372,26.0907,25.5774,26.0569,2425161.7454576,0
+OLN.US,D,20170301,000000,26.5166,27.154,26.5166,27.0199,4309491.7676284,0
+OLN.US,D,20170302,000000,26.9534,26.9902,26.5036,26.5493,2446828.0511995,0
+OLN.US,D,20170303,000000,26.5493,27.1619,26.5046,27.1112,3194414.810447,0
+OLN.US,D,20170306,000000,26.6595,27.1034,26.3736,26.8183,2601252.9809439,0
+OLN.US,D,20170307,000000,26.6685,26.8948,26.4133,26.7687,1773111.8014315,0
+OLN.US,D,20170308,000000,26.7329,27.011,26.6496,26.7241,2276559.5535447,0
+OLN.US,D,20170309,000000,26.6685,26.9623,26.173,26.458,2022352.3769997,0
+OLN.US,D,20170310,000000,26.4679,27.138,26.4679,26.5741,1975180.2435277,0
+OLN.US,D,20170313,000000,26.6764,27.2274,26.2902,27.145,2070507.5570247,0
+OLN.US,D,20170314,000000,26.9028,27.003,26.4997,26.9365,2021211.1969334,0
+OLN.US,D,20170315,000000,27.28,27.8568,27.1302,27.7734,1762944.9244774,0
+OLN.US,D,20170316,000000,27.9582,27.9582,27.3793,27.7248,2275760.8282203,0
+OLN.US,D,20170317,000000,27.849,27.9412,27.5829,27.7248,6030728.7262064,0
+OLN.US,D,20170320,000000,27.6643,27.9075,27.3972,27.7576,1342403.4509298,0
+OLN.US,D,20170321,000000,27.8936,27.9582,26.8789,26.8849,1943703.6166514,0
+OLN.US,D,20170322,000000,26.8789,27.2701,26.4352,27.2622,2580493.1730482,0
+OLN.US,D,20170323,000000,27.2135,27.8668,26.9196,27.6395,2254620.2912292,0
+OLN.US,D,20170324,000000,27.7476,27.9582,27.138,27.4727,1822024.4107679,0
+OLN.US,D,20170327,000000,26.7191,27.5829,26.6496,27.4787,1452052.4231755,0
+OLN.US,D,20170328,000000,27.4727,28.4029,27.4409,27.9492,3053262.0163896,0
+OLN.US,D,20170329,000000,27.9582,28.0435,26.9196,27.138,4021951.658062,0
+OLN.US,D,20170330,000000,27.1202,27.699,27.0368,27.1976,2927883.2920742,0
+OLN.US,D,20170331,000000,27.154,27.8082,27.0338,27.5561,2678699.1208164,0
+OLN.US,D,20170403,000000,27.6643,27.83,26.7607,27.0606,2211562.6507589,0
+OLN.US,D,20170404,000000,27.0696,27.0696,26.6198,26.6953,2653502.5095739,0
+OLN.US,D,20170405,000000,27.011,27.2532,26.1979,26.2554,2227889.6841871,0
+OLN.US,D,20170406,000000,26.3338,26.8015,26.182,26.7191,3087777.4254901,0
+OLN.US,D,20170407,000000,26.6417,26.7935,26.3558,26.6595,3566608.7249823,0
+OLN.US,D,20170410,000000,26.6496,26.8095,26.1681,26.2068,3072103.070511,0
+OLN.US,D,20170411,000000,26.1979,26.1979,25.479,25.8961,4943662.5524697,0
+OLN.US,D,20170412,000000,25.8454,26.182,25.2905,25.8037,7059893.8608523,0
+OLN.US,D,20170413,000000,25.762,26.1651,25.3361,25.4026,2433723.1140042,0
+OLN.US,D,20170417,000000,25.4205,25.6686,25.2577,25.487,2680500.0298707,0
+OLN.US,D,20170418,000000,25.2497,25.6994,25.2109,25.6101,1672259.8871724,0
+OLN.US,D,20170419,000000,25.9873,26.8263,25.8613,26.45,4397334.430576,0
+OLN.US,D,20170420,000000,26.6327,27.0368,26.458,27.011,3191220.9163693,0
+OLN.US,D,20170421,000000,26.9703,27.1112,26.6198,27.011,2716065.9692529,0
+OLN.US,D,20170424,000000,27.5829,27.834,27.4409,27.7804,2148448.2418333,0
+OLN.US,D,20170425,000000,27.9492,28.2163,27.834,28.116,2392729.2669634,0
+OLN.US,D,20170426,000000,28.1259,28.2243,27.7983,27.9174,2100531.7729077,0
+OLN.US,D,20170427,000000,27.9334,28.0683,27.29,27.3128,2687091.2764317,0
+OLN.US,D,20170428,000000,27.3386,27.3386,26.9067,26.9365,2555476.8541549,0
+OLN.US,D,20170501,000000,27.0368,27.3714,26.5841,27.1112,2202617.5314574,0
+OLN.US,D,20170502,000000,27.145,27.4409,26.6953,26.7687,3158098.4922922,0
+OLN.US,D,20170503,000000,26.3338,27.2274,25.3192,25.762,8146178.4320016,0
+OLN.US,D,20170504,000000,25.7799,25.7799,24.2122,24.6282,5396129.8729376,0
+OLN.US,D,20170505,000000,24.7066,25.1763,24.6073,24.9162,3228617.9814006,0
+OLN.US,D,20170508,000000,25.3718,25.3718,24.8844,25.0829,4444852.0404492,0
+OLN.US,D,20170509,000000,25.0601,25.2437,24.6798,24.9092,2377530.3197437,0
+OLN.US,D,20170510,000000,24.94,25.9725,24.94,25.9457,2655487.7398568,0
+OLN.US,D,20170511,000000,25.9199,26.0121,25.3669,25.9795,2083338.5304265,0
+OLN.US,D,20170512,000000,26.2068,26.9752,26.1979,26.4699,3019940.1627863,0
+OLN.US,D,20170515,000000,26.7647,27.2195,26.5861,26.8909,2298612.631701,0
+OLN.US,D,20170516,000000,27,27.289,26.9077,27.2264,2004405.7340864,0
+OLN.US,D,20170517,000000,26.5692,26.7379,25.7432,25.8424,2062575.7008712,0
+OLN.US,D,20170518,000000,25.625,26.1979,25.3967,25.9625,1548105.9421691,0
+OLN.US,D,20170519,000000,26.2068,26.7935,26.182,26.3348,1703824.142174,0
+OLN.US,D,20170522,000000,26.5861,26.6535,26.0897,26.2416,2563575.9088001,0
+OLN.US,D,20170523,000000,26.3348,26.3488,25.8186,26.0381,1631184.4553255,0
+OLN.US,D,20170524,000000,26.1303,26.3488,25.6746,25.768,1434532.8414696,0
+OLN.US,D,20170525,000000,26.0281,26.1651,25.3301,25.5734,2733684.2585019,0
+OLN.US,D,20170526,000000,25.6915,25.7432,25.2933,25.4463,976277.02864443,0
+OLN.US,D,20170530,000000,25.4244,25.4463,24.8496,25.0829,1799732.6215123,0
+OLN.US,D,20170531,000000,24.8912,25.1782,24.1398,24.7622,2025594.6176293,0
+OLN.US,D,20170601,000000,24.797,25.2348,24.7722,25.1435,2325995.9171923,0
+OLN.US,D,20170602,000000,25.1951,25.4463,24.7473,24.7473,3021966.6890823,0
+OLN.US,D,20170605,000000,24.6699,24.8754,24.3244,24.4683,2273966.9697048,0
+OLN.US,D,20170606,000000,24.3006,24.7622,24.0136,24.5805,1714997.2317372,0
+OLN.US,D,20170607,000000,24.5974,24.5974,24.2578,24.4525,1788786.1564105,0
+OLN.US,D,20170608,000000,24.4267,25.3797,24.239,25.1107,1607567.1647748,0
+OLN.US,D,20170609,000000,25.1703,26.0381,25.1435,25.903,2801599.0771325,0
+OLN.US,D,20170612,000000,25.8861,26.0897,25.5326,25.634,1791972.9999495,0
+OLN.US,D,20170613,000000,25.7432,25.9863,25.6062,25.8275,1638305.4995166,0
+OLN.US,D,20170614,000000,25.7004,25.7164,24.4783,24.8496,3284810.7756611,0
+OLN.US,D,20170615,000000,24.4267,24.8664,24.3313,24.5974,1610188.9579897,0
+OLN.US,D,20170616,000000,24.4683,24.931,24.4267,24.8844,2499291.1104332,0
+OLN.US,D,20170619,000000,25.2209,25.4056,24.94,25.1276,1765917.2301928,0
+OLN.US,D,20170620,000000,24.9747,25.5664,24.7394,25.4552,3768230.9686943,0
+OLN.US,D,20170621,000000,25.4393,25.5476,24.0881,24.1992,4525494.0888392,0
+OLN.US,D,20170622,000000,24.1388,24.3105,23.5996,23.8369,2590448.5338381,0
+OLN.US,D,20170623,000000,23.8935,24.105,23.4556,23.8518,18606642.843463,0
+OLN.US,D,20170626,000000,23.8935,24.5239,23.7913,24.4921,2949302.8289579,0
+OLN.US,D,20170627,000000,24.6361,25.1484,24.4356,24.7394,3087723.0356193,0
+OLN.US,D,20170628,000000,24.9995,25.6062,24.9995,25.5247,5231583.3911315,0
+OLN.US,D,20170629,000000,25.6062,25.768,24.6887,25.2129,3160740.4299037,0
+OLN.US,D,20170630,000000,25.3133,25.9507,25.2607,25.5575,2294800.3046481,0
+OLN.US,D,20170703,000000,25.8017,25.903,25.4244,25.5575,934671.79916745,0
+OLN.US,D,20170705,000000,25.6062,25.7044,25.2001,25.2269,2552380.6604006,0
+OLN.US,D,20170706,000000,25.2348,25.3967,24.927,25.0094,2850004.0476752,0
+OLN.US,D,20170707,000000,24.9826,25.49,24.9012,25.4056,1832037.1830882,0
+OLN.US,D,20170710,000000,25.2845,25.4463,24.9658,25.3301,1931125.4554266,0
+OLN.US,D,20170711,000000,25.4056,25.4741,25.0243,25.3718,2178859.2301306,0
+OLN.US,D,20170712,000000,25.6062,26.2416,25.4393,26.0807,1653052.2050332,0
+OLN.US,D,20170713,000000,26.1065,26.1303,25.7074,26.0381,2585206.9618479,0
+OLN.US,D,20170714,000000,26.0469,26.6049,25.9278,26.46,2020306.7135269,0
+OLN.US,D,20170717,000000,26.4927,26.6535,26.326,26.4372,1318785.1531593,0
+OLN.US,D,20170718,000000,26.3846,26.3944,25.76,25.7958,1913361.1193024,0
+OLN.US,D,20170719,000000,25.8682,26.5106,25.8682,26.318,1299277.319511,0
+OLN.US,D,20170720,000000,26.2912,26.444,26.0121,26.0559,1374043.2474185,0
+OLN.US,D,20170721,000000,26.0281,26.4104,25.9109,26.3756,1239132.1946414,0
+OLN.US,D,20170724,000000,26.46,26.46,25.9109,26.1561,1341816.2417694,0
+OLN.US,D,20170725,000000,26.3577,26.7281,26.0727,26.6437,2213578.0976367,0
+OLN.US,D,20170726,000000,26.595,26.595,26.0897,26.2554,1760953.6508755,0
+OLN.US,D,20170727,000000,26.3756,26.3756,25.49,25.7262,3161158.4261327,0
+OLN.US,D,20170728,000000,25.7958,25.9546,25.3867,25.5326,2437911.1340532,0
+OLN.US,D,20170731,000000,25.625,25.6746,24.7791,24.8844,3888115.3088425,0
+OLN.US,D,20170801,000000,24.9012,25.8821,24.1904,25.483,4780455.6730362,0
+OLN.US,D,20170802,000000,25.634,26.4828,25.2607,26.2475,2771149.8144817,0
+OLN.US,D,20170803,000000,26.1979,26.5016,25.9625,26.1651,3041848.2012871,0
+OLN.US,D,20170804,000000,26.2912,26.8471,26.1651,26.4104,2097786.0916538,0
+OLN.US,D,20170807,000000,26.4768,26.7071,26.2068,26.2554,1625934.8255767,0
+OLN.US,D,20170808,000000,26.2475,26.2733,25.5843,25.63,1321547.9571503,0
+OLN.US,D,20170809,000000,25.486,25.5525,24.923,25.1623,1897620.2878146,0
+OLN.US,D,20170810,000000,24.9995,25.0839,24.24,24.3134,3131817.1052938,0
+OLN.US,D,20170811,000000,24.1844,24.8566,24.1676,24.788,2059681.9583025,0
+OLN.US,D,20170814,000000,25.0611,25.1623,24.7612,25.1534,2086806.3882978,0
+OLN.US,D,20170815,000000,25.2715,26.0231,25.2229,25.9089,3560749.7272369,0
+OLN.US,D,20170816,000000,26.0361,26.0361,25.6647,25.9705,1392332.3450737,0
+OLN.US,D,20170817,000000,25.8255,25.9705,25.1286,25.1623,1458509.7094992,0
+OLN.US,D,20170818,000000,25.1286,25.62,24.9826,25.5019,1621192.8346217,0
+OLN.US,D,20170821,000000,25.5019,25.8424,25.4274,25.8156,1767004.0203883,0
+OLN.US,D,20170822,000000,26.0033,26.0837,25.8424,25.9933,1386678.8201734,0
+OLN.US,D,20170823,000000,25.7312,26.0113,25.5356,25.5624,1386110.7481899,0
+OLN.US,D,20170824,000000,25.6548,25.7014,25.347,25.4274,1540639.4215767,0
+OLN.US,D,20170825,000000,25.6796,25.7054,25.1971,25.478,1340672.0400437,0
+OLN.US,D,20170828,000000,25.62,26.453,25.6062,26.2068,2497860.8582761,0
+OLN.US,D,20170829,000000,25.8831,26.327,25.765,26.2554,1489153.3655771,0
+OLN.US,D,20170830,000000,26.1979,27.2681,26.1204,27.2334,2956058.2523511,0
+OLN.US,D,20170831,000000,27.4479,27.5839,27.2592,27.3783,1852219.8540219,0
+OLN.US,D,20170901,000000,27.5571,27.5571,27.1072,27.2096,1807688.6509417,0
+OLN.US,D,20170905,000000,27.0974,27.3357,26.2912,26.6397,2213063.4083041,0
+OLN.US,D,20170906,000000,27.2254,27.2334,26.3676,26.3954,2791974.0844465,0
+OLN.US,D,20170907,000000,26.3488,26.3855,25.9169,26.2256,2154118.8894706,0
+OLN.US,D,20170908,000000,26.1293,26.2416,25.6548,26.0033,1582438.0372608,0
+OLN.US,D,20170911,000000,26.2912,26.6238,26.0985,26.1552,2038118.3889832,0
+OLN.US,D,20170912,000000,26.3488,27.0824,26.3488,26.7171,2528423.9367676,0
+OLN.US,D,20170913,000000,26.732,26.7847,26.462,26.7171,1799557.365262,0
+OLN.US,D,20170914,000000,26.7598,26.7598,26.2644,26.4114,1906941.1001122,0
+OLN.US,D,20170915,000000,26.4848,27.4547,26.2912,27.4299,3638302.6324113,0
+OLN.US,D,20170918,000000,27.5233,28.4416,27.5233,28.4258,3656270.4269411,0
+OLN.US,D,20170919,000000,28.4586,28.7226,28.0167,28.6372,2635631.4081477,0
+OLN.US,D,20170920,000000,28.7137,28.8725,28.533,28.7713,1740015.56507,0
+OLN.US,D,20170921,000000,28.7226,28.9559,28.5201,28.8319,1559345.508241,0
+OLN.US,D,20170922,000000,28.7613,28.8993,28.4258,28.6978,1193832.4828315,0
+OLN.US,D,20170925,000000,28.5012,28.8388,28.4069,28.6432,2662878.7189621,0
+OLN.US,D,20170926,000000,28.7226,28.8993,28.4586,28.6978,1649395.9970539,0
+OLN.US,D,20170927,000000,29.2062,29.4355,28.5122,28.7891,2234794.176115,0
+OLN.US,D,20170928,000000,28.8646,29.6043,28.674,29.3322,3169564.6828257,0
+OLN.US,D,20170929,000000,29.3322,29.5884,29.0691,29.0959,2422485.562372,0
+OLN.US,D,20171002,000000,29.5625,31.0845,29.5199,31.023,5050209.2876421,0
+OLN.US,D,20171003,000000,31.0151,31.2961,30.743,31.0151,1994166.3373046,0
+OLN.US,D,20171004,000000,31.0845,31.2265,30.8453,30.9218,1284233.4841448,0
+OLN.US,D,20171005,000000,31.0657,31.1769,30.7162,31.1591,1341999.5557783,0
+OLN.US,D,20171006,000000,30.9396,31.2871,30.8394,31.1015,1764715.6169369,0
+OLN.US,D,20171009,000000,30.9128,31.0309,30.743,30.9803,2057852.8470931,0
+OLN.US,D,20171010,000000,31.1591,31.2037,30.4551,30.6229,1999882.3098343,0
+OLN.US,D,20171011,000000,30.4691,30.616,30.199,30.3429,1725515.6284115,0
+OLN.US,D,20171012,000000,30.2427,30.3429,30.0808,30.1672,1162931.9856973,0
+OLN.US,D,20171013,000000,30.5981,30.5981,30.1146,30.191,1366070.095252,0
+OLN.US,D,20171016,000000,30.2913,30.3757,29.7273,30.1235,2488510.8366033,0
+OLN.US,D,20171017,000000,30.062,30.2506,29.5278,29.5705,2292980.2584171,0
+OLN.US,D,20171018,000000,29.6629,29.7631,28.9847,29.0959,3471044.7148256,0
+OLN.US,D,20171019,000000,28.8993,29.8425,28.7613,29.8177,2110228.2782017,0
+OLN.US,D,20171020,000000,29.9696,30.052,29.6767,29.8425,2580771.1657209,0
+OLN.US,D,20171023,000000,29.7542,29.7999,29.2736,29.3491,2330442.7927374,0
+OLN.US,D,20171024,000000,29.4603,30.1533,29.4603,29.9954,1269456.5620334,0
+OLN.US,D,20171025,000000,30.0302,30.1582,29.6221,30.0878,1510014.9026756,0
+OLN.US,D,20171026,000000,30.052,30.2913,29.8783,30.0302,1496896.8716225,0
+OLN.US,D,20171027,000000,29.9538,30.1831,29.5367,30.0709,1075633.2214575,0
+OLN.US,D,20171030,000000,29.915,30.6666,29.8336,30.3509,2334141.3039495,0
+OLN.US,D,20171031,000000,30.6229,31.8213,30.1672,31.0309,3983683.3478785,0
+OLN.US,D,20171101,000000,31.3874,31.8739,30.6438,30.751,2368585.2004423,0
+OLN.US,D,20171102,000000,30.8532,30.8532,29.8614,30.3945,2388624.8461602,0
+OLN.US,D,20171103,000000,30.4471,30.5802,29.9617,30.1324,1908481.1392308,0
+OLN.US,D,20171106,000000,30.3429,30.751,30.333,30.4621,1760957.6797548,0
+OLN.US,D,20171107,000000,30.4203,30.7162,30.0808,30.5325,1096725.4118967,0
+OLN.US,D,20171108,000000,30.5147,31.2345,30.3598,31.2345,1646169.8719415,0
+OLN.US,D,20171109,000000,30.9297,31.4072,30.4661,30.9108,1319120.5573624,0
+OLN.US,D,20171110,000000,30.749,31.8857,30.749,31.2097,2117976.8203463,0
+OLN.US,D,20171113,000000,30.9108,31.2871,30.7668,31.2097,1251699.2764479,0
+OLN.US,D,20171114,000000,31.1153,31.3298,30.3707,30.4085,1627372.1282727,0
+OLN.US,D,20171115,000000,30.1851,30.4243,29.7224,30.201,2384902.1616723,0
+OLN.US,D,20171116,000000,30.3389,31.2037,30.2784,30.8086,1590771.774126,0
+OLN.US,D,20171117,000000,30.7986,31.0379,30.4423,30.9446,2419379.2964193,0
+OLN.US,D,20171120,000000,30.9446,31.0061,30.7142,30.9515,796040.07634197,0
+OLN.US,D,20171121,000000,31.1679,31.7905,30.8086,31.7329,1750880.4453656,0
+OLN.US,D,20171122,000000,31.7329,31.8253,31.3457,31.5334,1121829.358915,0
+OLN.US,D,20171124,000000,31.715,31.7239,31.2504,31.4748,449576.5995586,0
+OLN.US,D,20171127,000000,31.433,31.5006,31.1153,31.3378,880860.07258268,0
+OLN.US,D,20171128,000000,31.3884,31.4251,30.6716,30.7142,1690481.5010991,0
+OLN.US,D,20171129,000000,30.6964,30.6964,29.8098,30.1771,1798131.1419842,0
+OLN.US,D,20171130,000000,30.3201,30.5365,30.1265,30.4423,1343217.2845516,0
+OLN.US,D,20171201,000000,30.5554,30.5862,29.2032,29.8793,1851843.1538058,0
+OLN.US,D,20171204,000000,30.2953,30.3499,29.3749,29.5357,2184545.9932853,0
+OLN.US,D,20171205,000000,29.5357,30.3042,29.2706,29.8614,1862537.8139503,0
+OLN.US,D,20171206,000000,29.7919,30.2675,29.501,30.1602,2086846.6770909,0
+OLN.US,D,20171207,000000,30.2278,30.4819,30.0222,30.1771,1131857.2395327,0
+OLN.US,D,20171208,000000,30.3201,30.3807,29.6995,29.7155,1205600.8393138,0
+OLN.US,D,20171211,000000,29.7224,29.9428,29.4166,29.7641,2070386.6906453,0
+OLN.US,D,20171212,000000,29.9378,29.9706,29.228,29.2876,2948166.6849908,0
+OLN.US,D,20171213,000000,29.3749,29.6321,29.3144,29.367,1768591.3988389,0
+OLN.US,D,20171214,000000,29.367,29.4246,28.673,28.7842,1536938.8959248,0
+OLN.US,D,20171215,000000,28.8348,29.0403,28.4764,28.9301,3557844.9052502,0
+OLN.US,D,20171218,000000,29.1088,29.3472,29.1088,29.236,1067443.5170278,0
+OLN.US,D,20171219,000000,29.236,29.3302,28.9719,29.0651,1385752.1779307,0
+OLN.US,D,20171220,000000,29.228,30.1086,29.082,29.8346,2256102.9188175,0
+OLN.US,D,20171221,000000,29.8346,29.8952,29.5447,29.6559,1300622.9652026,0
+OLN.US,D,20171222,000000,29.8098,29.8177,29.4752,29.5447,989013.32338228,0
+OLN.US,D,20171226,000000,29.2638,29.8793,29.1426,29.8525,981891.27197134,0
+OLN.US,D,20171227,000000,29.9558,30.2228,29.8177,30.0838,1126989.3460991,0
+OLN.US,D,20171228,000000,30.1771,30.4243,29.8346,30.4243,977936.92692264,0
+OLN.US,D,20171229,000000,30.5772,30.6497,30.193,30.3895,1590716.3770354,0
+OLN.US,D,20180102,000000,30.4919,31.3884,30.3499,31.2772,1893697.1665805,0
+OLN.US,D,20180103,000000,31.6207,32.133,31.2772,31.9523,2320211.4537143,0
+OLN.US,D,20180104,000000,32.2342,32.5251,32.133,32.2244,1845199.5318137,0
+OLN.US,D,20180105,000000,32.416,33.1407,32.269,32.968,1892374.686945,0
+OLN.US,D,20180108,000000,33.0544,33.1775,32.6791,32.7128,2472218.0486493,0
+OLN.US,D,20180109,000000,32.9442,32.977,32.1648,32.2422,2890930.4109874,0
+OLN.US,D,20180110,000000,32.1648,32.1737,31.3656,31.8679,2696619.5760141,0
+OLN.US,D,20180111,000000,32.0208,32.5937,31.8857,32.416,2093713.9018851,0
+OLN.US,D,20180112,000000,32.5163,32.5689,32.0029,32.5163,1692274.3523946,0
+OLN.US,D,20180116,000000,32.6115,32.7466,31.8481,32.2422,1833588.3016248,0
+OLN.US,D,20180117,000000,32.4398,32.7039,30.7828,31.1769,3696601.5233344,0
+OLN.US,D,20180118,000000,31.1769,31.5334,30.8682,31.2961,2373348.3430137,0
+OLN.US,D,20180119,000000,31.45,31.6554,30.9108,31.5006,1514242.204298,0
+OLN.US,D,20180122,000000,31.3457,31.8153,31.3298,31.5492,1535194.3911811,0
+OLN.US,D,20180123,000000,31.5254,31.5254,30.8522,31.0647,2028721.0279785,0
+OLN.US,D,20180124,000000,31.5492,32.9382,31.3884,31.9374,2342373.311612,0
+OLN.US,D,20180125,000000,32.1936,33.098,32.1936,32.5163,1572685.1276565,0
+OLN.US,D,20180126,000000,32.5163,32.7992,32.0208,32.1936,1897099.555163,0
+OLN.US,D,20180129,000000,32.1648,32.3733,31.8153,32.1648,3002550.5124384,0
+OLN.US,D,20180130,000000,31.8341,32.133,31.5006,31.5096,1194823.5871433,0
+OLN.US,D,20180131,000000,31.8153,32.5689,31.5184,31.8411,2228726.683865,0
+OLN.US,D,20180201,000000,31.6554,32.2244,31.3715,31.5582,1371077.9922419,0
+OLN.US,D,20180202,000000,31.4072,31.6376,30.7758,30.7986,2942481.9362758,0
+OLN.US,D,20180205,000000,30.6289,31.2176,29.6817,30.2377,4072487.9057628,0
+OLN.US,D,20180206,000000,29.7839,30.7053,29.4663,30.7053,5212209.5177205,0
+OLN.US,D,20180207,000000,30.1006,30.6626,28.3165,28.4,6047161.5177166,0
+OLN.US,D,20180208,000000,28.2629,28.6571,26.4421,26.6139,6395719.0045246,0
+OLN.US,D,20180209,000000,26.7081,26.7847,25.4105,26.2495,6810498.1734304,0
+OLN.US,D,20180212,000000,26.4758,27.154,26.2932,26.9137,5534612.5272284,0
+OLN.US,D,20180213,000000,26.9137,27.9105,26.7589,27.7308,3045874.0589437,0
+OLN.US,D,20180214,000000,27.4389,28.2263,27.3525,28.114,1843991.8752387,0
+OLN.US,D,20180215,000000,28.7951,28.8705,27.842,28.5528,2681996.7585366,0
+OLN.US,D,20180216,000000,28.3414,28.6234,27.9869,28.0733,1833958.9585219,0
+OLN.US,D,20180220,000000,28.4,28.8447,28.4,28.4,2154817.9000319,0
+OLN.US,D,20180221,000000,28.4079,29.0701,28.4079,28.545,1681043.8513012,0
+OLN.US,D,20180222,000000,28.5986,29.0275,28.4178,28.4844,980962.61528899,0
+OLN.US,D,20180223,000000,28.6234,28.7862,28.3235,28.528,1077656.726094,0
+OLN.US,D,20180226,000000,28.5112,28.536,27.7973,28.4526,1659371.5022404,0
+OLN.US,D,20180227,000000,28.3662,28.4942,27.4469,27.5918,1978921.0579727,0
+OLN.US,D,20180228,000000,27.7646,28.1845,27.6692,27.9274,4820911.6646883,0
+OLN.US,D,20180301,000000,27.9969,28.3811,27.2066,27.2224,2605071.3513157,0
+OLN.US,D,20180302,000000,26.9137,27.0497,26.3458,26.9137,2841911.0363491,0
+OLN.US,D,20180305,000000,26.7171,27.8718,26.7171,27.6792,2052639.4772581,0
+OLN.US,D,20180306,000000,27.8768,28.4426,27.8768,28.3235,3041194.5156182,0
+OLN.US,D,20180307,000000,28.1071,28.4844,27.9522,28.2263,1643096.8442432,0
+OLN.US,D,20180308,000000,28.2173,28.3662,27.5759,27.8668,922352.49343881,0
+OLN.US,D,20180309,000000,28.3155,28.6144,28.1855,28.3662,1491002.6211832,0
+OLN.US,D,20180312,000000,28.4268,28.8537,28.3483,28.4774,1253350.1097477,0
+OLN.US,D,20180313,000000,28.6412,28.7951,28.0981,28.1687,1410195.3887412,0
+OLN.US,D,20180314,000000,28.2629,28.3155,26.9663,27.1024,5146317.1965065,0
+OLN.US,D,20180315,000000,27.1788,27.2562,26.8799,26.8958,3952188.5910452,0
+OLN.US,D,20180316,000000,26.9742,27.2224,26.5682,26.7589,4584527.2430176,0
+OLN.US,D,20180319,000000,26.6555,26.7081,25.7024,25.8146,4408296.0039751,0
+OLN.US,D,20180320,000000,25.8464,26.174,25.5386,25.5872,3344091.7059175,0
+OLN.US,D,20180321,000000,25.6756,26.8402,25.487,26.448,3738763.7453768,0
+OLN.US,D,20180322,000000,26.0995,26.6456,25.9595,26.2932,3528203.4329021,0
+OLN.US,D,20180323,000000,26.7241,26.7241,25.9337,26.0807,3289675.6474353,0
+OLN.US,D,20180326,000000,26.3716,26.8015,26.174,26.7489,2927249.7508018,0
+OLN.US,D,20180327,000000,26.8183,26.8432,25.5872,25.7451,1874127.8925227,0
+OLN.US,D,20180328,000000,25.8146,26.1065,25.4949,25.624,2347898.919594,0
+OLN.US,D,20180329,000000,25.8553,26.2425,25.7451,26.1155,1418750.7139688,0
+OLN.US,D,20180402,000000,26.0539,26.2495,25.073,25.3411,1320075.4017603,0
+OLN.US,D,20180403,000000,25.487,25.8047,24.8694,25.7898,1913834.512622,0
+OLN.US,D,20180404,000000,25.2785,25.3241,24.5259,25.2963,3355896.3223135,0
+OLN.US,D,20180405,000000,25.4433,26.0589,25.3827,26.0271,2309843.1327944,0
+OLN.US,D,20180406,000000,25.77,26.0113,25.0402,25.348,2381267.1053093,0
+OLN.US,D,20180409,000000,25.4354,25.634,24.9966,25.3659,2531445.5962546,0
+OLN.US,D,20180410,000000,25.7978,26.0639,25.2865,25.6756,3223183.0232033,0
+OLN.US,D,20180411,000000,25.5128,25.5128,25.1763,25.3163,1890868.8933007,0
+OLN.US,D,20180412,000000,25.5466,26.1155,25.4512,25.9595,1578328.5803584,0
+OLN.US,D,20180413,000000,26.1909,26.2098,25.6935,25.7898,1502571.5481392,0
+OLN.US,D,20180416,000000,25.8464,26.1561,25.6101,26.1155,1012891.4838687,0
+OLN.US,D,20180417,000000,26.0995,26.4828,26.0995,26.3904,1149304.3014109,0
+OLN.US,D,20180418,000000,26.5761,26.7081,26.3904,26.4421,1423124.0624664,0
+OLN.US,D,20180419,000000,26.4918,26.5007,25.9249,26.2098,1333446.2449903,0
+OLN.US,D,20180420,000000,25.615,25.9069,24.8784,25.3659,3796853.1345754,0
+OLN.US,D,20180423,000000,25.3659,26.3716,25.3659,26.0639,2144055.756159,0
+OLN.US,D,20180424,000000,26.2932,26.3806,25.1008,25.6598,1681592.786108,0
+OLN.US,D,20180425,000000,25.6518,25.9159,25.2865,25.7282,1351818.9418913,0
+OLN.US,D,20180426,000000,25.7799,26.5096,25.4949,26.3538,2116613.0446977,0
+OLN.US,D,20180427,000000,26.4421,26.5602,25.9834,26.2743,3204408.4455904,0
+OLN.US,D,20180430,000000,26.3458,26.9306,25.9337,25.9427,2230942.5674888,0
+OLN.US,D,20180501,000000,25.8305,25.8305,25.0402,25.5386,4320527.8752949,0
+OLN.US,D,20180502,000000,25.5466,27.3952,25.4949,26.4669,4823705.6924939,0
+OLN.US,D,20180503,000000,26.5186,26.8799,25.8226,26.3716,2686617.883112,0
+OLN.US,D,20180504,000000,26.322,27.3009,26.0897,27.1887,2467041.9459479,0
+OLN.US,D,20180507,000000,27.3525,27.8668,27.2662,27.4389,2921885.2979925,0
+OLN.US,D,20180508,000000,27.4289,27.9194,27.3158,27.7129,2305862.6000302,0
+OLN.US,D,20180509,000000,27.9115,28.9153,27.8578,28.8289,3416822.0425506,0
+OLN.US,D,20180510,000000,28.9241,28.9837,28.5082,28.5678,2503133.6540809,0
+OLN.US,D,20180511,000000,28.6044,28.8289,28.3235,28.4903,2199139.6013878,0
+OLN.US,D,20180514,000000,28.6114,28.7653,28.3443,28.4824,1289311.8865227,0
+OLN.US,D,20180515,000000,28.3364,28.3364,27.8866,28.2301,2191013.3518073,0
+OLN.US,D,20180516,000000,28.4129,28.7336,28.2917,28.6908,2086929.2691169,0
+OLN.US,D,20180517,000000,28.6382,28.9073,28.4903,28.6988,2599024.0034623,0
+OLN.US,D,20180518,000000,28.6819,28.8885,28.6044,28.7256,1948892.8132104,0
+OLN.US,D,20180521,000000,29.0533,29.6053,28.8437,29.5546,2022980.882173,0
+OLN.US,D,20180522,000000,29.5805,29.7601,29.1138,29.217,1340809.0219404,0
+OLN.US,D,20180523,000000,28.9499,29.2846,28.7842,29.234,1241993.7061756,0
+OLN.US,D,20180524,000000,29.1555,29.3462,28.8289,28.8885,939210.33171698,0
+OLN.US,D,20180525,000000,28.6819,28.8607,28.2649,28.8199,1109278.3926258,0
+OLN.US,D,20180529,000000,28.5171,29.0771,28.2053,28.3523,1792317.4691311,0
+OLN.US,D,20180530,000000,28.541,28.7068,28.3096,28.524,1303914.5596038,0
+OLN.US,D,20180531,000000,28.5002,28.5578,27.8866,27.9532,2421795.616789,0
+OLN.US,D,20180601,000000,28.2491,28.2917,27.7308,27.8578,2239605.6652382,0
+OLN.US,D,20180604,000000,28.1369,28.2203,27.842,27.9383,1052112.6240104,0
+OLN.US,D,20180605,000000,27.9462,28.1219,27.7646,28.0237,1966278.434679,0
+OLN.US,D,20180606,000000,28.1627,28.6908,27.9383,28.672,2011453.25123,0
+OLN.US,D,20180607,000000,28.6442,28.7941,28.2401,28.4228,2726744.51388,0
+OLN.US,D,20180608,000000,28.4129,28.6908,28.2917,28.5866,2309519.8152293,0
+OLN.US,D,20180611,000000,27.9115,28.1091,27.4518,27.6097,2903336.3376214,0
+OLN.US,D,20180612,000000,27.4518,27.6097,26.8124,26.8561,2194177.0292903,0
+OLN.US,D,20180613,000000,26.9345,26.9345,26.4679,26.5364,2081571.8668464,0
+OLN.US,D,20180614,000000,26.597,26.6953,26.0658,26.2932,1367784.383401,0
+OLN.US,D,20180615,000000,26.182,26.2842,25.619,26.2674,3024757.6952285,0
+OLN.US,D,20180618,000000,26.0003,26.3299,25.8961,26.1988,1649586.3616015,0
+OLN.US,D,20180619,000000,25.8434,25.8434,25.0502,25.1276,1613300.2600415,0
+OLN.US,D,20180620,000000,25.2805,25.2805,24.5379,25.0502,4496201.1145521,0
+OLN.US,D,20180621,000000,25.1802,25.5604,24.9717,25.1008,2297052.4481858,0
+OLN.US,D,20180622,000000,25.3689,25.619,25.0224,25.2735,2278536.7260691,0
+OLN.US,D,20180625,000000,25.1623,25.2557,24.7106,25.0581,2001580.482466,0
+OLN.US,D,20180626,000000,25.0502,25.1087,24.4356,24.7632,1682377.4103549,0
+OLN.US,D,20180627,000000,24.8586,25.3093,24.4267,24.4356,1702278.0597364,0
+OLN.US,D,20180628,000000,24.4267,24.5319,23.9372,24.5229,1993311.2076699,0
+OLN.US,D,20180629,000000,24.6262,25.2239,24.5547,24.8337,3042014.392559,0
+OLN.US,D,20180702,000000,24.5845,24.9717,24.4614,24.9042,2070823.824051,0
+OLN.US,D,20180703,000000,25.1534,25.1583,24.4197,24.6679,1959452.5058978,0
+OLN.US,D,20180705,000000,24.8784,25.0502,24.5547,24.9717,1319025.8786984,0
+OLN.US,D,20180706,000000,24.8337,25.2309,24.5745,25.1008,1784266.7610378,0
+OLN.US,D,20180709,000000,25.2805,26.2842,25.2735,25.9219,3432571.9390168,0
+OLN.US,D,20180710,000000,25.8533,26.2187,25.7322,26.1472,1902123.5676701,0
+OLN.US,D,20180711,000000,25.6468,25.6468,24.9042,25.1723,2685347.7789078,0
+OLN.US,D,20180712,000000,25.3431,25.3778,24.8466,25.3271,1816908.7412564,0
+OLN.US,D,20180713,000000,25.3509,25.5774,25.1365,25.2636,1251551.2151331,0
+OLN.US,D,20180716,000000,25.2309,25.2387,24.6103,24.7553,1704875.6796754,0
+OLN.US,D,20180717,000000,24.7732,25.1971,24.6868,25.0581,1492118.6207537,0
+OLN.US,D,20180718,000000,25.0134,25.6548,24.9618,25.3509,1982329.489874,0
+OLN.US,D,20180719,000000,25.2239,25.2239,24.8238,25.1107,1077220.5999079,0
+OLN.US,D,20180720,000000,24.9112,25.2309,24.7811,24.9042,1783015.7940101,0
+OLN.US,D,20180723,000000,24.9042,24.928,24.6679,24.7811,537625.74257112,0
+OLN.US,D,20180724,000000,25.0928,25.1107,24.7106,24.7463,1245774.8094137,0
+OLN.US,D,20180725,000000,24.7106,24.8347,24.4435,24.791,1093424.7525171,0
+OLN.US,D,20180726,000000,24.7106,25.1276,24.6947,24.921,1343582.9053495,0
+OLN.US,D,20180727,000000,25.0502,25.2239,24.7732,24.9618,1128115.417868,0
+OLN.US,D,20180730,000000,25.0412,25.3857,24.9112,24.944,1956803.5177475,0
+OLN.US,D,20180731,000000,25.0581,25.5506,24.9082,25.5168,2713045.3169857,0
+OLN.US,D,20180801,000000,26.7519,27.281,25.1623,25.5426,4425171.9722102,0
+OLN.US,D,20180802,000000,25.4135,26.0787,25.0054,25.3182,3264466.9495548,0
+OLN.US,D,20180803,000000,25.4135,26.0787,25.3947,26.0171,3077193.5595269,0
+OLN.US,D,20180806,000000,25.8365,26.2356,25.8365,26.1651,2135042.1459092,0
+OLN.US,D,20180807,000000,26.3458,26.3716,26.0341,26.1472,1679364.8158463,0
+OLN.US,D,20180808,000000,26.1651,26.3904,25.7858,26.3031,1350678.7690449,0
+OLN.US,D,20180809,000000,26.3458,26.6337,26.2574,26.3994,917613.52414331,0
+OLN.US,D,20180810,000000,26.1462,26.1462,25.5644,25.6846,1029694.932276,0
+OLN.US,D,20180813,000000,25.6846,25.7789,25.2825,25.3441,654102.65803767,0
+OLN.US,D,20180814,000000,25.5794,25.9893,25.5029,25.6756,596070.68036934,0
+OLN.US,D,20180815,000000,25.3211,25.3381,24.8416,25.1018,1562936.2469315,0
+OLN.US,D,20180816,000000,25.2655,25.9427,25.2655,25.754,1251180.558236,0
+OLN.US,D,20180817,000000,25.6666,25.9278,25.5277,25.8504,1639256.3150351,0
+OLN.US,D,20180820,000000,25.9199,26.1889,25.7382,25.9735,1700973.7100579,0
+OLN.US,D,20180821,000000,26.0151,26.589,26.0151,26.5036,1165106.5733081,0
+OLN.US,D,20180822,000000,26.589,26.8601,26.322,26.7271,1287127.2267136,0
+OLN.US,D,20180823,000000,26.6685,26.6883,26.4262,26.5314,1065310.2254299,0
+OLN.US,D,20180824,000000,26.7052,26.9832,26.6417,26.7221,985787.19826995,0
+OLN.US,D,20180827,000000,26.7727,27.3863,26.7369,27.288,1519630.8303832,0
+OLN.US,D,20180828,000000,27.3733,27.852,27.3733,27.4845,2591962.3852411,0
+OLN.US,D,20180829,000000,27.4181,27.6871,26.9127,27.4697,1898671.825316,0
+OLN.US,D,20180830,000000,27.3287,27.3287,26.8243,26.8948,1015755.0098425,0
+OLN.US,D,20180831,000000,26.8333,27.0507,26.6506,26.7449,1254937.4881982,0
+OLN.US,D,20180904,000000,26.6337,26.6337,26.2425,26.3458,888143.27916626,0
+OLN.US,D,20180905,000000,26.313,26.9564,26.0688,26.9385,1691920.8182347,0
+OLN.US,D,20180906,000000,27.0418,27.7397,26.7647,27.0954,2407228.1964021,0
+OLN.US,D,20180907,000000,26.8601,26.8948,26.322,26.8243,1101172.2874419,0
+OLN.US,D,20180910,000000,26.8422,26.9474,26.2574,26.2674,1393846.1964767,0
+OLN.US,D,20180911,000000,26.0083,26.3626,25.5376,26.1641,1832762.3813651,0
+OLN.US,D,20180912,000000,26.181,26.3626,25.6846,25.7471,1679238.9133676,0
+OLN.US,D,20180913,000000,25.8851,26.0599,25.3539,25.3977,3820170.273617,0
+OLN.US,D,20180914,000000,25.4165,25.6598,25.066,25.1723,4556319.0444863,0
+OLN.US,D,20180917,000000,25.1375,25.5724,24.8774,24.928,2995800.1251444,0
+OLN.US,D,20180918,000000,24.9618,25.0938,24.1268,24.1358,3761413.0976718,0
+OLN.US,D,20180919,000000,23.9888,24.5785,23.6483,23.9789,3131539.112621,0
+OLN.US,D,20180920,000000,24.0474,24.7453,23.9293,24.2241,3948226.1882378,0
+OLN.US,D,20180921,000000,24.3026,24.4405,23.9005,24.0305,3257000.4289623,0
+OLN.US,D,20180924,000000,23.9888,24.0732,23.5966,24.0226,2168599.6889523,0
+OLN.US,D,20180925,000000,23.8825,24.3701,23.7108,23.8329,3033128.6992274,0
+OLN.US,D,20180926,000000,23.7426,24.0553,23.3882,23.414,2965907.855059,0
+OLN.US,D,20180927,000000,23.3444,23.3524,22.9165,23.0218,3079328.8655643,0
+OLN.US,D,20180928,000000,22.8729,22.9165,22.3169,22.3507,5815993.4875404,0
+OLN.US,D,20181001,000000,22.5005,22.6396,22.022,22.0994,3360886.0893464,0
+OLN.US,D,20181002,000000,22.1858,22.578,22.0598,22.0816,3467318.0014582,0
+OLN.US,D,20181003,000000,21.4968,22.1034,21.2376,21.6725,7825359.7792846,0
+OLN.US,D,20181004,000000,21.6904,22.3705,21.6309,21.7251,2973320.9930006,0
+OLN.US,D,20181005,000000,21.6904,22.013,21.5246,21.5673,2460173.7139339,0
+OLN.US,D,20181008,000000,21.3846,22.2454,21.3846,21.9277,3469060.4917624,0
+OLN.US,D,20181009,000000,21.8383,21.8711,20.8981,20.9667,2382023.5274009,0
+OLN.US,D,20181010,000000,21.2546,21.2714,20.359,20.3759,4010418.9910198,0
+OLN.US,D,20181011,000000,20.3759,20.8713,20.1475,20.4007,4030821.2358763,0
+OLN.US,D,20181012,000000,20.8277,21.1126,20.3928,20.6002,2562688.5481307,0
+OLN.US,D,20181015,000000,20.4642,20.7075,20.1475,20.1942,1889995.6337089,0
+OLN.US,D,20181016,000000,20.2885,20.5665,20.0621,20.367,2284091.5434262,0
+OLN.US,D,20181017,000000,20.3411,20.3759,19.9311,20.0016,2229673.4705042,0
+OLN.US,D,20181018,000000,19.8448,20.2111,19.5925,19.6253,1747261.5045199,0
+OLN.US,D,20181019,000000,19.6789,19.8696,19.3751,19.4893,1820530.7037615,0
+OLN.US,D,20181022,000000,19.6084,19.7414,18.8777,18.8866,2168913.941539,0
+OLN.US,D,20181023,000000,18.5391,18.6533,18.2433,18.4786,4012131.2647291,0
+OLN.US,D,20181024,000000,18.4965,18.5481,17.3279,17.3378,2774760.6975688,0
+OLN.US,D,20181025,000000,17.5622,17.9821,17.4262,17.8065,3740751.9973193,0
+OLN.US,D,20181026,000000,17.5542,17.9395,17.2207,17.5374,4412713.6701451,0
+OLN.US,D,20181029,000000,17.8948,18.0001,17.2167,17.3209,5794106.600656,0
+OLN.US,D,20181030,000000,18.0099,18.1996,16.0938,17.1293,9412192.3166595,0
+OLN.US,D,20181031,000000,17.2247,17.9117,17.0509,17.582,6655594.8142673,0
+OLN.US,D,20181101,000000,17.8769,18.978,17.7995,18.835,4564616.5214377,0
+OLN.US,D,20181102,000000,19.0336,19.1626,18.417,18.6275,2851991.2923978,0
+OLN.US,D,20181105,000000,18.7566,19.0336,18.5044,18.9065,3066396.1629599,0
+OLN.US,D,20181106,000000,18.9552,19.2292,18.6951,18.9323,2689762.4234183,0
+OLN.US,D,20181107,000000,19.1835,19.3553,18.7317,19.1924,2374523.768554,0
+OLN.US,D,20181108,000000,18.9988,19.0416,18.4528,18.4816,1627018.5941127,0
+OLN.US,D,20181109,000000,18.1996,18.4448,17.9553,18.272,3133988.6712451,0
+OLN.US,D,20181112,000000,18.3228,18.3832,17.8739,17.9177,2161124.1033814,0
+OLN.US,D,20181113,000000,17.9792,18.5679,17.8173,17.8303,1795179.9878852,0
+OLN.US,D,20181114,000000,17.9981,18.4905,17.9792,18.3554,2621935.2329128,0
+OLN.US,D,20181115,000000,18.3326,18.7775,18.0924,18.6415,2636062.4982345,0
+OLN.US,D,20181116,000000,18.558,18.7357,18.1996,18.5064,1975152.0413726,0
+OLN.US,D,20181119,000000,18.3744,18.4816,17.5324,17.6118,1869626.6271069,0
+OLN.US,D,20181120,000000,17.3209,17.7945,16.9894,17.453,2754498.4562685,0
+OLN.US,D,20181121,000000,17.6386,18.5233,17.6118,18.281,1938394.5609327,0
+OLN.US,D,20181123,000000,18.0338,18.3486,17.9365,17.9455,868686.81372925,0
+OLN.US,D,20181126,000000,18.1916,18.7099,18.1648,18.4716,1410928.6447767,0
+OLN.US,D,20181127,000000,18.281,18.5957,18.1112,18.5858,2747186.0403099,0
+OLN.US,D,20181128,000000,18.6315,18.973,18.3228,18.7963,2440826.0282385,0
+OLN.US,D,20181129,000000,18.7516,19.3145,18.6225,18.9988,2814149.036202,0
+OLN.US,D,20181130,000000,18.8579,19.0504,18.5957,18.9134,2347054.8693773,0
+OLN.US,D,20181203,000000,19.3235,19.7186,19.0177,19.1398,4012622.7880057,0
+OLN.US,D,20181204,000000,19.1398,19.2292,17.9455,17.9653,2370979.3619758,0
+OLN.US,D,20181206,000000,17.5156,17.593,17.0221,17.5652,3682090.5072578,0
+OLN.US,D,20181207,000000,17.6446,18.3128,17.6078,17.726,2438126.6790967,0
+OLN.US,D,20181210,000000,17.6824,18.1648,17.5156,17.8471,3875362.8985873,0
+OLN.US,D,20181211,000000,18.3406,18.9035,18.1549,18.4369,3031992.5552603,0
+OLN.US,D,20181212,000000,18.7695,18.8757,18.3922,18.4091,2070211.434395,0
+OLN.US,D,20181213,000000,18.4369,18.6453,17.9723,18.0338,2403050.2485513,0
+OLN.US,D,20181214,000000,17.7757,17.9365,17.4093,17.585,2643771.7588058,0
+OLN.US,D,20181217,000000,17.444,18.3744,17.1969,17.312,3315575.2981185,0
+OLN.US,D,20181218,000000,17.5156,17.726,17.1621,17.1879,4130040.4467925,0
+OLN.US,D,20181219,000000,17.2067,17.7191,16.89,17.031,1970648.761517,0
+OLN.US,D,20181220,000000,16.8544,17.3289,16.6974,16.7332,2373813.6785747,0
+OLN.US,D,20181221,000000,16.7163,17.0112,16.3718,16.4075,7107372.1891522,0
+OLN.US,D,20181224,000000,16.2427,16.3817,15.8625,15.8893,1148936.6661733,0
+OLN.US,D,20181226,000000,15.9498,17.1135,15.6957,17.0926,2061965.3256549,0
+OLN.US,D,20181227,000000,16.7778,17.3746,16.5575,17.3746,1847974.4224426,0
+OLN.US,D,20181228,000000,17.3746,17.5752,17.0678,17.1452,1655546.0813297,0
+OLN.US,D,20181231,000000,17.2862,17.6913,17.2505,17.6634,2339331.5077284,0
+OLN.US,D,20190102,000000,17.3289,18.4091,17.2247,18.1648,2822639.8993606,0
+OLN.US,D,20190103,000000,18.0417,18.1291,17.5572,17.6536,1684511.7091725,0
+OLN.US,D,20190104,000000,18.0567,18.98,18.0567,18.7873,1849343.2341903,0
+OLN.US,D,20190107,000000,18.7357,19.111,18.3654,18.8489,3670989.9375222,0
+OLN.US,D,20190108,000000,19.0604,19.6581,18.9224,19.0952,2974154.971019,0
+OLN.US,D,20190109,000000,19.2887,19.7464,19.0952,19.5359,4090341.8844519,0
+OLN.US,D,20190110,000000,19.3573,20.0611,19.2609,19.9222,2528349.4025002,0
+OLN.US,D,20190111,000000,19.9649,20.3342,19.8854,20.1069,3658685.740091,0
+OLN.US,D,20190114,000000,19.946,20.0611,19.4207,19.4923,2118780.5817698,0
+OLN.US,D,20190115,000000,19.4207,19.5965,18.8678,19.0416,1853034.6948635,0
+OLN.US,D,20190116,000000,19.2887,20.3421,19.2887,19.9837,4223055.1835621,0
+OLN.US,D,20190117,000000,19.8258,20.3243,19.7812,20.2547,1430987.4276715,0
+OLN.US,D,20190118,000000,20.3878,20.8077,20.2617,20.7224,1429110.97713,0
+OLN.US,D,20190122,000000,20.5456,20.5705,19.9043,20.2895,2435005.3048465,0
+OLN.US,D,20190123,000000,20.4414,20.5616,19.808,20.2041,3593769.4148915,0
+OLN.US,D,20190124,000000,20.1475,20.4325,20.0701,20.2717,1126469.6206673,0
+OLN.US,D,20190125,000000,20.5368,20.8863,20.5178,20.8445,1238441.2418387,0
+OLN.US,D,20190128,000000,20.5953,20.7224,20.2816,20.634,1811323.7073045,0
+OLN.US,D,20190129,000000,20.5456,21.2824,20.4742,20.9944,2068048.9334221,0
+OLN.US,D,20190130,000000,20.642,21.4243,20.491,21.1692,2888429.484152,0
+OLN.US,D,20190131,000000,20.7125,20.9408,20.4742,20.7393,2757968.3285794,0
+OLN.US,D,20190201,000000,20.6042,21.2902,20.5368,21.2556,2396670.5181544,0
+OLN.US,D,20190204,000000,21.2218,21.4333,20.9657,21.1324,2988721.3841861,0
+OLN.US,D,20190205,000000,22.2831,23.0486,21.741,22.9781,7046155.3823846,0
+OLN.US,D,20190206,000000,22.9443,23.1201,22.1868,22.2057,3275594.7142257,0
+OLN.US,D,20190207,000000,22.1332,22.3883,21.4849,21.7212,2825440.9777051,0
+OLN.US,D,20190208,000000,21.5613,21.8512,21.4392,21.7579,2279876.3284417,0
+OLN.US,D,20190211,000000,21.7748,22.0558,21.6775,21.9594,2357427.2191764,0
+OLN.US,D,20190212,000000,22.2513,22.8212,22.164,22.6246,3296715.1068203,0
+OLN.US,D,20190213,000000,22.8292,23.2193,22.6346,22.8123,3194461.1425591,0
+OLN.US,D,20190214,000000,22.6862,22.859,22.4122,22.5899,2029505.6522253,0
+OLN.US,D,20190215,000000,22.854,23.3692,22.7656,23.3594,2526498.1324545,0
+OLN.US,D,20190219,000000,23.1131,23.6076,22.8987,23.4756,1957937.6472749,0
+OLN.US,D,20190220,000000,23.4298,24.104,23.2293,24.0156,2565177.3883282,0
+OLN.US,D,20190221,000000,24.0156,24.1934,23.1915,23.2809,1918332.7563783,0
+OLN.US,D,20190222,000000,23.4656,23.6354,23.0893,23.3166,1806717.6910264,0
+OLN.US,D,20190225,000000,23.397,23.5639,23.1777,23.3424,1292075.6977336,0
+OLN.US,D,20190226,000000,23.2521,23.555,23.0505,23.0675,2059973.0448331,0
+OLN.US,D,20190227,000000,22.9354,23.2521,22.6694,23.1817,2114211.8326254,0
+OLN.US,D,20190228,000000,23.0595,23.1549,22.854,22.8987,3910576.3110294,0
+OLN.US,D,20190301,000000,23.0427,23.1817,22.0022,22.1461,4504242.757667,0
+OLN.US,D,20190304,000000,22.3427,22.5184,21.5713,21.8622,4127715.7834272,0
+OLN.US,D,20190305,000000,21.7917,22.023,21.2258,21.339,3735237.4687554,0
+OLN.US,D,20190306,000000,21.4759,22.032,21.4759,21.5435,2200403.6622732,0
+OLN.US,D,20190307,000000,21.4759,21.5563,20.8813,21.5077,2228013.5722261,0
+OLN.US,D,20190308,000000,21.2178,21.4074,20.8267,21.2258,1654730.2332683,0
+OLN.US,D,20190311,000000,21.3936,21.6587,21.056,21.4561,1816217.7884536,0
+OLN.US,D,20190312,000000,21.5077,21.5901,20.9964,21.0748,2112947.77174,0
+OLN.US,D,20190313,000000,21.1454,21.4164,21.0143,21.2078,2011971.9694419,0
+OLN.US,D,20190314,000000,21.1205,21.2078,20.6668,20.6946,1371697.4324368,0
+OLN.US,D,20190315,000000,20.8008,21.0748,20.4732,20.5784,3819373.5627323,0
+OLN.US,D,20190318,000000,20.6866,21.0391,20.3759,20.9686,1331640.2998369,0
+OLN.US,D,20190319,000000,21.1454,21.2446,20.4553,20.5606,1298813.9983897,0
+OLN.US,D,20190320,000000,20.5358,20.5953,20.1377,20.3401,1497834.5932833,0
+OLN.US,D,20190321,000000,20.1445,20.9159,20.1287,20.8008,1674649.0126068,0
+OLN.US,D,20190322,000000,20.5606,20.6906,19.9073,19.95,1947576.3768939,0
+OLN.US,D,20190325,000000,19.9232,19.9986,19.4685,19.4724,1641027.0074946,0
+OLN.US,D,20190326,000000,19.8,20.6668,19.3929,20.5864,6346912.1532701,0
+OLN.US,D,20190327,000000,20.6042,21.0232,20.5695,20.5953,3905262.2192116,0
+OLN.US,D,20190328,000000,20.5784,20.8097,20.504,20.6866,2108911.8418852,0
+OLN.US,D,20190329,000000,20.7135,20.9775,20.2687,20.49,4839951.1411161,0
+OLN.US,D,20190401,000000,20.773,21.1284,20.6588,20.9339,3423834.3070001,0
+OLN.US,D,20190402,000000,21.0063,21.0828,20.5168,20.6767,4231316.4005996,0
+OLN.US,D,20190403,000000,20.9159,21.5435,20.8097,21.2873,4075034.1574906,0
+OLN.US,D,20190404,000000,21.3936,21.8622,21.2526,21.7033,1918295.4892447,0
+OLN.US,D,20190405,000000,21.88,22.1372,21.5524,21.8373,1522348.3094818,0
+OLN.US,D,20190408,000000,21.9178,22.1372,21.75,22.0676,2605290.9252384,0
+OLN.US,D,20190409,000000,21.9178,21.9496,21.3806,21.4303,1464022.2236234,0
+OLN.US,D,20190410,000000,21.5167,21.6636,21.2078,21.4213,1836270.5280295,0
+OLN.US,D,20190411,000000,21.3677,21.6865,21.3062,21.5435,2258310.7446827,0
+OLN.US,D,20190412,000000,21.8274,22.2791,21.7261,21.9872,1345451.2981324,0
+OLN.US,D,20190415,000000,22.2513,22.4439,22.0478,22.3149,1994903.6222195,0
+OLN.US,D,20190416,000000,22.2702,22.3049,21.9594,22.155,1914679.5700585,0
+OLN.US,D,20190417,000000,22.2961,22.3695,21.9594,21.9684,1255824.8488676,0
+OLN.US,D,20190418,000000,22.015,22.0578,21.4909,21.5524,2188487.2444761,0
+OLN.US,D,20190422,000000,21.4909,21.6149,21.1454,21.1732,1403464.1386239,0
+OLN.US,D,20190423,000000,21.1454,21.3936,20.8535,21.1552,2110277.6319733,0
+OLN.US,D,20190424,000000,21.0748,21.1652,20.4464,20.4464,1800017.6647239,0
+OLN.US,D,20190425,000000,20.4464,20.4464,19.9778,19.9778,1511614.367764,0
+OLN.US,D,20190426,000000,19.9778,20.2419,19.7484,20.1525,1569241.4430611,0
+OLN.US,D,20190429,000000,20.1525,20.2419,19.7156,19.8874,1789224.2970362,0
+OLN.US,D,20190430,000000,19.9232,19.9778,19.1636,19.2063,2557629.2829295,0
+OLN.US,D,20190501,000000,19.1636,19.3652,18.4905,18.7019,4290070.5548854,0
+OLN.US,D,20190502,000000,18.3544,18.5779,18.1718,18.279,2690116.964798,0
+OLN.US,D,20190503,000000,18.4091,18.9124,18.3823,18.8976,2126037.6006378,0
+OLN.US,D,20190506,000000,18.559,18.8261,18.279,18.5332,2604301.8353663,0
+OLN.US,D,20190507,000000,18.3406,18.6831,18.0825,18.5967,3358401.2780282,0
+OLN.US,D,20190508,000000,18.5431,18.6643,18.0894,18.3316,3249799.8144047,0
+OLN.US,D,20190509,000000,18.141,19.1259,17.732,18.7059,6477136.6121828,0
+OLN.US,D,20190510,000000,18.7059,19.1726,18.5084,18.981,3188522.5744473,0
+OLN.US,D,20190513,000000,18.5799,18.6533,17.9901,18.15,3718898.3486892,0
+OLN.US,D,20190514,000000,18.286,18.8936,18.15,18.6771,2716022.6588002,0
+OLN.US,D,20190515,000000,18.4915,19.0822,18.4647,18.975,3518713.4076732,0
+OLN.US,D,20190516,000000,19.3413,19.9132,19.1805,19.796,7245386.4862225,0
+OLN.US,D,20190517,000000,19.5538,19.9758,19.3661,19.4744,3684675.0333391,0
+OLN.US,D,20190520,000000,19.2262,19.9092,19.0942,19.7156,3465596.6627704,0
+OLN.US,D,20190521,000000,19.806,20.36,19.806,20.3233,4404868.434897,0
+OLN.US,D,20190522,000000,20.2359,20.2895,19.948,19.9668,3459492.9106067,0
+OLN.US,D,20190523,000000,19.529,19.6352,19.1626,19.2163,2956047.172933,0
+OLN.US,D,20190524,000000,19.4655,19.7624,18.7239,18.8678,3203217.9117526,0
+OLN.US,D,20190528,000000,18.8579,19.0098,18.4379,18.7595,1802494.4182834,0
+OLN.US,D,20190529,000000,18.4538,18.6453,18.0864,18.5084,2928833.1003729,0
+OLN.US,D,20190530,000000,18.42,18.5709,18.0279,18.141,2317788.0828057,0
+OLN.US,D,20190531,000000,17.8203,17.8819,17.4937,17.5344,2687793.3086525,0
+OLN.US,D,20190603,000000,17.6068,18.4836,17.6068,18.4736,3146117.6124261,0
+OLN.US,D,20190604,000000,18.7139,19.8338,18.7139,19.816,3660618.594943,0
+OLN.US,D,20190605,000000,19.816,19.9222,19.3661,19.7156,2351063.6042967,0
+OLN.US,D,20190606,000000,19.6253,19.9043,19.4387,19.816,2169176.8259144,0
+OLN.US,D,20190607,000000,19.9569,20.2587,19.7444,19.806,2817010.5477362,0
+OLN.US,D,20190610,000000,20.0016,20.3143,19.7702,19.8765,1855803.5421735,0
+OLN.US,D,20190611,000000,20.2269,20.4802,19.7256,19.8487,1990024.6493677,0
+OLN.US,D,20190612,000000,19.7702,20.0463,19.6352,19.7256,1739727.5001989,0
+OLN.US,D,20190613,000000,19.8418,20.1495,19.7444,20.1019,1059606.3395382,0
+OLN.US,D,20190614,000000,19.948,19.9758,19.5389,19.5628,1606245.6923592,0
+OLN.US,D,20190617,000000,19.4565,19.7296,19.25,19.4029,1457554.8651013,0
+OLN.US,D,20190618,000000,19.6253,20.0919,19.4843,19.5389,3100726.2436119,0
+OLN.US,D,20190619,000000,19.5717,19.5836,18.3316,18.4101,4710767.1402867,0
+OLN.US,D,20190620,000000,18.7595,18.8211,18.2691,18.7595,3309636.7300066,0
+OLN.US,D,20190621,000000,18.6533,19.7792,18.6265,19.3325,4322027.6256202,0
+OLN.US,D,20190624,000000,19.4744,19.6352,19.1974,19.1974,1691236.9159709,0
+OLN.US,D,20190625,000000,19.0822,19.3949,18.7427,19.1348,2975014.1295332,0
+OLN.US,D,20190626,000000,19.25,19.7444,19.1726,19.2441,2480870.0669805,0
+OLN.US,D,20190627,000000,19.4029,19.6442,19.2441,19.4476,2224486.2883849,0
+OLN.US,D,20190628,000000,19.6442,19.7256,19.3861,19.5906,2342842.6760523,0
+OLN.US,D,20190701,000000,19.7156,19.7742,19.1259,19.4387,2528416.8862287,0
+OLN.US,D,20190702,000000,19.1974,19.2441,18.5848,18.8033,2514145.5884715,0
+OLN.US,D,20190703,000000,18.7595,19.1577,18.6087,19.116,1064141.8504282,0
+OLN.US,D,20190705,000000,18.8936,19.5389,18.8936,19.4387,1556826.4514487,0
+OLN.US,D,20190708,000000,19.4029,19.4387,18.8489,19.0733,1843146.8178022,0
+OLN.US,D,20190709,000000,18.8579,19.0098,18.6415,18.6771,1795003.724415,0
+OLN.US,D,20190710,000000,18.6365,18.9472,18.2234,18.5898,2789772.3019003,0
+OLN.US,D,20190711,000000,18.5183,18.6087,17.9901,18.4736,2659631.4422334,0
+OLN.US,D,20190712,000000,18.562,19.2599,18.562,19.2361,2112931.6562227,0
+OLN.US,D,20190715,000000,19.2361,19.3325,18.8509,18.9472,1381090.7645621,0
+OLN.US,D,20190716,000000,18.9472,19.6968,18.9134,19.4655,2060258.0880447,0
+OLN.US,D,20190717,000000,19.5032,19.5707,18.965,19.0534,1703770.7595231,0
+OLN.US,D,20190718,000000,18.9472,19.2679,18.8301,19.1527,1444512.3755355,0
+OLN.US,D,20190719,000000,18.8678,19.1626,18.8539,18.9134,1959644.8848851,0
+OLN.US,D,20190722,000000,18.8757,18.975,18.4965,18.6365,1990433.5806184,0
+OLN.US,D,20190723,000000,18.8211,19.3979,18.7943,19.2361,1788997.6725746,0
+OLN.US,D,20190724,000000,19.116,19.6005,19.116,19.4655,2048925.8577485,0
+OLN.US,D,20190725,000000,19.3761,19.3761,18.981,19.1348,1667934.8852266,0
+OLN.US,D,20190726,000000,19.1527,19.4029,18.965,19.0892,1992095.4933361,0
+OLN.US,D,20190729,000000,18.9909,19.0892,18.0199,18.2592,3585351.0715606,0
+OLN.US,D,20190730,000000,18.0963,18.562,17.9007,18.4538,3199442.8518334,0
+OLN.US,D,20190731,000000,18.3922,18.562,17.8819,17.9465,3104332.0905997,0
+OLN.US,D,20190801,000000,17.9187,18.0864,16.9983,17.0787,5922588.5692644,0
+OLN.US,D,20190802,000000,16.9983,17.2047,16.3996,16.5059,3057485.2891326,0
+OLN.US,D,20190805,000000,16.6309,16.6508,15.8803,16.2398,4212250.7364563,0
+OLN.US,D,20190806,000000,16.3371,16.5763,15.8585,16.3718,3150419.4483158,0
+OLN.US,D,20190807,000000,16.0482,16.2676,15.7195,16.2209,3262490.7842503,0
+OLN.US,D,20190808,000000,16.4731,16.763,16.0938,16.1216,4140804.6051052,0
+OLN.US,D,20190809,000000,16.0938,16.1742,15.8943,15.9747,3911067.834306,0
+OLN.US,D,20190812,000000,15.9131,15.9578,15.2161,15.2708,2269081.9535342,0
+OLN.US,D,20190813,000000,15.1615,15.8575,15.0195,15.6857,3404685.043611,0
+OLN.US,D,20190814,000000,15.3055,15.3552,15.0623,15.1973,2686485.9373145,0
+OLN.US,D,20190815,000000,15.2896,15.2896,14.5916,14.7386,2787322.7432762,0
+OLN.US,D,20190816,000000,14.7734,15.098,14.7386,14.8905,2306355.1305266,0
+OLN.US,D,20190819,000000,15.098,15.369,15.0195,15.1258,3417520.0458921,0
+OLN.US,D,20190820,000000,15.0195,15.1209,14.7734,14.8825,2475094.6684809,0
+OLN.US,D,20190821,000000,15.0285,15.2161,14.7247,14.7644,2971156.477588,0
+OLN.US,D,20190822,000000,14.7644,15.0057,14.537,14.5658,2981743.3652108,0
+OLN.US,D,20190823,000000,14.4308,14.4934,13.9056,13.9334,4056977.7276159,0
+OLN.US,D,20190826,000000,14.0952,14.2005,13.9234,14.0327,2085962.3380811,0
+OLN.US,D,20190827,000000,14.1767,14.3653,13.9612,14.0327,2579953.3032197,0
+OLN.US,D,20190828,000000,14.0327,14.5916,13.9682,14.404,3012945.0210738,0
+OLN.US,D,20190829,000000,14.6096,15.1258,14.6096,15.0523,3680990.6232045,0
+OLN.US,D,20190830,000000,15.1973,15.4524,15.1903,15.3512,3513120.3159627,0
+OLN.US,D,20190903,000000,15.0712,15.1159,14.6462,15.0523,5568594.1098196,0
+OLN.US,D,20190904,000000,15.3055,15.4892,15.0195,15.1159,2255178.2910145,0
+OLN.US,D,20190905,000000,15.3154,15.6004,15.2618,15.4792,2498621.3092469,0
+OLN.US,D,20190906,000000,15.515,15.7105,15.377,15.4346,1998292.9169441,0
+OLN.US,D,20190909,000000,15.5497,16.6359,15.4445,16.6269,3734674.432871,0
+OLN.US,D,20190910,000000,16.7173,17.0032,16.4373,16.9705,2751463.7029237,0
+OLN.US,D,20190911,000000,17.1601,17.722,16.7491,17.6118,3321520.9167691,0
+OLN.US,D,20190912,000000,17.586,17.6664,16.9168,16.9258,3451548.9678152,0
+OLN.US,D,20190913,000000,17.0886,17.4093,16.8692,17.0251,4291567.2835513,0
+OLN.US,D,20190916,000000,17.1769,17.461,17.0152,17.4322,3579669.3445051,0
+OLN.US,D,20190917,000000,17.1343,17.1909,16.8076,16.8612,2568016.7410261,0
+OLN.US,D,20190918,000000,16.7451,16.907,16.4185,16.6269,2797300.2629023,0
+OLN.US,D,20190919,000000,16.6637,17.2555,16.6538,16.7978,2866752.098992,0
+OLN.US,D,20190920,000000,16.8444,17.0608,16.7451,16.8444,3347680.4301682,0
+OLN.US,D,20190923,000000,16.5991,17.2703,16.3639,17.1243,2493168.2210927,0
+OLN.US,D,20190924,000000,17.0797,17.2703,16.346,16.5545,3038921.220464,0
+OLN.US,D,20190925,000000,16.4373,17.1243,16.4185,17.0707,2047956.912273,0
+OLN.US,D,20190926,000000,16.9606,16.9804,16.763,16.7978,1839355.6423657,0
+OLN.US,D,20190927,000000,16.8612,17.2455,16.8364,16.9506,1590772.7813459,0
+OLN.US,D,20190930,000000,17.034,17.1443,16.6448,16.9258,2945192.3648358,0
+OLN.US,D,20191001,000000,17.0251,17.3319,16.1306,16.202,2854174.9449872,0
+OLN.US,D,20191002,000000,15.8397,16.1891,15.6759,16.075,4135626.4879643,0
+OLN.US,D,20191003,000000,15.8575,16.0124,15.5408,15.8853,2041966.9759499,0
+OLN.US,D,20191004,000000,15.8943,16.1604,15.7315,16.1474,1430658.0667875,0
+OLN.US,D,20191007,000000,16.075,16.4561,15.9747,16.2646,3089499.7713977,0
+OLN.US,D,20191008,000000,16.0392,16.1653,15.8675,15.9409,2068612.9765263,0
+OLN.US,D,20191009,000000,15.8675,15.9846,15.6599,15.8575,2464409.0733149,0
+OLN.US,D,20191010,000000,15.9926,16.5327,15.8675,16.4463,2802570.0370477,0
+OLN.US,D,20191011,000000,16.9506,17.3686,16.8176,17.1601,3015619.1897199,0
+OLN.US,D,20191014,000000,16.907,16.9258,16.5137,16.7262,1722530.2288383,0
+OLN.US,D,20191015,000000,16.6994,16.6994,16.3381,16.5277,3508921.2164955,0
+OLN.US,D,20191016,000000,16.5545,16.9427,16.4651,16.4999,1808860.0476027,0
+OLN.US,D,20191017,000000,16.0392,16.5545,16.0392,16.3093,2315864.2929323,0
+OLN.US,D,20191018,000000,16.4561,16.7173,16.2824,16.4561,2510850.9724108,0
+OLN.US,D,20191021,000000,16.6816,16.8266,16.3331,16.5793,1774366.7973384,0
+OLN.US,D,20191022,000000,16.5445,16.9804,16.0312,16.7729,2384693.6671676,0
+OLN.US,D,20191023,000000,16.8782,16.907,16.6538,16.6905,2011231.6628676,0
+OLN.US,D,20191024,000000,16.8692,16.9427,16.3182,16.6448,1248249.5485336,0
+OLN.US,D,20191025,000000,16.5445,17.3954,16.346,17.3229,2790780.5289491,0
+OLN.US,D,20191028,000000,17.4322,17.8203,17.3904,17.5572,2758032.7906485,0
+OLN.US,D,20191029,000000,17.449,17.6118,17.1859,17.3418,2085162.6055368,0
+OLN.US,D,20191030,000000,17.313,17.4421,16.9338,17.4322,1884809.4588093,0
+OLN.US,D,20191031,000000,17.3686,17.3686,16.5237,16.5793,3537472.8769885,0
+OLN.US,D,20191101,000000,16.1842,17.3418,16.1564,16.5366,6059274.3433803,0
+OLN.US,D,20191104,000000,16.3093,16.9556,16.2596,16.9258,4037987.6049597,0
+OLN.US,D,20191105,000000,17.1055,17.9197,17.038,17.4322,4440964.1719093,0
+OLN.US,D,20191106,000000,17.4133,17.4947,16.6269,16.6994,3243827.0008187,0
+OLN.US,D,20191107,000000,17.0886,17.4093,16.8762,17.313,3997305.996066,0
+OLN.US,D,20191108,000000,17.2872,17.6893,17.0132,17.6804,1893480.6143174,0
+OLN.US,D,20191111,000000,17.4967,17.6704,17.313,17.6516,2068475.9946297,0
+OLN.US,D,20191112,000000,17.7082,17.7082,16.9397,17.0767,3035093.7851138,0
+OLN.US,D,20191113,000000,16.8304,17.0489,16.4959,16.6379,3291108.9212519,0
+OLN.US,D,20191114,000000,16.5009,16.8216,16.4919,16.62,1485405.5005933,0
+OLN.US,D,20191115,000000,16.757,16.7918,16.3639,16.4095,1559059.4578096,0
+OLN.US,D,20191118,000000,16.2536,16.3172,15.8247,15.9796,2279333.4369538,0
+OLN.US,D,20191119,000000,15.9796,16.0452,15.4991,15.6431,2127201.9467601,0
+OLN.US,D,20191120,000000,15.5319,15.8247,15.3124,15.4425,4050956.567478,0
+OLN.US,D,20191121,000000,15.5319,15.6431,15.3025,15.4038,2209259.1390099,0
+OLN.US,D,20191122,000000,15.4326,15.6609,15.3025,15.4038,1933583.0718094,0
+OLN.US,D,20191125,000000,15.4882,16.0174,15.4128,15.9071,3029237.8090279,0
+OLN.US,D,20191126,000000,15.8982,15.9796,15.651,15.8426,2043718.5312325,0
+OLN.US,D,20191127,000000,15.8327,15.9975,15.7115,15.9975,1767610.3667254,0
+OLN.US,D,20191129,000000,15.8793,16.1028,15.8247,16.0074,1224754.1315823,0
+OLN.US,D,20191202,000000,16.1712,16.3321,15.8158,15.8247,2942344.9543792,0
+OLN.US,D,20191203,000000,15.506,15.6053,15.2767,15.4128,2595312.3983923,0
+OLN.US,D,20191204,000000,15.5319,15.8704,15.385,15.3948,1859653.13636,0
+OLN.US,D,20191205,000000,15.4882,15.6232,15.2221,15.367,1366966.5208998,0
+OLN.US,D,20191206,000000,15.6053,15.8327,15.5319,15.7335,2413270.5081563,0
+OLN.US,D,20191209,000000,15.8059,15.9618,15.7433,15.8982,1989584.4943024,0
+OLN.US,D,20191210,000000,15.7711,15.932,15.6153,15.6689,1877819.353196,0
+OLN.US,D,20191211,000000,15.7711,16.1574,15.6867,15.8426,1709694.2193374,0
+OLN.US,D,20191212,000000,15.8327,16.2983,15.7423,16.2626,2721972.3063303,0
+OLN.US,D,20191213,000000,16.3639,16.3728,15.5537,15.6689,2911798.9986247,0
+OLN.US,D,20191216,000000,15.8247,16.203,15.7344,15.9439,2634146.7661197,0
+OLN.US,D,20191217,000000,15.9171,16.0074,15.5368,15.5964,2098718.7772155,0
+OLN.US,D,20191218,000000,15.5597,15.9796,15.4882,15.927,1393088.7671653,0
+OLN.US,D,20191219,000000,15.8982,16.0024,15.8555,15.9707,1803551.9991038,0
+OLN.US,D,20191220,000000,16.0263,16.0263,15.7066,15.8883,5384900.379064,0
+OLN.US,D,20191223,000000,15.8059,16.0352,15.7613,15.9796,1463502.4981916,0
+OLN.US,D,20191224,000000,16.0511,16.1712,15.9975,16.1266,839490.53254569,0
+OLN.US,D,20191226,000000,16.0809,16.1176,15.8793,16.0352,1085587.5750275,0
+OLN.US,D,20191227,000000,16.0809,16.0809,15.7165,15.7433,1506186.4601055,0
+OLN.US,D,20191230,000000,15.7613,15.9071,15.6967,15.7066,1400815.1504737,0
+OLN.US,D,20191231,000000,15.5865,15.8207,15.5666,15.7613,2045739.0142095,0
+OLN.US,D,20200102,000000,15.8605,15.9707,15.5666,15.6153,1636538.8359365,0
+OLN.US,D,20200103,000000,15.506,15.5597,15.2221,15.2956,2166454.3107165,0
+OLN.US,D,20200106,000000,15.2578,15.5319,15.1526,15.3572,2518936.9331981,0
+OLN.US,D,20200107,000000,15.2221,15.4683,15.0463,15.375,2018748.5444514,0
+OLN.US,D,20200108,000000,15.3482,15.3998,14.8557,15.2489,2962909.3616281,0
+OLN.US,D,20200109,000000,15.2578,15.3323,14.8428,15.1019,2291408.9954839,0
+OLN.US,D,20200110,000000,15.1397,15.2668,14.9759,14.9759,2441737.5621836,0
+OLN.US,D,20200113,000000,14.9937,15.3323,14.8657,15.2668,2240181.7949804,0
+OLN.US,D,20200114,000000,15.241,15.7235,15.2221,15.6967,2023228.658251,0
+OLN.US,D,20200115,000000,15.4226,15.8655,15.2866,15.8426,2956883.1653911,0
+OLN.US,D,20200116,000000,15.9886,16.5009,15.9359,16.4463,2826292.0784606,0
+OLN.US,D,20200117,000000,16.5813,16.5813,16.1574,16.3083,4322878.7263757,0
+OLN.US,D,20200121,000000,16.2278,16.4006,15.9796,16.346,3390323.0960691,0
+OLN.US,D,20200122,000000,16.3539,16.3827,15.6431,15.6768,4706927.6182986,0
+OLN.US,D,20200123,000000,15.4782,15.6053,15.0275,15.514,1744125.0219724,0
+OLN.US,D,20200124,000000,15.4683,15.4683,14.8835,14.9561,2143130.1211362,0
+OLN.US,D,20200127,000000,14.6184,14.6552,14.3445,14.3445,1946425.1246294,0
+OLN.US,D,20200128,000000,14.4626,14.5092,14.1985,14.2065,2745624.8495749,0
+OLN.US,D,20200129,000000,14.3713,14.7336,14.3713,14.4626,3205343.1455918,0
+OLN.US,D,20200130,000000,14.2531,14.4417,14.0386,14.2899,3261291.1854339,0
+OLN.US,D,20200131,000000,14.1081,14.2065,13.294,13.5859,6613096.1808019,0
+OLN.US,D,20200203,000000,13.6137,13.8192,13.4955,13.7587,4389337.1051337,0
+OLN.US,D,20200204,000000,14.2163,14.6086,14.0555,14.5182,3580287.7774801,0
+OLN.US,D,20200205,000000,14.3613,15.1477,13.7041,15.0315,9124377.2360797,0
+OLN.US,D,20200206,000000,15.0463,15.2221,14.6364,14.8925,5988823.3452202,0
+OLN.US,D,20200207,000000,14.679,14.9292,14.6046,14.8458,4816863.6481955,0
+OLN.US,D,20200210,000000,14.8101,15.1337,14.7088,14.9947,4531793.2416499,0
+OLN.US,D,20200211,000000,15.1705,16.2606,14.9858,15.8357,5588974.1958398,0
+OLN.US,D,20200212,000000,16.1434,16.5753,15.8178,16.067,3413623.1123736,0
+OLN.US,D,20200213,000000,15.9211,16.2884,15.6689,16.2358,3239887.7640674,0
+OLN.US,D,20200214,000000,16.2447,16.5575,16.1732,16.5117,4468389.7606334,0
+OLN.US,D,20200218,000000,16.3361,16.4741,15.5855,15.8446,3961599.0459076,0
+OLN.US,D,20200219,000000,15.8913,16.9456,15.8635,16.8802,5627481.2171227,0
+OLN.US,D,20200220,000000,16.7888,17.2435,16.7342,17.2237,4248756.411939,0
+OLN.US,D,20200221,000000,17.0112,17.734,16.752,17.6307,6940241.1812649,0
+OLN.US,D,20200224,000000,16.8444,17.9553,16.618,17.5652,6676339.5138656,0
+OLN.US,D,20200225,000000,17.603,17.7161,16.1286,16.4571,5099278.016052,0
+OLN.US,D,20200226,000000,16.622,16.8712,15.3284,15.3382,4336262.6634637,0
+OLN.US,D,20200227,000000,14.8746,14.9858,14.1667,14.2641,4067753.9725665,0
+OLN.US,D,20200228,000000,13.8848,15.0245,13.6901,14.9759,5579143.7303087,0
+OLN.US,D,20200302,000000,15.3084,15.6609,14.4318,15.6609,4397025.2140885,0
+OLN.US,D,20200303,000000,15.6977,16.1106,14.5281,14.7912,3945087.6912507,0
+OLN.US,D,20200304,000000,15.1238,15.1238,14.3187,14.4576,2695707.0348491,0
+OLN.US,D,20200305,000000,13.995,14.0883,12.8303,12.9505,4852574.6272331,0
+OLN.US,D,20200306,000000,12.4412,12.8463,11.8216,11.9696,3883368.2817883,0
+OLN.US,D,20200309,000000,10.7961,11.7482,10.11,10.1656,4050498.2824559,0
+OLN.US,D,20200310,000000,10.9152,11.081,10.0554,11.072,3507338.8741441,0
+OLN.US,D,20200311,000000,10.6183,10.6183,9.57884,10.0822,4652490.4081999,0
+OLN.US,D,20200312,000000,9.25012,9.25985,8.32519,8.77852,4362958.0178118,0
+OLN.US,D,20200313,000000,9.48055,9.84989,8.24189,9.58281,5662955.4995005,0
+OLN.US,D,20200316,000000,8.31587,9.36975,8.10299,8.63972,4395797.4131169,0
+OLN.US,D,20200317,000000,8.93568,11.2438,8.19126,10.944,7222692.8162551,0
+OLN.US,D,20200318,000000,9.95314,11.2101,9.68508,10.1378,5018218.9786529,0
+OLN.US,D,20200319,000000,10.1279,12.0807,10.0475,11.7304,3987443.2995002,0
+OLN.US,D,20200320,000000,11.9497,12.0619,10.5548,10.8586,4547283.2754002,0
+OLN.US,D,20200323,000000,10.665,11.3213,9.16632,9.17585,5249517.9474068,0
+OLN.US,D,20200324,000000,9.97097,10.5587,9.18539,9.54707,4456667.7362634,0
+OLN.US,D,20200325,000000,9.71189,11.5714,9.19025,10.8954,5219489.7026446,0
+OLN.US,D,20200326,000000,10.4158,11.5248,10.4158,11.0452,3478313.8203315,0
+OLN.US,D,20200327,000000,10.4347,10.934,10.0723,10.6183,2534406.8225519,0
+OLN.US,D,20200330,000000,10.5905,11.1922,10.2956,10.7871,3129728.1313685,0
+OLN.US,D,20200331,000000,10.7961,11.1197,10.5002,10.7961,2717110.4562156,0
+OLN.US,D,20200401,000000,10.25,10.39,9.65728,10.0633,2626417.3611519,0
+OLN.US,D,20200402,000000,10.2312,11.2299,10.0683,10.5806,2161036.4752563,0
+OLN.US,D,20200403,000000,10.5459,11.0452,10.246,10.7405,3013838.4250622,0
+OLN.US,D,20200406,000000,11.4443,11.8772,11.1545,11.5615,2589071.6643318,0
+OLN.US,D,20200407,000000,12.0271,12.1622,11.6648,11.8306,3424569.5774753,0
+OLN.US,D,20200408,000000,11.9885,12.6179,11.7064,12.4412,2068821.4710309,0
+OLN.US,D,20200409,000000,12.8303,14.2313,12.7191,13.9672,3985291.8779455,0
+OLN.US,D,20200413,000000,14.0138,14.2363,13.1719,13.5433,2204387.216697,0
+OLN.US,D,20200414,000000,14.0496,14.4715,13.5165,13.7825,3748426.0051965,0
+OLN.US,D,20200415,000000,12.9505,13.3158,12.2654,12.4214,3325914.4096633,0
+OLN.US,D,20200416,000000,12.2952,12.5792,11.8395,12.0461,1756221.7321188,0
+OLN.US,D,20200417,000000,12.6268,13.293,12.5792,12.6735,1707080.4838812,0
+OLN.US,D,20200420,000000,12.2188,12.5712,11.8951,12.2009,1881321.4565415,0
+OLN.US,D,20200421,000000,11.7026,12.4312,11.5615,12.331,1624861.1292389,0
+OLN.US,D,20200422,000000,12.8015,12.9505,12.1065,12.3052,1428945.7930781,0
+OLN.US,D,20200423,000000,12.4878,12.9972,12.46,12.8393,1582409.8351056,0
+OLN.US,D,20200424,000000,13.0339,13.4082,12.8105,13.3099,1796102.6012485,0
+OLN.US,D,20200427,000000,13.3744,14.2689,13.2106,14.0327,1310503.7917251,0
+OLN.US,D,20200428,000000,14.5688,14.8002,13.9116,14.0883,2866194.0992068,0
+OLN.US,D,20200429,000000,14.7088,15.3284,14.4477,15.0245,3165866.1716135,0
+OLN.US,D,20200430,000000,13.5243,13.6355,12.0897,12.3498,8141913.8632455,0
+OLN.US,D,20200501,000000,12.0371,12.0539,11.1098,11.3311,4440667.0420597,0
+OLN.US,D,20200504,000000,11.1475,11.2389,10.805,11.0909,2400794.0761343,0
+OLN.US,D,20200505,000000,11.4523,11.7204,10.6749,10.7037,3262040.5569866,0
+OLN.US,D,20200506,000000,10.7405,10.8457,9.81514,9.93527,3571008.2611954,0
+OLN.US,D,20200507,000000,10.1566,10.7673,10.1566,10.5002,3211559.7063764,0
+OLN.US,D,20200508,000000,10.7921,11.5536,10.7821,11.5049,2122567.7283268,0
+OLN.US,D,20200511,000000,11.1485,11.9964,10.8467,11.9309,3744592.5265273,0
+OLN.US,D,20200512,000000,11.9964,12.4332,11.7006,11.7234,2693686.5518721,0
+OLN.US,D,20200513,000000,11.5913,11.6806,10.5826,10.6303,3388329.8080275,0
+OLN.US,D,20200514,000000,10.246,10.8745,9.79429,10.6779,3667491.8630561,0
+OLN.US,D,20200515,000000,10.6103,10.7355,10.1547,10.4515,2483289.4090097,0
+OLN.US,D,20200518,000000,11.1396,11.77,11.0254,11.224,3636573.2359649,0
+OLN.US,D,20200519,000000,11.224,11.224,10.6401,10.6581,2382996.5017557,0
+OLN.US,D,20200520,000000,10.932,11.0254,10.4913,10.7921,2760680.7715789,0
+OLN.US,D,20200521,000000,10.6679,10.8378,10.3244,10.4714,2187733.8440441,0
+OLN.US,D,20200522,000000,10.385,10.5141,10.1209,10.4615,1603144.4625056,0
+OLN.US,D,20200526,000000,10.951,10.9698,10.5101,10.5558,3101432.304712,0
+OLN.US,D,20200527,000000,10.8278,11.5913,10.7821,11.5248,4436693.5598342,0
+OLN.US,D,20200528,000000,11.6757,11.7144,10.9788,11.2607,1718206.2341124,0
+OLN.US,D,20200529,000000,11.1485,11.4583,11.0919,11.3273,2324075.1489784,0
+OLN.US,D,20200601,000000,11.7332,12.2217,11.496,11.7889,2160323.3636174,0
+OLN.US,D,20200602,000000,12.0261,12.7489,11.9388,12.5048,3890672.6399883,0
+OLN.US,D,20200603,000000,12.8711,12.9853,12.5236,12.5792,2690499.7083331,0
+OLN.US,D,20200604,000000,12.4858,13.295,12.3628,13.2861,2519232.048608,0
+OLN.US,D,20200605,000000,14.0108,14.3017,13.4469,13.6812,3105317.1515925,0
+OLN.US,D,20200608,000000,14.0297,14.679,13.8332,14.6592,2788842.6379981,0
+OLN.US,D,20200609,000000,14.0108,14.3017,13.709,14.1339,2128204.13049,0
+OLN.US,D,20200610,000000,14.0297,14.0297,12.4958,12.6179,3453284.4075806,0
+OLN.US,D,20200611,000000,11.8167,12.3072,11.6757,12.0163,2165339.3183658,0
+OLN.US,D,20200612,000000,12.8045,12.8045,11.779,12.3826,1933384.6495031,0
+OLN.US,D,20200615,000000,11.77,12.4094,11.4424,12.1641,3222789.2002501,0
+OLN.US,D,20200616,000000,12.881,12.881,12.0619,12.3994,2091383.1952008,0
+OLN.US,D,20200617,000000,12.4382,12.5514,12.1275,12.1275,1866343.0904642,0
+OLN.US,D,20200618,000000,11.9477,12.1831,11.8256,11.911,1815523.8139915,0
+OLN.US,D,20200619,000000,12.1373,12.3458,11.6191,12.1275,10407800.915482,0
+OLN.US,D,20200622,000000,12.1175,12.1175,11.5665,11.639,2825809.6201625,0
+OLN.US,D,20200623,000000,11.8455,11.8455,11.4087,11.4871,2393015.3173949,0
+OLN.US,D,20200624,000000,11.2995,11.3461,10.6401,10.6491,2539520.4776237,0
+OLN.US,D,20200625,000000,10.5379,10.801,10.3662,10.7722,4807368.5868674,0
+OLN.US,D,20200626,000000,10.6401,10.801,10.1974,10.2073,4258561.6969744,0
+OLN.US,D,20200629,000000,10.5469,11.0403,10.4515,10.6203,3432730.07253,0
+OLN.US,D,20200630,000000,10.5469,10.8745,10.395,10.8189,2686856.5942115,0
+OLN.US,D,20200701,000000,10.8278,10.9788,10.3006,10.3195,2188629.2624721,0
+OLN.US,D,20200702,000000,10.6303,10.9033,10.4287,10.6401,2698160.6223526,0
+OLN.US,D,20200706,000000,10.9698,10.9698,10.5379,10.7157,3363046.5758796,0
+OLN.US,D,20200707,000000,10.5379,10.7405,10.3662,10.395,1791207.5128795,0
+OLN.US,D,20200708,000000,10.4049,10.5826,10.2361,10.3195,1878504.2626798,0
+OLN.US,D,20200709,000000,10.1884,10.2361,9.5302,9.93427,5937648.5201479,0
+OLN.US,D,20200710,000000,9.92435,10.5558,9.92435,10.4813,1934008.1185773,0
+OLN.US,D,20200713,000000,10.6679,10.7821,10.3662,10.4813,2615591.7624297,0
+OLN.US,D,20200714,000000,10.4426,10.8646,10.255,10.8278,2151407.4536909,0
+OLN.US,D,20200715,000000,11.1674,11.9021,11.1674,11.8455,3635521.6984635,0
+OLN.US,D,20200716,000000,11.6757,11.7889,11.3083,11.4136,2316781.8701965,0
+OLN.US,D,20200717,000000,11.4424,11.6062,11.3371,11.4136,2264348.0203378,0
+OLN.US,D,20200720,000000,11.2995,11.4037,10.9033,10.942,1304709.2560488,0
+OLN.US,D,20200721,000000,11.082,11.4583,11.0632,11.3551,1297430.0783446,0
+OLN.US,D,20200722,000000,11.3083,11.4037,11.1624,11.3461,1611054.1598228,0
+OLN.US,D,20200723,000000,11.2707,11.4225,11.073,11.2041,1504728.0057931,0
+OLN.US,D,20200724,000000,11.2428,11.2855,11.0632,11.082,1375499.6872913,0
+OLN.US,D,20200727,000000,11.1674,11.5814,11.0174,11.5446,2795983.8265858,0
+OLN.US,D,20200728,000000,11.5347,11.639,11.0969,11.1574,1604772.1297494,0
+OLN.US,D,20200729,000000,11.2607,11.3273,11.073,11.2607,1554645.8205189,0
+OLN.US,D,20200730,000000,11.0632,11.082,10.5727,10.7722,1832915.4787791,0
+OLN.US,D,20200731,000000,10.7444,10.8189,10.4337,10.5826,2343070.3077337,0
+OLN.US,D,20200803,000000,10.6779,10.8278,10.6005,10.7157,1282198.9000903,0
+OLN.US,D,20200804,000000,10.6977,10.8894,10.5379,10.7821,1432735.9612946,0
+OLN.US,D,20200805,000000,11.0632,11.5615,11.0174,11.4136,3806954.5422405,0
+OLN.US,D,20200806,000000,10.6103,10.8646,10.0842,10.6779,4169062.1574082,0
+OLN.US,D,20200807,000000,10.5627,10.5905,10.1795,10.5449,2826053.3673611,0
+OLN.US,D,20200810,000000,10.38,10.9271,10.3414,10.8219,3115731.8046245,0
+OLN.US,D,20200811,000000,11.0612,11.224,10.6928,10.7265,3225618.4807499,0
+OLN.US,D,20200812,000000,10.9271,11.1525,10.6481,11.0612,3247107.5158018,0
+OLN.US,D,20200813,000000,11.0998,11.2041,10.803,10.8685,1889655.1934067,0
+OLN.US,D,20200814,000000,10.8973,11.1197,10.8219,11.0046,2354906.1479445,0
+OLN.US,D,20200817,000000,10.9658,11.0214,10.248,10.4188,3830350.2444288,0
+OLN.US,D,20200818,000000,10.6977,10.8536,10.3414,10.39,3181881.9741146,0
+OLN.US,D,20200819,000000,10.3036,10.3136,9.64337,9.67018,5473324.2078529,0
+OLN.US,D,20200820,000000,9.5848,9.81612,9.48949,9.69897,2492219.4200137,0
+OLN.US,D,20200821,000000,9.63345,9.71883,9.26839,9.38464,4439741.4070369,0
+OLN.US,D,20200824,000000,9.43081,10.3701,9.40212,10.3701,4271406.7714539,0
+OLN.US,D,20200825,000000,10.3999,10.5627,10.2282,10.5449,2988533.0340782,0
+OLN.US,D,20200826,000000,10.5905,11.1564,10.5826,11.0612,4247749.19211,0
+OLN.US,D,20200827,000000,11.07,11.1813,10.5905,11.1763,3827945.0034771,0
+OLN.US,D,20200828,000000,11.2617,11.2617,10.6879,11.1942,2412895.8223799,0
+OLN.US,D,20200831,000000,11.1197,11.1445,10.7543,10.7841,2010553.8039227,0
+OLN.US,D,20200901,000000,10.7067,11.3877,10.53,11.3779,2590021.4726306,0
+OLN.US,D,20200902,000000,11.501,11.5982,11.3193,11.5685,2403184.2087886,0
+OLN.US,D,20200903,000000,11.491,11.7234,10.8924,10.9748,2611674.6845147,0
+OLN.US,D,20200904,000000,11.2041,11.645,11.09,11.5883,2393583.3893784,0
+OLN.US,D,20200908,000000,11.3292,11.5059,10.9798,11.3977,4233535.305883,0
+OLN.US,D,20200909,000000,11.5307,11.5307,10.932,10.9846,4233971.432069,0
+OLN.US,D,20200910,000000,10.9559,11.0224,10.6581,10.8219,3577705.2658386,0
+OLN.US,D,20200911,000000,10.9271,10.9946,10.6581,10.9072,2718718.9862825,0
+OLN.US,D,20200914,000000,10.9658,11.0134,10.7891,10.947,2978667.3158529,0
+OLN.US,D,20200915,000000,10.9846,11.2716,10.8924,11.07,2418257.2535298,0
+OLN.US,D,20200916,000000,11.1296,11.4175,10.8884,11.214,2284195.2870685,0
+OLN.US,D,20200917,000000,11.0612,12.0709,10.947,11.8564,5380490.7706526,0
+OLN.US,D,20200918,000000,11.9715,12.1969,11.6747,12.1344,7999080.0192934,0
+OLN.US,D,20200921,000000,12.6338,13.0925,12.0679,12.4114,8790519.1154564,0
+OLN.US,D,20200922,000000,12.3746,12.4799,11.6747,11.9329,5359196.1290276,0
+OLN.US,D,20200923,000000,11.8951,12.2893,11.8088,11.8276,2312930.2615703,0
+OLN.US,D,20200924,000000,11.6747,11.761,11.0274,11.2617,3893044.6426857,0
+OLN.US,D,20200925,000000,11.1862,11.636,11.0998,11.6072,3495294.5394288,0
+OLN.US,D,20200928,000000,11.7234,11.9617,11.5982,11.7432,2065579.2304014,0
+OLN.US,D,20200929,000000,11.7134,11.9715,11.627,11.7045,1488616.5174082,0
+OLN.US,D,20200930,000000,11.77,12.2158,11.77,11.8663,2829028.6947361,0
+OLN.US,D,20201001,000000,11.8753,12.1344,11.8326,11.9617,2012605.5107144,0
+OLN.US,D,20201002,000000,11.6459,12.47,11.637,12.3926,2180609.7781935,0
+OLN.US,D,20201005,000000,12.6139,13.021,12.5434,12.9505,2871950.3605295,0
+OLN.US,D,20201006,000000,13.1412,14.2143,13.0637,13.7061,5994982.4944747,0
+OLN.US,D,20201007,000000,13.9562,14.1479,13.7458,14.0426,3469712.1629918,0
+OLN.US,D,20201008,000000,14.2531,15.1447,14.1856,15.0861,3930536.3863809,0
+OLN.US,D,20201009,000000,15.1933,15.383,14.7237,14.7336,3027129.6979259,0
+OLN.US,D,20201012,000000,14.9521,15.0573,14.674,15.0573,2455932.3112339,0
+OLN.US,D,20201013,000000,14.9917,15.6143,14.8567,15.519,3555711.6136523,0
+OLN.US,D,20201014,000000,15.8049,16.9178,15.6401,16.8324,6299346.196845,0
+OLN.US,D,20201015,000000,16.4195,16.6111,16.1604,16.4859,3428963.0703694,0
+OLN.US,D,20201016,000000,16.5713,16.6011,16.2795,16.4859,2463643.5862449,0
+OLN.US,D,20201019,000000,16.8494,17.4163,16.7163,16.9278,3632432.5552479,0
+OLN.US,D,20201020,000000,17.1571,17.5404,16.7163,16.908,2801389.5754082,0
+OLN.US,D,20201021,000000,16.7749,16.8682,15.8625,15.9022,5113763.8516329,0
+OLN.US,D,20201022,000000,16.0174,16.209,15.5507,16.1326,3110739.0159321,0
+OLN.US,D,20201023,000000,16.2745,16.7064,16.199,16.4959,2119251.9606497,0
+OLN.US,D,20201026,000000,16.3033,16.4681,16.0074,16.209,1452664.8128315,0
+OLN.US,D,20201027,000000,16.0838,16.1374,15.7483,15.9419,1231268.8294363,0
+OLN.US,D,20201028,000000,15.519,15.7949,15.364,15.6242,1878135.6202223,0
+OLN.US,D,20201029,000000,15.4912,16.2288,15.4674,16.1692,1474894.1544578,0
+OLN.US,D,20201030,000000,16.1326,16.2934,15.6043,15.8625,1983901.7600272,0
+OLN.US,D,20201102,000000,16.064,16.75,15.9588,16.5813,2097218.0196703,0
+OLN.US,D,20201103,000000,16.8494,17.7389,16.6885,17.6078,4342660.5238176,0
+OLN.US,D,20201104,000000,17.445,17.5404,16.5525,16.9278,3919616.1089948,0
+OLN.US,D,20201105,000000,17.0042,19.5528,17.0042,19.4387,5810361.1142565,0
+OLN.US,D,20201106,000000,19.803,20.7045,19.3999,19.9947,4637889.7495586,0
+OLN.US,D,20201109,000000,21.2138,21.8423,19.4823,19.7822,4556134.7232576,0
+OLN.US,D,20201110,000000,20.2647,21.6636,19.9261,21.194,3453536.2125379,0
+OLN.US,D,20201111,000000,21.5037,22.162,20.9825,21.2714,2555838.4460735,0
+OLN.US,D,20201112,000000,21.0023,21.4114,19.8974,20.0324,2921549.8937894,0
+OLN.US,D,20201113,000000,20.1783,20.5656,20.0324,20.3034,2154900.4920579,0
+OLN.US,D,20201116,000000,20.7492,20.9627,20.362,20.643,1979672.4439652,0
+OLN.US,D,20201117,000000,20.6529,21.2814,20.488,21.2436,2616236.3831203,0
+OLN.US,D,20201118,000000,21.2436,21.6011,20.643,20.6529,1814200.3271361,0
+OLN.US,D,20201119,000000,20.6529,20.8941,20.2181,20.4782,1709576.3746174,0
+OLN.US,D,20201120,000000,20.4682,21.0113,20.2557,20.7492,1408552.6132001,0
+OLN.US,D,20201123,000000,21.2714,22.2017,21.2138,21.7946,3081837.8501584,0
+OLN.US,D,20201124,000000,22.2583,22.8977,22.1918,22.5681,1951395.7544855,0
+OLN.US,D,20201125,000000,22.3467,22.6762,22.027,22.3765,967389.32087323,0
+OLN.US,D,20201127,000000,22.162,22.4628,21.6983,21.9882,549159.41683314,0
+OLN.US,D,20201130,000000,21.9306,22.1332,21.185,21.185,1695237.5931316,0
+OLN.US,D,20201201,000000,21.9218,21.9218,20.778,20.9229,2750014.3135897,0
+OLN.US,D,20201202,000000,20.8067,21.4571,20.6132,21.2138,1600816.7774808,0
+OLN.US,D,20201203,000000,21.4938,21.7371,21.1662,21.185,1499715.072704,0
+OLN.US,D,20201204,000000,21.331,22.1144,21.194,22.1044,1913216.079647,0
+OLN.US,D,20201207,000000,22.017,22.1044,21.6785,21.7371,1135634.3138915,0
+OLN.US,D,20201208,000000,21.4769,22.1044,21.4769,21.8721,836071.0212262,0
+OLN.US,D,20201209,000000,22.848,23.2849,22.4827,22.7914,2018089.8226833,0
+OLN.US,D,20201210,000000,22.9473,23.1389,22.5383,22.9175,1426841.7108553,0
+OLN.US,D,20201211,000000,22.6465,23.1787,22.5383,23.0715,1140699.6224116,0
+OLN.US,D,20201214,000000,23.3633,23.4686,21.9306,22.0369,1528386.5923568,0
+OLN.US,D,20201215,000000,22.1431,22.9275,22.1431,22.9275,1113265.9759288,0
+OLN.US,D,20201216,000000,23.1211,23.2561,22.707,23.2174,1349615.1449055,0
+OLN.US,D,20201217,000000,23.964,24.9022,23.7396,24.8436,2071735.3579963,0
+OLN.US,D,20201218,000000,24.7751,25.2229,24.6123,24.9488,3822613.7889222,0
+OLN.US,D,20201221,000000,24.3284,25.1633,24.2529,25.0164,1218690.6682116,0
+OLN.US,D,20201222,000000,25.2577,25.346,24.8536,24.8922,1482479.5269901,0
+OLN.US,D,20201223,000000,25.066,25.5794,24.9866,25.3073,1079396.1947386,0
+OLN.US,D,20201224,000000,25.3947,25.492,24.8664,25.1137,428859.09489566,0
+OLN.US,D,20201228,000000,25.3073,25.3371,23.9441,23.9739,1089430.1186752,0
+OLN.US,D,20201229,000000,24.097,24.2042,23.3633,23.6631,1060412.1154014,0
+OLN.US,D,20201230,000000,23.7019,24.2142,23.6969,24.1168,790773.32385606,0
+OLN.US,D,20201231,000000,24.0782,24.3383,23.7396,23.7674,828491.69201289,0
+OLN.US,D,20210104,000000,24.0384,24.2777,23.2849,23.4974,1543795.041301,0
+OLN.US,D,20210105,000000,23.4884,24.6391,23.4884,24.5925,1262707.1819592,0
+OLN.US,D,20210106,000000,24.9688,26.9385,24.9688,26.45,2783494.300706,0
+OLN.US,D,20210107,000000,26.8849,27.3883,26.0281,26.2842,1599941.5034494,0
+OLN.US,D,20210108,000000,26.2654,26.4401,25.2675,25.5972,1410807.7783973,0
+OLN.US,D,20210111,000000,25.1931,26.3478,25.0064,26.1691,1119564.1215196,0
+OLN.US,D,20210112,000000,26.3924,27.2284,26.2366,27.1658,1279469.3343536,0
+OLN.US,D,20210113,000000,27.157,27.2622,26.1641,26.4302,1116548.5053515,0
+OLN.US,D,20210114,000000,26.7389,26.9147,26.1293,26.2177,926624.11273365,0
+OLN.US,D,20210115,000000,25.8017,25.9069,25.1236,25.2209,839849.10280482,0
+OLN.US,D,20210119,000000,25.6468,25.8206,25.2199,25.7729,1413914.0443499,0
+OLN.US,D,20210120,000000,26.0043,26.2743,25.3847,25.5774,1116168.783476,0
+OLN.US,D,20210121,000000,25.8494,25.9665,25.2129,25.2775,1179656.8709581,0
+OLN.US,D,20210122,000000,24.6679,25.1335,24.0782,25.0948,1160572.069638,0
+OLN.US,D,20210125,000000,24.8834,25.066,23.7923,24.5339,1524271.0921354,0
+OLN.US,D,20210126,000000,25.0164,25.0561,23.8269,23.9243,1282304.6581723,0
+OLN.US,D,20210127,000000,23.1211,23.6631,22.027,23.0813,1967094.2827405,0
+OLN.US,D,20210128,000000,23.4884,24.3204,22.8878,24.1764,1621511.1160876,0
+OLN.US,D,20210129,000000,24.8039,26.0926,23.1211,23.1389,3501108.2122819,0
+OLN.US,D,20210201,000000,24.2827,25.4344,24.0632,25.3947,2310644.8797783,0
+OLN.US,D,20210202,000000,25.6945,26.1204,24.8834,25.7828,1546551.8019729,0
+OLN.US,D,20210203,000000,25.9844,26.6635,25.6756,26.1492,1428857.1577331,0
+OLN.US,D,20210204,000000,26.179,26.4878,25.8881,26.4778,954897.78055383,0
+OLN.US,D,20210205,000000,26.6238,27.282,26.1979,26.3826,1122761.0372569,0
+OLN.US,D,20210208,000000,26.7589,27.2522,26.594,27.138,1008373.0957157,0
+OLN.US,D,20210209,000000,26.9435,27.4181,26.4212,27.3207,1073563.3847089,0
+OLN.US,D,20210210,000000,27.4567,27.7268,26.8263,27.3595,1061404.226933,0
+OLN.US,D,20210211,000000,27.292,28.0276,27.1282,27.9879,1163566.5341896,0
+OLN.US,D,20210212,000000,27.9214,28.5201,27.5928,27.7744,1085109.1456088,0
+OLN.US,D,20210216,000000,28.0753,28.676,28.0376,28.6571,900681.1515978,0
+OLN.US,D,20210217,000000,28.2789,28.5012,27.6027,27.9294,950588.89412532,0
+OLN.US,D,20210218,000000,27.6027,28.0673,27.1182,27.1748,936171.54949285,0
+OLN.US,D,20210219,000000,27.4479,29.0235,27.4479,29.0145,1280540.0090319,0
+OLN.US,D,20210222,000000,30.5445,31.298,29.8674,30.5643,3237334.4618008,0
+OLN.US,D,20210223,000000,30.049,30.3787,29.0533,30.2139,1444070.2060306,0
+OLN.US,D,20210224,000000,30.2734,31.9463,30.2734,31.9285,1678242.7729567,0
+OLN.US,D,20210225,000000,31.9374,32.3137,30.2238,30.3111,1779239.7268712,0
+OLN.US,D,20210226,000000,30.0104,30.5097,29.3342,29.9448,1781886.7005819,0
+OLN.US,D,20210301,000000,30.8006,32.0675,30.6834,31.0339,1776041.803914,0
+OLN.US,D,20210302,000000,30.879,31.1719,30.5087,30.889,1645388.2693542,0
+OLN.US,D,20210303,000000,30.8404,31.0538,30.197,30.197,1007119.1070286,0
+OLN.US,D,20210304,000000,30.1484,30.5286,28.1121,28.9311,1742432.8926596,0
+OLN.US,D,20210305,000000,29.5834,30.4501,28.5996,30.333,1345995.19684,0
+OLN.US,D,20210308,000000,30.6834,31.307,30.4303,30.5187,1169247.2540253,0
+OLN.US,D,20210309,000000,30.8692,31.6981,30.3519,31.2474,1040250.5960841,0
+OLN.US,D,20210310,000000,31.435,32.7287,31.0587,32.4179,1052824.7284294,0
+OLN.US,D,20210311,000000,32.7873,33.3135,32.0774,32.4279,956665.45135374,0
+OLN.US,D,20210312,000000,32.3405,32.953,32.0476,32.4378,1036190.4929533,0
+OLN.US,D,20210315,000000,32.5441,32.7674,31.9116,32.7585,1193941.2625731,0
+OLN.US,D,20210316,000000,33.1189,35.174,32.8756,34.5605,2707927.6330345,0
+OLN.US,D,20210317,000000,35.048,36.9949,34.5605,36.9949,2675225.2196261,0
+OLN.US,D,20210318,000000,38.8862,41.1747,37.7653,37.95,4693570.876146,0
+OLN.US,D,20210319,000000,37.8428,40.0449,37.1617,38.778,3071016.2803155,0
+OLN.US,D,20210322,000000,38.8366,38.9061,36.1877,36.7914,2203673.0978382,0
+OLN.US,D,20210323,000000,36.2641,36.5283,33.7514,34.209,2117265.7231469,0
+OLN.US,D,20210324,000000,34.9219,35.9624,34.7451,34.9795,1589661.8178745,0
+OLN.US,D,20210325,000000,34.1227,35.4957,33.2659,35.3786,1434390.8234737,0
+OLN.US,D,20210326,000000,38.2131,38.915,36.7914,37.814,2373136.8268495,0
+OLN.US,D,20210329,000000,37.9599,39.617,37.3474,37.6671,1881882.4779862,0
+OLN.US,D,20210330,000000,37.6769,38.1188,36.694,37.1537,1171231.4770884,0
+OLN.US,D,20210331,000000,37.0049,37.6769,35.8958,36.9849,1532767.9986129,0
+OLN.US,D,20210401,000000,37.6581,38.5835,37.1617,38.2429,1494478.5368131,0
+OLN.US,D,20210405,000000,38.8664,39.334,38.2727,38.5933,1411866.3664375,0
+OLN.US,D,20210406,000000,38.506,39.4502,38.2826,38.5835,1223680.4352445,0
+OLN.US,D,20210407,000000,38.3789,38.8664,37.4536,38.1158,1166500.5655516,0
+OLN.US,D,20210408,000000,38.087,38.1346,37.1438,37.7951,1768643.77427,0
+OLN.US,D,20210409,000000,37.6671,38.778,37.4387,38.7204,1188954.5171997,0
+OLN.US,D,20210412,000000,38.9637,39.9963,38.8664,39.9665,1714424.1236544,0
+OLN.US,D,20210413,000000,39.7421,39.889,38.1684,38.7204,1050596.7581677,0
+OLN.US,D,20210414,000000,38.7969,40.1233,38.7622,39.2267,1354114.3958817,0
+OLN.US,D,20210415,000000,39.7421,41.4865,39.3439,41.0764,1930701.4158787,0
+OLN.US,D,20210416,000000,41.7883,42.1993,40.863,40.9017,1463660.6317048,0
+OLN.US,D,20210419,000000,40.6673,41.4765,40.2146,40.8828,1125101.8161395,0
+OLN.US,D,20210420,000000,40.4927,40.4927,37.9996,38.4763,1523534.8144404,0
+OLN.US,D,20210421,000000,37.814,40.3954,37.3672,40.2196,1421168.0415585,0
+OLN.US,D,20210422,000000,40.0349,40.2454,38.4861,38.506,1383753.85379,0
+OLN.US,D,20210423,000000,39.0699,40.17,38.1932,39.8801,1585118.2492258,0
+OLN.US,D,20210426,000000,40.0151,41.0466,39.8801,40.5026,1307333.0637034,0
+OLN.US,D,20210427,000000,40.3755,40.9602,39.9367,40.9602,1014383.1764354,0
+OLN.US,D,20210428,000000,41.8578,42.7136,40.309,41.0466,3118046.3957916,0
+OLN.US,D,20210429,000000,42.1685,43.2398,42.0077,42.8973,1738777.6919001,0
+OLN.US,D,20210430,000000,42.6739,43.8335,41.7049,41.9154,1761306.1778156,0
+OLN.US,D,20210503,000000,42.7136,44.2425,41.828,43.5903,2113331.5224948,0
+OLN.US,D,20210504,000000,43.2796,44.5553,42.4704,44.4362,1342170.7831493,0
+OLN.US,D,20210505,000000,44.8085,45.7835,44.8085,45.4707,1269100.006214,0
+OLN.US,D,20210506,000000,45.4806,45.6841,43.075,45.2265,1697034.4733066,0
+OLN.US,D,20210507,000000,44.5126,45.9016,44.0331,45.5303,1085197.7809537,0
+OLN.US,D,20210510,000000,45.4618,46.1072,44.5226,44.5325,1699164.7432449,0
+OLN.US,D,20210511,000000,43.1336,45.9612,42.8297,45.9115,1746694.4397561,0
+OLN.US,D,20210512,000000,45.5889,45.6911,42.937,43.0849,1708876.3568363,0
+OLN.US,D,20210513,000000,43.495,45.286,43.3391,44.0142,1171952.646486,0
+OLN.US,D,20210514,000000,44.5126,45.8431,44.2088,45.7755,1016014.8725584,0
+OLN.US,D,20210517,000000,45.4122,46.126,44.606,46.0098,717128.43161824,0
+OLN.US,D,20210518,000000,46.1458,46.7127,44.5226,44.5623,1253923.2178305,0
+OLN.US,D,20210519,000000,44.4729,44.4729,42.8785,44.3855,1167101.8757894,0
+OLN.US,D,20210520,000000,44.5623,44.9624,43.9358,44.6784,728057.77398283,0
+OLN.US,D,20210521,000000,45.2463,46.401,45.1977,45.7755,1534559.8426887,0
+OLN.US,D,20210524,000000,46.2451,47.4474,45.98,46.7127,1646734.9222656,0
+OLN.US,D,20210525,000000,46.8806,48.0143,46.5281,46.675,1820333.2886751,0
+OLN.US,D,20210526,000000,46.6065,47.1933,45.7329,46.7326,2082641.5343049,0
+OLN.US,D,20210527,000000,47.369,48.7301,47.369,48.1712,1234131.3481904,0
+OLN.US,D,20210528,000000,48.1613,48.1613,47.0166,47.8307,1019558.2719169,0
+OLN.US,D,20210601,000000,48.6905,49.9285,48.0649,49.8352,1345738.3557836,0
+OLN.US,D,20210602,000000,49.8452,49.8928,48.2646,48.5425,1018746.4527347,0
+OLN.US,D,20210603,000000,48.2099,49.1888,47.4425,48.6507,779493.46899097,0
+OLN.US,D,20210604,000000,49.0528,49.1094,48.0551,48.9248,720572.11621362,0
+OLN.US,D,20210607,000000,48.8652,49.3169,47.3789,47.6122,938638.2308541,0
+OLN.US,D,20210608,000000,47.6122,49.0132,46.8318,48.5425,995869.46875836,0
+OLN.US,D,20210609,000000,48.1712,48.3768,46.9878,47.2419,1120888.6155948,0
+OLN.US,D,20210610,000000,48.2198,48.6408,46.9192,47.2032,865592.63441453,0
+OLN.US,D,20210611,000000,47.8009,48.3966,47.4177,47.7612,996070.91272416,0
+OLN.US,D,20210614,000000,48.8751,49.1094,46.7922,46.9004,1500971.0758309,0
+OLN.US,D,20210615,000000,47.8009,48.1037,46.8806,47.6916,1673258.042023,0
+OLN.US,D,20210616,000000,47.1347,47.5755,45.7557,46.6551,1109944.1649327,0
+OLN.US,D,20210617,000000,46.126,46.2739,42.9668,43.9656,2132628.8471989,0
+OLN.US,D,20210618,000000,43.075,44.5126,42.5558,43.3878,1811843.4327363,0
+OLN.US,D,20210621,000000,44.3945,45.4022,44.2435,45.1778,1212287.7717586,0
+OLN.US,D,20210622,000000,45.3824,45.7358,44.463,45.2076,1083120.8936663,0
+OLN.US,D,20210623,000000,45.8817,46.254,45.422,45.6276,1060594.4221904,0
+OLN.US,D,20210624,000000,46.0098,46.2928,44.9624,45.9612,981190.24697035,0
+OLN.US,D,20210625,000000,46.0784,46.8616,45.5988,45.6474,1751730.5389012,0
+OLN.US,D,20210628,000000,45.5114,45.6663,44.2187,45.4717,1392912.5036952,0
+OLN.US,D,20210629,000000,46.0684,46.3911,44.8214,45.1778,972251.17098787,0
+OLN.US,D,20210630,000000,44.8839,45.4618,44.8065,45.2563,1133563.469923,0
+OLN.US,D,20210701,000000,45.98,46.1756,45.1679,45.4916,2782175.8499499,0
+OLN.US,D,20210702,000000,45.5204,45.9701,44.5821,45.0021,1224772.2615392,0
+OLN.US,D,20210706,000000,44.8264,45.1877,42.7821,42.8297,2589890.5340528,0
+OLN.US,D,20210707,000000,42.5756,43.8276,41.968,43.4265,1422691.9651598,0
+OLN.US,D,20210708,000000,41.5778,42.9073,41.4111,42.1367,2152103.4425928,0
+OLN.US,D,20210709,000000,43.2994,44.0142,42.9966,43.6231,1664324.0021397,0
+OLN.US,D,20210712,000000,43.0363,44.2684,42.3939,44.0232,656695.24187755,0
+OLN.US,D,20210713,000000,44.18,44.18,42.2917,42.9171,883144.44715488,0
+OLN.US,D,20210714,000000,43.5833,44.3567,42.4088,42.4486,708740.30488222,0
+OLN.US,D,20210715,000000,41.8429,42.8585,41.685,41.968,888563.28983496,0
+OLN.US,D,20210716,000000,43.1713,43.1713,41.2363,41.3823,1681712.6452676,0
+OLN.US,D,20210719,000000,39.9635,40.4033,39.0342,40.0221,1732150.1854252,0
+OLN.US,D,20210720,000000,40.2772,42.247,40.1581,41.9779,1697402.1085441,0
+OLN.US,D,20210721,000000,42.8219,43.5237,42.4286,43.359,1125308.2962045,0
+OLN.US,D,20210722,000000,43.349,43.5337,42.1219,42.7623,719923.46664374,0
+OLN.US,D,20210723,000000,43.1912,43.4076,42.2321,42.4684,881732.3249546,0
+OLN.US,D,20210726,000000,42.7126,43.3093,42.3492,43.2606,691184.46326256,0
+OLN.US,D,20210727,000000,42.8219,43.5049,42.1645,43.3192,1243340.359087,0
+OLN.US,D,20210728,000000,42.7722,45.6861,42.4486,45.2463,2666026.2809277,0
+OLN.US,D,20210729,000000,46.4199,47.2419,45.5402,47.0463,1977309.5062463,0
+OLN.US,D,20210730,000000,47.0265,47.8207,45.7358,46.0098,1563505.3261349,0
+OLN.US,D,20210802,000000,46.3325,47.8307,45.432,45.432,1380614.349583,0
+OLN.US,D,20210803,000000,45.5303,45.98,44.0818,45.9413,880968.85232422,0
+OLN.US,D,20210804,000000,45.3258,45.9016,44.3855,44.4243,756059.49244919,0
+OLN.US,D,20210805,000000,44.9227,45.5988,44.5325,45.1679,654874.18842669,0
+OLN.US,D,20210806,000000,45.8231,46.4099,45.1977,45.4518,705588.71403725,0
+OLN.US,D,20210809,000000,44.9803,45.3,44.048,44.4193,1095306.2391577,0
+OLN.US,D,20210810,000000,44.3517,46.6204,44.2138,46.5529,1447484.6812509,0
+OLN.US,D,20210811,000000,46.4536,47.3581,45.9572,47.3283,905912.65138969,0
+OLN.US,D,20210812,000000,47.4961,47.5546,46.1984,47.2995,846652.87274979,0
+OLN.US,D,20210813,000000,47.3085,48.8602,47.1516,48.0561,1290592.0629254,0
+OLN.US,D,20210816,000000,47.3283,47.5398,46.3265,46.8666,867888.08840484,0
+OLN.US,D,20210817,000000,46.1786,46.5916,44.5384,45.1967,1092310.7673862,0
+OLN.US,D,20210818,000000,45.1183,45.8401,44.598,44.6358,2039784.3305804,0
+OLN.US,D,20210819,000000,43.4761,44.4491,42.2778,42.4952,2121173.7360835,0
+OLN.US,D,20210820,000000,42.4654,43.8802,42.3075,43.8107,1607365.720809,0
+OLN.US,D,20210823,000000,44.5087,44.9306,44.2237,44.4789,776885.77685366,0
+OLN.US,D,20210824,000000,44.6358,45.8937,44.6358,45.707,757711.33296876,0
+OLN.US,D,20210825,000000,45.6385,46.8964,45.2652,46.4239,648216.46535692,0
+OLN.US,D,20210826,000000,46.4635,47.093,45.9582,47.0334,925187.81725748,0
+OLN.US,D,20210827,000000,47.2895,50.2571,47.2895,49.7548,1902538.5422396,0
+OLN.US,D,20210830,000000,49.7061,49.9722,48.892,49.6476,1121383.1605308,0
+OLN.US,D,20210831,000000,49.2445,49.4997,48.473,48.9694,1620782.8961512,0
+OLN.US,D,20210901,000000,49.0886,51.0961,48.2715,51.0822,1498402.6652669,0
+OLN.US,D,20210902,000000,49.4599,49.6674,48.2616,48.331,2751309.5982898,0
+OLN.US,D,20210903,000000,48.3698,48.5664,46.5429,47.6916,1628011.7128641,0
+OLN.US,D,20210907,000000,47.5258,48.0759,47.0235,47.3581,1071960.8979608,0
+OLN.US,D,20210908,000000,47.3183,47.6034,45.9721,46.6115,1149055.518113,0
+OLN.US,D,20210909,000000,46.1786,47.2201,45.8063,46.7584,758680.27844427,0
+OLN.US,D,20210910,000000,47.4266,47.9071,47.1715,47.2895,909814.62100728,0
+OLN.US,D,20210913,000000,47.9071,48.4879,47.1813,47.8108,990974.38038937,0
+OLN.US,D,20210914,000000,48.3896,48.5167,47.0533,47.2012,911196.52661268,0
+OLN.US,D,20210915,000000,47.5646,48.9099,47.4862,48.8801,1099937.4359314,0
+OLN.US,D,20210916,000000,48.7341,49.028,47.8684,47.9667,914276.6048498,0
+OLN.US,D,20210917,000000,47.652,47.9269,46.945,47.642,2396895.1281763,0
+OLN.US,D,20210920,000000,45.0001,46.0515,43.771,44.6854,2069104.4998029,0
+OLN.US,D,20210921,000000,45.432,45.6772,43.5287,43.8604,2093905.2736527,0
+OLN.US,D,20210922,000000,44.7738,47.1367,44.7738,46.4735,2065370.7358968,0
+OLN.US,D,20210923,000000,47.2201,49.1054,47.0831,48.7639,1241425.634192,0
+OLN.US,D,20210924,000000,47.8495,49.1452,47.7423,48.3798,892768.43262109,0
+OLN.US,D,20210927,000000,48.5862,51.0226,48.5862,49.853,1565635.5960733,0
+OLN.US,D,20210928,000000,49.8144,50.1629,48.6547,48.7838,990243.1387935,0
+OLN.US,D,20210929,000000,49.3239,49.4897,47.4862,48.1633,831711.77380624,0
+OLN.US,D,20210930,000000,48.3896,48.7043,47.3968,47.4067,987974.87973857,0
+OLN.US,D,20211001,000000,47.7016,49.0092,47.1029,48.4492,1217500.1343737,0
+OLN.US,D,20211004,000000,48.4492,49.1948,47.516,47.8684,1104570.647145,0
+OLN.US,D,20211005,000000,48.5465,49.3725,47.516,49.2147,1587555.721212,0
+OLN.US,D,20211006,000000,47.9965,48.8017,46.5916,47.7116,1137195.5046264,0
+OLN.US,D,20211007,000000,48.1543,49.8144,48.1543,48.7143,1164255.4725526,0
+OLN.US,D,20211008,000000,49.3338,49.6962,48.3896,48.469,603731.5943888,0
+OLN.US,D,20211011,000000,48.7838,50.4031,48.7143,48.9794,967248.31009717,0
+OLN.US,D,20211012,000000,48.9694,50.001,48.8602,49.3825,813750.02259548,0
+OLN.US,D,20211013,000000,49.6674,49.7846,47.9469,48.5763,756840.08781667,0
+OLN.US,D,20211014,000000,49.2048,49.3338,47.7016,47.8108,1087211.213392,0
+OLN.US,D,20211015,000000,48.5664,49.0886,48.0163,48.351,1346403.1208707,0
+OLN.US,D,20211018,000000,49.0092,51.6313,48.3798,50.3634,2286601.53524,0
+OLN.US,D,20211019,000000,50.3634,50.8459,49.5294,49.7548,1289401.5290875,0
+OLN.US,D,20211020,000000,49.8828,51.7603,49.6773,51.1507,1087365.3180258,0
+OLN.US,D,20211021,000000,50.9343,50.9829,49.4063,50.6682,2139586.7217776,0
+OLN.US,D,20211022,000000,50.9393,55.4239,50.7079,55.4139,3264852.7147493,0
+OLN.US,D,20211025,000000,57.8216,57.8216,56.2896,56.9866,1879476.2298147,0
+OLN.US,D,20211026,000000,57.2328,58.1661,56.3274,57.0462,1522123.6994599,0
+OLN.US,D,20211027,000000,56.8397,56.9181,54.0885,54.1758,2296848.9897804,0
+OLN.US,D,20211028,000000,55.7138,56.4762,55.2382,55.6602,1634262.5191229,0
+OLN.US,D,20211029,000000,55.3167,56.3869,54.7755,55.9848,1426157.8085914,0
+OLN.US,D,20211101,000000,56.5259,58.3329,56.4068,58.039,1470170.2934597,0
+OLN.US,D,20211102,000000,59.2462,59.2949,57.6151,57.8712,1609775.9978598,0
+OLN.US,D,20211103,000000,57.4781,60.3175,57.4781,59.984,1609455.7019542,0
+OLN.US,D,20211104,000000,59.836,60.4257,58.9713,59.9045,1018970.0555367,0
+OLN.US,D,20211105,000000,60.4257,61.6826,60.101,61.2121,1226676.9142358,0
+OLN.US,D,20211108,000000,61.7224,62.0272,59.6791,59.6891,1320847.9393691,0
+OLN.US,D,20211109,000000,59.5213,61.0006,59.2354,60.9311,1275142.3179682,0
+OLN.US,D,20211110,000000,60.5558,61.1763,58.455,58.6138,1433184.1741186,0
+OLN.US,D,20211111,000000,59.1857,61.493,59.0765,61.0582,1519537.158939,0
+OLN.US,D,20211112,000000,60.9807,63.5422,60.7742,63.5045,1281844.3587105,0
+OLN.US,D,20211115,000000,63.6812,63.8391,61.6995,62.8234,1821619.5083967,0
+OLN.US,D,20211116,000000,62.8731,63.3555,62.3102,62.4789,971518.92217218,0
+OLN.US,D,20211117,000000,62.1036,62.7351,61.359,61.5516,1066089.8135775,0
+OLN.US,D,20211118,000000,61.9169,63.0398,61.5228,62.4988,895454.68790506,0
+OLN.US,D,20211119,000000,61.6995,62.0738,59.0477,59.3634,2014696.4990794,0
+OLN.US,D,20211122,000000,57.076,59.9353,56.5448,58.7131,1754752.1983882,0
+OLN.US,D,20211123,000000,59.137,60.3294,58.723,59.3436,1306635.060362,0
+OLN.US,D,20211124,000000,58.7032,59.6692,58.6634,59.1857,1053430.0675467,0
+OLN.US,D,20211126,000000,56.3859,58.5453,55.9531,57.8652,1036610.503622,0
+OLN.US,D,20211129,000000,59.0189,59.0973,56.4156,57.342,1250119.955756,0
+OLN.US,D,20211130,000000,56.7711,56.9191,53.2019,53.5762,2144455.6224311,0
+OLN.US,D,20211201,000000,54.6117,55.2133,50.8271,51.0335,1986513.4810438,0
+OLN.US,D,20211202,000000,51.251,52.0929,50.279,51.7533,1705218.1344173,0
+OLN.US,D,20211203,000000,52.2458,52.6996,50.9551,51.3384,1500170.3360668,0
+OLN.US,D,20211206,000000,52.088,54.0508,51.3294,53.0153,1485698.6015636,0
+OLN.US,D,20211207,000000,54.2176,57.1306,54.1143,56.3859,1581995.8677559,0
+OLN.US,D,20211208,000000,56.8793,57.8056,56.1893,57.2149,1075909.1996906,0
+OLN.US,D,20211209,000000,56.5736,57.9536,56.2588,56.6033,1461054.9540071,0
+OLN.US,D,20211210,000000,57.2735,58.2197,55.9629,56.8694,1022583.9602833,0
+OLN.US,D,20211213,000000,56.366,56.8377,52.7392,53.1731,2287171.6216633,0
+OLN.US,D,20211214,000000,52.6002,54.5233,52.3133,53.6953,1983449.5183239,0
+OLN.US,D,20211215,000000,53.5672,54.7309,51.9598,54.6415,2520469.9217779,0
+OLN.US,D,20211216,000000,55.5678,57.2735,54.6217,54.8878,2481824.9113784,0
+OLN.US,D,20211217,000000,54.6515,55.1042,53.5474,53.8234,4194050.2741461,0
+OLN.US,D,20211220,000000,52.493,52.5903,50.4518,51.9698,1389350.9743798,0
+OLN.US,D,20211221,000000,53.1036,54.3357,53.0748,54.2176,1237190.2748111,0
+OLN.US,D,20211222,000000,54.2176,55.2531,54.1094,55.0466,1107012.1480104,0
+OLN.US,D,20211223,000000,55.3513,56.0999,55.3027,55.8637,953722.35501338,0
+OLN.US,D,20211227,000000,56.1893,57.0958,55.8935,57.0858,906682.16733905,0
+OLN.US,D,20211228,000000,57.1752,57.7173,56.7811,56.8694,935470.52449186,0
+OLN.US,D,20211229,000000,56.7215,57.767,56.7115,57.4413,1080677.3783611,0
+OLN.US,D,20211230,000000,57.4016,58.2891,56.3362,56.5934,1035101.6883181,0
+OLN.US,D,20211231,000000,56.4852,57.1156,56.3859,56.7017,1002204.8814828,0
+OLN.US,D,20220103,000000,56.7017,57.205,54.7696,55.0565,1998908.3282596,0
+OLN.US,D,20220104,000000,55.9332,56.1447,54.997,55.4099,2421886.2665737,0
+OLN.US,D,20220105,000000,55.4795,55.6076,51.5567,51.94,2623575.9940142,0
+OLN.US,D,20220106,000000,52.3053,53.0251,50.422,52.1971,2399676.0621241,0
+OLN.US,D,20220107,000000,52.6598,54.0895,52.2607,53.1333,2054931.9095889,0
+OLN.US,D,20220110,000000,52.3937,53.1135,51.1765,52.1276,1238292.173304,0
+OLN.US,D,20220111,000000,52.8375,53.1433,51.4674,53.1235,2010629.3454098,0
+OLN.US,D,20220112,000000,53.9515,55.0843,53.5672,53.9117,1415456.0979081,0
+OLN.US,D,20220113,000000,53.9614,54.7408,53.4978,54.0408,1862067.4422901,0
+OLN.US,D,20220114,000000,53.2317,54.7795,53.1661,54.6812,1351438.212796,0
+OLN.US,D,20220118,000000,53.8234,54.3168,51.8914,52.1078,1576571.9889766,0
+OLN.US,D,20220119,000000,52.6698,53.2217,51.2808,51.4376,1116090.2203294,0
+OLN.US,D,20220120,000000,51.8229,51.9698,49.3675,49.4361,1425604.8449053,0
+OLN.US,D,20220121,000000,49.2891,49.4857,47.1793,47.4554,2388301.5285951,0
+OLN.US,D,20220124,000000,46.0158,48.3132,44.9217,48.0471,2889360.155274,0
+OLN.US,D,20220125,000000,47.0712,49.3785,46.4,48.8155,2530994.3617712,0
+OLN.US,D,20220126,000000,49.5353,50.8459,48.333,48.8841,2400402.2676208,0
+OLN.US,D,20220127,000000,49.1898,50.7774,48.1067,48.6975,1725512.606752,0
+OLN.US,D,20220128,000000,48.9138,50.688,45.9274,47.1109,4141241.738511,0
+OLN.US,D,20220131,000000,46.9421,50.0477,46.815,49.9494,3434651.8479638,0
+OLN.US,D,20220201,000000,50.422,51.1318,49.7916,50.4914,2288699.5741439,0
+OLN.US,D,20220202,000000,50.8657,51.2808,49.4857,50.2055,1867666.5773196,0
+OLN.US,D,20220203,000000,49.6138,50.7823,49.1402,50.2651,1966016.5575234,0
+OLN.US,D,20220204,000000,49.6535,50.275,48.4412,49.2395,1852072.7999268,0
+OLN.US,D,20220207,000000,49.5155,49.5155,47.9577,48.194,1815274.0234739,0
+OLN.US,D,20220208,000000,48.4314,50.5996,48.3966,50.551,1832836.9156324,0
+OLN.US,D,20220209,000000,51.0037,52.916,51.0037,52.5714,1955327.940698,0
+OLN.US,D,20220210,000000,51.8616,53.4094,51.5369,51.9598,3075161.9971317,0
+OLN.US,D,20220211,000000,51.7335,51.9598,50.3445,50.7079,1983878.5939711,0
+OLN.US,D,20220214,000000,50.9154,51.0733,49.309,49.6337,1441037.4671254,0
+OLN.US,D,20220215,000000,49.8014,52.0294,49.8014,51.6639,2747853.8270565,0
+OLN.US,D,20220216,000000,51.3194,52.4037,51.0683,51.7732,1278675.6451284,0
+OLN.US,D,20220217,000000,50.8072,51.2014,49.1998,49.3775,1779885.3547816,0
+OLN.US,D,20220218,000000,49.2097,50.3048,48.8255,48.8841,1615448.6599368,0
+OLN.US,D,20220222,000000,48.5892,49.9305,48.0679,48.5892,1947608.6079284,0
+OLN.US,D,20220223,000000,48.9734,49.4757,47.4455,47.6718,1771184.9898986,0
+OLN.US,D,20220224,000000,45.7993,48.2834,45.2473,48.1255,2117842.860109,0
+OLN.US,D,20220225,000000,48.2636,50.3822,47.9677,50.2651,1488794.7953179,0
+OLN.US,D,20220228,000000,48.9933,51.0037,48.8543,50.7774,1356786.550088,0
+OLN.US,D,20220301,000000,50.9551,51.3482,47.1893,47.9875,1891971.7990135,0
+OLN.US,D,20220302,000000,48.6975,50.2502,48.48,49.723,1329018.506622,0
+OLN.US,D,20220303,000000,50.0199,50.5242,48.0699,48.4949,1486880.070423,0
+OLN.US,D,20220304,000000,47.367,47.7929,46.4963,47.1595,1660489.5162506,0
+OLN.US,D,20220307,000000,47.2579,47.2827,43.7839,44.3191,2636065.519894,0
+OLN.US,D,20220308,000000,44.744,45.3337,43.9428,44.1502,2510772.4092641,0
+OLN.US,D,20220309,000000,45.7338,47.4266,45.1599,46.7237,2447037.552924,0
+OLN.US,D,20220310,000000,46.1598,47.8426,45.8431,47.7036,1658971.6359682,0
+OLN.US,D,20220311,000000,47.783,49.2375,47.783,48.1682,1888986.3994403,0
+OLN.US,D,20220314,000000,49.4947,51.7513,49.0102,51.0981,2293520.1282455,0
+OLN.US,D,20220315,000000,49.6138,51.5141,48.8513,49.732,2649419.2403871,0
+OLN.US,D,20220316,000000,50.3366,52.4443,50.1181,52.2756,2469128.9054336,0
+OLN.US,D,20220317,000000,51.5141,52.5437,50.4746,51.0683,2395015.6559753,0
+OLN.US,D,20220318,000000,51.0782,52.078,50.8707,52.0184,3205646.3187604,0
+OLN.US,D,20220321,000000,53.5623,54.3844,51.9202,52.6221,2381701.2170556,0
+OLN.US,D,20220322,000000,52.9884,54.0478,52.904,53.2555,1722659.1529764,0
+OLN.US,D,20220323,000000,52.8306,53.3945,51.8407,51.8804,1240753.8185661,0
+OLN.US,D,20220324,000000,52.2458,52.909,51.8149,52.4642,1186584.528942,0
+OLN.US,D,20220325,000000,52.1574,52.6122,51.1378,51.8109,1172902.4547848,0
+OLN.US,D,20220328,000000,51.6035,51.6035,50.3852,51.2073,873758.16556833,0
+OLN.US,D,20220329,000000,51.4346,53.0182,50.4944,52.9983,1566082.8016773,0
+OLN.US,D,20220330,000000,53.3746,53.3746,51.7117,52.3451,1537203.7947399,0
+OLN.US,D,20220331,000000,52.1872,52.9983,51.7415,51.7415,1796334.2618092,0
+OLN.US,D,20220401,000000,52.3153,53.7807,51.9052,52.632,1238363.6859118,0
+OLN.US,D,20220404,000000,53.0777,53.0777,51.2976,52.355,1781168.5528438,0
+OLN.US,D,20220405,000000,52.5923,53.6417,52.217,52.9884,2324504.2246255,0
+OLN.US,D,20220406,000000,52.2071,53.7311,51.524,53.474,2832460.2926935,0
+OLN.US,D,20220407,000000,53.0977,53.9683,52.6816,53.3448,2891688.8475186,0
+OLN.US,D,20220408,000000,53.602,55.2947,53.602,54.711,1819170.9569923,0
+OLN.US,D,20220411,000000,54.2454,55.7694,54.0081,54.2454,1853192.8283767,0
+OLN.US,D,20220412,000000,54.6713,56.6599,54.6713,55.69,1732869.3403831,0
+OLN.US,D,20220413,000000,56.096,57.3033,55.9034,56.8287,1494882.4319645,0
+OLN.US,D,20220414,000000,57.4025,58.6794,57.2149,57.6101,1970746.4618405,0
+OLN.US,D,20220418,000000,57.4025,58.4123,57.1156,58.2633,1253331.9797907,0
+OLN.US,D,20220419,000000,58.0757,59.4319,57.6796,59.1152,1452915.6105689,0
+OLN.US,D,20220420,000000,59.4905,60.2877,58.6098,58.6892,1788901.9866909,0
+OLN.US,D,20220421,000000,59.7675,59.7824,56.0911,56.4425,3289141.8209259,0
+OLN.US,D,20220422,000000,56.2151,56.383,54.018,54.2752,1970181.4115163,0
+OLN.US,D,20220425,000000,52.9487,53.3746,50.2373,52.7908,2398430.1311956,0
+OLN.US,D,20220426,000000,52.4443,52.8892,51.237,51.4744,1677918.4481718,0
+OLN.US,D,20220427,000000,51.2172,52.6022,51.1179,51.6819,1678211.549142,0
+OLN.US,D,20220428,000000,52.1078,53.048,49.7518,52.7114,2149299.3425888,0
+OLN.US,D,20220429,000000,56.7889,60.8666,56.0761,56.8089,3379941.6812915,0
+OLN.US,D,20220502,000000,58.7786,60.0742,56.6212,58.2535,2300090.2231901,0
+OLN.US,D,20220503,000000,58.3527,61.9457,58.3527,61.3411,3292221.899163,0
+OLN.US,D,20220504,000000,61.4404,64.0734,61.2527,63.855,1888857.4753022,0
+OLN.US,D,20220505,000000,63.6078,64.6274,62.0639,63.5293,2160889.4211613,0
+OLN.US,D,20220506,000000,62.7321,63.707,61.49,62.747,2052945.6720861,0
+OLN.US,D,20220509,000000,61.7939,62.4293,59.8976,60.2351,2081339.1990659,0
+OLN.US,D,20220510,000000,60.5031,61.2131,57.8672,59.1132,2395535.3814071,0
+OLN.US,D,20220511,000000,59.3812,61.9527,58.8849,58.9941,1938131.6765573,0
+OLN.US,D,20220512,000000,57.9814,60.0664,57.7431,59.8479,1880048.3306776,0
+OLN.US,D,20220513,000000,60.3841,62.7966,60.3841,62.052,1969405.852248,0
+OLN.US,D,20220516,000000,61.5358,63.1242,60.8506,62.3399,1458537.9116544,0
+OLN.US,D,20220517,000000,63.9185,65.0702,63.6802,64.7625,1419382.2408016,0
+OLN.US,D,20220518,000000,64.1171,64.8419,62.3448,62.5484,1841862.6125201,0
+OLN.US,D,20220519,000000,61.6548,64.0823,61.635,62.8562,1038537.315155,0
+OLN.US,D,20220520,000000,63.4916,63.8738,60.4635,62.1016,1447098.9160564,0
+OLN.US,D,20220523,000000,62.2804,63.3129,61.8237,63.164,2056936.2770486,0
+OLN.US,D,20220524,000000,62.052,62.052,60.3046,61.7244,2212904.2675711,0
+OLN.US,D,20220525,000000,60.662,62.7073,60.6124,62.2804,1315483.4865598,0
+OLN.US,D,20220526,000000,63.1938,64.3156,63.0052,64.0476,1323007.4186824,0
+OLN.US,D,20220527,000000,64.3554,66.3609,64.0277,66.3411,2165205.3581285,0
+OLN.US,D,20220531,000000,66.1127,66.48,65.0404,65.3184,2161740.5219168,0
+OLN.US,D,20220601,000000,65.4276,66.063,62.747,63.859,1601085.7051751,0
+OLN.US,D,20220602,000000,64.2859,66.768,64.0079,66.4403,2037271.317107,0
+OLN.US,D,20220603,000000,65.7255,65.8744,64.7395,65.229,1108117.0681629,0
+OLN.US,D,20220606,000000,65.8744,66.0531,64.544,64.683,1423610.5496439,0
+OLN.US,D,20220607,000000,64.2362,65.7553,63.3725,65.5467,1191837.1803504,0
+OLN.US,D,20220608,000000,64.8319,65.2886,64.0476,64.4248,916506.58955123,0
+OLN.US,D,20220609,000000,63.8887,65.229,63.154,63.9781,1245193.6435724,0
+OLN.US,D,20220610,000000,62.191,62.191,60.4139,60.5727,2023020.1637464,0
+OLN.US,D,20220613,000000,58.9841,59.3714,56.2141,56.4028,3106662.7972841,0
+OLN.US,D,20220614,000000,55.6383,57.5545,55.4993,56.7999,2035790.7039584,0
+OLN.US,D,20220615,000000,55.8667,56.1943,50.5352,51.0911,6053383.1146004,0
+OLN.US,D,20220616,000000,49.731,50.2671,48.2963,48.9367,3236390.6968211,0
+OLN.US,D,20220617,000000,47.9537,48.7877,46.9014,47.8049,4046664.8037866,0
+OLN.US,D,20220621,000000,49.0856,49.4729,48.0431,48.2318,2424967.3520306,0
+OLN.US,D,20220622,000000,46.4248,47.2389,45.3029,46.8021,3428920.7671367,0
+OLN.US,D,20220623,000000,46.4347,46.9212,44.4293,44.9753,2462980.8355973,0
+OLN.US,D,20220624,000000,45.5908,46.9014,45.1838,46.3255,2946663.9130059,0
+OLN.US,D,20220627,000000,46.2858,47.4872,46.0376,46.8914,1745852.4039791,0
+OLN.US,D,20220628,000000,47.3581,47.9835,46.2958,47.1397,2034298.0041718,0
+OLN.US,D,20220629,000000,47.1993,47.2787,44.6972,45.9284,1774477.5915196,0
+OLN.US,D,20220630,000000,45.0547,46.2858,44.8959,45.9483,2340646.9368251,0
+OLN.US,D,20220701,000000,45.5511,46.1766,43.7442,45.2731,1900360.9329693,0
+OLN.US,D,20220705,000000,44.1512,44.4789,42.7116,44.1711,2098719.7844353,0
+OLN.US,D,20220706,000000,44.2307,45.0399,43.347,44.727,2616002.70812,0
+OLN.US,D,20220707,000000,45.9085,47.8495,45.9085,47.2885,2269618.801703,0
+OLN.US,D,20220708,000000,47.6658,48.196,47.0688,47.3481,1535461.3044357,0
+OLN.US,D,20220711,000000,46.4149,47.656,46.2461,46.8518,1500464.4442569,0
+OLN.US,D,20220712,000000,46.1369,47.4574,46.1369,46.3653,1430687.2761624,0
+OLN.US,D,20220713,000000,45.7895,47.2885,45.7001,46.7028,1405363.7552214,0
+OLN.US,D,20220714,000000,45.5015,46.1418,44.9753,46.1072,1214893.4494562,0
+OLN.US,D,20220715,000000,46.9709,47.2141,45.8093,46.1072,933488.31586836,0
+OLN.US,D,20220718,000000,47.1397,47.6658,46.7922,47.0106,1492853.8912288,0
+OLN.US,D,20220719,000000,47.9537,48.9466,47.8743,48.5991,1169086.0988526,0
+OLN.US,D,20220720,000000,48.0928,48.5197,47.4574,48.4006,1122055.9833766,0
+OLN.US,D,20220721,000000,47.4375,48.2586,46.9709,48.1821,820573.93693703,0
+OLN.US,D,20220722,000000,48.5296,48.9962,47.2637,47.5666,804804.90329402,0
+OLN.US,D,20220725,000000,47.9339,48.7977,47.4971,48.6984,1210990.4726188,0
+OLN.US,D,20220726,000000,48.5197,48.6487,47.6906,48.2218,1010524.5172704,0
+OLN.US,D,20220727,000000,48.351,49.2296,47.7652,49.1054,1032080.0288311,0
+OLN.US,D,20220728,000000,49.5225,49.6515,48.4304,49.2345,1705019.712111,0
+OLN.US,D,20220729,000000,51.5181,52.5407,49.6515,51.8953,3074921.2715926,0
+OLN.US,D,20220801,000000,51.1011,52.3223,50.1579,51.3194,2133741.8251099,0
+OLN.US,D,20220802,000000,50.833,51.7961,50.2273,51.1606,1395881.7877511,0
+OLN.US,D,20220803,000000,51.5081,51.6233,50.6344,50.6444,1281760.7594647,0
+OLN.US,D,20220804,000000,51.2202,52.0542,50.5252,51.7961,1623798.5123193,0
+OLN.US,D,20220805,000000,51.7563,53.3349,51.6967,52.491,1612460.2387042,0
+OLN.US,D,20220808,000000,53.1165,54.7944,53.1165,53.3846,1507842.3295044,0
+OLN.US,D,20220809,000000,53.3746,53.7334,52.8165,53.3547,1193195.1320215,0
+OLN.US,D,20220810,000000,54.3612,55.5317,54.3612,54.7698,1301834.1757896,0
+OLN.US,D,20220811,000000,55.3478,57.0618,55.3478,56.2347,1148014.7443858,0
+OLN.US,D,20220812,000000,56.2945,57.9687,56.0952,57.8989,1066816.684988,0
+OLN.US,D,20220815,000000,56.8725,57.7295,56.439,57.002,1046438.1466061,0
+OLN.US,D,20220816,000000,56.8924,58.3573,56.8924,58.0384,1091385.7284065,0
+OLN.US,D,20220817,000000,57.4106,57.7295,56.6981,57.3807,948423.87949689,0
+OLN.US,D,20220818,000000,57.7693,58.1381,57.291,57.9288,928487.87289685,0
+OLN.US,D,20220819,000000,57.5401,57.9487,56.2795,56.424,1324919.0820076,0
+OLN.US,D,20220822,000000,55.2979,55.8062,54.4509,54.8196,1119694.7172923,0
+OLN.US,D,20220823,000000,54.979,56.8725,54.979,56.0752,921070.19731486,0
+OLN.US,D,20220824,000000,55.7464,56.5735,55.4673,55.8759,843681.32305094,0
+OLN.US,D,20220825,000000,56.4439,58.1979,56.2845,58.158,1065989.8228831,0
+OLN.US,D,20220826,000000,58.2278,58.6762,56.2646,56.2845,790954.81523434,0
+OLN.US,D,20220829,000000,55.1783,56.6134,55.1684,55.7563,871500.6169037,0
+OLN.US,D,20220830,000000,55.866,56.3244,54.2735,54.9691,1067498.0434458,0
+OLN.US,D,20220831,000000,55.1086,55.2282,53.9825,54.4708,1230693.9305637,0
+OLN.US,D,20220901,000000,53.5639,53.823,52.5375,53.544,1241947.8850621,0
+OLN.US,D,20220902,000000,54.5206,54.6402,52.966,53.2251,1166365.2629691,0
+OLN.US,D,20220906,000000,52.4678,53.6956,51.4613,52.5574,1564009.6714547,0
+OLN.US,D,20220907,000000,52.2684,53.6636,51.83,53.5341,989932.55785852,0
+OLN.US,D,20220908,000000,52.7667,53.9725,51.8599,53.9626,961014.46060177,0
+OLN.US,D,20220909,000000,54.69,55.6069,54.3811,55.2182,1043113.6391381,0
+OLN.US,D,20220912,000000,55.8062,56.3543,55.1983,55.5271,1192259.8947864,0
+OLN.US,D,20220913,000000,53.8131,54.0523,51.1424,51.232,1892056.1733736,0
+OLN.US,D,20220914,000000,51.2121,51.4015,48.7307,49.5977,2160023.7176669,0
+OLN.US,D,20220915,000000,49.3885,49.9266,48.3072,48.6012,2027033.3842143,0
+OLN.US,D,20220916,000000,47.7442,47.7442,45.5518,45.7112,5034299.7521291,0
+OLN.US,D,20220919,000000,44.904,47.804,44.6449,47.6146,3018214.2630176,0
+OLN.US,D,20220920,000000,45.0236,46.0401,44.1068,45.6116,3366299.1258263,0
+OLN.US,D,20220921,000000,45.771,47.0864,45.0635,45.0934,1910641.5047392,0
+OLN.US,D,20220922,000000,45.5119,45.9205,44.7446,45.0834,1535466.8732601,0
+OLN.US,D,20220923,000000,43.9075,44.4257,42.9907,43.9374,1975265.1935217,0
+OLN.US,D,20220926,000000,43.3594,44.615,42.3629,42.4525,1497534.5741969,0
+OLN.US,D,20220927,000000,43.1701,43.3594,41.7948,42.3031,1368542.0788827,0
+OLN.US,D,20220928,000000,42.5024,43.2797,41.8447,42.9209,2273478.4304173,0
+OLN.US,D,20220929,000000,42.1536,42.2283,41.1869,42.0639,1627696.1160552,0
+OLN.US,D,20220930,000000,42.0539,43.6484,41.6952,42.7316,2065065.0271469,0
+OLN.US,D,20221003,000000,43.1402,45.4023,43.1402,44.9539,2156612.9114841,0
+OLN.US,D,20221004,000000,45.502,47.5847,45.4023,47.4552,2145854.6728593,0
+OLN.US,D,20221005,000000,46.5284,47.8089,46.2394,47.3157,1254020.6738779,0
+OLN.US,D,20221006,000000,46.7676,47.794,46.7676,46.8273,1064124.3657799,0
+OLN.US,D,20221007,000000,46.2892,47.216,45.7909,46.1796,1093623.4741516,0
+OLN.US,D,20221010,000000,46.638,47.7741,46.4586,46.8074,1723671.3251581,0
+OLN.US,D,20221011,000000,46.1696,47.515,45.5717,46.6579,1341393.10528,0
+OLN.US,D,20221012,000000,46.6081,46.7177,45.4023,46.2992,1100339.7218072,0
+OLN.US,D,20221013,000000,45.502,48.3521,45.0734,47.8637,1653492.4074765,0
+OLN.US,D,20221014,000000,48.5813,49.0895,46.6081,46.6878,1347777.2032309,0
+OLN.US,D,20221017,000000,47.7442,47.9235,46.9121,47.2957,1708692.4772938,0
+OLN.US,D,20221018,000000,48.7706,49.4682,47.8289,48.6709,1419952.0295613,0
+OLN.US,D,20221019,000000,48.3819,48.8503,47.3455,47.6445,1293842.5134066,0
+OLN.US,D,20221020,000000,47.9335,49.0196,47.0366,47.3356,1352114.215388,0
+OLN.US,D,20221021,000000,47.3655,49.7572,47.3655,49.3187,4505549.5332893,0
+OLN.US,D,20221024,000000,49.6276,49.9365,47.7641,47.784,1838886.1303017,0
+OLN.US,D,20221025,000000,47.4552,49.3785,47.4053,49.2988,1469125.2379683,0
+OLN.US,D,20221026,000000,49.797,50.5943,48.9898,49.3486,1985732.4248523,0
+OLN.US,D,20221027,000000,50.8235,53.3447,49.1692,52.1389,2903310.5346367,0
+OLN.US,D,20221028,000000,51.6506,54.132,51.0128,54.0024,1987106.1799757,0
+OLN.US,D,20221031,000000,53.7832,54.0722,52.7368,52.7667,1305404.5342475,0
+OLN.US,D,20221101,000000,53.7234,55.3179,53.1205,54.2516,1584291.8763875,0
+OLN.US,D,20221102,000000,54.0523,55.3328,52.7866,52.8564,1584046.0253975,0
+OLN.US,D,20221103,000000,51.7204,54.979,51.6307,54.5107,1365737.3706506,0
+OLN.US,D,20221104,000000,55.8062,58.2477,55.557,57.2511,1865224.2973743,0
+OLN.US,D,20221107,000000,57.3608,57.859,56.5635,57.3109,1201976.5279926,0
+OLN.US,D,20221108,000000,57.7195,58.9004,57.2113,57.58,1627560.6471423,0
+OLN.US,D,20221109,000000,56.8,57.98,55.07,55.13,1516647,0
+OLN.US,D,20221110,000000,57.96,59.83,57.47,59.48,1845269,0
+OLN.US,D,20221111,000000,59.74,60.67,57.19,59.31,2955350,0
+OLN.US,D,20221114,000000,58.74,61.5,58.201,60.44,1783323,0
+OLN.US,D,20221115,000000,60.59,61.705,58.35,58.53,3532938,0
+OLN.US,D,20221116,000000,57.88,58.219,55.28,56.43,2491718,0
+OLN.US,D,20221117,000000,55.39,56.66,54.45,56.66,1432979,0
+OLN.US,D,20221118,000000,57.31,57.58,56.2,57.02,931871,0
+OLN.US,D,20221121,000000,54.9,56.74,54.68,56.33,1611466,0
+OLN.US,D,20221122,000000,57.07,58.2,56.8,57.93,1315455,0
+OLN.US,D,20221123,000000,57.59,58.36,57.3,58.03,957218,0
+OLN.US,D,20221125,000000,57.77,58.44,57.68,57.89,739024,0
+OLN.US,D,20221128,000000,57.19,57.495,56.02,56.07,754032,0
+OLN.US,D,20221129,000000,56.62,57.22,56.14,56.8,773287,0
+OLN.US,D,20221130,000000,56.89,57.02,55.44,56.98,1340483,0
+OLN.US,D,20221201,000000,57.15,57.49,56.3,56.54,890877,0
+OLN.US,D,20221202,000000,55.91,57.1475,55.81,56.57,845049,0
+OLN.US,D,20221205,000000,55.88,55.9942,54.91,55.03,957650,0
+OLN.US,D,20221206,000000,55.02,55.96,54.09,54.96,1608699,0
+OLN.US,D,20221207,000000,54.57,56.17,54.24,55.32,1073165,0
+OLN.US,D,20221208,000000,55.99,56.31,54.57,54.74,1205988,0
+OLN.US,D,20221209,000000,54.65,55.15,53.605,53.78,1061042,0
+OLN.US,D,20221212,000000,53.85,54.981,53.57,54.9,1048061,0
+OLN.US,D,20221213,000000,56.8,57.05,54.555,54.93,1604590,0
+OLN.US,D,20221214,000000,54.92,55.17,53.595,54.24,1474356,0
+OLN.US,D,20221215,000000,53.16,53.68,51.4,51.51,1470765,0
+OLN.US,D,20221216,000000,50.94,51.555,50.65,51.4,3377705,0
+OLN.US,D,20221219,000000,51.52,52.25,51.05,51.26,1040945,0
+OLN.US,D,20221220,000000,51.22,52.54,51.215,51.69,918218,0
+OLN.US,D,20221221,000000,52.16,53.48,52.16,53.22,1027214,0
+OLN.US,D,20221222,000000,52.55,52.99,51.3,52.47,892870,0
+OLN.US,D,20221223,000000,52.49,53.57,52.44,53.51,543606,0
+OLN.US,D,20221227,000000,53.76,54.2499,53.4,54.07,781918,0
+OLN.US,D,20221228,000000,54.08,54.5,53,53.2,583380,0
+OLN.US,D,20221229,000000,53.29,54.14,53.29,53.51,519430,0
+OLN.US,D,20221230,000000,53.09,53.28,52.52,52.94,1058992,0
+OLN.US,D,20230103,000000,53.04,53.47,51.7042,52.37,1007638,0
+OLN.US,D,20230104,000000,52.82,53.39,52.465,53.29,1074319,0
+OLN.US,D,20230105,000000,54.25,54.37,52.84,54.34,1683900,0
+OLN.US,D,20230106,000000,55,56.45,54.73,56.19,1521122,0
+OLN.US,D,20230109,000000,56.71,57.02,56.02,56.03,1137757,0
+OLN.US,D,20230110,000000,55,55.65,54.54,55.29,1240824,0
+OLN.US,D,20230111,000000,55.85,56.47,55.44,55.65,1075315,0
+OLN.US,D,20230112,000000,55.95,56.93,55.47,56.77,1510698,0
+OLN.US,D,20230113,000000,56.32,56.9,56.215,56.56,1069487,0
+OLN.US,D,20230117,000000,56.38,56.6,55.37,55.41,1301506,0
+OLN.US,D,20230118,000000,55.94,56.8,55.365,55.52,1112445,0
+OLN.US,D,20230119,000000,54.96,55.08,53.69,54.3,1182993,0
+OLN.US,D,20230120,000000,54.7,56.49,54.1,56.39,1113919,0
+OLN.US,D,20230123,000000,56.47,57.73,56.37,57.21,1778257,0
+OLN.US,D,20230124,000000,57.2,57.51,56.38,57.25,1117825,0
+OLN.US,D,20230125,000000,56.66,57.52,56.22,57.4,1177358,0
+OLN.US,D,20230126,000000,57.35,58.715,57.15,58.56,1354322,0
+OLN.US,D,20230127,000000,58.74,62.98,58.135,62.64,3164180,0
+OLN.US,D,20230130,000000,62.45,63.455,62.04,62.73,1989034,0
+OLN.US,D,20230131,000000,62.93,64.7,62.82,64.59,1544206,0
+OLN.US,D,20230201,000000,64.04,64.7,63.41,63.79,1763866,0
+OLN.US,D,20230202,000000,63.26,63.95,62.64,63.06,1197622,0
+OLN.US,D,20230203,000000,62.72,63.73,62.49,63.26,1538114,0
+OLN.US,D,20230206,000000,62.8,63.02,61.6,62.38,940259,0
+OLN.US,D,20230207,000000,62.48,62.76,61.74,62.51,894253,0
+OLN.US,D,20230208,000000,61.88,62.3,60.89,60.96,1015234,0
+OLN.US,D,20230209,000000,61.37,61.69,59.86,60.09,937953,0
+OLN.US,D,20230210,000000,59.91,61.98,59.78,61.79,1291130,0
+OLN.US,D,20230213,000000,61.63,62.82,61.23,62.63,1041819,0
+OLN.US,D,20230214,000000,62.26,62.81,61.53,61.96,1068199,0
+OLN.US,D,20230215,000000,61.26,62.67,61.11,62.21,1497837,0
+OLN.US,D,20230216,000000,61.4,63.06,61.35,62.17,948002,0
+OLN.US,D,20230217,000000,61.73,62.11,61.2,61.25,864016,0
+OLN.US,D,20230221,000000,60.71,61.33,60.0286,60.48,1757826,0
+OLN.US,D,20230222,000000,60.58,61.22,59.87,60.17,1475231,0
+OLN.US,D,20230223,000000,60.5,60.75,59.44,60.2,1031898,0
+OLN.US,D,20230224,000000,59,59.98,58.69,59.67,1360263,0
+OLN.US,D,20230227,000000,59.68,60.45,59.5,59.68,1179644,0
+OLN.US,D,20230228,000000,59.67,59.88,57.68,57.75,2404890,0
+OLN.US,D,20230301,000000,58.07,59.68,57.7,58.84,1954877,0
+OLN.US,D,20230302,000000,58.32,59.5,57.96,59,2176835,0
+OLN.US,D,20230303,000000,59.42,60.34,58.6,60.2,2947666,0
+OLN.US,D,20230306,000000,59.92,60.17,57.35,57.78,1695800,0
+OLN.US,D,20230307,000000,57.83,58.15,56.55,56.8,1165019,0
+OLN.US,D,20230308,000000,56.82,57.4,56.64,57.21,946366,0
+OLN.US,D,20230309,000000,57.14,57.57,54.81,54.92,1373893,0
+OLN.US,D,20230310,000000,54.61,54.61,52.12,53.2,1421347,0
+OLN.US,D,20230313,000000,51.97,52.57,51.25,51.51,1485105,0
+OLN.US,D,20230314,000000,52.82,53.33,51.85,52.45,1203060,0
+OLN.US,D,20230315,000000,50.82,51.115,49.62,50.2,1766786,0
+OLN.US,D,20230316,000000,49.54,52.16,49.14,52,1596025,0
+OLN.US,D,20230317,000000,51.45,51.63,50.63,51.22,4315574,0
+OLN.US,D,20230320,000000,51.9,52.67,51.45,52.07,1350080,0
+OLN.US,D,20230321,000000,52.94,53.98,52.48,52.89,1174020,0
+OLN.US,D,20230322,000000,52.81,53.08,51.48,51.51,1269375,0
+OLN.US,D,20230323,000000,51.63,52.715,50.85,51.17,1154326,0
+OLN.US,D,20230324,000000,50.5,51.87,50.07,51.84,876250,0
+OLN.US,D,20230327,000000,52.32,53.15,52.04,52.28,1246378,0
+OLN.US,D,20230328,000000,52.39,53.5,52.34,53.35,1023347,0
+OLN.US,D,20230329,000000,54.09,54.59,53.88,54.44,989952,0
+OLN.US,D,20230330,000000,55.22,55.39,54.37,54.4,1291131,0
+OLN.US,D,20230331,000000,54.86,56.01,54.3,55.5,1107007,0
+OLN.US,D,20230403,000000,55.8,57.29,55.8,56.56,1356327,0
+OLN.US,D,20230404,000000,56.47,56.49,54.91,55.67,1718103,0
+OLN.US,D,20230405,000000,55.01,56.76,54.82,56.62,1889346,0
+OLN.US,D,20230406,000000,56.3,56.59,55.75,56.5,1443512,0
+OLN.US,D,20230410,000000,56.53,57.665,56.47,57.42,1397514,0
+OLN.US,D,20230411,000000,57.4,58,57.36,57.6,1146137,0
+OLN.US,D,20230412,000000,58.54,58.78,57.69,57.83,1396277,0
+OLN.US,D,20230413,000000,58,58.1496,56.8,57.77,1481669,0
+OLN.US,D,20230414,000000,57.76,58.43,56.44,56.81,1152583,0
+OLN.US,D,20230417,000000,56.9,57.29,56.39,57.19,958984,0
+OLN.US,D,20230418,000000,57.53,57.7,55.96,56.57,1115041,0
+OLN.US,D,20230419,000000,55.85,56.61,55.79,56.52,858395,0
+OLN.US,D,20230420,000000,55.89,56.42,55.57,55.87,844229,0
+OLN.US,D,20230421,000000,55.6,56.02,54.89,55.62,1000439,0
+OLN.US,D,20230424,000000,55.69,56.64,55.5,56.62,927688,0
+OLN.US,D,20230425,000000,55.72,55.73,54.35,54.46,1726258,0
+OLN.US,D,20230426,000000,54.14,54.49,53.08,53.13,1615287,0
+OLN.US,D,20230427,000000,53.5,54.76,53.34,54.67,1665403,0
+OLN.US,D,20230428,000000,52.39,56.05,51.975,55.4,3899314,0
+OLN.US,D,20230501,000000,55.21,55.63,54.51,54.97,1477157,0
+OLN.US,D,20230502,000000,54.36,54.55,52.86,54.35,1329653,0
+OLN.US,D,20230503,000000,54.53,55.25,53.83,53.89,1282647,0
+OLN.US,D,20230504,000000,53.6,54.36,52.99,53.6,1653888,0
+OLN.US,D,20230505,000000,54.53,55.09,53.92,55,1331483,0
+OLN.US,D,20230508,000000,55.49,55.67,54.3,54.77,2269210,0
+OLN.US,D,20230509,000000,54.25,55.0325,54.07,54.66,1691019,0
+OLN.US,D,20230510,000000,55.2,55.44,53.55,53.82,1042188,0
+OLN.US,D,20230511,000000,53.1,53.53,52.48,52.9,1515188,0
+OLN.US,D,20230512,000000,53.02,53.39,52.06,52.52,1384044,0
+OLN.US,D,20230515,000000,52.77,53.15,52.28,53.07,1182446,0
+OLN.US,D,20230516,000000,52.81,53.18,51.62,51.64,1386656,0
+OLN.US,D,20230517,000000,52,53.32,51.7,52.92,1112258,0
+OLN.US,D,20230518,000000,52.86,54.475,52.475,54.35,1100848,0
+OLN.US,D,20230519,000000,54.72,55.02,54.0813,54.12,986456,0
+OLN.US,D,20230522,000000,54.14,54.795,53.91,54.09,722461,0
+OLN.US,D,20230523,000000,54.07,54.69,53.53,54.03,643101,0
+OLN.US,D,20230524,000000,53.9,53.91,52.54,52.75,929584,0
+OLN.US,D,20230525,000000,52.62,53.03,49.74,49.84,2460476,0
+OLN.US,D,20230526,000000,50.18,50.72,49.58,50.58,1495145,0
+OLN.US,D,20230530,000000,50.07,50.34,49.05,49.18,1560533,0
+OLN.US,D,20230531,000000,48.58,48.96,47.3,47.31,1813061,0
+OLN.US,D,20230601,000000,47.58,48.63,47.23,48.37,1412379,0
+OLN.US,D,20230602,000000,49.54,51.855,49.34,51.35,1516475,0
+OLN.US,D,20230605,000000,51.1,51.295,50.31,50.44,883182,0
+OLN.US,D,20230606,000000,50.09,51.63,50.02,51.42,969488,0
+OLN.US,D,20230607,000000,51.74,53.69,51.625,53.68,1033312,0
+OLN.US,D,20230608,000000,53.76,53.84,51.46,51.71,1136630,0
+OLN.US,D,20230609,000000,51.57,51.7852,50.95,51.51,1344577,0
+OLN.US,D,20230612,000000,51.45,52.21,51.105,51.71,834127,0
+OLN.US,D,20230613,000000,52.09,52.91,51.93,52.29,913835,0
+OLN.US,D,20230614,000000,52.74,52.93,51.45,51.69,998738,0
+OLN.US,D,20230615,000000,51.33,52.61,51.31,52.42,1202947,0
+OLN.US,D,20230616,000000,52.37,52.535,51.89,52.36,2276926,0
+OLN.US,D,20230620,000000,49.3,50.09,48.4507,48.9,3101298,0
+OLN.US,D,20230621,000000,48.47,49.05,48.21,48.32,1107859,0
+OLN.US,D,20230622,000000,47.58,48.334,47.05,47.67,1661757,0
+OLN.US,D,20230623,000000,46.85,48.35,46.78,48.24,1589807,0
+OLN.US,D,20230626,000000,48.25,49.62,48.195,49.19,1307400,0
+OLN.US,D,20230627,000000,48.06,49.73,48.01,49.51,1004754,0
+OLN.US,D,20230628,000000,49.46,50.19,48.86,50.17,888346,0
+OLN.US,D,20230629,000000,50.19,51.91,49.93,51.89,1237588,0
+OLN.US,D,20230630,000000,52.46,52.46,51.38,51.39,1422771,0
+OLN.US,D,20230703,000000,50.91,52.87,50.91,52.4,652712,0
+OLN.US,D,20230705,000000,51.83,52.06,51.09,51.1,947121,0
+OLN.US,D,20230706,000000,50.51,51.325,49.86,51.21,945535,0
+OLN.US,D,20230707,000000,50.99,53.42,50.9,52.95,1405163,0
+OLN.US,D,20230710,000000,52.5,53.36,52.5,52.74,1011372,0
+OLN.US,D,20230711,000000,53.1,53.74,52.75,53.3,930438,0
+OLN.US,D,20230712,000000,53.5,56.06,53.49,55.6,1949100,0
+OLN.US,D,20230713,000000,55.82,56.08,55.46,55.86,1340645,0
+OLN.US,D,20230714,000000,55.94,56,53.93,54.07,976077,0
+OLN.US,D,20230717,000000,53.71,53.71,52.86,53.24,979659,0
+OLN.US,D,20230718,000000,53.24,54.51,53.24,54.29,1047019,0
+OLN.US,D,20230719,000000,54.5,54.865,54.03,54.78,1243613,0
+OLN.US,D,20230720,000000,55.11,55.47,54.6,55.32,2124613,0
+OLN.US,D,20230721,000000,55.11,56.18,54.3,55.86,2121545,0
+OLN.US,D,20230724,000000,55.88,56.09,53.76,54.15,1455586,0
+OLN.US,D,20230725,000000,54.92,56.65,54.46,56.61,1559317,0
+OLN.US,D,20230726,000000,56.37,56.92,55.25,55.53,1247098,0
+OLN.US,D,20230727,000000,55.75,57.07,55.41,55.73,3945380,0
+OLN.US,D,20230728,000000,56.59,58.92,56.2,57.98,2937549,0
+OLN.US,D,20230731,000000,57.71,57.95,56.96,57.68,2365353,0
+OLN.US,D,20230801,000000,57.05,58.05,56.82,57.86,2061818,0
+OLN.US,D,20230802,000000,57.2,58.505,56.94,58.18,1755384,0
+OLN.US,D,20230803,000000,57.49,59.26,56.69,58.88,2042282,0
+OLN.US,D,20230804,000000,59,59.57,58.18,58.72,1817965,0
+OLN.US,D,20230807,000000,58.96,59.2,58.48,58.76,1292730,0
+OLN.US,D,20230808,000000,57.75,59.02,57.41,58.95,1288240,0
+OLN.US,D,20230809,000000,58.96,59.95,58.49,58.54,1711058,0
+OLN.US,D,20230810,000000,58.83,59.26,58.16,58.41,1302881,0
+OLN.US,D,20230811,000000,58.27,58.515,57.8,57.84,889789,0
+OLN.US,D,20230814,000000,57.68,58.03,56.68,58,1049791,0
+OLN.US,D,20230815,000000,57.04,57.52,55.17,55.21,1666148,0
+OLN.US,D,20230816,000000,55.01,56.09,55.01,55.24,1131986,0
+OLN.US,D,20230817,000000,55.75,56.48,55.65,56.11,1030622,0
+OLN.US,D,20230818,000000,55.55,56.53,55.38,56.48,1155546,0
+OLN.US,D,20230821,000000,56.65,57.46,56.63,56.68,971449,0
+OLN.US,D,20230822,000000,56.77,57.03,56.23,56.32,895644,0
+OLN.US,D,20230823,000000,56.55,56.82,55.945,56.44,761616,0
+OLN.US,D,20230824,000000,56.09,57.43,56.09,56.6,880688,0
+OLN.US,D,20230825,000000,57.15,58.29,56.65,58.04,1430582,0
+OLN.US,D,20230828,000000,58.26,59.23,58.1,58.25,840679,0
+OLN.US,D,20230829,000000,58.3,58.985,58.07,58.95,947281,0
+OLN.US,D,20230830,000000,58.97,59.37,58.66,58.88,975910,0
+OLN.US,D,20230831,000000,58.87,58.915,57.84,58.02,1252986,0
+OLN.US,D,20230901,000000,52.52,53.81,49.91,51.98,8552984,0
+OLN.US,D,20230905,000000,52.27,52.41,50.425,51.11,3498357,0
+OLN.US,D,20230906,000000,50,50.87,49.8,49.98,1860060,0
+OLN.US,D,20230907,000000,49.67,50.05,49.18,49.61,2282827,0
+OLN.US,D,20230908,000000,49.99,50.915,49.58,50.44,2664203,0
+OLN.US,D,20230911,000000,50.75,51.38,49.96,50.08,1227767,0
+OLN.US,D,20230912,000000,49.97,50.64,49.75,50.16,931280,0
+OLN.US,D,20230913,000000,50.26,50.37,49.76,50.14,1530689,0
+OLN.US,D,20230914,000000,50.72,51.07,49.92,50.39,1485152,0
+OLN.US,D,20230915,000000,50.16,50.45,49.81,49.95,2160631,0
+OLN.US,D,20230918,000000,50.07,50.26,49.75,49.82,1263326,0
+OLN.US,D,20230919,000000,49.81,50.2,48.87,49.4,1467773,0
+OLN.US,D,20230920,000000,49.69,50.05,48.55,48.61,1122775,0
+OLN.US,D,20230921,000000,48.33,48.42,47.16,47.18,1411859,0
+OLN.US,D,20230922,000000,47.12,47.5,46.29,46.64,1122410,0
+OLN.US,D,20230925,000000,46.56,47.2801,46.48,46.74,1315060,0
+OLN.US,D,20230926,000000,46,46.7,45.05,45.96,1652706,0
+OLN.US,D,20230927,000000,46.45,48.07,45.87,47.9,2569802,0
+OLN.US,D,20230928,000000,47.98,48.83,47.94,48.5,1569626,0
+OLN.US,D,20230929,000000,49.06,50.42,48.75,49.98,2303062,0
+OLN.US,D,20231002,000000,50,50.375,48.46,48.87,1945865,0
+OLN.US,D,20231003,000000,48.37,49.8,48.28,48.57,1409455,0
+OLN.US,D,20231004,000000,48.8,48.815,47.23,47.65,1343269,0
+OLN.US,D,20231005,000000,47.4,47.96,46.66,46.85,1001302,0
+OLN.US,D,20231006,000000,46.6,47.745,46.37,46.95,1202626,0
+OLN.US,D,20231009,000000,46.83,48.035,46.6,47.51,1250827,0
+OLN.US,D,20231010,000000,47.99,49.145,47.81,48.65,1051111,0
+OLN.US,D,20231011,000000,48.01,49.59,48.01,49.45,1573671,0
+OLN.US,D,20231012,000000,49.75,49.75,47.87,48.37,732786,0
+OLN.US,D,20231013,000000,48.88,49.04,48,48.12,950530,0
+OLN.US,D,20231016,000000,48.19,48.24,46.86,47.97,1186495,0
+OLN.US,D,20231017,000000,47.61,49.11,47.61,48.7,1039192,0
+OLN.US,D,20231018,000000,47.95,48.315,47.44,47.95,901523,0
+OLN.US,D,20231019,000000,47.63,48.12,46.92,47.18,1092669,0
+OLN.US,D,20231020,000000,47.2,47.235,46.16,46.18,1092823,0
+OLN.US,D,20231023,000000,45.5,46.41,45.3,45.61,1125309,0
+OLN.US,D,20231024,000000,45.94,46.19,45.4039,45.57,1145910,0
+OLN.US,D,20231025,000000,45.34,45.415,44.37,44.94,1517156,0
+OLN.US,D,20231026,000000,44.98,46.6,44.98,46.3,1772159,0
+OLN.US,D,20231027,000000,44.15,45.8,42.1,42.12,3307252,0
+OLN.US,D,20231030,000000,42.3,43.06,41.71,42.48,1882580,0
+OLN.US,D,20231031,000000,42.68,43.215,42.1,42.72,1387916,0
+OLN.US,D,20231101,000000,42.55,43.2,41.83,42.33,1778694,0
+OLN.US,D,20231102,000000,42.93,43.92,42.865,43.82,1124838,0
+OLN.US,D,20231103,000000,44.39,45.34,43.85,44.66,964283,0
+OLN.US,D,20231106,000000,44.65,44.675,43.71,43.91,870913,0
+OLN.US,D,20231107,000000,43.37,43.81,42.96,43.31,789560,0
+OLN.US,D,20231108,000000,43.09,43.58,42.64,43.07,1083189,0
+OLN.US,D,20231109,000000,43.58,43.58,42.59,42.86,855683,0
+OLN.US,D,20231110,000000,43.12,43.87,42.97,43.77,778234,0
+OLN.US,D,20231113,000000,43.5,43.99,43.31,43.75,736797,0
+OLN.US,D,20231114,000000,44.67,46.99,44.575,46.96,1397659,0
+OLN.US,D,20231115,000000,46.79,47.89,46.48,46.95,1002373,0
+OLN.US,D,20231116,000000,46.69,46.99,45.87,46.04,847460,0
+OLN.US,D,20231117,000000,46.75,47.22,46.31,46.95,1550657,0
+OLN.US,D,20231120,000000,46.89,47.255,46.5,47.05,1325755,0
+OLN.US,D,20231121,000000,46.82,46.99,46.37,46.79,1106301,0
+OLN.US,D,20231122,000000,46.68,47.26,46.15,47.17,1207878,0
+OLN.US,D,20231124,000000,47.05,47.75,47.05,47.44,411853,0
+OLN.US,D,20231127,000000,46.99,47.26,46.72,46.99,847499,0
+OLN.US,D,20231128,000000,46.81,46.92,46.26,46.87,691606,0
+OLN.US,D,20231129,000000,47.21,47.64,46.79,46.93,1185067,0
+OLN.US,D,20231130,000000,47.18,47.59,46.51,47.14,1219169,0
+OLN.US,D,20231201,000000,47.13,48.48,47.06,48.34,1407564,0
+OLN.US,D,20231204,000000,48.27,50.645,48.27,50.19,2112484,0
+OLN.US,D,20231205,000000,49.72,49.93,48.55,49.04,1378344,0
+OLN.US,D,20231206,000000,49.29,50.06,48.89,49.43,3013131,0
+OLN.US,D,20231207,000000,49.27,50.19,48.9,49.69,1077782,0
+OLN.US,D,20231208,000000,49.9,50.71,49.44,49.98,1719866,0
+OLN.US,D,20231211,000000,49.72,50.42,49.51,49.89,1127520,0
+OLN.US,D,20231212,000000,49.83,49.83,47.895,47.98,1201075,0
+OLN.US,D,20231213,000000,48,50.08,47.65,50,1407868,0
+OLN.US,D,20231214,000000,50.99,53.31,50.96,52.89,3216681,0
+OLN.US,D,20231215,000000,52.68,53.11,52.23,52.7,3418930,0
+OLN.US,D,20231218,000000,53.34,53.55,52.245,52.52,1070830,0
+OLN.US,D,20231219,000000,52.9,53.91,52.76,53.23,1449350,0
+OLN.US,D,20231220,000000,53.02,53.595,52.13,52.15,1092530,0
+OLN.US,D,20231221,000000,52.74,52.86,51.99,52.68,594851,0
+OLN.US,D,20231222,000000,52.93,53.995,52.915,53.9,981409,0
+OLN.US,D,20231226,000000,54,55.54,53.99,55.15,755557,0
+OLN.US,D,20231227,000000,55.25,55.52,54.89,55.05,1041401,0
+OLN.US,D,20231228,000000,54.86,55.17,54.06,54.43,449389,0
+OLN.US,D,20231229,000000,54.35,54.535,53.82,53.95,766309,0
+OLN.US,D,20240102,000000,53.64,55.175,53.55,54.27,779310,0
+OLN.US,D,20240103,000000,53.74,53.93,52.45,52.93,775693,0
+OLN.US,D,20240104,000000,52.88,53.455,52.24,52.27,938617,0
+OLN.US,D,20240105,000000,52.09,53.42,51.685,52.62,1286162,0
+OLN.US,D,20240108,000000,52.41,53.485,51.84,53.27,833202,0
+OLN.US,D,20240109,000000,52.84,52.84,51.86,52.39,917573,0
+OLN.US,D,20240110,000000,51.98,52.46,51.92,52.35,1002421,0
+OLN.US,D,20240111,000000,52.38,52.38,51.34,51.87,825103,0
+OLN.US,D,20240112,000000,52.63,53.075,51.5408,51.76,627312,0
+OLN.US,D,20240116,000000,51.19,51.45,50.41,51.22,1109628,0
+OLN.US,D,20240117,000000,50.46,50.94,49.83,50.37,631965,0
+OLN.US,D,20240118,000000,50.56,51.13,49.96,50.7,917588,0
+OLN.US,D,20240119,000000,50.58,51.15,50.11,51.05,885115,0
+OLN.US,D,20240122,000000,51.01,52.18,50.76,51.62,1117861,0
+OLN.US,D,20240123,000000,52.27,52.56,51.46,51.68,1404048,0
+OLN.US,D,20240124,000000,51.18,51.96,50.49,50.8,1391830,0
+OLN.US,D,20240125,000000,51.3,52.23,50.74,51.75,1692822,0
+OLN.US,D,20240126,000000,55.02,56.56,53.76,55.15,2864924,0
+OLN.US,D,20240129,000000,55.5,56.09,54.42,56.04,1392227,0
+OLN.US,D,20240130,000000,55.63,55.63,52.61,53.48,2716190,0
+OLN.US,D,20240131,000000,53.48,54,52.02,52.07,1231855,0
+OLN.US,D,20240201,000000,52.54,52.745,51.52,52.61,1103040,0
+OLN.US,D,20240202,000000,51.67,51.99,50.48,51.35,1654021,0
+OLN.US,D,20240205,000000,50.21,50.38,49.6,49.83,1039054,0
+OLN.US,D,20240206,000000,49.83,51.025,49.67,50.63,1001053,0
+OLN.US,D,20240207,000000,50.79,50.905,50.165,50.78,676152,0
+OLN.US,D,20240208,000000,50.74,51.46,50.15,51.12,818538,0
+OLN.US,D,20240209,000000,51.2,51.31,50.63,51.28,568419,0
+OLN.US,D,20240212,000000,51.32,52.73,51.3,52.45,812811,0
+OLN.US,D,20240213,000000,51.12,51.15,49.84,50.61,1093568,0
+OLN.US,D,20240214,000000,51.06,51.48,50.47,50.91,673142,0
+OLN.US,D,20240215,000000,51.44,53.09,51.05,52.77,1130689,0
+OLN.US,D,20240216,000000,52.61,53.5891,52.21,52.55,894904,0
+OLN.US,D,20240220,000000,50.92,52.56,50.06,51.15,1204844,0
+OLN.US,D,20240221,000000,51.18,52.23,50.86,51.86,703593,0
+OLN.US,D,20240222,000000,51.66,52.91,51.66,52.31,783689,0
+OLN.US,D,20240223,000000,52.41,53.01,51.96,52.59,745982,0
+OLN.US,D,20240226,000000,51.97,52.85,51.68,52.25,632294,0
+OLN.US,D,20240227,000000,52.62,52.85,51.96,52.23,840526,0
+OLN.US,D,20240228,000000,51.8,53.2175,51.61,52.67,820570,0
+OLN.US,D,20240229,000000,52.56,53.93,52.425,53.8,1258013,0
+OLN.US,D,20240301,000000,53.86,54.78,53.6,54.67,1059032,0
+OLN.US,D,20240304,000000,54.76,56.145,54.57,55.77,1094029,0
+OLN.US,D,20240305,000000,55.39,56.3,55.31,55.42,903179,0
+OLN.US,D,20240306,000000,56.26,56.29,55.01,55.48,626199,0
+OLN.US,D,20240307,000000,55.85,57.36,55.85,57.3,1195503,0
+OLN.US,D,20240308,000000,57.6,57.99,56.64,56.81,850707,0
+OLN.US,D,20240311,000000,56.77,57.22,55.94,56.67,752409,0
+OLN.US,D,20240312,000000,56.62,56.85,56.17,56.41,915554,0
+OLN.US,D,20240313,000000,56.66,57.94,56.655,57.9,1157471,0
+OLN.US,D,20240314,000000,57.68,58.18,57.155,57.63,792262,0
+OLN.US,D,20240315,000000,57.36,58.7,57.36,58.25,2140632,0
+OLN.US,D,20240318,000000,58.16,58.325,56.86,56.88,1255106,0
+OLN.US,D,20240319,000000,56.88,56.88,55.5,55.96,1432859,0
+OLN.US,D,20240320,000000,56,57.48,55.5,57.07,1726997,0
+OLN.US,D,20240321,000000,57.55,57.62,56.88,57.15,1220319,0
+OLN.US,D,20240322,000000,56.93,57.1,56.06,56.56,1123406,0
+OLN.US,D,20240325,000000,56.74,57.03,56.5,56.72,1038089,0
+OLN.US,D,20240326,000000,57.07,57.98,56.65,57.15,1585846,0
+OLN.US,D,20240327,000000,57.48,58.29,57.48,58.25,610667,0
+OLN.US,D,20240328,000000,58.25,59.16,58.19,58.8,930636,0
+OLN.US,D,20240401,000000,59.01,59.759,58.82,59.67,975497,0
+OLN.US,D,20240402,000000,59.16,59.75,58.76,59.33,879396,0
+OLN.US,D,20240403,000000,59.51,59.97,59.175,59.43,877807,0
+OLN.US,D,20240404,000000,60.6,60.6,58.81,58.83,913287,0
+OLN.US,D,20240405,000000,58.59,59.07,58.01,58.66,616807,0
+OLN.US,D,20240408,000000,59,59.28,58.38,58.38,506930,0
+OLN.US,D,20240409,000000,59.31,59.31,58.35,58.72,498424,0
+OLN.US,D,20240410,000000,57.49,57.77,56.17,56.43,880374,0
+OLN.US,D,20240411,000000,56.83,57.23,55.77,56.15,1008487,0
+OLN.US,D,20240412,000000,55.73,56.26,54.37,54.43,838298,0
+OLN.US,D,20240415,000000,54.91,55.21,53.42,54,999944,0
+OLN.US,D,20240416,000000,53.64,53.89,53.055,53.52,766806,0
+OLN.US,D,20240417,000000,53.84,54.125,52.985,53.18,778475,0
+OLN.US,D,20240418,000000,53.63,53.885,52.67,53.17,699947,0
+OLN.US,D,20240419,000000,53.13,53.75,53.04,53.59,597724,0
+OLN.US,D,20240422,000000,53.69,54.41,53.06,53.84,731650,0
+OLN.US,D,20240423,000000,53.49,53.91,53.31,53.56,650840,0
+OLN.US,D,20240424,000000,53.53,53.7099,52.55,53.07,802724,0
+OLN.US,D,20240425,000000,52.91,52.92,51.85,52.82,996771,0
+OLN.US,D,20240426,000000,52.83,54.865,52.05,53.48,2022077,0
+OLN.US,D,20240429,000000,53.71,54.125,52.71,53.54,1378123,0
+OLN.US,D,20240430,000000,52.9,53.7,52.17,52.28,1232608,0
+OLN.US,D,20240501,000000,52.53,53.25,51.91,52.06,1326043,0
+OLN.US,D,20240502,000000,52.48,53.35,51.87,53.29,1006595,0
+OLN.US,D,20240503,000000,54,55.01,53.54,53.63,950804,0
+OLN.US,D,20240506,000000,54.59,55.156,54.125,54.68,759060,0
+OLN.US,D,20240507,000000,55.14,56.31,55.02,56,930627,0
+OLN.US,D,20240508,000000,55.37,55.95,55.1173,55.39,763533,0
+OLN.US,D,20240509,000000,55.55,56.06,55.215,55.91,965055,0
+OLN.US,D,20240510,000000,55.99,56.305,55.15,55.31,557798,0
+OLN.US,D,20240513,000000,55.62,56.15,55.43,55.66,678265,0
+OLN.US,D,20240514,000000,56.31,56.75,55.945,56.52,573511,0
+OLN.US,D,20240515,000000,56.99,57.1,56.03,56.63,738569,0
+OLN.US,D,20240516,000000,56.51,56.75,55.8,56.41,657939,0
+OLN.US,D,20240517,000000,56.54,56.67,55.985,56.15,670096,0
+OLN.US,D,20240520,000000,56.02,56.98,55.8,56.69,900393,0
+OLN.US,D,20240521,000000,56.47,56.56,55.3,55.83,651074,0
+OLN.US,D,20240522,000000,55.34,55.46,54.16,54.43,775264,0
+OLN.US,D,20240523,000000,54.76,54.76,53.68,53.81,999847,0
+OLN.US,D,20240524,000000,54.21,54.6,53.96,54.4,540955,0
+OLN.US,D,20240528,000000,54.62,54.86,53.61,53.75,731216,0
+OLN.US,D,20240529,000000,52.97,53.1335,51.91,52.26,1097675,0
+OLN.US,D,20240530,000000,52.55,53.34,52.45,53.3,764079,0
+OLN.US,D,20240531,000000,53.45,53.84,53.15,53.76,1014323,0
+OLN.US,D,20240603,000000,53.94,54.05,51.62,51.83,1149471,0
+OLN.US,D,20240604,000000,51.31,51.81,50.65,50.74,1017791,0
+OLN.US,D,20240605,000000,50.82,51.16,50.21,50.85,942211,0
+OLN.US,D,20240606,000000,50.74,51.53,50.07,50.21,1059010,0
+OLN.US,D,20240607,000000,49.83,50.47,49.29,50.07,841116,0
+OLN.US,D,20240610,000000,49.5,50.48,49.5,50.19,836298,0
+OLN.US,D,20240611,000000,49.78,50.75,49.48,50.63,986961,0
+OLN.US,D,20240612,000000,51.56,52.17,51.06,51.08,929763,0
+OLN.US,D,20240613,000000,50.91,51.77,50.54,51.37,874517,0
+OLN.US,D,20240614,000000,50.78,51.16,49.89,49.97,948376,0
+OLN.US,D,20240617,000000,49.75,49.82,48.95,49.69,1063533,0
+OLN.US,D,20240618,000000,49.7,49.86,49.11,49.49,978808,0
+OLN.US,D,20240620,000000,49.38,49.72,49,49.23,1025449,0
+OLN.US,D,20240621,000000,49.14,49.34,48.53,49.06,3560153,0
+OLN.US,D,20240624,000000,49.45,49.74,48.95,49.34,1020617,0
+OLN.US,D,20240625,000000,49.07,49.07,47.6,47.62,1046158,0
+OLN.US,D,20240626,000000,47.35,48.29,47.03,48.09,1690193,0
+OLN.US,D,20240627,000000,48.22,48.39,47.49,47.63,1570820,0
+OLN.US,D,20240628,000000,47.81,48.19,46.9,47.15,2605687,0
+OLN.US,D,20240701,000000,47.47,47.8,46.2,46.52,1568929,0
+OLN.US,D,20240702,000000,46.53,46.79,46.02,46.17,1315518,0
+OLN.US,D,20240703,000000,46.52,47.18,46.26,46.27,746929,0
+OLN.US,D,20240705,000000,46.01,46.25,45.3,45.72,1947967,0
+OLN.US,D,20240708,000000,46.07,46.5,45.78,46,1157526,0
+OLN.US,D,20240709,000000,45.67,46.47,45.52,45.54,1063859,0
+OLN.US,D,20240710,000000,45.88,46.46,45.88,46.44,1015502,0
+OLN.US,D,20240711,000000,47.11,48.075,46.86,47.58,1546550,0
+OLN.US,D,20240712,000000,48.06,48.4007,47.64,48.16,1008037,0
+OLN.US,D,20240715,000000,48.25,48.99,48.13,48.41,912997,0
+OLN.US,D,20240716,000000,48.4,50.3,48.4,50.21,1068627,0
+OLN.US,D,20240717,000000,50.11,50.75,50.05,50.19,980278,0
+OLN.US,D,20240718,000000,49.77,50.61,49.43,49.55,970681,0
+OLN.US,D,20240719,000000,49.21,49.21,47.88,48.11,906753,0
+OLN.US,D,20240722,000000,48.45,48.58,47.09,48.23,1071889,0
+OLN.US,D,20240723,000000,47.94,48.33,47.67,48.05,1052185,0
+OLN.US,D,20240724,000000,47.94,48.565,47.18,47.22,1081663,0
+OLN.US,D,20240725,000000,47.08,48.66,46.87,48.04,1652813,0
+OLN.US,D,20240726,000000,43.26,45.17,43,44.59,4566635,0
+OLN.US,D,20240729,000000,45.41,45.49,44.04,44.58,3614786,0
+OLN.US,D,20240730,000000,44.5,45.67,44.5,45.35,1831761,0
+OLN.US,D,20240731,000000,45.83,46.71,45.42,45.61,2408747,0
+OLN.US,D,20240801,000000,45.66,45.9,44.12,44.44,1211952,0
+OLN.US,D,20240802,000000,43.48,43.53,42.61,42.97,1798124,0
+OLN.US,D,20240805,000000,41.71,41.99,40.41,41.42,2389491,0
+OLN.US,D,20240806,000000,41.32,42.43,40.94,41.55,1344500,0
+OLN.US,D,20240807,000000,42.19,42.5,40.91,40.98,1145365,0
+OLN.US,D,20240808,000000,41,41.55,40.77,41.03,1111759,0
+OLN.US,D,20240809,000000,41.11,41.16,40.365,40.65,917307,0
+OLN.US,D,20240812,000000,40.68,41.25,40.46,40.5,1165465,0
+OLN.US,D,20240813,000000,40.61,41.295,40.26,41.17,1204711,0
+OLN.US,D,20240814,000000,41.48,41.54,40.43,40.72,1427305,0
+OLN.US,D,20240815,000000,41.6,42.16,41.56,42.04,943326,0
+OLN.US,D,20240816,000000,41.87,42.6,41.81,42.57,1281462,0
+OLN.US,D,20240819,000000,42.61,43.43,42.5925,43.11,1145923,0
+OLN.US,D,20240820,000000,42.94,43.15,42.165,42.76,1142107,0
+OLN.US,D,20240821,000000,43.22,43.63,43,43.42,895933,0
+OLN.US,D,20240822,000000,43.47,43.6,42.71,42.77,668619,0
+OLN.US,D,20240823,000000,43.18,44.54,42.73,44.45,824207,0
+OLN.US,D,20240826,000000,44.88,45.29,44.35,44.38,841735,0
+OLN.US,D,20240827,000000,44.13,44.47,43.76,44.25,935235,0
+OLN.US,D,20240828,000000,43.69,44,43.01,43.19,975830,0
+OLN.US,D,20240829,000000,43.56,43.99,43.16,43.55,580165,0
+OLN.US,D,20240830,000000,43.85,43.975,43.01,43.67,917673,0
+OLN.US,D,20240903,000000,42.87,43.19,42.01,42.14,976576,0
+OLN.US,D,20240904,000000,42.15,42.81,42.07,42.65,903371,0
+OLN.US,D,20240905,000000,42.88,42.88,41.795,42.27,879517,0
+OLN.US,D,20240906,000000,42.15,42.805,41.4,41.59,724655,0
+OLN.US,D,20240909,000000,41.51,42.05,41.11,41.35,963411,0
+OLN.US,D,20240910,000000,41.31,41.5,40.32,40.38,1139370,0
+OLN.US,D,20240911,000000,40.49,40.9,39.47,40.82,1325635,0
+OLN.US,D,20240912,000000,40.96,41.85,40.77,41.82,1077786,0
+OLN.US,D,20240913,000000,42.37,43.6,42.28,42.96,1222551,0
+OLN.US,D,20240916,000000,43.06,43.64,42.42,43.09,1148566,0
+OLN.US,D,20240917,000000,43.35,44.045,43.19,43.52,955944,0
+OLN.US,D,20240918,000000,43.41,44.23,42.755,43.07,1261051,0
+OLN.US,D,20240919,000000,44.29,44.95,43.73,44.92,1769788,0
+OLN.US,D,20240920,000000,44.13,44.595,43.5,44.1,5637627,0
+OLN.US,D,20240923,000000,44.49,44.935,44.15,44.52,2037363,0
+OLN.US,D,20240924,000000,45.1,46.43,45.03,46,1657700,0
+OLN.US,D,20240925,000000,46.03,46.12,45.155,45.36,918187,0
+OLN.US,D,20240926,000000,46.02,48.59,45.98,48.52,1933266,0
+OLN.US,D,20240927,000000,48.85,49.595,48.57,48.97,1776655,0
+OLN.US,D,20240930,000000,48.8,48.8,47.605,47.98,1822478,0
+OLN.US,D,20241001,000000,47.83,48.12,47.21,47.62,1082808,0
+OLN.US,D,20241002,000000,47.64,47.99,47.03,47.04,802444,0
+OLN.US,D,20241003,000000,46.58,47.16,46.1,47.06,920517,0
+OLN.US,D,20241004,000000,47.8,48.48,47.5,47.98,747586,0
+OLN.US,D,20241007,000000,47.53,48,47.34,47.96,719889,0
+OLN.US,D,20241008,000000,46.79,47,45.7,46.33,990911,0
+OLN.US,D,20241009,000000,46.44,47.32,45.76,46.85,889205,0
+OLN.US,D,20241010,000000,46.63,47.46,46.26,47.12,1408969,0
+OLN.US,D,20241011,000000,46.91,47.8,46.91,47.41,891252,0
+OLN.US,D,20241014,000000,47.25,47.65,46.735,47.54,1001777,0
+OLN.US,D,20241015,000000,47.16,47.58,46.4,46.44,1031960,0
+OLN.US,D,20241016,000000,46.98,47.45,46.695,47.13,1106633,0
+OLN.US,D,20241017,000000,47.24,47.55,46.545,47.41,881839,0
+OLN.US,D,20241018,000000,47.91,48,46.91,47,1119873,0
+OLN.US,D,20241021,000000,47.03,47.21,45.66,45.73,847222,0
+OLN.US,D,20241022,000000,45.76,45.93,45.17,45.76,1115194,0
+OLN.US,D,20241023,000000,45.48,45.81,44.755,45.1,1258451,0
+OLN.US,D,20241024,000000,45.54,45.69,44.86,45.04,2229669,0
+OLN.US,D,20241025,000000,41.96,43.84,40.91,41.43,4433972,0
+OLN.US,D,20241028,000000,41.08,42.44,41.08,41.71,1773328,0
+OLN.US,D,20241029,000000,41.47,41.74,40.84,40.89,1639165,0
+OLN.US,D,20241030,000000,40.74,41.79,40.74,41.13,1193338,0
+OLN.US,D,20241031,000000,41.16,41.51,40.75,41.03,1701661,0
+OLN.US,D,20241101,000000,41.22,41.735,40.84,40.86,1336983,0
+OLN.US,D,20241104,000000,41.03,42.315,40.9,41.99,1787462,0
+OLN.US,D,20241105,000000,41.53,42.135,41.3,41.77,1726180,0
+OLN.US,D,20241106,000000,43.92,44.21,42.74,43.62,2682796,0
+OLN.US,D,20241107,000000,43.76,43.9,42.97,43.1,2212966,0
+OLN.US,D,20241108,000000,42.63,44.42,41.84,44.29,4563374,0
+OLN.US,D,20241111,000000,44.57,44.76,43.77,44.15,1729681,0
+OLN.US,D,20241112,000000,43.7,43.92,42.95,43.03,1508095,0
+OLN.US,D,20241113,000000,43.2575,43.35,42.49,42.89,1293309,0
+OLN.US,D,20241114,000000,42.76,42.88,41.4,41.82,1322461,0
+OLN.US,D,20241115,000000,42.01,42.32,40.905,41.39,1100348,0
+OLN.US,D,20241118,000000,41.63,41.89,41.28,41.46,976036,0
+OLN.US,D,20241119,000000,41.1,41.1,40.38,40.91,893251,0
+OLN.US,D,20241120,000000,40.8,40.99,40.5201,40.81,837142,0
+OLN.US,D,20241121,000000,40.945,42.09,40.74,42.02,1130689,0
+OLN.US,D,20241122,000000,42.115,42.98,42.07,42.87,821148,0
+OLN.US,D,20241125,000000,43.25,44.05,43.095,43.59,1358146,0
+OLN.US,D,20241126,000000,43.26,43.48,41.81,42.06,897102,0
+OLN.US,D,20241127,000000,42.3,43.08,42.29,42.7,1000610,0
+OLN.US,D,20241129,000000,42.97,43.34,42.555,42.59,855713,0
+OLN.US,D,20241202,000000,42.87,43.76,42.445,43.45,1109912,0
+OLN.US,D,20241203,000000,43.7,43.72,42.23,42.4,1180158,0
+OLN.US,D,20241204,000000,42.335,42.335,41.43,41.87,924744,0
+OLN.US,D,20241205,000000,41.99,42.01,40.91,41.01,920414,0
+OLN.US,D,20241206,000000,40.99,41.46,40.85,41.27,970471,0
+OLN.US,D,20241209,000000,42.09,43.33,41.9808,42.19,1737397,0
+OLN.US,D,20241210,000000,40.994,41.085,39,39.07,3503942,0
+OLN.US,D,20241211,000000,39.435,39.435,37.6,38.14,2984902,0
+OLN.US,D,20241212,000000,38.3,39.14,38.04,38.09,2158500,0
+OLN.US,D,20241213,000000,37.6,37.91,36.56,37.31,2965336,0
+OLN.US,D,20241216,000000,36.76,36.855,35.27,35.34,3137787,0
+OLN.US,D,20241217,000000,35.15,35.835,34.845,35.47,3033088,0
+OLN.US,D,20241218,000000,35.39,35.71,34.07,34.1,2003930,0
+OLN.US,D,20241219,000000,34.1,34.51,33.42,33.43,1994821,0
+OLN.US,D,20241220,000000,33.32,34.27,33.32,33.45,6063466,0
+OLN.US,D,20241223,000000,33.37,33.85,32.94,33.13,1863629,0
+OLN.US,D,20241224,000000,33.2,33.495,32.9,33.43,533950,0
+OLN.US,D,20241226,000000,33.265,33.63,33.14,33.48,1193755,0
+OLN.US,D,20241227,000000,33.36,34.2,33.335,33.77,1605485,0
+OLN.US,D,20241230,000000,33.63,33.77,32.95,33.15,1337333,0
+OLN.US,D,20241231,000000,33.285,33.92,33.15,33.8,1257866,0
+OLN.US,D,20250102,000000,33.995,34.68,33.46,33.52,1765941,0
+OLN.US,D,20250103,000000,33.53,33.63,32.255,32.36,1779686,0
+OLN.US,D,20250106,000000,32.95,33.33,32.115,32.67,1719538,0
+OLN.US,D,20250107,000000,32.645,33.04,31.93,32.13,1388758,0
+OLN.US,D,20250108,000000,31.55,32.065,31.13,31.79,1552579,0
+OLN.US,D,20250110,000000,31.41,31.57,30.95,31,1365242,0
+OLN.US,D,20250113,000000,30.8,31.9,30.6935,31.71,1388930,0
+OLN.US,D,20250114,000000,32.5,33.21,32.39,32.72,1684692,0
+OLN.US,D,20250115,000000,33.52,33.81,33.3,33.52,1214162,0
+OLN.US,D,20250116,000000,33.23,33.615,32.88,33.48,1045371,0
+OLN.US,D,20250117,000000,33.52,34.25,33.52,33.77,936831,0
+OLN.US,D,20250121,000000,33.936,34.755,33.936,34.41,1236862,0
+OLN.US,D,20250122,000000,34.52,34.52,33.47,33.57,900879,0
+OLN.US,D,20250123,000000,33.3584,33.93,33.29,33.44,1150054,0
+OLN.US,D,20250124,000000,33.52,33.5742,32.531,32.73,1260301,0
+OLN.US,D,20250127,000000,32.71,33.31,32.185,33.11,1688063,0
+OLN.US,D,20250128,000000,33.29,33.68,32.52,32.6,1318315,0
+OLN.US,D,20250129,000000,32.65,32.96,32.36,32.65,1275821,0
+OLN.US,D,20250130,000000,32.76,32.88,31.72,32.14,1847749,0
+OLN.US,D,20250131,000000,29.84,30.74,28.8,29.29,4860055,0
+OLN.US,D,20250203,000000,28.49,28.635,27.15,27.75,3130873,0
+OLN.US,D,20250204,000000,27.65,28.24,27.3,27.72,2329101,0
+OLN.US,D,20250205,000000,27.52,27.605,26.48,26.71,2845862,0
+OLN.US,D,20250206,000000,27.2,28.74,27,28.46,5102198,0
+OLN.US,D,20250207,000000,28.45,28.6,27.66,28.22,1565426,0
+OLN.US,D,20250210,000000,28.42,28.715,27.9417,28.15,1503058,0
+OLN.US,D,20250211,000000,27.81,28.77,27.76,28.6,1174084,0
+OLN.US,D,20250212,000000,28.12,28.45,27.8073,27.98,3824443,0
+OLN.US,D,20250213,000000,27.75,28.26,27.3923,27.87,1541309,0
+OLN.US,D,20250214,000000,28.13,28.67,27.65,27.68,1526440,0
+OLN.US,D,20250218,000000,27.73,28.63,27.73,28.37,1306599,0
+OLN.US,D,20250219,000000,27.83,28.025,27.185,27.68,1197261,0
+OLN.US,D,20250220,000000,27.7091,27.98,27.265,27.56,1195076,0
+OLN.US,D,20250221,000000,27.84,27.85,26.77,26.86,1374244,0
+OLN.US,D,20250224,000000,26.85,26.9,26.28,26.54,1513994,0
+OLN.US,D,20250225,000000,26.75,27.18,26.49,26.63,1345649,0
+OLN.US,D,20250226,000000,26.6621,26.7991,25.77,25.79,1911743,0
+OLN.US,D,20250227,000000,25.25,25.69,24.49,25.06,1630994,0
+OLN.US,D,20250228,000000,25.1,25.66,24.975,25.39,2347913,0
+OLN.US,D,20250303,000000,25.96,26.06,23.86,23.87,2295939,0
+OLN.US,D,20250304,000000,23.4,24.07,22.98,23.57,1897898,0
+OLN.US,D,20250305,000000,24.09,25.19,24.085,25.19,2276667,0
+OLN.US,D,20250306,000000,24.975,25.49,24.33,24.83,2284196,0
+OLN.US,D,20250307,000000,24.77,25.07,23.94,24.4,3427783,0
+OLN.US,D,20250310,000000,24.41,25,23.93,24.07,2094005,0
+OLN.US,D,20250311,000000,24.28,24.715,23.43,24.65,2625623,0
+OLN.US,D,20250312,000000,24.655,24.96,23.32,23.36,2043789,0
+OLN.US,D,20250313,000000,23.43,24.19,23.27,23.8,1725104,0
+OLN.US,D,20250314,000000,24.02,24.67,23.9,24.64,1529552,0
+OLN.US,D,20250317,000000,24.56,25.18,24.35,24.91,1649143,0
+OLN.US,D,20250318,000000,25.015,25.15,24.62,25.09,1304900,0
+OLN.US,D,20250319,000000,25.11,25.74,24.75,25.31,2045860,0
+OLN.US,D,20250320,000000,25.04,25.15,24.28,24.88,1500290,0
+OLN.US,D,20250321,000000,24.585,25.11,24.24,24.99,5361902,0
+OLN.US,D,20250324,000000,25.44,25.72,24.88,25.34,1664175,0
+OLN.US,D,20250325,000000,25.315,25.44,24.5,24.73,1359968,0
+OLN.US,D,20250326,000000,24.94,25.02,24.35,24.76,1228109,0
+OLN.US,D,20250327,000000,24.35,25.37,23.75,25.25,1495406,0
+OLN.US,D,20250328,000000,25.205,25.68,24.29,24.57,1473963,0
+OLN.US,D,20250331,000000,24.18,24.39,23.8101,24.24,2008373,0
+OLN.US,D,20250401,000000,24.15,24.15,23.4,23.79,1375689,0
+OLN.US,D,20250402,000000,23.51,24.725,23.447,24.7,1077856,0
+OLN.US,D,20250403,000000,23.61,23.67,22.03,22.06,2144860,0
+OLN.US,D,20250404,000000,20.95,20.99,19.34,20.1,3100723,0
+OLN.US,D,20250407,000000,19.13,20.47,18.33,19.17,3317966,0
+OLN.US,D,20250408,000000,20.09,20.4,17.66,17.96,2698702,0
+OLN.US,D,20250409,000000,17.775,22.2788,17.74,21.98,4405084,0
+OLN.US,D,20250410,000000,21.12,21.33,19.05,19.64,2812438,0
+OLN.US,D,20250411,000000,19.24,20.6,19.01,20.43,2495674,0
+OLN.US,D,20250414,000000,21,21.16,20.37,20.88,1561197,0
+OLN.US,D,20250415,000000,20.608,20.69,20.05,20.25,1042998,0
+OLN.US,D,20250416,000000,20.3471,20.745,19.97,20.37,1106950,0
+OLN.US,D,20250417,000000,20.5064,21.17,20.4395,20.89,1363099,0
+OLN.US,D,20250421,000000,20.55,20.93,20.22,20.89,1307182,0
+OLN.US,D,20250422,000000,21.41,21.77,21.055,21.61,1914485,0
+OLN.US,D,20250423,000000,22.215,22.755,21,21.12,1958888,0
+OLN.US,D,20250424,000000,21.15,22.375,20.95,22.23,1412810,0
+OLN.US,D,20250425,000000,21.6901,22.15,21.6901,22,1098474,0
+OLN.US,D,20250428,000000,22.085,22.42,21.54,21.87,1673470,0
+OLN.US,D,20250429,000000,21.87,22.35,21.58,22.03,1772112,0
+OLN.US,D,20250430,000000,21.61,21.705,21.11,21.62,1620150,0
+OLN.US,D,20250501,000000,21.6886,22,21.53,21.65,2369594,0
+OLN.US,D,20250502,000000,22.75,22.75,20.86,22.2,4142890,0
+OLN.US,D,20250505,000000,21.785,21.785,20.64,20.64,2044950,0
+OLN.US,D,20250506,000000,20.425,20.8,19.94,20.47,2070064,0
+OLN.US,D,20250507,000000,20.77,20.77,20.12,20.39,1516440,0
+OLN.US,D,20250508,000000,20.51,21.58,20.51,21.41,1642996,0
+OLN.US,D,20250509,000000,21.505,21.89,21.21,21.33,1214510,0
+OLN.US,D,20250512,000000,22.935,23.815,22.82,22.86,1922425,0
+OLN.US,D,20250513,000000,22.98,23.0589,22.445,22.51,1567445,0
+OLN.US,D,20250514,000000,22.24,22.4427,21.7,22.04,1554162,0
+OLN.US,D,20250515,000000,21.84,21.84,20.87,21.09,2005706,0
+OLN.US,D,20250516,000000,21.1,21.225,20.74,21.13,1340649,0
+OLN.US,D,20250519,000000,20.62,20.785,20.35,20.68,1193958,0
+OLN.US,D,20250520,000000,20.82,20.845,20.355,20.42,1229989,0
+OLN.US,D,20250521,000000,20.2039,20.2151,19.56,19.59,1555357,0
+OLN.US,D,20250522,000000,19.49,19.6784,19.34,19.53,1221051,0
+OLN.US,D,20250523,000000,19.15,19.57,18.9309,19.35,1694401,0
+OLN.US,D,20250527,000000,19.8,20.61,19.62,20.4,1638695,0
+OLN.US,D,20250528,000000,20.28,20.49,19.87,19.88,1396453,0
+OLN.US,D,20250529,000000,20.195,20.69,19.9,20.13,1434644,0
+OLN.US,D,20250530,000000,20.08,20.08,19.17,19.41,3337704,0
+OLN.US,D,20250602,000000,19.41,19.43,18.81,19.17,2071040,0
+OLN.US,D,20250603,000000,19.11,20.3,18.71,20.23,1984322,0
+OLN.US,D,20250604,000000,20.33,20.33,20,20.12,1330297,0
+OLN.US,D,20250605,000000,20.25,20.295,19.69,20.03,1721348,0
+OLN.US,D,20250606,000000,20.36,20.46,19.75,19.96,2912908,0
+OLN.US,D,20250609,000000,20.33,21.29,20.33,20.97,2742512,0
+OLN.US,D,20250610,000000,21.27,21.99,21.02,21.93,2076461,0
+OLN.US,D,20250611,000000,22.03,22.3,21.625,21.8,2178847,0
+OLN.US,D,20250612,000000,21.3303,21.53,21,21.05,1840924,0
+OLN.US,D,20250613,000000,20.815,21.24,20.255,20.38,1528309,0
+OLN.US,D,20250616,000000,20.665,20.8,20.08,20.3,1513074,0
+OLN.US,D,20250617,000000,20,20.38,19.7,19.74,2018668,0
+OLN.US,D,20250618,000000,19.62,20,19.365,19.43,1626689,0
+OLN.US,D,20250620,000000,19.45,19.6141,19.03,19.32,3114781,0
+OLN.US,D,20250623,000000,19.255,19.63,18.96,19.63,1518177,0
+OLN.US,D,20250624,000000,19.91,20.568,19.685,20.36,2276026,0
+OLN.US,D,20250625,000000,20.26,20.28,19.685,19.84,1355454,0
+OLN.US,D,20250626,000000,20.105,20.42,20.1,20.22,1186494,0
+OLN.US,D,20250627,000000,20.34,20.67,20.17,20.43,1828446,0
+OLN.US,D,20250630,000000,20.325,20.4,19.92,20.09,1730480,0
+OLN.US,D,20250701,000000,20,21.88,19.98,21.39,3054936,0
+OLN.US,D,20250702,000000,21.73,22.105,21.24,21.97,1785582,0
+OLN.US,D,20250703,000000,22.14,22.2,21.79,21.92,979270,0
+OLN.US,D,20250707,000000,21.66,21.79,20.83,21.07,1952948,0
+OLN.US,D,20250708,000000,21.28,22.65,21.17,22.22,2798002,0
+OLN.US,D,20250709,000000,22.32,22.605,21.6722,22.18,3682950,0
+OLN.US,D,20250710,000000,22.23,23.18,22.075,22.64,3839337,0
+OLN.US,D,20250711,000000,22.155,22.155,21.655,21.88,2320725,0
+OLN.US,D,20250714,000000,21.705,21.981,21.5,21.77,2375476,0
+OLN.US,D,20250715,000000,22,22.125,20.72,20.74,2179152,0
+OLN.US,D,20250716,000000,20.8,20.96,19.91,20.45,2000807,0
+OLN.US,D,20250717,000000,20.575,21.05,20.54,20.88,1848055,0
+OLN.US,D,20250718,000000,21.04,21.04,20.11,20.38,2336416,0
+OLN.US,D,20250721,000000,20.67,21.05,20.45,20.49,2665962,0
+OLN.US,D,20250722,000000,20.67,21.64,20.6329,21.49,2534713,0
+OLN.US,D,20250723,000000,21.9,22.1699,21.46,21.84,2087128,0
+OLN.US,D,20250724,000000,21.29,21.46,20.48,20.72,3488997,0
+OLN.US,D,20250725,000000,20.91,21.4,20.67,21.26,2439491,0
+OLN.US,D,20250728,000000,21.275,21.275,20.6,20.83,3215453,0
+OLN.US,D,20250729,000000,21.67,22.4,21.15,21.89,5642103,0
+OLN.US,D,20250730,000000,21.6,21.62,19.19,19.3,4813937,0
+OLN.US,D,20250731,000000,19.25,19.3,18.43,18.94,3540541,0
+OLN.US,D,20250801,000000,18.625,18.725,18.075,18.23,3691280,0
+OLN.US,D,20250804,000000,18.65,18.91,18.34,18.56,3334475,0
+OLN.US,D,20250805,000000,18.755,19.41,18.74,19.01,3147035,0
+OLN.US,D,20250806,000000,19.125,19.19,18.33,18.41,2971016,0
+OLN.US,D,20250807,000000,18.75,19.27,18.57,19.23,3471248,0
+OLN.US,D,20250808,000000,19.25,19.33,18.64,18.92,2217036,0
+OLN.US,D,20250811,000000,18.9,19.09,18.16,18.73,2889456,0
+OLN.US,D,20250812,000000,18.7,19.88,18.61,19.75,2723699,0
+OLN.US,D,20250813,000000,19.78,21.39,19.7,21.38,3065381,0
+OLN.US,D,20250814,000000,20.9,21.63,20.63,21.59,2866845,0
+OLN.US,D,20250815,000000,21.46,21.92,21.29,21.3,1871687,0
+OLN.US,D,20250818,000000,21.27,21.63,21.105,21.28,2049572,0
+OLN.US,D,20250819,000000,21.39,21.86,21.25,21.29,1625961,0
+OLN.US,D,20250820,000000,21.42,21.78,21.1437,21.28,1406299,0
+OLN.US,D,20250821,000000,20.9833,21.3,20.75,21.03,1127678,0
+OLN.US,D,20250822,000000,21.17,23.35,21.17,23.17,2351034,0
+OLN.US,D,20250825,000000,23.01,23.03,22.59,22.95,1976283,0
+OLN.US,D,20250826,000000,22.96,23.42,22.83,23.22,2894384,0
+OLN.US,D,20250827,000000,23.09,23.44,22.77,23.29,2699361,0
+OLN.US,D,20250828,000000,23.2,23.2,22.4904,22.86,1719944,0
+OLN.US,D,20250829,000000,23,23.69,22.785,23.66,1714790,0
+OLN.US,D,20250902,000000,23.22,23.57,22.96,23.53,1466002,0
+OLN.US,D,20250903,000000,23.42,23.703,22.79,23.33,1789142,0
+OLN.US,D,20250904,000000,24.28,24.4881,23.135,24.08,3357291,0
+OLN.US,D,20250905,000000,24.125,25.72,24.1,25.31,3085312,0
+OLN.US,D,20250908,000000,25.36,25.45,24.51,25.03,2663196,0
+OLN.US,D,20250909,000000,25,25.46,24.55,25.37,3100946,0
+OLN.US,D,20250910,000000,25.32,26.07,25.22,25.51,3363037,0
+OLN.US,D,20250911,000000,25.695,27,25.6018,26.93,3737220,0
+OLN.US,D,20250912,000000,26.615,27.1,26.34,26.38,2179175,0
+OLN.US,D,20250915,000000,26.62,26.82,25.325,25.37,2715977,0
+OLN.US,D,20250916,000000,25.35,25.79,24.975,25.4,2945362,0
+OLN.US,D,20250917,000000,25.39,26.32,24.75,25.14,2529780,0
+OLN.US,D,20250918,000000,25.44,25.635,24.8,24.97,2158531,0
+OLN.US,D,20250919,000000,25.12,25.12,24.08,24.15,3854507,0
+OLN.US,D,20250922,000000,24.145,24.145,23.13,23.16,2698487,0
+OLN.US,D,20250923,000000,23.275,23.6299,22.64,22.69,2213624,0
+OLN.US,D,20250924,000000,22.8,23.47,22.72,23.46,3339520,0
+OLN.US,D,20250925,000000,23.565,23.565,22.76,22.84,2039826,0
+OLN.US,D,20250926,000000,22.95,24.19,22.91,23.96,3261116,0
+OLN.US,D,20250929,000000,24.66,25.0432,24.01,24.44,2705186,0
+OLN.US,D,20250930,000000,24.27,25.01,23.9407,24.99,2457873,0
+OLN.US,D,20251001,000000,24.66,25.85,24.51,25.62,2712849,0
+OLN.US,D,20251002,000000,25.03,26.005,24.9,25.19,2596382,0
+OLN.US,D,20251003,000000,25.43,25.82,24.91,25.76,2256866,0
+OLN.US,D,20251006,000000,25.81,26.205,25.47,25.93,1949800,0
+OLN.US,D,20251007,000000,25.92,26.26,24.1101,24.73,3905931,0
+OLN.US,D,20251008,000000,24.76,25.7007,24.57,25.61,1725885,0
+OLN.US,D,20251009,000000,25.65,25.91,24.835,24.85,2386376,0
+OLN.US,D,20251010,000000,24.85,25.09,22.27,22.28,2360656,0
+OLN.US,D,20251013,000000,23.27,24.19,23.07,23.89,2770466,0
+OLN.US,D,20251014,000000,23.11,24.99,22.83,24.53,2286897,0
+OLN.US,D,20251015,000000,24.795,25.07,23.62,24.23,1431571,0
+OLN.US,D,20251016,000000,24.26,24.32,23.38,23.92,1410094,0
+OLN.US,D,20251017,000000,23.62,24.03,23.195,23.41,1542512,0
+OLN.US,D,20251020,000000,23.765,23.9986,23.115,23.25,1472884,0
+OLN.US,D,20251021,000000,23.0701,23.88,23.0701,23.4,1909728,0
+OLN.US,D,20251022,000000,23.28,23.56,22.54,22.67,1901310,0
+OLN.US,D,20251023,000000,23.08,24.5,23.08,23.98,2452715,0
+OLN.US,D,20251024,000000,24.4,24.4,23.93,24.06,2008953,0
+OLN.US,D,20251027,000000,24.22,24.88,23.87,24.02,2786921,0
+OLN.US,D,20251028,000000,21.045,21.755,20.03,21.03,8867008,0
+OLN.US,D,20251029,000000,20.88,22.65,20.8101,21.39,4719617,0
+OLN.US,D,20251030,000000,20.86,21.5,20.35,20.77,3059849,0
+OLN.US,D,20251031,000000,20.63,20.97,20.284,20.7,2290834,0
+OLN.US,D,20251103,000000,20.48,20.48,19.95,20.05,3235702,0
+OLN.US,D,20251104,000000,19.62,20.05,19.56,19.56,2754531,0
+OLN.US,D,20251105,000000,19.7908,19.99,19.31,19.57,2820329,0
+OLN.US,D,20251106,000000,19.63,19.63,19.05,19.12,2458599,0
+OLN.US,D,20251107,000000,19.14,19.41,18.755,19.4,3189122,0
+OLN.US,D,20251110,000000,19.72,19.86,19.18,19.35,2354166,0
+OLN.US,D,20251111,000000,19.535,19.785,19.24,19.6,2238692,0
+OLN.US,D,20251112,000000,19.75,20.28,19.735,19.91,2461128,0
+OLN.US,D,20251113,000000,20.07,20.94,19.82,20.77,2863315,0
+OLN.US,D,20251114,000000,20.38,20.5034,19.82,20.12,1940991,0
+OLN.US,D,20251117,000000,20.23,20.28,19.18,19.2,2874685,0
+OLN.US,D,20251118,000000,19.01,19.32,18.452,19.24,2828183,0
+OLN.US,D,20251119,000000,19.2,19.285,18.74,18.83,2985303,0
+OLN.US,D,20251120,000000,19.2,19.2,18.43,18.46,3426353,0
+OLN.US,D,20251121,000000,18.54,20.39,18.54,19.78,2828583,0
+OLN.US,D,20251124,000000,19.78,19.97,19.23,19.81,2477520,0
+OLN.US,D,20251125,000000,20.01,20.585,19.84,20.3,2113943,0
+OLN.US,D,20251126,000000,20.365,21.07,20.21,20.77,2117732,0
+OLN.US,D,20251128,000000,20.74,21.125,20.65,21.1,1020604,0
+OLN.US,D,20251201,000000,20.845,21.8782,20.59,21.57,3683039,0
+OLN.US,D,20251202,000000,21.75,21.75,20.735,21.24,2105295,0
+OLN.US,D,20251203,000000,21.34,21.8,21.09,21.45,2133470,0
+OLN.US,D,20251204,000000,21.2502,21.445,20.4,20.44,2255331,0
+OLN.US,D,20251205,000000,20.61,21.3599,20.39,20.46,2598337,0
+OLN.US,D,20251208,000000,20.635,20.68,20,20.1,2660672,0
+OLN.US,D,20251209,000000,20.2,21.195,20.2,20.36,1729193,0
+OLN.US,D,20251210,000000,20.73,21.72,20.4,21.57,2825351,0
+OLN.US,D,20251211,000000,21.7,22.39,21.625,22.32,3199761,0
+OLN.US,D,20251212,000000,22.585,22.94,22.135,22.18,1977147,0
+OLN.US,D,20251215,000000,23.2593,23.44,21.365,21.52,5083588,0
+OLN.US,D,20251216,000000,21.44,21.5,20.245,20.42,2877349,0
+OLN.US,D,20251217,000000,20.42,20.705,20.27,20.31,2302664,0
+OLN.US,D,20251218,000000,20.4,20.735,20.05,20.57,2402876,0
+OLN.US,D,20251219,000000,20.505,20.62,20.2,20.39,2493772,0
+OLN.US,D,20251222,000000,20.475,21.22,20.45,20.7,1577811,0
+OLN.US,D,20251223,000000,20.725,21.07,20.4,20.47,2336645,0
+OLN.US,D,20251224,000000,20.53,20.66,20.34,20.61,634355,0
+OLN.US,D,20251226,000000,20.63,20.9,20.4695,20.89,1080496,0
+OLN.US,D,20251229,000000,20.75,21.05,20.64,21.02,1409150,0
+OLN.US,D,20251230,000000,20.98,21.2401,20.88,20.96,1257270,0
+OLN.US,D,20251231,000000,20.83,21.32,20.805,20.83,2076671,0
+OLN.US,D,20260102,000000,21.12,21.67,20.8,21.55,1409188,0
+OLN.US,D,20260105,000000,21.65,22.32,21.24,21.35,2491256,0
+OLN.US,D,20260106,000000,21.455,22.435,21.08,22.32,3489774,0
+OLN.US,D,20260107,000000,22.34,22.69,21.37,21.43,2579139,0
+OLN.US,D,20260108,000000,21.28,23.07,20.9,22.56,3122770,0
+OLN.US,D,20260109,000000,20.645,24,20.645,23.86,6859945,0
+OLN.US,D,20260112,000000,23.52,23.8099,22.96,23.27,2820479,0
+OLN.US,D,20260113,000000,23.44,24.09,23.01,23.35,2547984,0
+OLN.US,D,20260114,000000,23.52,24.81,23.41,23.9,2601963,0
+OLN.US,D,20260115,000000,23.9,24.085,23.43,23.63,1711133,0
+OLN.US,D,20260116,000000,23.27,23.7,23.2,23.41,1344381,0
+OLN.US,D,20260120,000000,22.85,23.085,22.29,22.55,3619809,0
+OLN.US,D,20260121,000000,22.99,24.26,22.99,23.84,3306896,0
+OLN.US,D,20260122,000000,24,24.73,23.88,24.46,4344364,0
+OLN.US,D,20260123,000000,24.45,24.79,23.98,24,2487958,0
+OLN.US,D,20260126,000000,24.315,24.35,23.51,23.6,2281986,0
+OLN.US,D,20260127,000000,23.5,23.91,22.87,22.87,3403366,0
+OLN.US,D,20260128,000000,23.18,23.23,22.11,22.74,4078850,0
+OLN.US,D,20260129,000000,22.97,23.19,21.77,22.34,5288649,0
+OLN.US,D,20260130,000000,21.42,22.65,19.71,20.81,9142530,0
+OLN.US,D,20260202,000000,20.77,22.5,20.507,22.17,4287393,0
+OLN.US,D,20260203,000000,22.01,23.28,21.73,22.93,4287906,0
+OLN.US,D,20260204,000000,23.1,25.6,23.09,25.44,5764497,0
+OLN.US,D,20260205,000000,25.255,25.31,23.19,23.41,3444369,0
+OLN.US,D,20260206,000000,23.505,25.17,23.504,24.83,3657265,0
+OLN.US,D,20260209,000000,24.525,24.86,23.76,24.56,2837504,0
+OLN.US,D,20260210,000000,24.8,26.125,24.755,25.98,3100156,0
+OLN.US,D,20260211,000000,26.2,27.02,26.12,26.32,3905102,0
+OLN.US,D,20260212,000000,26.59,27.35,25.27,25.68,3447885,0
+OLN.US,D,20260213,000000,25.5,26.27,25.25,25.88,2522003,0
+OLN.US,D,20260217,000000,25.5,25.7,23.67,23.87,2713219,0
+OLN.US,D,20260218,000000,24.29,25.8293,24.21,24.92,3227447,0
diff --git a/daily/us/nyse stocks/2/opp_a.us.txt b/daily/us/nyse stocks/2/opp_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8acd044554185a52351d09b7f81eb28a1a1bd01f
--- /dev/null
+++ b/daily/us/nyse stocks/2/opp_a.us.txt	
@@ -0,0 +1,1321 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPP_A.US,D,20201028,000000,24.85,24.85,24.56,24.56,14678,0
+OPP_A.US,D,20201029,000000,24.55,24.7,24.519,24.61,30577,0
+OPP_A.US,D,20201030,000000,24.61,24.7,24.515,24.67,31205,0
+OPP_A.US,D,20201102,000000,24.72,24.78,24.55,24.59,27096,0
+OPP_A.US,D,20201103,000000,24.66,24.66,24.4,24.55,50122,0
+OPP_A.US,D,20201104,000000,24.52,24.66,24.52,24.64,19146,0
+OPP_A.US,D,20201105,000000,24.6584,24.78,24.52,24.59,15511,0
+OPP_A.US,D,20201106,000000,24.6,24.68,24.53,24.63,31373,0
+OPP_A.US,D,20201109,000000,24.74,24.74,24.52,24.57,35019,0
+OPP_A.US,D,20201110,000000,24.615,24.65,24.48,24.5501,21959,0
+OPP_A.US,D,20201111,000000,24.62,24.62,24.5,24.53,28070,0
+OPP_A.US,D,20201112,000000,24.53,24.62,24.45,24.53,17439,0
+OPP_A.US,D,20201113,000000,24.55,24.6,24.55,24.57,12913,0
+OPP_A.US,D,20201116,000000,24.63,24.68,24.59,24.59,32735,0
+OPP_A.US,D,20201117,000000,24.63,24.6799,24.57,24.64,25926,0
+OPP_A.US,D,20201118,000000,24.66,24.7,24.61,24.66,36777,0
+OPP_A.US,D,20201119,000000,24.63,24.78,24.63,24.71,20929,0
+OPP_A.US,D,20201120,000000,24.78,24.78,24.74,24.74,11439,0
+OPP_A.US,D,20201123,000000,24.74,24.9,24.74,24.83,37011,0
+OPP_A.US,D,20201124,000000,24.89,24.96,24.88,24.9,22969,0
+OPP_A.US,D,20201125,000000,24.92,24.928,24.8,24.88,26416,0
+OPP_A.US,D,20201127,000000,24.86,24.96,24.8,24.9,5691,0
+OPP_A.US,D,20201130,000000,24.91,24.91,24.73,24.82,14013,0
+OPP_A.US,D,20201201,000000,24.89,24.89,24.74,24.77,36092,0
+OPP_A.US,D,20201202,000000,24.81,24.855,24.76,24.8,14613,0
+OPP_A.US,D,20201203,000000,24.85,24.85,24.8,24.8,11612,0
+OPP_A.US,D,20201204,000000,24.85,24.89,24.795,24.8,13056,0
+OPP_A.US,D,20201207,000000,24.8,24.85,24.8,24.8,7067,0
+OPP_A.US,D,20201208,000000,24.84,24.88,24.8,24.84,16877,0
+OPP_A.US,D,20201209,000000,24.9,24.9,24.85,24.85,10328,0
+OPP_A.US,D,20201210,000000,24.82,24.88,24.82,24.85,4898,0
+OPP_A.US,D,20201211,000000,24.85,24.9,24.84,24.9,6916,0
+OPP_A.US,D,20201214,000000,24.86,24.9,24.85,24.9,15866,0
+OPP_A.US,D,20201215,000000,24.9,25,24.89,24.94,13821,0
+OPP_A.US,D,20201216,000000,25,25,24.94,24.97,26155,0
+OPP_A.US,D,20201217,000000,24.95,24.97,24.92,24.97,14261,0
+OPP_A.US,D,20201218,000000,25,25,24.93,24.93,19578,0
+OPP_A.US,D,20201221,000000,24.9,24.99,24.86,24.86,7371,0
+OPP_A.US,D,20201222,000000,24.91,24.935,24.84,24.84,8946,0
+OPP_A.US,D,20201223,000000,24.9225,24.955,24.85,24.87,7665,0
+OPP_A.US,D,20201224,000000,24.87,24.98,24.87,24.87,720,0
+OPP_A.US,D,20201228,000000,24.93,25.07,24.905,24.99,79628,0
+OPP_A.US,D,20201229,000000,24.99,25.0495,24.95,25,24399,0
+OPP_A.US,D,20201230,000000,25.02,25.02,24.93,24.95,4067,0
+OPP_A.US,D,20201231,000000,24.99,25,24.97,24.98,5895,0
+OPP_A.US,D,20210104,000000,25.03,25.03,24.9195,24.92,12691,0
+OPP_A.US,D,20210105,000000,24.92,25.09,24.92,24.979,18329,0
+OPP_A.US,D,20210106,000000,25,25,24.72,24.87,16698,0
+OPP_A.US,D,20210107,000000,24.82,24.838,24.61,24.66,19786,0
+OPP_A.US,D,20210108,000000,24.63,24.7,24.58,24.6803,23355,0
+OPP_A.US,D,20210111,000000,24.64,24.82,24.555,24.82,9749,0
+OPP_A.US,D,20210112,000000,24.78,24.85,24.61,24.63,15464,0
+OPP_A.US,D,20210113,000000,24.68,24.87,24.68,24.86,28833,0
+OPP_A.US,D,20210114,000000,24.8,24.88,24.73,24.7955,12269,0
+OPP_A.US,D,20210115,000000,24.72,24.8398,24.72,24.8025,7706,0
+OPP_A.US,D,20210119,000000,24.84,24.85,24.7268,24.85,16851,0
+OPP_A.US,D,20210120,000000,24.83,24.835,24.8,24.8,6957,0
+OPP_A.US,D,20210121,000000,24.84,24.857,24.73,24.738,7999,0
+OPP_A.US,D,20210122,000000,24.8599,24.8599,24.775,24.78,6710,0
+OPP_A.US,D,20210125,000000,24.85,24.87,24.8,24.8,10061,0
+OPP_A.US,D,20210126,000000,24.835,24.9,24.8151,24.9,11714,0
+OPP_A.US,D,20210127,000000,24.85,24.88,24.81,24.85,8789,0
+OPP_A.US,D,20210128,000000,24.8998,24.8998,24.7,24.79,15046,0
+OPP_A.US,D,20210129,000000,24.8,24.85,24.76,24.77,4288,0
+OPP_A.US,D,20210201,000000,24.6,24.6,24.46,24.46,31215,0
+OPP_A.US,D,20210202,000000,24.505,24.54,24.4608,24.51,10580,0
+OPP_A.US,D,20210203,000000,24.53,24.6,24.5,24.51,21897,0
+OPP_A.US,D,20210204,000000,24.67,24.67,24.45,24.4909,16084,0
+OPP_A.US,D,20210205,000000,24.5,24.525,24.472,24.49,12995,0
+OPP_A.US,D,20210208,000000,24.527,24.55,24.48,24.49,6857,0
+OPP_A.US,D,20210209,000000,24.58,24.58,24.46,24.4999,7560,0
+OPP_A.US,D,20210210,000000,24.5,24.5,24.45,24.45,11009,0
+OPP_A.US,D,20210211,000000,24.5,24.51,24.4601,24.4996,6941,0
+OPP_A.US,D,20210212,000000,24.5,24.5099,24.4498,24.4498,4972,0
+OPP_A.US,D,20210216,000000,24.42,24.49,24.32,24.359,15524,0
+OPP_A.US,D,20210217,000000,24.27,24.3358,23.92,23.94,36063,0
+OPP_A.US,D,20210218,000000,23.94,24.025,23.91,23.95,11293,0
+OPP_A.US,D,20210219,000000,23.99,24.06,23.88,23.92,23883,0
+OPP_A.US,D,20210222,000000,23.91,24,23.8514,23.93,12658,0
+OPP_A.US,D,20210223,000000,23.9639,23.9899,23.92,23.97,8161,0
+OPP_A.US,D,20210224,000000,23.95,23.9899,23.6,23.6,27216,0
+OPP_A.US,D,20210225,000000,23.6,23.87,23.2406,23.445,19354,0
+OPP_A.US,D,20210226,000000,23.5,23.5,23.04,23.41,27152,0
+OPP_A.US,D,20210301,000000,23.26,23.5,23.26,23.49,30751,0
+OPP_A.US,D,20210302,000000,23.41,23.5,23.21,23.42,34376,0
+OPP_A.US,D,20210303,000000,23.41,23.63,23.335,23.54,19886,0
+OPP_A.US,D,20210304,000000,23.55,23.65,23.43,23.61,23646,0
+OPP_A.US,D,20210305,000000,23.465,23.7994,23.415,23.705,7251,0
+OPP_A.US,D,20210308,000000,23.71,23.71,23.67,23.67,1780,0
+OPP_A.US,D,20210309,000000,23.67,23.8,23.55,23.63,6818,0
+OPP_A.US,D,20210310,000000,23.71,23.82,23.71,23.75,15777,0
+OPP_A.US,D,20210311,000000,23.84,23.85,23.811,23.84,4176,0
+OPP_A.US,D,20210312,000000,23.84,23.84,23.6,23.6,5594,0
+OPP_A.US,D,20210315,000000,23.71,23.72,23.65,23.7,4668,0
+OPP_A.US,D,20210316,000000,23.7,23.83,23.6999,23.77,4873,0
+OPP_A.US,D,20210317,000000,23.81,23.81,23.75,23.79,4086,0
+OPP_A.US,D,20210318,000000,23.75,23.7584,23.6,23.6,2593,0
+OPP_A.US,D,20210319,000000,23.53,23.66,23.47,23.47,7669,0
+OPP_A.US,D,20210322,000000,23.5,23.61,23.5,23.61,16855,0
+OPP_A.US,D,20210323,000000,23.67,23.7,23.6,23.69,8811,0
+OPP_A.US,D,20210324,000000,23.69,23.75,23.64,23.74,8155,0
+OPP_A.US,D,20210325,000000,23.75,23.81,23.74,23.74,4977,0
+OPP_A.US,D,20210326,000000,23.81,23.88,23.74,23.88,6071,0
+OPP_A.US,D,20210329,000000,23.82,23.93,23.81,23.81,4522,0
+OPP_A.US,D,20210330,000000,23.76,23.92,23.76,23.9,6330,0
+OPP_A.US,D,20210331,000000,23.94,23.965,23.92,23.94,4285,0
+OPP_A.US,D,20210401,000000,23.99,24,23.91,24,3782,0
+OPP_A.US,D,20210405,000000,23.9763,24,23.96,23.98,5251,0
+OPP_A.US,D,20210406,000000,24,24.08,23.95,24.02,28355,0
+OPP_A.US,D,20210407,000000,24.02,24.115,24.01,24.02,20732,0
+OPP_A.US,D,20210408,000000,24.06,24.07,23.92,24.07,21424,0
+OPP_A.US,D,20210409,000000,23.98,24.06,23.98,24.0104,17908,0
+OPP_A.US,D,20210412,000000,24.0509,24.13,24,24.042,32975,0
+OPP_A.US,D,20210413,000000,24.02,24.09,23.99,23.99,61175,0
+OPP_A.US,D,20210414,000000,24,24.17,24,24.06,70710,0
+OPP_A.US,D,20210415,000000,24.1,24.21,24.05,24.14,90254,0
+OPP_A.US,D,20210416,000000,24.1,24.19,24.05,24.06,54852,0
+OPP_A.US,D,20210419,000000,24.1,24.1,23.92,24.03,68809,0
+OPP_A.US,D,20210420,000000,24,24.07,23.97,24.02,40435,0
+OPP_A.US,D,20210421,000000,24.02,24.2,24.02,24.16,20181,0
+OPP_A.US,D,20210422,000000,24.1,24.1899,24.03,24.1,45818,0
+OPP_A.US,D,20210423,000000,24.08,24.14,24.04,24.08,72438,0
+OPP_A.US,D,20210426,000000,24.1,24.32,24.1,24.28,71672,0
+OPP_A.US,D,20210427,000000,24.26,24.35,24.23,24.3,33525,0
+OPP_A.US,D,20210428,000000,24.3,24.53,24.25,24.45,88152,0
+OPP_A.US,D,20210429,000000,24.45,24.56,24.391,24.56,50241,0
+OPP_A.US,D,20210430,000000,24.33,24.4094,24.25,24.37,26407,0
+OPP_A.US,D,20210503,000000,24.35,24.43,24.34,24.43,18053,0
+OPP_A.US,D,20210504,000000,24.44,24.44,24.34,24.39,33209,0
+OPP_A.US,D,20210505,000000,24.36,24.38,24.28,24.37,14387,0
+OPP_A.US,D,20210506,000000,24.39,24.41,24.32,24.35,15702,0
+OPP_A.US,D,20210507,000000,24.4,24.46,24.395,24.46,7780,0
+OPP_A.US,D,20210510,000000,24.5,24.53,24.33,24.4,24213,0
+OPP_A.US,D,20210511,000000,24.28,24.3599,24.1643,24.23,24591,0
+OPP_A.US,D,20210512,000000,24.18,24.21,23.9808,24.08,30105,0
+OPP_A.US,D,20210513,000000,24.18,24.25,24.0837,24.1,15254,0
+OPP_A.US,D,20210514,000000,24.2,24.24,24.15,24.24,8643,0
+OPP_A.US,D,20210517,000000,24.22,24.24,24.21,24.22,12459,0
+OPP_A.US,D,20210518,000000,24.2004,24.29,24.19,24.19,12788,0
+OPP_A.US,D,20210519,000000,24.13,24.2407,24.13,24.2,5806,0
+OPP_A.US,D,20210520,000000,24.25,24.288,24.1828,24.28,22873,0
+OPP_A.US,D,20210521,000000,24.3,24.31,24.24,24.26,4854,0
+OPP_A.US,D,20210524,000000,24.33,24.33,24.25,24.26,6854,0
+OPP_A.US,D,20210525,000000,24.31,24.31,24.27,24.3,10548,0
+OPP_A.US,D,20210526,000000,24.31,24.31,24.2703,24.29,7925,0
+OPP_A.US,D,20210527,000000,24.31,24.32,24.295,24.3099,11620,0
+OPP_A.US,D,20210528,000000,24.33,24.38,24.3234,24.3799,9991,0
+OPP_A.US,D,20210601,000000,24.38,24.5,24.35,24.42,24609,0
+OPP_A.US,D,20210602,000000,24.5,24.58,24.46,24.55,10658,0
+OPP_A.US,D,20210603,000000,24.57,24.5792,24.5001,24.57,14055,0
+OPP_A.US,D,20210604,000000,24.55,24.59,24.54,24.58,4404,0
+OPP_A.US,D,20210607,000000,24.59,24.65,24.5501,24.6,3582,0
+OPP_A.US,D,20210608,000000,24.56,24.64,24.56,24.58,5773,0
+OPP_A.US,D,20210609,000000,24.6,24.6,24.56,24.5899,14682,0
+OPP_A.US,D,20210610,000000,24.55,24.66,24.5,24.62,18337,0
+OPP_A.US,D,20210611,000000,24.67,24.68,24.605,24.65,15246,0
+OPP_A.US,D,20210614,000000,24.59,24.61,24.56,24.58,6522,0
+OPP_A.US,D,20210615,000000,24.55,24.65,24.55,24.64,11941,0
+OPP_A.US,D,20210616,000000,24.66,24.72,24.65,24.71,13520,0
+OPP_A.US,D,20210617,000000,24.72,24.73,24.6601,24.73,11224,0
+OPP_A.US,D,20210618,000000,24.75,24.75,24.71,24.73,8098,0
+OPP_A.US,D,20210621,000000,24.73,24.7499,24.71,24.74,8696,0
+OPP_A.US,D,20210622,000000,24.75,24.75,24.69,24.72,17425,0
+OPP_A.US,D,20210623,000000,24.73,24.84,24.73,24.83,19838,0
+OPP_A.US,D,20210624,000000,24.8085,24.84,24.7673,24.78,9256,0
+OPP_A.US,D,20210625,000000,24.78,24.8494,24.7699,24.8494,7599,0
+OPP_A.US,D,20210628,000000,24.86,24.89,24.76,24.81,22982,0
+OPP_A.US,D,20210629,000000,24.85,24.8899,24.79,24.853,9192,0
+OPP_A.US,D,20210630,000000,24.842,24.85,24.83,24.8311,15551,0
+OPP_A.US,D,20210701,000000,24.79,24.88,24.79,24.83,8299,0
+OPP_A.US,D,20210702,000000,24.88,24.8959,24.86,24.8959,5630,0
+OPP_A.US,D,20210706,000000,24.89,24.9,24.87,24.9,15147,0
+OPP_A.US,D,20210707,000000,24.9,24.92,24.89,24.92,7182,0
+OPP_A.US,D,20210708,000000,24.86,24.9593,24.86,24.9498,7673,0
+OPP_A.US,D,20210709,000000,24.87,24.96,24.87,24.95,13974,0
+OPP_A.US,D,20210712,000000,24.96,24.99,24.936,24.959,23285,0
+OPP_A.US,D,20210713,000000,24.9514,24.99,24.8701,24.95,13721,0
+OPP_A.US,D,20210714,000000,24.97,24.98,24.9575,24.9699,9767,0
+OPP_A.US,D,20210715,000000,24.97,24.98,24.9101,24.96,6583,0
+OPP_A.US,D,20210716,000000,24.98,24.99,24.9,24.9,16438,0
+OPP_A.US,D,20210719,000000,24.82,24.95,24.82,24.9,9689,0
+OPP_A.US,D,20210720,000000,24.94,24.97,24.9077,24.9196,3885,0
+OPP_A.US,D,20210721,000000,24.98,25,24.95,24.95,20909,0
+OPP_A.US,D,20210722,000000,24.98,25.01,24.95,24.95,41328,0
+OPP_A.US,D,20210723,000000,25.01,25.02,25.01,25.015,7939,0
+OPP_A.US,D,20210726,000000,25.05,25.05,24.986,24.9999,7143,0
+OPP_A.US,D,20210727,000000,25.05,25.05,25,25,8695,0
+OPP_A.US,D,20210728,000000,25.04,25.04,25,25.0301,8379,0
+OPP_A.US,D,20210729,000000,25.04,25.0602,25,25.03,7236,0
+OPP_A.US,D,20210730,000000,24.92,24.97,24.84,24.9597,14045,0
+OPP_A.US,D,20210802,000000,24.96,24.96,24.88,24.96,4744,0
+OPP_A.US,D,20210803,000000,24.96,24.96,24.9,24.91,8550,0
+OPP_A.US,D,20210804,000000,24.95,25,24.94,24.9999,13711,0
+OPP_A.US,D,20210805,000000,25,25,24.9,24.95,21990,0
+OPP_A.US,D,20210806,000000,24.95,24.99,24.95,24.9719,6901,0
+OPP_A.US,D,20210809,000000,24.99,25,24.9,24.95,5079,0
+OPP_A.US,D,20210810,000000,24.94,24.95,24.875,24.9,13809,0
+OPP_A.US,D,20210811,000000,24.9,24.9,24.28,24.58,23167,0
+OPP_A.US,D,20210812,000000,24.59,24.8,24.59,24.74,5174,0
+OPP_A.US,D,20210813,000000,24.75,24.83,24.73,24.81,13575,0
+OPP_A.US,D,20210816,000000,24.82,24.89,24.82,24.889,6719,0
+OPP_A.US,D,20210817,000000,24.8101,24.88,24.8009,24.86,7768,0
+OPP_A.US,D,20210818,000000,24.84,24.88,24.8,24.82,2812,0
+OPP_A.US,D,20210819,000000,24.76,24.89,24.74,24.76,2426,0
+OPP_A.US,D,20210820,000000,24.84,24.88,24.84,24.87,4684,0
+OPP_A.US,D,20210823,000000,24.87,24.87,24.7512,24.83,10087,0
+OPP_A.US,D,20210824,000000,24.87,24.89,24.818,24.83,10799,0
+OPP_A.US,D,20210825,000000,24.89,24.89,24.77,24.79,4123,0
+OPP_A.US,D,20210826,000000,24.76,24.88,24.76,24.8799,1991,0
+OPP_A.US,D,20210827,000000,24.89,24.89,24.78,24.78,4753,0
+OPP_A.US,D,20210830,000000,24.8465,24.89,24.845,24.8495,6405,0
+OPP_A.US,D,20210831,000000,24.81,24.89,24.81,24.89,7177,0
+OPP_A.US,D,20210901,000000,24.89,24.89,24.81,24.81,12333,0
+OPP_A.US,D,20210902,000000,24.88,24.89,24.88,24.89,9004,0
+OPP_A.US,D,20210903,000000,24.89,24.89,24.81,24.86,4047,0
+OPP_A.US,D,20210907,000000,24.89,24.99,24.8685,24.99,4199,0
+OPP_A.US,D,20210908,000000,24.99,25,24.938,24.938,6206,0
+OPP_A.US,D,20210909,000000,25,25.05,24.93,25.05,4361,0
+OPP_A.US,D,20210910,000000,25,25.04,24.95,25.018,6535,0
+OPP_A.US,D,20210913,000000,25.03,25.03,24.86,24.9,13132,0
+OPP_A.US,D,20210914,000000,24.9,24.9,24.84,24.9,10884,0
+OPP_A.US,D,20210915,000000,25.02,25.03,24.8991,24.93,14548,0
+OPP_A.US,D,20210916,000000,24.9884,25.03,24.9,24.93,14795,0
+OPP_A.US,D,20210917,000000,24.99,25.0072,24.97,24.975,4527,0
+OPP_A.US,D,20210920,000000,24.98,25.03,24.9,24.9,9373,0
+OPP_A.US,D,20210921,000000,25.02,25.03,24.93,25.016,5351,0
+OPP_A.US,D,20210922,000000,25,25.04,24.9885,25.03,8062,0
+OPP_A.US,D,20210923,000000,25.03,25.04,24.9904,25.03,16545,0
+OPP_A.US,D,20210924,000000,25.03,25.04,24.785,24.8,38423,0
+OPP_A.US,D,20210927,000000,24.84,25.04,24.84,24.94,24048,0
+OPP_A.US,D,20210928,000000,24.97,25.04,24.8,24.962,15720,0
+OPP_A.US,D,20210929,000000,25,25.03,24.87,24.99,12842,0
+OPP_A.US,D,20210930,000000,24.96,25.03,24.91,25.03,15394,0
+OPP_A.US,D,20211001,000000,25.03,25.03,24.9585,24.995,7053,0
+OPP_A.US,D,20211004,000000,24.92,25.01,24.84,24.98,6329,0
+OPP_A.US,D,20211005,000000,24.98,25,24.915,25,2418,0
+OPP_A.US,D,20211006,000000,24.98,25.01,24.949,25.0026,12115,0
+OPP_A.US,D,20211007,000000,25,25,24.9734,24.9815,3136,0
+OPP_A.US,D,20211008,000000,24.99,24.99,24.98,24.985,7017,0
+OPP_A.US,D,20211011,000000,24.97,24.97,24.8,24.95,15196,0
+OPP_A.US,D,20211012,000000,24.94,24.99,24.93,24.99,5427,0
+OPP_A.US,D,20211013,000000,24.99,25.015,24.95,24.95,9984,0
+OPP_A.US,D,20211014,000000,24.9745,25.02,24.9092,25,4240,0
+OPP_A.US,D,20211015,000000,25.01,25.02,25.0007,25.0099,10471,0
+OPP_A.US,D,20211018,000000,25.01,25.02,24.9846,25.02,3540,0
+OPP_A.US,D,20211019,000000,25.01,25.01,24.91,24.95,23452,0
+OPP_A.US,D,20211020,000000,25,25.01,24.962,24.97,17494,0
+OPP_A.US,D,20211021,000000,24.98,24.98,24.935,24.935,9497,0
+OPP_A.US,D,20211022,000000,24.995,25.01,24.89,25,9642,0
+OPP_A.US,D,20211025,000000,24.99,25.01,24.979,25.01,10810,0
+OPP_A.US,D,20211026,000000,25.01,25.09,24.99,25.04,15311,0
+OPP_A.US,D,20211027,000000,25.025,25.04,25.01,25.04,14603,0
+OPP_A.US,D,20211028,000000,25.04,25.04,24.95,25.0139,9236,0
+OPP_A.US,D,20211029,000000,24.88,24.88,24.768,24.85,10958,0
+OPP_A.US,D,20211101,000000,24.8562,24.89,24.83,24.85,3719,0
+OPP_A.US,D,20211102,000000,24.7978,24.84,24.6,24.8,11825,0
+OPP_A.US,D,20211103,000000,24.78,24.89,24.73,24.745,10115,0
+OPP_A.US,D,20211104,000000,24.87,24.87,24.795,24.7978,3555,0
+OPP_A.US,D,20211105,000000,24.8133,24.95,24.81,24.93,8779,0
+OPP_A.US,D,20211108,000000,24.889,24.9258,24.855,24.9258,4920,0
+OPP_A.US,D,20211109,000000,24.94,24.95,24.92,24.94,6225,0
+OPP_A.US,D,20211110,000000,24.9,24.9343,24.83,24.86,7128,0
+OPP_A.US,D,20211111,000000,24.95,25,24.86,24.913,6949,0
+OPP_A.US,D,20211112,000000,24.92,25,24.92,24.96,2148,0
+OPP_A.US,D,20211115,000000,24.86,24.8906,24.65,24.74,29097,0
+OPP_A.US,D,20211116,000000,24.69,24.7,24.5813,24.65,25092,0
+OPP_A.US,D,20211117,000000,24.62,24.66,24.5463,24.588,11306,0
+OPP_A.US,D,20211118,000000,24.59,24.6,24.4936,24.59,7282,0
+OPP_A.US,D,20211119,000000,24.61,24.61,24.5286,24.5286,11103,0
+OPP_A.US,D,20211122,000000,24.55,24.66,24.55,24.555,9653,0
+OPP_A.US,D,20211123,000000,24.585,24.585,24.29,24.3,12277,0
+OPP_A.US,D,20211124,000000,24.08,24.56,24.07,24.28,5418,0
+OPP_A.US,D,20211126,000000,24.27,24.3053,24.2,24.23,5191,0
+OPP_A.US,D,20211129,000000,24.35,24.37,24.23,24.3,13699,0
+OPP_A.US,D,20211130,000000,24.28,24.29,24.25,24.25,2049,0
+OPP_A.US,D,20211201,000000,24.31,24.31,24.18,24.31,4523,0
+OPP_A.US,D,20211202,000000,24.37,24.37,24.3,24.3594,5851,0
+OPP_A.US,D,20211203,000000,24.31,24.37,24.26,24.36,2469,0
+OPP_A.US,D,20211206,000000,24.36,24.36,24.2601,24.2648,11062,0
+OPP_A.US,D,20211207,000000,24.31,24.5,24.28,24.39,13897,0
+OPP_A.US,D,20211208,000000,24.43,24.43,24.31,24.3763,2386,0
+OPP_A.US,D,20211209,000000,24.39,24.49,24.34,24.455,16662,0
+OPP_A.US,D,20211210,000000,24.5,24.65,24.43,24.5889,3772,0
+OPP_A.US,D,20211213,000000,24.43,24.52,24.41,24.47,5840,0
+OPP_A.US,D,20211214,000000,24.5185,24.5663,24.4307,24.5663,3958,0
+OPP_A.US,D,20211215,000000,24.59,24.59,24.49,24.58,3521,0
+OPP_A.US,D,20211216,000000,24.58,24.58,24.5398,24.5423,801,0
+OPP_A.US,D,20211217,000000,24.5,24.57,24.48,24.57,2175,0
+OPP_A.US,D,20211220,000000,24.66,24.8,24.6,24.61,6566,0
+OPP_A.US,D,20211221,000000,24.74,24.8,24.6501,24.8,5676,0
+OPP_A.US,D,20211222,000000,24.7125,24.78,24.657,24.7385,2344,0
+OPP_A.US,D,20211223,000000,24.8,24.8,24.7,24.75,8580,0
+OPP_A.US,D,20211227,000000,24.75,24.8,24.72,24.75,9626,0
+OPP_A.US,D,20211228,000000,24.79,24.91,24.7541,24.85,8185,0
+OPP_A.US,D,20211229,000000,24.85,24.93,24.69,24.71,7184,0
+OPP_A.US,D,20211230,000000,24.789,24.865,24.72,24.72,9699,0
+OPP_A.US,D,20211231,000000,24.81,24.81,24.57,24.663,6110,0
+OPP_A.US,D,20220103,000000,24.58,24.7491,24.41,24.4522,8885,0
+OPP_A.US,D,20220104,000000,24.6,24.67,24.53,24.6,5949,0
+OPP_A.US,D,20220105,000000,24.64,24.66,24.43,24.43,6257,0
+OPP_A.US,D,20220106,000000,24.63,24.63,24.5501,24.62,3557,0
+OPP_A.US,D,20220107,000000,24.63,24.64,24.45,24.51,6477,0
+OPP_A.US,D,20220110,000000,24.57,24.57,24.36,24.48,6334,0
+OPP_A.US,D,20220111,000000,24.45,24.6,24.45,24.6,4004,0
+OPP_A.US,D,20220112,000000,24.4255,24.5,24.4255,24.475,3081,0
+OPP_A.US,D,20220113,000000,24.4,24.65,24.4,24.5,3985,0
+OPP_A.US,D,20220114,000000,24.5,24.5928,24.4,24.5928,6275,0
+OPP_A.US,D,20220118,000000,24.5422,24.58,24.4201,24.444,12768,0
+OPP_A.US,D,20220119,000000,24.5,24.51,24.4001,24.48,3288,0
+OPP_A.US,D,20220120,000000,24.4001,24.58,24.4001,24.47,8451,0
+OPP_A.US,D,20220121,000000,24.5693,24.5693,24.37,24.3702,8473,0
+OPP_A.US,D,20220124,000000,24.4109,24.43,24.3232,24.3543,2569,0
+OPP_A.US,D,20220125,000000,24.4499,24.45,24.3753,24.45,2041,0
+OPP_A.US,D,20220126,000000,24.5,24.5,24.3101,24.3101,8889,0
+OPP_A.US,D,20220127,000000,24.32,24.395,24.17,24.17,5994,0
+OPP_A.US,D,20220128,000000,24.16,24.38,24,24.35,6134,0
+OPP_A.US,D,20220131,000000,24.195,24.36,24.17,24.2301,3193,0
+OPP_A.US,D,20220201,000000,23.99,24.0705,23.94,24.04,6798,0
+OPP_A.US,D,20220202,000000,24.04,24.09,24.02,24.025,2651,0
+OPP_A.US,D,20220203,000000,24.02,24.04,23.87,23.8701,2996,0
+OPP_A.US,D,20220204,000000,23.78,23.78,23.59,23.65,3835,0
+OPP_A.US,D,20220207,000000,23.5,23.5419,23.37,23.435,4263,0
+OPP_A.US,D,20220208,000000,23.53,23.53,23.15,23.1986,8651,0
+OPP_A.US,D,20220209,000000,23.16,23.35,23.16,23.35,2466,0
+OPP_A.US,D,20220210,000000,23.2,23.33,23.03,23.125,10739,0
+OPP_A.US,D,20220211,000000,23.21,23.36,22.85,23.05,12204,0
+OPP_A.US,D,20220214,000000,22.91,23.2989,22.24,22.69,8186,0
+OPP_A.US,D,20220215,000000,22.67,22.67,22.4,22.42,3356,0
+OPP_A.US,D,20220216,000000,22.35,22.36,21.81,22.1303,18544,0
+OPP_A.US,D,20220217,000000,22.044,22.4052,22.044,22.245,7731,0
+OPP_A.US,D,20220218,000000,22.262,22.2993,22.18,22.1921,2517,0
+OPP_A.US,D,20220222,000000,22.2444,22.33,22.17,22.1701,5307,0
+OPP_A.US,D,20220223,000000,22.18,22.33,22.0774,22.0774,8142,0
+OPP_A.US,D,20220224,000000,22,22,21.85,21.99,8793,0
+OPP_A.US,D,20220225,000000,22.14,22.45,22.01,22.225,21826,0
+OPP_A.US,D,20220228,000000,22.33,22.38,22.21,22.23,2768,0
+OPP_A.US,D,20220301,000000,22.3695,22.42,22.07,22.208,5289,0
+OPP_A.US,D,20220302,000000,22.2,22.2,21.99,22.1043,8755,0
+OPP_A.US,D,20220303,000000,22.1161,22.1161,22.09,22.09,274,0
+OPP_A.US,D,20220304,000000,22.14,22.14,22.05,22.05,1364,0
+OPP_A.US,D,20220307,000000,22.0149,22.05,21.8001,21.93,4986,0
+OPP_A.US,D,20220308,000000,21.93,21.93,21.76,21.76,4302,0
+OPP_A.US,D,20220309,000000,21.89,22.04,21.8305,21.935,7591,0
+OPP_A.US,D,20220310,000000,21.87,21.9028,21.8,21.85,3598,0
+OPP_A.US,D,20220311,000000,22,22,21.7739,21.7739,7072,0
+OPP_A.US,D,20220314,000000,21.825,21.825,21.2301,21.25,9133,0
+OPP_A.US,D,20220315,000000,21.38,21.39,21.0666,21.22,5938,0
+OPP_A.US,D,20220316,000000,21.24,21.4994,21.15,21.2499,8998,0
+OPP_A.US,D,20220317,000000,21.3999,21.5,21.26,21.45,10572,0
+OPP_A.US,D,20220318,000000,21.4,21.645,21.4,21.485,8181,0
+OPP_A.US,D,20220321,000000,21.5,21.5,21.25,21.25,5437,0
+OPP_A.US,D,20220322,000000,21.2,21.32,20.75,21.32,6797,0
+OPP_A.US,D,20220323,000000,21.02,21.24,20.97,21.24,3716,0
+OPP_A.US,D,20220324,000000,21.255,21.49,21.03,21.46,5544,0
+OPP_A.US,D,20220325,000000,21.205,21.205,20.7,20.7001,4684,0
+OPP_A.US,D,20220328,000000,20.96,21,20.58,20.58,13641,0
+OPP_A.US,D,20220329,000000,20.6506,20.905,20.6506,20.9,3846,0
+OPP_A.US,D,20220330,000000,21.01,21.09,20.9513,20.9513,1850,0
+OPP_A.US,D,20220331,000000,20.934,21.08,20.86,21.08,4937,0
+OPP_A.US,D,20220401,000000,21,21.06,20.62,20.85,15816,0
+OPP_A.US,D,20220404,000000,21.0358,21.0358,20.935,20.935,1378,0
+OPP_A.US,D,20220405,000000,20.85,20.99,20.65,20.66,15168,0
+OPP_A.US,D,20220406,000000,20.58,20.58,20.371,20.535,4285,0
+OPP_A.US,D,20220407,000000,20.6143,20.6143,20.5798,20.5892,891,0
+OPP_A.US,D,20220408,000000,20.807,20.807,20.52,20.67,500,0
+OPP_A.US,D,20220411,000000,20.53,20.5301,20.31,20.4572,4119,0
+OPP_A.US,D,20220412,000000,20.5,20.5,20.105,20.24,8207,0
+OPP_A.US,D,20220413,000000,20.02,20.02,19.58,19.9407,20355,0
+OPP_A.US,D,20220414,000000,19.98,19.98,19.5713,19.62,26652,0
+OPP_A.US,D,20220418,000000,19.76,19.8,19.6759,19.6987,7201,0
+OPP_A.US,D,20220419,000000,19.8,19.8325,19.6,19.7488,4690,0
+OPP_A.US,D,20220420,000000,19.75,19.86,19.75,19.86,2704,0
+OPP_A.US,D,20220421,000000,20,20,19.34,19.44,8790,0
+OPP_A.US,D,20220425,000000,19.39,19.5499,18.99,19.07,12689,0
+OPP_A.US,D,20220426,000000,19.295,19.3295,19.01,19.22,11936,0
+OPP_A.US,D,20220427,000000,19.37,19.37,18.9,18.99,11721,0
+OPP_A.US,D,20220428,000000,18.96,19,18.79,19,9384,0
+OPP_A.US,D,20220429,000000,18.9892,19.0299,18.93,19.01,5295,0
+OPP_A.US,D,20220502,000000,19,19,18.7122,18.77,12197,0
+OPP_A.US,D,20220503,000000,18.7726,19.0577,18.485,18.57,6133,0
+OPP_A.US,D,20220504,000000,18.47,18.835,18.42,18.72,1203,0
+OPP_A.US,D,20220505,000000,18.79,19.4084,18.751,18.79,5908,0
+OPP_A.US,D,20220506,000000,18.79,19.09,18.7154,18.77,13286,0
+OPP_A.US,D,20220509,000000,18.56,18.68,18.36,18.44,7490,0
+OPP_A.US,D,20220510,000000,18.57,18.7105,18.42,18.6099,6588,0
+OPP_A.US,D,20220511,000000,18.55,18.73,18.43,18.49,9319,0
+OPP_A.US,D,20220512,000000,18.5,18.63,18.4799,18.55,21767,0
+OPP_A.US,D,20220513,000000,18.55,18.76,18.55,18.71,3309,0
+OPP_A.US,D,20220516,000000,18.62,19.25,18.62,19.14,7546,0
+OPP_A.US,D,20220517,000000,19.1,19.24,18.7501,18.9662,8270,0
+OPP_A.US,D,20220518,000000,19.05,19.05,18.71,18.75,3328,0
+OPP_A.US,D,20220519,000000,18.7113,18.948,18.7113,18.9284,5191,0
+OPP_A.US,D,20220520,000000,18.94,19.1205,18.72,18.79,11305,0
+OPP_A.US,D,20220523,000000,18.79,19.49,18.79,19.1393,4238,0
+OPP_A.US,D,20220524,000000,18.9,19.0991,18.87,19.0066,1073,0
+OPP_A.US,D,20220525,000000,19.1,19.38,19.1,19.2,6849,0
+OPP_A.US,D,20220526,000000,19.14,20.0142,19.14,19.49,3069,0
+OPP_A.US,D,20220527,000000,19.7004,19.77,19.6088,19.77,7044,0
+OPP_A.US,D,20220531,000000,19.77,19.77,19.49,19.5,7479,0
+OPP_A.US,D,20220601,000000,19.51,19.7,19.46,19.64,3710,0
+OPP_A.US,D,20220602,000000,19.505,19.53,19.5,19.53,1025,0
+OPP_A.US,D,20220603,000000,19.47,19.4809,19.47,19.4809,776,0
+OPP_A.US,D,20220606,000000,19.46,19.46,19.41,19.41,2205,0
+OPP_A.US,D,20220607,000000,19.378,19.59,19.378,19.59,683,0
+OPP_A.US,D,20220608,000000,19.54,19.55,19.44,19.44,7119,0
+OPP_A.US,D,20220609,000000,19.4969,19.5,19.185,19.4156,7256,0
+OPP_A.US,D,20220610,000000,19.36,19.5207,19.34,19.5,10499,0
+OPP_A.US,D,20220613,000000,19.1347,19.1857,19,19,4988,0
+OPP_A.US,D,20220614,000000,19.1547,19.16,18.66,18.7399,14300,0
+OPP_A.US,D,20220615,000000,18.74,19.49,18.74,19.33,6371,0
+OPP_A.US,D,20220616,000000,19.05,19.09,18.7761,18.9,7371,0
+OPP_A.US,D,20220617,000000,19.12,19.1539,18.95,18.951,13032,0
+OPP_A.US,D,20220621,000000,19,19.02,18.61,18.81,2591,0
+OPP_A.US,D,20220622,000000,18.91,19.02,18.84,18.9,7178,0
+OPP_A.US,D,20220623,000000,18.98,19.24,18.895,18.98,1568,0
+OPP_A.US,D,20220624,000000,18.98,19.21,18.8,18.93,11914,0
+OPP_A.US,D,20220627,000000,18.84,19.11,18.84,18.9142,2680,0
+OPP_A.US,D,20220628,000000,18.96,19.02,18.84,19,6726,0
+OPP_A.US,D,20220629,000000,19.15,19.15,18.84,18.95,8507,0
+OPP_A.US,D,20220630,000000,18.86,19.14,18.86,19.031,11533,0
+OPP_A.US,D,20220701,000000,18.915,19.0171,18.8324,18.9,7090,0
+OPP_A.US,D,20220705,000000,19.03,19.1,18.9367,19.05,7404,0
+OPP_A.US,D,20220706,000000,19.15,19.15,19,19.0441,8763,0
+OPP_A.US,D,20220707,000000,19.0983,19.1,19.06,19.06,2962,0
+OPP_A.US,D,20220708,000000,19.03,19.03,18.908,18.93,1171,0
+OPP_A.US,D,20220711,000000,18.84,19.06,18.75,19.05,2706,0
+OPP_A.US,D,20220712,000000,18.83,19.3881,18.83,19.2236,8403,0
+OPP_A.US,D,20220713,000000,19.25,19.25,19.14,19.2169,1204,0
+OPP_A.US,D,20220714,000000,19.14,19.27,19.13,19.22,2035,0
+OPP_A.US,D,20220715,000000,19.31,19.5092,19.2227,19.49,3237,0
+OPP_A.US,D,20220718,000000,19.57,19.57,19.345,19.47,3340,0
+OPP_A.US,D,20220719,000000,19.55,19.6,19.52,19.5988,5244,0
+OPP_A.US,D,20220720,000000,19.6,19.98,19.6,19.98,6219,0
+OPP_A.US,D,20220721,000000,19.98,19.9899,19.71,19.9234,1806,0
+OPP_A.US,D,20220722,000000,20.03,20.03,19.8,19.87,3172,0
+OPP_A.US,D,20220725,000000,19.85,19.85,19.65,19.82,1754,0
+OPP_A.US,D,20220726,000000,19.81,19.81,19.81,19.81,294,0
+OPP_A.US,D,20220727,000000,19.79,19.79,19.69,19.69,1668,0
+OPP_A.US,D,20220728,000000,19.7,19.87,19.7,19.87,4025,0
+OPP_A.US,D,20220729,000000,20.03,20.03,19.8283,19.87,2879,0
+OPP_A.US,D,20220801,000000,20.01,20.273,20.01,20.185,9515,0
+OPP_A.US,D,20220802,000000,20.15,20.55,20.07,20.55,2695,0
+OPP_A.US,D,20220803,000000,20.51,20.57,20.51,20.57,509,0
+OPP_A.US,D,20220804,000000,20.64,20.8699,20.6399,20.8699,6979,0
+OPP_A.US,D,20220805,000000,20.6999,20.6999,20.28,20.28,3012,0
+OPP_A.US,D,20220808,000000,20.63,20.7,20.51,20.51,1862,0
+OPP_A.US,D,20220809,000000,20.5,20.69,20.5,20.5,1959,0
+OPP_A.US,D,20220810,000000,20.58,21.07,20.58,20.58,5425,0
+OPP_A.US,D,20220811,000000,20.77,20.85,20.61,20.7555,3234,0
+OPP_A.US,D,20220812,000000,20.69,20.85,20.68,20.79,4164,0
+OPP_A.US,D,20220815,000000,20.79,21.25,20.79,20.9087,3187,0
+OPP_A.US,D,20220816,000000,21.01,21.09,20.9562,21.06,2558,0
+OPP_A.US,D,20220817,000000,20.97,21.02,20.865,20.865,5470,0
+OPP_A.US,D,20220818,000000,20.76,21.02,20.73,20.91,6542,0
+OPP_A.US,D,20220819,000000,20.7,20.81,20.66,20.66,1754,0
+OPP_A.US,D,20220822,000000,20.73,20.73,20.4949,20.53,1405,0
+OPP_A.US,D,20220823,000000,20.49,20.55,20.46,20.55,3741,0
+OPP_A.US,D,20220824,000000,20.405,20.51,20.405,20.51,1546,0
+OPP_A.US,D,20220825,000000,20.51,20.56,20.4,20.48,3473,0
+OPP_A.US,D,20220826,000000,20.38,20.44,20.24,20.24,5612,0
+OPP_A.US,D,20220829,000000,20.22,20.22,19.8501,19.8501,8586,0
+OPP_A.US,D,20220830,000000,19.8002,19.8002,19.8002,19.8002,555,0
+OPP_A.US,D,20220831,000000,19.8427,19.93,19.7247,19.91,2476,0
+OPP_A.US,D,20220901,000000,19.3492,19.75,19.226,19.53,8331,0
+OPP_A.US,D,20220902,000000,19.74,19.74,19.35,19.54,2250,0
+OPP_A.US,D,20220906,000000,19.54,19.67,19.3476,19.3476,2796,0
+OPP_A.US,D,20220907,000000,19.38,19.74,19.38,19.74,4623,0
+OPP_A.US,D,20220908,000000,19.56,19.71,19.535,19.7,2222,0
+OPP_A.US,D,20220909,000000,19.6,19.8708,19.48,19.73,6226,0
+OPP_A.US,D,20220912,000000,19.9,19.95,19.9,19.95,2285,0
+OPP_A.US,D,20220913,000000,19.95,19.95,19.78,19.94,4337,0
+OPP_A.US,D,20220914,000000,19.95,19.95,19.6006,19.9,1898,0
+OPP_A.US,D,20220915,000000,19.775,19.775,19.75,19.75,763,0
+OPP_A.US,D,20220916,000000,19.75,19.75,19.6,19.6,327,0
+OPP_A.US,D,20220919,000000,19.35,19.7246,19.35,19.62,1859,0
+OPP_A.US,D,20220920,000000,19.39,19.75,19.27,19.75,4239,0
+OPP_A.US,D,20220921,000000,19.11,19.75,19.04,19.3736,3021,0
+OPP_A.US,D,20220922,000000,19.38,19.38,19.08,19.08,894,0
+OPP_A.US,D,20220923,000000,19.05,19.16,18.7,18.895,2365,0
+OPP_A.US,D,20220926,000000,19,19,18.66,18.7,2759,0
+OPP_A.US,D,20220927,000000,18.6,18.64,18.6,18.63,1672,0
+OPP_A.US,D,20220928,000000,18.63,18.81,18.62,18.81,1309,0
+OPP_A.US,D,20220929,000000,18.79,18.79,18.595,18.595,2006,0
+OPP_A.US,D,20220930,000000,18.6001,18.6106,18.36,18.52,5182,0
+OPP_A.US,D,20221003,000000,18.51,18.96,18.49,18.66,5931,0
+OPP_A.US,D,20221004,000000,18.66,18.86,18.66,18.69,2206,0
+OPP_A.US,D,20221005,000000,18.84,18.94,18.8025,18.8025,2649,0
+OPP_A.US,D,20221006,000000,18.88,18.88,18.7,18.7,1895,0
+OPP_A.US,D,20221007,000000,18.66,18.7,18.45,18.45,4136,0
+OPP_A.US,D,20221010,000000,18.38,18.54,18.23,18.46,4322,0
+OPP_A.US,D,20221011,000000,18.5,18.62,18.45,18.57,6893,0
+OPP_A.US,D,20221012,000000,18.59,18.63,18.29,18.4078,5007,0
+OPP_A.US,D,20221013,000000,18.25,18.265,18.08,18.2424,4058,0
+OPP_A.US,D,20221014,000000,18.07,18.275,17.95,18.23,3147,0
+OPP_A.US,D,20221017,000000,18.2,18.2,18,18.075,2035,0
+OPP_A.US,D,20221018,000000,18.0536,18.1,17.95,18.0003,3524,0
+OPP_A.US,D,20221019,000000,17.95,18.02,17.625,17.8994,7832,0
+OPP_A.US,D,20221020,000000,17.75,17.75,17.56,17.61,9827,0
+OPP_A.US,D,20221021,000000,17.51,17.76,17.3,17.44,6611,0
+OPP_A.US,D,20221024,000000,17.39,17.61,17.34,17.3778,5856,0
+OPP_A.US,D,20221025,000000,17.4,17.69,17.3,17.3,8006,0
+OPP_A.US,D,20221026,000000,17.5,17.73,17.43,17.45,4460,0
+OPP_A.US,D,20221027,000000,17.4,17.64,17.4,17.63,3282,0
+OPP_A.US,D,20221028,000000,17.51,17.51,17.05,17.3197,10846,0
+OPP_A.US,D,20221031,000000,17.45,17.6,17.23,17.41,4418,0
+OPP_A.US,D,20221101,000000,17.2,17.2,16.8003,16.905,9074,0
+OPP_A.US,D,20221102,000000,16.87,17.14,16.87,17.11,1916,0
+OPP_A.US,D,20221103,000000,17.03,17.11,16.6918,17.1,7975,0
+OPP_A.US,D,20221104,000000,16.78,16.89,16.65,16.89,13737,0
+OPP_A.US,D,20221107,000000,16.89,16.99,16.8801,16.8801,7322,0
+OPP_A.US,D,20221108,000000,16.845,17.23,16.845,17.23,4253,0
+OPP_A.US,D,20221109,000000,17.06,17.0895,17.06,17.0795,2200,0
+OPP_A.US,D,20221110,000000,17.3,17.7499,17.3,17.545,5550,0
+OPP_A.US,D,20221111,000000,17.68,17.9,17.29,17.37,13877,0
+OPP_A.US,D,20221114,000000,17.8,17.8,17.33,17.34,3634,0
+OPP_A.US,D,20221115,000000,17.52,17.5601,17.4,17.42,2444,0
+OPP_A.US,D,20221116,000000,17.42,17.63,17.42,17.51,2501,0
+OPP_A.US,D,20221117,000000,17.42,17.55,17.42,17.42,1632,0
+OPP_A.US,D,20221118,000000,17.42,17.56,17.42,17.56,1069,0
+OPP_A.US,D,20221121,000000,17.43,17.6675,17.26,17.5,6964,0
+OPP_A.US,D,20221122,000000,17.62,17.62,17.343,17.54,2151,0
+OPP_A.US,D,20221123,000000,17.65,17.66,17.34,17.4,5300,0
+OPP_A.US,D,20221125,000000,17.4499,17.58,17.4,17.58,5072,0
+OPP_A.US,D,20221128,000000,17.63,17.63,17.44,17.4498,3031,0
+OPP_A.US,D,20221129,000000,17.42,17.42,17.17,17.3461,3811,0
+OPP_A.US,D,20221130,000000,17.35,17.52,17.3,17.52,1146,0
+OPP_A.US,D,20221201,000000,17.54,17.87,17.4301,17.87,18661,0
+OPP_A.US,D,20221202,000000,17.7873,18.19,17.7226,18.19,5586,0
+OPP_A.US,D,20221205,000000,18.1999,18.1999,17.73,17.92,3130,0
+OPP_A.US,D,20221206,000000,17.9,17.9999,17.7647,17.865,3021,0
+OPP_A.US,D,20221207,000000,17.75,17.99,17.75,17.99,8625,0
+OPP_A.US,D,20221208,000000,17.97,17.97,17.7841,17.97,6817,0
+OPP_A.US,D,20221209,000000,17.97,17.97,17.6,17.76,2651,0
+OPP_A.US,D,20221212,000000,17.84,17.9,17.72,17.9,4959,0
+OPP_A.US,D,20221213,000000,18.01,18.01,17.9,17.92,14979,0
+OPP_A.US,D,20221214,000000,17.91,18.09,17.91,17.94,3412,0
+OPP_A.US,D,20221215,000000,17.95,18.031,17.94,18.031,2540,0
+OPP_A.US,D,20221216,000000,17.85,18.06,17.82,18.05,2534,0
+OPP_A.US,D,20221219,000000,17.9632,17.9632,17.8001,17.9555,5582,0
+OPP_A.US,D,20221220,000000,17.938,17.965,17.9,17.9183,4434,0
+OPP_A.US,D,20221221,000000,17.89,17.93,17.8,17.82,18709,0
+OPP_A.US,D,20221222,000000,17.82,17.905,17.8,17.8001,7527,0
+OPP_A.US,D,20221223,000000,17.89,17.895,17.8,17.8,2599,0
+OPP_A.US,D,20221227,000000,17.9,17.95,17.8,17.8916,9941,0
+OPP_A.US,D,20221228,000000,17.895,18.05,17.8,17.8,5756,0
+OPP_A.US,D,20221229,000000,17.865,17.97,17.8,17.968,6724,0
+OPP_A.US,D,20221230,000000,17.85,18.02,17.8,18.02,5087,0
+OPP_A.US,D,20230103,000000,18.03,18.03,17.9276,18,2096,0
+OPP_A.US,D,20230104,000000,18,18.44,18,18.43,6758,0
+OPP_A.US,D,20230105,000000,17.99,18.43,17.9501,18.43,10700,0
+OPP_A.US,D,20230106,000000,18.31,18.35,18.16,18.35,4886,0
+OPP_A.US,D,20230109,000000,18.31,18.44,18.31,18.32,2301,0
+OPP_A.US,D,20230110,000000,18.31,18.44,18.15,18.2801,3342,0
+OPP_A.US,D,20230111,000000,18.44,18.44,18.225,18.23,4704,0
+OPP_A.US,D,20230112,000000,18.21,18.8521,18.2,18.48,5706,0
+OPP_A.US,D,20230113,000000,18.49,18.71,18.43,18.54,1162,0
+OPP_A.US,D,20230117,000000,19.3123,19.3123,18.392,18.56,16326,0
+OPP_A.US,D,20230118,000000,18.86,19.2485,18.54,18.99,3873,0
+OPP_A.US,D,20230119,000000,18.79,18.84,18.79,18.84,223,0
+OPP_A.US,D,20230120,000000,19.09,19.09,18.95,18.95,972,0
+OPP_A.US,D,20230124,000000,19.1,19.6,19.1,19.32,16391,0
+OPP_A.US,D,20230125,000000,19.1239,19.315,19.1239,19.2001,5477,0
+OPP_A.US,D,20230126,000000,19.0894,19.0894,19.0894,19.0894,150,0
+OPP_A.US,D,20230127,000000,19.16,19.2436,19.16,19.2436,639,0
+OPP_A.US,D,20230130,000000,19.0946,19.129,18.96,18.96,2382,0
+OPP_A.US,D,20230131,000000,19.0994,19.2,19.01,19.18,2439,0
+OPP_A.US,D,20230201,000000,19.2,19.2,18.81,18.82,11031,0
+OPP_A.US,D,20230202,000000,18.82,19.17,18.77,18.83,14711,0
+OPP_A.US,D,20230203,000000,18.83,19.25,18.83,18.83,7890,0
+OPP_A.US,D,20230206,000000,18.71,18.975,18.35,18.4,11782,0
+OPP_A.US,D,20230207,000000,18.565,18.5903,18.34,18.38,7089,0
+OPP_A.US,D,20230208,000000,18.371,18.98,18.371,18.56,5332,0
+OPP_A.US,D,20230209,000000,18.5,18.7439,18.33,18.365,15157,0
+OPP_A.US,D,20230210,000000,18.8135,18.8135,18.37,18.45,6367,0
+OPP_A.US,D,20230213,000000,18.45,18.56,18.13,18.33,9672,0
+OPP_A.US,D,20230214,000000,18.33,18.33,18.29,18.32,3872,0
+OPP_A.US,D,20230215,000000,18.19,18.27,18.19,18.21,739,0
+OPP_A.US,D,20230216,000000,18.25,18.37,18.06,18.11,4659,0
+OPP_A.US,D,20230217,000000,17.98,18.25,17.98,18.01,1780,0
+OPP_A.US,D,20230221,000000,18.1592,18.1592,17.9,18.15,2965,0
+OPP_A.US,D,20230222,000000,18.25,18.37,18.2,18.2,1485,0
+OPP_A.US,D,20230223,000000,18.2,18.3,17.81,18.14,6777,0
+OPP_A.US,D,20230224,000000,18.03,18.26,18,18.2,4576,0
+OPP_A.US,D,20230227,000000,18.07,18.07,17.89,18.07,2778,0
+OPP_A.US,D,20230228,000000,17.92,18,17.92,17.92,2987,0
+OPP_A.US,D,20230301,000000,18,18.0568,17.96,17.98,558,0
+OPP_A.US,D,20230302,000000,17.95,17.9501,17.95,17.95,1750,0
+OPP_A.US,D,20230303,000000,17.91,18.0862,17.91,17.95,5220,0
+OPP_A.US,D,20230306,000000,17.96,17.96,17.9,17.92,1059,0
+OPP_A.US,D,20230307,000000,17.87,17.92,17.75,17.92,1100,0
+OPP_A.US,D,20230308,000000,17.935,18.0784,17.935,18.0784,1912,0
+OPP_A.US,D,20230309,000000,17.9598,18.05,17.8897,18,17738,0
+OPP_A.US,D,20230310,000000,17.98,18.08,17.97,18.04,2925,0
+OPP_A.US,D,20230313,000000,18.04,18.06,18.04,18.06,575,0
+OPP_A.US,D,20230314,000000,18.08,18.08,17.805,18.07,12944,0
+OPP_A.US,D,20230315,000000,17.89,17.99,17.78,17.948,6545,0
+OPP_A.US,D,20230316,000000,17.98,18.05,17.953,18.05,2497,0
+OPP_A.US,D,20230317,000000,18,18.052,17.54,18.052,9365,0
+OPP_A.US,D,20230320,000000,18.05,18.33,17.9443,17.9443,7188,0
+OPP_A.US,D,20230321,000000,18.1,18.1,17.8,17.92,1298,0
+OPP_A.US,D,20230322,000000,17.99,18.05,17.87,18.05,5349,0
+OPP_A.US,D,20230323,000000,17.89,17.99,17.5201,17.87,4671,0
+OPP_A.US,D,20230324,000000,17.875,17.875,17.875,17.875,650,0
+OPP_A.US,D,20230327,000000,17.99,18.09,17.86,17.96,2344,0
+OPP_A.US,D,20230328,000000,18.1,18.1,17.96,18.02,380,0
+OPP_A.US,D,20230329,000000,17.96,18.36,17.84,18,9560,0
+OPP_A.US,D,20230330,000000,17.87,18.2,17.86,18.2,6717,0
+OPP_A.US,D,20230331,000000,18.21,18.4,18.15,18.3,2318,0
+OPP_A.US,D,20230403,000000,18.19,18.55,18.05,18.2,5646,0
+OPP_A.US,D,20230404,000000,18.095,18.18,18,18.15,2939,0
+OPP_A.US,D,20230405,000000,18.09,18.1476,17.88,17.97,7986,0
+OPP_A.US,D,20230406,000000,17.98,18.22,17.92,18.1197,7879,0
+OPP_A.US,D,20230410,000000,18.24,18.3,18.1,18.225,4070,0
+OPP_A.US,D,20230411,000000,18.36,18.36,18.31,18.33,2550,0
+OPP_A.US,D,20230412,000000,18.33,18.61,18.26,18.55,4824,0
+OPP_A.US,D,20230413,000000,18.5499,18.81,18.5473,18.69,5927,0
+OPP_A.US,D,20230414,000000,18.55,18.78,18.55,18.665,5320,0
+OPP_A.US,D,20230417,000000,18.57,18.6,18.4436,18.6,1868,0
+OPP_A.US,D,20230418,000000,18.65,18.65,18.4,18.4801,2481,0
+OPP_A.US,D,20230419,000000,18.58,18.73,18.36,18.6,11131,0
+OPP_A.US,D,20230420,000000,18.6,18.6,18.55,18.57,1360,0
+OPP_A.US,D,20230421,000000,18.6,18.74,18.54,18.74,3660,0
+OPP_A.US,D,20230424,000000,18.75,19.07,18.5001,18.9414,6953,0
+OPP_A.US,D,20230425,000000,18.92,18.99,18.5,18.623,8581,0
+OPP_A.US,D,20230426,000000,18.3801,18.56,18.3801,18.4865,3668,0
+OPP_A.US,D,20230427,000000,18.625,19.5,18.6001,19.5,4309,0
+OPP_A.US,D,20230428,000000,19.41,19.41,18.75,18.84,3340,0
+OPP_A.US,D,20230501,000000,18.7657,18.87,18.49,18.68,3657,0
+OPP_A.US,D,20230502,000000,18.77,18.87,18.31,18.31,7404,0
+OPP_A.US,D,20230503,000000,18.405,18.405,18.4,18.4,1826,0
+OPP_A.US,D,20230504,000000,18.22,18.22,18.22,18.22,122,0
+OPP_A.US,D,20230505,000000,18.2582,18.26,18,18.1,3056,0
+OPP_A.US,D,20230508,000000,18.1263,18.28,17.99,18.25,3173,0
+OPP_A.US,D,20230509,000000,18.12,18.4,18.08,18.4,3206,0
+OPP_A.US,D,20230510,000000,18.35,18.35,18.1,18.2,3045,0
+OPP_A.US,D,20230511,000000,18.45,18.45,18.08,18.21,5981,0
+OPP_A.US,D,20230512,000000,18.4,18.6,18.2,18.6,2558,0
+OPP_A.US,D,20230515,000000,18.6,18.6,18.37,18.4,1929,0
+OPP_A.US,D,20230516,000000,18.56,18.56,18.56,18.56,106,0
+OPP_A.US,D,20230517,000000,18.366,18.7691,18.3598,18.57,2399,0
+OPP_A.US,D,20230518,000000,18.4,18.68,18.2015,18.31,8068,0
+OPP_A.US,D,20230519,000000,18.6094,18.83,18.35,18.4001,1919,0
+OPP_A.US,D,20230522,000000,18.3503,18.4,18.35,18.35,2496,0
+OPP_A.US,D,20230523,000000,18.31,18.38,18.23,18.35,1437,0
+OPP_A.US,D,20230524,000000,18.3999,18.4,18.2,18.4,1247,0
+OPP_A.US,D,20230525,000000,18.2715,18.2715,18.098,18.24,1750,0
+OPP_A.US,D,20230526,000000,18.27,18.27,18.1924,18.1924,696,0
+OPP_A.US,D,20230530,000000,18.27,18.27,18.27,18.27,100,0
+OPP_A.US,D,20230531,000000,18.2,18.26,18.1,18.26,1949,0
+OPP_A.US,D,20230601,000000,18.19,18.25,18.16,18.17,1941,0
+OPP_A.US,D,20230602,000000,18.11,18.36,18.11,18.36,1921,0
+OPP_A.US,D,20230605,000000,18.21,18.39,18.21,18.38,1475,0
+OPP_A.US,D,20230606,000000,18.35,18.4,18.35,18.4,4869,0
+OPP_A.US,D,20230607,000000,18.37,18.5372,18.31,18.5213,2662,0
+OPP_A.US,D,20230608,000000,18.455,18.57,18.4,18.5,4306,0
+OPP_A.US,D,20230609,000000,18.25,18.45,18.25,18.45,4278,0
+OPP_A.US,D,20230612,000000,18.49,18.49,18.17,18.34,4203,0
+OPP_A.US,D,20230613,000000,18.34,18.39,18.15,18.39,1584,0
+OPP_A.US,D,20230614,000000,18.4208,18.4208,18.21,18.4088,2455,0
+OPP_A.US,D,20230615,000000,18.24,18.42,18.24,18.42,1268,0
+OPP_A.US,D,20230616,000000,18.39,18.4,18.3003,18.3003,1246,0
+OPP_A.US,D,20230620,000000,18.2675,18.49,18.2675,18.49,2522,0
+OPP_A.US,D,20230621,000000,18.3,18.5,18.3,18.4739,1515,0
+OPP_A.US,D,20230623,000000,18.49,18.49,18.49,18.49,200,0
+OPP_A.US,D,20230626,000000,18.32,18.5,18.32,18.5,3618,0
+OPP_A.US,D,20230627,000000,18.5,18.6994,18.5,18.69,1640,0
+OPP_A.US,D,20230628,000000,18.62,18.69,18.31,18.46,12892,0
+OPP_A.US,D,20230629,000000,18.49,18.49,18.2091,18.29,2117,0
+OPP_A.US,D,20230630,000000,18.29,18.34,18.09,18.2296,4215,0
+OPP_A.US,D,20230703,000000,18.17,18.39,18.16,18.29,2312,0
+OPP_A.US,D,20230705,000000,18.3,18.35,18.3,18.31,2401,0
+OPP_A.US,D,20230706,000000,18.27,18.27,18,18.13,5882,0
+OPP_A.US,D,20230707,000000,18.14,18.1937,18.11,18.1937,634,0
+OPP_A.US,D,20230710,000000,18.2343,18.36,18.2338,18.33,4100,0
+OPP_A.US,D,20230711,000000,18.29,18.38,18.29,18.3106,2786,0
+OPP_A.US,D,20230712,000000,18.35,18.4599,18.32,18.43,4035,0
+OPP_A.US,D,20230713,000000,18.31,18.5886,18.31,18.4467,1175,0
+OPP_A.US,D,20230714,000000,18.42,18.5,18.42,18.46,3256,0
+OPP_A.US,D,20230717,000000,18.46,18.51,18.3,18.51,2762,0
+OPP_A.US,D,20230718,000000,18.44,18.5,18.44,18.5,1463,0
+OPP_A.US,D,20230719,000000,18.5,18.52,18.4743,18.4743,3368,0
+OPP_A.US,D,20230720,000000,18.49,18.52,18.45,18.52,2173,0
+OPP_A.US,D,20230721,000000,18.52,18.52,18.4,18.4,2137,0
+OPP_A.US,D,20230724,000000,18.54,18.54,18.54,18.54,140,0
+OPP_A.US,D,20230725,000000,18.495,18.54,18.495,18.54,670,0
+OPP_A.US,D,20230726,000000,18.54,18.54,18.46,18.5,5181,0
+OPP_A.US,D,20230727,000000,18.55,18.55,18.41,18.4893,1385,0
+OPP_A.US,D,20230728,000000,18.5,19.2,18.46,18.72,15006,0
+OPP_A.US,D,20230731,000000,18.5,19.1,18.5,19.1,10779,0
+OPP_A.US,D,20230801,000000,18.59,18.666,18.31,18.42,2638,0
+OPP_A.US,D,20230802,000000,18.42,18.52,18.23,18.23,3617,0
+OPP_A.US,D,20230803,000000,18.24,18.87,18.13,18.87,12185,0
+OPP_A.US,D,20230804,000000,18.78,18.82,18.35,18.67,4515,0
+OPP_A.US,D,20230807,000000,18.53,18.67,18.52,18.6003,1490,0
+OPP_A.US,D,20230808,000000,18.8999,18.8999,18.51,18.51,864,0
+OPP_A.US,D,20230809,000000,18.52,18.7577,18.52,18.7577,1199,0
+OPP_A.US,D,20230810,000000,18.51,18.51,18.5,18.5,1123,0
+OPP_A.US,D,20230811,000000,18.59,18.59,18.59,18.59,301,0
+OPP_A.US,D,20230814,000000,18.5,18.58,18.46,18.46,4912,0
+OPP_A.US,D,20230815,000000,18.5,18.5,18.32,18.47,3662,0
+OPP_A.US,D,20230816,000000,18.26,18.4539,18.26,18.31,2240,0
+OPP_A.US,D,20230817,000000,18.1731,18.38,18.15,18.28,3156,0
+OPP_A.US,D,20230818,000000,18.27,18.38,18.27,18.38,1988,0
+OPP_A.US,D,20230821,000000,18.37,18.59,18.37,18.46,3142,0
+OPP_A.US,D,20230822,000000,18.51,18.51,18.4799,18.4799,368,0
+OPP_A.US,D,20230823,000000,18.1138,18.5897,18.1138,18.5897,2709,0
+OPP_A.US,D,20230824,000000,18.55,18.55,18.3167,18.55,2979,0
+OPP_A.US,D,20230825,000000,18.4053,18.41,18.2966,18.2966,3877,0
+OPP_A.US,D,20230828,000000,18.29,18.45,18.08,18.255,6959,0
+OPP_A.US,D,20230829,000000,18.2074,18.59,18.2074,18.49,6807,0
+OPP_A.US,D,20230830,000000,18.18,18.47,18.18,18.47,884,0
+OPP_A.US,D,20230831,000000,18.2689,18.4374,18.2689,18.4274,2618,0
+OPP_A.US,D,20230905,000000,18.25,18.47,18.2079,18.3521,5684,0
+OPP_A.US,D,20230906,000000,18.31,18.4,18.3,18.31,1783,0
+OPP_A.US,D,20230907,000000,18.2626,18.31,18.2626,18.31,2326,0
+OPP_A.US,D,20230908,000000,18.44,18.44,18.43,18.43,735,0
+OPP_A.US,D,20230911,000000,18.2,18.31,18.2,18.31,1546,0
+OPP_A.US,D,20230912,000000,18.39,18.47,18.305,18.47,4547,0
+OPP_A.US,D,20230913,000000,18.47,18.48,18.2149,18.48,5057,0
+OPP_A.US,D,20230914,000000,18.27,18.441,18.27,18.39,1989,0
+OPP_A.US,D,20230915,000000,18.28,18.34,18.18,18.22,4847,0
+OPP_A.US,D,20230918,000000,18.23,18.25,18.21,18.2166,1693,0
+OPP_A.US,D,20230919,000000,18.09,18.3205,18.02,18.3205,3988,0
+OPP_A.US,D,20230920,000000,18.3,18.34,18.2,18.2001,1286,0
+OPP_A.US,D,20230921,000000,18.066,18.3005,18.066,18.1,1800,0
+OPP_A.US,D,20230922,000000,18.1,18.34,18.1,18.155,4436,0
+OPP_A.US,D,20230925,000000,18.1,18.1,17.92,17.95,5798,0
+OPP_A.US,D,20230926,000000,17.89,17.97,17.83,17.83,2019,0
+OPP_A.US,D,20230927,000000,17.74,17.84,17.69,17.7,7340,0
+OPP_A.US,D,20230928,000000,17.7,17.71,17.62,17.7,6322,0
+OPP_A.US,D,20231002,000000,17.5249,17.5249,17.48,17.48,748,0
+OPP_A.US,D,20231003,000000,17.4722,17.4722,17.02,17.28,8476,0
+OPP_A.US,D,20231004,000000,17.33,17.34,17.07,17.14,11031,0
+OPP_A.US,D,20231005,000000,17.12,17.2,17.04,17.2,3060,0
+OPP_A.US,D,20231006,000000,17.02,17.2432,17.02,17.2,3630,0
+OPP_A.US,D,20231009,000000,17.28,17.28,17.22,17.2658,1864,0
+OPP_A.US,D,20231010,000000,17.3,17.34,17.2,17.2,2916,0
+OPP_A.US,D,20231011,000000,17.33,17.36,17.02,17.32,5129,0
+OPP_A.US,D,20231013,000000,17.298,17.298,17.12,17.2,1287,0
+OPP_A.US,D,20231016,000000,17.2375,17.25,17.15,17.1501,2200,0
+OPP_A.US,D,20231017,000000,17.1,17.1093,17.051,17.0812,2999,0
+OPP_A.US,D,20231018,000000,17.02,17.04,17,17.04,2397,0
+OPP_A.US,D,20231019,000000,17.01,17.1,16.98,16.98,3821,0
+OPP_A.US,D,20231020,000000,16.97,16.98,16.77,16.92,9837,0
+OPP_A.US,D,20231023,000000,17.09,17.09,16.86,17.08,1843,0
+OPP_A.US,D,20231024,000000,16.92,17.06,16.79,16.95,5957,0
+OPP_A.US,D,20231025,000000,16.8868,16.95,16.8868,16.9497,2246,0
+OPP_A.US,D,20231026,000000,16.9007,17.2,16.84,16.99,8344,0
+OPP_A.US,D,20231027,000000,17.056,17.08,16.9397,16.98,6207,0
+OPP_A.US,D,20231030,000000,16.8064,17.17,16.745,17.0342,6894,0
+OPP_A.US,D,20231031,000000,17.0741,17.0741,17.05,17.07,7294,0
+OPP_A.US,D,20231101,000000,16.94,17.56,16.773,16.95,18144,0
+OPP_A.US,D,20231102,000000,17.14,17.195,17,17.11,17006,0
+OPP_A.US,D,20231103,000000,17.25,17.4099,17.16,17.31,10266,0
+OPP_A.US,D,20231106,000000,17.3,17.3,17.3,17.3,140,0
+OPP_A.US,D,20231107,000000,17.5,17.5,17.2,17.21,1011,0
+OPP_A.US,D,20231108,000000,17.22,17.4,17.2101,17.4,5557,0
+OPP_A.US,D,20231109,000000,17.46,17.46,17.26,17.35,2696,0
+OPP_A.US,D,20231110,000000,17.2,17.3,17.19,17.2,5873,0
+OPP_A.US,D,20231113,000000,17.29,17.34,17.2,17.22,3531,0
+OPP_A.US,D,20231114,000000,17.31,17.4,17.31,17.39,6494,0
+OPP_A.US,D,20231115,000000,17.31,17.35,17.31,17.33,1779,0
+OPP_A.US,D,20231116,000000,17.32,17.6,17.3,17.6,4803,0
+OPP_A.US,D,20231117,000000,17.58,17.58,17.3879,17.45,4147,0
+OPP_A.US,D,20231120,000000,17.48,17.5,17.21,17.36,11857,0
+OPP_A.US,D,20231121,000000,17.27,17.35,17.25,17.33,3524,0
+OPP_A.US,D,20231122,000000,17.36,17.41,17.3,17.33,11573,0
+OPP_A.US,D,20231124,000000,17.29,17.3799,17.29,17.3799,759,0
+OPP_A.US,D,20231127,000000,17.31,17.35,17.2913,17.34,4382,0
+OPP_A.US,D,20231128,000000,17.34,17.34,17.29,17.29,4010,0
+OPP_A.US,D,20231129,000000,17.4,17.5518,17.34,17.41,13506,0
+OPP_A.US,D,20231130,000000,17.5614,17.5614,17.41,17.42,4911,0
+OPP_A.US,D,20231201,000000,17.44,17.75,17.41,17.655,4103,0
+OPP_A.US,D,20231204,000000,17.66,17.6746,17.52,17.64,2827,0
+OPP_A.US,D,20231205,000000,17.7,17.79,17.66,17.69,5023,0
+OPP_A.US,D,20231206,000000,17.839,17.839,17.7621,17.8095,1717,0
+OPP_A.US,D,20231207,000000,17.8713,17.99,17.77,17.8539,8021,0
+OPP_A.US,D,20231208,000000,17.85,18,17.85,17.92,17190,0
+OPP_A.US,D,20231211,000000,17.8,17.86,17.72,17.7601,3729,0
+OPP_A.US,D,20231212,000000,17.95,17.95,17.7275,17.78,3128,0
+OPP_A.US,D,20231213,000000,17.8646,17.9927,17.86,17.88,4257,0
+OPP_A.US,D,20231214,000000,18.19,18.28,18.095,18.28,4499,0
+OPP_A.US,D,20231215,000000,18.28,18.28,18.2678,18.2678,801,0
+OPP_A.US,D,20231218,000000,18.25,18.2774,17.96,18.03,2357,0
+OPP_A.US,D,20231219,000000,18.06,18.23,18.03,18.23,5984,0
+OPP_A.US,D,20231220,000000,18.2114,18.2498,18.1,18.1,7693,0
+OPP_A.US,D,20231221,000000,18.19,18.2,18,18.1662,7590,0
+OPP_A.US,D,20231222,000000,18.1302,18.2989,18,18.11,4896,0
+OPP_A.US,D,20231226,000000,18.1,18.3,18.0924,18.15,4614,0
+OPP_A.US,D,20231227,000000,18.15,18.2,18.01,18.11,6807,0
+OPP_A.US,D,20231228,000000,18.14,18.16,18.11,18.16,3172,0
+OPP_A.US,D,20231229,000000,18.155,18.155,18.11,18.1101,1964,0
+OPP_A.US,D,20240103,000000,18.12,18.12,18.0997,18.1,1989,0
+OPP_A.US,D,20240104,000000,18.18,18.19,18.05,18.05,3180,0
+OPP_A.US,D,20240105,000000,18.08,18.09,18,18.06,2426,0
+OPP_A.US,D,20240108,000000,18.1773,18.1773,18.13,18.13,4062,0
+OPP_A.US,D,20240109,000000,18.1427,18.19,18.0616,18.11,4483,0
+OPP_A.US,D,20240110,000000,18.15,18.15,18.08,18.12,2184,0
+OPP_A.US,D,20240111,000000,18.12,18.19,18.12,18.13,3993,0
+OPP_A.US,D,20240112,000000,18.1383,18.19,18.1383,18.17,2873,0
+OPP_A.US,D,20240116,000000,18.15,18.15,18.02,18.12,6769,0
+OPP_A.US,D,20240117,000000,18.08,18.09,17.99,18.0265,4299,0
+OPP_A.US,D,20240118,000000,18.03,18.04,17.94,17.94,1443,0
+OPP_A.US,D,20240119,000000,18.02,18.03,17.94,18.03,4711,0
+OPP_A.US,D,20240122,000000,18.1436,18.22,18.1342,18.21,2009,0
+OPP_A.US,D,20240123,000000,18.195,18.195,18.04,18.17,2084,0
+OPP_A.US,D,20240124,000000,18.17,18.2,18.13,18.2,504,0
+OPP_A.US,D,20240125,000000,18.25,18.27,18.16,18.25,2184,0
+OPP_A.US,D,20240126,000000,18.2309,18.27,18.2309,18.27,1636,0
+OPP_A.US,D,20240129,000000,18.35,18.37,18.35,18.35,2295,0
+OPP_A.US,D,20240130,000000,18.36,18.43,18.3,18.36,2963,0
+OPP_A.US,D,20240131,000000,18.2826,18.3706,18.28,18.3322,4203,0
+OPP_A.US,D,20240201,000000,18.23,18.23,17.9,18.12,5364,0
+OPP_A.US,D,20240202,000000,18.13,18.1578,18.13,18.1578,728,0
+OPP_A.US,D,20240205,000000,18.11,18.11,17.9505,18.071,2580,0
+OPP_A.US,D,20240206,000000,18.06,18.15,18.05,18.1047,3428,0
+OPP_A.US,D,20240207,000000,18.1788,18.1788,18.1,18.1,2290,0
+OPP_A.US,D,20240208,000000,18.08,18.08,17.94,18.05,11032,0
+OPP_A.US,D,20240209,000000,18,18.1927,18,18.1927,2597,0
+OPP_A.US,D,20240212,000000,18.1901,18.36,18.1901,18.32,1944,0
+OPP_A.US,D,20240213,000000,18.23,18.23,18.0481,18.18,2618,0
+OPP_A.US,D,20240214,000000,18.165,18.32,18.165,18.32,677,0
+OPP_A.US,D,20240215,000000,18.42,18.42,18.2,18.31,1940,0
+OPP_A.US,D,20240216,000000,18.32,18.32,18.2358,18.2358,2239,0
+OPP_A.US,D,20240220,000000,18.41,18.41,18.2501,18.2501,2304,0
+OPP_A.US,D,20240221,000000,18.3341,18.3341,18.24,18.24,800,0
+OPP_A.US,D,20240222,000000,18.26,18.37,18.26,18.37,2574,0
+OPP_A.US,D,20240223,000000,18.19,18.43,18.1,18.42,5399,0
+OPP_A.US,D,20240226,000000,18.5,18.52,18.42,18.4981,1091,0
+OPP_A.US,D,20240227,000000,18.52,18.52,18.4086,18.5,1565,0
+OPP_A.US,D,20240228,000000,18.3431,18.4318,18.2401,18.35,5316,0
+OPP_A.US,D,20240229,000000,18.49,18.49,18.1535,18.44,3304,0
+OPP_A.US,D,20240301,000000,18.2876,18.4815,18.2876,18.4634,1974,0
+OPP_A.US,D,20240304,000000,18.52,18.53,18.2344,18.52,7291,0
+OPP_A.US,D,20240305,000000,18.36,18.5,18.24,18.45,3735,0
+OPP_A.US,D,20240306,000000,18.47,18.48,18.4015,18.4697,4430,0
+OPP_A.US,D,20240307,000000,18.54,18.7,18.54,18.5821,3770,0
+OPP_A.US,D,20240308,000000,18.4,18.8,18.4,18.4468,7580,0
+OPP_A.US,D,20240311,000000,18.6401,18.6401,18.53,18.6,3184,0
+OPP_A.US,D,20240312,000000,18.6,18.69,18.6,18.69,9378,0
+OPP_A.US,D,20240313,000000,18.65,18.88,18.65,18.75,6869,0
+OPP_A.US,D,20240314,000000,18.63,18.88,18.63,18.632,7550,0
+OPP_A.US,D,20240315,000000,18.8282,18.8612,18.6405,18.84,6200,0
+OPP_A.US,D,20240318,000000,18.82,19.01,18.66,18.87,5032,0
+OPP_A.US,D,20240319,000000,18.7,19.01,18.69,18.82,5410,0
+OPP_A.US,D,20240320,000000,18.73,19.2252,18.72,19.2252,5445,0
+OPP_A.US,D,20240321,000000,19.08,19.41,18.83,19.14,15808,0
+OPP_A.US,D,20240322,000000,19.0138,19.1069,18.958,19.0242,4150,0
+OPP_A.US,D,20240325,000000,19.03,19.14,19.03,19.07,3645,0
+OPP_A.US,D,20240326,000000,19.04,19.04,19.01,19.01,746,0
+OPP_A.US,D,20240327,000000,19.01,19.01,18.92,18.995,1415,0
+OPP_A.US,D,20240328,000000,19,19.0575,18.99,19.0055,1750,0
+OPP_A.US,D,20240401,000000,18.6382,18.99,18.6382,18.99,6634,0
+OPP_A.US,D,20240402,000000,18.855,18.855,18.555,18.79,10967,0
+OPP_A.US,D,20240403,000000,18.4801,18.86,18.4801,18.7808,1600,0
+OPP_A.US,D,20240404,000000,18.93,19.1,18.8,18.8,6278,0
+OPP_A.US,D,20240405,000000,19.01,19.14,19.01,19.07,4819,0
+OPP_A.US,D,20240408,000000,19.04,19.05,18.7528,18.7736,4298,0
+OPP_A.US,D,20240409,000000,19,19.02,18.7937,19.01,8618,0
+OPP_A.US,D,20240410,000000,18.73,18.98,18.7,18.816,5455,0
+OPP_A.US,D,20240411,000000,18.92,19.05,18.75,18.95,11470,0
+OPP_A.US,D,20240412,000000,18.99,19.14,18.9425,19,5434,0
+OPP_A.US,D,20240415,000000,18.82,19,18.8,18.84,5876,0
+OPP_A.US,D,20240416,000000,18.82,18.94,18.5129,18.7802,6210,0
+OPP_A.US,D,20240417,000000,18.86,18.99,18.79,18.89,4487,0
+OPP_A.US,D,20240418,000000,18.97,18.98,18.81,18.83,2155,0
+OPP_A.US,D,20240419,000000,18.85,18.92,18.83,18.8734,3459,0
+OPP_A.US,D,20240422,000000,18.93,19.02,18.92,18.985,5211,0
+OPP_A.US,D,20240423,000000,19.18,19.3074,18.9237,19.3,6021,0
+OPP_A.US,D,20240424,000000,19.29,19.335,19.25,19.28,5466,0
+OPP_A.US,D,20240425,000000,19.01,19.22,19.01,19.22,4202,0
+OPP_A.US,D,20240426,000000,19.26,19.35,19.13,19.29,1391,0
+OPP_A.US,D,20240429,000000,19.13,19.27,19.11,19.23,1666,0
+OPP_A.US,D,20240430,000000,19.14,19.169,19.1237,19.16,2892,0
+OPP_A.US,D,20240501,000000,19.03,19.16,18.83,18.95,2219,0
+OPP_A.US,D,20240502,000000,18.69,18.89,18.5201,18.5201,3281,0
+OPP_A.US,D,20240503,000000,18.62,18.9324,18.45,18.61,13004,0
+OPP_A.US,D,20240506,000000,18.9,18.9,18.6361,18.6361,3950,0
+OPP_A.US,D,20240507,000000,18.8,18.844,18.66,18.844,2381,0
+OPP_A.US,D,20240508,000000,18.835,19.09,18.53,18.68,4027,0
+OPP_A.US,D,20240509,000000,18.85,18.9437,18.605,18.89,12070,0
+OPP_A.US,D,20240510,000000,18.71,18.8,18.65,18.65,1614,0
+OPP_A.US,D,20240513,000000,18.8,18.83,18.735,18.735,5330,0
+OPP_A.US,D,20240514,000000,18.68,18.9307,18.68,18.73,2125,0
+OPP_A.US,D,20240515,000000,18.6279,18.85,18.6279,18.85,994,0
+OPP_A.US,D,20240516,000000,18.97,18.97,18.6,18.7,4205,0
+OPP_A.US,D,20240520,000000,18.885,19.0068,18.7296,19.0068,1638,0
+OPP_A.US,D,20240521,000000,18.9,18.91,18.73,18.76,4150,0
+OPP_A.US,D,20240522,000000,18.92,18.9798,18.5,18.5,4149,0
+OPP_A.US,D,20240523,000000,18.63,18.63,18.15,18.15,3785,0
+OPP_A.US,D,20240524,000000,18.34,18.4658,18.34,18.4,1072,0
+OPP_A.US,D,20240528,000000,18.4633,18.4633,18.325,18.3595,3973,0
+OPP_A.US,D,20240529,000000,18.4732,18.4732,18.1976,18.302,1114,0
+OPP_A.US,D,20240530,000000,18.3501,18.4986,18.3,18.4986,1434,0
+OPP_A.US,D,20240531,000000,18.4099,18.49,18.31,18.42,3854,0
+OPP_A.US,D,20240603,000000,18.75,18.93,18.75,18.87,700,0
+OPP_A.US,D,20240604,000000,18.576,18.61,18.3068,18.5,3630,0
+OPP_A.US,D,20240605,000000,18.7,18.9051,18.4516,18.6466,2070,0
+OPP_A.US,D,20240606,000000,18.75,18.75,18.5382,18.5382,439,0
+OPP_A.US,D,20240607,000000,18.7676,18.7676,18.66,18.73,1368,0
+OPP_A.US,D,20240610,000000,18.73,18.76,18.73,18.7494,871,0
+OPP_A.US,D,20240611,000000,18.6161,18.99,18.6014,18.7,7125,0
+OPP_A.US,D,20240612,000000,18.6649,18.8488,18.5574,18.77,2325,0
+OPP_A.US,D,20240613,000000,18.7,18.82,18.6326,18.82,1246,0
+OPP_A.US,D,20240614,000000,18.96,18.96,18.46,18.75,3100,0
+OPP_A.US,D,20240617,000000,18.9135,18.9288,18.75,18.9288,1336,0
+OPP_A.US,D,20240618,000000,18.98,18.98,18.95,18.97,807,0
+OPP_A.US,D,20240620,000000,19,19,18.56,18.75,11054,0
+OPP_A.US,D,20240624,000000,18.79,18.8335,18.79,18.8335,877,0
+OPP_A.US,D,20240625,000000,18.63,18.63,18.59,18.59,1907,0
+OPP_A.US,D,20240627,000000,18.75,18.8457,18.49,18.54,3420,0
+OPP_A.US,D,20240628,000000,18.73,18.7957,18.72,18.7957,1979,0
+OPP_A.US,D,20240701,000000,18.53,18.75,18.53,18.75,1509,0
+OPP_A.US,D,20240702,000000,18.68,18.7499,18.67,18.6726,5298,0
+OPP_A.US,D,20240703,000000,18.65,18.74,18.65,18.74,1270,0
+OPP_A.US,D,20240705,000000,18.4096,18.6748,18.4096,18.56,2391,0
+OPP_A.US,D,20240708,000000,18.5213,18.595,18.5213,18.595,287,0
+OPP_A.US,D,20240709,000000,18.6677,18.6677,18.6677,18.6677,217,0
+OPP_A.US,D,20240710,000000,18.67,18.67,18.47,18.65,1801,0
+OPP_A.US,D,20240711,000000,18.66,18.9646,18.5601,18.9543,9193,0
+OPP_A.US,D,20240712,000000,18.99,18.99,18.7575,18.8803,2118,0
+OPP_A.US,D,20240715,000000,18.78,18.94,18.78,18.9074,4086,0
+OPP_A.US,D,20240716,000000,18.99,19.1158,18.85,18.94,2454,0
+OPP_A.US,D,20240717,000000,18.8,19.0985,18.775,19.0985,2659,0
+OPP_A.US,D,20240718,000000,19.04,19.3971,19.04,19.3971,3754,0
+OPP_A.US,D,20240719,000000,19.1659,19.34,19.06,19.06,645,0
+OPP_A.US,D,20240722,000000,19.077,19.41,19.077,19.215,4314,0
+OPP_A.US,D,20240723,000000,19.184,19.184,19.184,19.184,723,0
+OPP_A.US,D,20240724,000000,19.39,19.39,18.9425,19.145,859,0
+OPP_A.US,D,20240725,000000,18.84,19.38,18.84,19.25,2225,0
+OPP_A.US,D,20240726,000000,19.32,19.36,19.07,19.07,1081,0
+OPP_A.US,D,20240729,000000,19.2308,19.2898,19.17,19.2898,1375,0
+OPP_A.US,D,20240730,000000,19.13,19.31,19.13,19.31,1222,0
+OPP_A.US,D,20240731,000000,19.16,19.31,19.14,19.31,1444,0
+OPP_A.US,D,20240801,000000,19.045,19.31,18.77,19.12,4051,0
+OPP_A.US,D,20240802,000000,19.19,19.19,18.85,18.85,5727,0
+OPP_A.US,D,20240805,000000,18.54,19.12,18.43,18.62,3168,0
+OPP_A.US,D,20240806,000000,18.13,19.23,18.13,18.8,4545,0
+OPP_A.US,D,20240807,000000,19.05,19.25,18.6664,18.8723,3239,0
+OPP_A.US,D,20240808,000000,19.14,19.1943,18.7462,18.84,2095,0
+OPP_A.US,D,20240809,000000,18.8,19.14,18.71,18.9604,1316,0
+OPP_A.US,D,20240812,000000,19.08,19.11,18.78,18.96,4713,0
+OPP_A.US,D,20240813,000000,19.09,19.1,18.8129,18.8129,3337,0
+OPP_A.US,D,20240814,000000,19.02,19.1799,18.84,19.1799,2961,0
+OPP_A.US,D,20240815,000000,19.09,19.18,19.0405,19.18,1009,0
+OPP_A.US,D,20240816,000000,18.9124,19.32,18.8801,19.1553,1214,0
+OPP_A.US,D,20240819,000000,19.0136,19.095,19.0019,19.0019,892,0
+OPP_A.US,D,20240820,000000,19.1688,19.2863,19.01,19.2863,4273,0
+OPP_A.US,D,20240821,000000,19.14,19.205,18.937,19.01,9698,0
+OPP_A.US,D,20240822,000000,19.055,19.1,19.01,19.1,2345,0
+OPP_A.US,D,20240823,000000,19.1,19.26,19.1,19.26,7956,0
+OPP_A.US,D,20240826,000000,19.29,19.32,19.1,19.2192,3822,0
+OPP_A.US,D,20240827,000000,19.195,19.31,19.1392,19.2133,1768,0
+OPP_A.US,D,20240828,000000,19.2301,19.32,19.14,19.16,3734,0
+OPP_A.US,D,20240829,000000,19.19,19.31,19.16,19.16,5027,0
+OPP_A.US,D,20240830,000000,19.27,19.27,19.215,19.24,1443,0
+OPP_A.US,D,20240903,000000,19.3,19.3,19.2001,19.2001,737,0
+OPP_A.US,D,20240904,000000,19.25,19.27,19.17,19.27,2411,0
+OPP_A.US,D,20240905,000000,19.29,19.4,19.289,19.3749,4572,0
+OPP_A.US,D,20240906,000000,19.43,19.47,19.1,19.29,6267,0
+OPP_A.US,D,20240909,000000,19.28,19.405,19.28,19.31,4665,0
+OPP_A.US,D,20240910,000000,19.31,19.52,19.31,19.52,5717,0
+OPP_A.US,D,20240911,000000,19.33,19.63,19.33,19.5119,8599,0
+OPP_A.US,D,20240912,000000,19.62,19.85,19.62,19.82,6988,0
+OPP_A.US,D,20240913,000000,19.87,19.94,19.87,19.9257,925,0
+OPP_A.US,D,20240916,000000,19.9817,20,19.86,19.98,6198,0
+OPP_A.US,D,20240917,000000,19.982,20.15,19.92,20.11,5590,0
+OPP_A.US,D,20240918,000000,20.11,20.205,19.85,19.94,3737,0
+OPP_A.US,D,20240919,000000,19.86,20.03,19.78,19.86,5015,0
+OPP_A.US,D,20240920,000000,19.86,20.01,19.84,20.01,1120,0
+OPP_A.US,D,20240923,000000,19.89,20.03,19.83,19.9192,13085,0
+OPP_A.US,D,20240924,000000,20.02,20.0239,19.94,19.9925,3770,0
+OPP_A.US,D,20240925,000000,19.95,19.95,19.851,19.93,959,0
+OPP_A.US,D,20240926,000000,19.9,19.9,19.64,19.79,9550,0
+OPP_A.US,D,20240927,000000,19.8399,19.8399,19.67,19.78,4306,0
+OPP_A.US,D,20240930,000000,19.72,19.78,19.72,19.7475,2677,0
+OPP_A.US,D,20241001,000000,19.7822,19.83,19.631,19.79,6241,0
+OPP_A.US,D,20241002,000000,19.7361,19.79,19.64,19.79,3448,0
+OPP_A.US,D,20241003,000000,19.7247,19.86,19.6797,19.76,4963,0
+OPP_A.US,D,20241004,000000,19.7625,19.8207,19.54,19.68,5250,0
+OPP_A.US,D,20241007,000000,19.67,19.67,19.4109,19.55,2960,0
+OPP_A.US,D,20241008,000000,19.3792,19.6,19.3792,19.6,3765,0
+OPP_A.US,D,20241009,000000,19.69,19.69,19.48,19.68,3705,0
+OPP_A.US,D,20241010,000000,19.7,19.72,19.3915,19.58,6097,0
+OPP_A.US,D,20241011,000000,19.5731,19.58,19.4,19.57,4161,0
+OPP_A.US,D,20241014,000000,19.44,19.59,19.3959,19.5425,3183,0
+OPP_A.US,D,20241015,000000,19.59,19.95,19.45,19.5993,11233,0
+OPP_A.US,D,20241016,000000,19.61,19.89,19.59,19.6701,3795,0
+OPP_A.US,D,20241017,000000,19.76,19.76,19.4914,19.63,6165,0
+OPP_A.US,D,20241018,000000,19.73,19.74,19.73,19.73,1591,0
+OPP_A.US,D,20241021,000000,19.68,19.68,19.43,19.65,4344,0
+OPP_A.US,D,20241022,000000,19.63,19.63,19.39,19.52,4835,0
+OPP_A.US,D,20241023,000000,19.4034,19.6143,19.3996,19.3996,1629,0
+OPP_A.US,D,20241024,000000,19.61,19.64,18.87,19.195,14612,0
+OPP_A.US,D,20241025,000000,19.17,19.39,19.17,19.32,2135,0
+OPP_A.US,D,20241028,000000,19.26,19.43,19.19,19.38,2800,0
+OPP_A.US,D,20241029,000000,19.22,19.3,19.2001,19.3,1358,0
+OPP_A.US,D,20241030,000000,19.41,19.41,19.41,19.41,348,0
+OPP_A.US,D,20241031,000000,19.47,19.57,19.4,19.52,2651,0
+OPP_A.US,D,20241101,000000,19.085,19.22,18.92,19.14,3061,0
+OPP_A.US,D,20241104,000000,19.25,19.25,19.23,19.24,916,0
+OPP_A.US,D,20241105,000000,19.2237,19.2237,19.21,19.21,698,0
+OPP_A.US,D,20241106,000000,19.14,19.14,18.717,19.13,3906,0
+OPP_A.US,D,20241107,000000,18.87,19.11,18.87,19.11,1193,0
+OPP_A.US,D,20241108,000000,19.13,19.19,19.06,19.119,2634,0
+OPP_A.US,D,20241111,000000,19.18,19.21,18.955,18.955,1056,0
+OPP_A.US,D,20241112,000000,18.52,18.98,18.52,18.75,5683,0
+OPP_A.US,D,20241113,000000,18.77,18.77,18.59,18.7078,3868,0
+OPP_A.US,D,20241114,000000,18.65,18.78,18.59,18.72,7000,0
+OPP_A.US,D,20241115,000000,18.59,18.71,18.59,18.71,1435,0
+OPP_A.US,D,20241118,000000,18.74,18.7784,18.59,18.645,2412,0
+OPP_A.US,D,20241119,000000,18.59,18.64,18.4667,18.63,3330,0
+OPP_A.US,D,20241120,000000,18.4509,18.63,18.45,18.54,3519,0
+OPP_A.US,D,20241121,000000,18.65,18.6692,18.5065,18.66,2479,0
+OPP_A.US,D,20241122,000000,18.44,18.72,18.44,18.72,900,0
+OPP_A.US,D,20241125,000000,18.51,19,18.5,18.85,2906,0
+OPP_A.US,D,20241126,000000,18.8,18.835,18.5594,18.63,4564,0
+OPP_A.US,D,20241127,000000,18.57,18.75,18.57,18.7,1097,0
+OPP_A.US,D,20241129,000000,18.718,18.718,18.54,18.7,1127,0
+OPP_A.US,D,20241202,000000,18.63,18.7399,18.5,18.59,10059,0
+OPP_A.US,D,20241203,000000,18.4628,18.54,18.13,18.44,10094,0
+OPP_A.US,D,20241204,000000,18.3,18.48,18.25,18.41,6875,0
+OPP_A.US,D,20241205,000000,18.2297,18.45,18.2297,18.37,1449,0
+OPP_A.US,D,20241206,000000,18.18,18.37,18.17,18.34,5580,0
+OPP_A.US,D,20241209,000000,18.23,19.19,18.19,19.19,3565,0
+OPP_A.US,D,20241210,000000,18.3986,18.46,18.2,18.45,5496,0
+OPP_A.US,D,20241211,000000,18.43,18.44,18.21,18.4186,2495,0
+OPP_A.US,D,20241212,000000,18.39,18.39,18.01,18.15,11948,0
+OPP_A.US,D,20241213,000000,18.24,18.32,17.91,18.0371,7869,0
+OPP_A.US,D,20241216,000000,18,18.12,17.87,18.1199,6703,0
+OPP_A.US,D,20241217,000000,18.0655,18.08,17.6705,18.06,9857,0
+OPP_A.US,D,20241218,000000,18.04,18.0599,17.71,17.9,8014,0
+OPP_A.US,D,20241219,000000,17.7809,17.7809,17.08,17.49,9743,0
+OPP_A.US,D,20241220,000000,17.4111,17.9715,17.33,17.65,17953,0
+OPP_A.US,D,20241223,000000,17.66,17.79,17.39,17.5,4835,0
+OPP_A.US,D,20241224,000000,17.4,17.49,17.16,17.24,17839,0
+OPP_A.US,D,20241226,000000,17.1,17.3987,17.07,17.27,15084,0
+OPP_A.US,D,20241227,000000,17.2,17.28,16.89,17,23331,0
+OPP_A.US,D,20241230,000000,17.01,17.45,17,17.275,29852,0
+OPP_A.US,D,20241231,000000,17.44,17.524,17.11,17.51,34421,0
+OPP_A.US,D,20250102,000000,17.6075,17.7404,17.6075,17.7404,6993,0
+OPP_A.US,D,20250103,000000,17.7512,17.89,17.7512,17.89,858,0
+OPP_A.US,D,20250106,000000,17.7,17.77,17.6,17.72,1659,0
+OPP_A.US,D,20250107,000000,17.65,17.7,17.4301,17.7,15284,0
+OPP_A.US,D,20250108,000000,17.6209,17.7,17.6209,17.69,3487,0
+OPP_A.US,D,20250110,000000,17.57,17.63,17.285,17.56,5357,0
+OPP_A.US,D,20250113,000000,17.5296,17.74,17.3,17.74,12883,0
+OPP_A.US,D,20250114,000000,17.8724,17.88,17.7882,17.87,2363,0
+OPP_A.US,D,20250115,000000,17.9,18.13,17.9,18.085,5999,0
+OPP_A.US,D,20250116,000000,18.0804,18.13,18.05,18.13,713,0
+OPP_A.US,D,20250117,000000,18.19,18.48,18.03,18.48,10794,0
+OPP_A.US,D,20250121,000000,18.4181,18.61,18.4181,18.5986,8418,0
+OPP_A.US,D,20250122,000000,18.32,18.64,18.3001,18.6,4841,0
+OPP_A.US,D,20250123,000000,18.185,18.99,18.16,18.99,5714,0
+OPP_A.US,D,20250124,000000,18.98,18.98,18.5388,18.84,4187,0
+OPP_A.US,D,20250127,000000,18.42,18.79,18.42,18.5,452,0
+OPP_A.US,D,20250128,000000,18.6675,18.6675,18.5,18.6675,2339,0
+OPP_A.US,D,20250129,000000,18.69,18.77,18.69,18.69,253,0
+OPP_A.US,D,20250130,000000,18.72,18.72,18.7199,18.72,915,0
+OPP_A.US,D,20250131,000000,18.6728,18.72,18.66,18.72,1847,0
+OPP_A.US,D,20250203,000000,17.6701,18.57,17.6701,18.42,1752,0
+OPP_A.US,D,20250204,000000,18.42,18.71,18.0592,18.51,2369,0
+OPP_A.US,D,20250205,000000,18.5499,18.63,18.379,18.63,5191,0
+OPP_A.US,D,20250206,000000,18.57,18.95,18.27,18.95,4932,0
+OPP_A.US,D,20250207,000000,18.4775,18.94,17.88,18.73,6258,0
+OPP_A.US,D,20250210,000000,18.4343,18.73,18.4343,18.73,2264,0
+OPP_A.US,D,20250211,000000,18.28,18.75,18.28,18.73,3108,0
+OPP_A.US,D,20250212,000000,18.3008,18.95,18.18,18.95,3185,0
+OPP_A.US,D,20250213,000000,18.83,19.0164,18.58,18.6,12259,0
+OPP_A.US,D,20250214,000000,18.92,18.92,18.6131,18.8058,2893,0
+OPP_A.US,D,20250218,000000,18.54,18.92,18.2925,18.84,4698,0
+OPP_A.US,D,20250219,000000,18.51,18.8673,18.51,18.83,502,0
+OPP_A.US,D,20250220,000000,18.5422,18.83,18.2203,18.795,6071,0
+OPP_A.US,D,20250221,000000,18.83,18.87,18.8,18.87,1845,0
+OPP_A.US,D,20250224,000000,18.87,19.0442,18.8,19.0442,1206,0
+OPP_A.US,D,20250225,000000,18.97,18.97,18.97,18.97,327,0
+OPP_A.US,D,20250226,000000,19.068,19.068,18.86,18.86,317,0
+OPP_A.US,D,20250227,000000,18.85,18.95,18.85,18.95,413,0
+OPP_A.US,D,20250304,000000,18.9712,19.18,18.9625,19.05,3984,0
+OPP_A.US,D,20250305,000000,19.18,19.25,19.1,19.25,4595,0
+OPP_A.US,D,20250306,000000,19,19,18.88,18.92,826,0
+OPP_A.US,D,20250307,000000,18.81,19.1,18.81,18.9776,1604,0
+OPP_A.US,D,20250310,000000,18.8,19.0774,18.8,18.8,370,0
+OPP_A.US,D,20250311,000000,18.8,19.1879,18.8,18.8354,4050,0
+OPP_A.US,D,20250312,000000,18.8,19.17,18.8,19.17,1561,0
+OPP_A.US,D,20250313,000000,19,19,18.31,18.52,14339,0
+OPP_A.US,D,20250314,000000,18.8,18.835,18.52,18.835,2250,0
+OPP_A.US,D,20250317,000000,18.74,18.74,18.74,18.74,376,0
+OPP_A.US,D,20250318,000000,18.74,18.77,18.5642,18.58,1972,0
+OPP_A.US,D,20250319,000000,18.4042,18.73,18.2325,18.4345,14847,0
+OPP_A.US,D,20250320,000000,18.5062,18.573,18.43,18.43,2491,0
+OPP_A.US,D,20250321,000000,18.63,18.64,18.41,18.5733,7765,0
+OPP_A.US,D,20250324,000000,18.42,18.61,18.195,18.4732,1323,0
+OPP_A.US,D,20250325,000000,18.2227,18.55,18.21,18.4208,3957,0
+OPP_A.US,D,20250326,000000,18.242,18.64,17.94,17.94,10382,0
+OPP_A.US,D,20250327,000000,18.5797,18.5797,17.92,17.92,7481,0
+OPP_A.US,D,20250328,000000,18.04,18.45,18.03,18.38,6469,0
+OPP_A.US,D,20250331,000000,18.205,18.38,18.2,18.2,1484,0
+OPP_A.US,D,20250401,000000,18.07,18.45,18.0301,18.1,5604,0
+OPP_A.US,D,20250402,000000,18.2291,18.2291,18.02,18.14,4309,0
+OPP_A.US,D,20250403,000000,18.25,18.25,18.07,18.07,1970,0
+OPP_A.US,D,20250404,000000,18.1206,18.1378,17.57,17.7511,4511,0
+OPP_A.US,D,20250407,000000,17.5999,17.6105,17.34,17.51,3158,0
+OPP_A.US,D,20250408,000000,17.58,17.58,17.32,17.41,4772,0
+OPP_A.US,D,20250409,000000,17.15,17.64,17.0017,17.24,16002,0
+OPP_A.US,D,20250410,000000,17.2,17.5439,16.93,17.52,12617,0
+OPP_A.US,D,20250411,000000,17,17.64,16.54,17.64,24665,0
+OPP_A.US,D,20250414,000000,17.405,17.7816,17.405,17.7286,6433,0
+OPP_A.US,D,20250415,000000,17.7,17.7,17.7,17.7,450,0
+OPP_A.US,D,20250416,000000,17.7,17.77,17.3628,17.5548,2629,0
+OPP_A.US,D,20250417,000000,17.73,17.94,17.49,17.94,2119,0
+OPP_A.US,D,20250421,000000,17.3428,17.8483,17.3,17.75,3572,0
+OPP_A.US,D,20250422,000000,17.61,17.71,17.32,17.63,4867,0
+OPP_A.US,D,20250423,000000,17.7525,17.84,17.63,17.84,1877,0
+OPP_A.US,D,20250424,000000,17.625,17.802,17.4,17.79,2107,0
+OPP_A.US,D,20250425,000000,17.6101,17.84,17.6101,17.84,1744,0
+OPP_A.US,D,20250428,000000,17.85,17.91,17.59,17.91,2708,0
+OPP_A.US,D,20250429,000000,17.6431,18.09,17.6431,18.09,2583,0
+OPP_A.US,D,20250430,000000,17.6385,18.04,17.6385,17.96,2171,0
+OPP_A.US,D,20250501,000000,17.76,17.78,17.4201,17.62,3045,0
+OPP_A.US,D,20250502,000000,17.695,17.8,17.59,17.69,2030,0
+OPP_A.US,D,20250505,000000,17.74,17.74,17.5926,17.73,1624,0
+OPP_A.US,D,20250506,000000,17.44,17.68,17.42,17.68,2913,0
+OPP_A.US,D,20250507,000000,17.56,17.7,17.53,17.69,1868,0
+OPP_A.US,D,20250508,000000,17.665,17.6829,17.55,17.6829,1840,0
+OPP_A.US,D,20250509,000000,17.5677,17.67,17.51,17.67,1525,0
+OPP_A.US,D,20250512,000000,17.7797,17.7797,17.55,17.5635,5597,0
+OPP_A.US,D,20250513,000000,17.74,17.7799,17.47,17.64,4409,0
+OPP_A.US,D,20250514,000000,17.5943,17.7244,17.42,17.66,7183,0
+OPP_A.US,D,20250515,000000,17.44,17.62,17.3,17.62,11593,0
+OPP_A.US,D,20250516,000000,17.41,17.7399,17.37,17.71,2748,0
+OPP_A.US,D,20250519,000000,17.42,17.65,17.42,17.6,2705,0
+OPP_A.US,D,20250520,000000,17.51,17.59,17.4208,17.59,2736,0
+OPP_A.US,D,20250521,000000,17.54,17.54,17.13,17.27,7375,0
+OPP_A.US,D,20250522,000000,17.0749,17.3876,17.0749,17.2797,1973,0
+OPP_A.US,D,20250523,000000,17.17,17.4043,17.05,17.32,7267,0
+OPP_A.US,D,20250527,000000,17.31,17.4171,17.228,17.36,3073,0
+OPP_A.US,D,20250528,000000,17.27,17.4,17.24,17.38,4793,0
+OPP_A.US,D,20250529,000000,17.3225,17.3416,17.21,17.3176,2797,0
+OPP_A.US,D,20250530,000000,17.54,17.54,17.14,17.26,4617,0
+OPP_A.US,D,20250602,000000,17.31,17.3107,17,17.11,5964,0
+OPP_A.US,D,20250603,000000,17.13,17.1893,16.83,17,13748,0
+OPP_A.US,D,20250604,000000,17,17.2,17,17.19,24390,0
+OPP_A.US,D,20250605,000000,17.1517,17.2484,17.11,17.21,3046,0
+OPP_A.US,D,20250606,000000,17.2693,17.2693,17.0901,17.0901,3016,0
+OPP_A.US,D,20250609,000000,17.185,17.32,17.08,17.32,3789,0
+OPP_A.US,D,20250610,000000,17.2105,17.37,17.1274,17.34,4951,0
+OPP_A.US,D,20250611,000000,17.1385,17.4187,17.1385,17.4187,3165,0
+OPP_A.US,D,20250612,000000,17.355,17.37,17.19,17.37,10015,0
+OPP_A.US,D,20250613,000000,17.2255,17.37,17.2255,17.37,1479,0
+OPP_A.US,D,20250616,000000,17.2,17.3,17.02,17.11,13770,0
+OPP_A.US,D,20250617,000000,17.17,17.27,17.03,17.1799,11152,0
+OPP_A.US,D,20250618,000000,17.22,17.25,17.07,17.25,3585,0
+OPP_A.US,D,20250620,000000,17.0147,17.2505,17.0147,17.24,6675,0
+OPP_A.US,D,20250623,000000,17.1,17.14,17.02,17.1,6662,0
+OPP_A.US,D,20250624,000000,17.1,17.25,17.0406,17.25,7906,0
+OPP_A.US,D,20250625,000000,17.2169,17.53,17.0958,17.19,5023,0
+OPP_A.US,D,20250626,000000,17.2,17.2782,17.09,17.1354,8131,0
+OPP_A.US,D,20250627,000000,17.12,17.1854,17.06,17.136,5634,0
+OPP_A.US,D,20250630,000000,17.032,17.13,17.032,17.13,2440,0
+OPP_A.US,D,20250701,000000,17.1299,17.19,17.05,17.19,5887,0
+OPP_A.US,D,20250702,000000,17.206,17.2325,17.13,17.2004,9986,0
+OPP_A.US,D,20250703,000000,17.12,17.1821,17.11,17.16,2420,0
+OPP_A.US,D,20250707,000000,17.12,17.1429,17,17,4896,0
+OPP_A.US,D,20250708,000000,17.01,17.089,16.97,17.08,2630,0
+OPP_A.US,D,20250709,000000,17.1,17.142,17.05,17.1,2289,0
+OPP_A.US,D,20250710,000000,17.075,17.22,17.075,17.22,10542,0
+OPP_A.US,D,20250711,000000,17.04,17.06,17,17.05,6952,0
+OPP_A.US,D,20250714,000000,17.0579,17.08,16.87,17.01,5535,0
+OPP_A.US,D,20250715,000000,16.94,16.97,16.81,16.9,13069,0
+OPP_A.US,D,20250716,000000,16.86,16.9199,16.69,16.8,4659,0
+OPP_A.US,D,20250717,000000,16.6618,16.88,16.6618,16.88,11498,0
+OPP_A.US,D,20250718,000000,16.844,16.88,16.57,16.86,13360,0
+OPP_A.US,D,20250721,000000,16.94,17.2,16.84,16.97,19566,0
+OPP_A.US,D,20250722,000000,17.02,17.02,16.9,16.96,6546,0
+OPP_A.US,D,20250723,000000,16.95,16.99,16.9,16.99,2971,0
+OPP_A.US,D,20250724,000000,16.8456,16.93,16.83,16.93,2787,0
+OPP_A.US,D,20250725,000000,16.91,16.93,16.74,16.89,5623,0
+OPP_A.US,D,20250728,000000,16.815,16.9,16.77,16.9,13338,0
+OPP_A.US,D,20250729,000000,16.8804,17.05,16.8804,17.02,10424,0
+OPP_A.US,D,20250730,000000,16.9001,17.02,16.9001,17.02,3822,0
+OPP_A.US,D,20250731,000000,17,17.1,16.9501,17.03,2585,0
+OPP_A.US,D,20250801,000000,16.92,17.06,16.8178,16.9,7843,0
+OPP_A.US,D,20250804,000000,16.94,17.05,16.94,17.05,1834,0
+OPP_A.US,D,20250805,000000,17.015,17.07,16.95,17.07,5302,0
+OPP_A.US,D,20250806,000000,17.07,17.0767,16.87,17.05,8833,0
+OPP_A.US,D,20250807,000000,16.9699,17.0666,16.952,17.0666,4564,0
+OPP_A.US,D,20250808,000000,16.9858,17.05,16.9858,17.05,10548,0
+OPP_A.US,D,20250811,000000,17.05,17.1,17.05,17.1,3042,0
+OPP_A.US,D,20250812,000000,17.1,17.16,17.0539,17.16,2563,0
+OPP_A.US,D,20250813,000000,17.16,17.17,17.1175,17.17,2211,0
+OPP_A.US,D,20250814,000000,17.1483,17.2,17.01,17.0999,5827,0
+OPP_A.US,D,20250815,000000,17,17.14,16.99,17.14,12127,0
+OPP_A.US,D,20250818,000000,17.1769,17.25,17.11,17.2499,7449,0
+OPP_A.US,D,20250819,000000,17.19,17.34,17.19,17.34,5462,0
+OPP_A.US,D,20250820,000000,17.2318,17.34,17.15,17.34,3652,0
+OPP_A.US,D,20250821,000000,17.32,17.33,17.16,17.32,5661,0
+OPP_A.US,D,20250822,000000,17.35,17.46,17.33,17.38,2869,0
+OPP_A.US,D,20250825,000000,17.4,17.4,17.143,17.22,9163,0
+OPP_A.US,D,20250826,000000,17.25,17.277,17.11,17.2433,5600,0
+OPP_A.US,D,20250827,000000,17.1194,17.2464,17.1194,17.2389,6665,0
+OPP_A.US,D,20250828,000000,17.17,17.19,17.11,17.19,5168,0
+OPP_A.US,D,20250829,000000,17.12,17.12,17.11,17.12,1009,0
+OPP_A.US,D,20250902,000000,17.12,17.12,17.0293,17.0293,1454,0
+OPP_A.US,D,20250903,000000,17.07,17.15,17.0091,17.09,7918,0
+OPP_A.US,D,20250904,000000,17.1362,17.1945,17.0101,17.19,3142,0
+OPP_A.US,D,20250905,000000,17.3,17.46,17.2,17.43,11464,0
+OPP_A.US,D,20250908,000000,17.5,17.59,17.36,17.47,4848,0
+OPP_A.US,D,20250909,000000,17.46,17.48,17.3401,17.48,5569,0
+OPP_A.US,D,20250910,000000,17.57,17.64,17.23,17.58,11125,0
+OPP_A.US,D,20250911,000000,17.6,17.8,17.47,17.58,32667,0
+OPP_A.US,D,20250912,000000,17.605,17.65,17.42,17.5,5456,0
+OPP_A.US,D,20250915,000000,17.55,17.6445,17.51,17.51,5361,0
+OPP_A.US,D,20250916,000000,17.5275,17.68,17.4232,17.68,5978,0
+OPP_A.US,D,20250917,000000,17.55,17.74,17.5,17.62,9667,0
+OPP_A.US,D,20250918,000000,17.55,17.73,17.26,17.54,5725,0
+OPP_A.US,D,20250919,000000,17.44,17.6,17.37,17.59,1864,0
+OPP_A.US,D,20250922,000000,17.4174,17.54,17.4174,17.48,3765,0
+OPP_A.US,D,20250923,000000,17.4,17.43,17.21,17.4,8612,0
+OPP_A.US,D,20250924,000000,17.405,17.46,17.26,17.36,8583,0
+OPP_A.US,D,20250925,000000,17.312,17.3188,17.21,17.26,9986,0
+OPP_A.US,D,20250926,000000,17.37,17.37,17.1,17.16,20030,0
+OPP_A.US,D,20250929,000000,17.2,17.24,17.11,17.15,17480,0
+OPP_A.US,D,20250930,000000,17.11,17.11,16.91,17.11,19424,0
+OPP_A.US,D,20251001,000000,17.18,17.24,17.09,17.24,18865,0
+OPP_A.US,D,20251002,000000,17.15,17.21,17.1,17.21,9984,0
+OPP_A.US,D,20251003,000000,17.17,17.2251,17.11,17.2,17699,0
+OPP_A.US,D,20251006,000000,17.2,17.3,17.2,17.26,14527,0
+OPP_A.US,D,20251007,000000,17.2575,17.272,17.1301,17.21,2645,0
+OPP_A.US,D,20251008,000000,17.2303,17.25,17.09,17.19,9862,0
+OPP_A.US,D,20251009,000000,17.18,17.2194,17,17.12,6997,0
+OPP_A.US,D,20251010,000000,17.21,17.21,16.93,17.06,4506,0
+OPP_A.US,D,20251013,000000,17.0711,17.12,17.0101,17.09,4101,0
+OPP_A.US,D,20251014,000000,17.045,17.14,17.01,17.13,6585,0
+OPP_A.US,D,20251015,000000,17.17,17.17,17.02,17.07,8445,0
+OPP_A.US,D,20251016,000000,17.08,17.1,17,17.07,16544,0
+OPP_A.US,D,20251017,000000,17.09,17.12,17.0601,17.12,6460,0
+OPP_A.US,D,20251020,000000,17.18,17.27,17.15,17.23,7343,0
+OPP_A.US,D,20251021,000000,17.2505,17.29,17.21,17.26,6417,0
+OPP_A.US,D,20251022,000000,17.34,17.34,17.2,17.26,5975,0
+OPP_A.US,D,20251023,000000,17.16,17.28,17.16,17.24,7026,0
+OPP_A.US,D,20251024,000000,17.2899,17.29,17.24,17.27,6061,0
+OPP_A.US,D,20251027,000000,17.25,17.29,17.21,17.29,2106,0
+OPP_A.US,D,20251028,000000,17.2533,17.3,17.2201,17.28,4535,0
+OPP_A.US,D,20251029,000000,17.28,17.3,17.18,17.26,12121,0
+OPP_A.US,D,20251030,000000,17.16,17.227,17.15,17.22,3510,0
+OPP_A.US,D,20251031,000000,17.25,17.25,17.17,17.2,17694,0
+OPP_A.US,D,20251103,000000,17.03,17.03,16.89,16.96,11150,0
+OPP_A.US,D,20251104,000000,16.9596,16.9596,16.84,16.85,7113,0
+OPP_A.US,D,20251105,000000,16.9,16.99,16.85,16.99,14319,0
+OPP_A.US,D,20251106,000000,16.95,17.02,16.89,16.95,9495,0
+OPP_A.US,D,20251107,000000,17.0098,17.0098,16.93,16.98,3193,0
+OPP_A.US,D,20251110,000000,16.9658,17.1,16.9001,17.1,5886,0
+OPP_A.US,D,20251111,000000,17.1,17.13,16.9901,17.13,15011,0
+OPP_A.US,D,20251112,000000,17.1,17.18,16.93,17.08,6740,0
+OPP_A.US,D,20251113,000000,16.9656,17.08,16.91,16.99,7086,0
+OPP_A.US,D,20251114,000000,17.03,17.04,16.9,16.92,9025,0
+OPP_A.US,D,20251117,000000,16.96,16.96,16.8,16.84,10169,0
+OPP_A.US,D,20251118,000000,16.7501,16.9826,16.7501,16.92,4965,0
+OPP_A.US,D,20251119,000000,17,17.04,16.83,16.91,11849,0
+OPP_A.US,D,20251120,000000,16.86,17.01,16.85,16.96,2213,0
+OPP_A.US,D,20251121,000000,16.99,16.99,16.8937,16.98,5987,0
+OPP_A.US,D,20251124,000000,17.04,17.04,16.89,17.04,1606,0
+OPP_A.US,D,20251125,000000,17.0261,17.05,16.9613,17.05,3741,0
+OPP_A.US,D,20251126,000000,17.05,17.14,17,17.09,3353,0
+OPP_A.US,D,20251128,000000,17,17.09,17,17.09,796,0
+OPP_A.US,D,20251201,000000,17.19,17.19,16.93,17.09,2831,0
+OPP_A.US,D,20251202,000000,17.08,17.14,17.0481,17.14,4885,0
+OPP_A.US,D,20251203,000000,17.02,17.15,16.97,17,8103,0
+OPP_A.US,D,20251204,000000,16.965,17,16.86,16.99,4448,0
+OPP_A.US,D,20251205,000000,16.91,17.14,16.909,17.14,9892,0
+OPP_A.US,D,20251208,000000,17,17.1193,17,17.04,3195,0
+OPP_A.US,D,20251209,000000,17,17.12,17,17.12,6148,0
+OPP_A.US,D,20251210,000000,17.1,17.12,16.8701,17.09,9607,0
+OPP_A.US,D,20251211,000000,17.13,17.1399,17.02,17.13,10519,0
+OPP_A.US,D,20251212,000000,17.13,17.13,16.92,17.04,4681,0
+OPP_A.US,D,20251215,000000,16.98,17.0258,16.92,17.02,4660,0
+OPP_A.US,D,20251216,000000,16.95,17.035,16.94,17.02,6937,0
+OPP_A.US,D,20251217,000000,16.96,17.09,16.86,16.8993,9906,0
+OPP_A.US,D,20251218,000000,16.92,16.95,16.8781,16.94,2327,0
+OPP_A.US,D,20251219,000000,16.93,16.93,16.86,16.93,6274,0
+OPP_A.US,D,20251222,000000,16.8814,16.95,16.88,16.93,4181,0
+OPP_A.US,D,20251223,000000,16.9056,16.95,16.85,16.94,7809,0
+OPP_A.US,D,20251224,000000,16.86,16.96,16.86,16.96,3041,0
+OPP_A.US,D,20251226,000000,16.95,16.955,16.8,16.9,3504,0
+OPP_A.US,D,20251229,000000,16.8,17.04,16.7303,17.04,10665,0
+OPP_A.US,D,20251230,000000,16.81,16.97,16.79,16.9,8715,0
+OPP_A.US,D,20251231,000000,16.8641,16.95,16.8641,16.95,2470,0
+OPP_A.US,D,20260102,000000,16.94,17.09,16.87,17.04,1815,0
+OPP_A.US,D,20260105,000000,17.12,17.13,16.9501,17.06,3937,0
+OPP_A.US,D,20260106,000000,17.06,17.13,16.95,17.07,3717,0
+OPP_A.US,D,20260107,000000,17.06,17.06,16.88,16.97,7387,0
+OPP_A.US,D,20260108,000000,16.99,17,16.88,16.99,8183,0
+OPP_A.US,D,20260109,000000,17.06,17.07,17,17.06,857,0
+OPP_A.US,D,20260112,000000,17.02,17.0423,16.91,17.01,7080,0
+OPP_A.US,D,20260113,000000,16.985,17.0799,16.89,16.98,16755,0
+OPP_A.US,D,20260114,000000,16.99,17.0593,16.9,17.03,6162,0
+OPP_A.US,D,20260115,000000,17.05,17.13,16.97,17.07,2903,0
+OPP_A.US,D,20260116,000000,17,17.1328,17,17.08,3491,0
+OPP_A.US,D,20260120,000000,17.02,17.0499,16.94,16.95,7320,0
+OPP_A.US,D,20260121,000000,16.9001,17.05,16.9001,17.03,5131,0
+OPP_A.US,D,20260122,000000,17.04,17.14,17.02,17.1,15556,0
+OPP_A.US,D,20260123,000000,17.12,17.15,17.06,17.1,2156,0
+OPP_A.US,D,20260126,000000,17.1,17.15,17.03,17.03,9591,0
+OPP_A.US,D,20260127,000000,16.9991,17.06,16.9991,17.05,4436,0
+OPP_A.US,D,20260128,000000,16.98,17.05,16.98,17.05,5406,0
+OPP_A.US,D,20260129,000000,17.05,17.15,17,17.14,5966,0
+OPP_A.US,D,20260130,000000,17.035,17.11,16.95,17.0452,3971,0
+OPP_A.US,D,20260202,000000,16.95,17.03,16.95,16.95,9722,0
+OPP_A.US,D,20260203,000000,17.11,17.11,16.85,16.85,5426,0
+OPP_A.US,D,20260204,000000,16.85,16.99,16.85,16.95,3944,0
+OPP_A.US,D,20260205,000000,17.11,17.15,16.87,16.9917,3315,0
+OPP_A.US,D,20260206,000000,16.9,17.04,16.85,16.98,2396,0
+OPP_A.US,D,20260209,000000,16.99,16.99,16.9001,16.9005,3192,0
+OPP_A.US,D,20260210,000000,17.02,17.075,16.9926,16.9926,4314,0
+OPP_A.US,D,20260211,000000,17.0145,17.08,17.01,17.08,872,0
+OPP_A.US,D,20260212,000000,17.01,17.14,17,17.095,3967,0
+OPP_A.US,D,20260213,000000,17.05,17.0854,17.03,17.0854,4023,0
+OPP_A.US,D,20260217,000000,17.1399,17.14,17,17.08,4708,0
+OPP_A.US,D,20260218,000000,17.01,17.13,17.01,17.02,4395,0
diff --git a/daily/us/nyse stocks/2/or.us.txt b/daily/us/nyse stocks/2/or.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..961e1b9b511869aad48b2de6a05bbb19fb68d640
--- /dev/null
+++ b/daily/us/nyse stocks/2/or.us.txt	
@@ -0,0 +1,2419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OR.US,D,20160707,000000,12.3737,12.5107,12.0326,12.0554,56753.564661529,0
+OR.US,D,20160708,000000,12.0762,12.4273,11.7034,12.3489,40014.066279288,0
+OR.US,D,20160711,000000,12.3737,12.3737,12.0415,12.1308,61413.116617696,0
+OR.US,D,20160712,000000,12.1477,12.2597,11.7876,11.8204,57361.595353926,0
+OR.US,D,20160713,000000,12.0058,12.2925,11.9304,12.101,39064.207386687,0
+OR.US,D,20160714,000000,12.0842,12.3479,11.9592,12.3391,35648.950412971,0
+OR.US,D,20160715,000000,12.101,12.2498,11.9503,12.0148,48871.349201377,0
+OR.US,D,20160718,000000,12.0148,12.0743,11.9017,12.0594,17219.469542409,0
+OR.US,D,20160719,000000,11.8372,12.0931,11.6776,11.8144,63056.715338439,0
+OR.US,D,20160720,000000,11.6855,11.8144,11.3771,11.4237,71923.073345489,0
+OR.US,D,20160721,000000,11.4237,11.6598,11.4237,11.5645,47024.065240396,0
+OR.US,D,20160722,000000,11.4961,11.4961,11.3136,11.3771,19008.26962253,0
+OR.US,D,20160725,000000,11.1679,11.1679,10.8584,10.907,160671.35420897,0
+OR.US,D,20160726,000000,11.1975,11.505,10.9983,11.3583,365697.69033697,0
+OR.US,D,20160727,000000,11.5665,11.7034,11.0885,11.6131,167233.64897865,0
+OR.US,D,20160728,000000,11.7628,11.8828,11.5417,11.7718,116402.08142567,0
+OR.US,D,20160729,000000,12.0148,12.1744,11.9682,12.0415,218294.11034121,0
+OR.US,D,20160801,000000,12.3837,13.2594,12.3837,13.1384,119911.11427731,0
+OR.US,D,20160802,000000,12.6019,13.3635,12.4203,12.6019,251756.97362132,0
+OR.US,D,20160803,000000,12.6564,12.6564,12.2835,12.3737,92127.237497346,0
+OR.US,D,20160804,000000,12.5473,12.6842,12.2835,12.2925,194524.4461424,0
+OR.US,D,20160805,000000,12.2319,12.3479,11.9116,11.9781,161477.02008496,0
+OR.US,D,20160808,000000,12.3737,12.3737,11.857,11.857,120100.68271873,0
+OR.US,D,20160809,000000,12.0148,12.0415,11.8502,11.9404,125518.50844053,0
+OR.US,D,20160810,000000,12.1308,12.2221,11.9503,11.9682,126498.61761634,0
+OR.US,D,20160811,000000,12.0326,12.0931,11.7956,11.8294,137596.43818106,0
+OR.US,D,20160812,000000,12.0326,12.0594,11.7876,11.8838,130406.95420627,0
+OR.US,D,20160815,000000,11.9017,12.101,11.857,11.8838,127155.04876187,0
+OR.US,D,20160816,000000,12.0058,12.0058,11.502,11.5764,194570.82990998,0
+OR.US,D,20160817,000000,11.5764,11.6409,11.3414,11.4872,167318.34977163,0
+OR.US,D,20160818,000000,11.5854,11.7876,11.4525,11.753,254273.79718388,0
+OR.US,D,20160819,000000,11.7132,11.7876,11.4237,11.5139,218929.3662885,0
+OR.US,D,20160822,000000,11.6944,11.7232,11.3315,11.5229,243886.85827445,0
+OR.US,D,20160823,000000,11.7718,11.7718,11.39,11.4237,133524.75006183,0
+OR.US,D,20160824,000000,11.4237,11.4237,10.9179,10.9506,212649.40749538,0
+OR.US,D,20160825,000000,10.9169,11.3384,10.789,11.0528,145887.03246446,0
+OR.US,D,20160826,000000,11.1499,11.3414,10.678,10.8802,154328.87816389,0
+OR.US,D,20160829,000000,10.8148,11.2253,10.7076,10.8634,187064.72630433,0
+OR.US,D,20160830,000000,10.8634,10.8802,10.3169,10.3616,190308.56500656,0
+OR.US,D,20160831,000000,10.3546,10.3546,10.0165,10.2366,165713.06807628,0
+OR.US,D,20160901,000000,10.2455,11.0072,10.1563,10.9794,111879.66408669,0
+OR.US,D,20160902,000000,11.2253,11.3583,11.0707,11.1877,113894.33294807,0
+OR.US,D,20160906,000000,11.505,11.5864,11.3315,11.4703,172633.32453054,0
+OR.US,D,20160907,000000,11.6032,11.6032,11.1411,11.2253,60402.757158688,0
+OR.US,D,20160908,000000,11.2253,11.2353,10.8336,10.907,136121.23270349,0
+OR.US,D,20160909,000000,10.8148,10.8237,10.3169,10.4171,139122.06079731,0
+OR.US,D,20160912,000000,10.4072,10.9695,10.2366,10.8901,179468.88019184,0
+OR.US,D,20160913,000000,10.8534,10.9249,10.4706,10.6442,91432.48932643,0
+OR.US,D,20160914,000000,10.6978,10.7791,10.427,10.4369,52343.073370407,0
+OR.US,D,20160915,000000,10.4538,10.789,10.3794,10.6274,67774.751175467,0
+OR.US,D,20160916,000000,10.5698,10.6878,9.90238,9.93809,228887.75951921,0
+OR.US,D,20160919,000000,10.1087,10.2267,10.0551,10.1463,79556.228140596,0
+OR.US,D,20160920,000000,10.1365,10.3169,10.0799,10.1751,45916.904875134,0
+OR.US,D,20160921,000000,10.3457,10.678,10.2535,10.6274,78639.64455952,0
+OR.US,D,20160922,000000,10.789,10.8901,10.4816,10.5886,111144.58220484,0
+OR.US,D,20160923,000000,10.5986,10.6076,10.2455,10.2723,88948.941075394,0
+OR.US,D,20160926,000000,10.3794,10.4171,10.1176,10.1821,49286.786424044,0
+OR.US,D,20160927,000000,10.2088,10.2088,9.92817,10.0165,101559.2758003,0
+OR.US,D,20160928,000000,9.96588,10.2277,9.83693,10.0621,70899.605430426,0
+OR.US,D,20160929,000000,10.0442,10.1097,9.85479,10.0085,82425.971673868,0
+OR.US,D,20160930,000000,10.4092,10.4092,9.88255,9.94801,80659.355134764,0
+OR.US,D,20161003,000000,9.98271,9.98271,9.36398,9.49975,134295.12394074,0
+OR.US,D,20161004,000000,9.2898,9.2898,8.72898,8.85394,276104.41822934,0
+OR.US,D,20161005,000000,8.93803,9.00111,8.52309,8.91929,193032.09883768,0
+OR.US,D,20161006,000000,8.73701,9.05,8.67096,9.01093,155556.03131919,0
+OR.US,D,20161007,000000,9.11773,9.34553,9.02799,9.19241,89020.533412309,0
+OR.US,D,20161010,000000,9.27125,9.35436,9.2296,9.28107,26845.109657876,0
+OR.US,D,20161011,000000,9.26371,9.31806,9.01965,9.09869,61316.315711444,0
+OR.US,D,20161012,000000,9.07152,9.27125,9.01965,9.22077,31147.708272238,0
+OR.US,D,20161013,000000,9.3367,9.61975,9.12735,9.37389,71765.77187283,0
+OR.US,D,20161014,000000,9.36398,9.4462,9.07152,9.09869,101154.93034815,0
+OR.US,D,20161017,000000,9.26371,9.36398,9.16415,9.32688,62030.222395055,0
+OR.US,D,20161018,000000,9.36398,9.52553,9.26371,9.49975,66094.852114879,0
+OR.US,D,20161019,000000,9.66438,9.79826,9.43826,9.61975,122110.30986623,0
+OR.US,D,20161020,000000,9.64652,9.64652,9.28682,9.38371,102049.33038821,0
+OR.US,D,20161021,000000,9.3367,9.38371,9.21184,9.32688,51728.992621368,0
+OR.US,D,20161024,000000,9.41198,9.45908,9.04524,9.17307,75597.474411985,0
+OR.US,D,20161025,000000,9.26371,9.57214,9.22861,9.54338,143178.62377495,0
+OR.US,D,20161026,000000,9.61975,9.64652,9.45412,9.60189,94547.260153653,0
+OR.US,D,20161027,000000,9.67429,9.67429,9.46305,9.50867,58376.996526802,0
+OR.US,D,20161028,000000,9.49975,9.74669,9.38371,9.53346,52338.031656539,0
+OR.US,D,20161031,000000,9.61975,9.64652,9.39313,9.57214,49384.59567307,0
+OR.US,D,20161101,000000,9.73776,9.95693,9.70206,9.79826,108413.9899743,0
+OR.US,D,20161102,000000,10.0085,10.1185,9.58206,9.70999,189944.55326534,0
+OR.US,D,20161103,000000,9.60189,9.73776,9.49975,9.65446,86484.551337053,0
+OR.US,D,20161104,000000,9.66438,9.76255,9.4462,9.49975,61393.958105001,0
+OR.US,D,20161107,000000,9.45412,9.45412,9.15473,9.34553,114847.21686899,0
+OR.US,D,20161108,000000,9.47297,9.47297,9.08956,9.19241,135830.82998473,0
+OR.US,D,20161109,000000,9.46305,9.53346,8.84472,8.97374,168007.0478859,0
+OR.US,D,20161110,000000,8.98336,9.27125,8.62752,8.67275,147131.32744692,0
+OR.US,D,20161111,000000,8.65489,8.77271,8.30967,8.57317,257394.61806775,0
+OR.US,D,20161114,000000,8.54581,8.82765,8.27318,8.77271,193188.39196757,0
+OR.US,D,20161115,000000,8.62752,9.24884,8.5824,9.17307,109610.8928464,0
+OR.US,D,20161116,000000,9.22077,9.31706,8.9548,9.08956,180617.38261081,0
+OR.US,D,20161117,000000,9.01965,9.22861,8.7144,8.84472,140026.54426511,0
+OR.US,D,20161118,000000,8.81823,8.99278,8.70964,8.94626,50382.855018797,0
+OR.US,D,20161121,000000,9.00111,9.10821,8.76349,8.84472,137224.35969765,0
+OR.US,D,20161122,000000,8.79939,8.97374,8.72798,8.882,72798.314872855,0
+OR.US,D,20161123,000000,8.68177,8.82765,8.48293,8.66391,101560.28414309,0
+OR.US,D,20161125,000000,8.69119,8.75436,8.59112,8.72798,42141.669531293,0
+OR.US,D,20161128,000000,8.85394,8.95966,8.70964,8.91929,95003.031087259,0
+OR.US,D,20161129,000000,8.80891,9.01093,8.79939,8.9548,57849.633256282,0
+OR.US,D,20161130,000000,8.9548,9.01093,8.78085,8.90967,147096.03544985,0
+OR.US,D,20161201,000000,8.90035,9.06666,8.86326,8.9548,58309.437560981,0
+OR.US,D,20161202,000000,9.01093,9.20897,8.97374,9.08956,99891.476853001,0
+OR.US,D,20161205,000000,9.08956,9.24398,8.9548,9.11773,121212.88479785,0
+OR.US,D,20161206,000000,9.08956,9.28107,9.03661,9.17307,66210.811533828,0
+OR.US,D,20161207,000000,9.36398,9.41198,9.09869,9.22077,76591.700386618,0
+OR.US,D,20161208,000000,9.25379,9.28107,9.16415,9.27125,68636.884246778,0
+OR.US,D,20161209,000000,9.25379,9.27125,9.04901,9.08956,103727.21276325,0
+OR.US,D,20161212,000000,9.22861,9.22861,9.00111,9.04524,533069.48227559,0
+OR.US,D,20161213,000000,8.98336,9.00111,8.75536,8.91929,505490.29907863,0
+OR.US,D,20161214,000000,8.90967,9.08956,8.5109,8.52765,448945.46137121,0
+OR.US,D,20161215,000000,8.42759,8.43661,8.14594,8.282,1048385.0733388,0
+OR.US,D,20161216,000000,8.26416,8.51536,8.10944,8.11857,3797448.1267979,0
+OR.US,D,20161219,000000,8.27308,8.40042,8.25484,8.26416,391459.83985615,0
+OR.US,D,20161220,000000,8.14594,8.31841,8.07315,8.282,480135.52003993,0
+OR.US,D,20161221,000000,8.2458,8.27308,8.10498,8.18223,257759.63815174,0
+OR.US,D,20161222,000000,8.10944,8.2458,8.09139,8.15506,133733.47701593,0
+OR.US,D,20161223,000000,8.10944,8.30015,8.10944,8.21843,107063.81900064,0
+OR.US,D,20161227,000000,8.20961,8.40944,8.19127,8.37334,159481.50973628,0
+OR.US,D,20161228,000000,8.27228,8.6187,8.23599,8.59142,331282.95147872,0
+OR.US,D,20161229,000000,8.65529,9.04712,8.56415,9.03849,336561.62589779,0
+OR.US,D,20161230,000000,9.0734,9.20422,8.83668,8.86415,218904.15771916,0
+OR.US,D,20170103,000000,8.89201,9.0734,8.79115,9.0734,286230.19636044,0
+OR.US,D,20170104,000000,9.13875,9.23158,9.00299,9.15671,318141.22011219,0
+OR.US,D,20170105,000000,9.21373,9.79826,9.17496,9.74173,429132.53421546,0
+OR.US,D,20170106,000000,9.57611,9.89742,9.41396,9.5285,303818.71935793,0
+OR.US,D,20170109,000000,9.63363,9.82206,9.5285,9.72189,276864.70868052,0
+OR.US,D,20170110,000000,9.70503,9.93313,9.67826,9.7566,308506.50491175,0
+OR.US,D,20170111,000000,9.7566,9.95197,9.61479,9.89742,348317.89429358,0
+OR.US,D,20170112,000000,10.0571,10.0769,9.72189,9.76652,238342.98970596,0
+OR.US,D,20170113,000000,9.76652,9.77544,9.53743,9.71297,210531.88767111,0
+OR.US,D,20170117,000000,9.92321,10.0135,9.74867,9.81313,229133.79515594,0
+OR.US,D,20170118,000000,9.85081,9.85081,9.49281,9.59595,203632.80641508,0
+OR.US,D,20170119,000000,9.53743,9.6495,9.38669,9.56619,217276.69248279,0
+OR.US,D,20170120,000000,9.59595,9.6495,9.44024,9.56619,253235.20412722,0
+OR.US,D,20170123,000000,9.68718,9.77446,9.57611,9.70503,175083.59747005,0
+OR.US,D,20170124,000000,9.74867,9.92321,9.62371,9.67826,280947.48857027,0
+OR.US,D,20170125,000000,9.58603,9.77544,9.58603,9.76652,192394.82620485,0
+OR.US,D,20170126,000000,9.56619,9.7933,9.5285,9.69611,188793.02581804,0
+OR.US,D,20170127,000000,9.72189,9.84189,9.64156,9.83197,186823.73238147,0
+OR.US,D,20170130,000000,9.83197,9.95197,9.7933,9.85975,176057.65658922,0
+OR.US,D,20170131,000000,10.0313,10.0957,9.9133,10.0313,359432.85668546,0
+OR.US,D,20170201,000000,9.9133,10.2237,9.85975,10.2079,259747.08175824,0
+OR.US,D,20170202,000000,10.2693,10.3606,10.188,10.2515,177252.54277577,0
+OR.US,D,20170203,000000,10.1979,10.3784,10.1721,10.3606,147152.50264516,0
+OR.US,D,20170206,000000,10.3883,10.6988,10.304,10.6888,254911.06981671,0
+OR.US,D,20170207,000000,10.6264,10.8257,10.5778,10.79,272274.73237573,0
+OR.US,D,20170208,000000,10.8158,11.0101,10.7989,10.8812,378403.81762537,0
+OR.US,D,20170209,000000,10.8544,10.8911,10.552,10.5876,270598.86668623,0
+OR.US,D,20170210,000000,10.4895,10.7434,10.4409,10.6789,266898.24870763,0
+OR.US,D,20170213,000000,10.5876,10.662,10.545,10.5599,171108.71025706,0
+OR.US,D,20170214,000000,10.6988,10.78,10.3883,10.552,388330.95223009,0
+OR.US,D,20170215,000000,10.4608,10.6362,10.3883,10.6066,269306.17125065,0
+OR.US,D,20170216,000000,10.6362,10.8991,10.6164,10.8445,318213.82079188,0
+OR.US,D,20170217,000000,10.8812,10.8991,10.6362,10.6988,241929.66495116,0
+OR.US,D,20170221,000000,10.5778,10.7086,10.4438,10.4994,273044.09791188,0
+OR.US,D,20170222,000000,10.4438,10.5778,10.2743,10.426,499187.14840172,0
+OR.US,D,20170223,000000,10.5778,10.669,10.436,10.436,457236.05565461,0
+OR.US,D,20170224,000000,10.545,10.5648,10.2336,10.2783,342396.90552782,0
+OR.US,D,20170227,000000,10.2425,10.4072,9.81313,9.85081,503346.56234225,0
+OR.US,D,20170228,000000,9.94305,10.1721,9.86767,10.0135,413677.66452661,0
+OR.US,D,20170301,000000,9.88751,10.3526,9.88751,10.2148,374832.26752176,0
+OR.US,D,20170302,000000,10.1533,10.2148,9.85975,9.87759,470153.93492544,0
+OR.US,D,20170303,000000,9.83197,10.0491,9.74173,9.99655,509025.54884239,0
+OR.US,D,20170306,000000,9.97972,9.97972,9.49777,9.65842,401205.47276166,0
+OR.US,D,20170307,000000,9.52057,9.83197,9.42338,9.59595,283882.77438382,0
+OR.US,D,20170308,000000,9.46603,9.65049,9.44024,9.51264,315670.78031721,0
+OR.US,D,20170309,000000,9.47595,9.55628,9.41,9.44818,171257.94498754,0
+OR.US,D,20170310,000000,9.48487,9.84189,9.46603,9.70503,380193.62604826,0
+OR.US,D,20170313,000000,9.82206,10.0213,9.69611,9.9609,1037869.0665544,0
+OR.US,D,20170314,000000,9.85975,10.0313,9.73181,9.76652,1142519.9212981,0
+OR.US,D,20170315,000000,9.7933,10.2604,9.69611,10.1721,1091106.5399649,0
+OR.US,D,20170316,000000,10.314,10.4696,10.1622,10.2872,611568.9671896,0
+OR.US,D,20170317,000000,10.3328,10.426,9.97972,9.97972,2907029.0240068,0
+OR.US,D,20170320,000000,10.0671,10.3526,10.0671,10.304,574287.50982639,0
+OR.US,D,20170321,000000,10.1622,10.6164,10.1147,10.3239,869484.89847123,0
+OR.US,D,20170322,000000,10.3883,10.4608,10.2693,10.3685,581462.87700235,0
+OR.US,D,20170323,000000,10.3784,10.4796,10.0213,10.2783,890355.57719633,0
+OR.US,D,20170324,000000,10.2079,10.3239,10.0957,10.2079,485932.48264457,0
+OR.US,D,20170327,000000,10.3972,10.5252,10.2515,10.4994,508888.4142252,0
+OR.US,D,20170328,000000,10.552,10.552,10.0859,10.2515,783463.1764672,0
+OR.US,D,20170329,000000,10.304,10.3427,10.1335,10.2604,488707.44195714,0
+OR.US,D,20170330,000000,10.1791,10.2783,10.1384,10.1791,323702.23050783,0
+OR.US,D,20170331,000000,10.1721,10.2872,10.0709,10.1533,474248.81492847,0
+OR.US,D,20170403,000000,10.1433,10.3566,10.0947,10.1433,377253.29852084,0
+OR.US,D,20170404,000000,10.1979,10.2336,10.0849,10.2148,353398.93352905,0
+OR.US,D,20170405,000000,10.1622,10.3427,10.0481,10.304,482775.36142086,0
+OR.US,D,20170406,000000,10.2425,10.3427,10.2148,10.3239,308163.66836878,0
+OR.US,D,20170407,000000,10.4528,10.4528,10.0849,10.2237,513069.00336398,0
+OR.US,D,20170410,000000,10.1335,10.2783,10.0849,10.2515,413590.94704809,0
+OR.US,D,20170411,000000,10.3427,10.5162,10.2475,10.3685,758755.75348906,0
+OR.US,D,20170412,000000,10.3784,10.5162,10.2783,10.5162,654642.34544357,0
+OR.US,D,20170413,000000,10.4161,10.4855,10.2336,10.304,914131.2914518,0
+OR.US,D,20170417,000000,10.436,10.5004,10.1791,10.304,1084642.0544442,0
+OR.US,D,20170418,000000,10.2872,10.553,10.2425,10.5262,983560.73311851,0
+OR.US,D,20170419,000000,10.3972,10.431,10.0561,10.2693,1520617.2027204,0
+OR.US,D,20170420,000000,10.2148,10.2475,10.1195,10.2336,613204.49916815,0
+OR.US,D,20170421,000000,10.1791,10.2743,10.1166,10.1721,741975.92139588,0
+OR.US,D,20170424,000000,10.0481,10.0661,9.86669,10.0303,737209.48510572,0
+OR.US,D,20170425,000000,9.88652,9.9123,9.41793,9.60387,1525347.3386707,0
+OR.US,D,20170426,000000,9.52652,9.71991,9.31806,9.59396,1664891.8950901,0
+OR.US,D,20170427,000000,9.51859,9.65644,9.36398,9.65644,1091638.9449493,0
+OR.US,D,20170428,000000,9.63165,9.81214,9.52652,9.75462,878597.292115,0
+OR.US,D,20170501,000000,9.70404,9.77446,9.49181,9.66636,921425.64307502,0
+OR.US,D,20170502,000000,9.57412,9.75462,9.50073,9.57412,1067441.7434145,0
+OR.US,D,20170503,000000,9.5543,9.67628,9.45512,9.5543,1028599.3714379,0
+OR.US,D,20170504,000000,9.4209,9.44718,9.16325,9.25379,936013.3379787,0
+OR.US,D,20170505,000000,9.28107,9.48289,9.19142,9.38371,710711.24536192,0
+OR.US,D,20170508,000000,9.4209,9.4209,9.21582,9.39313,765279.73123335,0
+OR.US,D,20170509,000000,9.28107,9.40305,9.21096,9.34553,700728.65190464,0
+OR.US,D,20170510,000000,9.41198,9.48289,9.30328,9.36398,694866.14701974,0
+OR.US,D,20170511,000000,9.37389,9.73975,9.34553,9.73975,1008557.5504726,0
+OR.US,D,20170512,000000,9.81214,9.97375,9.78438,9.90536,862286.33941148,0
+OR.US,D,20170515,000000,9.99566,10.0303,9.78438,9.95991,596424.66707498,0
+OR.US,D,20170516,000000,10.1335,10.1979,10.0759,10.1433,768199.8919053,0
+OR.US,D,20170517,000000,10.3685,10.3685,10.1245,10.188,1005945.9426893,0
+OR.US,D,20170518,000000,10.188,10.2336,9.95991,10.0661,1032408.8904361,0
+OR.US,D,20170519,000000,10.1791,10.1791,10.0481,10.1721,550019.72429748,0
+OR.US,D,20170522,000000,10.188,10.8664,10.188,10.8168,795436.23855928,0
+OR.US,D,20170523,000000,10.6542,10.6542,10.0125,10.1433,2009323.6363347,0
+OR.US,D,20170524,000000,10.2336,10.2336,9.71991,9.89644,1438408.0247428,0
+OR.US,D,20170525,000000,9.8409,9.88652,9.65644,9.76454,989236.69459033,0
+OR.US,D,20170526,000000,9.90536,9.90536,9.65148,9.70404,435845.07205839,0
+OR.US,D,20170530,000000,9.62173,9.63958,9.51859,9.61281,599556.57972934,0
+OR.US,D,20170531,000000,9.57412,9.72983,9.57412,9.65644,519532.48054186,0
+OR.US,D,20170601,000000,9.60387,9.73975,9.51859,9.73975,548292.43312654,0
+OR.US,D,20170602,000000,9.8409,9.9123,9.72983,9.75462,391923.67753194,0
+OR.US,D,20170605,000000,10.1979,11.1737,10.1979,11.1271,1700263.5512404,0
+OR.US,D,20170606,000000,11.2511,11.3652,11.0746,11.3652,1404041.6863376,0
+OR.US,D,20170607,000000,11.3652,11.7688,11.3295,11.7142,1608039.5128367,0
+OR.US,D,20170608,000000,11.7142,11.754,11.4604,11.5516,1025594.5099731,0
+OR.US,D,20170609,000000,11.5606,11.6409,11.3969,11.5229,838896.82043826,0
+OR.US,D,20170612,000000,11.5229,11.754,11.4316,11.5943,1649832.2957685,0
+OR.US,D,20170613,000000,11.6131,11.621,11.5417,11.6032,1557805.8925484,0
+OR.US,D,20170614,000000,11.7142,11.7896,11.0211,11.1193,2373312.1856707,0
+OR.US,D,20170615,000000,10.9834,11.2025,10.9735,11.1461,1617221.4821319,0
+OR.US,D,20170616,000000,11.1937,11.2511,10.9735,10.9735,10164369.42573,0
+OR.US,D,20170619,000000,11.0746,11.3394,11.0657,11.1559,785776.31478951,0
+OR.US,D,20170620,000000,11.1193,11.2511,11.0211,11.2125,592983.19318915,0
+OR.US,D,20170621,000000,11.2511,11.3117,11.1271,11.2759,643071.6121181,0
+OR.US,D,20170622,000000,11.4019,11.4415,11.2799,11.3929,741927.52094274,0
+OR.US,D,20170623,000000,11.4316,11.4316,11.1937,11.384,841414.65234359,0
+OR.US,D,20170626,000000,11.2839,11.3295,11.1361,11.2025,440960.39494817,0
+OR.US,D,20170627,000000,11.3751,11.3751,11.1193,11.2839,770867.96688388,0
+OR.US,D,20170628,000000,11.3295,11.4822,11.1737,11.4693,531965.34693865,0
+OR.US,D,20170629,000000,11.3394,11.384,11.1937,11.2601,613558.42748164,0
+OR.US,D,20170630,000000,11.2937,11.2937,11.1242,11.2025,579935.23770056,0
+OR.US,D,20170703,000000,11.0567,11.2601,10.9873,11.029,263166.37210304,0
+OR.US,D,20170705,000000,10.9268,11.1361,10.8257,11.1271,673245.26127116,0
+OR.US,D,20170706,000000,11.0101,11.2423,10.9873,11.029,479491.1890077,0
+OR.US,D,20170707,000000,11.0101,11.0845,10.909,10.9457,561472.48151846,0
+OR.US,D,20170710,000000,10.9358,11.3443,10.8921,11.3394,850167.06761725,0
+OR.US,D,20170711,000000,11.2839,11.3117,11.0845,11.2839,661205.64855603,0
+OR.US,D,20170712,000000,11.3205,11.3929,11.2223,11.2839,571469.19177456,0
+OR.US,D,20170713,000000,11.2423,11.2799,11.0746,11.1271,387203.62500937,0
+OR.US,D,20170714,000000,11.2601,11.3345,11.2223,11.2511,405433.45401078,0
+OR.US,D,20170717,000000,11.3295,11.4029,11.2709,11.3493,360709.41863666,0
+OR.US,D,20170718,000000,11.384,11.5427,11.3751,11.4782,433979.63792748,0
+OR.US,D,20170719,000000,11.5239,11.5864,11.4128,11.5516,300615.21436664,0
+OR.US,D,20170720,000000,11.5675,11.6796,11.4693,11.632,338589.40321522,0
+OR.US,D,20170721,000000,11.6875,11.7152,11.5714,11.6419,365059.40936137,0
+OR.US,D,20170724,000000,11.6607,11.6706,11.5149,11.6131,348160.59282092,0
+OR.US,D,20170725,000000,11.632,11.7054,11.3493,11.4872,383863.99374366,0
+OR.US,D,20170726,000000,11.4515,11.7152,11.4029,11.6607,556127.25647634,0
+OR.US,D,20170727,000000,11.6419,11.6607,11.3652,11.4029,522921.52060347,0
+OR.US,D,20170728,000000,11.4326,11.7152,11.4326,11.6419,407286.78802841,0
+OR.US,D,20170731,000000,11.6419,11.9255,11.622,11.7818,460665.42942715,0
+OR.US,D,20170801,000000,11.6042,11.9354,11.5774,11.6419,606782.36404397,0
+OR.US,D,20170802,000000,11.622,11.6875,11.5427,11.5616,427354.82590584,0
+OR.US,D,20170803,000000,11.5516,11.7351,11.4872,11.622,403586.1700498,0
+OR.US,D,20170804,000000,11.5516,11.6796,11.384,11.4128,578925.88658431,0
+OR.US,D,20170807,000000,11.4782,11.506,11.1837,11.2125,350736.90860712,0
+OR.US,D,20170808,000000,11.2759,11.4782,11.2511,11.3751,465500.4330259,0
+OR.US,D,20170809,000000,11.506,11.6131,11.3652,11.4961,623891.92422408,0
+OR.US,D,20170810,000000,11.5864,11.5952,11.4515,11.5616,469792.94821253,0
+OR.US,D,20170811,000000,11.2223,11.8084,11.2223,11.632,513119.42050264,0
+OR.US,D,20170814,000000,11.5338,11.6419,11.4693,11.632,258942.42422501,0
+OR.US,D,20170815,000000,11.5516,11.6607,11.4614,11.4961,280949.50525582,0
+OR.US,D,20170816,000000,11.5338,11.7946,11.5239,11.6954,398416.39665027,0
+OR.US,D,20170817,000000,11.7351,11.7648,11.5516,11.6419,367226.33798154,0
+OR.US,D,20170818,000000,11.755,11.8134,11.5864,11.6796,495607.53155594,0
+OR.US,D,20170821,000000,11.7351,11.8244,11.6042,11.6796,358962.96895301,0
+OR.US,D,20170822,000000,11.6875,11.7728,11.6042,11.6607,222592.67558449,0
+OR.US,D,20170823,000000,11.755,11.755,11.5516,11.6419,467242.84933845,0
+OR.US,D,20170824,000000,11.6419,12.0108,11.5774,11.871,851433.54614071,0
+OR.US,D,20170825,000000,11.8799,12.4679,11.8322,12.4511,981595.47305304,0
+OR.US,D,20170828,000000,12.5116,12.6098,12.3579,12.5771,831547.00996249,0
+OR.US,D,20170829,000000,12.7328,12.7516,12.4679,12.6515,820673.04149348,0
+OR.US,D,20170830,000000,12.5949,12.6425,12.4125,12.5305,400308.04769328,0
+OR.US,D,20170831,000000,12.585,12.8716,12.585,12.826,808422.6851387,0
+OR.US,D,20170901,000000,12.8914,12.9798,12.5949,12.6703,672968.97535124,0
+OR.US,D,20170905,000000,12.7794,12.9252,12.6237,12.9252,745532.34635788,0
+OR.US,D,20170906,000000,12.8816,13.1721,12.7625,12.935,821016.88637924,0
+OR.US,D,20170907,000000,13.0264,13.19,12.9846,13.1721,759674.35375567,0
+OR.US,D,20170908,000000,13.1721,13.182,12.9064,13.074,763688.56633683,0
+OR.US,D,20170911,000000,12.9252,13.0541,12.7288,12.7516,1838691.8722095,0
+OR.US,D,20170912,000000,12.7516,12.8816,12.6753,12.7417,532730.6791037,0
+OR.US,D,20170913,000000,12.7606,12.7606,12.5116,12.5305,705858.09159324,0
+OR.US,D,20170914,000000,12.5116,12.6425,12.4412,12.5116,514774.11099389,0
+OR.US,D,20170915,000000,12.5404,12.5771,12.0455,12.3013,3943764.7132839,0
+OR.US,D,20170918,000000,12.3113,12.4025,11.9354,12.0465,1271840.8903374,0
+OR.US,D,20170919,000000,11.992,12.1923,11.982,12.1645,521844.61052141,0
+OR.US,D,20170920,000000,12.1546,12.4511,12.0743,12.1367,1182323.2439378,0
+OR.US,D,20170921,000000,11.9731,12.108,11.9454,11.982,505765.57665579,0
+OR.US,D,20170922,000000,12.0108,12.1328,11.982,12.0376,419285.05868983,0
+OR.US,D,20170925,000000,12.0197,12.2399,11.9642,12.1457,632515.27162272,0
+OR.US,D,20170926,000000,12.0286,12.108,11.9552,11.982,464366.04740577,0
+OR.US,D,20170927,000000,11.9552,12.0296,11.8422,11.862,479021.30127525,0
+OR.US,D,20170928,000000,11.8164,11.9255,11.7818,11.871,291084.35847188,0
+OR.US,D,20170929,000000,11.9066,11.9454,11.7996,11.871,382762.88343504,0
+OR.US,D,20171002,000000,11.871,11.9066,11.7648,11.7996,402640.34452829,0
+OR.US,D,20171003,000000,11.8164,11.9602,11.8084,11.9552,336897.40404135,0
+OR.US,D,20171004,000000,12.0386,12.1367,11.9552,12.0663,466040.90475249,0
+OR.US,D,20171005,000000,12.0753,12.1189,11.8164,11.8244,335014.8280833,0
+OR.US,D,20171006,000000,11.8084,12.0168,11.7152,11.993,530055.54572571,0
+OR.US,D,20171009,000000,12.0753,12.2369,12.0753,12.2221,221071.08633933,0
+OR.US,D,20171010,000000,12.2409,12.2409,12.0296,12.0386,387203.62500937,0
+OR.US,D,20171011,000000,12.0753,12.1933,11.9552,12.1655,460143.1078705,0
+OR.US,D,20171012,000000,12.1833,12.2498,12.109,12.1833,320053.03801067,0
+OR.US,D,20171013,000000,12.2765,12.2765,12.1288,12.1933,348313.86092248,0
+OR.US,D,20171016,000000,12.1933,12.1983,11.9642,12.0118,410137.37304898,0
+OR.US,D,20171017,000000,11.9156,11.9255,11.5943,11.8244,557414.91019806,0
+OR.US,D,20171018,000000,11.8422,11.9066,11.7818,11.8322,925158.52802238,0
+OR.US,D,20171019,000000,11.862,11.9354,11.8164,11.8968,369997.26392301,0
+OR.US,D,20171020,000000,11.7996,11.8422,11.6508,11.6696,426315.2245064,0
+OR.US,D,20171023,000000,11.6508,11.7996,11.5854,11.6598,337262.42412535,0
+OR.US,D,20171024,000000,11.6598,11.6954,11.5854,11.6875,346489.76884529,0
+OR.US,D,20171025,000000,11.7054,11.745,11.5516,11.5854,537728.02588898,0
+OR.US,D,20171026,000000,11.6032,11.631,11.3374,11.3553,571632.54330387,0
+OR.US,D,20171027,000000,11.3275,11.621,11.2967,11.5665,520571.07359853,0
+OR.US,D,20171030,000000,11.5764,11.7351,11.5665,11.6409,346623.87843417,0
+OR.US,D,20171031,000000,11.5665,11.621,11.5189,11.5854,303936.69546243,0
+OR.US,D,20171101,000000,11.5854,11.755,11.5665,11.6954,914978.29938151,0
+OR.US,D,20171102,000000,11.7152,11.7152,11.5665,11.6131,409404.30785268,0
+OR.US,D,20171103,000000,11.6875,11.7054,11.3821,11.4604,368287.11457922,0
+OR.US,D,20171106,000000,11.4316,11.631,11.3632,11.5328,473847.49450462,0
+OR.US,D,20171107,000000,11.5606,11.5606,11.4118,11.505,369171.43119155,0
+OR.US,D,20171108,000000,11.631,11.631,11.2491,11.3007,459421.13444471,0
+OR.US,D,20171109,000000,11.2651,11.2739,11.0677,11.1917,637592.2774871,0
+OR.US,D,20171110,000000,11.2005,11.2303,11.0081,11.1539,615119.34209496,0
+OR.US,D,20171113,000000,11.1718,11.2303,11.0547,11.1341,514649.07648999,0
+OR.US,D,20171114,000000,11.0727,11.2353,11.0547,11.1251,669860.25458065,0
+OR.US,D,20171115,000000,11.1441,11.2403,11.0449,11.0905,571627.50159,0
+OR.US,D,20171116,000000,11.1251,11.2581,11.1073,11.1917,403767.67174902,0
+OR.US,D,20171117,000000,11.1817,11.2739,11.0727,11.2303,427972.94002597,0
+OR.US,D,20171120,000000,11.2403,11.2403,11.0171,11.0449,553886.71883371,0
+OR.US,D,20171121,000000,11.0905,11.1539,11.0449,11.0905,380661.49709515,0
+OR.US,D,20171122,000000,11.1539,11.2005,11.0637,11.1917,348542.75473207,0
+OR.US,D,20171124,000000,11.2105,11.2403,11.0449,11.0637,290585.22879902,0
+OR.US,D,20171127,000000,11.1718,11.2105,11.0081,11.0905,270762.21821553,0
+OR.US,D,20171128,000000,11.0349,11.0984,10.9605,10.9893,452474.66107833,0
+OR.US,D,20171129,000000,10.9338,10.9338,10.7592,10.8426,473620.61738059,0
+OR.US,D,20171130,000000,10.7324,10.909,10.7324,10.8792,506160.84702299,0
+OR.US,D,20171201,000000,10.8892,11.026,10.8038,10.8326,524022.63091209,0
+OR.US,D,20171204,000000,10.8326,10.8326,10.666,10.7146,379724.7466586,0
+OR.US,D,20171205,000000,10.666,10.786,10.4558,10.6214,568331.22906355,0
+OR.US,D,20171206,000000,10.5738,10.6314,10.4379,10.4637,618854.24372786,0
+OR.US,D,20171207,000000,10.3457,10.4002,10.2167,10.2713,613983.94813204,0
+OR.US,D,20171208,000000,10.2981,10.3715,10.2307,10.2713,629150.43178767,0
+OR.US,D,20171211,000000,10.2981,10.3358,10.0671,10.1255,903893.58727283,0
+OR.US,D,20171212,000000,10.0859,10.0859,9.93313,10.0491,540143.00683142,0
+OR.US,D,20171213,000000,9.97972,10.3358,9.97972,10.2257,823011.38838514,0
+OR.US,D,20171214,000000,10.1989,10.1989,10.0403,10.1255,561808.25966203,0
+OR.US,D,20171215,000000,10.1989,10.2079,9.89544,9.97086,1771502.9681855,0
+OR.US,D,20171218,000000,10.0213,10.0571,9.93313,9.97972,467153.10683161,0
+OR.US,D,20171219,000000,9.93313,9.99167,9.89544,9.9133,427648.25365292,0
+OR.US,D,20171220,000000,9.97972,10.2356,9.93313,10.1801,616321.28668092,0
+OR.US,D,20171221,000000,10.189,10.3169,10.1731,10.2356,457132.19634895,0
+OR.US,D,20171222,000000,10.2356,10.6114,10.2356,10.556,492381.84302363,0
+OR.US,D,20171226,000000,10.6314,10.8892,10.6314,10.8227,416346.74784796,0
+OR.US,D,20171227,000000,10.8038,10.8426,10.4379,10.549,625851.13423291,0
+OR.US,D,20171228,000000,10.5828,10.7236,10.4826,10.659,401476.71696772,0
+OR.US,D,20171229,000000,10.7047,10.7582,10.549,10.666,647039.44093167,0
+OR.US,D,20180102,000000,10.7493,10.796,10.5738,10.6492,570468.91574329,0
+OR.US,D,20180103,000000,10.675,10.675,10.3259,10.5103,895570.72602068,0
+OR.US,D,20180104,000000,10.5103,10.6898,10.4924,10.659,627585.48380326,0
+OR.US,D,20180105,000000,10.6114,10.7236,10.549,10.5648,341447.04663521,0
+OR.US,D,20180108,000000,10.5648,10.5648,10.3447,10.3903,364136.77572366,0
+OR.US,D,20180109,000000,10.2892,10.4181,10.0551,10.3447,503276.98669088,0
+OR.US,D,20180110,000000,10.3705,10.5292,10.3159,10.4379,916937.50939034,0
+OR.US,D,20180111,000000,10.4548,10.6066,10.3804,10.549,640439.83747935,0
+OR.US,D,20180112,000000,10.6214,11.1004,10.6214,10.9903,793435.68649673,0
+OR.US,D,20180116,000000,11.1093,11.1649,10.9615,11.0647,768933.96544438,0
+OR.US,D,20180117,000000,10.9615,11.0181,10.7493,10.9169,723024.11896866,0
+OR.US,D,20180118,000000,10.8802,10.9804,10.7324,10.8138,671652.0796891,0
+OR.US,D,20180119,000000,10.8703,10.9249,10.7672,10.786,566878.20712699,0
+OR.US,D,20180122,000000,10.786,10.8237,10.5024,10.659,510084.30875453,0
+OR.US,D,20180123,000000,10.5648,10.7196,10.4181,10.6948,584156.16055026,0
+OR.US,D,20180124,000000,10.9249,11.1093,10.796,11.0181,937347.37546798,0
+OR.US,D,20180125,000000,11.0825,11.1004,10.549,10.666,1146755.9692895,0
+OR.US,D,20180126,000000,10.6492,10.7236,10.539,10.5828,540771.20437929,0
+OR.US,D,20180129,000000,10.5292,10.5648,10.2287,10.2693,853363.51420912,0
+OR.US,D,20180130,000000,10.2892,10.3804,10.2515,10.2892,768967.2407559,0
+OR.US,D,20180131,000000,10.306,10.4458,10.1523,10.3705,785939.66631882,0
+OR.US,D,20180201,000000,10.3159,10.5648,10.3159,10.4637,734578.71880976,0
+OR.US,D,20180202,000000,10.306,10.3705,10.0938,10.1613,957787.49182882,0
+OR.US,D,20180205,000000,10.1613,10.306,10.0699,10.1969,1491628.3563262,0
+OR.US,D,20180206,000000,10.1037,10.1235,9.71594,9.71594,1103449.6638548,0
+OR.US,D,20180207,000000,9.69016,9.84685,9.61677,9.75165,1010614.5697305,0
+OR.US,D,20180208,000000,9.73479,10.0015,9.73479,9.75165,791174.98199863,0
+OR.US,D,20180209,000000,9.74371,9.80817,9.44818,9.51363,1198648.3134402,0
+OR.US,D,20180212,000000,9.51363,10.0105,9.48587,9.78933,778025.18388991,0
+OR.US,D,20180213,000000,9.80817,9.85479,9.69016,9.78933,348081.94208459,0
+OR.US,D,20180214,000000,9.78933,10.1613,9.73479,9.99367,819352.11246025,0
+OR.US,D,20180215,000000,10.0105,10.0651,9.85479,10.0105,492458.47707441,0
+OR.US,D,20180216,000000,9.93016,9.99367,9.64454,9.80817,677032.59672829,0
+OR.US,D,20180220,000000,9.60685,9.62669,8.77549,8.9418,1262682.1129261,0
+OR.US,D,20180221,000000,9.05139,9.32887,8.93218,8.98881,1197233.6085289,0
+OR.US,D,20180222,000000,8.98881,9.12537,8.90421,8.97006,847280.18225682,0
+OR.US,D,20180223,000000,8.93218,9.12071,8.91353,9.10623,428070.74927501,0
+OR.US,D,20180226,000000,9.16325,9.2771,9.08758,9.27215,385557.0012603,0
+OR.US,D,20180227,000000,9.21096,9.28206,9.01191,9.02511,665192.6358823,0
+OR.US,D,20180228,000000,9.04226,9.11585,8.93218,8.95092,473927.15358372,0
+OR.US,D,20180301,000000,8.90421,9.2296,8.822,9.14501,885903.74385151,0
+OR.US,D,20180302,000000,9.17208,9.25479,9.06864,9.13509,468237.07531308,0
+OR.US,D,20180305,000000,9.06002,9.21096,9.04226,9.16325,540636.08644764,0
+OR.US,D,20180306,000000,9.2296,9.38569,9.2296,9.29069,460865.0812963,0
+OR.US,D,20180307,000000,9.27215,9.27215,8.95092,8.97958,469625.56331214,0
+OR.US,D,20180308,000000,8.98881,8.98881,8.822,8.9418,454492.35496802,0
+OR.US,D,20180309,000000,8.9418,9.15373,8.89489,9.10623,527419.73771588,0
+OR.US,D,20180312,000000,9.02511,9.23932,8.99763,9.19142,543817.40789792,0
+OR.US,D,20180313,000000,9.25479,9.32887,9.06002,9.17208,552541.58957391,0
+OR.US,D,20180314,000000,9.182,9.182,8.97006,9.00715,500890.2393461,0
+OR.US,D,20180315,000000,8.99763,8.99763,8.80345,8.8578,460950.79043205,0
+OR.US,D,20180316,000000,8.87635,8.91353,8.7386,8.74772,1894274.750911,0
+OR.US,D,20180319,000000,8.75694,8.88557,8.65539,8.78451,758932.21347441,0
+OR.US,D,20180320,000000,8.76617,8.79393,8.69169,8.7386,721581.18045984,0
+OR.US,D,20180321,000000,8.8578,8.98434,8.79393,8.93218,1134435.0289405,0
+OR.US,D,20180322,000000,8.95092,8.95092,8.78451,8.81278,1094790.0161163,0
+OR.US,D,20180323,000000,9.01687,9.09234,8.87635,8.88557,1348959.9539946,0
+OR.US,D,20180326,000000,8.96044,8.99763,8.85314,8.99763,582654.73816058,0
+OR.US,D,20180327,000000,8.91353,8.97006,8.8578,8.90421,641789.00011025,0
+OR.US,D,20180328,000000,8.85681,8.8939,8.74594,8.82012,687100.89932131,0
+OR.US,D,20180329,000000,8.80157,8.96918,8.80157,8.95966,496324.46326786,0
+OR.US,D,20180402,000000,9.10623,9.23932,9.00617,9.11585,495606.52321316,0
+OR.US,D,20180403,000000,9.14501,9.14501,8.9786,9.0971,1142058.1003079,0
+OR.US,D,20180404,000000,9.15373,9.16325,8.62068,8.73681,707553.11579544,0
+OR.US,D,20180405,000000,8.65341,8.91265,8.65341,8.86603,435621.21996269,0
+OR.US,D,20180406,000000,8.93129,8.99674,8.86603,8.94994,371375.66849434,0
+OR.US,D,20180409,000000,8.92197,9.06864,8.85681,8.9786,285436.63059772,0
+OR.US,D,20180410,000000,9.06002,9.06864,8.94994,8.95966,326957.16098056,0
+OR.US,D,20180411,000000,9.02421,9.26371,8.94081,9.06864,1022750.9833519,0
+OR.US,D,20180412,000000,9.05049,9.07816,8.95966,9.02421,455707.40801005,0
+OR.US,D,20180413,000000,9.12537,9.36199,9.05049,9.30041,603055.52915326,0
+OR.US,D,20180416,000000,9.32986,9.4323,9.31022,9.36695,380293.45198283,0
+OR.US,D,20180417,000000,9.35713,9.41396,9.28682,9.34851,322986.30713867,0
+OR.US,D,20180418,000000,9.38669,9.5414,9.26371,9.29168,664218.57676313,0
+OR.US,D,20180419,000000,9.29168,9.33968,9.07816,9.14501,499664.09453357,0
+OR.US,D,20180420,000000,9.06002,9.17208,8.9786,9.16325,424407.43997901,0
+OR.US,D,20180423,000000,9.07816,9.07816,8.91265,8.91265,422575.28115963,0
+OR.US,D,20180424,000000,8.99674,9.02421,8.89857,9.01589,463777.17522606,0
+OR.US,D,20180425,000000,8.92197,8.99674,8.82934,8.94081,568310.05386531,0
+OR.US,D,20180426,000000,9.00617,9.05506,8.90333,8.98792,437493.712493,0
+OR.US,D,20180427,000000,9.05049,9.2412,8.98792,9.182,260176.63577974,0
+OR.US,D,20180430,000000,9.08758,9.16325,9.03373,9.04137,377971.23857555,0
+OR.US,D,20180501,000000,8.9786,9.06002,8.85681,9.05049,381665.80649751,0
+OR.US,D,20180502,000000,9.0971,9.21096,8.96918,9.08758,598813.43110531,0
+OR.US,D,20180503,000000,9.21096,9.2412,8.94994,9.07816,550404.91123695,0
+OR.US,D,20180504,000000,9.15373,9.34851,9.02421,9.33968,420778.41433732,0
+OR.US,D,20180507,000000,9.34851,9.58008,9.31022,9.55132,555027.15451049,0
+OR.US,D,20180508,000000,9.52256,9.6733,9.48685,9.6366,548150.25679548,0
+OR.US,D,20180509,000000,9.60883,9.80123,9.60883,9.74569,522918.49557515,0
+OR.US,D,20180510,000000,9.82999,9.97086,9.77346,9.94305,409398.25779604,0
+OR.US,D,20180511,000000,9.97972,9.99755,9.78338,9.80123,367963.43654894,0
+OR.US,D,20180514,000000,9.82007,9.87561,9.66338,9.709,317874.00927722,0
+OR.US,D,20180515,000000,9.50471,9.60883,9.45809,9.51462,377785.70350523,0
+OR.US,D,20180516,000000,9.53148,9.60387,9.40504,9.40504,479030.37636021,0
+OR.US,D,20180517,000000,9.36695,9.41495,9.30041,9.32986,342300.10462156,0
+OR.US,D,20180518,000000,9.31022,9.50471,9.28206,9.4323,1051323.3841807,0
+OR.US,D,20180521,000000,9.46702,9.5414,9.35713,9.48685,200346.61731636,0
+OR.US,D,20180522,000000,9.51462,9.57512,9.35713,9.36695,287688.26001087,0
+OR.US,D,20180523,000000,9.30041,9.49479,9.30041,9.46702,366542.68158113,0
+OR.US,D,20180524,000000,9.47693,9.6366,9.44818,9.55132,293036.51008131,0
+OR.US,D,20180525,000000,9.46702,9.73677,9.46702,9.57016,741550.40074547,0
+OR.US,D,20180529,000000,9.44818,9.57016,9.40504,9.47693,325593.88155084,0
+OR.US,D,20180530,000000,9.50471,9.5414,9.42338,9.45809,239544.93429192,0
+OR.US,D,20180531,000000,9.45809,9.51462,9.4323,9.45809,315507.4287879,0
+OR.US,D,20180601,000000,9.42338,9.56024,9.37687,9.45809,403558.94479492,0
+OR.US,D,20180604,000000,9.51462,9.52256,9.37687,9.39611,235367.37018148,0
+OR.US,D,20180605,000000,9.4323,9.44818,9.33274,9.37687,313292.09971461,0
+OR.US,D,20180606,000000,9.39611,9.51462,9.34851,9.38669,641497.58904872,0
+OR.US,D,20180607,000000,9.39611,9.41396,9.27215,9.27215,366632.42408797,0
+OR.US,D,20180608,000000,9.25479,9.30041,9.17208,9.182,305972.53952204,0
+OR.US,D,20180611,000000,9.15373,9.19142,8.99674,9.00617,571639.60170328,0
+OR.US,D,20180612,000000,8.98792,9.01489,8.84748,8.87535,610306.52203722,0
+OR.US,D,20180613,000000,8.91265,8.96918,8.86147,8.90333,718868.73839922,0
+OR.US,D,20180614,000000,8.94994,8.95966,8.73205,8.78293,744124.69984613,0
+OR.US,D,20180615,000000,8.70864,8.89857,8.6903,8.83816,2878309.4051331,0
+OR.US,D,20180618,000000,8.84748,9.01093,8.82012,8.85681,445447.52029007,0
+OR.US,D,20180619,000000,8.81089,8.90333,8.68087,8.6903,415003.63527371,0
+OR.US,D,20180620,000000,8.69972,8.7273,8.48759,8.56068,568378.6211739,0
+OR.US,D,20180621,000000,8.52359,8.59777,8.46349,8.50494,483037.53054195,0
+OR.US,D,20180622,000000,8.52359,8.69972,8.52359,8.67185,325220.79472466,0
+OR.US,D,20180625,000000,8.62544,8.70864,8.56534,8.58845,402273.30775875,0
+OR.US,D,20180626,000000,8.53281,8.67185,8.53281,8.6069,502287.80243011,0
+OR.US,D,20180627,000000,8.59777,8.71836,8.5699,8.6069,438721.87399108,0
+OR.US,D,20180628,000000,8.60452,8.67929,8.53955,8.62326,433288.92312767,0
+OR.US,D,20180629,000000,8.63268,8.86058,8.63268,8.80931,406806.81686823,0
+OR.US,D,20180702,000000,8.7257,8.87436,8.68831,8.81863,507430.35057477,0
+OR.US,D,20180703,000000,8.83718,9.01875,8.83718,8.9303,284055.20099808,0
+OR.US,D,20180705,000000,9.00487,9.01489,8.88369,8.91165,575105.27581567,0
+OR.US,D,20180706,000000,8.90233,9.02333,8.86514,8.94894,540604.82782167,0
+OR.US,D,20180709,000000,9.00487,9.06864,8.90233,8.92107,446960.03445026,0
+OR.US,D,20180710,000000,8.87436,8.92563,8.82726,8.85592,237321.53847644,0
+OR.US,D,20180711,000000,8.83718,8.94894,8.70676,8.71648,442107.88902436,0
+OR.US,D,20180712,000000,8.78143,8.80931,8.68831,8.73492,446588.96430963,0
+OR.US,D,20180713,000000,8.71648,8.8465,8.68355,8.74415,311204.83017354,0
+OR.US,D,20180716,000000,8.70676,8.87436,8.70676,8.76269,513336.21419893,0
+OR.US,D,20180717,000000,8.7257,8.86058,8.72094,8.77211,650002.96034287,0
+OR.US,D,20180718,000000,8.7257,8.85592,8.71648,8.79999,551656.26461881,0
+OR.US,D,20180719,000000,8.69794,8.94002,8.69794,8.81863,598986.86606234,0
+OR.US,D,20180720,000000,8.9303,8.9303,8.84184,8.92107,454217.07739087,0
+OR.US,D,20180723,000000,8.89301,8.9776,8.84184,8.85592,461003.22425626,0
+OR.US,D,20180724,000000,8.86514,8.94894,8.79999,8.83718,581847.05559904,0
+OR.US,D,20180725,000000,8.88369,9.05902,8.88369,9.01489,672950.82518131,0
+OR.US,D,20180726,000000,8.92107,9.08272,8.92107,8.98692,725344.3156904,0
+OR.US,D,20180727,000000,9.01489,9.05902,8.88369,8.89301,570994.26232826,0
+OR.US,D,20180730,000000,8.91165,8.95866,8.83718,8.83718,442703.81960348,0
+OR.US,D,20180731,000000,8.82815,8.87922,8.76269,8.8465,358219.82032898,0
+OR.US,D,20180801,000000,8.83718,8.8465,8.75357,8.75357,741755.09432849,0
+OR.US,D,20180802,000000,8.73492,8.80077,8.4744,8.51169,641964.45175283,0
+OR.US,D,20180803,000000,8.51169,8.6185,8.44653,8.52101,593661.80787568,0
+OR.US,D,20180806,000000,8.51169,8.60452,8.37236,8.52101,513750.64307883,0
+OR.US,D,20180807,000000,8.53955,8.54887,8.29767,8.35371,709273.34856696,0
+OR.US,D,20180808,000000,8.36264,8.40012,8.16736,8.27923,580136.90625525,0
+OR.US,D,20180809,000000,8.32545,8.36264,8.25116,8.29767,475509.24339529,0
+OR.US,D,20180810,000000,8.26048,8.33526,8.21397,8.25116,724818.96910542,0
+OR.US,D,20180813,000000,8.22329,8.26048,8.04201,8.09328,916360.73732392,0
+OR.US,D,20180814,000000,8.11173,8.15804,7.93034,7.94413,595054.32924584,0
+OR.US,D,20180815,000000,7.84187,7.88115,7.46036,7.58155,1164579.4361532,0
+OR.US,D,20180816,000000,7.58155,7.69738,7.35831,7.35831,977248.50735664,0
+OR.US,D,20180817,000000,7.42327,7.63728,7.37695,7.48833,888784.57915528,0
+OR.US,D,20180820,000000,7.50717,7.69322,7.45104,7.62806,685424.02528904,0
+OR.US,D,20180821,000000,7.62806,7.67428,7.49775,7.61864,497376.16478058,0
+OR.US,D,20180822,000000,7.67428,7.67428,7.54406,7.64651,365181.41883696,0
+OR.US,D,20180823,000000,7.5628,7.59057,7.29772,7.33957,660984.82148865,0
+OR.US,D,20180824,000000,7.4324,7.72187,7.4324,7.59057,701099.72204528,0
+OR.US,D,20180827,000000,7.60009,7.79526,7.60009,7.73021,391942.83604464,0
+OR.US,D,20180828,000000,7.81401,7.81847,7.45104,7.51609,382250.64530612,0
+OR.US,D,20180829,000000,7.53504,7.60921,7.41394,7.55368,470592.56403189,0
+OR.US,D,20180830,000000,7.47921,7.51609,7.42327,7.48833,400869.69461809,0
+OR.US,D,20180831,000000,7.46046,7.55368,7.35831,7.38588,285806.69239559,0
+OR.US,D,20180904,000000,7.32102,7.32102,7.0604,7.14419,635043.18695578,0
+OR.US,D,20180905,000000,7.13497,7.17206,6.93018,6.96757,671861.81498598,0
+OR.US,D,20180906,000000,6.9769,7.07448,6.89309,6.94892,786571.89723778,0
+OR.US,D,20180907,000000,6.9769,7.20926,6.88367,7.10701,615249.41831274,0
+OR.US,D,20180910,000000,7.08846,7.20023,7.0604,7.0604,760553.62865414,0
+OR.US,D,20180911,000000,6.98612,7.05117,6.94892,7.01399,369186.55633314,0
+OR.US,D,20180912,000000,6.99534,7.28849,6.97223,7.26509,662915.79789982,0
+OR.US,D,20180913,000000,7.33957,7.36743,7.07894,7.08846,658553.70706183,0
+OR.US,D,20180914,000000,7.07894,7.11643,6.90231,6.90231,587654.1016314,0
+OR.US,D,20180917,000000,6.9769,6.98612,6.78133,6.96757,1162332.8484539,0
+OR.US,D,20180918,000000,6.96757,7.02341,6.79977,6.90231,1148591.1531372,0
+OR.US,D,20180919,000000,6.93018,7.11167,6.87425,7.08846,813393.81501186,0
+OR.US,D,20180920,000000,7.14419,7.16274,7.00466,7.11643,619039.77879817,0
+OR.US,D,20180921,000000,7.05117,7.10701,6.96757,7.0604,2132688.3246111,0
+OR.US,D,20180924,000000,7.13497,7.34423,7.07002,7.09778,998040.53534543,0
+OR.US,D,20180925,000000,7.14419,7.29296,7.12545,7.20926,691977.24497377,0
+OR.US,D,20180926,000000,7.20926,7.21858,6.9769,6.98612,838308.95660133,0
+OR.US,D,20180927,000000,6.94872,7.00476,6.86453,6.94872,537292.42181085,0
+OR.US,D,20180928,000000,6.96748,7.1076,6.96748,7.09838,563843.09537887,0
+OR.US,D,20181001,000000,7.08906,7.18228,7.05157,7.1076,426781.07886775,0
+OR.US,D,20181002,000000,7.16383,7.36485,7.16383,7.31338,506533.93384917,0
+OR.US,D,20181003,000000,7.35097,7.36941,7.21987,7.22939,365843.90003912,0
+OR.US,D,20181004,000000,7.25725,7.37894,7.18704,7.21054,344862.30360893,0
+OR.US,D,20181005,000000,7.21054,7.27134,7.16383,7.18228,275511.51267854,0
+OR.US,D,20181008,000000,7.1076,7.22939,6.96748,7.21054,545499.32364406,0
+OR.US,D,20181009,000000,7.17316,7.23851,7.07022,7.07022,364373.73627542,0
+OR.US,D,20181010,000000,7.07022,7.22939,6.96748,7.21987,591605.7969606,0
+OR.US,D,20181011,000000,7.3229,7.71563,7.18228,7.6595,876566.48976925,0
+OR.US,D,20181012,000000,7.62211,7.69669,7.41632,7.67814,632403.34557486,0
+OR.US,D,20181015,000000,7.80895,7.88383,7.58462,7.65008,666885.64339895,0
+OR.US,D,20181016,000000,7.69669,7.69669,7.50519,7.55666,593065.87729658,0
+OR.US,D,20181017,000000,7.51907,7.71563,7.50063,7.61279,367727.48433995,0
+OR.US,D,20181018,000000,7.55666,7.73407,7.40671,7.41632,695147.47465353,0
+OR.US,D,20181019,000000,7.48179,7.50985,7.39768,7.40671,247859.72880189,0
+OR.US,D,20181022,000000,7.42555,7.60793,7.28532,7.54724,571865.47048454,0
+OR.US,D,20181023,000000,7.69669,7.82036,7.52869,7.62211,496392.02223369,0
+OR.US,D,20181024,000000,7.56588,7.7903,7.56588,7.64076,377239.18172201,0
+OR.US,D,20181025,000000,7.6595,7.6595,7.12625,7.14509,955139.58370572,0
+OR.US,D,20181026,000000,7.0608,7.35097,7.0608,7.18228,930776.00561333,0
+OR.US,D,20181029,000000,7.1918,7.2759,7.07022,7.1076,695894.65664867,0
+OR.US,D,20181030,000000,7.11703,7.26667,7.09838,7.22939,522708.76027826,0
+OR.US,D,20181031,000000,7.18228,7.22601,7.08906,7.15441,945861.82184709,0
+OR.US,D,20181101,000000,7.25725,7.50063,7.25725,7.41632,691512.3989552,0
+OR.US,D,20181102,000000,7.39768,7.53782,7.29464,7.50985,746409.60457079,0
+OR.US,D,20181105,000000,7.50985,7.67814,7.37894,7.39768,631271.98498304,0
+OR.US,D,20181106,000000,7.40671,7.50063,7.28532,7.3229,345328.15797026,0
+OR.US,D,20181107,000000,7.26667,7.29464,6.81782,6.86453,1516695.7576744,0
+OR.US,D,20181108,000000,6.8083,7.03283,6.8083,6.90182,942980.98654331,0
+OR.US,D,20181109,000000,6.78023,7.00476,6.78023,6.91134,733983.79657342,0
+OR.US,D,20181112,000000,6.88317,6.88317,6.54669,6.5933,618661.65025813,0
+OR.US,D,20181113,000000,6.5933,6.75227,6.56533,6.62146,746021.392603,0
+OR.US,D,20181114,000000,6.6402,6.90182,6.61204,6.78023,486451.7791729,0
+OR.US,D,20181115,000000,6.78985,6.98612,6.78985,6.96748,372087.5584924,0
+OR.US,D,20181116,000000,7.02361,7.17316,7.02361,7.1076,341248.40310884,0
+OR.US,D,20181119,000000,7.1076,7.23851,7.08906,7.12625,449740.03547669,0
+OR.US,D,20181120,000000,7.12625,7.15441,6.90668,7.03283,383071.43632371,0
+OR.US,D,20181121,000000,7.07022,7.30406,7.07022,7.2759,620914.28801404,0
+OR.US,D,20181123,000000,7.18228,7.24803,7.04225,7.05157,197701.73422158,0
+OR.US,D,20181126,000000,7.07022,7.18228,7.04225,7.05157,426230.52371343,0
+OR.US,D,20181127,000000,7.03283,7.0608,6.8317,6.84608,509837.26477502,0
+OR.US,D,20181128,000000,6.84608,7.07944,6.79809,7.01419,461976.27503265,0
+OR.US,D,20181129,000000,7.01419,7.09362,6.96748,6.98612,226615.96325059,0
+OR.US,D,20181130,000000,6.94872,7.07944,6.82367,7.02361,334234.37077664,0
+OR.US,D,20181203,000000,7.11703,7.21054,6.93931,7.0608,569092.52785751,0
+OR.US,D,20181204,000000,6.65885,6.92066,6.63068,6.87375,1733153.6758252,0
+OR.US,D,20181206,000000,6.83636,7.05157,6.8083,6.96748,1324057.9208611,0
+OR.US,D,20181207,000000,6.96748,7.43488,6.96748,7.40671,711931.3401178,0
+OR.US,D,20181210,000000,7.38807,7.68766,7.34145,7.49101,664356.7197231,0
+OR.US,D,20181211,000000,7.51907,7.55666,7.3229,7.38807,481550.2249511,0
+OR.US,D,20181212,000000,7.44459,7.58006,7.40671,7.47236,417749.35264584,0
+OR.US,D,20181213,000000,7.43488,7.51907,7.42555,7.49101,332001.8998762,0
+OR.US,D,20181214,000000,7.34145,7.42555,7.26667,7.33193,408970.72046009,0
+OR.US,D,20181217,000000,7.35097,7.60347,7.35097,7.48179,729042.91698346,0
+OR.US,D,20181218,000000,7.52869,7.79983,7.48179,7.73407,970860.65588676,0
+OR.US,D,20181219,000000,7.83711,8.18323,7.70631,7.71563,1148093.031807,0
+OR.US,D,20181220,000000,7.9119,8.08981,7.79983,7.81827,1093168.6009366,0
+OR.US,D,20181221,000000,7.78108,7.93074,7.71503,7.85596,2261888.2925176,0
+OR.US,D,20181224,000000,7.99579,8.20187,7.93074,8.20187,409708.82737026,0
+OR.US,D,20181226,000000,8.26732,8.32326,8.03358,8.08981,476760.59677716,0
+OR.US,D,20181227,000000,8.13652,8.21119,8.02416,8.1271,923437.28690807,0
+OR.US,D,20181228,000000,8.15536,8.26802,8.06145,8.09873,837518.41586693,0
+OR.US,D,20181231,000000,8.1271,8.24918,7.93897,8.24918,626120.36175342,0
+OR.US,D,20190102,000000,8.24918,8.45129,8.19275,8.35262,776871.63975707,0
+OR.US,D,20190103,000000,8.45585,8.66243,8.43701,8.57813,610832.87696497,0
+OR.US,D,20190104,000000,8.49364,8.64379,8.38058,8.56851,594746.78469993,0
+OR.US,D,20190107,000000,8.51228,8.53093,8.18343,8.37156,731024.3105333,0
+OR.US,D,20190108,000000,8.26802,8.62494,8.24918,8.54045,529547.34096788,0
+OR.US,D,20190109,000000,8.56851,8.75665,8.55919,8.66243,462722.44868502,0
+OR.US,D,20190110,000000,8.64379,8.66243,8.44653,8.51228,579606.51795641,0
+OR.US,D,20190111,000000,8.53093,8.6062,8.40885,8.44653,487945.1348204,0
+OR.US,D,20190114,000000,8.49364,8.51228,8.38058,8.42779,412290.18487032,0
+OR.US,D,20190115,000000,8.44653,8.51228,8.29609,8.41817,482400.25790913,0
+OR.US,D,20190116,000000,8.38058,8.45585,8.343,8.38058,290082.06575506,0
+OR.US,D,20190117,000000,8.36174,8.44653,8.34776,8.38058,241114.92399021,0
+OR.US,D,20190118,000000,8.27734,8.35262,7.98627,8.11768,565517.95272559,0
+OR.US,D,20190122,000000,8.11768,8.32425,8.03774,8.27734,356693.18936996,0
+OR.US,D,20190123,000000,8.23024,8.31037,8.09427,8.26802,327383.68997374,0
+OR.US,D,20190124,000000,8.24918,8.30561,8.17867,8.23976,230363.97333955,0
+OR.US,D,20190125,000000,8.36174,8.54045,8.35262,8.46538,515412.3919695,0
+OR.US,D,20190128,000000,8.48412,8.79423,8.42779,8.78461,373732.16555591,0
+OR.US,D,20190129,000000,8.89737,8.96818,8.79423,8.91631,525244.74235353,0
+OR.US,D,20190130,000000,8.92563,9.18944,8.8693,9.02897,617671.45765459,0
+OR.US,D,20190131,000000,9.11297,9.25875,9.01093,9.18944,626195.98746143,0
+OR.US,D,20190201,000000,9.18944,9.23743,9.04226,9.22762,353243.64874194,0
+OR.US,D,20190204,000000,9.13231,9.27125,9.12249,9.14213,524662.92857324,0
+OR.US,D,20190205,000000,9.1701,9.18011,9.02421,9.18011,373140.26834789,0
+OR.US,D,20190206,000000,9.11297,9.34851,9.09423,9.11297,331488.65340451,0
+OR.US,D,20190207,000000,9.13231,9.19936,9.05605,9.06566,313304.19982789,0
+OR.US,D,20190208,000000,9.10345,9.35813,9.0847,9.27125,565470.56061524,0
+OR.US,D,20190211,000000,9.1701,9.31994,9.12249,9.20897,260910.70931881,0
+OR.US,D,20190212,000000,9.30041,9.30041,8.97294,9.13231,285542.50658893,0
+OR.US,D,20190213,000000,9.10345,9.36795,9.0847,9.19936,965534.58935734,0
+OR.US,D,20190214,000000,9.20897,9.45016,9.18011,9.45016,424892.45285305,0
+OR.US,D,20190215,000000,9.50669,9.60387,9.37777,9.59396,418289.82437243,0
+OR.US,D,20190219,000000,9.64057,9.93214,9.64057,9.80817,561766.91760831,0
+OR.US,D,20190220,000000,9.88454,10.0899,9.76057,9.8647,622078.92391739,0
+OR.US,D,20190221,000000,9.92222,10.5044,9.89446,10.4568,1634981.4234008,0
+OR.US,D,20190222,000000,10.4667,10.8178,10.4389,10.7484,834405.66172526,0
+OR.US,D,20190225,000000,10.7751,10.7751,10.551,10.559,671704.51351332,0
+OR.US,D,20190226,000000,10.4964,10.785,10.3546,10.7662,761889.68282898,0
+OR.US,D,20190227,000000,10.7484,10.8029,10.5232,10.5876,462787.9909653,0
+OR.US,D,20190228,000000,10.5232,10.6214,10.4191,10.5332,429150.68438538,0
+OR.US,D,20190301,000000,10.3903,10.5232,10.3546,10.4002,576005.72591237,0
+OR.US,D,20190304,000000,10.3348,10.3903,10.0511,10.3903,542882.67414692,0
+OR.US,D,20190305,000000,10.306,10.4667,10.2644,10.3626,442481.98419332,0
+OR.US,D,20190306,000000,10.3705,10.3705,10.0611,10.0809,481306.20599993,0
+OR.US,D,20190307,000000,10.0611,10.2892,10.0233,10.1483,614381.23518479,0
+OR.US,D,20190308,000000,10.3159,10.9368,10.3159,10.8901,886851.58605856,0
+OR.US,D,20190311,000000,10.909,10.9368,10.7394,10.8525,640287.57772057,0
+OR.US,D,20190312,000000,10.8901,11.1907,10.8901,11.1529,636545.61768825,0
+OR.US,D,20190313,000000,11.2651,11.3483,11.1529,11.2571,676903.52885329,0
+OR.US,D,20190314,000000,11.0211,11.1043,10.9368,10.9834,687006.1151006,0
+OR.US,D,20190315,000000,11.0389,11.1431,10.7314,10.7314,5141604.3358196,0
+OR.US,D,20190318,000000,10.8029,10.8991,10.663,10.7126,702560.81072402,0
+OR.US,D,20190319,000000,10.8029,10.9368,10.7216,10.7394,573462.6854377,0
+OR.US,D,20190320,000000,10.7662,11.0488,10.6264,10.9834,588442.62568025,0
+OR.US,D,20190321,000000,11.0389,11.0488,10.795,10.9179,479379.26295984,0
+OR.US,D,20190322,000000,10.8802,11.0339,10.8525,10.9546,540336.60864393,0
+OR.US,D,20190325,000000,10.9735,11.2194,10.9546,11.1431,666144.51146045,0
+OR.US,D,20190326,000000,11.0577,11.2095,10.9745,11.1529,441950.58755171,0
+OR.US,D,20190327,000000,11.1331,11.2145,10.9318,11.1331,770603.78107723,0
+OR.US,D,20190328,000000,11.0101,11.0101,10.6244,10.671,595114.82981225,0
+OR.US,D,20190329,000000,10.7374,10.8029,10.5856,10.6046,366164.55304108,0
+OR.US,D,20190401,000000,10.6422,10.671,10.3219,10.5024,719326.52601837,0
+OR.US,D,20190402,000000,10.5024,10.8029,10.5024,10.7374,476694.0461541,0
+OR.US,D,20190403,000000,10.7464,10.793,10.5758,10.6342,401191.35596283,0
+OR.US,D,20190404,000000,10.5302,10.8029,10.4548,10.8029,369544.51801773,0
+OR.US,D,20190405,000000,10.7374,10.8515,10.7206,10.8118,225739.71338046,0
+OR.US,D,20190408,000000,11.0201,11.03,10.7602,10.8316,544646.2656577,0
+OR.US,D,20190409,000000,10.8614,11.0488,10.8614,10.9358,310601.84119501,0
+OR.US,D,20190410,000000,10.908,10.9536,10.7513,10.7642,272267.67397631,0
+OR.US,D,20190411,000000,10.661,10.7106,10.4934,10.5856,321580.67731247,0
+OR.US,D,20190412,000000,10.3506,10.4984,10.312,10.436,349895.95073405,0
+OR.US,D,20190415,000000,10.7562,10.912,10.5024,10.8217,1330343.9297109,0
+OR.US,D,20190416,000000,10.8029,10.8217,10.6144,10.6244,703320.09283244,0
+OR.US,D,20190417,000000,10.661,10.6908,10.3874,10.4934,658663.61642413,0
+OR.US,D,20190418,000000,10.54,10.5856,10.3774,10.3874,519396.35426745,0
+OR.US,D,20190422,000000,10.426,10.5202,10.3774,10.3774,470807.34104264,0
+OR.US,D,20190423,000000,10.3308,10.3774,10.0759,10.1047,533185.44169454,0
+OR.US,D,20190424,000000,10.1345,10.5302,10.0005,10.3972,697707.65695535,0
+OR.US,D,20190425,000000,10.5113,10.7295,10.4934,10.5658,595717.81879077,0
+OR.US,D,20190426,000000,10.6522,10.8515,10.6244,10.7562,580002.79666637,0
+OR.US,D,20190429,000000,10.8029,10.8029,10.4548,10.54,416785.37695442,0
+OR.US,D,20190430,000000,10.5658,10.7295,10.557,10.661,383856.93534425,0
+OR.US,D,20190501,000000,10.6342,10.7008,9.5771,9.70107,1226891.9945248,0
+OR.US,D,20190502,000000,9.61577,9.64355,9.43032,9.53842,628292.33208747,0
+OR.US,D,20190503,000000,9.62569,9.63462,9.3023,9.38967,1016307.6730295,0
+OR.US,D,20190506,000000,9.36993,9.48189,9.23843,9.36011,550321.21878675,0
+OR.US,D,20190507,000000,9.36993,9.44322,9.19042,9.40801,687058.54892482,0
+OR.US,D,20190508,000000,9.49181,9.49181,9.14303,9.23843,446341.92033013,0
+OR.US,D,20190509,000000,9.25579,9.36011,9.1811,9.22861,413582.8803059,0
+OR.US,D,20190510,000000,9.23843,9.36993,9.20034,9.22861,350876.05990986,0
+OR.US,D,20190513,000000,9.39909,9.74569,9.3023,9.67132,701974.96357264,0
+OR.US,D,20190514,000000,9.69115,9.69115,9.47198,9.59693,452275.00920919,0
+OR.US,D,20190515,000000,9.62569,9.71297,9.47198,9.54834,453312.59392307,0
+OR.US,D,20190516,000000,9.46206,9.50967,9.25579,9.33174,433694.2769226,0
+OR.US,D,20190517,000000,9.33174,9.4214,9.20996,9.40801,310522.18211591,0
+OR.US,D,20190520,000000,9.40801,9.62569,9.38967,9.49975,211379.90394359,0
+OR.US,D,20190521,000000,9.48189,9.50967,9.35138,9.49975,465387.49863528,0
+OR.US,D,20190522,000000,9.47198,9.55726,9.25579,9.28305,410749.43711248,0
+OR.US,D,20190523,000000,9.32202,9.53842,9.29258,9.3023,439711.05825185,0
+OR.US,D,20190524,000000,9.34156,9.34156,9.15671,9.28305,268790.90809341,0
+OR.US,D,20190528,000000,9.23843,9.39909,9.23843,9.36011,299830.72368889,0
+OR.US,D,20190529,000000,9.36011,9.46206,9.29258,9.29258,311086.85406905,0
+OR.US,D,20190530,000000,9.33174,9.56718,9.25579,9.51958,358908.51844325,0
+OR.US,D,20190531,000000,9.6614,9.90734,9.59297,9.8409,581761.34646329,0
+OR.US,D,20190603,000000,9.96489,10.1147,9.90734,10.0471,628816.67032966,0
+OR.US,D,20190604,000000,10.0095,10.189,9.95594,10.1443,534305.71051586,0
+OR.US,D,20190605,000000,10.2475,10.3506,10.0045,10.1147,763255.98728701,0
+OR.US,D,20190606,000000,10.1632,10.1681,10.0095,10.1047,332446.57903929,0
+OR.US,D,20190607,000000,10.1989,10.2555,9.8885,9.94701,504134.07804832,0
+OR.US,D,20190610,000000,9.81214,9.87858,9.5771,9.72685,503244.71972214,0
+OR.US,D,20190611,000000,9.69115,9.72685,9.50967,9.61577,364748.83978714,0
+OR.US,D,20190612,000000,9.65148,9.70107,9.47198,9.53842,832777.18814612,0
+OR.US,D,20190613,000000,9.5771,9.82107,9.55726,9.74569,602901.25270892,0
+OR.US,D,20190614,000000,9.83098,10.0433,9.74569,9.82107,941623.75717024,0
+OR.US,D,20190617,000000,9.87858,10.1731,9.84983,10.0849,953743.02896447,0
+OR.US,D,20190618,000000,10.1245,10.2138,10.0145,10.2088,870874.39481306,0
+OR.US,D,20190619,000000,10.1147,10.3774,10.0759,10.2951,538860.39482358,0
+OR.US,D,20190620,000000,10.6046,10.8217,10.4736,10.557,710734.4372457,0
+OR.US,D,20190621,000000,10.557,10.6422,10.3972,10.549,1020621.3634143,0
+OR.US,D,20190624,000000,10.6422,10.8217,10.54,10.8029,602996.03692963,0
+OR.US,D,20190625,000000,10.3308,10.5113,10.1731,10.2287,1756402.0268101,0
+OR.US,D,20190626,000000,10.1632,10.2555,10.1147,10.1543,872953.59761193,0
+OR.US,D,20190627,000000,10.1047,10.1543,9.72487,9.83891,761020.49135826,0
+OR.US,D,20190628,000000,9.89742,9.92619,9.70702,9.89742,714216.24484247,0
+OR.US,D,20190701,000000,9.81016,9.89247,9.68916,9.75363,634565.23248116,0
+OR.US,D,20190702,000000,9.829,10.0185,9.69908,9.97275,898266.02625415,0
+OR.US,D,20190703,000000,9.99954,10.0442,9.829,9.86767,437377.75307406,0
+OR.US,D,20190705,000000,9.74371,9.84883,9.44024,9.79132,939153.31737525,0
+OR.US,D,20190708,000000,9.79132,9.829,9.64057,9.66934,359182.78767764,0
+OR.US,D,20190709,000000,9.64057,9.72487,9.61281,9.68916,463238.72018503,0
+OR.US,D,20190710,000000,9.81908,9.90636,9.73479,9.829,809818.23153716,0
+OR.US,D,20190711,000000,9.829,9.88751,9.76255,9.81016,601326.22129677,0
+OR.US,D,20190712,000000,9.83891,10.2138,9.81016,10.1047,1091358.6256582,0
+OR.US,D,20190715,000000,10.1147,10.2237,10.0085,10.1345,697175.25197097,0
+OR.US,D,20190716,000000,10.1245,10.2475,9.97275,10.1345,620039.04648668,0
+OR.US,D,20190717,000000,10.2287,10.4657,10.189,10.427,1056378.206504,0
+OR.US,D,20190718,000000,10.3883,11.0141,10.3516,10.9308,1378234.1613937,0
+OR.US,D,20190719,000000,10.8148,11.0528,10.7314,10.9209,1196096.1978805,0
+OR.US,D,20190722,000000,10.9487,11.2045,10.9397,11.0429,791162.88188535,0
+OR.US,D,20190723,000000,11.0429,11.3453,11.0339,11.1004,1004662.3223387,0
+OR.US,D,20190724,000000,11.1757,11.5516,11.1727,11.4525,805965.35379976,0
+OR.US,D,20190725,000000,11.4029,11.4812,11.2809,11.3087,926620.62504389,0
+OR.US,D,20190726,000000,11.3255,11.4763,11.2441,11.4326,761423.82846764,0
+OR.US,D,20190729,000000,11.4128,11.5645,11.3087,11.5556,900679.99885381,0
+OR.US,D,20190730,000000,11.5714,11.7836,11.5328,11.6399,726984.88938282,0
+OR.US,D,20190731,000000,11.5814,11.6399,11.148,11.1857,1098972.6219406,0
+OR.US,D,20190801,000000,10.9764,11.505,10.7404,11.4713,1426374.4620843,0
+OR.US,D,20190802,000000,11.4425,11.5913,11.3166,11.4624,950109.96995169,0
+OR.US,D,20190805,000000,11.7836,12.7308,11.7836,12.5612,1418798.7828272,0
+OR.US,D,20190806,000000,12.3519,12.4373,11.5278,11.6399,1822242.776546,0
+OR.US,D,20190807,000000,11.9542,12.103,11.7172,11.7668,1436976.1780045,0
+OR.US,D,20190808,000000,11.737,12.0762,11.6399,11.9444,935339.76500602,0
+OR.US,D,20190809,000000,11.993,12.1715,11.9047,12.0386,784179.09983635,0
+OR.US,D,20190812,000000,12.0207,12.2091,11.9444,11.9642,680015.27465218,0
+OR.US,D,20190813,000000,12.1328,12.1328,11.3453,11.6974,1059447.6019065,0
+OR.US,D,20190814,000000,11.8294,11.8848,11.4525,11.4624,771196.68662803,0
+OR.US,D,20190815,000000,11.3741,11.7074,11.1659,11.6102,655200.96734006,0
+OR.US,D,20190816,000000,11.5556,11.6786,11.4326,11.5179,799680.35329278,0
+OR.US,D,20190819,000000,11.3255,11.63,11.2343,11.5001,594421.08998411,0
+OR.US,D,20190820,000000,11.5814,11.8789,11.4911,11.8026,427624.05342636,0
+OR.US,D,20190821,000000,11.757,11.8372,11.5645,11.747,555552.50109547,0
+OR.US,D,20190822,000000,11.7172,11.747,11.5368,11.62,1362026.059653,0
+OR.US,D,20190823,000000,11.7074,12.1715,11.7074,12.103,916162.09379755,0
+OR.US,D,20190826,000000,12.1427,12.1675,11.876,12.0118,1244526.9012898,0
+OR.US,D,20190827,000000,12.0296,12.3519,11.993,12.2567,922430.96082016,0
+OR.US,D,20190828,000000,12.3043,12.4373,12.0901,12.2379,456424.33972198,0
+OR.US,D,20190829,000000,12.2002,12.2091,11.9047,12.0683,735280.52538009,0
+OR.US,D,20190830,000000,11.983,12.1903,11.9226,12.0683,458352.29110484,0
+OR.US,D,20190903,000000,12.229,12.3659,12.0921,12.2945,990995.24438725,0
+OR.US,D,20190904,000000,12.3241,12.4839,12.2597,12.4739,816179.86609493,0
+OR.US,D,20190905,000000,12.3043,12.3143,11.8372,12.0941,1378172.6524845,0
+OR.US,D,20190906,000000,12.229,12.3143,11.9047,11.9047,1808704.7664695,0
+OR.US,D,20190909,000000,12.0683,12.0683,11.5645,11.5814,1026049.2725639,0
+OR.US,D,20190910,000000,11.5714,11.7836,11.4425,11.5467,881273.43383577,0
+OR.US,D,20190911,000000,11.5913,11.737,11.5001,11.5368,743182.90769571,0
+OR.US,D,20190912,000000,11.737,11.8472,11.2343,11.2441,969893.65516701,0
+OR.US,D,20190913,000000,11.2441,11.3831,10.912,10.912,1030722.9413189,0
+OR.US,D,20190916,000000,11.2709,11.3642,10.9576,11.2441,1123794.9959949,0
+OR.US,D,20190917,000000,11.2631,11.3741,11.1281,11.3553,651099.02893763,0
+OR.US,D,20190918,000000,11.3929,11.4812,11.024,11.1757,1009762.5200869,0
+OR.US,D,20190919,000000,11.2541,11.4525,11.2145,11.4128,766518.98450194,0
+OR.US,D,20190920,000000,11.3929,11.62,11.1857,11.6102,2018947.2597647,0
+OR.US,D,20190923,000000,11.7074,11.7074,10.4171,10.4657,3137889.1019909,0
+OR.US,D,20190924,000000,10.2951,10.303,9.85875,10.0461,2092831.5598045,0
+OR.US,D,20190925,000000,9.98271,10.0849,9.63264,9.74371,1368638.7715614,0
+OR.US,D,20190926,000000,9.75363,9.94999,9.47892,9.50669,953668.41159924,0
+OR.US,D,20190927,000000,9.47892,9.52652,9.15473,9.23257,1483870.1670271,0
+OR.US,D,20190930,000000,9.06954,9.14599,8.75516,8.85998,1302578.2031008,0
+OR.US,D,20191001,000000,8.79334,9.15473,8.77133,8.88855,1570075.4074159,0
+OR.US,D,20191002,000000,8.99337,9.18378,8.98375,9.10722,1065960.4878803,0
+OR.US,D,20191003,000000,9.10722,9.23257,9.00269,9.06002,779912.80156183,0
+OR.US,D,20191004,000000,9.06954,9.30726,9.05049,9.23257,730569.54794248,0
+OR.US,D,20191007,000000,9.21274,9.2412,8.99337,9.03135,487975.3851036,0
+OR.US,D,20191008,000000,9.14599,9.16415,8.83152,9.06954,924201.61073036,0
+OR.US,D,20191009,000000,9.06002,9.14075,8.84064,8.89797,1159473.1883483,0
+OR.US,D,20191010,000000,8.91711,8.95519,8.67909,8.85998,651811.92727846,0
+OR.US,D,20191011,000000,8.74554,8.88855,8.68029,8.75516,725534.89247458,0
+OR.US,D,20191014,000000,8.8217,9.06954,8.80276,8.92653,887788.33649511,0
+OR.US,D,20191015,000000,8.90769,8.93615,8.66947,8.67909,781963.77076306,0
+OR.US,D,20191016,000000,8.73602,8.84064,8.63605,8.83152,637111.29798416,0
+OR.US,D,20191017,000000,8.80276,9.0971,8.79334,8.98375,737577.53021803,0
+OR.US,D,20191018,000000,8.98375,9.06002,8.92276,9.00269,454203.96893482,0
+OR.US,D,20191021,000000,9.05049,9.06954,8.78739,8.91711,650906.43546789,0
+OR.US,D,20191022,000000,8.96461,8.96461,8.79334,8.90769,681401.7459657,0
+OR.US,D,20191023,000000,8.93615,9.04097,8.92653,8.96461,471461.75550261,0
+OR.US,D,20191024,000000,8.95519,9.16415,8.95519,9.13608,1448884.7061591,0
+OR.US,D,20191025,000000,9.27809,9.40801,9.06002,9.10722,667472.49889309,0
+OR.US,D,20191028,000000,9.10722,9.13132,9.01231,9.06002,408068.25367784,0
+OR.US,D,20191029,000000,9.03135,9.1934,8.93615,9.10722,542459.17018206,0
+OR.US,D,20191030,000000,9.13608,9.16415,8.94557,9.14599,386431.2344449,0
+OR.US,D,20191031,000000,9.25083,9.41297,9.20322,9.37489,603503.23334467,0
+OR.US,D,20191101,000000,9.35535,9.47892,9.26471,9.39413,567581.0220401,0
+OR.US,D,20191104,000000,9.37489,9.41297,9.20322,9.27809,541875.33971623,0
+OR.US,D,20191105,000000,9.06954,9.06954,8.71708,8.80276,1480141.3154508,0
+OR.US,D,20191106,000000,8.81238,8.87416,8.63129,8.64081,1355249.9962154,0
+OR.US,D,20191107,000000,8.46914,8.61234,7.95493,8.05976,1821045.8736739,0
+OR.US,D,20191108,000000,8.01206,8.25504,7.99292,8.09764,1018744.8375129,0
+OR.US,D,20191111,000000,8.1263,8.13592,7.94531,8.01206,572940.36388105,0
+OR.US,D,20191112,000000,8.0312,8.19305,7.98647,8.17411,578051.65339972,0
+OR.US,D,20191113,000000,8.22171,8.34062,8.19305,8.21209,694951.85615548,0
+OR.US,D,20191114,000000,8.25008,8.28835,8.15506,8.18353,1287533.7289208,0
+OR.US,D,20191115,000000,8.09764,8.27883,8.09764,8.16439,689976.69291122,0
+OR.US,D,20191118,000000,8.16439,8.2597,8.07861,8.17411,775471.05164474,0
+OR.US,D,20191119,000000,8.16439,8.4865,8.13592,8.45982,1482324.3775553,0
+OR.US,D,20191120,000000,8.48838,8.64081,8.4026,8.45982,774362.8829367,0
+OR.US,D,20191121,000000,8.4978,8.60263,8.28835,8.33605,636073.71327027,0
+OR.US,D,20191122,000000,8.29777,8.33605,8.07861,8.09764,810129.80945416,0
+OR.US,D,20191125,000000,8.05004,8.28835,7.95493,8.19305,658329.85496612,0
+OR.US,D,20191126,000000,8.17411,8.30749,8.14058,8.26921,1077877.082777,0
+OR.US,D,20191127,000000,8.22171,8.25008,8.08823,8.17411,405160.19311918,0
+OR.US,D,20191129,000000,8.23103,8.4026,8.22171,8.36452,772613.40822474,0
+OR.US,D,20191202,000000,8.36452,8.52171,8.31671,8.36452,652259.63146987,0
+OR.US,D,20191203,000000,8.42174,8.72184,8.42174,8.54551,1030624.1237271,0
+OR.US,D,20191204,000000,8.56455,8.56455,8.38346,8.45982,853460.31511537,0
+OR.US,D,20191205,000000,8.39318,8.51218,8.32633,8.4026,1215855.6828693,0
+OR.US,D,20191206,000000,8.27883,8.41222,8.19305,8.23103,1065786.0445805,0
+OR.US,D,20191209,000000,8.28835,8.29777,8.16925,8.21209,1182158.8840657,0
+OR.US,D,20191210,000000,8.26921,8.27397,8.05976,8.16439,1317176.9897751,0
+OR.US,D,20191211,000000,8.16439,8.46914,8.14544,8.37414,1323711.0509471,0
+OR.US,D,20191212,000000,8.45982,8.50256,8.27883,8.33605,807391.15048145,0
+OR.US,D,20191213,000000,8.32633,8.71708,8.32633,8.63129,1743469.0223977,0
+OR.US,D,20191216,000000,8.63129,8.66947,8.45982,8.51714,1576286.7989004,0
+OR.US,D,20191217,000000,8.56455,8.66947,8.52637,8.56455,834736.39815496,0
+OR.US,D,20191218,000000,8.56455,8.64081,8.54551,8.62158,843031.02580945,0
+OR.US,D,20191219,000000,8.62158,8.73602,8.61234,8.63129,1859574.6510479,0
+OR.US,D,20191220,000000,8.62158,8.64071,8.43117,8.55503,2514944.0116311,0
+OR.US,D,20191223,000000,8.57427,9.00269,8.57427,9.00269,1036373.6942214,0
+OR.US,D,20191224,000000,9.03135,9.17396,9.01231,9.08858,585531.54009326,0
+OR.US,D,20191226,000000,9.17396,9.58404,9.17396,9.47892,1121542.358239,0
+OR.US,D,20191227,000000,9.44917,9.5543,9.13608,9.17396,1066462.6425815,0
+OR.US,D,20191230,000000,9.1934,9.34752,9.14599,9.32788,789035.27863335,0
+OR.US,D,20191231,000000,9.40504,9.40504,9.27909,9.29842,824443.23512346,0
+OR.US,D,20200102,000000,9.45115,9.46107,9.23257,9.30824,829548.4745855,0
+OR.US,D,20200103,000000,9.41396,9.48091,9.18378,9.23257,1017745.5698244,0
+OR.US,D,20200106,000000,9.39512,9.40504,9.06904,9.16415,964204.58523914,0
+OR.US,D,20200107,000000,9.14599,9.50867,9.08808,9.49082,953531.27698205,0
+OR.US,D,20200108,000000,9.46107,9.46107,8.83916,8.86772,1888590.7226971,0
+OR.US,D,20200109,000000,8.83916,9.01637,8.80077,8.9541,555525.27584059,0
+OR.US,D,20200110,000000,8.97304,9.07856,8.88527,8.99238,1282191.528907,0
+OR.US,D,20200113,000000,8.94438,8.94438,8.75298,8.75298,494773.63208228,0
+OR.US,D,20200114,000000,8.7146,8.87754,8.63813,8.86772,578957.14521029,0
+OR.US,D,20200115,000000,8.90619,9.05446,8.8104,9.04028,871338.23248885,0
+OR.US,D,20200116,000000,9.0018,9.12636,8.94438,9.07856,750601.28548007,0
+OR.US,D,20200117,000000,9.0977,9.18378,9.0018,9.08808,705429.54591452,0
+OR.US,D,20200121,000000,9.0977,9.31806,8.92524,9.31806,905858.84733832,0
+OR.US,D,20200122,000000,9.3377,9.40801,9.06904,9.0977,777166.07584692,0
+OR.US,D,20200123,000000,9.01142,9.28881,8.99238,9.15473,538056.74563313,0
+OR.US,D,20200124,000000,9.20322,9.34752,9.14599,9.29842,581239.02490664,0
+OR.US,D,20200127,000000,9.39512,9.44124,9.13608,9.22276,636880.38748904,0
+OR.US,D,20200128,000000,9.30824,9.50073,9.03056,9.08808,813407.93181069,0
+OR.US,D,20200129,000000,9.06904,9.40008,9.03056,9.30824,1506128.3254085,0
+OR.US,D,20200130,000000,9.31806,9.46107,9.1934,9.3377,2291386.3520124,0
+OR.US,D,20200131,000000,9.35615,9.59595,9.30824,9.55628,2164001.4010982,0
+OR.US,D,20200203,000000,9.50867,9.5285,9.12805,9.21274,1700997.6247794,0
+OR.US,D,20200204,000000,9.06904,9.11674,8.94438,9.06904,1056049.48676,0
+OR.US,D,20200205,000000,9.04028,9.14599,8.92524,8.9541,919775.99429764,0
+OR.US,D,20200206,000000,8.99238,9.28405,8.96362,9.26927,602099.62020401,0
+OR.US,D,20200207,000000,9.28881,9.38569,9.14599,9.22276,1071239.1622994,0
+OR.US,D,20200210,000000,9.22276,9.41892,9.16415,9.32788,595018.02890599,0
+OR.US,D,20200211,000000,9.49082,9.88354,9.31806,9.88354,1573354.5381152,0
+OR.US,D,20200212,000000,9.83495,9.85479,9.37587,9.37587,1104152.4787679,0
+OR.US,D,20200213,000000,9.4323,9.70603,9.37587,9.69313,883552.2885038,0
+OR.US,D,20200214,000000,9.64454,9.89346,9.64454,9.87363,813384.7399269,0
+OR.US,D,20200218,000000,9.97873,10.0442,9.84487,9.98869,886473.45751851,0
+OR.US,D,20200219,000000,10.0253,10.2088,9.84487,10.1711,1594666.8709751,0
+OR.US,D,20200220,000000,10.0739,10.3229,9.54734,10.0353,1938819.3012715,0
+OR.US,D,20200221,000000,10.1523,10.1613,9.76652,9.98869,1387111.6111712,0
+OR.US,D,20200224,000000,10.3417,10.3417,9.65346,9.77644,1675204.2166343,0
+OR.US,D,20200225,000000,9.61577,9.83991,9.29842,9.30824,1701533.0547921,0
+OR.US,D,20200226,000000,9.26074,9.42934,9.08174,9.31806,1110767.2073618,0
+OR.US,D,20200227,000000,9.39512,9.39512,8.48482,8.49454,1998770.3208676,0
+OR.US,D,20200228,000000,8.15913,8.22627,7.73785,7.86221,3109710.9631865,0
+OR.US,D,20200302,000000,8.03477,8.13047,7.78574,8.07305,1418066.7259737,0
+OR.US,D,20200303,000000,8.14961,8.70498,8.04895,8.3793,2071204.6239993,0
+OR.US,D,20200304,000000,8.39873,8.47846,8.13999,8.36998,1022134.8859173,0
+OR.US,D,20200305,000000,8.44643,8.58051,8.34111,8.54233,988317.08598093,0
+OR.US,D,20200306,000000,8.55195,8.55195,8.03477,8.28369,1689550.9176151,0
+OR.US,D,20200309,000000,7.95811,7.98786,7.30694,7.46006,1255349.4442774,0
+OR.US,D,20200310,000000,7.59415,7.63243,7.03868,7.45044,1266155.8537807,0
+OR.US,D,20200311,000000,7.31646,7.48883,6.83766,6.8567,1298118.3030138,0
+OR.US,D,20200312,000000,6.25362,6.55045,5.26716,5.87032,1895660.2138818,0
+OR.US,D,20200313,000000,5.9087,6.07155,5.02765,5.03737,2685009.0871177,0
+OR.US,D,20200316,000000,4.63513,5.97575,4.45325,5.71721,2451321.6159968,0
+OR.US,D,20200317,000000,5.65016,7.2877,5.65016,7.26866,2333165.0181453,0
+OR.US,D,20200318,000000,6.87584,7.37398,6.42589,6.59826,1630351.1133851,0
+OR.US,D,20200319,000000,6.63653,7.49845,5.61179,6.66539,1681578.9596481,0
+OR.US,D,20200320,000000,6.8567,6.94298,6.1127,6.23429,2478216.1344506,0
+OR.US,D,20200323,000000,6.32037,6.99078,5.99488,6.51207,1522652.0384372,0
+OR.US,D,20200324,000000,7.36427,7.39302,6.60778,6.84728,1612541.7633203,0
+OR.US,D,20200325,000000,6.84728,7.86221,6.73234,7.65166,1509717.0173392,0
+OR.US,D,20200326,000000,7.74756,8.23589,7.34522,7.75689,1298762.634046,0
+OR.US,D,20200327,000000,7.53662,7.74092,6.84728,7.01953,1297367.0876476,0
+OR.US,D,20200330,000000,7.0725,7.5631,6.79343,7.11087,1170217.0805996,0
+OR.US,D,20200331,000000,7.08192,7.5631,6.81266,7.15897,1374318.7664043,0
+OR.US,D,20200401,000000,7.15897,7.34671,6.92324,7.14945,1178132.5713712,0
+OR.US,D,20200402,000000,7.20708,7.66892,7.14945,7.38995,959264.71399195,0
+OR.US,D,20200403,000000,7.36089,7.55368,7.14945,7.23593,857962.56559888,0
+OR.US,D,20200406,000000,7.50549,7.7555,7.36089,7.52472,1183937.6007181,0
+OR.US,D,20200407,000000,7.67864,7.69768,7.43804,7.5631,881128.23247639,0
+OR.US,D,20200408,000000,7.6113,7.71721,7.31298,7.33213,552181.61120379,0
+OR.US,D,20200409,000000,7.69768,8.13086,7.57272,7.91913,1209659.4165264,0
+OR.US,D,20200413,000000,8.00581,8.37156,7.47177,8.28488,1884067.2970153,0
+OR.US,D,20200414,000000,8.27516,8.61206,7.93847,8.22706,2635514.5820823,0
+OR.US,D,20200415,000000,7.97685,8.21754,7.77494,8.1501,1070901.3674703,0
+OR.US,D,20200416,000000,8.23678,8.30412,7.94799,8.19821,1226627.8087181,0
+OR.US,D,20200417,000000,8.05391,8.16935,7.86131,8.00581,2282585.5362857,0
+OR.US,D,20200420,000000,7.86131,8.3425,7.86131,8.1501,1175277.9529796,0
+OR.US,D,20200421,000000,7.88065,8.15972,7.81332,8.06353,694114.93165351,0
+OR.US,D,20200422,000000,8.3425,8.68891,8.25592,8.66977,1078622.2480867,0
+OR.US,D,20200423,000000,8.87169,9.50569,8.74673,8.9295,1519406.1830495,0
+OR.US,D,20200424,000000,9.13171,9.20897,8.58319,8.89103,969905.7552803,0
+OR.US,D,20200427,000000,8.93922,9.03532,8.61206,8.96808,882964.42466687,0
+OR.US,D,20200428,000000,8.98722,9.122,8.80445,8.93922,929724.30410061,0
+OR.US,D,20200429,000000,8.93922,9.18011,8.85166,9.15085,1244155.8311492,0
+OR.US,D,20200430,000000,9.15085,9.16038,8.78521,8.80445,1036143.792069,0
+OR.US,D,20200501,000000,8.67949,9.05446,8.49642,9.04514,958173.68711107,0
+OR.US,D,20200504,000000,9.16038,9.25677,8.89103,9.0257,1042572.9855926,0
+OR.US,D,20200505,000000,8.98722,9.122,8.8334,9.04514,1051306.2423536,0
+OR.US,D,20200506,000000,8.9775,8.99704,8.78521,8.85264,641069.04337,0
+OR.US,D,20200507,000000,8.9775,9.25677,8.81397,9.18011,833471.93631703,0
+OR.US,D,20200508,000000,9.25677,9.39215,9.122,9.20897,766551.25147069,0
+OR.US,D,20200511,000000,9.19936,9.25677,8.86216,8.98722,669541.61826424,0
+OR.US,D,20200512,000000,9.10276,9.46801,9.08342,9.1701,796874.13535424,0
+OR.US,D,20200513,000000,9.18944,9.38273,8.66977,8.77549,1051945.5316719,0
+OR.US,D,20200514,000000,8.72738,9.32392,8.72738,9.27512,1140878.3392629,0
+OR.US,D,20200515,000000,9.53446,10.0541,9.44818,9.94999,1266512.8071225,0
+OR.US,D,20200518,000000,10.1225,10.2029,9.36299,9.43032,1136619.0993878,0
+OR.US,D,20200519,000000,9.6614,10.2297,9.53446,10.2098,1312310.7275503,0
+OR.US,D,20200520,000000,10.304,10.3725,9.92123,10.0641,1187602.9266996,0
+OR.US,D,20200521,000000,9.72685,9.92123,9.62371,9.79428,753702.94785123,0
+OR.US,D,20200522,000000,9.83395,10.1027,9.76553,9.92123,536437.34713895,0
+OR.US,D,20200526,000000,9.91132,9.95991,9.34851,9.35337,928650.41904687,0
+OR.US,D,20200527,000000,9.15085,9.45809,9.08342,9.45809,958524.59039623,0
+OR.US,D,20200528,000000,9.67132,9.77544,9.33373,9.43032,647969.1329688,0
+OR.US,D,20200529,000000,9.4209,9.72685,9.41099,9.50569,1462050.6377522,0
+OR.US,D,20200601,000000,9.58404,9.709,9.47793,9.69115,738018.17601004,0
+OR.US,D,20200602,000000,9.71793,9.71793,9.21373,9.2655,795016.76796552,0
+OR.US,D,20200603,000000,8.87169,9.1701,8.80455,8.89103,917864.17639915,0
+OR.US,D,20200604,000000,8.95836,9.25677,8.9295,9.122,672861.08267448,0
+OR.US,D,20200605,000000,8.8334,9.0257,8.70349,9.0257,1072785.9601138,0
+OR.US,D,20200608,000000,9.16038,9.1701,8.91513,9.0739,677880.61300078,0
+OR.US,D,20200609,000000,9.21879,9.3142,8.98722,9.05446,756515.21584642,0
+OR.US,D,20200610,000000,9.15085,9.32392,8.77549,9.2655,1144776.5924252,0
+OR.US,D,20200611,000000,9.2655,9.28504,8.66977,8.75635,1191485.0463774,0
+OR.US,D,20200612,000000,8.91027,8.96808,8.46756,8.61206,947473.15359909,0
+OR.US,D,20200615,000000,8.32326,9.00646,8.26554,8.96808,960458.59183573,0
+OR.US,D,20200616,000000,8.99704,9.122,8.70805,8.74673,576402.00462234,0
+OR.US,D,20200617,000000,8.76597,8.9295,8.71787,8.82368,670694.1540543,0
+OR.US,D,20200618,000000,8.74673,8.89589,8.57833,8.60234,521943.42811321,0
+OR.US,D,20200619,000000,8.71787,9.2655,8.69863,9.03532,2029180.9305725,0
+OR.US,D,20200622,000000,9.24685,9.57412,9.15085,9.33373,798662.93543436,0
+OR.US,D,20200623,000000,9.48785,9.61379,9.37291,9.49577,822519.31711169,0
+OR.US,D,20200624,000000,9.36299,9.5642,9.10444,9.29456,838924.04569314,0
+OR.US,D,20200625,000000,9.23843,9.43032,9.13647,9.4209,453472.92042406,0
+OR.US,D,20200626,000000,9.32392,9.35337,8.93922,9.3142,739821.09288899,0
+OR.US,D,20200629,000000,9.36993,9.40801,9.18576,9.33086,579804.15314,0
+OR.US,D,20200630,000000,9.3014,9.68916,9.2051,9.65942,1210424.7486913,0
+OR.US,D,20200701,000000,9.64057,9.64057,9.28682,9.60189,754339.2121413,0
+OR.US,D,20200702,000000,9.60189,9.81214,9.52355,9.61181,702121.1732748,0
+OR.US,D,20200706,000000,9.76454,10.1027,9.71594,9.98769,1194181.3549537,0
+OR.US,D,20200707,000000,9.98769,10.2882,9.91032,10.2683,1064108.1622054,0
+OR.US,D,20200708,000000,10.4905,10.552,10.2971,10.3536,970589.41168071,0
+OR.US,D,20200709,000000,10.3338,10.4419,9.98769,10.3635,993441.48395567,0
+OR.US,D,20200710,000000,10.4706,10.4706,10.1523,10.2098,652837.41187907,0
+OR.US,D,20200713,000000,10.3734,10.5182,9.92024,9.92024,1125378.0941492,0
+OR.US,D,20200714,000000,9.9014,10.2783,9.77446,10.2683,801318.91029965,0
+OR.US,D,20200715,000000,10.2971,10.552,10.0829,10.538,824494.6606049,0
+OR.US,D,20200716,000000,10.5182,10.678,10.2197,10.2386,837507.32409643,0
+OR.US,D,20200717,000000,10.3834,10.5182,10.2783,10.4032,618733.24259504,0
+OR.US,D,20200720,000000,10.5094,10.8426,10.5094,10.7216,1159840.2251179,0
+OR.US,D,20200721,000000,11.0587,11.1371,10.7216,11.0111,995671.93817057,0
+OR.US,D,20200722,000000,11.1271,11.3007,11.0111,11.0498,951680.96799275,0
+OR.US,D,20200723,000000,11.0587,11.1857,10.6828,10.7989,1062021.9010071,0
+OR.US,D,20200724,000000,10.9149,11.0587,10.8178,11.0587,777473.62039282,0
+OR.US,D,20200727,000000,11.4663,11.5437,11.2541,11.4267,1299205.2965236,0
+OR.US,D,20200728,000000,11.2243,11.7172,11.1955,11.5149,1060941.9658968,0
+OR.US,D,20200729,000000,11.5794,11.628,11.1173,11.3285,1053124.2843741,0
+OR.US,D,20200730,000000,11.0399,11.2719,10.8227,10.9824,717358.24092457,0
+OR.US,D,20200731,000000,11.2045,11.3384,11.0587,11.3285,725941.25461228,0
+OR.US,D,20200803,000000,11.3969,11.4267,10.9774,11.2243,627701.44322221,0
+OR.US,D,20200804,000000,11.1659,11.8888,11.031,11.8789,1171108.4556113,0
+OR.US,D,20200805,000000,12.2964,12.4015,11.7768,12.0267,1272091.967688,0
+OR.US,D,20200806,000000,12.2964,12.3163,11.2441,11.4267,1916488.5422104,0
+OR.US,D,20200807,000000,11.2441,11.3384,10.9923,11.1271,1058672.1863137,0
+OR.US,D,20200810,000000,11.2045,11.5437,11.0211,11.031,893465.3063097,0
+OR.US,D,20200811,000000,10.4806,10.8277,10.4121,10.6154,1400763.5639812,0
+OR.US,D,20200812,000000,10.8376,10.9348,10.3933,10.4032,985866.81304142,0
+OR.US,D,20200813,000000,10.5966,10.8326,10.5094,10.7314,876015.93461494,0
+OR.US,D,20200814,000000,10.6352,10.7027,10.3536,10.5668,742101.96424256,0
+OR.US,D,20200817,000000,10.9149,11.3007,10.8277,11.3007,897079.20680978,0
+OR.US,D,20200818,000000,11.5695,11.6082,11.2045,11.3583,932049.54253622,0
+OR.US,D,20200819,000000,11.2819,11.4069,10.9923,11.0974,751725.58767247,0
+OR.US,D,20200820,000000,11.0885,11.5149,11.0785,11.3969,567683.87300299,0
+OR.US,D,20200821,000000,11.2145,11.2441,11.026,11.1371,485465.61994045,0
+OR.US,D,20200824,000000,11.2541,11.3483,11.0547,11.1173,588887.30484334,0
+OR.US,D,20200825,000000,11.0885,11.1371,10.8862,11.1073,606407.26053225,0
+OR.US,D,20200826,000000,10.9149,11.4663,10.9149,11.387,677093.0972947,0
+OR.US,D,20200827,000000,11.5794,11.5794,11.0785,11.2541,798364.46597342,0
+OR.US,D,20200828,000000,11.3483,11.6974,11.3483,11.6776,505206.95475929,0
+OR.US,D,20200831,000000,11.6776,12.0118,11.6379,11.8789,495893.9009036,0
+OR.US,D,20200901,000000,12.0455,12.0832,11.628,11.7668,786592.06409324,0
+OR.US,D,20200902,000000,11.6379,11.7668,11.3384,11.747,636775.5198406,0
+OR.US,D,20200903,000000,11.6478,11.7758,11.3384,11.737,730526.18920322,0
+OR.US,D,20200904,000000,11.6478,11.7172,11.1073,11.3969,778978.06781084,0
+OR.US,D,20200908,000000,11.1569,11.6082,11.031,11.3781,753884.44955046,0
+OR.US,D,20200909,000000,11.4862,12.0455,11.4862,12.0168,811124.0354288,0
+OR.US,D,20200910,000000,12.0832,12.2191,11.988,12.0653,1267528.2082953,0
+OR.US,D,20200911,000000,12.101,12.4065,12.0832,12.2478,1474495.6042622,0
+OR.US,D,20200914,000000,12.4511,12.8369,12.4165,12.5573,1093483.2038819,0
+OR.US,D,20200915,000000,12.7298,12.7596,12.4689,12.6534,768520.54490726,0
+OR.US,D,20200916,000000,12.8568,12.8568,12.5374,12.6733,746625.38992431,0
+OR.US,D,20200917,000000,12.4213,12.6911,12.3063,12.6634,720732.15584458,0
+OR.US,D,20200918,000000,12.6911,12.828,12.5622,12.586,1359328.742734,0
+OR.US,D,20200921,000000,12.2865,12.4789,12.0832,12.1407,1142967.6254895,0
+OR.US,D,20200922,000000,12.1705,12.2667,11.8888,11.988,567261.37738091,0
+OR.US,D,20200923,000000,11.737,11.8303,11.0211,11.0885,960378.93275663,0
+OR.US,D,20200924,000000,10.9725,11.4465,10.8564,11.3781,1047622.766202,0
+OR.US,D,20200925,000000,11.2343,11.3573,11.0687,11.3007,525082.399167,0
+OR.US,D,20200928,000000,11.4167,11.4862,11.1857,11.4366,676127.10491772,0
+OR.US,D,20200929,000000,11.4663,11.6588,11.4267,11.5536,529798.41831847,0
+OR.US,D,20200930,000000,11.4465,11.6161,11.3483,11.4763,511053.32615982,0
+OR.US,D,20201001,000000,11.5992,11.7678,11.4267,11.6092,530607.1092228,0
+OR.US,D,20201002,000000,11.4763,11.629,11.3483,11.4069,544960.86860303,0
+OR.US,D,20201005,000000,11.4366,11.7926,11.4366,11.5705,549444.96891661,0
+OR.US,D,20201006,000000,11.9304,12.4551,11.6786,11.6885,1406325.5827196,0
+OR.US,D,20201007,000000,11.7876,11.8322,11.4118,11.4564,1371261.4711152,0
+OR.US,D,20201008,000000,11.5437,11.6538,11.4069,11.6092,710623.51954062,0
+OR.US,D,20201009,000000,11.9255,12.1735,11.8056,12.1735,1840751.9164957,0
+OR.US,D,20201012,000000,12.1437,12.1566,11.9106,12.0197,948968.52593213,0
+OR.US,D,20201013,000000,12.0197,12.0296,11.4167,11.8322,1304235.9186204,0
+OR.US,D,20201014,000000,12.0197,12.1823,11.8522,12.0584,833699.82178383,0
+OR.US,D,20201015,000000,11.8808,12.0386,11.7966,11.9206,486480.01277056,0
+OR.US,D,20201016,000000,11.9304,11.9304,11.624,11.6488,407585.25748935,0
+OR.US,D,20201019,000000,11.7678,11.7966,11.4663,11.4763,598077.34088068,0
+OR.US,D,20201020,000000,11.4564,11.619,11.3493,11.5348,634311.13010225,0
+OR.US,D,20201021,000000,11.5536,11.8808,11.5536,11.8056,632813.74108367,0
+OR.US,D,20201022,000000,11.6786,11.7678,11.4961,11.6984,675681.41741185,0
+OR.US,D,20201023,000000,11.6984,11.738,11.5437,11.5705,547760.02814215,0
+OR.US,D,20201026,000000,11.505,11.8154,11.4653,11.4961,689511.84689266,0
+OR.US,D,20201027,000000,11.5149,11.7282,11.4267,11.7282,520801.98409365,0
+OR.US,D,20201028,000000,11.3583,11.3969,10.6799,10.7196,1003567.2620868,0
+OR.US,D,20201029,000000,10.5926,10.8743,10.5242,10.786,698328.79610381,0
+OR.US,D,20201030,000000,10.8941,10.9993,10.5342,10.8445,706928.95161866,0
+OR.US,D,20201102,000000,11.1747,11.3483,10.9328,11.3097,695467.11931272,0
+OR.US,D,20201103,000000,11.5149,11.5348,11.2997,11.3583,725624.63498142,0
+OR.US,D,20201104,000000,11.3969,11.4267,11.0479,11.1361,663663.98823773,0
+OR.US,D,20201105,000000,11.5149,11.9702,11.4862,11.9106,1248257.7695516,0
+OR.US,D,20201106,000000,12.0386,12.0862,11.748,12.0683,1178113.4128586,0
+OR.US,D,20201109,000000,11.3483,11.4862,11.1163,11.2809,1107176.4987456,0
+OR.US,D,20201110,000000,11.4069,11.5536,10.8842,10.903,720156.39212094,0
+OR.US,D,20201111,000000,11.0191,11.0191,10.786,10.8941,826286.48571335,0
+OR.US,D,20201112,000000,10.9804,11.3185,10.9804,11.1461,650149.17004502,0
+OR.US,D,20201113,000000,11.2997,11.2997,11.0379,11.1063,494835.14099146,0
+OR.US,D,20201116,000000,11.0567,11.1311,10.8445,10.8644,685497.6343115,0
+OR.US,D,20201117,000000,10.8346,10.9328,10.6998,10.8048,723454.68133293,0
+OR.US,D,20201118,000000,10.786,10.8048,10.4716,10.4865,774241.88180388,0
+OR.US,D,20201119,000000,10.3784,10.4964,10.2435,10.3586,874791.80648795,0
+OR.US,D,20201120,000000,10.5142,10.7096,10.5142,10.5628,788395.98931497,0
+OR.US,D,20201123,000000,10.4766,10.5103,10.1166,10.2832,894630.95055582,0
+OR.US,D,20201124,000000,10.0015,10.2435,9.99167,10.1463,1137635.5089035,0
+OR.US,D,20201125,000000,10.1949,10.3982,10.0869,10.2346,752913.41545961,0
+OR.US,D,20201127,000000,10.1662,10.4865,10.1463,10.4568,371367.60175215,0
+OR.US,D,20201130,000000,10.4478,10.5628,10.2733,10.553,665997.29341552,0
+OR.US,D,20201201,000000,10.8544,10.8842,10.5142,10.8644,907053.73352487,0
+OR.US,D,20201202,000000,10.913,10.9804,10.7761,10.903,546145.67136184,0
+OR.US,D,20201203,000000,10.9605,11.0191,10.786,10.8247,501214.92571916,0
+OR.US,D,20201204,000000,10.796,10.9506,10.7096,10.786,434319.44944215,0
+OR.US,D,20201207,000000,10.7672,11.3483,10.7374,11.2333,597160.7572996,0
+OR.US,D,20201208,000000,11.2432,11.2957,11.1461,11.2531,481401.9985634,0
+OR.US,D,20201209,000000,11.1847,11.1947,10.796,10.9605,637530.76857792,0
+OR.US,D,20201210,000000,11.0865,11.2233,10.8346,10.913,531239.34014175,0
+OR.US,D,20201211,000000,10.8842,10.9903,10.7474,10.9229,431626.16589423,0
+OR.US,D,20201214,000000,11.3681,11.5804,10.9229,10.9328,1549703.8583637,0
+OR.US,D,20201215,000000,11.2531,11.3929,11.1063,11.3384,995320.02654263,0
+OR.US,D,20201216,000000,11.4267,11.5248,11.1747,11.4366,755030.93528388,0
+OR.US,D,20201217,000000,11.629,12.0197,11.629,12.0197,821290.14727084,0
+OR.US,D,20201218,000000,12.0296,12.0296,11.6588,11.6588,994059.5980758,0
+OR.US,D,20201221,000000,11.6686,11.9751,11.6389,11.9206,665697.81561181,0
+OR.US,D,20201222,000000,11.9304,11.9702,11.6389,11.7876,1059779.346679,0
+OR.US,D,20201223,000000,11.8808,12.0296,11.7778,11.8522,422228.41124556,0
+OR.US,D,20201224,000000,11.8422,12.0772,11.748,11.99,223593.95995853,0
+OR.US,D,20201228,000000,12.1239,12.3053,11.9702,11.9702,576423.17982058,0
+OR.US,D,20201229,000000,12.0386,12.0386,11.6588,11.7182,776859.53964379,0
+OR.US,D,20201230,000000,11.8998,12.5235,11.8898,12.5235,1406783.3703387,0
+OR.US,D,20201231,000000,12.583,12.6346,12.2805,12.3391,1157955.6324743,0
+OR.US,D,20210104,000000,12.8746,12.9014,12.4253,12.826,1287614.3963427,0
+OR.US,D,20210105,000000,13.0392,13.0392,12.6257,12.9312,1082046.5801453,0
+OR.US,D,20210106,000000,13.0293,13.1642,12.7615,13.0194,1550550.8662934,0
+OR.US,D,20210107,000000,13.0392,13.0392,12.6881,12.9014,799799.33774005,0
+OR.US,D,20210108,000000,12.6495,12.7169,12.1328,12.3579,1591736.6268754,0
+OR.US,D,20210111,000000,12.1129,12.2905,12.0286,12.1526,779991.45229816,0
+OR.US,D,20210112,000000,12.0762,12.1129,11.8502,12.0286,934422.17308217,0
+OR.US,D,20210113,000000,12.0286,12.0762,11.8234,11.8799,888546.61026075,0
+OR.US,D,20210114,000000,11.8898,12.0762,11.8084,11.8998,649215.44463679,0
+OR.US,D,20210115,000000,11.8799,11.8898,11.4832,11.512,1044966.7913368,0
+OR.US,D,20210119,000000,11.627,11.6766,11.4435,11.5219,955475.36184928,0
+OR.US,D,20210120,000000,11.6369,11.9096,11.6369,11.8214,928295.48239061,0
+OR.US,D,20210121,000000,11.9096,11.9294,11.5734,11.736,929772.70455373,0
+OR.US,D,20210122,000000,11.4931,11.6865,11.2631,11.6072,864868.70525432,0
+OR.US,D,20210125,000000,11.6468,11.7064,11.2977,11.4237,796030.15245285,0
+OR.US,D,20210126,000000,11.384,11.5933,11.2977,11.4832,936250.29853046,0
+OR.US,D,20210127,000000,11.2879,11.3067,10.8048,10.8594,1200795.0752048,0
+OR.US,D,20210128,000000,11.1519,11.4931,10.8396,11.1619,1447091.8727078,0
+OR.US,D,20210129,000000,11.4832,11.4832,10.8098,10.8991,1140473.9938107,0
+OR.US,D,20210201,000000,11.3255,11.4237,10.9665,11.384,1574188.4375889,0
+OR.US,D,20210202,000000,11.1222,11.1708,10.8892,10.9477,971557.42074322,0
+OR.US,D,20210203,000000,10.9953,11.0151,10.8594,10.8991,926711.37589351,0
+OR.US,D,20210204,000000,10.6948,10.7047,10.3824,10.4806,1460534.0902208,0
+OR.US,D,20210205,000000,10.538,10.6848,10.422,10.6848,737701.55637918,0
+OR.US,D,20210208,000000,10.781,11.0627,10.7424,10.9863,1066175.264891,0
+OR.US,D,20210209,000000,11.0052,11.025,10.8098,10.8991,741357.80727575,0
+OR.US,D,20210210,000000,10.9477,11.0052,10.781,10.8991,551544.33857096,0
+OR.US,D,20210211,000000,10.908,10.9863,10.5768,10.665,725145.67216403,0
+OR.US,D,20210212,000000,10.5768,11.0488,10.4706,11.0339,1242709.867612,0
+OR.US,D,20210216,000000,10.8693,11.2879,10.7642,11.2095,1558324.180734,0
+OR.US,D,20210217,000000,11.1222,11.1222,10.781,10.8991,1311616.9877221,0
+OR.US,D,20210218,000000,10.8991,10.9566,10.6254,10.8009,878891.72820486,0
+OR.US,D,20210219,000000,10.908,10.9268,10.6551,10.791,787100.26885107,0
+OR.US,D,20210222,000000,10.8396,11.1659,10.8396,11.1023,945115.64819473,0
+OR.US,D,20210223,000000,10.9953,11.0538,10.557,10.8098,774582.70166131,0
+OR.US,D,20210224,000000,10.7047,11.025,10.5866,10.9477,774059.37176189,0
+OR.US,D,20210225,000000,10.5768,10.8148,9.98371,10.0809,2520932.5593627,0
+OR.US,D,20210226,000000,9.9252,9.98371,9.50173,9.71991,2549546.3022453,0
+OR.US,D,20210301,000000,9.77942,9.9252,9.51661,9.60487,1523030.1669773,0
+OR.US,D,20210302,000000,9.58503,10.4121,9.58503,10.3328,1259432.2241672,0
+OR.US,D,20210303,000000,10.1195,10.2366,9.81809,10.2177,1404270.5801472,0
+OR.US,D,20210304,000000,10.1493,10.3427,9.94503,10.0611,1369496.8712616,0
+OR.US,D,20210305,000000,10.0809,10.4508,9.95495,10.432,1149621.6794517,0
+OR.US,D,20210308,000000,10.4022,10.4706,10.2911,10.3526,782343.91598865,0
+OR.US,D,20210309,000000,10.6452,10.8098,10.4806,10.5282,852532.63976378,0
+OR.US,D,20210310,000000,10.6154,10.8009,10.4806,10.7523,688283.68539457,0
+OR.US,D,20210311,000000,10.8693,10.9953,10.781,10.8991,658888.47686262,0
+OR.US,D,20210312,000000,10.7047,11.0101,10.675,10.9863,783152.60689297,0
+OR.US,D,20210315,000000,10.9179,11.1173,10.8991,11.0825,718728.57875371,0
+OR.US,D,20210316,000000,11.0825,11.0835,10.9179,10.9764,575257.53557447,0
+OR.US,D,20210317,000000,10.8792,11.3355,10.8495,11.2293,955416.87796842,0
+OR.US,D,20210318,000000,10.9953,11.2293,10.908,11.0727,829018.08628666,0
+OR.US,D,20210319,000000,11.0925,11.2491,10.9863,11.2194,1927870.7154372,0
+OR.US,D,20210322,000000,11.1995,11.3156,11.1857,11.2591,621939.77261466,0
+OR.US,D,20210323,000000,11.1321,11.2095,10.8892,10.9278,746690.93220458,0
+OR.US,D,20210324,000000,10.9377,10.9715,10.7146,10.7523,676423.55769312,0
+OR.US,D,20210325,000000,10.6848,10.7761,10.4905,10.675,964683.54805653,0
+OR.US,D,20210326,000000,10.7047,10.9477,10.6452,10.9278,843993.99315811,0
+OR.US,D,20210329,000000,10.8197,10.908,10.6502,10.8396,710307.90825253,0
+OR.US,D,20210330,000000,10.6442,10.6938,10.4786,10.4984,763796.45901359,0
+OR.US,D,20210331,000000,10.5074,10.908,10.5074,10.7712,684594.15918648,0
+OR.US,D,20210401,000000,10.9576,11.2213,10.9377,11.2015,419146.91572986,0
+OR.US,D,20210405,000000,11.2511,11.3473,11.0835,11.1727,723013.02719815,0
+OR.US,D,20210406,000000,11.3087,11.6359,11.2749,11.5635,610019.14434679,0
+OR.US,D,20210407,000000,11.5814,11.6607,11.4564,11.5714,670588.27806309,0
+OR.US,D,20210408,000000,11.7302,11.8264,11.6508,11.7698,721829.23278211,0
+OR.US,D,20210409,000000,11.631,11.8948,11.505,11.8452,628259.05677594,0
+OR.US,D,20210412,000000,11.865,11.872,11.6508,11.7004,499022.78852965,0
+OR.US,D,20210413,000000,11.8264,12.0038,11.7896,11.8848,627162.98818118,0
+OR.US,D,20210414,000000,11.8948,11.9245,11.6607,11.6806,486435.64568853,0
+OR.US,D,20210415,000000,11.865,12.0534,11.8452,11.9542,706258.4036743,0
+OR.US,D,20210416,000000,12.1586,12.1586,11.9146,12.0038,554579.45031908,0
+OR.US,D,20210419,000000,12.0038,12.0435,11.8124,11.875,365903.39226275,0
+OR.US,D,20210420,000000,11.7896,12.0336,11.7628,11.9542,533633.14588595,0
+OR.US,D,20210421,000000,12.0435,12.3421,11.9444,12.2974,630142.64107677,0
+OR.US,D,20210422,000000,12.2181,12.3173,12.0911,12.1189,374194.99488894,0
+OR.US,D,20210423,000000,12.2478,12.2974,12.0435,12.0733,319229.22196475,0
+OR.US,D,20210426,000000,12.0237,12.0911,11.9344,12.0534,272151.71455736,0
+OR.US,D,20210427,000000,12.0038,12.0862,11.8264,11.8352,307918.64107483,0
+OR.US,D,20210428,000000,11.7598,12.1487,11.6012,12.0336,688407.71155572,0
+OR.US,D,20210429,000000,11.984,12.0336,11.7896,11.865,347845.9898756,0
+OR.US,D,20210430,000000,11.8264,11.9245,11.75,11.8074,415922.23554034,0
+OR.US,D,20210503,000000,11.994,12.4621,11.9444,12.3639,669319.78285408,0
+OR.US,D,20210504,000000,12.3837,12.5711,12.1288,12.2081,547722.71945954,0
+OR.US,D,20210505,000000,12.2577,12.3073,12.1586,12.2974,246894.74476769,0
+OR.US,D,20210506,000000,12.3837,13.0194,12.3837,12.951,1104571.9493617,0
+OR.US,D,20210507,000000,13.0293,13.4983,13.0094,13.185,1333366.9413457,0
+OR.US,D,20210510,000000,13.4299,13.4983,12.9758,13.0194,760321.70981624,0
+OR.US,D,20210511,000000,12.7556,13.3427,12.7268,13.2931,1246185.6251522,0
+OR.US,D,20210512,000000,13.3229,13.6749,13.1949,13.2743,793150.32549184,0
+OR.US,D,20210513,000000,13.185,13.5479,13.185,13.2148,632703.83172136,0
+OR.US,D,20210514,000000,13.4299,13.5033,13.2247,13.4389,768588.10387309,0
+OR.US,D,20210517,000000,13.5965,13.9387,13.4885,13.899,1272782.6824878,0
+OR.US,D,20210518,000000,13.909,14.026,13.6253,13.7919,784205.31674846,0
+OR.US,D,20210519,000000,13.7523,13.9863,13.3813,13.5381,764921.76954877,0
+OR.US,D,20210520,000000,13.6451,13.7622,13.4983,13.7037,502249.48540473,0
+OR.US,D,20210521,000000,13.8019,13.8296,13.5281,13.7721,442416.44191305,0
+OR.US,D,20210524,000000,13.8316,14.0012,13.7919,13.9387,319690.03461222,0
+OR.US,D,20210525,000000,13.8217,13.9774,13.7423,13.9387,398045.32650963,0
+OR.US,D,20210526,000000,13.9774,14.0854,13.782,13.909,312699.19416382,0
+OR.US,D,20210527,000000,13.899,13.9586,13.8019,13.8316,383093.61986474,0
+OR.US,D,20210528,000000,13.782,13.9774,13.6937,13.9774,599383.14477231,0
+OR.US,D,20210601,000000,14.0854,14.1738,13.9774,14.1242,383510.06543018,0
+OR.US,D,20210602,000000,14.144,14.4177,14.0458,14.26,506220.33924662,0
+OR.US,D,20210603,000000,13.9387,14.1142,13.8118,13.9962,520981.46910732,0
+OR.US,D,20210604,000000,14.0854,14.378,14.0854,14.378,390393.01320182,0
+OR.US,D,20210607,000000,14.3394,14.5238,14.2501,14.388,622563.93679143,0
+OR.US,D,20210608,000000,14.4276,14.4673,14.2244,14.2312,453077.65005686,0
+OR.US,D,20210609,000000,14.27,14.4475,14.2124,14.2312,348970.29206801,0
+OR.US,D,20210610,000000,14.2312,14.4078,14.1738,14.388,490282.47336928,0
+OR.US,D,20210611,000000,14.4078,14.4078,14.1738,14.2501,619359.42345736,0
+OR.US,D,20210614,000000,14.1926,14.6607,14.0854,14.5536,1497919.4068897,0
+OR.US,D,20210615,000000,14.5734,14.7211,14.388,14.7013,788446.40645364,0
+OR.US,D,20210616,000000,14.7211,14.7797,14.4276,14.4376,990013.1185259,0
+OR.US,D,20210617,000000,13.9774,14.134,13.5887,13.8217,1524980.3019011,0
+OR.US,D,20210618,000000,13.8703,13.899,13.5679,13.5679,2709803.2275743,0
+OR.US,D,20210621,000000,13.6849,13.8891,13.6005,13.8118,518477.75400082,0
+OR.US,D,20210622,000000,13.7919,13.8514,13.6749,13.7721,451945.28112226,0
+OR.US,D,20210623,000000,13.8802,14.0458,13.6551,13.6749,532668.16185175,0
+OR.US,D,20210624,000000,13.7225,13.782,13.5281,13.5579,536391.97171414,0
+OR.US,D,20210625,000000,13.6155,13.6253,13.4389,13.4687,423876.0433374,0
+OR.US,D,20210628,000000,13.4983,13.5281,13.1473,13.2931,570198.67988001,0
+OR.US,D,20210629,000000,13.1364,13.2931,12.9986,13.1949,576950.54309111,0
+OR.US,D,20210630,000000,13.1265,13.4993,13.1265,13.4399,491333.16653923,0
+OR.US,D,20210701,000000,13.5489,13.6164,13.1166,13.3813,418821.22101404,0
+OR.US,D,20210702,000000,13.5291,13.8038,13.5043,13.7344,562895.25317182,0
+OR.US,D,20210706,000000,13.8822,14.019,13.3813,13.5093,693787.22025213,0
+OR.US,D,20210707,000000,13.5391,13.5489,13.2643,13.3427,674951.37724386,0
+OR.US,D,20210708,000000,13.3427,13.3427,12.8617,12.94,780469.40677279,0
+OR.US,D,20210709,000000,12.9302,13.1364,12.9302,13.0968,454213.04401978,0
+OR.US,D,20210712,000000,13.1265,13.2931,12.9608,13.1949,803554.40622842,0
+OR.US,D,20210713,000000,13.2743,13.3229,13.1463,13.2048,787842.40913234,0
+OR.US,D,20210714,000000,13.4597,13.4597,13.2445,13.3516,545830.06007375,0
+OR.US,D,20210715,000000,13.3813,13.4012,13.185,13.2346,792711.69638538,0
+OR.US,D,20210716,000000,13.2247,13.2931,12.955,12.9698,502220.2434643,0
+OR.US,D,20210719,000000,12.8032,12.935,12.5007,12.6753,868798.21704249,0
+OR.US,D,20210720,000000,12.6653,12.9004,12.5969,12.7536,673113.16836784,0
+OR.US,D,20210721,000000,12.7238,13.0283,12.6852,12.9798,456083.51986454,0
+OR.US,D,20210722,000000,12.9798,12.9798,12.6207,12.8617,356070.03353596,0
+OR.US,D,20210723,000000,12.8131,12.8418,12.6653,12.7536,366208.92012311,0
+OR.US,D,20210726,000000,12.7536,13.1066,12.7149,13.0184,354534.32749197,0
+OR.US,D,20210727,000000,13.0482,13.0482,12.8418,12.95,292154.21015453,0
+OR.US,D,20210728,000000,12.8914,13.1364,12.8816,13.1265,427465.74361093,0
+OR.US,D,20210729,000000,13.3129,13.4111,13.2544,13.303,331695.36367306,0
+OR.US,D,20210730,000000,13.2544,13.4498,13.2247,13.3813,317252.87012876,0
+OR.US,D,20210802,000000,13.3813,13.3813,13.1562,13.2346,319470.21588761,0
+OR.US,D,20210803,000000,13.2445,13.3715,13.2247,13.3427,453997.25866625,0
+OR.US,D,20210804,000000,13.4399,13.5391,13.1701,13.1949,523986.33057225,0
+OR.US,D,20210805,000000,13.185,13.1949,12.8418,12.8418,417579.95105991,0
+OR.US,D,20210806,000000,12.6554,12.6554,12.3609,12.5087,582743.47232464,0
+OR.US,D,20210809,000000,12.3609,12.4145,12.0683,12.1447,520071.94392567,0
+OR.US,D,20210810,000000,12.0485,12.1249,11.6846,11.989,979349.89369654,0
+OR.US,D,20210811,000000,11.989,12.2042,11.9394,12.0386,504542.45687158,0
+OR.US,D,20210812,000000,12.0187,12.0187,11.7788,11.9196,387001.95645467,0
+OR.US,D,20210813,000000,11.994,12.2736,11.994,12.2339,395894.53137383,0
+OR.US,D,20210816,000000,12.1546,12.2439,12.0951,12.1843,355585.02066192,0
+OR.US,D,20210817,000000,12.1149,12.1943,12.0336,12.0951,448511.87397862,0
+OR.US,D,20210818,000000,12.0772,12.0951,11.754,11.8998,733734.73590837,0
+OR.US,D,20210819,000000,11.8204,11.8204,11.4594,11.4693,1185181.8957006,0
+OR.US,D,20210820,000000,11.3801,11.5368,11.3107,11.4396,552838.04234931,0
+OR.US,D,20210823,000000,11.6944,11.86,11.5566,11.7936,525789.24745119,0
+OR.US,D,20210824,000000,11.9096,11.9196,11.6994,11.8303,442041.33840131,0
+OR.US,D,20210825,000000,11.7242,11.7836,11.5952,11.7341,505973.29526712,0
+OR.US,D,20210826,000000,11.625,11.8284,11.625,11.744,639222.76775179,0
+OR.US,D,20210827,000000,11.7142,12.105,11.6944,12.0772,560002.31775476,0
+OR.US,D,20210830,000000,12.0584,12.1249,11.7589,11.8799,553320.03019503,0
+OR.US,D,20210831,000000,11.8799,12.0386,11.8502,11.989,351189.6545124,0
+OR.US,D,20210901,000000,12.105,12.105,11.8104,11.8402,521121.62875284,0
+OR.US,D,20210902,000000,11.8402,11.8898,11.749,11.8402,470625.83934341,0
+OR.US,D,20210903,000000,11.9989,12.2687,11.9592,12.1843,471005.98456901,0
+OR.US,D,20210907,000000,12.1249,12.1348,11.8026,11.8402,509731.38878381,0
+OR.US,D,20210908,000000,11.8026,11.9692,11.7638,11.8799,442334.76614839,0
+OR.US,D,20210909,000000,11.9394,11.9394,11.6647,11.7638,477430.13637873,0
+OR.US,D,20210910,000000,11.7638,11.8502,11.6052,11.6052,670077.04827695,0
+OR.US,D,20210913,000000,11.6151,11.984,11.5952,11.8402,926789.01828707,0
+OR.US,D,20210914,000000,11.8402,12.0386,11.7936,11.8898,493546.47892697,0
+OR.US,D,20210915,000000,11.8799,12.0584,11.8204,11.979,422659.9819526,0
+OR.US,D,20210916,000000,11.7738,11.8026,11.5952,11.744,608435.03784967,0
+OR.US,D,20210917,000000,11.6052,11.7232,11.5566,11.6052,1232538.7140562,0
+OR.US,D,20210920,000000,11.5278,11.5655,11.2967,11.5278,955903.907528,0
+OR.US,D,20210921,000000,11.625,11.7638,11.4643,11.5566,898519.12029029,0
+OR.US,D,20210922,000000,11.5854,11.7936,11.4197,11.4297,1203651.710282,0
+OR.US,D,20210923,000000,11.4098,11.4197,11.0657,11.1053,944437.03350819,0
+OR.US,D,20210924,000000,11.0369,11.1985,10.8991,11.0855,640844.18293152,0
+OR.US,D,20210927,000000,11.0657,11.3156,11.0171,11.0955,530114.02960657,0
+OR.US,D,20210928,000000,10.9387,11.2185,10.8991,11.1847,2013598.0013514,0
+OR.US,D,20210929,000000,11.2373,11.2373,10.8485,10.902,1004232.7683173,0
+OR.US,D,20210930,000000,10.9715,11.2859,10.9516,11.0597,830886.54544588,0
+OR.US,D,20211001,000000,11.1093,11.1093,10.9219,11.0002,586421.90676223,0
+OR.US,D,20211004,000000,10.9814,11.1193,10.912,11.0795,629659.64488828,0
+OR.US,D,20211005,000000,10.9615,11.2175,10.8534,11.2175,747262.66255713,0
+OR.US,D,20211006,000000,11.1887,11.4842,11.1489,11.4743,450437.80867594,0
+OR.US,D,20211007,000000,11.4842,11.6409,11.3949,11.3949,393521.90082788,0
+OR.US,D,20211008,000000,11.6607,11.7202,11.4247,11.4743,451791.00467792,0
+OR.US,D,20211011,000000,11.503,11.6409,11.3404,11.3553,309538.03956901,0
+OR.US,D,20211012,000000,11.4247,11.6359,11.3553,11.621,592788.58303387,0
+OR.US,D,20211013,000000,11.6904,11.986,11.6607,11.8868,476986.46555841,0
+OR.US,D,20211014,000000,12.0356,12.1923,11.9464,12.1823,497736.14315071,0
+OR.US,D,20211015,000000,12.0554,12.2121,11.867,12.1129,392491.3745134,0
+OR.US,D,20211018,000000,12.103,12.1823,11.9959,12.0058,417219.97268978,0
+OR.US,D,20211019,000000,12.1823,12.2319,11.872,11.9662,670723.39599474,0
+OR.US,D,20211020,000000,12.0554,12.2171,11.986,12.1328,417955.05457163,0
+OR.US,D,20211021,000000,12.1229,12.2469,11.986,12.2221,453573.7547014,0
+OR.US,D,20211022,000000,12.4184,12.6653,12.2121,12.2518,741424.3578988,0
+OR.US,D,20211025,000000,12.3599,12.4878,12.2419,12.4283,471608.97354754,0
+OR.US,D,20211026,000000,12.3499,12.4829,12.2915,12.4283,502903.8998647,0
+OR.US,D,20211027,000000,12.3747,12.704,12.3113,12.6257,524797.03816211,0
+OR.US,D,20211028,000000,12.704,12.8597,12.5622,12.6455,414951.20144949,0
+OR.US,D,20211029,000000,12.4878,12.5969,12.3985,12.4383,561111.49480556,0
+OR.US,D,20211101,000000,12.4878,12.4977,12.3411,12.3599,585935.88554542,0
+OR.US,D,20211102,000000,12.3411,12.3411,12.0931,12.1526,433381.69066283,0
+OR.US,D,20211103,000000,11.9959,12.3013,11.867,12.2617,644038.61283784,0
+OR.US,D,20211104,000000,12.3985,12.6356,12.0554,12.0554,504327.67986083,0
+OR.US,D,20211105,000000,12.1526,12.3698,12.0257,12.3698,571647.66844547,0
+OR.US,D,20211108,000000,12.4085,12.5275,12.2717,12.3797,579615.59304137,0
+OR.US,D,20211109,000000,12.3311,12.5077,12.2567,12.4878,572414.0089533,0
+OR.US,D,20211110,000000,12.6167,12.9112,12.5473,12.5671,808280.50880763,0
+OR.US,D,20211111,000000,12.7536,13.1483,12.6554,13.069,707988.71987357,0
+OR.US,D,20211112,000000,13.0392,13.2862,12.941,13.2167,703253.54220939,0
+OR.US,D,20211115,000000,13.2663,13.4726,13.1582,13.4429,509674.9215885,0
+OR.US,D,20211116,000000,13.424,13.4429,13.2762,13.2951,407352.33030868,0
+OR.US,D,20211117,000000,13.3843,13.4041,13.0838,13.1483,450593.09346305,0
+OR.US,D,20211118,000000,13.1186,13.1771,12.9816,13.059,392120.30437276,0
+OR.US,D,20211119,000000,12.9996,13.187,12.941,12.9896,470935.40057487,0
+OR.US,D,20211122,000000,12.7338,12.9312,12.4927,12.7932,629798.79619101,0
+OR.US,D,20211123,000000,12.6068,12.6753,12.3411,12.5077,445091.57529104,0
+OR.US,D,20211124,000000,12.4481,12.5771,12.3499,12.4481,493390.18579709,0
+OR.US,D,20211126,000000,12.4481,12.5275,12.1129,12.3113,653751.9787746,0
+OR.US,D,20211129,000000,12.2221,12.2518,12.0455,12.1427,631300.2185807,0
+OR.US,D,20211130,000000,12.1427,12.3599,11.9265,12.0257,723666.43331535,0
+OR.US,D,20211201,000000,12.1229,12.1625,11.4842,11.513,1189812.2057163,0
+OR.US,D,20211202,000000,11.4743,11.513,10.9863,11.0399,1020708.0808928,0
+OR.US,D,20211203,000000,11.0201,11.0795,10.784,11.03,1146089.4547162,0
+OR.US,D,20211206,000000,11.0498,11.3255,10.8534,11.3057,616734.70721804,0
+OR.US,D,20211207,000000,11.3255,11.6112,11.3255,11.5417,696292.95204418,0
+OR.US,D,20211208,000000,11.4643,11.631,11.3751,11.6012,756822.76039233,0
+OR.US,D,20211209,000000,11.503,11.5417,11.2075,11.2859,927733.83546579,0
+OR.US,D,20211210,000000,11.3156,11.4544,11.2859,11.4049,700344.47330796,0
+OR.US,D,20211213,000000,11.3355,11.4297,11.2323,11.2759,913209.66615685,0
+OR.US,D,20211214,000000,11.1391,11.2809,11.03,11.03,722002.66773915,0
+OR.US,D,20211215,000000,10.9715,11.1242,10.7543,11.0597,1281393.9297732,0
+OR.US,D,20211216,000000,11.1887,11.5417,11.1787,11.513,816145.58244063,0
+OR.US,D,20211217,000000,11.4842,11.6855,11.3999,11.4346,2180628.9734326,0
+OR.US,D,20211220,000000,11.4049,11.4743,11.2273,11.4049,620262.89858238,0
+OR.US,D,20211221,000000,11.4842,11.5913,11.4396,11.513,597597.36972051,0
+OR.US,D,20211222,000000,11.513,11.7103,11.3453,11.6806,413524.39642504,0
+OR.US,D,20211223,000000,11.7103,11.8968,11.6112,11.8472,280146.86440815,0
+OR.US,D,20211227,000000,11.8472,11.991,11.7598,11.8769,237991.07807802,0
+OR.US,D,20211228,000000,11.8769,12.0544,11.7698,11.7896,335232.63012237,0
+OR.US,D,20211229,000000,11.6607,11.8769,11.5714,11.6706,525893.10675686,0
+OR.US,D,20211230,000000,11.6736,11.9602,11.6736,11.9602,385764.71987164,0
+OR.US,D,20211231,000000,11.9999,12.1278,11.9602,12.108,336758.25273862,0
+OR.US,D,20220103,000000,11.9404,11.98,11.7628,11.7827,299761.14803753,0
+OR.US,D,20220104,000000,11.8908,12.103,11.7628,11.8016,375432.23147197,0
+OR.US,D,20220105,000000,11.871,12.0743,11.4564,11.5149,484208.21650194,0
+OR.US,D,20220106,000000,11.3275,11.4366,11.1004,11.1103,585341.97165186,0
+OR.US,D,20220107,000000,11.1301,11.1897,10.9516,11.1301,680803.79870103,0
+OR.US,D,20220110,000000,11.0707,11.4465,10.9715,11.4465,640836.11618933,0
+OR.US,D,20220111,000000,11.505,11.9206,11.3027,11.9206,831807.16239805,0
+OR.US,D,20220112,000000,12.0098,12.0396,11.7728,11.9602,511775.29958562,0
+OR.US,D,20220113,000000,11.9602,12.0396,11.6934,11.6934,362083.78983688,0
+OR.US,D,20220114,000000,11.6637,11.753,11.4862,11.5248,403969.34030371,0
+OR.US,D,20220118,000000,11.505,11.6042,11.3275,11.3473,609442.37228037,0
+OR.US,D,20220119,000000,11.4862,12.1576,11.4465,12.0594,1322248.9539255,0
+OR.US,D,20220120,000000,12.1576,12.2469,11.624,11.6438,1259472.5578782,0
+OR.US,D,20220121,000000,11.7282,11.738,11.4167,11.4564,1104234.1545326,0
+OR.US,D,20220124,000000,11.3671,11.4763,11.0994,11.4366,936737.32809004,0
+OR.US,D,20220125,000000,11.3374,11.4663,11.1985,11.3573,825361.83539008,0
+OR.US,D,20220126,000000,11.2185,11.4862,10.8485,10.9715,1254316.9012774,0
+OR.US,D,20220127,000000,10.8188,11.0409,10.675,10.675,890495.73684185,0
+OR.US,D,20220128,000000,10.6352,10.7146,10.5172,10.7146,732700.1762228,0
+OR.US,D,20220131,000000,10.7642,10.9417,10.672,10.9219,554091.41241673,0
+OR.US,D,20220201,000000,10.9715,11.1301,10.8931,10.9615,646359.81790235,0
+OR.US,D,20220202,000000,10.9913,11.268,10.8733,11.0805,619937.20386656,0
+OR.US,D,20220203,000000,10.9715,11.1499,10.8038,10.9615,707519.84048391,0
+OR.US,D,20220204,000000,10.8534,11.0607,10.8534,10.9417,506911.05404644,0
+OR.US,D,20220207,000000,11.0409,11.4069,10.9715,11.3771,550261.72656311,0
+OR.US,D,20220208,000000,11.3473,11.743,11.3374,11.6836,628939.68814802,0
+OR.US,D,20220209,000000,11.7132,11.8313,11.5645,11.6934,453688.70577757,0
+OR.US,D,20220210,000000,11.624,11.8462,11.4167,11.4564,532229.5327453,0
+OR.US,D,20220211,000000,11.505,12.1278,11.4763,12.0098,921256.24148908,0
+OR.US,D,20220214,000000,12.1179,12.3659,12.0663,12.2865,649432.23833309,0
+OR.US,D,20220215,000000,11.9999,12.2617,11.861,12.1477,437449.34541097,0
+OR.US,D,20220216,000000,12.2071,12.4729,12.1774,12.4243,505790.78522512,0
+OR.US,D,20220217,000000,12.5235,12.6624,12.3609,12.4441,1316976.3295631,0
+OR.US,D,20220218,000000,12.4243,12.4461,12.108,12.1873,646785.33855275,0
+OR.US,D,20220222,000000,12.2369,12.3559,11.9106,11.9999,735075.83179708,0
+OR.US,D,20220223,000000,12.0594,12.3063,11.99,12.2369,667674.16744779,0
+OR.US,D,20220224,000000,12.6128,12.6128,11.9056,12.108,950757.32601225,0
+OR.US,D,20220225,000000,11.8908,12.1873,11.753,12.1873,680739.26476354,0
+OR.US,D,20220228,000000,12.227,12.2964,11.9999,12.2171,900405.72961944,0
+OR.US,D,20220301,000000,12.2171,12.9688,12.2171,12.9588,804282.42971085,0
+OR.US,D,20220302,000000,12.83,13.1364,12.7407,13.067,619094.22930795,0
+OR.US,D,20220303,000000,13.067,13.2852,13.0372,13.2852,623046.93297991,0
+OR.US,D,20220304,000000,13.2941,13.5619,13.2653,13.5421,1215458.3958165,0
+OR.US,D,20220307,000000,13.5907,13.9318,13.304,13.8385,1261835.1049964,0
+OR.US,D,20220308,000000,13.9367,14.1836,13.4329,13.7691,2181402.3723399,0
+OR.US,D,20220309,000000,13.3239,13.9169,13.1265,13.8385,1283321.881156,0
+OR.US,D,20220310,000000,13.8187,14.3969,13.7691,14.2928,1218989.6122092,0
+OR.US,D,20220311,000000,14.026,14.3274,13.9417,14.135,1150062.3252436,0
+OR.US,D,20220314,000000,13.9764,13.9764,13.3982,13.5619,1706440.6590706,0
+OR.US,D,20220315,000000,13.304,13.8088,13.2058,13.7096,1089713.0102519,0
+OR.US,D,20220316,000000,13.6601,13.8187,13.4677,13.8088,907995.52567528,0
+OR.US,D,20220317,000000,13.8187,14.2234,13.7791,14.016,1353341.2033452,0
+OR.US,D,20220318,000000,13.067,13.2653,12.8845,12.9886,6492175.6215662,0
+OR.US,D,20220321,000000,12.9976,13.2257,12.9192,13.0769,2295808.9434169,0
+OR.US,D,20220322,000000,13.0472,13.0769,12.7804,12.9192,1270419.1270268,0
+OR.US,D,20220323,000000,12.9788,13.182,12.7358,13.1562,2597442.5839847,0
+OR.US,D,20220324,000000,13.1364,13.2941,13.0472,13.1463,3088056.8021265,0
+OR.US,D,20220325,000000,13.0769,13.1532,12.9738,13.0769,991996.52876129,0
+OR.US,D,20220328,000000,12.8994,12.9292,12.701,12.7606,1014471.480839,0
+OR.US,D,20220329,000000,12.5136,12.8597,12.3757,12.8399,1302392.6680305,0
+OR.US,D,20220330,000000,12.8726,13.1949,12.8627,13.0412,1565189.9866785,0
+OR.US,D,20220331,000000,13.0016,13.4726,13.0016,13.0808,2425124.8707422,0
+OR.US,D,20220401,000000,12.9916,13.5173,12.9816,13.4974,1296708.6398166,0
+OR.US,D,20220404,000000,13.4974,13.6164,13.3585,13.4279,1266805.2265267,0
+OR.US,D,20220405,000000,13.4974,13.8147,13.1404,13.1404,1230524.0451948,0
+OR.US,D,20220406,000000,13.1503,13.3337,13.0808,13.2396,801793.83974596,0
+OR.US,D,20220407,000000,13.2396,13.4329,13.1206,13.4279,1039237.387698,0
+OR.US,D,20220408,000000,13.5469,13.7453,13.423,13.6561,655740.43072386,0
+OR.US,D,20220411,000000,13.7949,13.8346,13.4081,13.6461,714185.99455927,0
+OR.US,D,20220412,000000,13.7651,13.9338,13.6065,13.6561,947077.88323189,0
+OR.US,D,20220413,000000,13.6957,13.9834,13.5371,13.7949,880334.66671368,0
+OR.US,D,20220414,000000,13.8048,13.9883,13.6561,13.9834,1178968.4875305,0
+OR.US,D,20220418,000000,14.1122,14.152,13.7156,13.7354,1146999.9882407,0
+OR.US,D,20220419,000000,13.6859,13.8048,13.5767,13.7156,702983.3063461,0
+OR.US,D,20220420,000000,13.7354,14.1122,13.5867,14.1122,783971.38122502,0
+OR.US,D,20220421,000000,14.033,14.033,13.2693,13.4577,1094507.6801398,0
+OR.US,D,20220422,000000,13.1602,13.4063,13.0462,13.1304,899594.0136868,0
+OR.US,D,20220425,000000,12.7437,12.8924,12.4263,12.704,1140488.1106097,0
+OR.US,D,20220426,000000,12.6941,12.7536,12.3371,12.3867,879401.94964822,0
+OR.US,D,20220427,000000,12.3867,12.4263,12.1189,12.1487,932139.28504305,0
+OR.US,D,20220428,000000,12.1288,12.3669,12.0396,12.3469,698347.9546165,0
+OR.US,D,20220429,000000,12.466,12.5354,12.1685,12.1983,738924.67616338,0
+OR.US,D,20220502,000000,11.99,12.0197,11.7024,11.9999,1223461.6124095,0
+OR.US,D,20220503,000000,11.9999,12.3965,11.9999,12.2875,525346.58497364,0
+OR.US,D,20220504,000000,12.3173,12.5949,12.1487,12.5553,870927.83698005,0
+OR.US,D,20220505,000000,12.6941,12.7437,11.9602,12.1784,820512.71499251,0
+OR.US,D,20220506,000000,12.1586,12.2379,11.9702,12.0792,1026518.1519535,0
+OR.US,D,20220509,000000,11.8016,11.9007,11.3404,11.3949,1383924.2396644,0
+OR.US,D,20220510,000000,11.5536,11.5834,10.9983,11.1867,1487539.5263798,0
+OR.US,D,20220511,000000,11.3156,11.5635,11.0925,11.1867,1248422.1294237,0
+OR.US,D,20220512,000000,10.9685,11.0974,10.0909,10.5322,1978448.1806113,0
+OR.US,D,20220513,000000,10.5618,10.8792,10.4131,10.6016,1472220.7829653,0
+OR.US,D,20220516,000000,10.5916,10.7008,10.4478,10.6412,955739.54765593,0
+OR.US,D,20220517,000000,10.7999,10.8842,10.6164,10.7503,723310.48831632,0
+OR.US,D,20220518,000000,10.661,10.7503,10.433,10.5916,1193905.0690338,0
+OR.US,D,20220519,000000,10.8892,11.4247,10.7602,11.3355,1120772.9927028,0
+OR.US,D,20220520,000000,11.3057,11.4346,11.1669,11.3255,624995.05121825,0
+OR.US,D,20220523,000000,11.5635,11.6578,11.3453,11.5338,1044667.313533,0
+OR.US,D,20220524,000000,11.5734,11.866,11.385,11.8016,833319.67655824,0
+OR.US,D,20220525,000000,11.5933,11.6428,11.3057,11.4743,771668.591046,0
+OR.US,D,20220526,000000,11.3453,11.5288,11.266,11.4643,879019.78773708,0
+OR.US,D,20220527,000000,11.5734,11.6032,11.3255,11.5437,730551.39777256,0
+OR.US,D,20220531,000000,11.5139,11.6726,11.0677,11.1767,1028613.4882367,0
+OR.US,D,20220601,000000,11.2561,11.4049,11.1371,11.3255,673400.54605828,0
+OR.US,D,20220602,000000,11.4049,11.9503,11.4049,11.8908,749880.32039704,0
+OR.US,D,20220603,000000,11.7618,11.9454,11.6131,11.6726,534462.00364574,0
+OR.US,D,20220606,000000,11.7618,11.861,11.5635,11.6726,565020.83973828,0
+OR.US,D,20220607,000000,11.6032,11.7618,11.5734,11.7123,407867.59346592,0
+OR.US,D,20220608,000000,11.6627,11.8016,11.5041,11.633,633403.62160614,0
+OR.US,D,20220609,000000,11.5139,11.5338,11.1817,11.2165,920820.63741094,0
+OR.US,D,20220610,000000,11.0577,11.737,10.909,11.6428,920713.75307696,0
+OR.US,D,20220613,000000,11.266,11.3553,10.8693,10.9883,1815931.559127,0
+OR.US,D,20220614,000000,10.9685,11.0379,10.78,10.8792,1111998.3938882,0
+OR.US,D,20220615,000000,11.1569,11.1965,10.7503,11.0081,1325563.3766219,0
+OR.US,D,20220616,000000,10.8495,11.3503,10.8296,11.266,1294243.2417354,0
+OR.US,D,20220617,000000,11.2263,11.2809,10.9933,11.0479,3468880.6424081,0
+OR.US,D,20220621,000000,11.0081,11.3057,10.9586,11.1271,976123.19682146,0
+OR.US,D,20220622,000000,11.1271,11.3355,10.8693,10.9189,1385183.6597884,0
+OR.US,D,20220623,000000,10.8693,10.9685,10.3635,10.4726,1626477.0604494,0
+OR.US,D,20220624,000000,10.4826,10.7404,10.3844,10.7008,984495.46686951,0
+OR.US,D,20220627,000000,10.7008,10.79,10.552,10.7008,1285348.6501307,0
+OR.US,D,20220628,000000,10.7602,10.8098,10.4924,10.5222,844196.67005558,0
+OR.US,D,20220629,000000,10.6049,10.6646,10.336,10.5551,933346.65687341,0
+OR.US,D,20220630,000000,10.4455,10.4854,10.0223,10.0572,1315567.5638465,0
+OR.US,D,20220701,000000,9.87796,10.4754,9.77838,10.3758,1055233.2296342,0
+OR.US,D,20220705,000000,10.2066,10.2364,9.58421,9.80825,1515749.9655496,0
+OR.US,D,20220706,000000,9.82817,9.97255,9.5145,9.7983,1230783.235715,0
+OR.US,D,20220707,000000,9.84808,10.1617,9.83813,9.92775,745143.02290448,0
+OR.US,D,20220708,000000,9.92775,10.0622,9.69872,9.92775,839683.6998403,0
+OR.US,D,20220711,000000,9.78834,10.0672,9.76842,9.89787,616609.27847767,0
+OR.US,D,20220712,000000,9.82817,9.96758,9.64893,9.75847,886450.90596123,0
+OR.US,D,20220713,000000,9.65889,10.2364,9.65889,10.107,753237.32772817,0
+OR.US,D,20220714,000000,9.73855,9.83813,9.42986,9.78834,1118057.4878427,0
+OR.US,D,20220715,000000,9.868,9.868,9.53442,9.68876,819277.21423019,0
+OR.US,D,20220718,000000,9.868,10.0374,9.84808,9.868,751559.21564872,0
+OR.US,D,20220719,000000,9.92775,10.1767,9.88792,10.0472,736605.84110469,0
+OR.US,D,20220720,000000,9.98749,10.1169,9.61906,9.62902,653539.79529983,0
+OR.US,D,20220721,000000,9.61906,9.68876,9.45974,9.63897,1155357.5709397,0
+OR.US,D,20220722,000000,9.67881,9.94766,9.42986,9.43982,1436751.1572802,0
+OR.US,D,20220725,000000,9.39003,9.44978,9.2108,9.39999,996696.14106492,0
+OR.US,D,20220726,000000,9.39003,9.71864,9.39003,9.69872,803824.72436391,0
+OR.US,D,20220727,000000,9.73855,10.0323,9.56927,10.0074,954925.10944744,0
+OR.US,D,20220728,000000,10.2962,10.4953,10.1269,10.336,816717.36522329,0
+OR.US,D,20220729,000000,10.4157,10.5103,10.127,10.4057,584860.72355257,0
+OR.US,D,20220801,000000,10.4754,10.5152,10.2812,10.3858,378688.93798245,0
+OR.US,D,20220802,000000,10.3958,10.58,10.1866,10.1866,441617.63883387,0
+OR.US,D,20220803,000000,10.2165,10.2165,9.91281,10.0174,517829.63619932,0
+OR.US,D,20220804,000000,10.1169,10.5252,10.0572,10.3559,606895.10843306,0
+OR.US,D,20220805,000000,10.1269,10.2862,10.0074,10.2862,609771.29813716,0
+OR.US,D,20220808,000000,10.4655,10.6298,10.4157,10.4854,410337.0672894,0
+OR.US,D,20220809,000000,10.5252,10.5839,10.3509,10.4854,540281.79165135,0
+OR.US,D,20220810,000000,10.5551,10.7144,10.2563,10.3061,1021157.8131363,0
+OR.US,D,20220811,000000,10.4157,10.5949,10.3061,10.3758,544550.88467933,0
+OR.US,D,20220812,000000,10.3858,10.6049,10.3858,10.5352,482951.81901235,0
+OR.US,D,20220815,000000,10.2962,10.4157,10.1866,10.3559,396117.80401412,0
+OR.US,D,20220816,000000,10.3161,10.4256,10.2414,10.3858,288001.59201543,0
+OR.US,D,20220817,000000,10.3061,10.4455,9.99476,10.0373,596879.66153396,0
+OR.US,D,20220818,000000,9.98749,10.1966,9.98749,10.107,395404.78212519,0
+OR.US,D,20220819,000000,10.1269,10.1269,9.83813,9.87796,411086.24240087,0
+OR.US,D,20220822,000000,9.77838,9.98749,9.74851,9.97753,552702.43210538,0
+OR.US,D,20220823,000000,10.0373,10.3559,10.0347,10.1369,497490.43575337,0
+OR.US,D,20220824,000000,10.107,10.2663,10.0174,10.2663,331871.51905244,0
+OR.US,D,20220825,000000,10.336,10.346,10.1369,10.3261,333793.66538403,0
+OR.US,D,20220826,000000,10.3261,10.336,9.89787,9.92775,755757.00648781,0
+OR.US,D,20220829,000000,9.81821,10.0373,9.81821,9.9377,559251.18666559,0
+OR.US,D,20220830,000000,9.90783,9.94268,9.67383,9.71864,940305.14795571,0
+OR.US,D,20220831,000000,9.63897,9.76842,9.50953,9.63897,695307.81414876,0
+OR.US,D,20220901,000000,9.45974,9.55931,9.15603,9.24067,1357002.1696432,0
+OR.US,D,20220902,000000,9.45974,9.77838,9.30042,9.67881,845091.61937822,0
+OR.US,D,20220906,000000,9.77838,9.98749,9.61906,9.62902,494549.97365365,0
+OR.US,D,20220907,000000,9.6091,10.0771,9.52944,10.0174,543482.35610211,0
+OR.US,D,20220908,000000,9.99745,10.0771,9.85804,10.0273,449667.75638558,0
+OR.US,D,20220909,000000,10.2066,10.2563,10.0753,10.1966,576224.12039081,0
+OR.US,D,20220912,000000,10.4953,10.7941,10.4854,10.5849,1462477.1878843,0
+OR.US,D,20220913,000000,10.3261,10.4057,10.1817,10.2364,799981.43595693,0
+OR.US,D,20220914,000000,10.2962,10.4754,10.2215,10.2464,716359.03222746,0
+OR.US,D,20220915,000000,10.1866,10.2663,9.7983,9.87796,873711.91629763,0
+OR.US,D,20220916,000000,9.75847,10.0771,9.66885,9.83813,3365536.6264792,0
+OR.US,D,20220919,000000,9.77838,10.0738,9.72859,10.0273,705743.04013176,0
+OR.US,D,20220920,000000,9.90783,9.90783,9.70868,9.80825,547787.60235263,0
+OR.US,D,20220921,000000,9.90783,10.1568,9.70868,9.89787,778305.57053327,0
+OR.US,D,20220922,000000,9.91779,10.107,9.74851,9.77838,751350.33036295,0
+OR.US,D,20220923,000000,9.51948,9.51948,9.28548,9.41991,1321632.2669272,0
+OR.US,D,20220926,000000,9.36016,9.51948,9.1631,9.29046,1536769.0474305,0
+OR.US,D,20220927,000000,9.45974,9.52944,9.2805,9.34025,793737.97527592,0
+OR.US,D,20220928,000000,9.44978,9.868,9.44978,9.868,713670.63842931,0
+OR.US,D,20220929,000000,9.77,9.94,9.68,9.9,483173,0
+OR.US,D,20220930,000000,9.86,10.31,9.85,10.18,814159,0
+OR.US,D,20221003,000000,10.37,10.56,10.31,10.51,581325,0
+OR.US,D,20221004,000000,10.69,10.98,10.62,10.81,588651,0
+OR.US,D,20221005,000000,10.59,10.65,10.405,10.65,530222,0
+OR.US,D,20221006,000000,10.53,10.7,10.39,10.61,542115,0
+OR.US,D,20221007,000000,10.46,10.56,10.02,10.04,611895,0
+OR.US,D,20221010,000000,9.92,9.97,9.78,9.87,443853,0
+OR.US,D,20221011,000000,9.97,10.11,9.86,9.94,1007586,0
+OR.US,D,20221012,000000,9.97,10.16,9.83,10.06,834384,0
+OR.US,D,20221013,000000,9.75,10.08,9.39,10.05,1061953,0
+OR.US,D,20221014,000000,10.01,10.01,9.73,9.73,522439,0
+OR.US,D,20221017,000000,9.96,10.16,9.96,10.03,471801,0
+OR.US,D,20221018,000000,10.11,10.2,9.965,10.07,441635,0
+OR.US,D,20221019,000000,9.92,9.97,9.795,9.85,256596,0
+OR.US,D,20221020,000000,9.86,10.22,9.84,9.98,302854,0
+OR.US,D,20221021,000000,10,10.56,10,10.52,486252,0
+OR.US,D,20221024,000000,10.41,10.51,10.26,10.5,770570,0
+OR.US,D,20221025,000000,10.54,10.77,10.51,10.69,1178362,0
+OR.US,D,20221026,000000,10.85,11.02,10.798,10.89,862906,0
+OR.US,D,20221027,000000,10.98,11.06,10.725,10.79,382621,0
+OR.US,D,20221028,000000,10.73,10.86,10.6054,10.85,309951,0
+OR.US,D,20221031,000000,10.72,10.84,10.67,10.74,346287,0
+OR.US,D,20221101,000000,10.97,11.08,10.795,10.84,464366,0
+OR.US,D,20221102,000000,10.86,10.98,10.29,10.3,784961,0
+OR.US,D,20221103,000000,10.15,10.24,9.94,10.22,633550,0
+OR.US,D,20221104,000000,10.69,11.285,10.69,11.26,900206,0
+OR.US,D,20221107,000000,11.3,11.32,11.08,11.25,573920,0
+OR.US,D,20221108,000000,11.29,12.41,11.24,12.17,1048310,0
+OR.US,D,20221109,000000,12.15,12.44,11.98,11.99,803112,0
+OR.US,D,20221110,000000,13,13.095,12.5101,12.64,1044735,0
+OR.US,D,20221111,000000,12.7,13.005,12.59,12.95,941784,0
+OR.US,D,20221114,000000,12.84,12.9669,12.62,12.76,784882,0
+OR.US,D,20221115,000000,12.85,12.85,12.52,12.68,533301,0
+OR.US,D,20221116,000000,12.58,12.765,12.56,12.6,556401,0
+OR.US,D,20221117,000000,12.43,12.69,12.28,12.64,528438,0
+OR.US,D,20221118,000000,12.6,12.69,12.5,12.68,552109,0
+OR.US,D,20221121,000000,12.54,12.63,12.42,12.46,663181,0
+OR.US,D,20221122,000000,12.59,12.72,12.565,12.72,723176,0
+OR.US,D,20221123,000000,12.69,12.82,12.62,12.77,698632,0
+OR.US,D,20221125,000000,12.78,12.785,12.54,12.6,259754,0
+OR.US,D,20221128,000000,12.58,12.58,12.06,12.14,665921,0
+OR.US,D,20221129,000000,12.27,12.53,12.2,12.49,470973,0
+OR.US,D,20221130,000000,12.67,12.75,12.38,12.61,668841,0
+OR.US,D,20221201,000000,12.81,12.88,12.44,12.8,812246,0
+OR.US,D,20221202,000000,12.58,12.765,12.5,12.73,673410,0
+OR.US,D,20221205,000000,12.65,12.67,12.275,12.34,611201,0
+OR.US,D,20221206,000000,12.47,12.51,12.3,12.38,726514,0
+OR.US,D,20221207,000000,12.46,12.61,12.365,12.51,630670,0
+OR.US,D,20221208,000000,12.7,12.82,12.479,12.51,781749,0
+OR.US,D,20221209,000000,12.62,12.62,12.24,12.26,1408020,0
+OR.US,D,20221212,000000,12.12,12.22,12.01,12.21,629895,0
+OR.US,D,20221213,000000,12.6,12.61,12.2,12.32,688171,0
+OR.US,D,20221214,000000,12.3,12.39,12.11,12.31,524626,0
+OR.US,D,20221215,000000,11.97,12.205,11.95,12.02,552465,0
+OR.US,D,20221216,000000,11.91,12.14,11.88,12.07,2268774,0
+OR.US,D,20221219,000000,12.12,12.17,11.78,11.85,455010,0
+OR.US,D,20221220,000000,12.03,12.205,12.01,12.16,493878,0
+OR.US,D,20221221,000000,12.25,12.31,12.115,12.17,358199,0
+OR.US,D,20221222,000000,12.08,12.21,11.98,12.19,353626,0
+OR.US,D,20221223,000000,12.25,12.34,12.04,12.2,463070,0
+OR.US,D,20221227,000000,12.33,12.64,12.245,12.46,445736,0
+OR.US,D,20221228,000000,12.34,12.405,12.05,12.1,312406,0
+OR.US,D,20221229,000000,12.19,12.25,12.08,12.1,370824,0
+OR.US,D,20221230,000000,12.04,12.11,11.96,12.07,226321,0
+OR.US,D,20230103,000000,12.25,12.53,12.18,12.25,476829,0
+OR.US,D,20230104,000000,12.42,12.61,12.28,12.6,852788,0
+OR.US,D,20230105,000000,12.36,12.64,12.36,12.62,639762,0
+OR.US,D,20230106,000000,12.7,12.79,12.51,12.72,1436455,0
+OR.US,D,20230109,000000,12.76,12.9,12.54,12.6,1217811,0
+OR.US,D,20230110,000000,12.73,12.8,12.565,12.65,1489069,0
+OR.US,D,20230111,000000,12.74,12.76,12.53,12.63,1216184,0
+OR.US,D,20230112,000000,12.7,13.07,12.61,13,1449373,0
+OR.US,D,20230113,000000,12.98,13.37,12.98,13.25,2017161,0
+OR.US,D,20230117,000000,13.19,13.2,12.89,13,815246,0
+OR.US,D,20230118,000000,13.21,13.25,12.99,13.01,524311,0
+OR.US,D,20230119,000000,13.08,13.72,13.06,13.7,1143562,0
+OR.US,D,20230120,000000,13.5,13.745,13.481,13.64,733815,0
+OR.US,D,20230123,000000,13.57,13.66,13.41,13.54,662469,0
+OR.US,D,20230124,000000,13.53,13.83,13.415,13.76,423094,0
+OR.US,D,20230125,000000,13.72,14.025,13.68,13.94,630429,0
+OR.US,D,20230126,000000,13.87,13.95,13.65,13.74,666485,0
+OR.US,D,20230127,000000,13.64,13.66,13.49,13.53,470162,0
+OR.US,D,20230130,000000,13.47,13.72,13.37,13.37,496823,0
+OR.US,D,20230131,000000,13.3,13.45,13.16,13.38,553498,0
+OR.US,D,20230201,000000,13.41,13.605,13.27,13.51,629544,0
+OR.US,D,20230202,000000,13.52,13.59,13.03,13.19,812822,0
+OR.US,D,20230203,000000,12.92,13.03,12.76,12.86,708381,0
+OR.US,D,20230206,000000,12.85,12.92,12.67,12.8,526845,0
+OR.US,D,20230207,000000,12.84,13.02,12.725,12.94,516346,0
+OR.US,D,20230208,000000,12.97,13.03,12.83,12.86,358045,0
+OR.US,D,20230209,000000,12.97,13.03,12.605,12.68,418754,0
+OR.US,D,20230210,000000,12.66,12.935,12.66,12.78,504513,0
+OR.US,D,20230213,000000,12.72,12.855,12.65,12.79,389155,0
+OR.US,D,20230214,000000,12.71,13.01,12.67,12.99,668056,0
+OR.US,D,20230215,000000,12.7,12.93,12.67,12.92,589493,0
+OR.US,D,20230216,000000,12.8,12.955,12.64,12.9,459463,0
+OR.US,D,20230217,000000,12.75,12.845,12.52,12.77,595031,0
+OR.US,D,20230221,000000,12.71,12.92,12.63,12.69,468083,0
+OR.US,D,20230222,000000,12.61,12.64,12.42,12.55,542317,0
+OR.US,D,20230223,000000,12.61,12.67,12.41,12.52,548036,0
+OR.US,D,20230224,000000,12.37,12.975,12.31,12.96,871881,0
+OR.US,D,20230227,000000,12.97,13.26,12.94,12.96,640038,0
+OR.US,D,20230228,000000,12.95,13.21,12.84,13.11,848629,0
+OR.US,D,20230301,000000,13.23,13.57,13.155,13.53,1175510,0
+OR.US,D,20230302,000000,13.45,13.535,13.3825,13.49,538947,0
+OR.US,D,20230303,000000,13.6,13.67,13.37,13.62,805544,0
+OR.US,D,20230306,000000,13.59,13.765,13.39,13.51,968623,0
+OR.US,D,20230307,000000,13.34,13.52,12.93,12.97,884333,0
+OR.US,D,20230308,000000,12.98,13.07,12.73,12.75,721331,0
+OR.US,D,20230309,000000,12.84,12.99,12.76,12.78,651883,0
+OR.US,D,20230310,000000,13.01,13.42,12.995,13.03,953021,0
+OR.US,D,20230313,000000,13.47,13.805,13.45,13.71,1673512,0
+OR.US,D,20230314,000000,13.7,14.09,13.65,14.08,1405658,0
+OR.US,D,20230315,000000,14.27,14.42,13.84,14.05,1629000,0
+OR.US,D,20230316,000000,14.09,14.1,13.64,14.02,864282,0
+OR.US,D,20230317,000000,14.21,14.97,14.05,14.84,4598441,0
+OR.US,D,20230320,000000,15,15.13,14.68,14.83,1133841,0
+OR.US,D,20230321,000000,14.5,14.63,14.14,14.4,957939,0
+OR.US,D,20230322,000000,14.49,14.92,14.44,14.66,1044360,0
+OR.US,D,20230323,000000,14.78,15.23,14.75,15,1221543,0
+OR.US,D,20230324,000000,15.03,15.195,14.92,15.01,783302,0
+OR.US,D,20230327,000000,14.7,15.21,14.69,15.2,1128049,0
+OR.US,D,20230328,000000,15.28,15.57,15.08,15.56,1149493,0
+OR.US,D,20230329,000000,15.4,15.59,15.34,15.51,979962,0
+OR.US,D,20230330,000000,15.72,15.72,15.41,15.69,800160,0
+OR.US,D,20230331,000000,15.69,15.88,15.61,15.82,888591,0
+OR.US,D,20230403,000000,15.82,16.37,15.77,16.29,1320364,0
+OR.US,D,20230404,000000,16.28,16.805,16.21,16.71,1353040,0
+OR.US,D,20230405,000000,16.94,17,16.43,16.65,1227533,0
+OR.US,D,20230406,000000,16.5,16.8,16.33,16.6,1168157,0
+OR.US,D,20230410,000000,16.4,16.44,16.02,16.2,963859,0
+OR.US,D,20230411,000000,16.3,16.715,16.25,16.47,1002788,0
+OR.US,D,20230412,000000,16.72,16.83,16.4,16.46,813773,0
+OR.US,D,20230413,000000,16.72,16.84,16.595,16.65,883061,0
+OR.US,D,20230414,000000,16.45,16.625,16.16,16.47,857709,0
+OR.US,D,20230417,000000,16.41,16.44,15.995,16.11,753982,0
+OR.US,D,20230418,000000,16.18,16.57,16.11,16.24,880343,0
+OR.US,D,20230419,000000,15.97,16.14,15.84,16.08,651835,0
+OR.US,D,20230420,000000,16.21,16.41,16.17,16.22,629510,0
+OR.US,D,20230421,000000,16.15,16.22,15.875,16.04,858351,0
+OR.US,D,20230424,000000,16.03,16.215,15.92,16.18,649795,0
+OR.US,D,20230425,000000,16.12,16.45,15.915,16.45,957731,0
+OR.US,D,20230426,000000,16.55,16.6299,16.28,16.34,1326046,0
+OR.US,D,20230427,000000,16.24,16.32,15.99,16.32,852582,0
+OR.US,D,20230428,000000,16.33,16.39,16.045,16.26,617111,0
+OR.US,D,20230501,000000,16.56,16.845,16.4001,16.45,758043,0
+OR.US,D,20230502,000000,16.46,17.44,16.4301,17.41,2432059,0
+OR.US,D,20230503,000000,17.46,17.78,17.31,17.58,1205380,0
+OR.US,D,20230504,000000,17.77,17.96,17.58,17.58,1355266,0
+OR.US,D,20230505,000000,17.16,17.56,17.005,17.51,1141772,0
+OR.US,D,20230508,000000,17.44,17.6,17.315,17.54,885917,0
+OR.US,D,20230509,000000,17.5,17.56,17.185,17.33,1013534,0
+OR.US,D,20230510,000000,17.34,17.43,16.97,17.23,952588,0
+OR.US,D,20230511,000000,17.38,17.57,16.805,17.06,1270206,0
+OR.US,D,20230512,000000,17.04,17.31,16.935,17.17,1131085,0
+OR.US,D,20230515,000000,17.27,17.49,17.2,17.43,623512,0
+OR.US,D,20230516,000000,17.36,17.41,16.86,16.93,1001978,0
+OR.US,D,20230517,000000,16.9,16.9,16.48,16.62,774911,0
+OR.US,D,20230518,000000,16.39,16.39,15.6302,16,1390904,0
+OR.US,D,20230519,000000,16.15,16.32,15.93,16.26,1354382,0
+OR.US,D,20230522,000000,16.26,16.335,16.135,16.17,432070,0
+OR.US,D,20230523,000000,16.02,16.275,15.92,16.15,807764,0
+OR.US,D,20230524,000000,16.21,16.22,15.58,15.61,795981,0
+OR.US,D,20230525,000000,15.58,15.59,15.35,15.43,671367,0
+OR.US,D,20230526,000000,15.58,15.63,15.225,15.37,777083,0
+OR.US,D,20230530,000000,15.43,15.53,15.22,15.41,674366,0
+OR.US,D,20230531,000000,15.5,15.99,15.4375,15.86,1130783,0
+OR.US,D,20230601,000000,15.96,16.38,15.8903,16.25,816078,0
+OR.US,D,20230602,000000,16.27,16.33,15.825,15.98,1180424,0
+OR.US,D,20230605,000000,15.89,16.19,15.89,16.1,452301,0
+OR.US,D,20230606,000000,16.03,16.16,15.9401,16.15,355280,0
+OR.US,D,20230607,000000,16.24,16.465,15.77,15.86,781807,0
+OR.US,D,20230608,000000,16.09,16.32,16.06,16.2,505827,0
+OR.US,D,20230609,000000,16.18,16.29,16.02,16.06,483132,0
+OR.US,D,20230612,000000,16.02,16.1,15.535,15.89,904992,0
+OR.US,D,20230613,000000,15.92,16.13,15.56,15.67,791801,0
+OR.US,D,20230614,000000,15.89,15.89,15.455,15.65,675260,0
+OR.US,D,20230615,000000,15.61,15.6413,15.365,15.4,1141505,0
+OR.US,D,20230616,000000,15.38,15.74,15.3,15.63,2647061,0
+OR.US,D,20230620,000000,15.41,15.54,14.93,14.93,1314581,0
+OR.US,D,20230621,000000,14.87,15.1,14.74,15.04,789533,0
+OR.US,D,20230622,000000,14.93,15.175,14.88,15.13,470678,0
+OR.US,D,20230623,000000,15.21,15.31,14.985,15.06,791271,0
+OR.US,D,20230626,000000,15.13,15.355,15.05,15.19,392433,0
+OR.US,D,20230627,000000,15.19,15.26,14.945,15.12,649221,0
+OR.US,D,20230628,000000,15.02,15.118,14.84,14.92,680449,0
+OR.US,D,20230629,000000,14.77,15.11,14.72,15.1,352627,0
+OR.US,D,20230630,000000,15.11,15.405,15.035,15.37,613934,0
+OR.US,D,20230703,000000,15.37,15.77,15.355,15.73,385021,0
+OR.US,D,20230705,000000,14.96,15.12,13.27,13.89,6741003,0
+OR.US,D,20230706,000000,13.88,14.23,13.48,14.19,4263042,0
+OR.US,D,20230707,000000,14.28,14.585,14.17,14.32,1569648,0
+OR.US,D,20230710,000000,14.2,14.4882,14.085,14.41,1003375,0
+OR.US,D,20230711,000000,14.5,14.5753,14.265,14.32,855065,0
+OR.US,D,20230712,000000,14.56,14.96,14.485,14.83,992393,0
+OR.US,D,20230713,000000,14.89,15.16,14.89,15.07,845250,0
+OR.US,D,20230714,000000,15.09,15.17,14.865,15.02,1110474,0
+OR.US,D,20230717,000000,15,15.1501,14.915,15.05,534421,0
+OR.US,D,20230718,000000,15.1,15.21,15.005,15.14,592574,0
+OR.US,D,20230719,000000,15.14,15.16,14.94,15.05,474710,0
+OR.US,D,20230720,000000,15.02,15.2,14.81,14.82,633087,0
+OR.US,D,20230721,000000,14.82,14.82,14.51,14.62,694801,0
+OR.US,D,20230724,000000,14.62,14.77,14.515,14.75,759378,0
+OR.US,D,20230725,000000,14.79,15.06,14.74,15.04,632000,0
+OR.US,D,20230726,000000,15.06,15.1,14.605,14.75,864334,0
+OR.US,D,20230727,000000,14.64,14.64,14.19,14.22,581054,0
+OR.US,D,20230728,000000,14.33,14.47,14.205,14.43,414406,0
+OR.US,D,20230731,000000,14.43,14.93,14.43,14.82,659822,0
+OR.US,D,20230801,000000,14.54,14.555,14.355,14.48,871075,0
+OR.US,D,20230802,000000,14.44,14.45,13.98,14.02,465737,0
+OR.US,D,20230803,000000,14.05,14.19,13.91,14.06,481672,0
+OR.US,D,20230804,000000,14.14,14.28,14.125,14.15,384226,0
+OR.US,D,20230807,000000,14.22,14.26,13.905,14.08,350417,0
+OR.US,D,20230808,000000,13.88,14.05,13.8,13.94,400114,0
+OR.US,D,20230809,000000,14,14.07,13.9,14.02,410909,0
+OR.US,D,20230810,000000,14.2,14.23,13.76,13.95,712133,0
+OR.US,D,20230811,000000,13.92,14.03,13.825,13.88,496189,0
+OR.US,D,20230814,000000,13.75,13.79,13.45,13.73,661936,0
+OR.US,D,20230815,000000,13.75,13.77,13.38,13.4,475289,0
+OR.US,D,20230816,000000,13.45,13.45,13.2,13.26,555215,0
+OR.US,D,20230817,000000,13.31,13.38,13.16,13.27,467827,0
+OR.US,D,20230818,000000,13.27,13.27,13.1113,13.21,438544,0
+OR.US,D,20230821,000000,13.27,13.315,13.095,13.29,494816,0
+OR.US,D,20230822,000000,13.33,13.39,13.205,13.33,479700,0
+OR.US,D,20230823,000000,13.45,13.76,13.415,13.69,549625,0
+OR.US,D,20230824,000000,13.61,13.74,13.42,13.55,443063,0
+OR.US,D,20230825,000000,13.55,13.6,13.23,13.3,486916,0
+OR.US,D,20230828,000000,13.33,13.52,13.26,13.49,259108,0
+OR.US,D,20230829,000000,13.43,13.65,13.37,13.65,538933,0
+OR.US,D,20230830,000000,13.66,13.79,13.485,13.53,446178,0
+OR.US,D,20230831,000000,13.58,13.58,13.255,13.35,457055,0
+OR.US,D,20230901,000000,13.54,13.57,13.15,13.16,411769,0
+OR.US,D,20230905,000000,13.08,13.0992,12.615,12.68,651657,0
+OR.US,D,20230906,000000,12.64,12.72,12.525,12.55,637138,0
+OR.US,D,20230907,000000,12.55,12.625,12.305,12.62,559862,0
+OR.US,D,20230908,000000,12.6,12.85,12.56,12.67,569726,0
+OR.US,D,20230911,000000,12.84,12.955,12.76,12.83,482317,0
+OR.US,D,20230912,000000,12.7,12.87,12.66,12.74,344372,0
+OR.US,D,20230913,000000,12.79,12.84,12.6,12.62,355395,0
+OR.US,D,20230914,000000,12.65,12.82,12.61,12.72,437321,0
+OR.US,D,20230915,000000,12.85,13.08,12.835,13.02,1801631,0
+OR.US,D,20230918,000000,13.03,13.105,12.92,12.98,427226,0
+OR.US,D,20230919,000000,13.03,13.125,12.77,12.78,363570,0
+OR.US,D,20230920,000000,12.8,12.965,12.78,12.8,576889,0
+OR.US,D,20230921,000000,12.59,12.715,12.345,12.63,497824,0
+OR.US,D,20230922,000000,12.66,12.775,12.53,12.54,469870,0
+OR.US,D,20230925,000000,12.53,12.565,12.38,12.44,670460,0
+OR.US,D,20230926,000000,12.36,12.38,11.96,11.98,509715,0
+OR.US,D,20230927,000000,11.96,11.96,11.52,11.66,567400,0
+OR.US,D,20230928,000000,11.675,11.81,11.54,11.81,729347,0
+OR.US,D,20230929,000000,12.01,12.03,11.69,11.75,1165656,0
+OR.US,D,20231002,000000,11.59,11.675,11.39,11.46,658519,0
+OR.US,D,20231003,000000,11.38,11.545,11.24,11.47,752369,0
+OR.US,D,20231004,000000,11.5,11.5,11.3,11.47,760719,0
+OR.US,D,20231005,000000,11.43,11.59,11.43,11.58,439758,0
+OR.US,D,20231006,000000,11.62,11.8,11.6,11.73,500828,0
+OR.US,D,20231009,000000,11.84,11.98,11.75,11.94,401023,0
+OR.US,D,20231010,000000,11.96,12.02,11.84,11.95,450937,0
+OR.US,D,20231011,000000,12.06,12.13,11.89,12.01,562621,0
+OR.US,D,20231012,000000,12.03,12.07,11.505,11.6,883335,0
+OR.US,D,20231013,000000,12.01,12.11,11.915,11.98,957004,0
+OR.US,D,20231016,000000,11.91,12.07,11.84,11.9,591931,0
+OR.US,D,20231017,000000,11.87,12.18,11.81,12.17,845652,0
+OR.US,D,20231018,000000,12.35,12.39,12.095,12.17,747760,0
+OR.US,D,20231019,000000,12.1,12.29,12.02,12.25,827769,0
+OR.US,D,20231020,000000,12.3,12.615,12.235,12.37,1365040,0
+OR.US,D,20231023,000000,12.28,12.62,12.08,12.52,856736,0
+OR.US,D,20231024,000000,12.47,12.51,12.37,12.5,625344,0
+OR.US,D,20231025,000000,12.43,12.62,12.15,12.15,789981,0
+OR.US,D,20231026,000000,12.1,12.315,11.95,12.27,1284025,0
+OR.US,D,20231027,000000,12.3,12.43,12.02,12.35,940872,0
+OR.US,D,20231030,000000,12.42,12.475,12.265,12.29,516553,0
+OR.US,D,20231031,000000,12.29,12.33,12.115,12.22,860063,0
+OR.US,D,20231101,000000,12.26,12.33,12.08,12.26,914007,0
+OR.US,D,20231102,000000,12.29,12.63,12.29,12.61,944744,0
+OR.US,D,20231103,000000,12.74,12.96,12.6799,12.81,1591440,0
+OR.US,D,20231106,000000,12.83,13.01,12.74,12.84,632868,0
+OR.US,D,20231107,000000,12.7,12.82,12.46,12.72,805328,0
+OR.US,D,20231108,000000,12.67,12.76,12.34,12.53,1211118,0
+OR.US,D,20231109,000000,12.23,13.19,12.23,13.14,1945659,0
+OR.US,D,20231110,000000,13.16,13.19,12.575,12.71,1683954,0
+OR.US,D,20231113,000000,12.63,12.68,12.03,12.04,1292227,0
+OR.US,D,20231114,000000,12.21,12.335,11.89,12.2,1187509,0
+OR.US,D,20231115,000000,12.3,12.3,11.925,12.18,1016162,0
+OR.US,D,20231116,000000,12.2,12.6,12.15,12.5,1139010,0
+OR.US,D,20231117,000000,12.55,12.7,12.32,12.34,809116,0
+OR.US,D,20231120,000000,12.25,13.202,12.2,13.11,1947339,0
+OR.US,D,20231121,000000,13.29,13.81,13.29,13.53,1925229,0
+OR.US,D,20231122,000000,13.58,13.94,13.54,13.93,1255611,0
+OR.US,D,20231124,000000,14,14.3213,13.985,14.15,869093,0
+OR.US,D,20231127,000000,14.36,14.42,14.155,14.4,1219447,0
+OR.US,D,20231128,000000,14.5,14.675,14.43,14.59,930878,0
+OR.US,D,20231129,000000,14.5,14.74,14.47,14.71,988505,0
+OR.US,D,20231130,000000,14.62,14.71,14.469,14.66,688279,0
+OR.US,D,20231201,000000,14.61,14.82,14.5712,14.78,1041013,0
+OR.US,D,20231204,000000,14.5,14.56,14.21,14.26,1386386,0
+OR.US,D,20231205,000000,14.17,14.22,13.885,14.02,951506,0
+OR.US,D,20231206,000000,14.15,14.2,13.965,14.04,707153,0
+OR.US,D,20231207,000000,14.13,14.13,13.815,13.85,585776,0
+OR.US,D,20231208,000000,13.66,13.935,13.6,13.7,786198,0
+OR.US,D,20231211,000000,13.51,13.72,13.38,13.67,805297,0
+OR.US,D,20231212,000000,13.74,13.74,13.07,13.31,985736,0
+OR.US,D,20231213,000000,13.3,13.91,13.23,13.9,1193474,0
+OR.US,D,20231214,000000,14.13,14.82,14.13,14.41,1754073,0
+OR.US,D,20231215,000000,14.34,14.445,14.21,14.34,2186305,0
+OR.US,D,20231218,000000,14.48,14.52,14.25,14.45,565346,0
+OR.US,D,20231219,000000,14.5,14.97,14.42,14.86,623591,0
+OR.US,D,20231220,000000,14.9,14.99,14.42,14.42,679419,0
+OR.US,D,20231221,000000,14.63,14.78,14.55,14.66,486775,0
+OR.US,D,20231222,000000,14.87,15.2,14.67,14.69,747690,0
+OR.US,D,20231226,000000,14.75,14.8263,14.5901,14.75,193548,0
+OR.US,D,20231227,000000,14.87,14.985,14.7339,14.78,587513,0
+OR.US,D,20231228,000000,14.62,14.69,14.325,14.34,477240,0
+OR.US,D,20231229,000000,14.22,14.34,14.17,14.28,326626,0
+OR.US,D,20240102,000000,14.25,14.36,13.99,14.08,709229,0
+OR.US,D,20240103,000000,13.81,13.87,13.65,13.75,547977,0
+OR.US,D,20240104,000000,13.78,13.94,13.69,13.94,451653,0
+OR.US,D,20240105,000000,13.86,14.1,13.48,13.61,1149433,0
+OR.US,D,20240108,000000,13.47,13.7464,13.37,13.71,452003,0
+OR.US,D,20240109,000000,13.84,13.87,13.57,13.79,729588,0
+OR.US,D,20240110,000000,13.76,13.89,13.71,13.88,464679,0
+OR.US,D,20240111,000000,13.92,13.95,13.58,13.86,609967,0
+OR.US,D,20240112,000000,14.23,14.555,14.1,14.5,886557,0
+OR.US,D,20240116,000000,14.43,14.715,14.3,14.57,1025064,0
+OR.US,D,20240117,000000,14.29,14.415,14.07,14.19,998503,0
+OR.US,D,20240118,000000,14.26,14.4188,14.16,14.16,632451,0
+OR.US,D,20240119,000000,14.31,14.31,13.905,14.18,868824,0
+OR.US,D,20240122,000000,14.03,14.301,14.01,14.24,324765,0
+OR.US,D,20240123,000000,14.39,14.53,14.2201,14.48,375053,0
+OR.US,D,20240124,000000,14.76,14.7799,14.21,14.34,710328,0
+OR.US,D,20240125,000000,14.52,14.525,14.18,14.23,846333,0
+OR.US,D,20240126,000000,14.27,14.32,14.05,14.05,436526,0
+OR.US,D,20240129,000000,14.13,14.37,14.01,14.35,525428,0
+OR.US,D,20240130,000000,14.38,14.48,14.26,14.46,423304,0
+OR.US,D,20240131,000000,14.5,14.845,14.49,14.56,829651,0
+OR.US,D,20240201,000000,14.56,15.045,14.56,15,608133,0
+OR.US,D,20240202,000000,15,15,14.435,14.84,851997,0
+OR.US,D,20240205,000000,14.58,14.785,14.415,14.69,686466,0
+OR.US,D,20240206,000000,14.84,15.305,14.77,14.99,1539878,0
+OR.US,D,20240207,000000,14.96,15.13,14.9,15.11,764010,0
+OR.US,D,20240208,000000,15.04,15.1,14.555,14.64,1323547,0
+OR.US,D,20240209,000000,14.65,14.76,14.57,14.64,839634,0
+OR.US,D,20240212,000000,14.54,14.95,14.51,14.89,888435,0
+OR.US,D,20240213,000000,14.51,14.57,14.045,14.2,1548155,0
+OR.US,D,20240214,000000,14.23,14.28,14.055,14.08,570519,0
+OR.US,D,20240215,000000,14.26,14.53,14.15,14.18,962226,0
+OR.US,D,20240216,000000,14.13,14.28,14.02,14.15,684009,0
+OR.US,D,20240220,000000,14.24,14.31,13.91,14.09,1269860,0
+OR.US,D,20240221,000000,13.75,14.19,12.77,13.85,1734894,0
+OR.US,D,20240222,000000,13.85,13.8899,13.63,13.75,1362571,0
+OR.US,D,20240223,000000,13.81,14.24,13.63,14.2,969093,0
+OR.US,D,20240226,000000,14,14.07,13.82,14.05,845907,0
+OR.US,D,20240227,000000,14.09,14.18,13.88,13.91,836810,0
+OR.US,D,20240228,000000,13.89,13.89,13.665,13.76,461992,0
+OR.US,D,20240229,000000,13.94,14.6,13.9,14.59,914861,0
+OR.US,D,20240301,000000,14.69,15.43,14.55,15.16,1706024,0
+OR.US,D,20240304,000000,15.35,15.68,15.26,15.39,1862583,0
+OR.US,D,20240305,000000,15.52,15.56,15.12,15.48,1603731,0
+OR.US,D,20240306,000000,15.53,16.085,15.505,16.03,1198921,0
+OR.US,D,20240307,000000,16.09,16.18,15.8336,15.9,1309398,0
+OR.US,D,20240308,000000,15.99,16.21,15.95,16.16,906405,0
+OR.US,D,20240311,000000,16.18,16.5,16.02,16.1,1814038,0
+OR.US,D,20240312,000000,15.79,16.19,15.74,16.05,1137834,0
+OR.US,D,20240313,000000,16.13,16.305,15.977,16.18,1043834,0
+OR.US,D,20240314,000000,16.04,16.17,15.77,15.87,717180,0
+OR.US,D,20240315,000000,15.85,16,15.78,15.97,1400768,0
+OR.US,D,20240318,000000,15.93,16.19,15.79,15.83,1234877,0
+OR.US,D,20240319,000000,15.72,15.76,15.45,15.49,522757,0
+OR.US,D,20240320,000000,15.44,16.005,15.42,15.99,933702,0
+OR.US,D,20240321,000000,16.14,16.23,15.71,15.76,561431,0
+OR.US,D,20240322,000000,15.68,15.8291,15.525,15.61,616310,0
+OR.US,D,20240325,000000,15.65,15.965,15.65,15.78,407921,0
+OR.US,D,20240326,000000,16.06,16.08,15.64,15.66,525785,0
+OR.US,D,20240327,000000,15.72,15.98,15.63,15.98,617247,0
+OR.US,D,20240328,000000,16.17,16.55,15.95,16.42,914650,0
+OR.US,D,20240401,000000,16.68,16.79,16.39,16.56,972652,0
+OR.US,D,20240402,000000,16.64,16.76,16.35,16.41,684934,0
+OR.US,D,20240403,000000,16.37,16.55,16.25,16.48,925088,0
+OR.US,D,20240404,000000,16.55,16.55,16.165,16.19,767851,0
+OR.US,D,20240405,000000,16.15,16.585,16.07,16.36,1605932,0
+OR.US,D,20240408,000000,16.5,16.6,16.0801,16.28,700503,0
+OR.US,D,20240409,000000,16.54,16.56,16.11,16.37,1303140,0
+OR.US,D,20240410,000000,15.98,16.26,15.83,16.26,965587,0
+OR.US,D,20240411,000000,16.37,16.47,16.09,16.43,607440,0
+OR.US,D,20240412,000000,16.63,16.81,16.06,16.12,1243694,0
+OR.US,D,20240415,000000,16.2,16.23,15.84,16,835665,0
+OR.US,D,20240416,000000,15.75,16.08,15.71,15.81,846887,0
+OR.US,D,20240417,000000,15.9,16.24,15.89,16.14,681691,0
+OR.US,D,20240418,000000,16.25,16.32,16.01,16.16,428230,0
+OR.US,D,20240419,000000,16.17,16.37,16.06,16.1,482795,0
+OR.US,D,20240422,000000,15.6,15.795,15.36,15.44,1061618,0
+OR.US,D,20240423,000000,15.3,15.78,15.3,15.78,707614,0
+OR.US,D,20240424,000000,15.6,15.88,15.59,15.74,447389,0
+OR.US,D,20240425,000000,15.63,16,15.52,15.94,579861,0
+OR.US,D,20240426,000000,16.08,16.1,15.84,16.05,401883,0
+OR.US,D,20240429,000000,16.09,16.145,15.84,16.07,322363,0
+OR.US,D,20240430,000000,15.7,15.85,15.36,15.39,649044,0
+OR.US,D,20240501,000000,15.46,15.75,15.31,15.49,574092,0
+OR.US,D,20240502,000000,15.43,15.76,15.31,15.6,385404,0
+OR.US,D,20240503,000000,15.72,15.72,15.4,15.44,500397,0
+OR.US,D,20240506,000000,15.72,15.75,15.51,15.62,502595,0
+OR.US,D,20240507,000000,15.6,15.805,15.57,15.79,363693,0
+OR.US,D,20240508,000000,15.64,15.925,15.6,15.87,486380,0
+OR.US,D,20240509,000000,15.98,16.2,15.77,16.13,702669,0
+OR.US,D,20240510,000000,16.36,16.55,16.16,16.34,543963,0
+OR.US,D,20240513,000000,16.28,16.39,15.94,16.11,417365,0
+OR.US,D,20240514,000000,16.14,16.36,16.13,16.35,334399,0
+OR.US,D,20240515,000000,16.53,16.61,16.18,16.44,455388,0
+OR.US,D,20240516,000000,16.43,16.43,16.13,16.3,357999,0
+OR.US,D,20240517,000000,16.5,16.73,16.37,16.65,642539,0
+OR.US,D,20240520,000000,16.72,16.79,16.5,16.77,638385,0
+OR.US,D,20240521,000000,16.61,16.7,16.47,16.59,525258,0
+OR.US,D,20240522,000000,16.47,16.517,16.055,16.18,568573,0
+OR.US,D,20240523,000000,16.18,16.27,16.055,16.09,598725,0
+OR.US,D,20240524,000000,16.29,16.385,16.16,16.24,428078,0
+OR.US,D,20240528,000000,16.48,16.585,16.31,16.4,657216,0
+OR.US,D,20240529,000000,16.26,16.46,16.22,16.24,508565,0
+OR.US,D,20240530,000000,16.29,16.68,16.29,16.48,591520,0
+OR.US,D,20240531,000000,16.6,16.685,16.31,16.65,1190772,0
+OR.US,D,20240603,000000,16.7,16.82,16.5221,16.8,587219,0
+OR.US,D,20240604,000000,16.58,16.58,16.12,16.44,671094,0
+OR.US,D,20240605,000000,16.5,16.71,16.36,16.64,499657,0
+OR.US,D,20240606,000000,16.71,17.37,16.65,17.31,827036,0
+OR.US,D,20240607,000000,16.79,17.0317,16.69,16.69,1382183,0
+OR.US,D,20240610,000000,16.72,17.09,16.44,17.06,1122345,0
+OR.US,D,20240611,000000,16.95,17.0375,16.635,16.71,546917,0
+OR.US,D,20240612,000000,16.9,17.03,16.725,16.77,947284,0
+OR.US,D,20240613,000000,16.72,16.84,16.39,16.44,656745,0
+OR.US,D,20240614,000000,16.49,16.59,16.28,16.37,782588,0
+OR.US,D,20240617,000000,16.21,16.345,15.92,16.33,1056604,0
+OR.US,D,20240618,000000,16.32,16.665,16.22,16.53,1213040,0
+OR.US,D,20240620,000000,16.58,16.7,16.455,16.53,1270903,0
+OR.US,D,20240621,000000,16.53,16.53,16.285,16.43,2984669,0
+OR.US,D,20240624,000000,16.53,16.58,15.36,15.57,2237862,0
+OR.US,D,20240625,000000,15.25,15.69,15.12,15.46,1576533,0
+OR.US,D,20240626,000000,15.31,15.55,15.235,15.37,576718,0
+OR.US,D,20240627,000000,15.52,15.69,15.515,15.52,446219,0
+OR.US,D,20240628,000000,15.56,15.73,15.49,15.58,400447,0
+OR.US,D,20240701,000000,15.68,15.72,15.45,15.47,252555,0
+OR.US,D,20240702,000000,15.58,15.6848,15.4,15.63,570541,0
+OR.US,D,20240703,000000,15.78,16.01,15.72,15.85,348886,0
+OR.US,D,20240705,000000,16.09,16.4,16.08,16.28,482790,0
+OR.US,D,20240708,000000,16.14,16.18,15.91,16.11,421406,0
+OR.US,D,20240709,000000,16.12,16.2,15.86,15.91,501236,0
+OR.US,D,20240710,000000,16.02,16.17,15.91,16.06,500051,0
+OR.US,D,20240711,000000,16.24,16.79,15.87,16.73,1261228,0
+OR.US,D,20240712,000000,16.8,17.29,16.75,17.21,777554,0
+OR.US,D,20240715,000000,17.28,17.61,17.15,17.47,1043475,0
+OR.US,D,20240716,000000,17.53,18.115,17.52,17.9,1101504,0
+OR.US,D,20240717,000000,17.89,18.3,17.86,18.2,1121260,0
+OR.US,D,20240718,000000,18.2,18.28,17.98,18.11,915557,0
+OR.US,D,20240719,000000,17.72,18.34,17.6164,18.09,906044,0
+OR.US,D,20240722,000000,18,18.07,17.825,17.86,455176,0
+OR.US,D,20240723,000000,17.82,17.98,17.64,17.96,487530,0
+OR.US,D,20240724,000000,18.04,18.05,17.42,17.43,803710,0
+OR.US,D,20240725,000000,17.12,17.29,16.96,17.09,1003026,0
+OR.US,D,20240726,000000,17.25,17.505,17.19,17.37,612840,0
+OR.US,D,20240729,000000,17.4,17.64,17.28,17.62,403789,0
+OR.US,D,20240730,000000,17.73,17.745,17.235,17.39,748537,0
+OR.US,D,20240731,000000,17.65,17.65,17.35,17.54,656343,0
+OR.US,D,20240801,000000,17.56,17.68,17.04,17.24,475975,0
+OR.US,D,20240802,000000,17.39,17.7,16.96,17.07,650537,0
+OR.US,D,20240805,000000,16.2,16.4,15.8813,16.35,739478,0
+OR.US,D,20240806,000000,16.3,16.75,16.13,16.53,829736,0
+OR.US,D,20240807,000000,16.68,16.75,15.78,15.96,1105030,0
+OR.US,D,20240808,000000,16.06,16.525,15.95,16.13,663456,0
+OR.US,D,20240809,000000,16.31,16.34,16.11,16.3,456988,0
+OR.US,D,20240812,000000,16.49,17.1399,16.49,16.92,668625,0
+OR.US,D,20240813,000000,16.88,17.31,16.88,17.09,444085,0
+OR.US,D,20240814,000000,16.98,17.115,16.715,17.04,313691,0
+OR.US,D,20240815,000000,17.13,17.26,16.98,17.03,348837,0
+OR.US,D,20240816,000000,17.2,17.44,17.04,17.27,617601,0
+OR.US,D,20240819,000000,17.26,17.48,17.15,17.35,742040,0
+OR.US,D,20240820,000000,17.48,17.57,17.325,17.44,497404,0
+OR.US,D,20240821,000000,17.43,17.705,17.31,17.61,482218,0
+OR.US,D,20240822,000000,17.42,17.54,17.2504,17.35,445777,0
+OR.US,D,20240823,000000,17.48,17.885,17.37,17.83,741194,0
+OR.US,D,20240826,000000,17.9,18.02,17.75,17.9,614397,0
+OR.US,D,20240827,000000,17.76,17.775,17.505,17.63,422760,0
+OR.US,D,20240828,000000,17.44,17.555,17.255,17.37,366765,0
+OR.US,D,20240829,000000,17.35,17.59,17.35,17.41,253468,0
+OR.US,D,20240830,000000,17.38,17.42,17.17,17.27,331084,0
+OR.US,D,20240903,000000,17.09,17.09,16.54,16.71,524247,0
+OR.US,D,20240904,000000,16.59,16.73,16.5,16.52,491064,0
+OR.US,D,20240905,000000,16.76,16.97,16.7296,16.82,270382,0
+OR.US,D,20240906,000000,16.84,16.9,16.5,16.5,328424,0
+OR.US,D,20240909,000000,16.57,16.875,16.57,16.83,413943,0
+OR.US,D,20240910,000000,16.82,17.21,16.77,17.2,538636,0
+OR.US,D,20240911,000000,17.12,17.12,16.9,16.98,686753,0
+OR.US,D,20240912,000000,17.15,17.87,17.14,17.77,653446,0
+OR.US,D,20240913,000000,17.95,18.24,17.91,18.13,583348,0
+OR.US,D,20240916,000000,18.12,18.19,17.73,18.03,551596,0
+OR.US,D,20240917,000000,18,18.15,17.83,17.94,459659,0
+OR.US,D,20240918,000000,18.05,18.619,17.69,17.87,1014817,0
+OR.US,D,20240919,000000,18.24,18.24,17.82,17.98,484561,0
+OR.US,D,20240920,000000,18.14,18.51,17.96,18.46,1501303,0
+OR.US,D,20240923,000000,18.52,18.79,18.34,18.35,555739,0
+OR.US,D,20240924,000000,18.5,18.67,18.29,18.58,782141,0
+OR.US,D,20240925,000000,18.61,18.77,18.515,18.65,1008877,0
+OR.US,D,20240926,000000,18.76,19.03,18.725,18.99,677145,0
+OR.US,D,20240927,000000,19,19.0288,18.4,18.45,542744,0
+OR.US,D,20240930,000000,18.22,18.56,18.22,18.51,511492,0
+OR.US,D,20241001,000000,18.75,18.84,18.48,18.69,469872,0
+OR.US,D,20241002,000000,18.63,18.94,18.55,18.81,640458,0
+OR.US,D,20241003,000000,18.66,19.03,18.63,18.85,529182,0
+OR.US,D,20241004,000000,18.91,18.99,18.58,18.61,567983,0
+OR.US,D,20241007,000000,18.61,18.675,18.4,18.64,394911,0
+OR.US,D,20241008,000000,18.52,18.735,18.46,18.73,489672,0
+OR.US,D,20241009,000000,18.58,18.87,18.26,18.84,661413,0
+OR.US,D,20241010,000000,18.86,19.08,18.61,19.05,465351,0
+OR.US,D,20241011,000000,19.23,19.545,19.17,19.31,541949,0
+OR.US,D,20241014,000000,19.32,19.4,19.11,19.35,212471,0
+OR.US,D,20241015,000000,19.34,19.74,19.3,19.69,436842,0
+OR.US,D,20241016,000000,19.91,20.26,19.67,19.82,645229,0
+OR.US,D,20241017,000000,19.97,20.24,19.86,20.04,365879,0
+OR.US,D,20241018,000000,20.15,20.83,20.15,20.63,494174,0
+OR.US,D,20241021,000000,20.92,21.1234,20.77,20.92,548896,0
+OR.US,D,20241022,000000,21.05,21.2,20.955,21.1,414007,0
+OR.US,D,20241023,000000,20.9,21.0709,20.675,20.88,367059,0
+OR.US,D,20241024,000000,20.91,20.99,20.29,20.66,520782,0
+OR.US,D,20241025,000000,20.68,20.98,20.635,20.7,533981,0
+OR.US,D,20241028,000000,20.7,20.84,20.6,20.78,301634,0
+OR.US,D,20241029,000000,20.91,21.289,20.82,21.01,535818,0
+OR.US,D,20241030,000000,21.03,21.07,20.635,21.03,304114,0
+OR.US,D,20241031,000000,20.75,20.85,20.12,20.13,1234167,0
+OR.US,D,20241101,000000,20.24,20.59,20.15,20.38,578777,0
+OR.US,D,20241104,000000,20.44,20.51,20.19,20.29,323262,0
+OR.US,D,20241105,000000,20.38,20.534671,20.34,20.48,514075,0
+OR.US,D,20241106,000000,19.97,20.32,19.64,20.32,741450,0
+OR.US,D,20241107,000000,20.21,20.66,19.9,20.54,573044,0
+OR.US,D,20241108,000000,20.56,20.78,20.08,20.24,456882,0
+OR.US,D,20241111,000000,19.46,19.56,18.53,19.14,1033488,0
+OR.US,D,20241112,000000,18.865,19.059,18.42,18.58,880772,0
+OR.US,D,20241113,000000,18.64,18.68,18.32,18.42,796036,0
+OR.US,D,20241114,000000,18.38,18.66,18.26,18.59,917124,0
+OR.US,D,20241115,000000,18.63,18.71,18.38,18.53,4642366,0
+OR.US,D,20241118,000000,19.01,19.27,18.89,19.16,527951,0
+OR.US,D,20241119,000000,19.17,19.75,19.13,19.75,521207,0
+OR.US,D,20241120,000000,19.65,19.92,19.65,19.84,399222,0
+OR.US,D,20241121,000000,19.985,20.02,19.69,19.86,675544,0
+OR.US,D,20241122,000000,19.96,20.15,19.75,20.11,388843,0
+OR.US,D,20241125,000000,19.48,19.69,19.275,19.3,519376,0
+OR.US,D,20241126,000000,19.23,19.465,19.14,19.44,353214,0
+OR.US,D,20241127,000000,19.53,19.63,19.23,19.31,304617,0
+OR.US,D,20241129,000000,19.34,19.54,19.33,19.38,118879,0
+OR.US,D,20241202,000000,19.18,19.26,19.06,19.14,378703,0
+OR.US,D,20241203,000000,19.19,19.465,19.19,19.28,393757,0
+OR.US,D,20241204,000000,19.26,19.52,19.2,19.41,520371,0
+OR.US,D,20241205,000000,19.39,19.7,19.28,19.57,410553,0
+OR.US,D,20241206,000000,19.38,19.57,19.13,19.16,336792,0
+OR.US,D,20241209,000000,19.8,20.17,19.6,19.6,521086,0
+OR.US,D,20241210,000000,19.68,19.99,19.54,19.55,633357,0
+OR.US,D,20241211,000000,19.64,20.16,19.56,20.15,550095,0
+OR.US,D,20241212,000000,19.825,19.98,19.42,19.43,470273,0
+OR.US,D,20241213,000000,19.23,19.35,18.88,19.07,609922,0
+OR.US,D,20241216,000000,19.29,19.29,18.95,18.97,539373,0
+OR.US,D,20241217,000000,18.75,19.15,18.7,18.98,606125,0
+OR.US,D,20241218,000000,18.84,19.05,18.37,18.4,527106,0
+OR.US,D,20241219,000000,18.46,18.64,18.34,18.44,467370,0
+OR.US,D,20241220,000000,18.46,18.65,18.16,18.29,1710395,0
+OR.US,D,20241223,000000,18.27,18.37,18.0301,18.24,368311,0
+OR.US,D,20241224,000000,18.31,18.36,18.18,18.33,142793,0
+OR.US,D,20241226,000000,18.375,18.54,18.31,18.46,192923,0
+OR.US,D,20241227,000000,18.22,18.38,18.11,18.36,194120,0
+OR.US,D,20241230,000000,18.1,18.23,17.876,18.04,594625,0
+OR.US,D,20241231,000000,17.83,18.155,17.83,18.1,420291,0
+OR.US,D,20250102,000000,18.38,18.68,18.36,18.64,352055,0
+OR.US,D,20250103,000000,18.655,18.655,18.45,18.53,293767,0
+OR.US,D,20250106,000000,18.61,18.69,18.15,18.16,322470,0
+OR.US,D,20250107,000000,18.55,18.74,18.38,18.52,395695,0
+OR.US,D,20250108,000000,18.52,18.72,18.43,18.6,396720,0
+OR.US,D,20250110,000000,19.21,19.38,18.572,18.67,723786,0
+OR.US,D,20250113,000000,18.39,18.51,18.17,18.27,354197,0
+OR.US,D,20250114,000000,18.34,18.81,18.29,18.73,786147,0
+OR.US,D,20250115,000000,18.89,18.95,18.19,18.74,543421,0
+OR.US,D,20250116,000000,18.93,18.97,18.57,18.78,682803,0
+OR.US,D,20250117,000000,18.7,18.875,18.51,18.7,403216,0
+OR.US,D,20250121,000000,19,19.26,18.98,19.05,520267,0
+OR.US,D,20250122,000000,19.17,19.4,18.84,19.09,463619,0
+OR.US,D,20250123,000000,18.86,19.03,18.69,18.79,471534,0
+OR.US,D,20250124,000000,18.9454,19.14,18.48,18.76,732902,0
+OR.US,D,20250127,000000,18.53,18.66,17.99,18.43,932336,0
+OR.US,D,20250128,000000,18.43,18.835,18.4,18.68,334405,0
+OR.US,D,20250129,000000,18.72,18.91,18.31,18.46,364297,0
+OR.US,D,20250130,000000,18.75,18.93,18.465,18.61,1192473,0
+OR.US,D,20250131,000000,18.54,18.76,18.44,18.52,518725,0
+OR.US,D,20250203,000000,18.47,18.7,18.3,18.69,597751,0
+OR.US,D,20250204,000000,18.96,19.62,18.74,19.4,537711,0
+OR.US,D,20250205,000000,19.59,19.94,19.48,19.63,454073,0
+OR.US,D,20250206,000000,19.505,19.71,19.495,19.67,361383,0
+OR.US,D,20250207,000000,19.84,20.04,19.71,19.81,465195,0
+OR.US,D,20250210,000000,20.13,20.22,19.92,20,392367,0
+OR.US,D,20250211,000000,19.97,19.98,19.635,19.77,560065,0
+OR.US,D,20250212,000000,19.685,20.734,19.66,20.38,729442,0
+OR.US,D,20250213,000000,20.31,20.49,20.08,20.43,651734,0
+OR.US,D,20250214,000000,20.4,20.5,19.665,19.68,646515,0
+OR.US,D,20250218,000000,19.86,19.9048,19.62,19.78,895845,0
+OR.US,D,20250219,000000,19.63,19.76,18.89,19.51,1009815,0
+OR.US,D,20250220,000000,19.32,19.61,18.72,19.04,1362653,0
+OR.US,D,20250221,000000,18.82,18.91,18.28,18.61,1290640,0
+OR.US,D,20250224,000000,18.9099,18.9099,18.47,18.57,535715,0
+OR.US,D,20250225,000000,18.54,18.6589,17.99,18.34,1064815,0
+OR.US,D,20250226,000000,18.21,18.73,18.17,18.64,799962,0
+OR.US,D,20250227,000000,18.38,18.505,17.86,17.92,877351,0
+OR.US,D,20250228,000000,17.5902,18.34,17.5468,18.33,997320,0
+OR.US,D,20250303,000000,18.53,18.6,17.85,18,824041,0
+OR.US,D,20250304,000000,18.21,18.52,17.62,18.43,868389,0
+OR.US,D,20250305,000000,18.37,19.07,18.37,18.88,994532,0
+OR.US,D,20250306,000000,18.7824,18.99,18.535,18.68,1009599,0
+OR.US,D,20250307,000000,18.83,19.16,18.27,18.32,2339923,0
+OR.US,D,20250310,000000,18.37,18.43,17.61,17.95,3516435,0
+OR.US,D,20250311,000000,18.15,19.1,18.08,19.04,1010091,0
+OR.US,D,20250312,000000,19.05,19.31,18.79,18.97,686770,0
+OR.US,D,20250313,000000,19.095,19.755,19.04,19.4,1556076,0
+OR.US,D,20250314,000000,19.655,19.77,19.2,19.75,955361,0
+OR.US,D,20250317,000000,19.75,20.26,19.68,20.18,714415,0
+OR.US,D,20250318,000000,20.55,20.61,20,20.09,786001,0
+OR.US,D,20250319,000000,20.16,20.16,19.79,19.98,476370,0
+OR.US,D,20250320,000000,19.79,20.14,19.71,20.02,339490,0
+OR.US,D,20250321,000000,19.76,20.33,19.74,20.32,1525613,0
+OR.US,D,20250324,000000,20.34,20.815,20.22,20.55,1027085,0
+OR.US,D,20250325,000000,20.8,21.28,20.73,21.16,744756,0
+OR.US,D,20250326,000000,21.1,21.2,20.67,20.79,483382,0
+OR.US,D,20250327,000000,20.89,21.31,20.87818,21.16,611949,0
+OR.US,D,20250328,000000,21.2,21.34,20.74,20.92,487369,0
+OR.US,D,20250331,000000,20.98,21.21,20.55,21.12,723134,0
+OR.US,D,20250401,000000,21.01,21.15,20.56,20.95,690151,0
+OR.US,D,20250402,000000,20.83,21.205,20.6,21.03,1310880,0
+OR.US,D,20250403,000000,20.45,21.42,20.3,20.98,1171737,0
+OR.US,D,20250404,000000,20.44,20.65,19.7,19.81,1460069,0
+OR.US,D,20250407,000000,19.22,20.3388,18.985,19.48,955347,0
+OR.US,D,20250408,000000,20.28,20.28,19.075,19.24,677454,0
+OR.US,D,20250409,000000,19.82,20.65,19.32,20.41,1830261,0
+OR.US,D,20250410,000000,20.47,21.91,20.31,21.81,2060521,0
+OR.US,D,20250411,000000,22.25,22.5374,21.93,22.4,1238046,0
+OR.US,D,20250414,000000,22.3168,23.53,22.2,22.76,1471567,0
+OR.US,D,20250415,000000,22.98,23.55,22.77,23.25,768211,0
+OR.US,D,20250416,000000,23.915,24.07,23.4211,23.72,1426526,0
+OR.US,D,20250417,000000,23.69,23.7299,23.06,23.33,681659,0
+OR.US,D,20250421,000000,24.16,24.18,23.07,23.51,927182,0
+OR.US,D,20250422,000000,23.67,24.07,22.97,23.02,888862,0
+OR.US,D,20250423,000000,22.26,23.015,22.08,22.9,1130767,0
+OR.US,D,20250424,000000,23.21,23.5,22.86,23.37,665949,0
+OR.US,D,20250425,000000,22.795,23.6,22.74,23.35,1007904,0
+OR.US,D,20250428,000000,23.32,23.67,23.14,23.64,893335,0
+OR.US,D,20250429,000000,23.595,23.92,23.55,23.63,764897,0
+OR.US,D,20250430,000000,23.6,24.12,23.49,24.03,827955,0
+OR.US,D,20250501,000000,23.55,23.65,23.1801,23.46,884261,0
+OR.US,D,20250502,000000,23.735,23.745,23.03,23.11,521832,0
+OR.US,D,20250505,000000,23.76,23.7799,23.11,23.63,531737,0
+OR.US,D,20250506,000000,23.97,24.23,23.65,24.21,704223,0
+OR.US,D,20250507,000000,23.8,24.13,23.6586,23.98,728030,0
+OR.US,D,20250508,000000,23.94,24.7,23.66,23.71,1109254,0
+OR.US,D,20250509,000000,24.075,24.41,23.6537,24.36,1070480,0
+OR.US,D,20250512,000000,23.44,23.44,22.4,22.48,1220921,0
+OR.US,D,20250513,000000,22.475,23.285,22.475,23.24,988438,0
+OR.US,D,20250514,000000,22.64,22.96,22.5201,22.64,1112309,0
+OR.US,D,20250515,000000,22.94,23.185,22.63,23.12,1288189,0
+OR.US,D,20250516,000000,22.76,23.35,22.63,23.33,1328013,0
+OR.US,D,20250519,000000,23.65,23.86,23.37,23.81,466262,0
+OR.US,D,20250520,000000,23.82,24.46,23.605,24.43,785905,0
+OR.US,D,20250521,000000,24.63,25.15,24.42,24.98,1530530,0
+OR.US,D,20250522,000000,24.99,25.13,24.495,24.86,887438,0
+OR.US,D,20250523,000000,25.37,25.65,25.03,25.41,1052094,0
+OR.US,D,20250527,000000,24.89,25.38,24.845,24.86,876628,0
+OR.US,D,20250528,000000,24.913,25.19,24.77,25.13,493951,0
+OR.US,D,20250529,000000,25.08,25.35,24.935,25.23,713754,0
+OR.US,D,20250530,000000,25.24,25.675,25.19,25.56,1129195,0
+OR.US,D,20250602,000000,26,27.14,25.81,27.06,996737,0
+OR.US,D,20250603,000000,26.75,27.02,26.41,26.81,628963,0
+OR.US,D,20250604,000000,26.98,27.12,26.7001,26.89,550439,0
+OR.US,D,20250605,000000,27.24,27.6,26.31,26.48,945805,0
+OR.US,D,20250606,000000,26.57,26.6,25.7254,25.92,997200,0
+OR.US,D,20250609,000000,25.95,26.13,25.67,25.99,467470,0
+OR.US,D,20250610,000000,26.03,26.3,25.59,25.68,970002,0
+OR.US,D,20250611,000000,25.69,25.93,25.63,25.87,809015,0
+OR.US,D,20250612,000000,26.145,26.605,26.11,26.41,631499,0
+OR.US,D,20250613,000000,26.59,26.94,26.43,26.8,969355,0
+OR.US,D,20250616,000000,26.675,26.94,26.29,26.37,1032448,0
+OR.US,D,20250617,000000,26.45,26.45,25.91,26.13,609323,0
+OR.US,D,20250618,000000,26.06,26.21,25.88,26,958321,0
+OR.US,D,20250620,000000,25.91,26.08,25.52,25.81,2041085,0
+OR.US,D,20250623,000000,25.81,26.41,25.71,25.92,629374,0
+OR.US,D,20250624,000000,25.23,25.67,24.76,25.5,932148,0
+OR.US,D,20250625,000000,25.38,25.615,25.25,25.45,537086,0
+OR.US,D,20250626,000000,25.414,25.73,25.37,25.72,566307,0
+OR.US,D,20250627,000000,25.085,25.21,24.79,25.03,863110,0
+OR.US,D,20250630,000000,25.04,25.715,24.9,25.71,551997,0
+OR.US,D,20250701,000000,25.95,26.2301,25.47,25.59,393465,0
+OR.US,D,20250702,000000,25.65,25.77,25.14,25.59,695087,0
+OR.US,D,20250703,000000,25.5,26.03,25.3,26.03,307056,0
+OR.US,D,20250707,000000,25.83,27.27,25.52,27.25,1394864,0
+OR.US,D,20250708,000000,27.22,27.31,25.62,25.81,1375900,0
+OR.US,D,20250709,000000,25.755,26.67,25.61,26.62,1078059,0
+OR.US,D,20250710,000000,26.66,26.865,26.14,26.8,795544,0
+OR.US,D,20250711,000000,27.035,27.91,26.95,27.87,1847713,0
+OR.US,D,20250714,000000,27.87,28.22,27.375,27.45,956346,0
+OR.US,D,20250715,000000,27.37,27.64,26.96,27.51,1126368,0
+OR.US,D,20250716,000000,27.525,27.935,27.09,27.6,811734,0
+OR.US,D,20250717,000000,27.21,27.22,26.86,27.08,502544,0
+OR.US,D,20250718,000000,27.32,27.57,27.07,27.4,728504,0
+OR.US,D,20250721,000000,27.76,28.1,27.59,27.85,910226,0
+OR.US,D,20250722,000000,28.02,28.87,27.89,28.66,859445,0
+OR.US,D,20250723,000000,28.51,28.67,28.195,28.4,697857,0
+OR.US,D,20250724,000000,28.18,28.27,27.7701,27.9,491134,0
+OR.US,D,20250725,000000,27.71,28.035,27.53,27.92,795529,0
+OR.US,D,20250728,000000,27.735,27.81,27.43,27.61,489355,0
+OR.US,D,20250729,000000,27.62,28.01,27.55,27.85,389371,0
+OR.US,D,20250730,000000,27.68,27.85,27.401,27.67,978107,0
+OR.US,D,20250731,000000,27.805,28.24,27.62,27.71,685234,0
+OR.US,D,20250801,000000,28.215,28.25,27.635,27.94,763472,0
+OR.US,D,20250804,000000,28.2,28.88,28.2,28.88,531675,0
+OR.US,D,20250805,000000,28.54,29.5,28.26,29.49,1369442,0
+OR.US,D,20250806,000000,29.55,30.09,28.39,29.68,1426929,0
+OR.US,D,20250807,000000,29.88,30.39,29.59,30.36,1027166,0
+OR.US,D,20250808,000000,30.61,30.76,30.245,30.41,924919,0
+OR.US,D,20250811,000000,29.825,30.78,29.3,30.64,715142,0
+OR.US,D,20250812,000000,30.85,30.98,30.41,30.72,655684,0
+OR.US,D,20250813,000000,30.81,31.14,30.5614,30.81,752702,0
+OR.US,D,20250814,000000,30.75,31.28,30.39,30.63,1018372,0
+OR.US,D,20250815,000000,30.79,30.79,30.28,30.55,1086327,0
+OR.US,D,20250818,000000,30.685,30.83,30.49,30.81,433681,0
+OR.US,D,20250819,000000,30.81,30.81,29.94,30,503045,0
+OR.US,D,20250820,000000,30.225,30.41,30.145,30.21,668623,0
+OR.US,D,20250821,000000,30.21,30.65,30.1,30.65,749360,0
+OR.US,D,20250822,000000,30.49,31.1498,30.29,30.87,739741,0
+OR.US,D,20250825,000000,31.05,31.11,30.64,30.78,498477,0
+OR.US,D,20250826,000000,30.825,31.29,30.8,31.08,761451,0
+OR.US,D,20250827,000000,30.9,31.09,30.48,31.09,665398,0
+OR.US,D,20250828,000000,31.09,31.4,30.835,31.23,549339,0
+OR.US,D,20250829,000000,31.245,32.2,31.18,32.16,739592,0
+OR.US,D,20250902,000000,32.99,33.1,32.01,32.5,1161389,0
+OR.US,D,20250903,000000,32.92,33.37,32.67,33.3,1612836,0
+OR.US,D,20250904,000000,32.9,33.56,32.8401,33.52,1105226,0
+OR.US,D,20250905,000000,34.035,34.72,33.71,34.42,1066337,0
+OR.US,D,20250908,000000,34.98,35.13,34.5,35.01,853005,0
+OR.US,D,20250909,000000,35.21,35.44,34.5,34.61,921247,0
+OR.US,D,20250910,000000,35.02,35.62,34.8,35.54,1046239,0
+OR.US,D,20250911,000000,35.35,35.97,35.25,35.89,624838,0
+OR.US,D,20250912,000000,36,36.2,35.71,35.95,1133998,0
+OR.US,D,20250915,000000,35.96,37.27,35.92,36.91,1932591,0
+OR.US,D,20250916,000000,37.09,37.2,35.12,35.16,1279595,0
+OR.US,D,20250917,000000,34.9,35.86,34.71,35.45,1018184,0
+OR.US,D,20250918,000000,35.17,35.75,34.9,35.75,964725,0
+OR.US,D,20250919,000000,35.95,37.34,35.77,37.21,4001438,0
+OR.US,D,20250922,000000,38.49,38.49,37.09,37.11,1401725,0
+OR.US,D,20250923,000000,37.315,37.82,36.65,37.6,1291123,0
+OR.US,D,20250924,000000,37.52,38.13,36.745,36.89,981407,0
+OR.US,D,20250925,000000,36.89,37.64,36.89,37.57,857410,0
+OR.US,D,20250926,000000,37.8,38.44,37.42,38.42,1267333,0
+OR.US,D,20250929,000000,39.26,39.32,38.7,39.3,1559533,0
+OR.US,D,20250930,000000,38.8363,40.49,38.615,40.08,1289758,0
+OR.US,D,20251001,000000,40.2125,41.05,39.85,40.19,1202537,0
+OR.US,D,20251002,000000,40.22,40.39,38.73,39.67,1609853,0
+OR.US,D,20251003,000000,39.745,40.02,39.27,39.42,1426241,0
+OR.US,D,20251006,000000,39.58,40.81,39.52,40.4,1555766,0
+OR.US,D,20251007,000000,40.51,41,40.045,40.84,1212070,0
+OR.US,D,20251008,000000,41.53,42.25,40.295,40.71,1832948,0
+OR.US,D,20251009,000000,40.96,41,37.58,37.59,1920642,0
+OR.US,D,20251010,000000,37.56,38.02,37,37.67,1521380,0
+OR.US,D,20251013,000000,38.64,39.15,38.59,38.77,691332,0
+OR.US,D,20251014,000000,38.275,39.3,38.01,38.3,1072149,0
+OR.US,D,20251015,000000,38.68,39.0699,38.36,38.66,1133037,0
+OR.US,D,20251016,000000,39.18,40.43,38.775,40.02,1137720,0
+OR.US,D,20251017,000000,38.99,39.4,36.9501,37.68,1244429,0
+OR.US,D,20251020,000000,38.74,38.87,37.51,37.55,1083428,0
+OR.US,D,20251021,000000,35.68,35.87,33.81,34.09,2737720,0
+OR.US,D,20251022,000000,33.15,34.85,33.07,34.67,1678391,0
+OR.US,D,20251023,000000,35.18,35.18,33.585,33.69,1274762,0
+OR.US,D,20251024,000000,33.23,33.58,32.95,33.35,1307977,0
+OR.US,D,20251027,000000,32.42,32.56,30.78,31.7,2305281,0
+OR.US,D,20251028,000000,31.145,32.04,31.145,31.81,1277706,0
+OR.US,D,20251029,000000,32.55,32.55,31.54,31.88,1583322,0
+OR.US,D,20251030,000000,31.9,32.69,31.74,32.6,1178999,0
+OR.US,D,20251031,000000,32.78,32.78,31.73,31.98,1790195,0
+OR.US,D,20251103,000000,32.03,32.15,31.41,31.85,725233,0
+OR.US,D,20251104,000000,31.0315,31.38,30.7501,30.84,794196,0
+OR.US,D,20251105,000000,31.43,31.8,31.21,31.29,756143,0
+OR.US,D,20251106,000000,31.64,31.83,30.22,31.08,1721663,0
+OR.US,D,20251107,000000,31.19,32,31.085,31.94,949869,0
+OR.US,D,20251110,000000,32.75,33.07,31.91,32.34,2259252,0
+OR.US,D,20251111,000000,32.7,32.76,31.78,32.41,844897,0
+OR.US,D,20251112,000000,32.61,33.53,32.205,33.37,1330894,0
+OR.US,D,20251113,000000,33.33,33.58,32.35,32.72,877124,0
+OR.US,D,20251114,000000,31.515,32.63,31.36,32.4,963661,0
+OR.US,D,20251117,000000,32.17,32.415,31.67,31.89,540391,0
+OR.US,D,20251118,000000,32.135,32.78,32.05,32.46,689148,0
+OR.US,D,20251119,000000,32.81,33.4,32.64,33.11,866112,0
+OR.US,D,20251120,000000,33.3,34.08,32.22,32.24,1095763,0
+OR.US,D,20251121,000000,32.25,32.98,32.115,32.23,820931,0
+OR.US,D,20251124,000000,32.58,33.69,32.48,33.65,1077685,0
+OR.US,D,20251125,000000,33.61,33.87,33.365,33.58,901638,0
+OR.US,D,20251126,000000,33.87,34.35,33.72,34.19,592123,0
+OR.US,D,20251128,000000,34.75,35.08,34.515,34.9,484904,0
+OR.US,D,20251201,000000,35.66,35.66,34.37,34.5,768340,0
+OR.US,D,20251202,000000,34.35,34.6,33.32,34.03,834302,0
+OR.US,D,20251203,000000,34.5226,34.79,33.975,34.06,615502,0
+OR.US,D,20251204,000000,33.58,34.6,33.57,34.21,637703,0
+OR.US,D,20251205,000000,34.55,34.77,33.88,33.95,752374,0
+OR.US,D,20251208,000000,34.1543,34.55,33.53,33.54,925963,0
+OR.US,D,20251209,000000,33.59,34.74,33.56,34.7,903389,0
+OR.US,D,20251210,000000,34.6,35.62,34.185,35.24,1168915,0
+OR.US,D,20251211,000000,35.32,36.16,35.03,35.91,1079100,0
+OR.US,D,20251212,000000,36.76,36.76,35.624,36.05,1688588,0
+OR.US,D,20251215,000000,36.555,36.65,34.655,34.71,1900507,0
+OR.US,D,20251216,000000,34.63,36.2,34.5026,35.8,1475087,0
+OR.US,D,20251217,000000,36.13,36.13,35.1,35.5,1201512,0
+OR.US,D,20251218,000000,35.32,35.97,35.01,35.59,1653985,0
+OR.US,D,20251219,000000,35.83,37.135,35.64,36.97,4133631,0
+OR.US,D,20251222,000000,37.78,37.82,36.88,36.92,1411563,0
+OR.US,D,20251223,000000,37.19,37.57,36.675,37.4,1449218,0
+OR.US,D,20251224,000000,37.335,37.5799,36.53,37.04,864983,0
+OR.US,D,20251226,000000,37.51,38.07,37.13,37.58,539252,0
+OR.US,D,20251229,000000,36.39,36.705,35.5,35.58,1304598,0
+OR.US,D,20251230,000000,36.4,36.43,35.741,35.97,955869,0
+OR.US,D,20251231,000000,35.58,36.1599,35.3753,35.39,770844,0
+OR.US,D,20260102,000000,35.835,36,34.29,35.21,841052,0
+OR.US,D,20260105,000000,35.89,37.11,35.53,35.53,975075,0
+OR.US,D,20260106,000000,36.005,36.85,35.75,36.85,1743126,0
+OR.US,D,20260107,000000,36.23,38.54,35.45,38.36,1849911,0
+OR.US,D,20260108,000000,38,38.22,37.27,38.05,1318179,0
+OR.US,D,20260109,000000,38.28,39.2526,38,38.6,1841481,0
+OR.US,D,20260112,000000,39.52,40.31,39.323,40.12,1828259,0
+OR.US,D,20260113,000000,40.85,41.37,40.24,40.94,1884846,0
+OR.US,D,20260114,000000,41.44,41.44,40.025,40.77,1423509,0
+OR.US,D,20260115,000000,40.32,41.3499,40,40.84,1787290,0
+OR.US,D,20260116,000000,40.64,41.29,39.9,41.2,1381261,0
+OR.US,D,20260120,000000,43.41,44.16,42.99,43.76,2383849,0
+OR.US,D,20260121,000000,44.89,44.95,42.84,43.3,3411344,0
+OR.US,D,20260122,000000,43.27,45.44,43.04,45.31,1839776,0
+OR.US,D,20260123,000000,45.46,45.92,44.72,45.2,1560336,0
+OR.US,D,20260126,000000,46.11,47.57,45.41,45.55,2423669,0
+OR.US,D,20260127,000000,45.965,46.11,43.93,46.02,1253809,0
+OR.US,D,20260128,000000,46.85,47.3424,46,46.82,1621609,0
+OR.US,D,20260129,000000,47.515,47.75,44.55,45.71,1562957,0
+OR.US,D,20260130,000000,41.84,44.13,39.13,39.44,3015337,0
+OR.US,D,20260202,000000,39.51,40.87,38.38,38.72,1382910,0
+OR.US,D,20260203,000000,41.15,41.15,38.93,40.28,1615258,0
+OR.US,D,20260204,000000,41,41.13,39.25,41.07,1505974,0
+OR.US,D,20260205,000000,39.2415,40.52,38.575,38.67,1120896,0
+OR.US,D,20260206,000000,39.68,40.73,39.56,40.03,1363731,0
+OR.US,D,20260209,000000,40.75,42.28,40.62,42.12,961770,0
+OR.US,D,20260210,000000,41.75,43.18,41.726,42.94,852314,0
+OR.US,D,20260211,000000,44.11,44.36,42.75,43.86,784256,0
+OR.US,D,20260212,000000,43.25,43.8,40.25,40.34,1774295,0
+OR.US,D,20260213,000000,41.33,42.79,40.725,42.69,1158182,0
+OR.US,D,20260217,000000,40.91,42.37,40.42,42.31,1159613,0
+OR.US,D,20260218,000000,42.905,44.09,42.5008,43.53,1328188,0
diff --git a/daily/us/nyse stocks/2/pac.us.txt b/daily/us/nyse stocks/2/pac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..794f9e5ad838756f1ece90a23f8c23e08175e763
--- /dev/null
+++ b/daily/us/nyse stocks/2/pac.us.txt	
@@ -0,0 +1,5020 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAC.US,D,20060223,000000,12.0988,12.0988,12.0988,12.0988,0,0
+PAC.US,D,20060224,000000,17.2871,17.2871,15.8391,16.2833,35755232.011979,0
+PAC.US,D,20060227,000000,16.4905,16.8984,16.1343,16.6815,5280011.5710928,0
+PAC.US,D,20060228,000000,16.7093,16.7093,16.1343,16.5936,3189666.3562691,0
+PAC.US,D,20060301,000000,16.9395,17.5689,16.7942,17.227,2785276.9649963,0
+PAC.US,D,20060302,000000,17.2871,17.5737,17.2231,17.459,1096544.5888442,0
+PAC.US,D,20060303,000000,17.2871,17.4017,16.9871,17.0817,1260212.523208,0
+PAC.US,D,20060306,000000,17.1992,17.2871,16.7093,16.7684,828572.71296711,0
+PAC.US,D,20060307,000000,16.7093,16.8831,16.587,16.7359,860677.91112524,0
+PAC.US,D,20060308,000000,16.9968,16.9968,16.5755,16.6815,517208.30348942,0
+PAC.US,D,20060309,000000,16.7093,16.9968,16.7093,16.9681,1525060.2539261,0
+PAC.US,D,20060310,000000,17.0024,17.0254,16.7359,17.0254,613700.83513939,0
+PAC.US,D,20060313,000000,17.0254,17.8038,17.0254,17.5737,1163019.5716146,0
+PAC.US,D,20060314,000000,17.3139,17.6892,17.2871,17.6892,596520.13069539,0
+PAC.US,D,20060315,000000,17.8621,18.7255,17.8621,18.524,1318355.7542438,0
+PAC.US,D,20060316,000000,18.4944,18.9557,18.4362,18.8363,738147.34659766,0
+PAC.US,D,20060317,000000,18.9023,19.0159,18.4743,18.9271,99276.413009892,0
+PAC.US,D,20060320,000000,18.9557,19.1277,18.7809,19.1,427302.23202577,0
+PAC.US,D,20060321,000000,19.0407,19.5899,19.0159,19.4744,101532.62373974,0
+PAC.US,D,20060322,000000,19.5326,19.5899,19.2432,19.5899,443270.55037919,0
+PAC.US,D,20060323,000000,19.6453,19.6759,19.3282,19.5899,448300.17281362,0
+PAC.US,D,20060324,000000,19.6883,19.6883,18.4743,18.7791,590274.9812738,0
+PAC.US,D,20060327,000000,18.7791,18.7791,17.7866,17.8038,895563.84974671,0
+PAC.US,D,20060328,000000,17.8038,18.6672,17.7742,18.6606,782751.21932326,0
+PAC.US,D,20060329,000000,19.0159,19.0159,18.1773,18.8392,433897.06793635,0
+PAC.US,D,20060330,000000,18.7255,18.8974,18.3168,18.4342,213478.36669946,0
+PAC.US,D,20060331,000000,18.288,18.5832,18.1076,18.4084,186228.9946968,0
+PAC.US,D,20060403,000000,18.4944,18.7408,18.1505,18.2652,287066.4333207,0
+PAC.US,D,20060404,000000,18.2652,18.3235,17.9203,18.0913,287934.36774996,0
+PAC.US,D,20060405,000000,18.0913,18.0913,17.7169,17.8621,678963.43181921,0
+PAC.US,D,20060406,000000,18.0054,18.12,17.8621,17.9767,369857.32700244,0
+PAC.US,D,20060407,000000,18.0159,18.2069,17.9824,18.034,570833.87823781,0
+PAC.US,D,20060410,000000,17.9461,18.1505,17.8965,17.9203,276480.5647873,0
+PAC.US,D,20060411,000000,17.8783,17.9203,16.9557,17.1218,925765.66456058,0
+PAC.US,D,20060412,000000,17.1992,17.3607,16.7093,16.9901,985638.48266164,0
+PAC.US,D,20060413,000000,17.0817,17.2575,16.5936,16.9099,583158.75652634,0
+PAC.US,D,20060417,000000,16.9165,17.1935,16.8544,16.9805,319351.70955101,0
+PAC.US,D,20060418,000000,16.9871,17.3903,16.9871,17.3435,780669.85183791,0
+PAC.US,D,20060419,000000,17.3435,17.5737,17.3435,17.5001,789691.55386069,0
+PAC.US,D,20060420,000000,17.5001,17.6596,17.5001,17.6596,313965.07186884,0
+PAC.US,D,20060421,000000,17.6596,17.8907,17.6558,17.78,127392.67247627,0
+PAC.US,D,20060424,000000,17.7169,18.034,17.7169,18.034,395884.89022472,0
+PAC.US,D,20060425,000000,18.12,18.12,17.884,18.0054,321955.51283878,0
+PAC.US,D,20060426,000000,18.0751,18.3235,18.0751,18.2699,987030.94682438,0
+PAC.US,D,20060427,000000,18.2747,20.5977,18.2652,19.6453,2571795.4574002,0
+PAC.US,D,20060428,000000,19.8765,19.8765,19.1277,19.1744,312930.66991939,0
+PAC.US,D,20060501,000000,19.5899,19.9357,19.5899,19.7065,343822.43502141,0
+PAC.US,D,20060502,000000,19.7943,21.1688,19.7724,20.7877,1879644.447691,0
+PAC.US,D,20060503,000000,20.5977,20.8861,20.0923,20.4429,1194088.2738923,0
+PAC.US,D,20060504,000000,20.5977,20.7313,20.3578,20.4257,632970.23582748,0
+PAC.US,D,20060505,000000,20.5394,20.9444,20.5126,20.8287,701002.05634974,0
+PAC.US,D,20060508,000000,21.0886,22.1832,20.9444,21.4515,977138.16947573,0
+PAC.US,D,20060509,000000,21.6063,22.1832,21.5021,21.9577,1338485.7606024,0
+PAC.US,D,20060510,000000,21.9577,22.0962,21.7801,22.0685,692850.38268728,0
+PAC.US,D,20060511,000000,22.5289,22.6713,21.525,21.5537,602944.31122363,0
+PAC.US,D,20060512,000000,21.3178,21.3178,20.2356,20.5241,677574.10855308,0
+PAC.US,D,20060515,000000,20.504,20.8861,20.3942,20.5642,548621.45742834,0
+PAC.US,D,20060516,000000,20.8565,20.9138,20.504,20.5699,1025560.3255108,0
+PAC.US,D,20060517,000000,20.5126,20.6138,19.631,19.8488,426260.50131756,0
+PAC.US,D,20060518,000000,19.8765,20.1649,19.4457,19.4505,511481.4020081,0
+PAC.US,D,20060519,000000,19.5326,19.5947,18.7809,19.5603,1480285.7258181,0
+PAC.US,D,20060522,000000,19.4744,19.4744,18.2193,18.8765,1213172.3616805,0
+PAC.US,D,20060523,000000,19.0159,19.1573,18.5527,18.7876,809306.45317563,0
+PAC.US,D,20060524,000000,18.8708,18.9214,18.0626,18.4362,1156770.2343308,0
+PAC.US,D,20060525,000000,18.5832,19.5603,18.5527,19.5603,974187.82059559,0
+PAC.US,D,20060526,000000,19.7943,19.9643,19.6014,19.7685,183625.19140903,0
+PAC.US,D,20060530,000000,19.504,19.5899,19.1573,19.2623,275613.67732359,0
+PAC.US,D,20060531,000000,19.3282,19.355,18.7255,19.1869,555387.9956868,0
+PAC.US,D,20060601,000000,19.3015,19.3875,18.737,18.8708,273180.52941817,0
+PAC.US,D,20060602,000000,19.0159,19.2002,18.7313,18.7809,554695.95146758,0
+PAC.US,D,20060605,000000,19.0159,19.0159,18.1247,18.1247,242634.26294299,0
+PAC.US,D,20060606,000000,18.0054,18.2289,17.63,18.0913,1138371.9089687,0
+PAC.US,D,20060607,000000,18.2069,18.2929,17.8621,17.9261,412029.09878817,0
+PAC.US,D,20060608,000000,17.9203,17.9356,16.9165,17.5851,529703.8371603,0
+PAC.US,D,20060609,000000,17.7169,18.057,17.1696,17.2871,388426.30774702,0
+PAC.US,D,20060612,000000,17.3435,17.4743,16.9681,17.0789,313274.07461516,0
+PAC.US,D,20060613,000000,17.227,17.4943,16.9643,17.0817,670632.72705011,0
+PAC.US,D,20060614,000000,17.0817,17.3139,16.1056,16.3053,560246.96273888,0
+PAC.US,D,20060615,000000,16.5936,17.504,16.5936,17.4218,525709.66364087,0
+PAC.US,D,20060616,000000,17.4389,17.4877,17.2165,17.3711,252179.44773371,0
+PAC.US,D,20060619,000000,17.3711,17.5144,16.8697,16.8697,130168.17811192,0
+PAC.US,D,20060620,000000,16.7684,17.055,16.6329,17.055,261555.02410762,0
+PAC.US,D,20060621,000000,17.055,17.6243,16.9901,17.1409,446221.94622487,0
+PAC.US,D,20060622,000000,17.1143,17.3014,17.0321,17.0875,106737.08941865,0
+PAC.US,D,20060623,000000,17.055,17.6195,17.055,17.6195,175644.17312893,0
+PAC.US,D,20060626,000000,17.6023,17.9824,17.6023,17.6949,251836.04303794,0
+PAC.US,D,20060627,000000,17.7742,17.9596,17.4877,17.6634,249058.44347121,0
+PAC.US,D,20060628,000000,17.7475,17.7742,17.2786,17.3711,149606.1402513,0
+PAC.US,D,20060629,000000,17.3139,17.8554,17.227,17.7169,249233.28671571,0
+PAC.US,D,20060630,000000,17.7475,18.695,17.7236,18.3511,433028.08654156,0
+PAC.US,D,20060703,000000,18.5832,19.4457,18.5832,18.9662,269886.77584225,0
+PAC.US,D,20060705,000000,19.355,19.355,18.7551,18.8974,196989.7064747,0
+PAC.US,D,20060706,000000,18.9844,19.2002,18.8708,18.9557,387731.12263119,0
+PAC.US,D,20060707,000000,18.9557,19.1573,18.9557,19.0159,207404.91962575,0
+PAC.US,D,20060710,000000,19.0159,19.3922,18.9557,18.9557,521716.53708698,0
+PAC.US,D,20060711,000000,18.8526,18.9214,18.4362,18.8974,194905.19809274,0
+PAC.US,D,20060712,000000,18.8392,18.9214,18.1505,18.2289,194734.54271039,0
+PAC.US,D,20060713,000000,18.1773,18.1821,17.7742,17.9203,135201.98840849,0
+PAC.US,D,20060714,000000,17.8038,17.8038,17.5144,17.6596,96501.954339778,0
+PAC.US,D,20060717,000000,17.5851,18.0015,17.504,17.9203,187791.06727635,0
+PAC.US,D,20060718,000000,17.9767,18.1028,17.5144,17.5459,492735.48408795,0
+PAC.US,D,20060719,000000,17.63,17.9939,17.5812,17.8621,702914.86238381,0
+PAC.US,D,20060720,000000,17.9203,18.0751,17.8334,17.8334,265370.16652041,0
+PAC.US,D,20060721,000000,17.8554,17.8554,17.6023,17.7112,164880.32045442,0
+PAC.US,D,20060724,000000,17.7112,18.1028,17.7064,17.7169,204449.33591793,0
+PAC.US,D,20060725,000000,17.6023,17.6023,17.2336,17.3139,410634.54069437,0
+PAC.US,D,20060726,000000,17.2871,17.2967,16.4905,16.7684,2397367.858224,0
+PAC.US,D,20060727,000000,16.7359,17.2613,16.7093,17.1143,821807.22167418,0
+PAC.US,D,20060728,000000,17.0254,17.5001,17.0254,17.1801,1340566.0811222,0
+PAC.US,D,20060731,000000,17.1143,17.2441,16.7942,17.2441,769037.01776861,0
+PAC.US,D,20060801,000000,17.227,17.5737,17.1877,17.4294,610931.61129694,0
+PAC.US,D,20060802,000000,17.3711,17.63,17.2871,17.4294,591313.5710854,0
+PAC.US,D,20060803,000000,17.4294,17.481,17.2498,17.4218,244021.49227804,0
+PAC.US,D,20060804,000000,17.5612,18.1505,17.5612,17.8669,703783.84377861,0
+PAC.US,D,20060807,000000,17.8621,18.0875,17.7923,17.8783,272659.14058129,0
+PAC.US,D,20060808,000000,17.8621,17.9156,17.7427,17.8669,301643.33447694,0
+PAC.US,D,20060809,000000,17.9203,17.9203,17.4017,17.4074,570488.37961097,0
+PAC.US,D,20060810,000000,17.3139,18.1391,17.2871,18.0913,416713.22259576,0
+PAC.US,D,20060811,000000,18.0971,18.0971,17.2919,17.3655,746824.59695913,0
+PAC.US,D,20060814,000000,17.3655,17.8621,17.3655,17.6596,128783.04270793,0
+PAC.US,D,20060815,000000,17.6596,18.0626,17.6596,17.9461,220594.59144692,0
+PAC.US,D,20060816,000000,18.0913,18.4362,18.0626,18.4362,916218.38583878,0
+PAC.US,D,20060817,000000,18.3511,18.7551,18.2929,18.6672,518768.28213791,0
+PAC.US,D,20060818,000000,18.6377,18.7141,18.4362,18.6081,175987.57782471,0
+PAC.US,D,20060821,000000,18.5832,18.6672,18.3549,18.4285,261898.4288034,0
+PAC.US,D,20060822,000000,18.4342,19.2394,18.4342,18.9557,590447.73058722,0
+PAC.US,D,20060823,000000,18.9557,19.0484,18.7255,18.7408,451426.41190379,0
+PAC.US,D,20060824,000000,18.8392,18.8392,18.1076,18.1735,312577.84253379,0
+PAC.US,D,20060825,000000,18.1735,18.4457,18.12,18.2193,275959.17595043,0
+PAC.US,D,20060828,000000,18.0913,18.992,18.0913,18.7809,175297.62753655,0
+PAC.US,D,20060829,000000,18.737,19.0025,18.737,18.9557,225972.8534048,0
+PAC.US,D,20060830,000000,18.9844,19.5651,18.8392,19.5155,406126.30709681,0
+PAC.US,D,20060831,000000,19.5899,19.5899,19.3072,19.5603,270059.52515567,0
+PAC.US,D,20060901,000000,19.5603,19.7065,19.355,19.6415,385300.06865685,0
+PAC.US,D,20060905,000000,19.6415,19.8192,19.6415,19.6807,238645.32425123,0
+PAC.US,D,20060906,000000,19.695,19.695,19.1343,19.1869,410464.93227756,0
+PAC.US,D,20060907,000000,19.1573,19.1573,18.5527,18.8287,353716.25933559,0
+PAC.US,D,20060908,000000,19.1,20.0274,18.9557,19.8822,467912.97819748,0
+PAC.US,D,20060911,000000,19.8488,20.101,19.3655,19.5899,471907.15171691,0
+PAC.US,D,20060912,000000,19.5603,20.4534,19.4457,20.1649,804447.48612355,0
+PAC.US,D,20060913,000000,20.1372,20.7352,20.1372,20.5642,422270.51566027,0
+PAC.US,D,20060914,000000,20.7122,20.7409,20.3617,20.4534,170784.15911132,0
+PAC.US,D,20060915,000000,20.5126,20.7122,20.2356,20.2451,108649.89545274,0
+PAC.US,D,20060918,000000,20.1945,20.4648,19.9758,20.0044,152556.48913144,0
+PAC.US,D,20060919,000000,19.9758,19.9758,19.4151,19.4811,394497.66088966,0
+PAC.US,D,20060920,000000,19.4811,19.8546,19.4686,19.6759,376446.92808535,0
+PAC.US,D,20060921,000000,19.6195,20.4534,19.5842,19.9109,553477.28358379,0
+PAC.US,D,20060922,000000,19.8192,19.8192,19.3922,19.4591,544453.48762994,0
+PAC.US,D,20060925,000000,19.3282,19.4151,19.2432,19.2432,382697.31233463,0
+PAC.US,D,20060926,000000,19.3015,19.4973,19.3015,19.377,106737.08941865,0
+PAC.US,D,20060927,000000,19.4352,19.5603,19.3015,19.526,506966.88661733,0
+PAC.US,D,20060928,000000,19.5556,19.5899,19.4352,19.4744,139020.27171789,0
+PAC.US,D,20060929,000000,19.504,19.6807,19.0245,19.5899,496030.2846294,0
+PAC.US,D,20061002,000000,19.7322,20.0665,19.6453,19.6453,342085.51919737,0
+PAC.US,D,20061003,000000,19.6759,19.7322,19.3015,19.3426,97884.995812692,0
+PAC.US,D,20061004,000000,19.3015,19.8192,19.3015,19.8096,391721.10828847,0
+PAC.US,D,20061005,000000,19.6998,20.0866,19.6998,19.9472,715756.94164706,0
+PAC.US,D,20061006,000000,19.8039,19.8765,19.5441,19.6883,988763.67478627,0
+PAC.US,D,20061009,000000,19.7619,20.1372,19.5117,20.1066,316572.01605322,0
+PAC.US,D,20061010,000000,20.1066,20.5814,20.0866,20.504,654317.86310431,0
+PAC.US,D,20061011,000000,20.5183,20.5766,20.4009,20.4467,231529.09950377,0
+PAC.US,D,20061012,000000,20.5394,20.5699,20.3894,20.5126,192475.19108393,0
+PAC.US,D,20061013,000000,20.4152,20.6511,20.3578,20.6463,316919.60861113,0
+PAC.US,D,20061016,000000,20.5298,20.76,20.5298,20.7409,205669.05076724,0
+PAC.US,D,20061017,000000,20.6836,20.6836,19.8937,20.4534,478501.9876275,0
+PAC.US,D,20061018,000000,20.5346,21.0122,20.5346,20.9596,291925.40037278,0
+PAC.US,D,20061019,000000,20.8565,21.2328,20.8565,21.1908,202716.60795603,0
+PAC.US,D,20061020,000000,21.1458,21.2328,21.0704,21.0704,157592.39335908,0
+PAC.US,D,20061023,000000,21.0704,21.4143,21.0647,21.2615,390164.2705366,0
+PAC.US,D,20061024,000000,21.2032,21.6359,21.0188,21.6359,212611.47923575,0
+PAC.US,D,20061025,000000,21.7276,21.7457,21.3407,21.4773,191609.35058575,0
+PAC.US,D,20061026,000000,21.6244,21.6788,21.548,21.6063,252004.60448922,0
+PAC.US,D,20061027,000000,21.548,21.6989,21.3474,21.6989,294010.95572028,0
+PAC.US,D,20061030,000000,21.7504,21.7571,21.2968,21.5327,319525.50582997,0
+PAC.US,D,20061031,000000,21.675,21.8928,21.5833,21.7457,651713.01285101,0
+PAC.US,D,20061101,000000,21.8307,21.8889,21.3599,21.4639,412898.08018297,0
+PAC.US,D,20061102,000000,21.4639,21.6587,21.3665,21.4926,267802.26746029,0
+PAC.US,D,20061103,000000,21.5785,21.7915,21.5422,21.7218,85221.947656078,0
+PAC.US,D,20061106,000000,21.7801,22.613,21.6292,22.5241,991887.81994538,0
+PAC.US,D,20061107,000000,22.5241,23.186,22.4,22.5862,1513955.0904869,0
+PAC.US,D,20061108,000000,22.5556,22.656,22.0427,22.0991,398144.24185117,0
+PAC.US,D,20061109,000000,22.1316,22.4707,22.1316,22.293,152035.10029457,0
+PAC.US,D,20061110,000000,22.4363,22.4592,22.1135,22.3102,488741.31056852,0
+PAC.US,D,20061113,000000,22.4058,22.4477,21.9807,22.0915,189006.59426352,0
+PAC.US,D,20061114,000000,22.0332,22.2165,21.9577,22.1526,134508.89722373,0
+PAC.US,D,20061115,000000,22.0389,22.3961,22.0389,22.3245,318131.99470169,0
+PAC.US,D,20061116,000000,22.4707,22.5241,22.355,22.3847,99794.660950159,0
+PAC.US,D,20061117,000000,22.3847,22.4114,21.9244,22.0838,405604.91825995,0
+PAC.US,D,20061120,000000,22.1249,22.1946,21.8889,21.9864,185192.49881626,0
+PAC.US,D,20061121,000000,21.9807,21.9807,21.6063,21.6635,279257.11738849,0
+PAC.US,D,20061122,000000,21.6359,22.0628,21.6359,22.0093,644946.47459255,0
+PAC.US,D,20061124,000000,21.9807,22.76,21.9472,22.6713,549310.36075094,0
+PAC.US,D,20061127,000000,22.4707,22.4707,21.8527,22.0169,462710.60644964,0
+PAC.US,D,20061128,000000,21.9244,22.5241,21.8928,22.4774,468611.30420992,0
+PAC.US,D,20061129,000000,22.7467,22.8814,22.4114,22.8441,819892.32170904,0
+PAC.US,D,20061130,000000,22.9893,23.0409,22.7028,22.7534,390681.47151134,0
+PAC.US,D,20061201,000000,22.8642,22.9014,22.4114,22.9014,467568.52653618,0
+PAC.US,D,20061204,000000,22.8174,22.932,22.6789,22.6789,270580.91399255,0
+PAC.US,D,20061205,000000,22.5977,22.6455,22.1832,22.2127,761225.60790532,0
+PAC.US,D,20061206,000000,22.0217,22.1449,21.6063,21.7218,832388.90234544,0
+PAC.US,D,20061207,000000,21.8087,22.1764,21.548,21.9577,532658.37390258,0
+PAC.US,D,20061208,000000,21.8365,22.0685,21.3302,22.0389,1007859.2791954,0
+PAC.US,D,20061211,000000,21.952,22.1764,21.8661,22.0742,307372.32988933,0
+PAC.US,D,20061212,000000,22.0962,22.1526,21.8488,22.0561,122705.40777208,0
+PAC.US,D,20061213,000000,21.9807,22.1832,21.9807,22.0093,135549.5809664,0
+PAC.US,D,20061214,000000,21.8928,22.0685,21.8737,21.9978,283420.89932473,0
+PAC.US,D,20061215,000000,22.1449,22.442,21.9807,22.3188,213996.61463973,0
+PAC.US,D,20061218,000000,22.2691,22.4114,21.0303,22.3188,199768.35300695,0
+PAC.US,D,20061219,000000,22.2395,22.2978,21.8365,22.2061,243156.69874539,0
+PAC.US,D,20061220,000000,22.2978,22.5814,22.2061,22.3608,269364.34003984,0
+PAC.US,D,20061221,000000,22.3054,22.4592,22.2127,22.4114,303380.25030098,0
+PAC.US,D,20061222,000000,22.4707,22.5556,22.2634,22.3847,183972.78396695,0
+PAC.US,D,20061226,000000,22.355,22.5862,22.2567,22.5556,177722.39971768,0
+PAC.US,D,20061227,000000,22.5556,22.932,22.4993,22.7696,624118.14222151,0
+PAC.US,D,20061228,000000,22.8642,22.8747,22.6197,22.6197,175812.73458021,0
+PAC.US,D,20061229,000000,22.4774,22.6502,22.4707,22.5814,141277.52941327,0
+PAC.US,D,20070103,000000,22.7028,23.0074,22.442,22.7868,585587.71656961,0
+PAC.US,D,20070104,000000,22.6455,22.6455,22.1832,22.251,294528.15669501,0
+PAC.US,D,20070105,000000,22.2978,22.2978,21.6693,22.0274,277000.90665864,0
+PAC.US,D,20070108,000000,21.8842,22.4534,21.8842,22.2691,164880.32045442,0
+PAC.US,D,20070109,000000,22.1832,22.2395,21.7504,21.8928,392587.9957522,0
+PAC.US,D,20070110,000000,21.7504,22.1249,21.6063,22.0685,225456.6993956,0
+PAC.US,D,20070111,000000,22.0962,23.0352,22.0962,23.0122,545323.51599027,0
+PAC.US,D,20070112,000000,22.932,23.6053,22.7028,23.3341,1146528.8174587,0
+PAC.US,D,20070116,000000,23.3169,24.0782,23.2309,23.911,1007162.0001485,0
+PAC.US,D,20070117,000000,23.7686,24.3437,23.5366,24.2033,299736.81023608,0
+PAC.US,D,20070118,000000,24.4287,24.4869,23.5366,23.5996,429036.00695321,0
+PAC.US,D,20070119,000000,23.719,24.0667,23.5261,23.7906,571010.81541338,0
+PAC.US,D,20070122,000000,23.7763,24.0371,23.5099,23.8747,411156.97649678,0
+PAC.US,D,20070123,000000,23.87,23.8747,23.4563,23.6627,490304.4301136,0
+PAC.US,D,20070124,000000,23.6627,23.8136,23.5366,23.6627,292100.24361728,0
+PAC.US,D,20070125,000000,23.5194,23.7037,22.9014,22.91,228055.26785568,0
+PAC.US,D,20070126,000000,22.8441,22.9014,22.2233,22.719,594783.21487135,0
+PAC.US,D,20070129,000000,22.7352,22.9272,22.1641,22.2691,533868.66606208,0
+PAC.US,D,20070130,000000,22.2978,22.8174,22.2634,22.5681,904242.14707371,0
+PAC.US,D,20070131,000000,22.3847,23.5366,22.3847,23.314,1039967.6182502,0
+PAC.US,D,20070201,000000,23.4726,23.7152,23.2195,23.5882,337050.66193527,0
+PAC.US,D,20070202,000000,23.6512,23.7839,23.4563,23.7391,122011.26962179,0
+PAC.US,D,20070205,000000,23.8556,24.2176,23.635,24.102,390854.22082476,0
+PAC.US,D,20070206,000000,24.1049,24.1115,23.7037,23.8823,258948.07992326,0
+PAC.US,D,20070207,000000,23.911,25.1957,23.8556,25.1957,983038.86723602,0
+PAC.US,D,20070208,000000,25.2368,25.3294,24.8423,25.1565,311016.81691977,0
+PAC.US,D,20070209,000000,25.2701,25.3294,24.7306,24.7363,259295.67248117,0
+PAC.US,D,20070212,000000,24.7191,24.7516,24.1517,24.1517,947025.3467324,0
+PAC.US,D,20070213,000000,24.2568,24.5548,24.1708,24.4401,354754.8491472,0
+PAC.US,D,20070214,000000,24.5452,24.8796,24.4526,24.5452,360655.54690749,0
+PAC.US,D,20070215,000000,24.6312,24.6312,24.251,24.3714,610582.9717735,0
+PAC.US,D,20070216,000000,23.911,24.6236,23.8012,24.5672,488567.51428957,0
+PAC.US,D,20070220,000000,24.5165,25.6971,24.5165,25.5471,477635.10016377,0
+PAC.US,D,20070221,000000,25.4946,25.7965,25.1384,25.6971,345553.06905225,0
+PAC.US,D,20070222,000000,25.8432,26.0887,25.658,25.8815,706731.05176214,0
+PAC.US,D,20070223,000000,25.8576,25.9168,25.4039,25.4727,420533.59983622,0
+PAC.US,D,20070226,000000,25.339,25.339,24.1183,24.3552,800708.77219489,0
+PAC.US,D,20070227,000000,24.3437,24.3675,23.3465,23.6627,1290066.745464,0
+PAC.US,D,20070228,000000,23.7763,24.2281,23.3465,23.911,588366.36310187,0
+PAC.US,D,20070301,000000,23.6398,23.8986,23.208,23.4229,430658.80353384,0
+PAC.US,D,20070302,000000,23.3341,23.466,23.0819,23.466,749255.65093347,0
+PAC.US,D,20070305,000000,23.4563,23.4563,22.5929,22.6894,443096.75410023,0
+PAC.US,D,20070306,000000,23.1898,23.3704,22.9769,23.1134,650154.08116807,0
+PAC.US,D,20070307,000000,23.1269,23.6761,23.0858,23.6226,552437.64680666,0
+PAC.US,D,20070308,000000,23.6226,25.0171,23.6226,24.3484,1030594.1358073,0
+PAC.US,D,20070309,000000,24.4917,24.9244,24.3179,24.4287,355620.68964538,0
+PAC.US,D,20070312,000000,24.3885,24.7802,24.3313,24.6713,485617.16540942,0
+PAC.US,D,20070313,000000,24.4869,24.8691,23.7839,24.0858,649109.20956325,0
+PAC.US,D,20070314,000000,24.0266,24.3714,23.7496,24.1373,513560.67556238,0
+PAC.US,D,20070315,000000,24.0915,24.2033,23.5787,23.6053,485095.77657255,0
+PAC.US,D,20070316,000000,23.7037,23.7611,23.2491,23.3283,328373.41157379,0
+PAC.US,D,20070319,000000,23.3914,23.911,23.3914,23.7496,133467.16651552,0
+PAC.US,D,20070320,000000,23.7391,24.4583,23.6817,24.1947,290189.53151428,0
+PAC.US,D,20070321,000000,24.2004,25.0171,24.2004,24.9884,440143.26432348,0
+PAC.US,D,20070322,000000,24.9826,25.1088,24.7306,24.9082,228055.26785568,0
+PAC.US,D,20070323,000000,24.8576,24.9244,24.5672,24.6617,1094633.8767413,0
+PAC.US,D,20070326,000000,24.5165,24.6885,24.1575,24.2281,404741.17169283,0
+PAC.US,D,20070327,000000,23.911,24.1517,23.7906,23.9406,682607.91884965,0
+PAC.US,D,20070328,000000,23.9406,24.0037,23.6627,23.8307,311366.50340876,0
+PAC.US,D,20070329,000000,23.7734,24.2462,23.719,24.1517,239512.21171495,0
+PAC.US,D,20070330,000000,25.0056,25.6408,24.274,24.7754,1544156.9053007,0
+PAC.US,D,20070402,000000,24.7754,25.0772,24.4641,24.8796,404568.42237941,0
+PAC.US,D,20070403,000000,24.8336,25.4201,24.8336,25.3876,709686.63546997,0
+PAC.US,D,20070404,000000,25.4946,25.7658,25.4946,25.6866,510785.16992673,0
+PAC.US,D,20070405,000000,25.6628,25.8069,24.9445,25.4201,263638.48552405,0
+PAC.US,D,20070409,000000,25.38,25.9263,25.3227,25.8757,366900.69632908,0
+PAC.US,D,20070410,000000,25.6971,25.8576,25.1279,25.1842,553824.87614171,0
+PAC.US,D,20070411,000000,25.1221,25.2941,24.8633,24.9129,516861.75789705,0
+PAC.US,D,20070412,000000,24.9129,25.2941,24.6312,25.1326,362565.21204495,0
+PAC.US,D,20070413,000000,25.0696,25.2644,24.6379,24.9244,337400.34842425,0
+PAC.US,D,20070416,000000,24.9206,25.2759,24.8633,25.0171,156720.27106769,0
+PAC.US,D,20070417,000000,25.0648,25.1221,24.7572,25.0008,586108.05844095,0
+PAC.US,D,20070418,000000,24.7467,25.0056,24.5863,24.5863,349025.85373479,0
+PAC.US,D,20070419,000000,24.6312,24.7859,24.2653,24.5786,398662.48979144,0
+PAC.US,D,20070420,000000,24.8336,25.0056,24.6149,24.7754,389642.88169973,0
+PAC.US,D,20070423,000000,24.9206,24.9884,24.5395,24.6312,306854.08194906,0
+PAC.US,D,20070424,000000,24.5022,24.7754,24.4869,24.6236,326465.8403674,0
+PAC.US,D,20070425,000000,25.0648,26.2712,25.0237,26.2215,947110.15094081,0
+PAC.US,D,20070426,000000,26.2511,26.5042,25.8461,26.2692,574132.86664141,0
+PAC.US,D,20070427,000000,26.2148,26.574,25.9263,26.5395,334969.29444991,0
+PAC.US,D,20070430,000000,26.4803,26.4803,26.0543,26.0543,179809.00203071,0
+PAC.US,D,20070501,000000,25.997,26.5272,25.9607,26.3361,181714.47930603,0
+PAC.US,D,20070502,000000,26.3228,26.7859,26.2912,26.7641,203931.08797766,0
+PAC.US,D,20070503,000000,26.6466,27.1145,26.6466,26.9703,290707.77945454,0
+PAC.US,D,20070504,000000,27.0812,27.8939,27.0812,27.7077,254089.11287118,0
+PAC.US,D,20070507,000000,27.8433,28.0592,27.6752,27.8271,1352892.0063763,0
+PAC.US,D,20070508,000000,27.5997,28.0763,27.276,28.0353,451600.20818275,0
+PAC.US,D,20070509,000000,27.8939,28.9694,27.8538,28.9293,490476.1324615,0
+PAC.US,D,20070510,000000,29.0669,29.4766,28.4756,28.5014,300600.55680318,0
+PAC.US,D,20070511,000000,28.6476,29.0516,28.6075,28.8663,417411.54860819,0
+PAC.US,D,20070514,000000,28.6657,28.8797,28.4756,28.594,246801.18577584,0
+PAC.US,D,20070515,000000,28.9542,28.9542,28.2904,28.446,348505.51186346,0
+PAC.US,D,20070516,000000,28.5893,28.6361,28.1757,28.298,348333.80951557,0
+PAC.US,D,20070517,000000,28.2846,28.5893,28.2846,28.5148,151344.10304088,0
+PAC.US,D,20070518,000000,28.6581,28.9016,28.4842,28.7612,597907.36003045,0
+PAC.US,D,20070521,000000,28.9073,28.9073,28.6752,28.873,481105.79091526,0
+PAC.US,D,20070522,000000,28.8605,29.3506,28.8023,29.3209,125660.99147991,0
+PAC.US,D,20070523,000000,29.4671,29.4671,28.3027,28.6007,404219.78285595,0
+PAC.US,D,20070524,000000,28.745,28.745,27.4193,27.6207,349198.60304822,0
+PAC.US,D,20070525,000000,27.7077,27.7077,27.2177,27.4661,769037.01776861,0
+PAC.US,D,20070529,000000,27.4661,27.6896,27.3743,27.6094,311541.34665325,0
+PAC.US,D,20070530,000000,27.3228,27.6638,27.3228,27.6265,430424.2832538,0
+PAC.US,D,20070531,000000,26.5434,28.8157,26.5434,28.3132,340173.76012883,0
+PAC.US,D,20070601,000000,28.3132,28.5472,28.1404,28.2722,369161.09492107,0
+PAC.US,D,20070604,000000,28.2722,28.3132,27.7946,27.8624,272313.64195445,0
+PAC.US,D,20070605,000000,27.809,28.0592,27.616,27.9273,249925.33093494,0
+PAC.US,D,20070606,000000,27.7832,27.7832,26.6131,27.2234,619432.97144839,0
+PAC.US,D,20070607,000000,27.3104,27.3677,26.8213,27.1365,553653.17379383,0
+PAC.US,D,20070608,000000,26.8671,28.1633,26.8671,28.0029,765048.07907686,0
+PAC.US,D,20070611,000000,28.233,28.8529,28.233,28.6581,423659.8389264,0
+PAC.US,D,20070612,000000,28.6924,28.6924,28.169,28.4327,138673.72612551,0
+PAC.US,D,20070613,000000,28.5778,28.6714,28.32,28.5148,194562.8403625,0
+PAC.US,D,20070614,000000,28.6581,29.2693,28.6581,28.8089,734846.26426298,0
+PAC.US,D,20070615,000000,28.8089,28.873,28.3132,28.4632,537164.51356906,0
+PAC.US,D,20070618,000000,28.3944,28.5674,28.2216,28.5674,230660.11810899,0
+PAC.US,D,20070619,000000,28.4909,29.0162,28.4909,28.7946,589925.29478481,0
+PAC.US,D,20070620,000000,28.7507,28.8663,28.2598,28.2722,157764.09570696,0
+PAC.US,D,20070621,000000,28.233,28.83,28.0821,28.6122,557302.89565195,0
+PAC.US,D,20070622,000000,28.6361,28.6714,28.1576,28.3476,193516.92179215,0
+PAC.US,D,20070625,000000,28.2904,28.3295,27.5749,27.6322,139367.86427581,0
+PAC.US,D,20070626,000000,27.659,27.9217,27.2072,27.2578,162623.06275904,0
+PAC.US,D,20070627,000000,27.2703,27.7535,27.0171,27.6676,225281.85615111,0
+PAC.US,D,20070628,000000,27.7487,28.341,27.6322,27.9628,297131.95998277,0
+PAC.US,D,20070629,000000,27.9961,28.4174,27.9961,28.4174,310845.11457189,0
+PAC.US,D,20070702,000000,28.2531,28.83,28.2531,28.5014,549310.36075094,0
+PAC.US,D,20070703,000000,28.4327,28.8529,28.3821,28.8214,306153.66200555,0
+PAC.US,D,20070705,000000,29.1089,29.4613,29.0984,29.2693,980959.59368174,0
+PAC.US,D,20070706,000000,29.4718,30.1557,29.4718,29.8749,1693416.4999596,0
+PAC.US,D,20070709,000000,30.0134,30.0822,29.3572,29.7947,1050033.1449123,0
+PAC.US,D,20070710,000000,29.5597,29.6504,29.1395,29.1881,509395.8466606,0
+PAC.US,D,20070711,000000,29.3506,30.1213,29.1538,29.8042,919515.2803113,0
+PAC.US,D,20070712,000000,29.851,30.8892,29.851,30.8587,818853.73189743,0
+PAC.US,D,20070713,000000,31.0497,31.0898,30.468,30.6629,284635.37934636,0
+PAC.US,D,20070716,000000,30.6515,31.1472,30.6122,30.7976,278909.52483057,0
+PAC.US,D,20070717,000000,30.8826,31.1137,30.8253,30.9399,149430.25004126,0
+PAC.US,D,20070718,000000,30.8826,31.0383,30.5091,31.0154,158981.71662521,0
+PAC.US,D,20070719,000000,30.9399,30.9982,30.6065,30.767,307024.73733142,0
+PAC.US,D,20070720,000000,30.9982,30.9982,30.405,30.5836,380092.46208132,0
+PAC.US,D,20070723,000000,30.7842,30.7918,29.3152,29.5693,879076.23648747,0
+PAC.US,D,20070724,000000,29.5693,29.5693,27.8013,28.2263,1343174.0722722,0
+PAC.US,D,20070725,000000,29.1939,29.7699,28.6256,29.4078,1013237.5411533,0
+PAC.US,D,20070726,000000,29.0984,29.0984,26.6466,28.0029,1221856.9408007,0
+PAC.US,D,20070727,000000,27.9426,28.0296,27.2703,27.7191,719401.42867751,0
+PAC.US,D,20070730,000000,27.6265,27.9322,27.0859,27.659,936003.94053607,0
+PAC.US,D,20070731,000000,28.341,28.7163,27.8796,28.0152,385127.31934343,0
+PAC.US,D,20070801,000000,28.0029,28.1108,26.722,27.0554,1054196.9268485,0
+PAC.US,D,20070802,000000,27.0296,27.6638,26.7172,27.6322,871787.26242659,0
+PAC.US,D,20070803,000000,27.6265,28.0592,26.976,27.1556,655360.64077806,0
+PAC.US,D,20070806,000000,27.7144,27.8624,27.1423,27.7717,1288500.4850224,0
+PAC.US,D,20070807,000000,27.5119,28.0592,27.3524,27.8939,256864.61850683,0
+PAC.US,D,20070808,000000,27.8939,28.8605,27.8939,28.8157,588018.77054395,0
+PAC.US,D,20070809,000000,28.3763,28.3763,27.2292,27.5635,1411377.5951423,0
+PAC.US,D,20070810,000000,27.0812,28.8434,26.3294,28.7163,979219.53696109,0
+PAC.US,D,20070813,000000,28.9857,29.4355,28.5539,28.9159,416713.22259576,0
+PAC.US,D,20070814,000000,28.9666,29.3925,27.7535,27.9847,392587.9957522,0
+PAC.US,D,20070815,000000,28.0592,28.1404,26.658,26.6905,542023.48062113,0
+PAC.US,D,20070816,000000,26.2454,26.3361,23.0763,25.0056,2028557.4967575,0
+PAC.US,D,20070817,000000,25.5233,25.7267,24.5347,25.0524,1178465.4541656,0
+PAC.US,D,20070820,000000,25.3504,25.9894,24.9359,25.9206,948155.02254563,0
+PAC.US,D,20070821,000000,25.6866,26.2339,25.6866,26.0887,549485.20399544,0
+PAC.US,D,20070822,000000,26.4631,28.0029,26.4631,27.7326,467047.1376993,0
+PAC.US,D,20070823,000000,27.5692,28.6189,27.4088,27.7259,865889.70556291,0
+PAC.US,D,20070824,000000,27.6752,28.7918,27.6752,28.7268,474684.75128364,0
+PAC.US,D,20070827,000000,28.4632,28.594,28.0296,28.3027,219207.36211187,0
+PAC.US,D,20070828,000000,27.9723,28.169,27.2817,27.5997,330804.46554813,0
+PAC.US,D,20070829,000000,27.6638,28.4039,27.6265,28.3065,216083.21695277,0
+PAC.US,D,20070830,000000,28.1633,29.2464,27.9771,28.7402,290189.53151428,0
+PAC.US,D,20070831,000000,28.8663,29.3859,28.8023,29.0812,165226.86604681,0
+PAC.US,D,20070904,000000,29.7298,29.7556,29.0038,29.1986,277172.60900653,0
+PAC.US,D,20070905,000000,29.0831,29.299,28.6581,28.8089,172867.62052775,0
+PAC.US,D,20070906,000000,28.8089,29.1786,28.5472,28.7918,149779.93653025,0
+PAC.US,D,20070907,000000,28.5081,28.5081,27.9102,28.3763,276653.31410072,0
+PAC.US,D,20070910,000000,28.3763,28.3763,27.6676,27.6963,341911.72291841,0
+PAC.US,D,20070911,000000,27.7077,28.8089,27.7077,28.7946,164185.13533859,0
+PAC.US,D,20070912,000000,28.7813,28.8892,28.0821,28.2846,259818.10828358,0
+PAC.US,D,20070913,000000,28.3295,29.1605,28.2531,28.3132,302340.61352384,0
+PAC.US,D,20070914,000000,28.0296,28.2779,27.809,28.0353,308065.42107409,0
+PAC.US,D,20070917,000000,27.937,28.3352,27.8624,28.2035,198032.48414844,0
+PAC.US,D,20070918,000000,28.3706,29.2693,27.8939,29.0401,509048.25410269,0
+PAC.US,D,20070919,000000,29.4126,29.9045,28.9465,28.9857,295052.68642849,0
+PAC.US,D,20070920,000000,28.8482,29.3859,28.7679,28.9159,229272.88877392,0
+PAC.US,D,20070921,000000,29.2407,29.4002,28.8376,29.1538,131733.39158808,0
+PAC.US,D,20070924,000000,28.9542,29.4671,28.7679,29.2693,127915.10827868,0
+PAC.US,D,20070925,000000,29.2349,30.0526,28.9236,30.0076,627071.63199826,0
+PAC.US,D,20070926,000000,30.5138,30.8319,30.0076,30.5368,887583.87843213,0
+PAC.US,D,20070927,000000,30.4509,31.3373,30.2608,31.2054,967413.95357837,0
+PAC.US,D,20070928,000000,30.9924,31.5903,30.8549,31.4614,824750.24179558,0
+PAC.US,D,20071001,000000,31.4614,31.8921,31.4242,31.8157,690238.20367524,0
+PAC.US,D,20071002,000000,31.8157,31.9619,31.5264,31.9371,604157.74427973,0
+PAC.US,D,20071003,000000,31.6897,31.9437,31.5101,31.6037,113336.11319139,0
+PAC.US,D,20071004,000000,31.4022,31.534,31.2111,31.2857,190742.46312203,0
+PAC.US,D,20071005,000000,31.598,31.9304,31.2522,31.3744,268151.95394928,0
+PAC.US,D,20071008,000000,31.2857,31.9829,31.2398,31.7823,129128.54133478,0
+PAC.US,D,20071009,000000,31.6772,31.9304,31.5903,31.7709,686075.46870453,0
+PAC.US,D,20071010,000000,31.6314,32.0001,31.6037,31.8979,219553.90770424,0
+PAC.US,D,20071011,000000,32.0298,32.3163,31.3879,31.534,174428.64614176,0
+PAC.US,D,20071012,000000,31.5168,32.1568,31.4069,32.0593,109685.34436773,0
+PAC.US,D,20071015,000000,31.8921,31.9246,31.3487,31.6256,145618.24852508,0
+PAC.US,D,20071016,000000,31.5264,32.4251,31.3831,32.3163,204106.9781877,0
+PAC.US,D,20071017,000000,32.4967,33.1052,32.2475,33.0823,139193.02103131,0
+PAC.US,D,20071018,000000,32.8425,33.4309,32.5541,33.2055,197855.54697288,0
+PAC.US,D,20071019,000000,33.2055,33.2791,32.3163,32.4385,259122.92316775,0
+PAC.US,D,20071022,000000,32.387,32.5512,31.2589,31.4347,497769.29438452,0
+PAC.US,D,20071023,000000,31.9179,32.8769,31.8349,32.7098,405432.16894652,0
+PAC.US,D,20071024,000000,32.6802,32.8654,31.8731,32.1959,343469.60763582,0
+PAC.US,D,20071025,000000,31.8673,32.3955,31.5798,32.0469,305983.00662321,0
+PAC.US,D,20071026,000000,31.8673,32.2379,31.2589,31.7365,249577.73837702,0
+PAC.US,D,20071029,000000,31.6897,31.7069,30.7622,30.8482,341216.53780258,0
+PAC.US,D,20071030,000000,30.6515,30.6763,29.5597,29.9561,379229.76247975,0
+PAC.US,D,20071031,000000,29.9657,30.7078,29.6724,30.2197,661084.40136278,0
+PAC.US,D,20071101,000000,30.1213,30.1395,29.1719,29.5865,555387.9956868,0
+PAC.US,D,20071102,000000,29.9255,30.0296,29.0754,29.3095,395191.79903996,0
+PAC.US,D,20071105,000000,29.2349,29.8463,29.0095,29.1881,786197.82986742,0
+PAC.US,D,20071106,000000,29.3276,29.6161,29.1423,29.4126,363958.72317323,0
+PAC.US,D,20071107,000000,29.3152,29.3782,28.9293,29.0038,235746.27668235,0
+PAC.US,D,20071108,000000,29.9255,29.9255,27.9217,28.745,383910.74539072,0
+PAC.US,D,20071109,000000,28.3476,28.6361,27.8882,28.0029,328201.70922591,0
+PAC.US,D,20071112,000000,27.764,28.3065,27.764,28.02,587560.19963923,0
+PAC.US,D,20071113,000000,28.0487,28.8892,28.0487,28.7335,874563.81502778,0
+PAC.US,D,20071114,000000,28.9694,29.0439,28.3543,28.4632,362737.96135837,0
+PAC.US,D,20071115,000000,28.4039,28.6256,27.5233,27.9322,172692.77728325,0
+PAC.US,D,20071116,000000,27.8739,28.3027,27.1365,27.9847,244721.91222155,0
+PAC.US,D,20071119,000000,27.5921,27.8796,26.8996,27.2177,278400.69958013,0
+PAC.US,D,20071120,000000,27.2874,27.8175,26.9359,27.489,247842.91648404,0
+PAC.US,D,20071121,000000,27.0324,27.4717,26.2454,26.3867,429316.59371682,0
+PAC.US,D,20071123,000000,26.3676,26.6131,25.8108,26.5042,116230.97289813,0
+PAC.US,D,20071126,000000,26.6256,27.2578,26.2979,26.3438,418627.07559536,0
+PAC.US,D,20071127,000000,26.4918,26.7573,25.3762,25.9569,550529.02863473,0
+PAC.US,D,20071128,000000,25.9569,26.423,25.8633,26.1823,727383.49392315,0
+PAC.US,D,20071129,000000,26.574,26.6198,25.7029,25.9263,276653.31410072,0
+PAC.US,D,20071130,000000,26.1565,26.4871,25.8309,26.4631,890876.58504252,0
+PAC.US,D,20071203,000000,26.1995,26.5434,26.1002,26.2454,922293.92684356,0
+PAC.US,D,20071204,000000,26.0783,26.7411,25.8757,26.6466,453686.81049579,0
+PAC.US,D,20071205,000000,26.9359,27.8462,26.8423,27.5586,624462.59388282,0
+PAC.US,D,20071206,000000,27.2817,28.0544,27.2817,27.6848,203585.58935082,0
+PAC.US,D,20071207,000000,27.7592,28.1576,27.7592,28.0544,274742.60199772,0
+PAC.US,D,20071210,000000,28.2263,28.32,27.9961,28.0821,175469.32988444,0
+PAC.US,D,20071211,000000,28.1757,28.1757,26.6466,26.8615,280647.48762015,0
+PAC.US,D,20071212,000000,27.3399,27.6207,26.1059,26.4631,416540.47328234,0
+PAC.US,D,20071213,000000,26.1059,27.3066,25.8461,26.3552,318375.93767156,0
+PAC.US,D,20071214,000000,26.3361,26.8423,26.1537,26.5902,235345.2888821,0
+PAC.US,D,20071217,000000,26.6962,26.6962,25.6092,25.8432,273223.45500514,0
+PAC.US,D,20071218,000000,25.8166,26.3762,25.3504,25.8681,248364.30532092,0
+PAC.US,D,20071219,000000,25.6904,26.1995,25.5233,25.7162,521544.83473909,0
+PAC.US,D,20071220,000000,25.7086,26.6064,25.7086,26.5615,286195.35799485,0
+PAC.US,D,20071221,000000,26.9254,27.2817,26.8051,27.2817,310384.44973609,0
+PAC.US,D,20071224,000000,27.4364,27.6322,27.2931,27.5883,36792.462862319,0
+PAC.US,D,20071226,000000,27.5014,27.53,27.103,27.4556,56061.863550412,0
+PAC.US,D,20071227,000000,27.3332,27.3332,26.2712,26.2712,155856.52450057,0
+PAC.US,D,20071228,000000,26.4574,26.6303,25.9531,26.0716,130864.41019329,0
+PAC.US,D,20071231,000000,26.0716,26.0716,25.4106,25.7162,236038.38006687,0
+PAC.US,D,20080102,000000,25.9263,25.9263,24.3885,24.6312,409425.29550041,0
+PAC.US,D,20080103,000000,24.7516,25.5662,24.6149,25.4679,283420.89932473,0
+PAC.US,D,20080104,000000,25.339,25.339,24.5968,24.7697,318131.99470169,0
+PAC.US,D,20080107,000000,24.7363,25.7898,24.7363,25.1279,342085.51919737,0
+PAC.US,D,20080108,000000,25.38,26.423,25.1384,26.1222,922727.37057543,0
+PAC.US,D,20080109,000000,26.1298,26.8881,25.7602,26.8881,968111.23262527,0
+PAC.US,D,20080110,000000,26.8147,27.4661,26.4059,27.127,2065875.5363188,0
+PAC.US,D,20080111,000000,27.1088,27.1365,25.7898,26.0027,1605247.34432,0
+PAC.US,D,20080114,000000,26.2148,26.319,25.6408,25.8461,412165.20430784,0
+PAC.US,D,20080115,000000,25.635,25.7773,25.3504,25.5662,296179.22134511,0
+PAC.US,D,20080116,000000,25.3552,25.4775,24.3484,25.0304,484168.16510774,0
+PAC.US,D,20080117,000000,25.2072,25.4316,23.9798,24.2281,251836.04303794,0
+PAC.US,D,20080118,000000,24.2568,24.3437,23.1975,23.3914,1148266.7802484,0
+PAC.US,D,20080122,000000,22.7314,23.3465,22.6789,22.9272,1068950.7651803,0
+PAC.US,D,20080123,000000,22.5929,22.8957,21.1525,22.868,1276699.0895018,0
+PAC.US,D,20080124,000000,22.996,23.9988,22.8364,23.9988,339307.91963064,0
+PAC.US,D,20080125,000000,24.0323,24.8852,24.0323,24.6713,1002995.0773157,0
+PAC.US,D,20080128,000000,24.4869,24.6207,23.5261,23.8823,801312.87130909,0
+PAC.US,D,20080129,000000,23.8422,24.2281,23.2892,23.6694,868317.61864065,0
+PAC.US,D,20080130,000000,23.6817,24.5863,23.6398,24.5347,527100.03387254,0
+PAC.US,D,20080131,000000,23.9635,24.8423,23.911,24.7066,558276.57360033,0
+PAC.US,D,20080201,000000,24.8499,25.1279,24.2606,25.0056,590617.33900403,0
+PAC.US,D,20080204,000000,24.805,25.8681,24.6943,24.7802,330460.01388683,0
+PAC.US,D,20080205,000000,24.5911,24.676,24.0103,24.0552,303805.31830855,0
+PAC.US,D,20080206,000000,24.0103,25.189,24.0103,24.9588,618738.83329809,0
+PAC.US,D,20080207,000000,24.9645,25.8815,24.6503,25.7658,786395.7063537,0
+PAC.US,D,20080208,000000,25.7497,26.5854,25.3294,25.6408,1681257.0422258,0
+PAC.US,D,20080211,000000,25.6971,26.0209,24.9826,25.5471,1168122.4816366,0
+PAC.US,D,20080212,000000,25.7162,26.446,25.6971,25.8633,587975.84495698,0
+PAC.US,D,20080213,000000,26.1412,26.1412,25.7831,26.0362,339137.2642483,0
+PAC.US,D,20080214,000000,26.2692,26.423,25.508,26.2339,289153.03563374,0
+PAC.US,D,20080215,000000,26.1756,26.4125,25.4889,25.7965,400921.8414179,0
+PAC.US,D,20080219,000000,25.9101,27.2005,25.9101,26.4421,667856.17444893,0
+PAC.US,D,20080220,000000,26.5166,27.1604,26.1823,27.103,567016.64189395,0
+PAC.US,D,20080221,000000,27.2005,27.659,26.9808,27.4966,434246.75442534,0
+PAC.US,D,20080222,000000,27.5367,27.6207,27.1088,27.6207,234828.08790738,0
+PAC.US,D,20080225,000000,27.5883,27.7832,27.1088,27.6504,397624.94694537,0
+PAC.US,D,20080226,000000,27.5921,28.3352,26.6647,28.1805,403871.14333251,0
+PAC.US,D,20080227,000000,28.169,28.3352,27.7774,28.1862,1043784.854594,0
+PAC.US,D,20080228,000000,27.7717,28.1862,27.679,27.7382,244196.33552253,0
+PAC.US,D,20080229,000000,27.6504,27.7717,26.3829,26.4871,210703.90802935,0
+PAC.US,D,20080303,000000,26.2712,26.4803,25.6866,26.3495,522931.01710862,0
+PAC.US,D,20080304,000000,26.3228,26.4421,25.3628,25.6971,451190.84465822,0
+PAC.US,D,20080305,000000,25.7602,26.4918,25.3227,26.4278,494989.60088672,0
+PAC.US,D,20080306,000000,26.4278,26.7,25.4421,25.6035,721832.48265185,0
+PAC.US,D,20080307,000000,25.2072,25.4316,24.6943,25.0848,367944.52096837,0
+PAC.US,D,20080310,000000,24.953,25.4421,23.9511,24.1708,378182.79694386,0
+PAC.US,D,20080311,000000,24.3619,25.3007,24.3141,25.1785,214084.55974474,0
+PAC.US,D,20080312,000000,25.1622,25.6293,24.7306,24.7802,406298.0094447,0
+PAC.US,D,20080313,000000,24.2234,25.3457,23.9988,25.3227,409269.29763556,0
+PAC.US,D,20080314,000000,25.2941,25.5185,24.3675,24.9483,375407.2913082,0
+PAC.US,D,20080317,000000,24.3437,25.2205,24.1422,24.7639,333749.5796006,0
+PAC.US,D,20080318,000000,25.2406,26.3228,25.168,26.2454,353193.82353319,0
+PAC.US,D,20080319,000000,26.2148,26.319,24.9884,25.0104,267629.51814687,0
+PAC.US,D,20080320,000000,24.9206,25.1384,24.3552,24.953,229272.88877392,0
+PAC.US,D,20080324,000000,24.9884,26.2454,24.9884,25.9569,369685.62465455,0
+PAC.US,D,20080325,000000,25.8166,26.4689,25.7831,26.3132,122883.39191319,0
+PAC.US,D,20080326,000000,26.3132,26.3829,26.0209,26.2091,194905.19809274,0
+PAC.US,D,20080327,000000,26.4125,26.8147,26.1823,26.3676,128255.37207785,0
+PAC.US,D,20080328,000000,26.4803,26.5482,25.4497,25.6465,221980.77381644,0
+PAC.US,D,20080331,000000,25.6666,26.1756,25.2644,25.9263,589408.09381007,0
+PAC.US,D,20080401,000000,26.3552,27.2072,26.3093,26.8853,345901.70857569,0
+PAC.US,D,20080402,000000,26.8328,27.8596,26.6466,27.3792,378168.13942635,0
+PAC.US,D,20080403,000000,27.2234,27.616,27.1212,27.3915,218510.08306495,0
+PAC.US,D,20080404,000000,27.2703,28.0086,27.0066,27.3677,334621.701892,0
+PAC.US,D,20080407,000000,27.4717,28.2216,27.3868,27.7946,287762.66540208,0
+PAC.US,D,20080408,000000,27.3399,27.764,27.3399,27.6896,462187.12368169,0
+PAC.US,D,20080409,000000,27.6896,27.809,26.3829,26.6256,648070.61975165,0
+PAC.US,D,20080410,000000,26.6714,26.7526,25.9607,26.2912,585413.92029065,0
+PAC.US,D,20080411,000000,25.7831,25.7965,24.4287,24.5452,792470.20039295,0
+PAC.US,D,20080414,000000,24.5165,24.7191,23.9798,24.0495,447014.49913554,0
+PAC.US,D,20080415,000000,24.0858,24.5395,24.0037,24.3762,1546937.6457641,0
+PAC.US,D,20080416,000000,24.4975,24.9645,24.4583,24.676,194786.89098718,0
+PAC.US,D,20080417,000000,24.6617,24.7639,24.3953,24.6073,234200.95555138,0
+PAC.US,D,20080418,000000,24.9483,24.9788,24.5347,24.6312,196158.4158392,0
+PAC.US,D,20080421,000000,24.7754,24.8423,24.4822,24.7639,395937.23850152,0
+PAC.US,D,20080422,000000,24.6073,24.7927,24.4707,24.5863,758462.6658561,0
+PAC.US,D,20080423,000000,24.8576,24.8633,24.2281,24.3083,563731.26404232,0
+PAC.US,D,20080424,000000,24.3675,24.5863,24.1422,24.2033,453920.28381029,0
+PAC.US,D,20080425,000000,24.1373,24.7229,24.1115,24.3437,669329.25495793,0
+PAC.US,D,20080428,000000,24.3141,24.3953,23.8079,23.8355,599309.24688301,0
+PAC.US,D,20080429,000000,23.7104,23.8595,23.0457,23.1297,489955.79059016,0
+PAC.US,D,20080430,000000,23.1049,23.6627,23.1049,23.5462,261149.84844524,0
+PAC.US,D,20080501,000000,23.6694,23.7333,23.5366,23.697,156006.2405722,0
+PAC.US,D,20080502,000000,23.7734,23.9836,23.6761,23.911,187751.28258598,0
+PAC.US,D,20080505,000000,24.2004,24.6312,23.9454,24.3829,481477.4636805,0
+PAC.US,D,20080506,000000,24.3885,24.4401,23.911,24.3141,1094684.131087,0
+PAC.US,D,20080507,000000,23.911,23.9406,23.4793,23.4831,943921.09391849,0
+PAC.US,D,20080508,000000,23.6761,23.6761,22.9596,23.0705,785209.49440153,0
+PAC.US,D,20080509,000000,23.0237,23.0523,21.2032,21.2385,2572182.8346485,0
+PAC.US,D,20080512,000000,21.1392,21.4859,21.0236,21.1458,736346.56587592,0
+PAC.US,D,20080513,000000,21.0943,21.0943,20.2175,20.4534,1884239.579428,0
+PAC.US,D,20080514,000000,20.5126,20.6559,20.2509,20.419,2329088.9538353,0
+PAC.US,D,20080515,000000,20.5977,21.0609,20.376,20.8412,1207430.8026816,0
+PAC.US,D,20080516,000000,20.9214,21.5385,20.8565,21.5136,581439.6391164,0
+PAC.US,D,20080519,000000,21.5327,21.8928,21.4143,21.5136,643231.54504475,0
+PAC.US,D,20080520,000000,21.2481,21.2481,20.7476,21.0083,473683.85223132,0
+PAC.US,D,20080521,000000,21.0083,21.0083,20.0723,20.206,2151971.7001973,0
+PAC.US,D,20080522,000000,20.206,20.206,19.5556,19.7122,1727531.8719467,0
+PAC.US,D,20080523,000000,19.8192,19.9931,19.3282,19.3875,850428.11852886,0
+PAC.US,D,20080527,000000,19.93,19.952,19.6645,19.8698,1291218.4075535,0
+PAC.US,D,20080528,000000,19.8879,19.9357,18.8974,18.9156,3356441.6843434,0
+PAC.US,D,20080529,000000,18.865,20.0455,18.865,19.9357,2222834.5155287,0
+PAC.US,D,20080530,000000,19.7065,20.5298,19.7065,20.3856,1388363.1987323,0
+PAC.US,D,20080602,000000,20.4572,20.6606,20.1726,20.5977,1204694.0347708,0
+PAC.US,D,20080603,000000,20.7543,20.8565,20.5298,20.7543,1971330.3605656,0
+PAC.US,D,20080604,000000,20.8106,21.0303,20.6273,20.6779,492888.34105619,0
+PAC.US,D,20080605,000000,20.6186,21.0303,20.5527,20.76,646214.34985651,0
+PAC.US,D,20080606,000000,20.7476,20.7476,19.4591,19.6453,1187009.7399041,0
+PAC.US,D,20080609,000000,19.8373,19.8373,19.377,19.6262,402089.20799042,0
+PAC.US,D,20080610,000000,19.4744,19.8096,19.4457,19.5488,696474.97737255,0
+PAC.US,D,20080611,000000,19.3282,19.7619,19.3282,19.5441,1486496.325377,0
+PAC.US,D,20080612,000000,19.4352,19.7532,19.3359,19.4123,552465.91487612,0
+PAC.US,D,20080613,000000,19.6071,19.9061,19.1869,19.3015,859809.97669599,0
+PAC.US,D,20080616,000000,19.1525,20.0159,19.1,19.7943,953829.57575017,0
+PAC.US,D,20080617,000000,19.8373,20.1372,19.6071,19.7122,829384.11125743,0
+PAC.US,D,20080618,000000,19.7619,19.7619,19.1688,19.2968,523201.13421688,0
+PAC.US,D,20080619,000000,19.3187,19.5326,19.2432,19.4151,621455.70886373,0
+PAC.US,D,20080620,000000,19.4686,19.4686,18.7686,19.2795,587740.2777114,0
+PAC.US,D,20080623,000000,19.3072,19.4151,18.4533,18.5287,494541.49963736,0
+PAC.US,D,20080624,000000,18.4896,18.6339,18.2986,18.3741,1190832.2110756,0
+PAC.US,D,20080625,000000,18.7686,19.0646,18.0207,18.1935,908649.87197981,0
+PAC.US,D,20080626,000000,17.7522,18.12,17.2871,17.355,1059572.0479097,0
+PAC.US,D,20080627,000000,17.3435,17.3655,16.9643,16.9643,1368230.0514771,0
+PAC.US,D,20080630,000000,17.0942,17.0942,16.6815,16.9232,924231.8600505,0
+PAC.US,D,20080701,000000,16.714,17.2728,16.6615,17.0435,780132.758518,0
+PAC.US,D,20080702,000000,17.1534,17.3081,16.7207,17.1877,703744.05908824,0
+PAC.US,D,20080703,000000,17.1696,17.376,16.9681,17.2919,547066.71360753,0
+PAC.US,D,20080707,000000,17.1075,17.7274,16.7904,17.2107,872906.46858446,0
+PAC.US,D,20080708,000000,17.1295,17.459,16.777,17.2107,1077201.9005686,0
+PAC.US,D,20080709,000000,16.4839,16.6004,15.1992,15.2221,2277231.703877,0
+PAC.US,D,20080710,000000,15.4819,15.563,14.8649,15.0826,1053004.4331031,0
+PAC.US,D,20080711,000000,14.9804,15.1314,14.1791,15.1074,996026.47470876,0
+PAC.US,D,20080714,000000,15.2689,15.3892,14.9871,15.2909,628830.53409856,0
+PAC.US,D,20080715,000000,15.2622,15.6586,14.7999,15.5277,652128.65816877,0
+PAC.US,D,20080716,000000,14.9518,16.5134,14.5353,16.4275,2044353.0657975,0
+PAC.US,D,20080717,000000,16.6519,17.1801,16.2833,17.1295,1248085.5214058,0
+PAC.US,D,20080718,000000,16.9871,17.396,16.5134,16.9356,544100.66024435,0
+PAC.US,D,20080721,000000,17.1696,17.3253,16.8411,16.9871,761084.26755798,0
+PAC.US,D,20080722,000000,16.9681,18.0693,16.6692,18.0407,2030246.2521669,0
+PAC.US,D,20080723,000000,18.0493,18.5976,17.9939,18.565,875720.71194494,0
+PAC.US,D,20080724,000000,18.3741,18.4896,17.3368,17.5737,1195711.0704728,0
+PAC.US,D,20080725,000000,17.6596,17.8334,17.3139,17.459,539982.94479169,0
+PAC.US,D,20080728,000000,18.1773,18.1773,16.8238,17.1764,451356.26521288,0
+PAC.US,D,20080729,000000,17.3903,17.8497,17.355,17.7522,341128.59269756,0
+PAC.US,D,20080730,000000,17.8621,18.1076,16.9901,17.1801,1213807.8697608,0
+PAC.US,D,20080731,000000,17.1764,17.331,16.8181,17.1143,612206.81531966,0
+PAC.US,D,20080801,000000,17.2165,17.331,16.6815,16.8831,555698.94445097,0
+PAC.US,D,20080804,000000,17.1143,17.1143,16.6176,16.9557,537124.72887871,0
+PAC.US,D,20080805,000000,16.3759,16.8181,16.3692,16.5708,982163.60404801,0
+PAC.US,D,20080806,000000,16.6176,16.777,16.1343,16.2928,1440222.5426217,0
+PAC.US,D,20080807,000000,16.8601,16.8601,15.6977,15.7808,946071.56112921,0
+PAC.US,D,20080808,000000,15.9374,16.2031,15.5574,15.8267,866888.51068416,0
+PAC.US,D,20080811,000000,15.991,16.4561,15.7283,16.2031,783157.44195119,0
+PAC.US,D,20080812,000000,16.2479,16.3463,15.9213,16.0626,505744.03087141,0
+PAC.US,D,20080813,000000,15.9317,16.0702,15.7283,16.0559,490694.94825849,0
+PAC.US,D,20080814,000000,15.9843,15.9958,15.8162,15.9213,365093.63381414,0
+PAC.US,D,20080815,000000,15.7741,16.4839,15.7741,16.1858,728983.25726199,0
+PAC.US,D,20080818,000000,16.0626,16.2078,15.8687,16.1725,382503.62371048,0
+PAC.US,D,20080819,000000,16.1218,16.2078,15.969,16.0807,363064.61460558,0
+PAC.US,D,20080820,000000,16.1094,16.6615,15.9069,16.5755,622961.24530435,0
+PAC.US,D,20080821,000000,16.4781,16.9728,16.438,16.4428,730668.87177478,0
+PAC.US,D,20080822,000000,16.4781,16.7207,16.4494,16.6758,285105.46687198,0
+PAC.US,D,20080825,000000,16.6519,16.9901,16.4609,16.7321,403152.92497488,0
+PAC.US,D,20080826,000000,16.8238,16.8238,16.1896,16.4781,342713.6985189,0
+PAC.US,D,20080827,000000,16.4905,16.4905,16.1343,16.3635,267128.02165518,0
+PAC.US,D,20080828,000000,16.3348,16.7054,16.3109,16.6758,251143.99881871,0
+PAC.US,D,20080829,000000,16.8659,16.8659,16.288,16.416,216476.87599425,0
+PAC.US,D,20080902,000000,16.7321,16.9356,16.4781,16.8411,509161.32638056,0
+PAC.US,D,20080903,000000,16.8124,17.0942,16.5478,16.6271,319418.7153453,0
+PAC.US,D,20080904,000000,16.6758,16.6853,15.9021,15.9843,380465.1818121,0
+PAC.US,D,20080905,000000,15.6977,16.0741,15.6977,15.9317,395827.30712025,0
+PAC.US,D,20080908,000000,16.138,16.138,15.6146,15.7884,432264.8486659,0
+PAC.US,D,20080909,000000,16.138,16.138,15.6251,15.7283,674739.97284743,0
+PAC.US,D,20080910,000000,15.6586,15.9422,15.6328,15.7522,404979.87983502,0
+PAC.US,D,20080911,000000,15.5574,15.9489,15.4981,15.8754,489787.22913888,0
+PAC.US,D,20080912,000000,15.9527,16.714,15.9213,16.4275,446070.13622217,0
+PAC.US,D,20080915,000000,15.9069,16.1858,15.4523,15.8439,940118.51509212,0
+PAC.US,D,20080916,000000,15.8439,16.1896,15.2689,16.0999,1220580.6898124,0
+PAC.US,D,20080917,000000,15.332,15.6787,14.9393,15.2459,695176.74010804,0
+PAC.US,D,20080918,000000,15.6892,15.6892,14.5258,14.9165,1188902.653593,0
+PAC.US,D,20080919,000000,15.5574,15.9958,15.2861,15.3854,731183.97881843,0
+PAC.US,D,20080922,000000,15.6146,15.7025,15.3854,15.4695,383238.59351667,0
+PAC.US,D,20080923,000000,15.9594,16.565,15.3663,15.584,537193.82860407,0
+PAC.US,D,20080924,000000,15.4876,15.607,15.2288,15.3854,361420.87871422,0
+PAC.US,D,20080925,000000,15.7025,15.7522,15.2957,15.4943,490553.60791115,0
+PAC.US,D,20080926,000000,15.4876,15.4876,15.0215,15.1524,458021.24781438,0
+PAC.US,D,20080929,000000,15.1476,15.1476,14.0358,14.1446,571675.63852868,0
+PAC.US,D,20080930,000000,14.1523,14.8496,14.0224,14.7254,509701.56059708,0
+PAC.US,D,20081001,000000,14.2603,14.7684,13.9785,14.3625,448369.27253899,0
+PAC.US,D,20081002,000000,14.2182,14.2736,13.3443,13.4723,410289.04206752,0
+PAC.US,D,20081003,000000,14.1141,14.1141,13.2364,13.2927,455762.94315346,0
+PAC.US,D,20081006,000000,12.7626,12.9661,11.4369,12.1074,759845.70732902,0
+PAC.US,D,20081007,000000,12.0768,12.6633,11.3289,11.3681,443969.92335717,0
+PAC.US,D,20081008,000000,10.3776,11.7722,10.3776,11.3509,787765.13727465,0
+PAC.US,D,20081009,000000,11.5581,11.7359,10.3193,10.4979,806017.93442739,0
+PAC.US,D,20081010,000000,10.3719,10.3719,9.1493,9.71474,670825.36870873,0
+PAC.US,D,20081013,000000,10.3719,10.774,9.70328,10.774,622162.41060046,0
+PAC.US,D,20081014,000000,11.3624,11.3795,10.964,11.2916,657733.06468239,0
+PAC.US,D,20081015,000000,11.5353,11.5353,10.4808,10.5151,442064.44608185,0
+PAC.US,D,20081016,000000,10.3423,11.1388,9.85421,11.1169,731627.89220565,0
+PAC.US,D,20081017,000000,11.2401,11.6117,10.8322,11.4646,892527.64969262,0
+PAC.US,D,20081020,000000,11.6661,12.0529,11.626,11.8724,371998.37152335,0
+PAC.US,D,20081021,000000,11.7549,11.816,11.1169,11.1666,428809.86239745,0
+PAC.US,D,20081022,000000,11.1599,11.1599,10.2745,10.4455,529455.70632829,0
+PAC.US,D,20081023,000000,10.5629,10.5734,10.134,10.3642,442913.53513145,0
+PAC.US,D,20081024,000000,9.36803,9.84656,9.36229,9.73193,892762.16997266,0
+PAC.US,D,20081027,000000,9.52562,9.8752,8.88511,8.88511,808653.14668123,0
+PAC.US,D,20081028,000000,8.49349,9.59822,8.41737,9.48455,1231083.8480685,0
+PAC.US,D,20081029,000000,9.44921,11.1484,9.37949,10.689,783718.61547843,0
+PAC.US,D,20081030,000000,10.7263,10.9306,10.3824,10.6193,1192607.8646245,0
+PAC.US,D,20081031,000000,10.5734,10.6709,9.78447,10.5266,1635674.2567242,0
+PAC.US,D,20081103,000000,10.6307,11.3394,10.6307,11.2248,885248.09832156,0
+PAC.US,D,20081104,000000,11.645,11.6738,10.9354,11.1531,1162172.5764961,0
+PAC.US,D,20081105,000000,11.1169,11.1388,10.3471,10.4588,1519335.4463758,0
+PAC.US,D,20081106,000000,10.4874,11.0328,10.3824,10.6412,1540779.3944819,0
+PAC.US,D,20081107,000000,10.7176,11.1666,10.5056,10.861,1316446.0891064,0
+PAC.US,D,20081110,000000,10.923,11.0271,10.4397,10.9994,370738.87198366,0
+PAC.US,D,20081111,000000,10.9994,11.2974,10.8275,11.1092,696675.99475543,0
+PAC.US,D,20081112,000000,10.6307,10.964,10.2859,10.4292,470617.29017669,0
+PAC.US,D,20081113,000000,10.3127,11.0453,10.0385,11.0386,475867.82233919,0
+PAC.US,D,20081114,000000,10.8648,11.1475,10.3079,10.4874,418521.33207624,0
+PAC.US,D,20081117,000000,10.3642,10.9354,10.3642,10.3881,473933.03002887,0
+PAC.US,D,20081118,000000,10.3881,10.4808,10.1082,10.3776,394639.00123701,0
+PAC.US,D,20081119,000000,10.2669,10.6364,10.1798,10.3719,791657.75513709,0
+PAC.US,D,20081120,000000,10.177,10.177,9.76727,10.0558,759749.38649971,0
+PAC.US,D,20081121,000000,9.89334,11.2468,9.89334,11.0061,1185166.0335953,0
+PAC.US,D,20081124,000000,10.9583,11.7186,10.923,11.4952,555530.38299969,0
+PAC.US,D,20081125,000000,11.6966,11.903,11.4483,11.7827,360010.61613738,0
+PAC.US,D,20081126,000000,11.7883,12.5248,11.6852,12.1131,217420.19194209,0
+PAC.US,D,20081128,000000,12.3242,13.4025,12.2802,12.7903,411240.73373965,0
+PAC.US,D,20081201,000000,12.1513,12.732,11.519,11.519,458173.05781708,0
+PAC.US,D,20081202,000000,11.6966,11.9545,11.4311,11.9498,387936.32787623,0
+PAC.US,D,20081203,000000,12.2955,12.3127,11.6966,12.1131,331817.92818688,0
+PAC.US,D,20081204,000000,11.9087,12.4512,11.6852,11.7587,310943.52933226,0
+PAC.US,D,20081205,000000,11.7587,11.7587,11.0615,11.604,667051.05795183,0
+PAC.US,D,20081208,000000,11.8857,12.3987,11.8571,12.3194,228794.42552403,0
+PAC.US,D,20081209,000000,12.1131,12.5038,11.9335,11.9966,404780.95638319,0
+PAC.US,D,20081210,000000,12.5143,12.5143,11.8246,11.945,713494.449124,0
+PAC.US,D,20081211,000000,12.2315,12.3786,11.6738,11.7827,327912.746738,0
+PAC.US,D,20081212,000000,11.6384,11.9861,11.6384,11.945,220815.501175,0
+PAC.US,D,20081215,000000,11.9383,11.9383,11.3795,11.626,281514.37508387,0
+PAC.US,D,20081216,000000,11.645,12.7272,11.645,12.6127,625679.16783553,0
+PAC.US,D,20081217,000000,12.2831,12.606,12.1561,12.4464,721013.75560278,0
+PAC.US,D,20081218,000000,12.4837,12.732,12.1456,12.2143,510164.31936394,0
+PAC.US,D,20081219,000000,11.7988,12.669,11.7988,12.5095,524219.83168329,0
+PAC.US,D,20081222,000000,12.371,13.01,12.2363,12.8237,482792.45239358,0
+PAC.US,D,20081223,000000,12.7511,13.4894,12.6939,12.9756,506000.5374277,0
+PAC.US,D,20081224,000000,13.1094,13.1094,12.6183,12.8132,643036.80945508,0
+PAC.US,D,20081226,000000,12.9756,12.9985,12.606,12.8104,218253.57650866,0
+PAC.US,D,20081229,000000,12.8839,12.8839,12.6127,12.6576,270162.12777819,0
+PAC.US,D,20081230,000000,12.7167,12.7225,12.5248,12.669,190861.81719312,0
+PAC.US,D,20081231,000000,12.669,13.3376,12.6127,13.264,515534.20559753,0
+PAC.US,D,20090102,000000,13.3662,13.5038,13.1485,13.2172,419786.0664436,0
+PAC.US,D,20090105,000000,12.6308,13.2172,12.6308,13.1561,586515.32803441,0
+PAC.US,D,20090106,000000,13.2229,13.499,12.9135,13.2985,861402.41127608,0
+PAC.US,D,20090107,000000,13.2517,13.3042,12.7272,12.924,501387.60727656,0
+PAC.US,D,20090108,000000,12.86,12.86,12.3528,12.4159,403638.71698354,0
+PAC.US,D,20090109,000000,12.4675,12.498,11.922,11.922,255052.3211642,0
+PAC.US,D,20090112,000000,11.7722,11.9861,11.5648,11.7482,244796.2467746,0
+PAC.US,D,20090113,000000,11.7482,11.7482,11.4483,11.5581,544566.55990782,0
+PAC.US,D,20090114,000000,11.3041,11.3041,10.6364,10.7263,958563.95390347,0
+PAC.US,D,20090115,000000,10.7043,10.8648,10.2669,10.711,1001704.1688099,0
+PAC.US,D,20090116,000000,11.0519,11.0519,10.4397,10.8036,719667.35792362,0
+PAC.US,D,20090120,000000,10.5199,10.8036,10.4874,10.7215,1111302.6150381,0
+PAC.US,D,20090121,000000,10.7176,11.0806,10.4808,11.0806,639334.73932016,0
+PAC.US,D,20090122,000000,10.839,10.9469,10.6193,10.8915,366661.9881869,0
+PAC.US,D,20090123,000000,10.2745,10.774,10.2439,10.774,617111.84885531,0
+PAC.US,D,20090126,000000,10.6632,10.8322,10.4005,10.7635,261037.82313289,0
+PAC.US,D,20090127,000000,10.6364,10.7415,10.5151,10.7176,284473.09968831,0
+PAC.US,D,20090128,000000,10.7797,11.2182,10.7263,11.1531,150649.96489058,0
+PAC.US,D,20090129,000000,10.9134,11.2334,10.7176,10.7176,210511.26637074,0
+PAC.US,D,20090130,000000,10.3881,10.9755,10.3881,10.774,286324.13475576,0
+PAC.US,D,20090202,000000,10.4062,10.7578,10.199,10.6613,438299.55801478,0
+PAC.US,D,20090203,000000,10.6613,10.8705,10.4588,10.815,268203.25526054,0
+PAC.US,D,20090204,000000,10.7415,10.9306,10.4062,10.5266,196376.18467066,0
+PAC.US,D,20090205,000000,10.4874,10.6775,10.1397,10.5953,326192.58236253,0
+PAC.US,D,20090206,000000,10.476,11.0156,10.476,10.964,166618.283244,0
+PAC.US,D,20090209,000000,11.0729,11.2811,11.0615,11.2182,173417.27743409,0
+PAC.US,D,20090210,000000,11.2009,11.3108,10.9354,10.9421,215658.14894519,0
+PAC.US,D,20090211,000000,11.092,11.1245,10.7845,10.9583,106966.37487102,0
+PAC.US,D,20090212,000000,10.9182,11.092,10.774,10.8322,262628.16378191,0
+PAC.US,D,20090213,000000,10.625,10.964,10.5151,10.9421,162275.47020113,0
+PAC.US,D,20090217,000000,10.7215,10.8963,10.4235,10.7463,222140.95954343,0
+PAC.US,D,20090218,000000,10.6832,10.6832,10.2038,10.2859,265927.15218551,0
+PAC.US,D,20090219,000000,10.3127,10.4683,10.1226,10.1445,155240.90876547,0
+PAC.US,D,20090220,000000,10.071,10.071,9.58866,9.85421,293602.63916128,0
+PAC.US,D,20090223,000000,9.82841,10.0433,9.76727,9.78447,149860.55287652,0
+PAC.US,D,20090224,000000,9.74244,9.77396,9.53613,9.74817,438068.17863135,0
+PAC.US,D,20090225,000000,9.6326,10.0586,9.55905,9.98025,190780.15388132,0
+PAC.US,D,20090226,000000,9.96112,10.2324,9.90482,10.0262,250193.35411213,0
+PAC.US,D,20090227,000000,9.60586,10.0825,9.55905,9.78925,564156.33204989,0
+PAC.US,D,20090302,000000,9.35751,9.57338,8.93038,9.13211,199505.56465745,0
+PAC.US,D,20090303,000000,8.73591,9.2238,8.73591,8.93592,395215.87924728,0
+PAC.US,D,20090304,000000,9.50653,9.50653,8.97193,9.32217,500333.31298191,0
+PAC.US,D,20090305,000000,8.52014,9.30594,8.52014,9.27729,275307.9633871,0
+PAC.US,D,20090306,000000,9.30594,9.32695,8.55768,8.73591,947915.26743792,0
+PAC.US,D,20090309,000000,8.48815,8.69408,8.03761,8.30897,414050.78923798,0
+PAC.US,D,20090310,000000,8.47029,8.92016,8.41737,8.92016,611511.63020383,0
+PAC.US,D,20090311,000000,9.02189,9.22953,8.84441,9.21234,239848.28765197,0
+PAC.US,D,20090312,000000,9.21903,9.32695,8.93592,9.27729,306352.58545737,0
+PAC.US,D,20090313,000000,9.33459,9.80548,9.29257,9.64502,285972.3543357,0
+PAC.US,D,20090316,000000,9.70996,10.0949,9.54759,9.73766,176179.17251777,0
+PAC.US,D,20090317,000000,9.73766,9.95641,9.62687,9.85421,420696.92645982,0
+PAC.US,D,20090318,000000,9.94395,10.2601,9.87039,10.1169,323440.10996867,0
+PAC.US,D,20090319,000000,10.1723,10.3719,9.96112,10.1923,1412124.0815694,0
+PAC.US,D,20090320,000000,10.1923,10.199,9.78925,9.81125,246847.25225942,0
+PAC.US,D,20090323,000000,9.98603,10.3375,9.96789,10.2745,137918.86397414,0
+PAC.US,D,20090324,000000,10.3719,10.4683,10.0022,10.0318,209850.6311176,0
+PAC.US,D,20090325,000000,10.0318,10.2669,9.65648,9.8752,287727.06857385,0
+PAC.US,D,20090326,000000,9.35275,10.5562,9.35275,10.1923,290370.65655198,0
+PAC.US,D,20090327,000000,10.199,10.3881,9.95062,10.2439,643733.04153645,0
+PAC.US,D,20090330,000000,9.60586,10.2439,9.54187,10.199,629963.35080839,0
+PAC.US,D,20090331,000000,10.2554,10.7635,10.2554,10.5151,340553.80861836,0
+PAC.US,D,20090401,000000,10.815,10.815,10.3585,10.4979,255243.91585727,0
+PAC.US,D,20090402,000000,10.7176,11.3166,10.6536,11.1121,260858.79202626,0
+PAC.US,D,20090403,000000,11.2334,11.5648,11.092,11.2401,200978.64516644,0
+PAC.US,D,20090406,000000,11.2764,11.2811,10.9755,10.9755,221617.47677549,0
+PAC.US,D,20090407,000000,10.8504,10.9707,10.4913,10.5429,194093.79980242,0
+PAC.US,D,20090408,000000,10.7043,10.9421,10.7043,10.9134,121263.73622916,0
+PAC.US,D,20090409,000000,11.3394,11.3509,10.9994,11.3452,93529.619183381,0
+PAC.US,D,20090413,000000,11.3509,11.6661,11.1771,11.6508,108044.74937299,0
+PAC.US,D,20090414,000000,11.4904,11.645,11.3547,11.4904,125904.93444977,0
+PAC.US,D,20090415,000000,11.2401,11.6766,11.2401,11.5218,248879.41236458,0
+PAC.US,D,20090416,000000,11.5849,12.0377,11.4073,11.922,144626.77216259,0
+PAC.US,D,20090417,000000,11.9794,12.1561,11.8925,12.1074,186144.19048839,0
+PAC.US,D,20090420,000000,12.0176,12.1074,11.5009,11.6661,252800.2982965,0
+PAC.US,D,20090421,000000,11.2974,11.9861,11.2076,11.8342,261008.50809789,0
+PAC.US,D,20090422,000000,11.9383,12.4579,11.8648,12.0653,275822.02346522,0
+PAC.US,D,20090423,000000,12.2669,12.9517,12.1561,12.818,486781.39108533,0
+PAC.US,D,20090424,000000,12.9164,14.2039,12.5515,13.8801,647258.17449579,0
+PAC.US,D,20090427,000000,12.8944,12.8944,10.6613,11.5123,1594024.9207409,0
+PAC.US,D,20090428,000000,11.6623,12.1695,11.5935,11.903,1925869.0230661,0
+PAC.US,D,20090429,000000,11.7359,12.1627,11.542,12.0701,611982.76469498,0
+PAC.US,D,20090430,000000,12.0377,12.2278,11.5505,11.8447,506864.28399481,0
+PAC.US,D,20090501,000000,11.7549,11.8342,11.5218,11.6738,255823.93476415,0
+PAC.US,D,20090504,000000,12.0605,12.2726,11.8791,11.9861,409882.8194396,0
+PAC.US,D,20090505,000000,12.1561,12.2726,11.9861,12.1236,470526.20417507,0
+PAC.US,D,20090506,000000,12.1972,12.1972,11.8113,12.0424,401899.70722842,0
+PAC.US,D,20090507,000000,12.371,12.5372,12.0701,12.306,676550.17625898,0
+PAC.US,D,20090508,000000,12.498,12.7272,12.0988,12.5878,516346.65085338,0
+PAC.US,D,20090511,000000,12.6461,12.7044,12.3881,12.6403,2555039.8209638,0
+PAC.US,D,20090512,000000,12.6403,12.6633,12.2143,12.4101,429824.37200173,0
+PAC.US,D,20090513,000000,12.3834,12.3834,11.8752,11.945,290723.48393758,0
+PAC.US,D,20090514,000000,11.9154,12.2621,11.9154,12.2411,146173.14025911,0
+PAC.US,D,20090515,000000,12.0988,12.5095,12.0988,12.4579,422217.12041794,0
+PAC.US,D,20090518,000000,12.4579,12.7511,12.4283,12.6824,387714.37118262,0
+PAC.US,D,20090519,000000,12.7511,13.0788,12.6403,12.9517,613851.59817655,0
+PAC.US,D,20090520,000000,12.6747,12.6747,12.1924,12.221,362524.38038905,0
+PAC.US,D,20090521,000000,12.1341,12.1972,11.8342,11.9383,180928.20818858,0
+PAC.US,D,20090522,000000,11.6565,11.9966,11.6565,11.8962,131849.60476257,0
+PAC.US,D,20090526,000000,11.8962,12.3786,11.8962,12.3462,811270.56052096,0
+PAC.US,D,20090527,000000,12.478,12.478,11.7654,11.7988,250365.05646001,0
+PAC.US,D,20090528,000000,11.6766,12.1074,11.6384,11.9498,479701.81013163,0
+PAC.US,D,20090529,000000,12.0052,12.2955,11.9726,12.1389,177882.58544467,0
+PAC.US,D,20090601,000000,11.8113,12.3357,11.8113,11.922,285955.60288712,0
+PAC.US,D,20090602,000000,11.8113,12.2802,11.8113,12.1389,1095357.3299265,0
+PAC.US,D,20090603,000000,12.1389,12.2095,11.7253,11.8246,556923.89412795,0
+PAC.US,D,20090604,000000,11.9498,12.0605,11.6928,11.8724,447462.60038491,0
+PAC.US,D,20090605,000000,11.9154,12.2038,11.8752,11.8791,459033.66348758,0
+PAC.US,D,20090608,000000,11.9498,12.0176,11.816,11.922,114097.25713598,0
+PAC.US,D,20090609,000000,12.0014,12.1809,11.8857,12.1742,155594.7831166,0
+PAC.US,D,20090610,000000,12.1742,13.1753,12.1074,12.9393,654278.07841394,0
+PAC.US,D,20090611,000000,12.7903,14.0569,12.7903,13.9011,733460.08189347,0
+PAC.US,D,20090612,000000,13.5811,13.9966,13.3968,13.8037,314790.08071112,0
+PAC.US,D,20090615,000000,13.6777,13.7712,13.4025,13.499,234834.36970059,0
+PAC.US,D,20090616,000000,13.4025,13.5229,13.0157,13.0788,559388.45099945,0
+PAC.US,D,20090617,000000,12.9822,13.309,12.924,13.1561,691670.45252833,0
+PAC.US,D,20090618,000000,13.0205,13.2583,12.9078,13.244,200806.94281856,0
+PAC.US,D,20090619,000000,13.5573,13.7368,13.2124,13.7178,271529.46476806,0
+PAC.US,D,20090622,000000,13.54,13.7178,13.3042,13.4188,584598.33413819,0
+PAC.US,D,20090623,000000,13.7311,13.7311,13.2229,13.4646,454301.37926535,0
+PAC.US,D,20090624,000000,13.6156,13.9011,13.6156,13.7769,307198.53361038,0
+PAC.US,D,20090625,000000,13.7063,14.585,13.6853,14.5038,384202.84877523,0
+PAC.US,D,20090626,000000,14.4322,14.6853,14.3482,14.5601,400621.3623091,0
+PAC.US,D,20090629,000000,14.6242,14.7435,14.4446,14.6911,415935.32720259,0
+PAC.US,D,20090630,000000,14.7254,14.8878,14.5086,14.7846,271124.28910568,0
+PAC.US,D,20090701,000000,14.6404,15.2622,14.6404,15.1074,311906.73762528,0
+PAC.US,D,20090702,000000,14.5946,14.9222,14.4446,14.8935,108879.1809051,0
+PAC.US,D,20090706,000000,14.4847,14.6242,14.1972,14.5783,216536.5530298,0
+PAC.US,D,20090707,000000,14.564,14.564,14.1734,14.3758,183566.56133903,0
+PAC.US,D,20090708,000000,14.3692,14.3873,13.9594,14.1791,396178.04057477,0
+PAC.US,D,20090709,000000,14.3758,14.6347,14.2097,14.5191,261947.63618359,0
+PAC.US,D,20090710,000000,14.4446,14.6748,14.3252,14.6175,329530.30849095,0
+PAC.US,D,20090713,000000,14.6585,14.9393,14.4972,14.7111,263087.78165217,0
+PAC.US,D,20090714,000000,14.7435,14.9279,14.5946,14.8649,173794.18502701,0
+PAC.US,D,20090715,000000,14.9929,15.4523,14.9871,15.4122,209954.28070565,0
+PAC.US,D,20090716,000000,15.1361,15.3033,14.9967,15.2556,104474.59689559,0
+PAC.US,D,20090717,000000,15.2861,15.3205,15.1027,15.2459,74495.785740863,0
+PAC.US,D,20090720,000000,15.3558,15.6213,15.2345,15.4981,120794.69566908,0
+PAC.US,D,20090721,000000,15.6892,15.7952,15.2622,15.6586,317189.72571939,0
+PAC.US,D,20090722,000000,15.6662,16.0158,15.6213,15.9317,132418.10704856,0
+PAC.US,D,20090723,000000,16.0091,16.8764,15.9374,16.6692,280891.43059002,0
+PAC.US,D,20090724,000000,16.3807,16.6395,16.0091,16.2718,179314.83429777,0
+PAC.US,D,20090727,000000,16.3587,16.3587,15.9489,16.0473,154388.67881925,0
+PAC.US,D,20090728,000000,16.0741,16.0741,15.5793,15.7493,93969.344708455,0
+PAC.US,D,20090729,000000,15.861,15.8811,15.3157,15.6146,152020.44277706,0
+PAC.US,D,20090730,000000,15.8104,15.8334,15.3434,15.5038,213791.40939469,0
+PAC.US,D,20090731,000000,15.4981,16.2555,15.4981,16.0807,433782.94869294,0
+PAC.US,D,20090803,000000,16.3529,16.6758,16.2412,16.6271,305454.28902758,0
+PAC.US,D,20090804,000000,16.4962,16.7684,16.2555,16.714,295246.37505263,0
+PAC.US,D,20090805,000000,16.6758,16.9041,16.3759,16.7551,138318.80480885,0
+PAC.US,D,20090806,000000,16.9356,17.268,16.9356,17.1371,342300.14713222,0
+PAC.US,D,20090807,000000,17.2107,17.5689,17.0206,17.2871,260496.54195084,0
+PAC.US,D,20090810,000000,17.268,17.3903,17.0206,17.1295,213531.7619418,0
+PAC.US,D,20090811,000000,17.0321,17.0321,16.7093,16.7684,396048.21684832,0
+PAC.US,D,20090812,000000,16.7684,16.9041,16.4494,16.4905,188853.73729528,0
+PAC.US,D,20090813,000000,16.587,16.6271,16.224,16.3166,242442.66824991,0
+PAC.US,D,20090814,000000,16.3807,16.7359,16.0091,16.0521,361244.98850419,0
+PAC.US,D,20090817,000000,16.0053,16.0626,15.2861,15.3778,326557.97333455,0
+PAC.US,D,20090818,000000,15.435,15.435,14.9929,15.1314,578423.3314075,0
+PAC.US,D,20090819,000000,15.0091,15.2116,14.6996,14.9756,407788.88836781,0
+PAC.US,D,20090820,000000,14.7435,15.1648,14.67,15.0626,334805.96782631,0
+PAC.US,D,20090821,000000,15.3205,15.8553,15.1524,15.7217,336206.80771333,0
+PAC.US,D,20090824,000000,15.8104,16.0626,15.7493,15.9069,324755.09868174,0
+PAC.US,D,20090825,000000,15.9021,16.4494,15.9021,16.3855,348105.57102874,0
+PAC.US,D,20090826,000000,16.4962,16.4962,15.9422,15.9757,340955.84338414,0
+PAC.US,D,20090827,000000,15.9757,16.138,15.7627,16.0158,241507.72802637,0
+PAC.US,D,20090828,000000,15.991,16.0932,15.8754,15.969,187600.51954882,0
+PAC.US,D,20090831,000000,15.8104,15.8104,14.8649,15.0778,215447.70887247,0
+PAC.US,D,20090901,000000,14.8353,15.4523,14.8152,14.8238,228682.40021168,0
+PAC.US,D,20090902,000000,14.4617,14.9012,14.4617,14.6853,135891.93869665,0
+PAC.US,D,20090903,000000,15.0368,15.3434,14.9642,15.2861,236237.30351868,0
+PAC.US,D,20090904,000000,15.2689,15.5955,15.2459,15.5955,187424.62933879,0
+PAC.US,D,20090908,000000,15.671,16.4036,15.671,16.3587,260376.14091421,0
+PAC.US,D,20090909,000000,16.3587,16.4839,16.0426,16.224,567788.25549391,0
+PAC.US,D,20090910,000000,16.3109,16.6968,16.2995,16.5803,95894.714328961,0
+PAC.US,D,20090911,000000,16.6815,16.6815,16.3969,16.5354,124255.96373074,0
+PAC.US,D,20090914,000000,16.3922,16.6481,16.3463,16.4962,97131.180626849,0
+PAC.US,D,20090915,000000,16.5354,16.6557,16.3109,16.3855,216132.42433295,0
+PAC.US,D,20090916,000000,16.416,16.5936,15.7808,16.5315,396137.20891886,0
+PAC.US,D,20090917,000000,16.4609,16.9165,16.4609,16.9099,191977.88245438,0
+PAC.US,D,20090918,000000,16.7684,17.3253,16.6271,17.3081,193452.00992892,0
+PAC.US,D,20090921,000000,17.0817,17.2575,17.0387,17.0492,60511.467077954,0
+PAC.US,D,20090922,000000,17.0598,17.2231,16.7093,17.0387,179654.0511314,0
+PAC.US,D,20090923,000000,16.8697,17.1696,16.8181,16.8859,122826.85577425,0
+PAC.US,D,20090924,000000,17.0254,17.0254,16.6004,16.8076,199514.98734727,0
+PAC.US,D,20090925,000000,16.714,16.8859,16.2718,16.2785,103372.1421863,0
+PAC.US,D,20090928,000000,16.2345,16.949,16.0807,16.9289,153221.31224673,0
+PAC.US,D,20090929,000000,16.9232,17.0598,16.5249,16.5708,76317.505773315,0
+PAC.US,D,20090930,000000,16.5936,16.777,16.2412,16.2412,258922.95275039,0
+PAC.US,D,20091001,000000,16.1725,16.3463,15.6787,15.7589,176663.91756089,0
+PAC.US,D,20091002,000000,15.8811,16.5412,15.3892,15.5038,234659.5264561,0
+PAC.US,D,20091005,000000,15.6452,15.7952,15.5038,15.7025,193742.01938236,0
+PAC.US,D,20091006,000000,15.8162,16.3635,15.8162,16.0702,387271.50476094,0
+PAC.US,D,20091007,000000,16.1438,16.2995,15.9213,16.288,92345.501162287,0
+PAC.US,D,20091008,000000,16.2154,16.6176,16.2154,16.3529,98720.474310333,0
+PAC.US,D,20091009,000000,16.2212,16.6329,16.2212,16.3529,48809.533283288,0
+PAC.US,D,20091012,000000,16.4494,17.0492,16.4093,16.9728,129021.75085012,0
+PAC.US,D,20091013,000000,17.0875,17.0875,16.9099,17.0492,98668.126033539,0
+PAC.US,D,20091014,000000,17.1696,17.355,16.9805,17.0789,186664.53235973,0
+PAC.US,D,20091015,000000,16.8411,17.1075,16.8124,17.0741,101192.35994058,0
+PAC.US,D,20091016,000000,17.0942,17.2231,16.777,17.1218,165948.22530103,0
+PAC.US,D,20091019,000000,17.0942,17.2231,16.9805,17.1764,78003.120286102,0
+PAC.US,D,20091020,000000,17.0741,17.1534,16.5077,16.6758,213041.78207099,0
+PAC.US,D,20091021,000000,16.7093,16.9395,16.587,16.6128,250985.90702279,0
+PAC.US,D,20091022,000000,16.501,16.501,16.3291,16.4093,255388.39710122,0
+PAC.US,D,20091023,000000,16.3759,16.5077,16.2078,16.3969,174907.10939166,0
+PAC.US,D,20091026,000000,16.4218,16.5412,15.5574,15.5574,198143.46249525,0
+PAC.US,D,20091027,000000,15.1896,15.7589,15.1237,15.3663,184718.22342851,0
+PAC.US,D,20091028,000000,14.9393,15.2507,14.5258,14.5889,380357.34436191,0
+PAC.US,D,20091029,000000,15.031,15.1161,14.8496,14.9929,330340.65981573,0
+PAC.US,D,20091030,000000,15.0826,15.0826,14.3758,14.67,283372.73891008,0
+PAC.US,D,20091102,000000,14.7684,15.0263,14.5544,14.7732,141233.55686077,0
+PAC.US,D,20091103,000000,14.4045,14.9967,14.4045,14.9756,179343.10236724,0
+PAC.US,D,20091104,000000,15.0091,15.1695,14.8152,14.9451,320069.92790864,0
+PAC.US,D,20091105,000000,14.9871,15.1419,14.9279,14.9804,432645.94412096,0
+PAC.US,D,20091106,000000,14.9756,15.0568,14.8649,15.0091,207750.4182526,0
+PAC.US,D,20091109,000000,15.1141,15.8955,15.0626,15.8811,464471.60248101,0
+PAC.US,D,20091110,000000,15.9662,16.4428,15.861,16.1142,306371.43083702,0
+PAC.US,D,20091111,000000,16.3224,16.3635,16.0291,16.0626,82741.686301549,0
+PAC.US,D,20091112,000000,16.0473,16.2594,15.5172,15.5516,115442.6078496,0
+PAC.US,D,20091113,000000,15.6146,16.0874,15.6022,16.0359,66203.818696598,0
+PAC.US,D,20091116,000000,15.9958,16.3053,15.9958,16.2412,69047.377092081,0
+PAC.US,D,20091117,000000,16.2279,16.3406,16.1142,16.3166,110217.20285997,0
+PAC.US,D,20091118,000000,16.3406,16.3463,15.8907,16.0426,200818.45943946,0
+PAC.US,D,20091119,000000,15.9261,15.9261,15.3663,15.5793,190243.0605614,0
+PAC.US,D,20091120,000000,15.4122,16.0359,15.4064,16.0158,65622.752824179,0
+PAC.US,D,20091123,000000,16.1658,16.587,15.736,16.4781,131334.49771891,0
+PAC.US,D,20091124,000000,16.3348,16.4494,16.1791,16.3406,148324.65443537,0
+PAC.US,D,20091125,000000,16.2078,16.3807,16.1142,16.224,334896.0068624,0
+PAC.US,D,20091127,000000,15.7283,16.0999,15.6404,15.8239,123794.25192941,0
+PAC.US,D,20091130,000000,15.9958,16.3224,15.6481,16.2928,416776.04052791,0
+PAC.US,D,20091201,000000,16.3224,16.7904,16.2412,16.5134,390611.32482043,0
+PAC.US,D,20091202,000000,16.714,16.8544,16.5708,16.5803,825818.14664219,0
+PAC.US,D,20091203,000000,16.6911,17.1935,16.6395,17.1018,354083.74423869,0
+PAC.US,D,20091204,000000,17.1696,17.5001,17.1218,17.4218,194313.66256496,0
+PAC.US,D,20091207,000000,17.3607,17.5087,17.2967,17.355,63779.046515472,0
+PAC.US,D,20091208,000000,17.3253,17.4877,16.9805,17.0492,142199.90605039,0
+PAC.US,D,20091209,000000,17.0598,17.0598,16.565,16.6815,135433.36779193,0
+PAC.US,D,20091210,000000,16.6004,16.7847,16.5555,16.6519,226887.90128317,0
+PAC.US,D,20091211,000000,16.6061,16.6061,16.416,16.4905,181977.26765554,0
+PAC.US,D,20091214,000000,16.5755,16.8764,16.5354,16.8764,175841.00264968,0
+PAC.US,D,20091215,000000,16.9442,17.9414,16.7359,17.8554,383227.07689579,0
+PAC.US,D,20091216,000000,17.9662,18.3511,17.8621,18.3282,384076.16594539,0
+PAC.US,D,20091217,000000,18.2356,18.4676,17.8621,18.4676,263146.41172218,0
+PAC.US,D,20091218,000000,18.7083,18.8287,18.3235,18.5527,499604.62496894,0
+PAC.US,D,20091221,000000,18.5469,18.6912,18.0626,18.1247,113998.8423756,0
+PAC.US,D,20091222,000000,18.1439,18.674,18.1391,18.5775,165756.63060797,0
+PAC.US,D,20091223,000000,18.5708,18.6577,18.4342,18.5832,203726.92969816,0
+PAC.US,D,20091224,000000,18.674,18.674,18.46,18.5976,28257.599813727,0
+PAC.US,D,20091228,000000,18.5976,18.674,18.3741,18.4743,52202.748585114,0
+PAC.US,D,20091229,000000,18.4896,18.5135,18.2069,18.2814,53426.651296571,0
+PAC.US,D,20091230,000000,18.0875,18.1601,17.9662,18.12,54985.582979515,0
+PAC.US,D,20091231,000000,18.0971,18.1572,17.7923,18.0111,80056.219701986,0
+PAC.US,D,20100104,000000,18.1439,18.9557,18.0207,18.9462,197536.22248444,0
+PAC.US,D,20100105,000000,18.8392,19.4629,18.8392,19.312,165969.16461175,0
+PAC.US,D,20100106,000000,19.3426,19.5718,19.0932,19.4744,185978.76993372,0
+PAC.US,D,20100107,000000,19.312,19.6645,19.2394,19.4811,562139.87642777,0
+PAC.US,D,20100108,000000,19.6014,19.8449,19.4629,19.6358,771282.7588431,0
+PAC.US,D,20100111,000000,19.6415,19.7274,18.8363,19.4811,765815.50481467,0
+PAC.US,D,20100112,000000,19.4973,19.504,19.2002,19.2919,551925.6806596,0
+PAC.US,D,20100113,000000,19.4629,19.7991,19.2968,19.6883,1254793.4295944,0
+PAC.US,D,20100114,000000,19.8039,20.4467,19.653,20.1649,817297.9411111,0
+PAC.US,D,20100115,000000,20.2996,20.2996,19.5603,19.8096,261409.49589813,0
+PAC.US,D,20100119,000000,19.7619,20.0866,19.504,19.6195,364059.23186467,0
+PAC.US,D,20100120,000000,19.6262,19.6262,19.141,19.3015,140568.73374547,0
+PAC.US,D,20100121,000000,19.1926,19.3827,19.0101,19.141,250838.28488223,0
+PAC.US,D,20100122,000000,19.1573,19.5441,19.0407,19.3282,283547.58215457,0
+PAC.US,D,20100125,000000,19.4276,19.4906,18.8803,18.8974,211113.27155388,0
+PAC.US,D,20100126,000000,18.7876,18.7876,18.2814,18.333,185866.74462138,0
+PAC.US,D,20100127,000000,18.3168,18.4944,18.0626,18.2069,162759.16827871,0
+PAC.US,D,20100128,000000,18.12,18.3396,17.9299,17.9299,107175.76797819,0
+PAC.US,D,20100129,000000,17.9596,18.2986,17.8382,18.0971,332394.80619715,0
+PAC.US,D,20100201,000000,18.0626,18.4896,18.0407,18.4457,180007.92548253,0
+PAC.US,D,20100202,000000,18.652,18.7876,18.4829,18.6577,269514.05611147,0
+PAC.US,D,20100203,000000,18.7017,19.1811,18.588,19.0025,177319.31798636,0
+PAC.US,D,20100204,000000,18.7551,18.8765,18.0111,18.0493,225732.05133154,0
+PAC.US,D,20100205,000000,17.9299,18.0693,17.5144,18.0474,213426.01842267,0
+PAC.US,D,20100208,000000,18.0474,18.2986,17.9356,18.1601,177251.26522652,0
+PAC.US,D,20100209,000000,18.2604,18.9156,18.226,18.6606,191803.03920989,0
+PAC.US,D,20100210,000000,18.674,18.8363,18.5584,18.8067,85909.804013158,0
+PAC.US,D,20100211,000000,18.8974,19.0646,18.8363,18.9796,96009.880537909,0
+PAC.US,D,20100212,000000,18.865,18.865,18.5584,18.8363,227034.4764582,0
+PAC.US,D,20100216,000000,18.8765,19.5842,18.844,19.4811,261340.39617277,0
+PAC.US,D,20100217,000000,19.5899,19.7685,19.3875,19.4973,278324.27109601,0
+PAC.US,D,20100218,000000,19.4123,19.6415,19.0369,19.5117,180974.27467216,0
+PAC.US,D,20100219,000000,19.5488,19.5899,19.2394,19.5651,182347.89345524,0
+PAC.US,D,20100222,000000,19.6014,19.6358,19.4906,19.6195,169118.43694372,0
+PAC.US,D,20100223,000000,19.6998,19.6998,19.2623,19.504,129149.4806455,0
+PAC.US,D,20100224,000000,19.504,19.6358,19.3922,19.6262,199130.7509956,0
+PAC.US,D,20100225,000000,19.4457,19.7857,19.1926,19.4686,409891.19516388,0
+PAC.US,D,20100226,000000,19.5603,19.6415,19.4352,19.5488,254979.03357669,0
+PAC.US,D,20100301,000000,19.6702,19.6702,19.4123,19.5785,151706.35311629,0
+PAC.US,D,20100302,000000,19.5947,19.8765,19.4811,19.5603,506180.61549988,0
+PAC.US,D,20100303,000000,19.5603,20.5575,19.5603,20.376,668978.5215034,0
+PAC.US,D,20100304,000000,20.3102,20.7781,20.3102,20.7122,189003.45336691,0
+PAC.US,D,20100305,000000,20.995,21.421,20.973,21.2615,346720.43562476,0
+PAC.US,D,20100308,000000,21.1153,21.4726,21.1153,21.3751,238139.6398974,0
+PAC.US,D,20100309,000000,21.3226,21.8842,21.2432,21.4726,121136.00643378,0
+PAC.US,D,20100310,000000,21.548,21.6941,21.3599,21.3694,391391.31414467,0
+PAC.US,D,20100311,000000,21.1803,21.5136,21.123,21.313,268617.85361275,0
+PAC.US,D,20100312,000000,21.313,21.5718,21.2481,21.5613,236541.97048963,0
+PAC.US,D,20100315,000000,21.421,21.421,21.1688,21.2547,107539.06501915,0
+PAC.US,D,20100316,000000,21.1908,21.2328,20.9596,21.0704,161737.32991568,0
+PAC.US,D,20100317,000000,21.0943,21.4639,20.8565,21.1,789207.85578311,0
+PAC.US,D,20100318,000000,21.2385,21.2385,20.7313,21.0236,696176.59219481,0
+PAC.US,D,20100319,000000,20.8565,20.9214,20.6339,20.6902,660217.51389906,0
+PAC.US,D,20100322,000000,20.7189,21.0943,20.6339,20.9596,311030.42747174,0
+PAC.US,D,20100323,000000,21.0303,21.0761,20.5814,20.995,467053.41949252,0
+PAC.US,D,20100324,000000,20.8059,21.1458,20.8011,21.0017,104735.29131403,0
+PAC.US,D,20100325,000000,21.1392,21.3751,20.9558,21.2146,324582.34936833,0
+PAC.US,D,20100326,000000,21.1803,21.421,20.9654,21.0886,219704.67074141,0
+PAC.US,D,20100329,000000,21.0761,21.2547,21.0083,21.1803,218680.73844731,0
+PAC.US,D,20100330,000000,21.272,21.5718,21.1831,21.4639,273050.70569172,0
+PAC.US,D,20100331,000000,21.4859,21.5938,21.3226,21.3302,217819.08581127,0
+PAC.US,D,20100401,000000,21.5385,21.5996,21.3369,21.4143,68068.464316021,0
+PAC.US,D,20100405,000000,21.3599,21.7276,21.3025,21.4458,228995.44290692,0
+PAC.US,D,20100406,000000,21.4726,21.5327,20.9654,21.0083,204780.17702727,0
+PAC.US,D,20100407,000000,21.0609,21.0609,20.5298,20.7075,400824.47362306,0
+PAC.US,D,20100408,000000,20.6606,20.8345,20.4792,20.5241,196275.67597922,0
+PAC.US,D,20100409,000000,20.6559,20.7409,20.4257,20.5575,169940.30488939,0
+PAC.US,D,20100412,000000,20.5928,20.6721,20.5441,20.5642,171552.63181467,0
+PAC.US,D,20100413,000000,20.7017,20.7122,20.4983,20.6273,573008.42565586,0
+PAC.US,D,20100414,000000,20.7877,21.1831,20.7877,21.1831,439641.76783179,0
+PAC.US,D,20100415,000000,21.2432,21.2432,20.973,21.0761,197328.92330833,0
+PAC.US,D,20100416,000000,20.9319,21.2385,20.3894,20.4983,251095.83840407,0
+PAC.US,D,20100419,000000,20.376,20.4735,19.9004,20.1372,249510.73258272,0
+PAC.US,D,20100420,000000,20.333,20.4983,20.1945,20.4572,171076.26249583,0
+PAC.US,D,20100421,000000,20.4467,20.9271,20.4467,20.9214,312523.40032592,0
+PAC.US,D,20100422,000000,20.6836,21.1525,20.5527,21.0704,236718.90766519,0
+PAC.US,D,20100423,000000,21.0647,21.2271,21.0017,21.1593,226836.59997191,0
+PAC.US,D,20100426,000000,21.2662,21.4639,21.0819,21.1392,255829.16959183,0
+PAC.US,D,20100427,000000,21.1153,21.1688,20.0981,20.1066,195662.15417518,0
+PAC.US,D,20100428,000000,20.4085,20.4085,19.4686,20.184,523772.77739947,0
+PAC.US,D,20100429,000000,20.3617,20.9444,20.3617,20.6836,424940.2777768,0
+PAC.US,D,20100430,000000,20.6969,20.8059,20.1372,20.4009,196072.56466526,0
+PAC.US,D,20100503,000000,20.3856,20.4735,20.1945,20.3942,115569.29067944,0
+PAC.US,D,20100504,000000,19.8879,20.3578,19.4591,19.7169,264959.75603035,0
+PAC.US,D,20100505,000000,19.2557,19.5947,18.8125,18.8974,255621.87041573,0
+PAC.US,D,20100506,000000,18.7934,18.9796,17.4743,17.9939,267593.92131865,0
+PAC.US,D,20100507,000000,18.0875,18.3396,17.4389,17.9356,307170.26554091,0
+PAC.US,D,20100510,000000,18.8067,19.2795,18.6043,19.2203,213695.08856539,0
+PAC.US,D,20100511,000000,19.0369,19.3655,18.9557,19.312,282854.49096981,0
+PAC.US,D,20100512,000000,19.3922,19.7943,19.3282,19.6883,235396.59019336,0
+PAC.US,D,20100513,000000,19.5651,20.0407,19.5441,19.9568,200244.72232578,0
+PAC.US,D,20100514,000000,19.7208,19.7208,19.2871,19.5899,286517.8233799,0
+PAC.US,D,20100517,000000,19.5326,19.8765,19.1926,19.8373,372578.39043022,0
+PAC.US,D,20100518,000000,20.206,20.206,19.5603,19.5899,308469.54977095,0
+PAC.US,D,20100519,000000,19.1228,19.6071,19.1228,19.4151,402387.59316815,0
+PAC.US,D,20100520,000000,18.4533,19.1811,18.4533,18.7255,378247.70880708,0
+PAC.US,D,20100521,000000,18.5412,19.1277,18.4037,19.0646,182983.40153554,0
+PAC.US,D,20100524,000000,18.9156,18.9156,18.4896,18.5469,224177.30751074,0
+PAC.US,D,20100525,000000,17.9022,18.8125,17.8268,18.6807,342483.36610101,0
+PAC.US,D,20100526,000000,18.8125,19.7169,18.8125,19.119,473877.54085546,0
+PAC.US,D,20100527,000000,19.7169,20.0407,19.3922,20.0274,396749.68375737,0
+PAC.US,D,20100528,000000,19.9109,20.184,19.5842,19.5899,195354.34630764,0
+PAC.US,D,20100601,000000,19.4505,19.7724,19.4457,19.4849,441178.71323848,0
+PAC.US,D,20100614,000000,18.9023,19.6883,18.2986,19.0551,449070.73944803,0
+PAC.US,D,20100615,000000,19.4276,19.4276,18.7791,19.119,217194.04738635,0
+PAC.US,D,20100616,000000,18.9796,19.0551,18.3168,18.3741,213093.08338226,0
+PAC.US,D,20100617,000000,18.3607,18.4037,17.9299,18.12,135617.63372624,0
+PAC.US,D,20100618,000000,18.3168,18.441,18.1601,18.2652,237428.75029853,0
+PAC.US,D,20100621,000000,18.5287,18.5412,17.7236,17.7866,286855.99324799,0
+PAC.US,D,20100622,000000,17.8229,17.8621,17.1143,17.1935,466113.24444128,0
+PAC.US,D,20100623,000000,17.4389,17.5336,17.0789,17.3826,354003.12789243,0
+PAC.US,D,20100624,000000,17.459,17.63,17.1935,17.4294,406943.98718034,0
+PAC.US,D,20100625,000000,17.3711,17.8382,17.268,17.5956,363205.95495292,0
+PAC.US,D,20100628,000000,17.7112,17.7236,17.5737,17.6023,199769.39997249,0
+PAC.US,D,20100629,000000,17.4294,17.4294,16.7617,16.9099,190382.30697768,0
+PAC.US,D,20100630,000000,17.0302,17.1476,16.6204,16.7359,212770.6179972,0
+PAC.US,D,20100701,000000,16.9041,16.9643,16.2279,16.4781,266783.56999387,0
+PAC.US,D,20100702,000000,16.4428,16.6004,16.2345,16.5354,108296.0211016,0
+PAC.US,D,20100706,000000,16.9901,17.0139,16.4962,16.6557,355943.15503044,0
+PAC.US,D,20100707,000000,16.5708,17.4457,16.5708,17.3826,703424.7345998,0
+PAC.US,D,20100708,000000,17.4943,17.843,17.4943,17.8038,110593.06348735,0
+PAC.US,D,20100709,000000,17.8038,17.9461,17.78,17.9461,45880.123713862,0
+PAC.US,D,20100712,000000,17.9461,18.0818,17.8268,18.0054,149554.83894003,0
+PAC.US,D,20100713,000000,18.1601,18.2986,17.9414,18.1735,388822.06071959,0
+PAC.US,D,20100714,000000,18.1735,18.2986,18.0875,18.2537,161593.89563726,0
+PAC.US,D,20100715,000000,18.2699,18.2814,18.0474,18.2413,121627.03327012,0
+PAC.US,D,20100716,000000,18.1152,18.1391,17.9596,18.0913,246421.1372863,0
+PAC.US,D,20100719,000000,18.0207,18.3912,17.9203,18.3168,312699.29053596,0
+PAC.US,D,20100720,000000,18.2069,18.4533,18.0971,18.3235,203574.07272992,0
+PAC.US,D,20100721,000000,18.4944,18.4944,17.9767,18.1391,310306.97428643,0
+PAC.US,D,20100722,000000,18.3798,18.3798,18.0875,18.2413,1248231.0496153,0
+PAC.US,D,20100723,000000,18.2413,18.8,18.2193,18.7551,109513.64201984,0
+PAC.US,D,20100726,000000,18.652,19.1067,18.6339,19.0159,422699.77152999,0
+PAC.US,D,20100727,000000,19.2002,19.2002,18.8708,19.0025,319058.55920096,0
+PAC.US,D,20100728,000000,19.0407,19.0407,18.588,18.7733,139337.50227526,0
+PAC.US,D,20100729,000000,18.9958,18.9958,18.397,18.6081,198638.67719372,0
+PAC.US,D,20100730,000000,18.6339,18.8363,18.5469,18.7208,645585.12356943,0
+PAC.US,D,20100802,000000,18.9958,19.2968,18.7934,19.1573,555459.18934324,0
+PAC.US,D,20100803,000000,19.119,19.3015,18.8803,19.0198,849902.54182984,0
+PAC.US,D,20100804,000000,19.0407,19.1133,18.5287,18.5832,197577.05414034,0
+PAC.US,D,20100805,000000,18.3912,18.5708,18.3549,18.441,634808.7073085,0
+PAC.US,D,20100806,000000,18.2747,18.3168,17.9824,18.1821,401872.48612448,0
+PAC.US,D,20100809,000000,18.2021,18.3168,18.0913,18.1152,211431.54907679,0
+PAC.US,D,20100810,000000,17.8621,18.0474,17.2384,17.4877,400150.22781794,0
+PAC.US,D,20100811,000000,17.0817,17.3253,16.801,17.1371,240674.34345979,0
+PAC.US,D,20100812,000000,16.8697,17.4638,16.8124,17.417,613966.76438549,0
+PAC.US,D,20100813,000000,17.4533,17.7475,17.4533,17.7274,177253.3591576,0
+PAC.US,D,20100816,000000,17.5459,17.8783,17.1801,17.8783,200444.69274314,0
+PAC.US,D,20100817,000000,18.0474,18.0474,17.7685,17.9939,494186.5783207,0
+PAC.US,D,20100818,000000,17.9203,18.1572,17.9022,18.0913,354402.0217616,0
+PAC.US,D,20100819,000000,18.0875,18.0875,17.8554,17.9299,971410.22102887,0
+PAC.US,D,20100820,000000,17.843,17.843,17.5612,17.735,357174.38650065,0
+PAC.US,D,20100823,000000,17.8497,17.8497,17.3492,17.3903,174645.36800769,0
+PAC.US,D,20100824,000000,17.1218,17.1371,16.7054,16.8343,1470845.237581,0
+PAC.US,D,20100825,000000,16.8124,16.8343,16.5755,16.7359,283148.68828539,0
+PAC.US,D,20100826,000000,16.6128,16.8544,16.5354,16.5478,440909.64309576,0
+PAC.US,D,20100827,000000,16.9099,16.9099,16.587,16.7617,252207.71580318,0
+PAC.US,D,20100830,000000,16.7427,16.7427,16.1791,16.2345,335548.26639126,0
+PAC.US,D,20100831,000000,16.0731,16.4303,15.8725,16.3597,998331.89281879,0
+PAC.US,D,20100901,000000,16.4781,16.9557,16.3692,16.8124,510259.59322772,0
+PAC.US,D,20100902,000000,16.7551,16.9968,16.7359,16.9901,283851.20215998,0
+PAC.US,D,20100903,000000,17.2384,17.5192,17.2384,17.376,424280.68948918,0
+PAC.US,D,20100907,000000,17.3435,17.3607,17.1075,17.268,365501.95037313,0
+PAC.US,D,20100908,000000,17.3711,17.459,17.1591,17.1935,477407.90864249,0
+PAC.US,D,20100909,000000,17.459,17.459,17.1591,17.3655,294519.78097072,0
+PAC.US,D,20100910,000000,17.417,17.5087,17.227,17.459,796903.05247192,0
+PAC.US,D,20100913,000000,17.6453,17.9156,17.5498,17.8621,710061.44913181,0
+PAC.US,D,20100914,000000,17.8726,18.1821,17.757,18.0493,267112.31717213,0
+PAC.US,D,20100915,000000,18.0875,18.6233,18.034,18.4457,178826.94835804,0
+PAC.US,D,20100916,000000,18.46,18.5976,18.3864,18.5775,93947.358432201,0
+PAC.US,D,20100917,000000,18.7208,18.9214,18.1773,18.441,96010.927503445,0
+PAC.US,D,20100920,000000,18.5832,18.7791,18.46,18.7733,117804.56209857,0
+PAC.US,D,20100921,000000,18.844,19.2127,18.844,19.1343,244805.66946442,0
+PAC.US,D,20100922,000000,19.1573,19.2623,19.0198,19.2432,253694.40686415,0
+PAC.US,D,20100923,000000,19.0198,19.3072,18.9739,19.2203,187557.59396184,0
+PAC.US,D,20100924,000000,19.312,19.4973,19.2795,19.4419,382144.51453167,0
+PAC.US,D,20100927,000000,19.4686,19.4973,19.0407,19.1,317041.0566133,0
+PAC.US,D,20100928,000000,19.2127,19.5899,19.0245,19.5651,437309.12861783,0
+PAC.US,D,20100929,000000,19.7208,19.8096,19.4811,19.6702,431876.42445208,0
+PAC.US,D,20100930,000000,19.8096,19.9931,19.6998,19.8449,243138.90033129,0
+PAC.US,D,20101001,000000,19.9701,20.1277,19.8822,20.0226,236697.96835448,0
+PAC.US,D,20101004,000000,20.0407,20.0407,19.8096,19.8765,326920.22340998,0
+PAC.US,D,20101005,000000,19.9758,20.376,19.9357,20.3617,262242.88046471,0
+PAC.US,D,20101006,000000,20.3378,20.4381,20.079,20.1477,159563.82946316,0
+PAC.US,D,20101007,000000,20.1592,20.2175,19.8631,20.0226,302773.01029016,0
+PAC.US,D,20101008,000000,20.0226,20.3503,19.9643,20.3426,340986.20538468,0
+PAC.US,D,20101011,000000,20.4429,20.4429,20.0274,20.1945,287563.74195025,0
+PAC.US,D,20101012,000000,20.0665,20.3503,20.0332,20.2709,569423.61566097,0
+PAC.US,D,20101013,000000,20.3102,20.995,20.3102,20.9864,233734.00892236,0
+PAC.US,D,20101014,000000,20.8059,20.8861,20.484,20.6721,204557.17336812,0
+PAC.US,D,20101015,000000,20.7781,20.7877,20.1066,20.4381,239331.08667725,0
+PAC.US,D,20101018,000000,20.4152,20.6969,20.1726,20.6664,122353.62735202,0
+PAC.US,D,20101019,000000,20.3378,20.6339,20.1879,20.5642,180864.34329089,0
+PAC.US,D,20101020,000000,20.6273,20.9491,20.5394,20.7705,192622.81322449,0
+PAC.US,D,20101021,000000,20.9376,20.9654,20.4935,20.9319,158025.83709094,0
+PAC.US,D,20101022,000000,21.0083,21.0236,20.5642,20.7313,178346.39117706,0
+PAC.US,D,20101025,000000,20.9444,21.0609,20.5699,20.7189,209508.27338735,0
+PAC.US,D,20101026,000000,20.5814,20.8755,20.5699,20.6836,140537.3247794,0
+PAC.US,D,20101027,000000,20.7122,20.7829,20.3942,20.7075,189654.66593023,0
+PAC.US,D,20101028,000000,20.8755,21.0418,20.7476,20.8861,164906.49459282,0
+PAC.US,D,20101029,000000,20.9959,21.4228,20.9491,21.3665,152157.59526227,0
+PAC.US,D,20101101,000000,21.548,21.8212,21.4859,21.8087,153487.24149285,0
+PAC.US,D,20101102,000000,21.7657,21.8928,21.5021,21.7657,77900.517663584,0
+PAC.US,D,20101103,000000,21.8842,22.0093,21.7571,21.9702,135493.04482747,0
+PAC.US,D,20101104,000000,22.0628,22.293,21.1,21.3751,356358.80034819,0
+PAC.US,D,20101105,000000,21.3809,21.6875,21.2547,21.4315,160334.39609758,0
+PAC.US,D,20101108,000000,21.548,21.7571,21.398,21.6292,110311.42975819,0
+PAC.US,D,20101109,000000,21.6875,21.7504,21.1153,21.313,134150.83501046,0
+PAC.US,D,20101110,000000,21.2901,21.6244,21.1593,21.6063,126397.00825164,0
+PAC.US,D,20101111,000000,21.548,21.7504,21.4248,21.6989,176472.32286782,0
+PAC.US,D,20101112,000000,21.5136,21.6875,21.1049,21.2146,63508.929407212,0
+PAC.US,D,20101115,000000,21.2328,21.3665,20.9271,21.1105,53840.202683249,0
+PAC.US,D,20101116,000000,20.7313,21.0761,20.4152,20.4735,175918.47809933,0
+PAC.US,D,20101117,000000,20.5699,21.1831,20.5394,21.1392,80679.164195842,0
+PAC.US,D,20101118,000000,21.272,21.6177,20.9043,21.2146,176560.26797284,0
+PAC.US,D,20101119,000000,21.2108,21.6063,21.0886,21.5661,53630.80957607,0
+PAC.US,D,20101122,000000,21.4315,21.824,21.421,21.7963,105563.44105292,0
+PAC.US,D,20101123,000000,21.4859,21.4859,20.8565,21.0418,125687.1656183,0
+PAC.US,D,20101124,000000,21.2328,21.5613,21.1736,21.272,162620.96882797,0
+PAC.US,D,20101126,000000,21.1392,21.421,20.5575,20.6606,79826.934249625,0
+PAC.US,D,20101129,000000,20.333,21.7504,20.333,21.6875,209230.82752034,0
+PAC.US,D,20101130,000000,21.6015,22.0667,21.6015,21.9768,158263.49826758,0
+PAC.US,D,20101201,000000,22.0962,22.4927,22.0742,22.1984,190588.55918825,0
+PAC.US,D,20101202,000000,22.3245,22.4707,22.0389,22.0427,185593.48661651,0
+PAC.US,D,20101203,000000,21.9978,22.1488,21.8488,22.0389,106456.50265504,0
+PAC.US,D,20101206,000000,22.1526,22.2691,21.9654,22.2462,88620.397785583,0
+PAC.US,D,20101207,000000,22.3102,22.613,22.2768,22.3149,84644.022680264,0
+PAC.US,D,20101208,000000,22.4258,22.5556,22.1889,22.5509,60073.835483951,0
+PAC.US,D,20101209,000000,22.613,22.6502,22.0685,22.4363,78442.845811176,0
+PAC.US,D,20101210,000000,22.4306,22.6254,22.2978,22.5681,105475.49594791,0
+PAC.US,D,20101213,000000,22.6608,22.8814,22.5814,22.7993,107276.27666964,0
+PAC.US,D,20101214,000000,22.8909,22.8957,22.1832,22.3847,196644.20784785,0
+PAC.US,D,20101215,000000,22.2233,22.3608,22.0742,22.2233,74699.944020363,0
+PAC.US,D,20101216,000000,22.1449,22.7114,22.0169,22.7114,72069.966594202,0
+PAC.US,D,20101217,000000,22.7228,22.8584,22.4534,22.782,122415.39831864,0
+PAC.US,D,20101220,000000,22.7467,22.8957,22.5862,22.8517,69456.740616615,0
+PAC.US,D,20101221,000000,22.9272,23.017,22.8441,22.8517,88245.584123734,0
+PAC.US,D,20101222,000000,22.9014,23.2997,22.8441,23.208,66716.831809185,0
+PAC.US,D,20101223,000000,23.1574,23.3341,22.9826,23.1793,74308.378909939,0
+PAC.US,D,20101227,000000,23.1269,23.6053,23.0705,23.5662,82172.137050024,0
+PAC.US,D,20101228,000000,23.5719,23.6301,23.2443,23.3838,76189.775977936,0
+PAC.US,D,20101229,000000,23.4908,23.7888,23.4908,23.7888,133077.69533616,0
+PAC.US,D,20101230,000000,23.8232,23.8232,23.3073,23.421,128844.81367455,0
+PAC.US,D,20101231,000000,23.4258,23.6149,23.3914,23.4,96338.62771618,0
+PAC.US,D,20110103,000000,23.4621,23.7496,23.4621,23.6694,111115.49928976,0
+PAC.US,D,20110104,000000,23.6398,23.87,23.6158,23.8184,72164.193492432,0
+PAC.US,D,20110105,000000,23.7763,24.3141,23.4621,24.1947,363888.57648232,0
+PAC.US,D,20110106,000000,24.2873,24.3141,23.7391,23.9168,97455.739942976,0
+PAC.US,D,20110107,000000,23.9798,24.0103,23.4029,23.9359,134510.9911548,0
+PAC.US,D,20110110,000000,23.8184,23.8241,23.2997,23.3733,147403.32476378,0
+PAC.US,D,20110111,000000,23.2195,24.1373,23.1975,24.0591,159049.76938504,0
+PAC.US,D,20110112,000000,24.1373,24.1373,23.1737,23.186,179294.94195259,0
+PAC.US,D,20110113,000000,23.164,23.1975,22.8441,23.1975,177809.29785716,0
+PAC.US,D,20110114,000000,23.1975,23.4563,22.932,23.1497,103433.91315292,0
+PAC.US,D,20110118,000000,23.1049,23.4086,22.8832,23.1898,133855.59072934,0
+PAC.US,D,20110119,000000,23.2309,23.466,23.2033,23.2892,62394.958077023,0
+PAC.US,D,20110120,000000,23.1898,23.4831,22.9826,23.4392,113823.99913111,0
+PAC.US,D,20110121,000000,23.5462,23.6512,22.7773,22.8364,129432.16134019,0
+PAC.US,D,20110124,000000,22.7648,23.2491,22.6961,23.2195,129586.06527397,0
+PAC.US,D,20110125,000000,22.9711,23.1297,22.7028,22.9596,578019.20271065,0
+PAC.US,D,20110126,000000,22.91,23.2376,22.804,23.0352,314058.25180153,0
+PAC.US,D,20110127,000000,22.9501,23.0973,22.76,22.8317,128386.24276983,0
+PAC.US,D,20110128,000000,23.0017,23.0017,21.6416,22.3608,292444.69527858,0
+PAC.US,D,20110131,000000,22.5881,22.6971,22.1669,22.5576,186915.80408835,0
+PAC.US,D,20110201,000000,22.6961,22.7648,22.3245,22.6608,121170.55629647,0
+PAC.US,D,20110202,000000,22.4774,23.5194,22.4774,23.3838,159398.40890849,0
+PAC.US,D,20110203,000000,23.3704,23.5156,23.1793,23.2376,73707.420692337,0
+PAC.US,D,20110204,000000,23.2892,23.2892,22.8747,22.9272,63903.635414244,0
+PAC.US,D,20110207,000000,22.8909,23.1497,22.8174,23.144,69646.241378611,0
+PAC.US,D,20110208,000000,23.0819,23.1737,22.379,23.1497,181395.15481759,0
+PAC.US,D,20110209,000000,23.4507,23.5404,22.9596,22.9596,212182.22336603,0
+PAC.US,D,20110210,000000,22.7314,22.7314,22.0915,22.2338,756048.36333034,0
+PAC.US,D,20110211,000000,22.0962,22.2978,21.8527,22.0628,417796.83192541,0
+PAC.US,D,20110214,000000,21.975,22.1889,21.9472,22.0427,247991.58559014,0
+PAC.US,D,20110215,000000,21.8994,22.2127,21.675,22.1526,306342.11580201,0
+PAC.US,D,20110216,000000,22.2395,22.2786,22.0217,22.0991,175383.4787105,0
+PAC.US,D,20110218,000000,21.952,22.0991,21.8842,21.93,209473.72352468,0
+PAC.US,D,20110222,000000,21.8889,21.8928,21.2032,21.5422,384325.34374293,0
+PAC.US,D,20110223,000000,21.6111,21.6111,20.8918,21.4248,185623.84861705,0
+PAC.US,D,20110224,000000,21.3226,21.8593,21.0533,21.272,305914.95386337,0
+PAC.US,D,20110225,000000,21.2032,21.6063,21.0886,21.398,145210.97893162,0
+PAC.US,D,20110228,000000,21.3665,22.0055,21.3665,21.9176,224059.00040518,0
+PAC.US,D,20110301,000000,21.9702,22.4774,21.8842,22.4774,263811.23483747,0
+PAC.US,D,20110302,000000,22.3608,22.6608,21.7504,21.8889,500946.83478595,0
+PAC.US,D,20110303,000000,22.0093,22.7868,21.93,22.76,349262.46794591,0
+PAC.US,D,20110304,000000,22.5556,23.0074,22.4477,22.9711,119738.30744336,0
+PAC.US,D,20110307,000000,23.0457,23.6053,22.932,23.4507,194196.40242493,0
+PAC.US,D,20110308,000000,23.4507,23.8823,23.3283,23.7734,195197.30147725,0
+PAC.US,D,20110309,000000,23.7391,23.7734,23.5156,23.5787,171544.25609037,0
+PAC.US,D,20110310,000000,23.1374,23.6512,23.0523,23.3666,238533.2989389,0
+PAC.US,D,20110311,000000,23.2033,23.6694,23.0017,23.6158,383049.09275468,0
+PAC.US,D,20110314,000000,23.4344,23.7152,23.144,23.5882,269654.34949329,0
+PAC.US,D,20110315,000000,23.1173,23.5261,23.0924,23.3991,210279.88698731,0
+PAC.US,D,20110316,000000,23.3283,23.3283,22.7314,22.9158,198462.7869837,0
+PAC.US,D,20110317,000000,23.1469,23.3293,22.8088,22.8508,296969.68032471,0
+PAC.US,D,20110318,000000,22.9826,23.0409,22.4707,22.9596,344571.01537958,0
+PAC.US,D,20110321,000000,22.633,23.466,22.633,23.3341,112701.65207663,0
+PAC.US,D,20110322,000000,23.4229,23.4793,23.0122,23.2844,275611.58339251,0
+PAC.US,D,20110323,000000,23.294,23.4726,23.1898,23.3809,106488.95858666,0
+PAC.US,D,20110324,000000,23.4162,23.7104,23.2195,23.7104,139507.11069208,0
+PAC.US,D,20110325,000000,23.4831,23.8241,23.3465,23.6053,124592.03966776,0
+PAC.US,D,20110328,000000,23.5882,23.7391,23.3418,23.697,107036.52156193,0
+PAC.US,D,20110329,000000,23.5261,24.1422,23.1898,23.9454,123576.48309795,0
+PAC.US,D,20110330,000000,23.8556,24.2568,23.6914,24.1049,204740.39233691,0
+PAC.US,D,20110331,000000,24.145,24.5768,24.0285,24.4812,107120.2788048,0
+PAC.US,D,20110401,000000,24.5099,25.0906,24.5099,24.6149,129678.19824113,0
+PAC.US,D,20110404,000000,24.4641,24.6207,24.2462,24.3379,75300.902237964,0
+PAC.US,D,20110405,000000,24.3026,24.3675,23.9168,23.9798,116920.92318628,0
+PAC.US,D,20110406,000000,24.0858,24.3141,23.9635,24.2606,130711.55322505,0
+PAC.US,D,20110407,000000,24.2405,24.2405,23.4162,23.5404,172642.52293753,0
+PAC.US,D,20110408,000000,23.6817,24.2339,23.5156,23.8556,135508.7493105,0
+PAC.US,D,20110411,000000,23.7496,23.8307,22.9769,23.1173,244491.57980365,0
+PAC.US,D,20110412,000000,23.0065,23.5271,22.6961,22.9854,199296.17155027,0
+PAC.US,D,20110413,000000,23.0409,23.2596,22.9893,23.2033,114649.00797339,0
+PAC.US,D,20110414,000000,23.1297,23.3283,22.9205,23.2376,125818.03631029,0
+PAC.US,D,20110415,000000,23.1134,23.5662,23.1134,23.4344,91515.257492324,0
+PAC.US,D,20110418,000000,23.3227,23.3227,22.76,23.1269,58941.018774115,0
+PAC.US,D,20110419,000000,23.0352,23.294,23.0352,23.164,37751.483293196,0
+PAC.US,D,20110420,000000,23.4392,23.8012,23.2654,23.7257,62257.805591821,0
+PAC.US,D,20110421,000000,23.9559,24.5452,23.7391,23.7839,61460.017853471,0
+PAC.US,D,20110425,000000,23.697,23.7686,23.3733,23.4392,84637.74088705,0
+PAC.US,D,20110426,000000,23.4344,23.9454,23.1689,23.6761,177450.18867835,0
+PAC.US,D,20110427,000000,23.6454,24.0208,23.6226,23.9635,135438.6026196,0
+PAC.US,D,20110428,000000,23.9216,23.9559,23.6694,23.7906,50873.102354531,0
+PAC.US,D,20110429,000000,23.7897,24.1049,23.7525,24.0285,82456.911675786,0
+PAC.US,D,20110502,000000,23.9702,24.2004,23.7438,23.9702,96864.204415197,0
+PAC.US,D,20110503,000000,23.9769,24.0724,23.55,23.8355,190953.95016028,0
+PAC.US,D,20110504,000000,23.8184,23.9454,23.7686,23.911,40695.550380124,0
+PAC.US,D,20110505,000000,24.0027,24.1546,23.058,23.9893,197498.53172514,0
+PAC.US,D,20110506,000000,24.1746,24.4468,24.0141,24.102,75216.098029557,0
+PAC.US,D,20110509,000000,24.102,24.1517,23.8079,23.9168,95610.986668734,0
+PAC.US,D,20110510,000000,23.9559,24.2339,23.9168,24.1708,139479.88958815,0
+PAC.US,D,20110511,000000,24.0801,24.209,22.7735,23.8126,60677.93459816,0
+PAC.US,D,20110512,000000,23.7333,24.0858,22.74,24.0667,37401.796804208,0
+PAC.US,D,20110513,000000,24.0801,24.4907,23.0065,23.8958,211623.14376986,0
+PAC.US,D,20110516,000000,23.7152,24.0982,23.7152,23.8241,129130.63526586,0
+PAC.US,D,20110517,000000,23.7954,23.8232,23.2366,23.6446,89588.840906283,0
+PAC.US,D,20110518,000000,23.7114,23.9387,23.4621,23.5337,91649.269080919,0
+PAC.US,D,20110519,000000,24.0103,24.0495,23.6216,24.0266,159754.37719069,0
+PAC.US,D,20110520,000000,23.998,23.998,23.1765,23.6158,255148.6419935,0
+PAC.US,D,20110523,000000,23.5041,23.9492,22.4344,23.6035,205050.29413553,0
+PAC.US,D,20110524,000000,23.6922,23.7162,23.4908,23.5557,256696.05705555,0
+PAC.US,D,20110525,000000,23.7285,24.0495,23.5385,24.0103,151390.16952446,0
+PAC.US,D,20110526,000000,23.7658,24.1546,23.7658,23.9254,94392.318784956,0
+PAC.US,D,20110527,000000,23.9005,24.275,23.9005,24.1508,55269.310639741,0
+PAC.US,D,20110531,000000,24.2615,24.3217,24.1746,24.252,157943.1268136,0
+PAC.US,D,20110601,000000,24.3055,24.3055,23.338,24.1393,144764.97161333,0
+PAC.US,D,20110602,000000,24.3284,24.3284,23.9492,24.1068,64253.321903232,0
+PAC.US,D,20110603,000000,24.0208,24.3055,23.6827,24.1871,134404.20067014,0
+PAC.US,D,20110606,000000,24.146,24.3953,23.8556,24.0925,213528.62104519,0
+PAC.US,D,20110607,000000,24.2339,24.6207,24.2167,24.3112,284776.71969371,0
+PAC.US,D,20110608,000000,24.2673,24.5137,23.9817,24.0448,71943.283764358,0
+PAC.US,D,20110609,000000,24.1937,24.2893,23.6216,23.8708,110825.48983632,0
+PAC.US,D,20110610,000000,23.9254,23.9387,23.2844,23.421,64901.393569948,0
+PAC.US,D,20110613,000000,23.4735,23.8355,23.4735,23.7057,57799.826339993,0
+PAC.US,D,20110614,000000,24.1746,24.8872,24.0495,24.7286,246593.88659973,0
+PAC.US,D,20110615,000000,24.5548,24.5548,23.9817,24.2033,153584.60928769,0
+PAC.US,D,20110616,000000,24.1154,24.1268,23.8958,23.998,126000.20831353,0
+PAC.US,D,20110617,000000,24.0877,24.4536,23.9492,24.2825,333057.53538137,0
+PAC.US,D,20110620,000000,24.252,24.4344,24.1393,24.4248,231701.84881719,0
+PAC.US,D,20110621,000000,24.5309,24.656,24.4287,24.5776,199997.63845931,0
+PAC.US,D,20110622,000000,24.4287,24.7105,24.4287,24.4907,150408.11585179,0
+PAC.US,D,20110623,000000,24.2033,24.4736,24.0992,24.1689,191327.71685659,0
+PAC.US,D,20110624,000000,24.1631,24.2673,24.0562,24.1746,99026.188246814,0
+PAC.US,D,20110627,000000,24.1068,24.2673,24.0667,24.1689,103882.01440228,0
+PAC.US,D,20110628,000000,24.3522,24.3522,24.0724,24.1335,203420.16879615,0
+PAC.US,D,20110629,000000,24.2167,24.4201,23.9769,24.275,73711.608554479,0
+PAC.US,D,20110630,000000,24.2893,24.4621,24.2272,24.3284,239170.90095025,0
+PAC.US,D,20110701,000000,24.295,24.4994,24.0925,24.3112,214799.63720576,0
+PAC.US,D,20110705,000000,24.2577,24.506,24.2339,24.3361,249759.91038027,0
+PAC.US,D,20110706,000000,24.3657,24.4659,24.102,24.1631,216138.70612616,0
+PAC.US,D,20110707,000000,24.3217,24.3704,24.1631,24.2234,773526.40598651,0
+PAC.US,D,20110708,000000,24.0667,24.2339,23.8012,23.998,314902.10602347,0
+PAC.US,D,20110711,000000,23.7821,23.9196,23.6512,23.89,91987.438949011,0
+PAC.US,D,20110712,000000,23.8556,23.9129,23.5337,23.741,409607.46750366,0
+PAC.US,D,20110713,000000,23.7601,23.9674,23.593,23.8422,568734.71233835,0
+PAC.US,D,20110714,000000,23.9435,23.9435,23.7057,23.7888,296682.81176788,0
+PAC.US,D,20110715,000000,23.8012,24.0208,23.6922,23.998,155795.80049949,0
+PAC.US,D,20110718,000000,23.9063,24.0371,23.699,23.8164,207778.68632207,0
+PAC.US,D,20110719,000000,23.9607,23.9817,23.699,23.8766,148500.54464539,0
+PAC.US,D,20110720,000000,23.7754,23.8556,23.4277,23.7285,111291.38949979,0
+PAC.US,D,20110721,000000,23.7353,24.1393,23.4621,24.102,95886.338604674,0
+PAC.US,D,20110722,000000,24.0208,24.3522,23.9063,24.2673,93985.049191493,0
+PAC.US,D,20110725,000000,24.0601,24.5366,23.9329,24.2281,112518.43310786,0
+PAC.US,D,20110726,000000,24.1937,24.4907,23.8604,24.401,142598.79991957,0
+PAC.US,D,20110727,000000,23.8661,24.3408,23.8661,24.1813,129469.85209948,0
+PAC.US,D,20110728,000000,24.1813,24.5548,24.0562,24.146,105387.55084289,0
+PAC.US,D,20110729,000000,23.9081,24.421,23.8613,24.316,87170.350518372,0
+PAC.US,D,20110801,000000,24.4115,24.4115,23.998,24.316,120302.62186721,0
+PAC.US,D,20110802,000000,24.1202,24.3055,23.1392,23.9674,99764.298949618,0
+PAC.US,D,20110803,000000,23.9129,24.0208,22.7381,23.9769,175364.63333085,0
+PAC.US,D,20110804,000000,23.7162,23.7888,23.1068,23.1068,205184.30572412,0
+PAC.US,D,20110805,000000,23.2777,23.6885,22.6827,23.421,193305.4347539,0
+PAC.US,D,20110808,000000,22.8814,23.1469,21.3111,22.078,384679.21809406,0
+PAC.US,D,20110809,000000,22.209,23.0399,21.8565,22.9998,256087.7700792,0
+PAC.US,D,20110810,000000,22.7247,23.4077,22.1068,22.1497,142477.3519174,0
+PAC.US,D,20110811,000000,22.2376,22.7667,21.7218,22.5394,427121.10698806,0
+PAC.US,D,20110812,000000,23.2491,23.2491,22.6483,22.8909,288811.72486904,0
+PAC.US,D,20110815,000000,23.1765,23.3838,23.1192,23.3293,92203.113849406,0
+PAC.US,D,20110816,000000,23.0991,23.2558,22.8422,23.0934,292172.48423925,0
+PAC.US,D,20110817,000000,23.1765,23.569,22.8632,23.569,85795.684769746,0
+PAC.US,D,20110818,000000,23.2777,23.2777,22.3685,22.8632,136631.09636498,0
+PAC.US,D,20110819,000000,22.5881,22.8575,22.0371,22.2453,158466.60958155,0
+PAC.US,D,20110822,000000,22.9158,23.0275,21.6788,21.9597,191343.42133963,0
+PAC.US,D,20110823,000000,22.0599,22.1201,21.8775,22.0599,218666.08092981,0
+PAC.US,D,20110824,000000,22.0008,22.8203,22.0008,22.7381,71993.538110081,0
+PAC.US,D,20110825,000000,22.7381,22.9568,22.3255,22.4774,63730.886100821,0
+PAC.US,D,20110826,000000,22.399,22.4572,21.8336,22.0953,93411.312077825,0
+PAC.US,D,20110829,000000,22.0236,22.9463,22.0236,22.9386,57371.617435813,0
+PAC.US,D,20110830,000000,22.8575,23.1326,22.6645,22.9683,71543.342929648,0
+PAC.US,D,20110831,000000,23.1182,23.2185,22.5996,22.7439,348241.67654841,0
+PAC.US,D,20110901,000000,22.7076,23.3551,22.6054,22.9521,106253.39134107,0
+PAC.US,D,20110902,000000,22.7925,23.23,22.4687,22.5461,99348.653631869,0
+PAC.US,D,20110906,000000,22.0322,22.3398,21.8269,22.1383,118166.81217399,0
+PAC.US,D,20110907,000000,22.2195,22.5652,22.2195,22.5652,47055.866010668,0
+PAC.US,D,20110908,000000,22.1917,22.5518,22.1917,22.3808,51464.63788231,0
+PAC.US,D,20110909,000000,22.0915,22.2921,21.7581,21.9597,46160.710477481,0
+PAC.US,D,20110912,000000,21.6722,21.8641,21.4716,21.7935,77541.408484774,0
+PAC.US,D,20110913,000000,21.7504,22.0208,21.4907,21.8269,55369.819331187,0
+PAC.US,D,20110914,000000,21.8508,21.9244,21.5194,21.698,67905.137692423,0
+PAC.US,D,20110915,000000,21.9109,22.7801,21.8508,21.9721,58395.549729915,0
+PAC.US,D,20110916,000000,22.0371,22.3742,21.9597,22.0532,54523.871178186,0
+PAC.US,D,20110919,000000,21.7867,22.0122,21.4162,21.698,30788.115513978,0
+PAC.US,D,20110920,000000,21.74,21.74,21.014,21.1813,75116.636303648,0
+PAC.US,D,20110921,000000,21.1593,21.3053,20.7257,20.7877,105265.05587519,0
+PAC.US,D,20110922,000000,20.5098,20.5098,19.8746,20.0742,137366.06617118,0
+PAC.US,D,20110923,000000,20.0102,20.5327,19.9395,20.5098,59933.542102141,0
+PAC.US,D,20110926,000000,20.6205,20.718,20.2776,20.6416,66786.97850009,0
+PAC.US,D,20110927,000000,20.9023,21.2289,20.4687,20.588,695749.43025617,0
+PAC.US,D,20110928,000000,20.6205,20.7839,20.3015,20.4161,68657.905912729,0
+PAC.US,D,20110929,000000,20.6941,20.759,20.1717,20.2729,58108.681173081,0
+PAC.US,D,20110930,000000,20.0016,20.1621,19.7131,19.7237,116195.37606991,0
+PAC.US,D,20111003,000000,19.3635,19.8096,18.8363,19.2929,271791.20615204,0
+PAC.US,D,20111004,000000,19.1859,19.2442,18.7293,19.2194,295674.58395682,0
+PAC.US,D,20111005,000000,19.3225,19.5536,19.0494,19.3865,128897.16195135,0
+PAC.US,D,20111006,000000,19.3808,20.1306,19.3158,20.0685,84239.893983411,0
+PAC.US,D,20111007,000000,20.1879,20.6348,19.7514,19.8794,55793.840373223,0
+PAC.US,D,20111010,000000,20.1429,20.588,20.0044,20.4868,78376.886982416,0
+PAC.US,D,20111011,000000,20.3617,20.6759,20.1038,20.3273,44075.155129984,0
+PAC.US,D,20111012,000000,20.4868,20.9319,20.4544,20.6759,50569.482349123,0
+PAC.US,D,20111013,000000,20.5642,20.9128,20.4439,20.718,94914.754587366,0
+PAC.US,D,20111014,000000,21.0208,21.1258,20.759,21.0428,231107.17239281,0
+PAC.US,D,20111017,000000,20.9434,21.2223,20.4916,20.6053,76677.661917662,0
+PAC.US,D,20111018,000000,20.5098,20.889,20.5098,20.7781,94913.70762183,0
+PAC.US,D,20111019,000000,20.7352,20.9664,20.4868,20.6291,59484.393887243,0
+PAC.US,D,20111020,000000,20.6205,20.6205,20.0742,20.3751,45011.142319071,0
+PAC.US,D,20111021,000000,20.6158,20.6158,20.3015,20.3751,119966.54593019,0
+PAC.US,D,20111024,000000,20.3951,20.8068,20.3207,20.7877,162272.32930452,0
+PAC.US,D,20111025,000000,20.6922,20.7763,20.5661,20.6253,179243.64064133,0
+PAC.US,D,20111026,000000,20.8727,20.8785,20.4439,20.7257,91006.432241881,0
+PAC.US,D,20111027,000000,21.1258,21.2347,20.9664,21.1335,667813.24886196,0
+PAC.US,D,20111028,000000,21.0866,21.2519,21.0322,21.1813,237617.20409499,0
+PAC.US,D,20111031,000000,20.9367,21.1487,20.5842,20.591,89914.447187946,0
+PAC.US,D,20111101,000000,20.1076,20.4935,20.0064,20.2241,81318.860138272,0
+PAC.US,D,20111102,000000,20.4916,20.7257,20.207,20.3617,83208.632930557,0
+PAC.US,D,20111103,000000,20.5461,20.865,20.462,20.7696,220530.72654923,0
+PAC.US,D,20111104,000000,20.6798,20.782,20.5719,20.6015,130508.44191109,0
+PAC.US,D,20111107,000000,20.5441,20.7409,20.4687,20.7065,70224.166354424,0
+PAC.US,D,20111108,000000,20.7352,20.8785,20.4763,20.8068,114971.47335845,0
+PAC.US,D,20111109,000000,20.2604,20.6798,20.0503,20.3273,72886.599712198,0
+PAC.US,D,20111110,000000,20.4973,20.6559,20.313,20.3856,129210.20464658,0
+PAC.US,D,20111111,000000,20.4878,21.3809,20.3961,20.6015,352109.167238,0
+PAC.US,D,20111114,000000,20.6053,20.7648,20.4343,20.4687,694976.76969068,0
+PAC.US,D,20111115,000000,20.4161,20.7352,20.3674,20.6416,62162.531728055,0
+PAC.US,D,20111116,000000,20.5327,20.8431,20.4209,20.4544,77282.807997408,0
+PAC.US,D,20111117,000000,20.4687,20.5174,20.0044,20.1114,134925.58950702,0
+PAC.US,D,20111118,000000,20.1564,20.313,20.1163,20.2719,67346.058096256,0
+PAC.US,D,20111121,000000,19.6052,20.079,19.6052,19.8393,51490.812020708,0
+PAC.US,D,20111122,000000,19.8192,19.9778,19.6052,19.8507,66924.130985292,0
+PAC.US,D,20111123,000000,19.653,19.7427,19.4553,19.5508,65002.949226929,0
+PAC.US,D,20111125,000000,19.568,19.7714,19.2394,19.3158,97839.976294649,0
+PAC.US,D,20111128,000000,19.6979,20.1687,19.5814,20.0255,65720.120619016,0
+PAC.US,D,20111129,000000,20.0255,20.2719,19.9711,20.1163,70101.671386725,0
+PAC.US,D,20111130,000000,19.7733,20.8297,19.7733,20.7418,77414.72565493,0
+PAC.US,D,20111201,000000,20.6138,20.9444,20.591,20.6454,352867.17028599,0
+PAC.US,D,20111202,000000,20.7868,20.9672,20.7037,20.7514,44669.83155437,0
+PAC.US,D,20111205,000000,20.7447,20.9672,20.6015,20.8488,55680.768095348,0
+PAC.US,D,20111206,000000,20.8584,21.1774,20.8488,21.0886,25813.982252954,0
+PAC.US,D,20111207,000000,21.0217,21.1545,20.9749,21.0398,41127.947146448,0
+PAC.US,D,20111208,000000,20.9071,21.0102,20.6454,20.9023,40072.605886268,0
+PAC.US,D,20111209,000000,20.8966,21.2261,20.8832,21.1716,40374.131960605,0
+PAC.US,D,20111212,000000,20.8775,20.889,20.6378,20.7763,58732.672632472,0
+PAC.US,D,20111213,000000,20.6798,21.0102,20.1277,20.3072,78005.214217173,0
+PAC.US,D,20111214,000000,20.1993,20.4161,20.0665,20.2528,37309.663837049,0
+PAC.US,D,20111215,000000,20.5241,20.5241,20.1163,20.3368,44893.882179051,0
+PAC.US,D,20111216,000000,20.3368,20.4286,19.9529,20.205,71081.63112832,0
+PAC.US,D,20111219,000000,20.3072,20.5241,19.8994,20.1993,58446.851041173,0
+PAC.US,D,20111220,000000,20.5661,20.6855,20.2901,20.3368,103975.19433498,0
+PAC.US,D,20111221,000000,20.3072,20.5461,20.0189,20.5403,32155.452503853,0
+PAC.US,D,20111222,000000,20.5183,20.6081,20.4515,20.5661,28032.50222351,0
+PAC.US,D,20111223,000000,20.4973,20.6674,20.4773,20.6253,29924.368946867,0
+PAC.US,D,20111227,000000,20.5775,20.5842,20.4028,20.4706,51480.342365349,0
+PAC.US,D,20111228,000000,20.5183,20.5183,20.1163,20.1993,32310.403403165,0
+PAC.US,D,20111229,000000,20.1459,20.4935,20.1459,20.4028,22064.798668926,0
+PAC.US,D,20111230,000000,20.3731,20.4343,20.1975,20.2662,33902.837983256,0
+PAC.US,D,20120103,000000,20.462,20.9128,20.3617,20.6138,67726.106585785,0
+PAC.US,D,20120104,000000,20.6015,20.7151,20.5116,20.6989,40209.75837147,0
+PAC.US,D,20120105,000000,20.6015,20.8488,20.4878,20.8354,37026.983142358,0
+PAC.US,D,20120106,000000,20.8182,20.9969,20.6989,20.8422,21748.615077085,0
+PAC.US,D,20120109,000000,20.8775,21.0102,20.4706,20.8775,34149.921849727,0
+PAC.US,D,20120110,000000,21.0102,21.2013,20.9816,21.0943,101377.67284043,0
+PAC.US,D,20120111,000000,20.9672,20.9672,20.7037,20.7151,117236.05981259,0
+PAC.US,D,20120112,000000,20.9606,21.0102,20.7151,20.9501,43371.594289864,0
+PAC.US,D,20120113,000000,20.8059,20.9921,20.6138,20.7151,29126.581208517,0
+PAC.US,D,20120117,000000,20.8422,21.293,20.8231,21.2013,34048.366192746,0
+PAC.US,D,20120118,000000,21.1172,21.825,21.1172,21.7361,108488.66276021,0
+PAC.US,D,20120119,000000,21.676,21.8909,21.4658,21.8623,57677.331372293,0
+PAC.US,D,20120120,000000,21.7123,22.0409,21.6091,22.0008,47077.852286922,0
+PAC.US,D,20120123,000000,21.9758,22.1335,21.9758,22.0371,22092.019772859,0
+PAC.US,D,20120124,000000,21.9758,22.1812,21.8145,21.8623,27159.332966576,0
+PAC.US,D,20120125,000000,21.4085,22.1975,21.2099,22.1812,616997.7296119,0
+PAC.US,D,20120126,000000,22.271,22.5776,22.271,22.5518,54332.276485118,0
+PAC.US,D,20120127,000000,22.4449,22.5996,22.271,22.4066,33559.433287484,0
+PAC.US,D,20120130,000000,22.2768,22.3427,22.0915,22.2768,33665.176806608,0
+PAC.US,D,20120131,000000,22.2395,22.7342,21.9711,22.4907,83321.705208433,0
+PAC.US,D,20120201,000000,22.5844,23.0199,22.5175,22.8546,62933.098362471,0
+PAC.US,D,20120202,000000,22.7858,23.2376,22.7858,22.8985,87871.81742742,0
+PAC.US,D,20120203,000000,23.0265,23.4105,22.9836,23.0513,44382.962997536,0
+PAC.US,D,20120206,000000,22.9596,22.9596,22.2338,22.7342,61469.440543294,0
+PAC.US,D,20120207,000000,22.9501,23.0924,22.6798,22.804,70210.555802457,0
+PAC.US,D,20120208,000000,22.7858,22.8832,22.5289,22.5643,61042.27860465,0
+PAC.US,D,20120209,000000,22.6598,22.8384,22.2395,22.7572,51779.774508614,0
+PAC.US,D,20120210,000000,22.5041,23.0513,22.3179,22.7687,94412.211130138,0
+PAC.US,D,20120213,000000,22.8938,22.8938,22.5175,22.611,76402.309981723,0
+PAC.US,D,20120214,000000,22.5776,22.5881,22.2768,22.5175,75509.248379607,0
+PAC.US,D,20120215,000000,22.5175,22.8719,22.4516,22.6903,23659.327180089,0
+PAC.US,D,20120216,000000,22.6312,22.7763,22.5241,22.7152,9794.3625882702,0
+PAC.US,D,20120217,000000,22.7439,22.9186,22.5175,22.5709,56586.393283894,0
+PAC.US,D,20120221,000000,22.4907,22.8326,22.4687,22.4869,35567.513185325,0
+PAC.US,D,20120222,000000,22.4133,22.8298,22.4133,22.7439,45421.552809141,0
+PAC.US,D,20120223,000000,22.7209,22.9138,22.4382,22.8871,102307.3782363,0
+PAC.US,D,20120224,000000,22.8584,22.9501,22.6445,22.8174,22532.792263469,0
+PAC.US,D,20120227,000000,22.6598,23.0571,22.6598,22.9979,22078.409220892,0
+PAC.US,D,20120228,000000,22.8116,22.9138,22.4869,22.5776,32304.12160995,0
+PAC.US,D,20120229,000000,22.6578,22.8422,22.2987,22.4401,49803.10357685,0
+PAC.US,D,20120301,000000,22.4983,22.9186,22.4554,22.7858,89876.756428654,0
+PAC.US,D,20120302,000000,22.7687,23.0981,22.655,22.7152,98374.975683489,0
+PAC.US,D,20120305,000000,22.739,22.7763,22.5241,22.6598,50609.267039485,0
+PAC.US,D,20120306,000000,22.4621,22.4621,22.0733,22.1268,78502.522846723,0
+PAC.US,D,20120307,000000,22.1602,22.4382,22.0733,22.3369,48914.229836877,0
+PAC.US,D,20120308,000000,22.4554,22.8584,22.3971,22.6312,64754.818394923,0
+PAC.US,D,20120309,000000,22.6598,22.9664,22.6598,22.8871,54389.859589592,0
+PAC.US,D,20120312,000000,22.8298,22.8326,22.6177,22.6971,18837.00392177,0
+PAC.US,D,20120313,000000,22.7439,22.9979,22.5394,22.9769,33435.891354249,0
+PAC.US,D,20120314,000000,22.8871,23.3093,22.8871,23.1326,47733.25271239,0
+PAC.US,D,20120315,000000,23.1326,23.698,23.081,23.5194,67871.634795274,0
+PAC.US,D,20120316,000000,23.5261,23.5261,23.0981,23.2376,48429.484793759,0
+PAC.US,D,20120319,000000,23.2185,23.3799,23.1708,23.2491,33504.991079617,0
+PAC.US,D,20120320,000000,23.2071,23.4773,23.0695,23.2491,64500.405769702,0
+PAC.US,D,20120321,000000,23.2013,23.2013,22.9263,23.0094,45582.785501668,0
+PAC.US,D,20120322,000000,22.9979,23.1708,22.9979,23.1326,49305.7949473,0
+PAC.US,D,20120323,000000,23.1612,23.3446,22.6445,23.3093,61153.256951455,0
+PAC.US,D,20120326,000000,23.3446,23.7897,22.9769,23.7468,84274.443846095,0
+PAC.US,D,20120327,000000,23.6817,24.0123,23.5471,23.7276,65572.498478456,0
+PAC.US,D,20120328,000000,23.6617,23.6617,23.2797,23.5672,26802.317718837,0
+PAC.US,D,20120329,000000,23.5557,23.5557,22.2223,22.7439,232410.64448499,0
+PAC.US,D,20120330,000000,22.8422,22.8422,21.8212,21.8403,513815.0881876,0
+PAC.US,D,20120402,000000,21.8813,22.4516,21.6884,22.3369,199755.78942053,0
+PAC.US,D,20120403,000000,22.3608,22.7763,22.3608,22.7209,87614.263905591,0
+PAC.US,D,20120404,000000,22.5356,22.6598,22.5289,22.6054,71300.446925321,0
+PAC.US,D,20120405,000000,22.4983,22.6244,22.4687,22.5518,42723.522623148,0
+PAC.US,D,20120409,000000,22.4286,22.5241,22.3608,22.4219,56023.125825584,0
+PAC.US,D,20120410,000000,22.3016,22.5881,21.9711,22.0915,76052.623492735,0
+PAC.US,D,20120411,000000,22.1401,22.3723,21.9654,22.2653,35847.052983409,0
+PAC.US,D,20120412,000000,22.1669,22.6483,22.1669,22.6054,43251.193253237,0
+PAC.US,D,20120413,000000,22.4869,22.5881,22.1143,22.2109,78371.652154736,0
+PAC.US,D,20120416,000000,22.5643,22.7209,22.3494,22.4554,47793.976713472,0
+PAC.US,D,20120417,000000,22.5852,23.3207,22.4477,23.0963,65877.1654494,0
+PAC.US,D,20120418,000000,23.0743,23.1527,22.9501,23.0638,49712.017575226,0
+PAC.US,D,20120419,000000,22.9721,23.4363,22.8871,22.9138,84541.420057747,0
+PAC.US,D,20120420,000000,23.1182,23.314,22.8719,22.9425,88950.191929389,0
+PAC.US,D,20120423,000000,22.7439,23.0199,22.3542,22.9501,113703.59809448,0
+PAC.US,D,20120424,000000,22.9836,23.189,22.7342,23.0858,81231.961998793,0
+PAC.US,D,20120425,000000,23.2797,23.5471,23.1612,23.3799,48693.320108803,0
+PAC.US,D,20120426,000000,23.4258,23.5414,23.314,23.4831,34019.051157741,0
+PAC.US,D,20120427,000000,23.4773,24.2568,23.3446,23.9559,215279.14742119,0
+PAC.US,D,20120430,000000,21.42,23.8708,21.42,23.2348,103915.51729943,0
+PAC.US,D,20120501,000000,23.2414,23.5939,23.2414,23.4573,34304.872749039,0
+PAC.US,D,20120502,000000,23.3093,23.4363,23.0265,23.1832,122316.98355826,0
+PAC.US,D,20120503,000000,23.1326,23.2577,22.8356,22.9062,102309.47216737,0
+PAC.US,D,20120504,000000,22.8298,22.8938,22.3933,22.7084,114279.42913923,0
+PAC.US,D,20120507,000000,22.6177,23.0437,22.5241,22.5461,121706.60265084,0
+PAC.US,D,20120508,000000,22.5356,22.9769,22.4133,22.6445,110201.49837693,0
+PAC.US,D,20120509,000000,22.3284,22.4076,21.9654,22.0256,72972.450886141,0
+PAC.US,D,20120510,000000,22.1115,22.4296,22.1058,22.1812,28195.828847109,0
+PAC.US,D,20120511,000000,22.0637,22.4296,21.994,22.0256,48132.146581566,0
+PAC.US,D,20120514,000000,21.9042,22.2949,21.8813,22.0962,40904.943487303,0
+PAC.US,D,20120515,000000,21.9654,22.0008,21.5633,21.6406,54976.160289692,0
+PAC.US,D,20120516,000000,21.6282,21.6282,20.504,20.9882,270314.98474643,0
+PAC.US,D,20120517,000000,20.9558,20.9816,20.8182,20.8297,55216.962362947,0
+PAC.US,D,20120518,000000,20.9233,20.9233,20.7676,20.7991,67080.128850139,0
+PAC.US,D,20120521,000000,20.9195,21.166,20.8488,21.101,49416.773294105,0
+PAC.US,D,20120522,000000,21.0599,21.2099,20.9606,21.1057,42177.006613411,0
+PAC.US,D,20120523,000000,20.9644,21.1029,20.6167,20.9156,70699.488707719,0
+PAC.US,D,20120524,000000,21.0456,21.1869,20.8985,21.1124,81187.989446285,0
+PAC.US,D,20120525,000000,21.2271,21.6043,20.8297,21.2099,626732.41516463,0
+PAC.US,D,20120529,000000,21.3245,21.7142,21.3245,21.7046,95904.137018784,0
+PAC.US,D,20120530,000000,21.4726,21.6664,21.313,21.4506,80646.708264228,0
+PAC.US,D,20120531,000000,21.4993,22.3417,21.1458,22.0379,271312.74290214,0
+PAC.US,D,20120601,000000,21.7581,21.9214,21.4563,21.8784,125234.8765068,0
+PAC.US,D,20120604,000000,21.8403,22.1316,21.8154,21.9816,109022.61518352,0
+PAC.US,D,20120605,000000,21.9081,22.1115,21.8154,22.0208,45709.468331512,0
+PAC.US,D,20120606,000000,22.1459,22.2854,22.0379,22.2318,38750.288414437,0
+PAC.US,D,20120607,000000,22.3532,22.6407,22.1459,22.1459,47352.157257326,0
+PAC.US,D,20120608,000000,22.2127,22.485,22.1746,22.3933,59161.928502188,0
+PAC.US,D,20120611,000000,22.6407,22.6407,21.6922,21.8154,42937.103592468,0
+PAC.US,D,20120612,000000,21.7409,22.1182,21.7094,21.9702,38785.885242657,0
+PAC.US,D,20120613,000000,22.0208,22.1383,21.7534,21.8403,40610.746171717,0
+PAC.US,D,20120614,000000,21.826,22.9348,21.356,21.5413,80135.789082714,0
+PAC.US,D,20120615,000000,21.4993,21.8326,21.164,21.3321,99029.329143422,0
+PAC.US,D,20120618,000000,21.3799,22.2127,21.1707,22.1812,128409.27601162,0
+PAC.US,D,20120619,000000,22.2242,22.762,22.0064,22.6407,45139.919079986,0
+PAC.US,D,20120620,000000,22.5776,22.8422,22.4669,22.6951,44686.583002945,0
+PAC.US,D,20120621,000000,22.8508,22.8757,22.3121,22.3169,51416.477467659,0
+PAC.US,D,20120622,000000,22.3866,22.7763,22.3608,22.762,82558.467332767,0
+PAC.US,D,20120625,000000,22.4153,22.5776,22.4028,22.4792,47775.131333826,0
+PAC.US,D,20120626,000000,22.4792,23.2844,22.4792,22.8422,64674.20204866,0
+PAC.US,D,20120627,000000,23.2281,24.0218,22.8757,23.7983,59337.818712218,0
+PAC.US,D,20120628,000000,23.7983,24.102,23.6751,23.9769,76733.151091065,0
+PAC.US,D,20120629,000000,24.2195,24.6169,23.7228,24.4554,79465.731139743,0
+PAC.US,D,20120702,000000,24.1335,24.2319,23.6416,23.9464,39324.025528106,0
+PAC.US,D,20120703,000000,23.9091,24.6284,21.6091,24.5663,27567.649525573,0
+PAC.US,D,20120705,000000,24.3752,24.5165,24.0629,24.2673,32621.352167325,0
+PAC.US,D,20120706,000000,24.0762,24.2444,23.8346,24.102,27570.790422181,0
+PAC.US,D,20120709,000000,24.0629,24.1756,23.8776,24.1135,17304.246377224,0
+PAC.US,D,20120710,000000,24.0705,24.4,23.8413,23.9368,21319.359207369,0
+PAC.US,D,20120711,000000,23.9406,24.3437,23.867,24.1956,45296.96391037,0
+PAC.US,D,20120712,000000,23.9769,24.0151,23.2577,23.6751,74482.175188897,0
+PAC.US,D,20120713,000000,23.6484,24.1823,23.6484,24.1641,19137.483030571,0
+PAC.US,D,20120716,000000,24.0476,24.4,23.613,24.3627,27432.590971444,0
+PAC.US,D,20120717,000000,24.3752,24.8356,24.1393,24.4191,32496.763268554,0
+PAC.US,D,20120718,000000,24.3121,24.9244,24.0524,24.4354,53098.951083838,0
+PAC.US,D,20120719,000000,24.3933,24.486,24.1555,24.2893,71018.813196166,0
+PAC.US,D,20120720,000000,24.0285,24.6961,24.0285,24.5423,72496.081567309,0
+PAC.US,D,20120723,000000,24.1555,24.1956,23.6684,23.7114,64985.15081282,0
+PAC.US,D,20120724,000000,23.698,23.698,23.2902,23.4009,61622.297511534,0
+PAC.US,D,20120725,000000,23.463,23.569,23.4392,23.5318,24415.236297003,0
+PAC.US,D,20120726,000000,23.7295,24.0762,23.7295,23.9722,22853.163717452,0
+PAC.US,D,20120727,000000,24.1268,24.8433,24.1268,24.5423,85838.610356718,0
+PAC.US,D,20120730,000000,24.4105,24.9941,24.4105,24.4354,35450.253045305,0
+PAC.US,D,20120731,000000,24.5595,24.6102,24.1823,24.3933,66026.881521033,0
+PAC.US,D,20120801,000000,24.4764,24.4764,24.0849,24.0982,23297.07710467,0
+PAC.US,D,20120802,000000,23.9091,24.0762,23.8212,24.0218,19333.265585783,0
+PAC.US,D,20120803,000000,24.2052,24.5978,24.2052,24.5663,33285.12831708,0
+PAC.US,D,20120806,000000,24.5911,24.6542,24.3933,24.4058,34326.859025293,0
+PAC.US,D,20120807,000000,24.4105,24.6608,24.2319,24.3226,39748.046570142,0
+PAC.US,D,20120808,000000,24.3226,24.4296,23.998,24.3064,55887.020305918,0
+PAC.US,D,20120809,000000,24.1508,24.5242,24.1508,24.4191,11816.053038078,0
+PAC.US,D,20120810,000000,24.2893,24.5595,24.1268,24.5366,23759.835871534,0
+PAC.US,D,20120813,000000,24.379,24.379,23.8298,23.9168,25052.838308361,0
+PAC.US,D,20120814,000000,23.953,24.4764,23.953,24.1899,20030.544632687,0
+PAC.US,D,20120815,000000,24.0399,24.4554,23.8413,24.4554,11830.71055558,0
+PAC.US,D,20120816,000000,24.4296,25.9732,23.3952,23.8861,93511.820769271,0
+PAC.US,D,20120817,000000,23.8212,24.3933,23.5872,24.0982,56381.188038859,0
+PAC.US,D,20120820,000000,24.0333,24.4812,23.6914,24.3867,41851.400331749,0
+PAC.US,D,20120821,000000,24.5595,24.7716,24.3226,24.5366,57861.59730661,0
+PAC.US,D,20120822,000000,24.379,24.6961,24.25,24.6102,23880.236908161,0
+PAC.US,D,20120823,000000,24.6102,24.8652,24.4554,24.783,71615.583551625,0
+PAC.US,D,20120824,000000,24.7296,24.7716,24.3571,24.677,25031.898997644,0
+PAC.US,D,20120827,000000,24.6216,24.7572,24.4488,24.4554,11068.519645451,0
+PAC.US,D,20120828,000000,24.3627,24.5739,24.3627,24.4965,46984.672354227,0
+PAC.US,D,20120829,000000,24.4,24.4488,24.2387,24.3226,38596.384480661,0
+PAC.US,D,20120830,000000,24.3226,24.4488,24.1823,24.2195,45462.384465041,0
+PAC.US,D,20120831,000000,24.1335,25.081,24.1335,24.8336,102319.94182274,0
+PAC.US,D,20120904,000000,24.8031,25.3179,24.6034,25.1565,51679.265817167,0
+PAC.US,D,20120905,000000,25.0362,25.2368,24.7572,25.0123,47000.376837266,0
+PAC.US,D,20120906,000000,25.0572,25.466,24.827,24.8948,54870.416770567,0
+PAC.US,D,20120907,000000,24.9818,25.8108,24.9502,25.7382,54643.225249278,0
+PAC.US,D,20120910,000000,25.7554,25.7554,25.0696,25.466,60085.352104845,0
+PAC.US,D,20120911,000000,25.4602,25.6265,24.9502,25.0304,98954.994590373,0
+PAC.US,D,20120912,000000,25.0696,25.0772,24.4812,24.827,474085.8869971,0
+PAC.US,D,20120913,000000,24.7649,25.2864,24.7458,25.232,62733.127945116,0
+PAC.US,D,20120914,000000,25.0868,25.6188,25.0868,25.4946,49700.500954331,0
+PAC.US,D,20120917,000000,25.466,25.6122,25.2864,25.592,46148.14689105,0
+PAC.US,D,20120918,000000,25.4326,25.4898,24.7964,24.7964,115862.44102949,0
+PAC.US,D,20120919,000000,25.105,26.2272,25.0992,26.1346,149542.27535361,0
+PAC.US,D,20120920,000000,26.0238,26.3313,25.2912,25.3179,109361.83201714,0
+PAC.US,D,20120921,000000,25.466,25.466,24.4621,24.6034,755807.56125708,0
+PAC.US,D,20120924,000000,24.4688,25.1909,24.4688,25.125,249524.34313469,0
+PAC.US,D,20120925,000000,25.3179,25.6876,25.1326,25.4268,100095.14005896,0
+PAC.US,D,20120926,000000,25.6073,26.3313,25.4116,26.0849,178438.52414423,0
+PAC.US,D,20120927,000000,26.3017,26.5204,25.912,26.2406,52219.500033688,0
+PAC.US,D,20120928,000000,26.1652,27.0324,25.7458,26.8357,340027.18495381,0
+PAC.US,D,20121001,000000,26.9895,27.3171,26.9828,27.1012,26321.760537862,0
+PAC.US,D,20121002,000000,27.1585,27.2072,26.8156,26.8595,70561.289256981,0
+PAC.US,D,20121003,000000,27.2779,27.4564,26.6714,26.7421,223603.57039708,0
+PAC.US,D,20121004,000000,26.7611,28.1041,26.6981,26.9703,148211.58215749,0
+PAC.US,D,20121005,000000,27.0248,27.5205,27.0248,27.1757,190816.79767508,0
+PAC.US,D,20121008,000000,27.0925,28.3763,26.9655,27.8719,172843.54032041,0
+PAC.US,D,20121009,000000,27.7326,27.9933,27.1709,27.6915,681131.69744405,0
+PAC.US,D,20121010,000000,27.7889,28.3505,27.7182,27.8653,46202.589098916,0
+PAC.US,D,20121011,000000,28.0143,28.0248,27.6418,27.7517,38302.187165075,0
+PAC.US,D,20121012,000000,27.6858,27.7765,27.4374,27.6055,70670.173672714,0
+PAC.US,D,20121015,000000,27.5644,29.2254,27.5644,29.023,74107.361527048,0
+PAC.US,D,20121016,000000,29.023,30.0115,29.023,29.7498,104662.00372652,0
+PAC.US,D,20121017,000000,29.8578,30.937,29.8386,30.7642,172222.68975764,0
+PAC.US,D,20121018,000000,30.6161,30.7708,30.108,30.2217,93841.614913077,0
+PAC.US,D,20121019,000000,29.661,30.0477,29.4413,30.0421,71586.268516619,0
+PAC.US,D,20121022,000000,29.9552,30.1185,29.4633,29.6915,67093.739402106,0
+PAC.US,D,20121023,000000,29.5817,29.9857,29.4107,29.8453,39569.015463504,0
+PAC.US,D,20121024,000000,29.9274,29.9274,29.5673,29.6476,21898.331148718,0
+PAC.US,D,20121025,000000,29.7183,29.9857,29.4862,29.9036,50218.748894598,0
+PAC.US,D,20121026,000000,29.8835,30.0296,29.7431,29.9857,19073.618132881,0
+PAC.US,D,20121031,000000,30.1433,31.0851,29.9447,30.6734,69109.148058698,0
+PAC.US,D,20121101,000000,30.6925,31.0077,30.4862,30.6257,39125.102076286,0
+PAC.US,D,20121102,000000,30.7622,30.7747,30.2541,30.3898,13238.879201356,0
+PAC.US,D,20121105,000000,30.2064,30.9876,30.2064,30.8778,43733.844365283,0
+PAC.US,D,20121106,000000,31.0526,32.0383,30.7622,31.8062,84062.956807845,0
+PAC.US,D,20121107,000000,31.6248,31.7528,30.724,31.4002,28990.475688851,0
+PAC.US,D,20121108,000000,31.5798,31.8062,30.2006,31.4327,94580.772581416,0
+PAC.US,D,20121109,000000,31.2198,31.5359,30.9103,31.5264,51321.203603893,0
+PAC.US,D,20121112,000000,31.406,31.406,30.5244,30.8128,29897.147842933,0
+PAC.US,D,20121113,000000,30.5616,31.4901,30.5531,31.1615,72690.817156985,0
+PAC.US,D,20121114,000000,31.0526,31.2264,30.2856,30.513,28180.124364071,0
+PAC.US,D,20121115,000000,30.7441,30.8711,30.1185,30.5473,14918.211920926,0
+PAC.US,D,20121116,000000,30.7174,31.5264,30.3563,31.4595,27793.794081327,0
+PAC.US,D,20121119,000000,31.5798,31.5798,31.2828,31.5264,45013.236250143,0
+PAC.US,D,20121120,000000,31.4194,32.7518,31.4194,32.5636,151543.02649269,0
+PAC.US,D,20121121,000000,32.5493,33.2351,32.2437,33.0422,46008.900474776,0
+PAC.US,D,20121123,000000,33.0747,33.2141,31.9734,32.4499,42068.122197679,0
+PAC.US,D,20121126,000000,32.1931,32.7719,31.5226,31.7403,148413.64650592,0
+PAC.US,D,20121127,000000,31.8683,33.0039,31.7021,32.385,51764.070025575,0
+PAC.US,D,20121128,000000,32.109,33.0231,32.0689,32.8941,66265.589663216,0
+PAC.US,D,20121129,000000,32.9323,33.1052,32.2379,32.8033,28050.30063762,0
+PAC.US,D,20121130,000000,32.6314,33.5847,32.5207,32.8616,78949.577130548,0
+PAC.US,D,20121203,000000,32.9773,33.5579,32.7767,33.1845,232425.3020025,0
+PAC.US,D,20121204,000000,33.0747,33.726,32.7069,33.4538,33955.186260051,0
+PAC.US,D,20121205,000000,33.5121,33.9581,33.2857,33.4815,54901.825736644,0
+PAC.US,D,20121206,000000,33.2217,34.0097,33.2217,33.7881,49361.284120703,0
+PAC.US,D,20121207,000000,34.0861,34.2552,33.9581,34.0861,51097.152979212,0
+PAC.US,D,20121210,000000,34.1043,34.2714,33.6916,33.7499,46919.760491003,0
+PAC.US,D,20121211,000000,33.7499,34.2552,33.6859,34.0728,67329.306647683,0
+PAC.US,D,20121212,000000,34.2476,34.2552,34.0785,34.131,24424.658986826,0
+PAC.US,D,20121213,000000,34.1377,34.3612,33.8149,33.9619,46647.54945167,0
+PAC.US,D,20121214,000000,33.8015,35.0719,33.8015,34.8932,46467.471379496,0
+PAC.US,D,20121217,000000,34.9763,36.217,34.9763,36.1922,104581.38738025,0
+PAC.US,D,20121218,000000,36.2829,36.727,35.9391,36.1168,78383.168775631,0
+PAC.US,D,20121219,000000,36.0748,36.3794,36.068,36.1216,56757.048666245,0
+PAC.US,D,20121220,000000,36.3269,36.475,36.068,36.1531,58860.402427851,0
+PAC.US,D,20121221,000000,36.068,36.7328,35.9859,36.3794,109512.59505431,0
+PAC.US,D,20121224,000000,36.7147,36.984,36.4873,36.6679,24448.739194151,0
+PAC.US,D,20121226,000000,36.8092,37.0289,36.068,36.1712,71166.435336726,0
+PAC.US,D,20121227,000000,36.0452,36.836,36.0452,36.2639,43019.813869804,0
+PAC.US,D,20121228,000000,36.2351,36.4042,36.005,36.217,27667.111251483,0
+PAC.US,D,20121231,000000,36.3794,36.9907,36.2639,36.8236,22355.855087903,0
+PAC.US,D,20130102,000000,37.304,38.9363,37.304,38.9363,73045.738473652,0
+PAC.US,D,20130103,000000,39.1675,39.5848,37.9229,38.24,224888.19710961,0
+PAC.US,D,20130104,000000,38.4081,38.4081,37.686,37.7109,91486.989422856,0
+PAC.US,D,20130107,000000,37.9315,38.1045,36.7653,36.9076,130789.02867471,0
+PAC.US,D,20130108,000000,36.9076,37.0241,36.5131,36.5532,44484.518654517,0
+PAC.US,D,20130109,000000,36.727,37.5514,36.6679,37.4348,149833.33177259,0
+PAC.US,D,20130110,000000,37.6555,38.9449,37.4483,38.4206,112884.87104542,0
+PAC.US,D,20130111,000000,38.453,38.5801,37.6087,38.3107,156794.60562073,0
+PAC.US,D,20130114,000000,38.5285,39.1933,38.4206,38.795,47373.096568044,0
+PAC.US,D,20130115,000000,38.9764,38.9764,37.7949,38.1952,103665.29253635,0
+PAC.US,D,20130116,000000,38.1809,40.0319,38.1197,39.9221,67230.891887309,0
+PAC.US,D,20130117,000000,40.0491,40.0491,39.3538,39.3538,53130.360049915,0
+PAC.US,D,20130118,000000,39.2897,39.9737,39.1818,39.5209,101342.07601221,0
+PAC.US,D,20130122,000000,39.7473,40.3079,39.6431,40.2926,43445.928842913,0
+PAC.US,D,20130123,000000,40.0051,40.0252,39.4578,39.581,56669.10356123,0
+PAC.US,D,20130124,000000,39.7845,40.2831,39.71,40.0701,26421.222263772,0
+PAC.US,D,20130125,000000,39.9011,40.1274,39.3738,40.0414,51800.713819331,0
+PAC.US,D,20130128,000000,39.9326,40.1465,39.733,39.9221,46171.18013284,0
+PAC.US,D,20130129,000000,39.9545,40.114,39.581,39.6498,47659.965124878,0
+PAC.US,D,20130130,000000,40.0816,40.0816,38.6202,39.71,55203.351810981,0
+PAC.US,D,20130131,000000,39.4445,40.1856,39.2258,40.0882,57022.977912361,0
+PAC.US,D,20130201,000000,40.3633,40.8886,40.0816,40.4301,57040.776326471,0
+PAC.US,D,20130204,000000,40.5706,40.5763,40.0051,40.0051,16312.770014735,0
+PAC.US,D,20130205,000000,40.0319,40.732,40.0319,40.2563,46774.232281513,0
+PAC.US,D,20130206,000000,40.4817,40.8944,40.2563,40.7577,34094.432676325,0
+PAC.US,D,20130207,000000,40.8361,41.1131,40.5533,40.7464,62844.106291921,0
+PAC.US,D,20130208,000000,40.9268,41.3261,39.6068,39.8428,50217.701929062,0
+PAC.US,D,20130211,000000,39.9221,39.9221,38.8399,39.0328,69135.322197096,0
+PAC.US,D,20130212,000000,38.9536,39.4693,38.6976,39.4311,61273.657988083,0
+PAC.US,D,20130213,000000,39.4311,40.3862,39.2258,40.1981,45844.526885641,0
+PAC.US,D,20130214,000000,40.2773,40.3079,39.774,40.1608,28963.254584918,0
+PAC.US,D,20130215,000000,40.2659,41.2793,40.2659,40.5533,69256.770199259,0
+PAC.US,D,20130219,000000,40.797,41.0224,40.3271,40.6489,29027.119482608,0
+PAC.US,D,20130220,000000,40.6747,40.7779,40.3862,40.4101,40297.703476485,0
+PAC.US,D,20130221,000000,40.2563,40.3537,39.9985,40.2659,31903.133809703,0
+PAC.US,D,20130222,000000,40.3271,40.4817,40.1207,40.4378,23181.910895722,0
+PAC.US,D,20130225,000000,40.645,40.645,39.9602,39.9602,35028.325934341,0
+PAC.US,D,20130226,000000,40.0567,40.0567,39.3031,39.4311,33643.190530355,0
+PAC.US,D,20130227,000000,39.4836,39.9918,39.1933,39.8943,80781.766818359,0
+PAC.US,D,20130228,000000,39.9669,39.9803,39.3681,39.9011,71174.811061014,0
+PAC.US,D,20130301,000000,39.6814,39.8705,39.497,39.733,80799.56523247,0
+PAC.US,D,20130304,000000,39.7215,39.7979,39.4054,39.4054,110009.90368386,0
+PAC.US,D,20130305,000000,39.7588,39.7673,39.3403,39.561,130367.10156374,0
+PAC.US,D,20130306,000000,39.6126,39.6126,38.8924,39.2018,33194.042315458,0
+PAC.US,D,20130307,000000,38.9688,39.4244,38.9688,39.327,20764.467473348,0
+PAC.US,D,20130308,000000,39.2506,39.9669,39.2506,39.7272,70386.446012487,0
+PAC.US,D,20130311,000000,39.3738,39.7473,39.0834,39.3346,109504.21933003,0
+PAC.US,D,20130312,000000,39.561,39.6193,38.8847,38.8847,48627.361280042,0
+PAC.US,D,20130313,000000,39.0834,39.2391,38.1426,38.2964,72192.461561901,0
+PAC.US,D,20130314,000000,38.4712,38.4712,36.8484,37.0987,102360.77347863,0
+PAC.US,D,20130315,000000,36.8236,37.0423,35.1826,35.2705,117289.45505491,0
+PAC.US,D,20130318,000000,35.0833,35.4835,34.9487,35.3545,144562.9072649,0
+PAC.US,D,20130319,000000,35.4902,35.7471,34.9238,35.1158,92764.287376644,0
+PAC.US,D,20130320,000000,35.1597,36.0107,35.1597,35.9028,133138.41933725,0
+PAC.US,D,20130321,000000,35.8321,36.2496,35.5934,35.8569,80594.359987435,0
+PAC.US,D,20130322,000000,35.8321,36.4234,35.8321,35.9553,100780.90248497,0
+PAC.US,D,20130325,000000,35.9486,36.2897,35.5857,35.9611,141404.21224312,0
+PAC.US,D,20130326,000000,36.026,38.325,36.026,38.0863,128905.53767564,0
+PAC.US,D,20130327,000000,37.9621,38.1952,37.6794,37.944,83141.62713626,0
+PAC.US,D,20130328,000000,37.8532,38.0605,37.6745,37.7519,63327.804369503,0
+PAC.US,D,20130401,000000,37.5705,39.2716,37.5705,39.1292,96749.038206249,0
+PAC.US,D,20130402,000000,39.4129,40.4101,39.1292,40.1723,126161.44100606,0
+PAC.US,D,20130403,000000,40.1608,40.9317,40.1541,40.689,175330.08346816,0
+PAC.US,D,20130404,000000,40.8886,41.3194,40.4235,41.243,200431.08219117,0
+PAC.US,D,20130405,000000,40.8552,42.4771,40.6489,42.4771,279686.3732582,0
+PAC.US,D,20130408,000000,42.5802,42.6318,40.6823,41.2353,99709.856741752,0
+PAC.US,D,20130409,000000,41.4865,41.6088,41.1408,41.3623,211895.3548092,0
+PAC.US,D,20130410,000000,41.3194,41.6298,41.3194,41.4226,69965.565867058,0
+PAC.US,D,20130411,000000,41.2488,41.6413,41.2488,41.5782,60078.023346094,0
+PAC.US,D,20130412,000000,41.2593,41.5639,40.8743,41.0357,129394.47058089,0
+PAC.US,D,20130415,000000,41.1599,41.1599,40.1904,40.2659,91132.068106188,0
+PAC.US,D,20130416,000000,40.4493,40.67,39.0595,39.2123,259334.410206,0
+PAC.US,D,20130417,000000,39.0681,39.1751,37.1979,37.4826,171402.91574303,0
+PAC.US,D,20130418,000000,37.7253,37.7253,36.1989,36.7786,215381.75004371,0
+PAC.US,D,20130419,000000,36.751,37.1703,36.2639,36.4692,178195.6281399,0
+PAC.US,D,20130422,000000,36.5532,37.3832,36.4577,37.1062,158104.35950613,0
+PAC.US,D,20130423,000000,37.1062,37.6479,37.1062,37.3566,76039.012940768,0
+PAC.US,D,20130424,000000,37.3709,37.4233,36.5972,36.9506,141871.15887212,0
+PAC.US,D,20130425,000000,37.1149,37.2667,36.1177,36.2639,53845.437510928,0
+PAC.US,D,20130426,000000,36.09,36.5733,36.047,36.3498,45596.396053635,0
+PAC.US,D,20130429,000000,36.2295,37.2667,36.1922,37.0843,84715.216336705,0
+PAC.US,D,20130430,000000,37.1884,38.3307,37.1092,38.1961,166139.8199941,0
+PAC.US,D,20130501,000000,38.2114,38.2114,36.8981,36.9897,51037.475943666,0
+PAC.US,D,20130502,000000,37.6163,39.5438,37.6163,37.8475,137267.65141081,0
+PAC.US,D,20130503,000000,38.816,38.8303,37.3203,37.3393,55484.985540135,0
+PAC.US,D,20130506,000000,37.2342,38.0232,37.135,37.5896,49194.816600496,0
+PAC.US,D,20130507,000000,37.6039,38.1722,37.5514,37.7567,76680.802814269,0
+PAC.US,D,20130508,000000,37.8217,38.1827,37.7481,37.985,489564.22547973,0
+PAC.US,D,20130509,000000,38.0777,38.6718,37.3279,37.4195,100306.62709721,0
+PAC.US,D,20130510,000000,37.516,37.516,37.0623,37.1798,31702.116426811,0
+PAC.US,D,20130513,000000,37.0767,37.4195,36.8245,37.0155,43845.869677623,0
+PAC.US,D,20130514,000000,37.0767,37.2858,36.7901,37.0356,81528.253245451,0
+PAC.US,D,20130515,000000,36.9439,37.154,36.3689,36.5351,61524.929716697,0
+PAC.US,D,20130516,000000,36.5552,36.5857,36.2351,36.2351,58992.320085374,0
+PAC.US,D,20130517,000000,36.2409,36.3298,35.9783,36.0117,36568.412237638,0
+PAC.US,D,20130520,000000,36.0776,36.217,34.7586,35.2925,102126.25319859,0
+PAC.US,D,20130521,000000,35.3593,36.2351,35.2084,35.6707,73700.091933585,0
+PAC.US,D,20130522,000000,35.794,36.4024,34.1845,34.5274,116266.56972635,0
+PAC.US,D,20130523,000000,34.3173,35.6888,34.1845,35.5628,38751.335379973,0
+PAC.US,D,20130524,000000,35.6507,35.8341,35.1024,35.2876,47589.818433974,0
+PAC.US,D,20130528,000000,35.3269,35.6507,34.9639,35.0298,47337.499739823,0
+PAC.US,D,20130529,000000,34.9114,35.1138,34.6669,34.8493,46079.047165681,0
+PAC.US,D,20130530,000000,34.8388,34.9429,34.4558,34.5036,42660.704690994,0
+PAC.US,D,20130531,000000,34.3354,35.0556,34.1845,34.6927,92634.463650193,0
+PAC.US,D,20130603,000000,34.8703,34.8703,33.6114,34.4558,94882.298655753,0
+PAC.US,D,20130604,000000,34.6143,34.8703,33.9658,34.6602,71507.746101427,0
+PAC.US,D,20130605,000000,34.6459,34.8197,33.2686,33.4051,78458.550294215,0
+PAC.US,D,20130606,000000,33.2799,33.9133,32.8511,33.8149,50695.11821343,0
+PAC.US,D,20130607,000000,34.0002,34.9706,33.0489,33.2275,65603.907444532,0
+PAC.US,D,20130610,000000,33.4653,33.9601,32.5426,33.77,53482.140469973,0
+PAC.US,D,20130611,000000,33.3526,33.7833,32.6993,32.8979,76581.34108836,0
+PAC.US,D,20130612,000000,33.1559,33.3067,31.3019,31.5894,92311.998265139,0
+PAC.US,D,20130613,000000,31.5111,31.6764,31.0497,31.2675,112150.94820476,0
+PAC.US,D,20130614,000000,31.4986,31.4986,30.4824,30.6027,122911.65998266,0
+PAC.US,D,20130617,000000,30.5884,31.2617,30.107,30.3505,137358.73741243,0
+PAC.US,D,20130618,000000,30.4299,30.49,30.001,30.2713,99340.277907582,0
+PAC.US,D,20130619,000000,30.0812,30.3324,28.9103,29.0821,142626.0210235,0
+PAC.US,D,20130620,000000,28.5014,28.978,27.6657,28.0793,179314.83429777,0
+PAC.US,D,20130621,000000,28.1126,29.2274,27.6064,28.7726,180954.38232698,0
+PAC.US,D,20130624,000000,28.5539,28.6007,27.3543,28.086,215183.87355743,0
+PAC.US,D,20130625,000000,28.2406,30.6533,28.02,30.2904,163395.72332453,0
+PAC.US,D,20130626,000000,30.3821,31.9867,30.3821,31.8941,165068.77425088,0
+PAC.US,D,20130627,000000,32.4757,33.196,31.3535,31.6973,260390.79843172,0
+PAC.US,D,20130628,000000,31.6438,33.577,31.6438,33.5426,162734.04110585,0
+PAC.US,D,20130701,000000,33.577,33.9075,32.9237,33.0489,96813.950069474,0
+PAC.US,D,20130702,000000,33.0823,33.5579,32.812,33.0823,80726.277644957,0
+PAC.US,D,20130703,000000,33.0489,33.5522,32.7929,33.0956,69658.804965042,0
+PAC.US,D,20130705,000000,33.1158,33.321,31.683,32.0526,98134.173610234,0
+PAC.US,D,20130708,000000,32.0679,33.4586,32.0679,32.832,111269.40322354,0
+PAC.US,D,20130709,000000,33.2542,33.5579,32.5006,32.8645,78679.460022288,0
+PAC.US,D,20130710,000000,33.0279,33.1158,32.536,32.5884,67696.79155078,0
+PAC.US,D,20130711,000000,33.4051,33.854,32.8645,33.321,49627.21336682,0
+PAC.US,D,20130712,000000,33.2686,33.8426,32.8922,33.7643,82928.046166938,0
+PAC.US,D,20130715,000000,33.8149,33.9877,33.3382,33.6573,73264.554270654,0
+PAC.US,D,20130716,000000,33.8597,34.4615,33.2686,33.7643,54846.336563241,0
+PAC.US,D,20130717,000000,34.1387,34.8388,34.0403,34.7003,57956.871170376,0
+PAC.US,D,20130718,000000,34.6669,34.9706,33.8216,34.0728,69658.804965042,0
+PAC.US,D,20130719,000000,34.0403,34.047,33.0765,33.321,46631.844968632,0
+PAC.US,D,20130722,000000,33.5904,33.6172,32.4356,32.8177,60402.58266222,0
+PAC.US,D,20130723,000000,32.9839,33.4653,32.9839,33.2799,49180.159082993,0
+PAC.US,D,20130724,000000,33.2924,33.2924,32.6467,32.8702,89365.837247138,0
+PAC.US,D,20130725,000000,32.8779,33.7871,32.8779,33.5522,100563.1336535,0
+PAC.US,D,20130726,000000,33.4184,34.6812,33.386,33.9333,84278.631708239,0
+PAC.US,D,20130729,000000,33.9553,34.0002,33.5274,33.6841,55766.61926929,0
+PAC.US,D,20130730,000000,33.7098,33.854,33.2466,33.5637,69213.844612288,0
+PAC.US,D,20130731,000000,33.2752,34.6459,33.1749,34.4681,132197.19732048,0
+PAC.US,D,20130801,000000,34.5274,36.2696,34.1845,35.9553,144023.72001392,0
+PAC.US,D,20130802,000000,36.1177,38.0777,35.7099,37.4368,110238.14217069,0
+PAC.US,D,20130805,000000,37.4626,37.9077,36.7786,36.8703,106425.09368897,0
+PAC.US,D,20130806,000000,37.1425,37.8866,36.8379,36.8703,80557.716193678,0
+PAC.US,D,20130807,000000,36.7433,37.2667,36.6393,37.1215,87668.706113457,0
+PAC.US,D,20130808,000000,37.2104,37.7281,36.8703,37.3719,146105.08749928,0
+PAC.US,D,20130809,000000,37.2342,37.6622,37.1683,37.2477,116923.01711735,0
+PAC.US,D,20130812,000000,37.154,37.5514,36.9038,36.9372,62461.96387132,0
+PAC.US,D,20130813,000000,36.9219,37.4864,36.0528,37.3651,75473.651551386,0
+PAC.US,D,20130814,000000,37.4922,38.8695,37.3393,37.8341,66126.343246942,0
+PAC.US,D,20130815,000000,37.581,37.581,36.1139,36.3298,122923.17660355,0
+PAC.US,D,20130816,000000,36.3603,36.3603,35.2733,35.3717,104156.31937268,0
+PAC.US,D,20130819,000000,35.2676,35.2676,34.5197,34.7404,61374.166679528,0
+PAC.US,D,20130820,000000,34.7193,35.1769,34.4969,34.9572,123087.55019268,0
+PAC.US,D,20130821,000000,34.7003,35.1769,33.9724,34.7853,96949.008623604,0
+PAC.US,D,20130822,000000,34.792,35.0098,34.0173,34.601,130861.26929669,0
+PAC.US,D,20130823,000000,34.7586,34.9782,33.9075,34.132,65647.87999704,0
+PAC.US,D,20130826,000000,34.3039,34.3039,33.2542,33.5045,61821.220963354,0
+PAC.US,D,20130827,000000,33.0431,33.8081,32.4356,33.4987,128125.5483514,0
+PAC.US,D,20130828,000000,33.3526,33.386,32.1778,32.4643,95216.280661702,0
+PAC.US,D,20130829,000000,32.4089,32.4356,31.8941,32.0469,93571.497804816,0
+PAC.US,D,20130830,000000,32.257,33.1291,31.874,33.0231,128864.70601974,0
+PAC.US,D,20130903,000000,33.2083,33.598,32.6677,33.1414,76109.159631672,0
+PAC.US,D,20130904,000000,33.2609,33.9209,33.196,33.7355,95265.48804189,0
+PAC.US,D,20130905,000000,33.77,33.77,33.4844,33.7098,95243.501765636,0
+PAC.US,D,20130906,000000,34.0527,34.579,33.7833,34.5036,128925.43002082,0
+PAC.US,D,20130909,000000,34.6201,34.6201,34.3507,34.5141,92820.823515582,0
+PAC.US,D,20130910,000000,34.9037,35.0356,33.4911,34.323,147723.69621776,0
+PAC.US,D,20130911,000000,34.4271,34.6525,34.0403,34.4969,104512.28765489,0
+PAC.US,D,20130912,000000,34.3832,34.5141,34.1272,34.1788,59510.568025641,0
+PAC.US,D,20130913,000000,34.3564,35.1769,34.2447,34.4816,302023.38296646,0
+PAC.US,D,20130916,000000,34.9247,35.1931,34.685,34.8111,25343.894727338,0
+PAC.US,D,20130917,000000,34.9429,34.9782,34.5618,34.7786,93804.97111932,0
+PAC.US,D,20130918,000000,34.9037,35.8283,34.3698,35.7232,174324.9965537,0
+PAC.US,D,20130919,000000,35.9075,35.9075,35.0947,35.5446,63388.528370584,0
+PAC.US,D,20130920,000000,35.4978,35.5322,34.0527,34.2925,59160.881536653,0
+PAC.US,D,20130923,000000,34.3173,34.6401,34.1903,34.4357,40358.427477567,0
+PAC.US,D,20130924,000000,34.4472,34.4472,33.9209,33.94,49977.946821343,0
+PAC.US,D,20130925,000000,33.9133,34.5036,33.5904,34.3832,83234.807068955,0
+PAC.US,D,20130926,000000,34.6812,34.8703,33.9801,34.1272,50983.033735799,0
+PAC.US,D,20130927,000000,33.9801,34.4558,33.9601,34.1272,72212.353907083,0
+PAC.US,D,20130930,000000,33.9209,33.9935,33.3918,33.7566,77570.723519779,0
+PAC.US,D,20131001,000000,33.9553,35.0632,32.9973,35.0098,91706.852185393,0
+PAC.US,D,20131002,000000,34.792,34.792,33.94,34.5141,51718.003541996,0
+PAC.US,D,20131003,000000,34.4969,34.6602,34.1434,34.5618,50619.736694845,0
+PAC.US,D,20131004,000000,34.6401,34.9362,34.2161,34.8636,44286.642168234,0
+PAC.US,D,20131007,000000,34.5141,34.8388,34.4615,34.8388,65908.574415477,0
+PAC.US,D,20131008,000000,34.9429,34.9429,34.323,34.5332,65273.06633519,0
+PAC.US,D,20131009,000000,34.4443,34.7118,34.3306,34.6076,56105.83610292,0
+PAC.US,D,20131010,000000,34.8932,35.3059,34.6525,35.1348,97720.622223557,0
+PAC.US,D,20131011,000000,35.0241,36.3756,34.601,35.6965,69733.139518091,0
+PAC.US,D,20131014,000000,35.238,35.8932,35.1874,35.8283,82384.67105381,0
+PAC.US,D,20131015,000000,35.769,35.769,35.2925,35.3717,96945.867726997,0
+PAC.US,D,20131016,000000,35.5981,35.8006,34.792,35.3126,31819.376566831,0
+PAC.US,D,20131017,000000,35.5771,35.6039,35.1082,35.346,29213.479347995,0
+PAC.US,D,20131018,000000,35.5628,35.5628,34.9429,35.2733,102059.24740429,0
+PAC.US,D,20131021,000000,34.9945,35.517,34.8111,35.1769,50492.006899466,0
+PAC.US,D,20131022,000000,35.4052,35.9009,35.2925,35.5245,62200.222487347,0
+PAC.US,D,20131023,000000,35.4978,35.6813,34.9945,35.3326,171908.60009687,0
+PAC.US,D,20131024,000000,35.2218,35.366,34.9782,35.3221,173029.9001858,0
+PAC.US,D,20131025,000000,35.1769,35.8541,34.579,35.6813,50800.861732554,0
+PAC.US,D,20131028,000000,35.6888,36.047,34.984,35.4319,41502.760808296,0
+PAC.US,D,20131029,000000,35.4253,35.538,34.5866,34.7709,85151.800965172,0
+PAC.US,D,20131030,000000,34.7643,34.7643,34.047,34.601,67035.109332096,0
+PAC.US,D,20131031,000000,34.601,34.6267,33.854,34.3096,95920.888467358,0
+PAC.US,D,20131101,000000,34.3096,34.792,34.151,34.6735,56283.82024402,0
+PAC.US,D,20131104,000000,34.833,35.1597,34.5197,34.579,45331.513773054,0
+PAC.US,D,20131105,000000,34.2046,34.2514,33.1291,33.7146,93392.466698179,0
+PAC.US,D,20131106,000000,33.9553,34.2323,33.5522,33.9075,51655.185609842,0
+PAC.US,D,20131107,000000,34.0403,34.3612,33.4586,33.598,41608.504327422,0
+PAC.US,D,20131108,000000,33.4452,33.4452,32.5579,32.8702,44470.908102551,0
+PAC.US,D,20131111,000000,33.0174,33.4261,32.6525,32.6745,65157.900126242,0
+PAC.US,D,20131112,000000,32.6935,33.5045,32.2695,32.6601,90806.461824526,0
+PAC.US,D,20131113,000000,32.5006,33.6286,32.428,33.2275,101417.45753079,0
+PAC.US,D,20131114,000000,33.3526,33.6888,32.9295,33.3162,48769.748592924,0
+PAC.US,D,20131115,000000,33.4184,34.0594,33.4184,33.5904,41982.271023736,0
+PAC.US,D,20131118,000000,33.7757,33.7757,32.6745,33.4787,34970.742829866,0
+PAC.US,D,20131119,000000,33.577,33.9133,33.1559,33.2083,50664.756212888,0
+PAC.US,D,20131120,000000,33.4109,33.6639,31.9743,32.6152,69275.615578905,0
+PAC.US,D,20131121,000000,32.2981,32.7986,31.8903,32.1653,50862.632699172,0
+PAC.US,D,20131122,000000,32.449,33.8732,30.7603,33.4003,172616.34879913,0
+PAC.US,D,20131125,000000,33.3918,34.3698,32.6525,33.0956,77892.141939297,0
+PAC.US,D,20131126,000000,33.4003,33.4003,32.6792,33.1013,54275.74034618,0
+PAC.US,D,20131127,000000,33.1997,33.8636,33.1271,33.5531,62454.635112569,0
+PAC.US,D,20131129,000000,33.9581,35.0766,33.8044,34.7088,54614.957179809,0
+PAC.US,D,20131202,000000,34.6783,34.7022,33.386,33.492,68453.747633231,0
+PAC.US,D,20131203,000000,33.4519,34.2695,33.0135,34.0919,37405.984666351,0
+PAC.US,D,20131204,000000,33.7786,34.9429,33.4337,34.7175,48994.84618314,0
+PAC.US,D,20131205,000000,34.9028,35.9095,34.8828,35.791,119995.8609652,0
+PAC.US,D,20131206,000000,36.0289,36.6822,36.0289,36.3288,36378.911475642,0
+PAC.US,D,20131209,000000,36.4014,37.1483,35.92,36.174,40139.611680565,0
+PAC.US,D,20131210,000000,36.1168,36.2686,35.0833,35.409,38992.137453228,0
+PAC.US,D,20131211,000000,35.3287,35.7166,35.0957,35.3489,69158.355438885,0
+PAC.US,D,20131212,000000,35.3431,36.5266,34.9916,35.6105,51139.031600647,0
+PAC.US,D,20131213,000000,35.7758,35.813,35.1951,35.4491,55335.269468502,0
+PAC.US,D,20131216,000000,35.7414,35.7948,35.0499,35.5809,78208.325531136,0
+PAC.US,D,20131217,000000,35.6813,35.6813,34.9104,35.1358,92237.66371209,0
+PAC.US,D,20131218,000000,35.1626,35.7843,34.4167,35.3431,61758.4030312,0
+PAC.US,D,20131219,000000,34.9305,35.4777,34.9305,35.409,33009.776381141,0
+PAC.US,D,20131220,000000,35.3956,35.5428,34.7556,35.0241,69385.546960174,0
+PAC.US,D,20131223,000000,35.217,35.217,34.6822,34.8923,27487.03317931,0
+PAC.US,D,20131224,000000,35.09,35.2953,34.4453,34.9104,9527.3863766177,0
+PAC.US,D,20131226,000000,34.7701,34.9362,34.5159,34.9362,110964.73625259,0
+PAC.US,D,20131227,000000,34.7633,35.3287,34.7556,35.0957,24468.631539334,0
+PAC.US,D,20131230,000000,35.1501,35.2495,34.6239,35.0174,39374.279873828,0
+PAC.US,D,20131231,000000,35.2695,35.6153,34.9572,35.4291,20831.473267645,0
+PAC.US,D,20140102,000000,35.1033,35.1711,34.3841,34.3841,22503.477228464,0
+PAC.US,D,20140103,000000,34.5704,34.877,33.1854,33.6591,58464.649455284,0
+PAC.US,D,20140106,000000,33.7853,33.8397,32.0546,32.3879,73605.865035355,0
+PAC.US,D,20140107,000000,32.5207,33.918,32.2666,33.5722,185489.83702845,0
+PAC.US,D,20140108,000000,33.6382,34.6382,33.4261,34.6048,85616.653663109,0
+PAC.US,D,20140109,000000,34.7834,35.2037,34.1262,34.9247,64840.669568867,0
+PAC.US,D,20140110,000000,35.0766,36.2343,35.0766,36.0938,88158.685984254,0
+PAC.US,D,20140113,000000,36.0814,36.6068,35.515,36.1807,134028.34004276,0
+PAC.US,D,20140114,000000,36.2744,37.0471,36.196,36.9334,97326.963182062,0
+PAC.US,D,20140115,000000,36.7615,37.5074,36.3899,36.623,69544.68572163,0
+PAC.US,D,20140116,000000,36.3087,36.6278,35.5428,35.7023,67558.592100042,0
+PAC.US,D,20140117,000000,35.515,36.3746,35.0566,35.3632,118587.69231942,0
+PAC.US,D,20140121,000000,35.3775,35.8751,34.6717,35.4892,25488.375971293,0
+PAC.US,D,20140122,000000,34.9639,35.6507,34.9639,35.5972,36954.742520382,0
+PAC.US,D,20140123,000000,35.5618,35.642,34.7834,35.237,77903.658560191,0
+PAC.US,D,20140124,000000,34.8312,35.409,34.5589,35.324,46894.63331814,0
+PAC.US,D,20140127,000000,35.4033,35.6287,34.8245,35.3775,49360.237155167,0
+PAC.US,D,20140128,000000,35.5026,35.6621,35.0642,35.2294,69515.370686625,0
+PAC.US,D,20140129,000000,34.8177,35.7366,34.8177,35.5761,45796.36647099,0
+PAC.US,D,20140130,000000,35.8484,36.0871,35.3431,35.8704,54288.303932611,0
+PAC.US,D,20140131,000000,35.5561,36.2897,35.5561,36.0738,48935.169147595,0
+PAC.US,D,20140203,000000,36.1216,36.7223,35.2658,35.6621,37347.354596341,0
+PAC.US,D,20140204,000000,36.0623,36.3479,35.749,35.9735,76718.493573562,0
+PAC.US,D,20140205,000000,36.3422,36.3422,35.7414,35.8303,68255.871146947,0
+PAC.US,D,20140206,000000,36.2343,36.5619,35.2829,35.3956,59051.99712092,0
+PAC.US,D,20140207,000000,35.642,35.6698,34.664,35.2418,70520.457601081,0
+PAC.US,D,20140210,000000,35.1788,35.324,34.7175,34.9782,39508.291462423,0
+PAC.US,D,20140211,000000,35.0766,35.8073,35.0766,35.3775,143857.25249371,0
+PAC.US,D,20140212,000000,35.4567,35.4777,34.3841,34.6239,107607.11777899,0
+PAC.US,D,20140213,000000,34.45,34.6296,34.2972,34.536,57110.923017375,0
+PAC.US,D,20140214,000000,34.5828,36.133,34.45,35.6555,35126.740694714,0
+PAC.US,D,20140218,000000,35.8303,36.0031,35.2247,35.5428,42361.272547728,0
+PAC.US,D,20140219,000000,35.4166,36.3202,34.8703,34.8703,57845.892823572,0
+PAC.US,D,20140220,000000,34.9505,35.1788,34.7556,34.9247,32514.561682664,0
+PAC.US,D,20140221,000000,35.1033,35.5761,35.0174,35.0174,80448.831777945,0
+PAC.US,D,20140224,000000,35.1711,35.6888,35.1501,35.2953,61847.395101752,0
+PAC.US,D,20140225,000000,35.4033,35.8484,34.8493,35.1846,71717.139208606,0
+PAC.US,D,20140226,000000,35.4233,35.791,34.6907,34.856,87750.369425257,0
+PAC.US,D,20140227,000000,35.1301,36.0365,34.9916,35.7366,96011.974468981,0
+PAC.US,D,20140228,000000,35.8617,36.2103,35.5896,35.6888,62051.55338125,0
+PAC.US,D,20140303,000000,35.7023,35.8751,35.1243,35.6555,69358.325856241,0
+PAC.US,D,20140304,000000,36.1282,36.6068,35.7166,36.3823,145020.43120409,0
+PAC.US,D,20140305,000000,36.6153,36.8427,36.133,36.5475,165693.81267581,0
+PAC.US,D,20140306,000000,36.8064,36.8064,35.2829,35.4033,138386.85756868,0
+PAC.US,D,20140307,000000,35.5561,35.9811,34.9247,35.1501,64802.978809575,0
+PAC.US,D,20140310,000000,35.1549,35.5026,34.6239,35.4291,118959.36508466,0
+PAC.US,D,20140311,000000,35.4166,35.515,34.9028,35.11,53708.285025727,0
+PAC.US,D,20140312,000000,34.984,35.4835,34.3899,34.4921,237732.37030393,0
+PAC.US,D,20140313,000000,34.6783,35.3832,34.2972,34.5044,139056.91551165,0
+PAC.US,D,20140314,000000,34.5092,35.5618,34.5092,35.4291,74607.811053204,0
+PAC.US,D,20140317,000000,35.6698,36.2103,35.6555,36.0814,51135.89070404,0
+PAC.US,D,20140318,000000,35.8073,36.1674,35.6153,35.6888,164147.4445793,0
+PAC.US,D,20140319,000000,35.7948,36.2476,35.4567,35.5503,134812.51722914,0
+PAC.US,D,20140320,000000,35.4233,36.1034,35.2829,35.6813,92964.257793999,0
+PAC.US,D,20140321,000000,35.6813,36.8427,35.6621,36.8427,177191.58819098,0
+PAC.US,D,20140324,000000,36.8665,37.3737,36.6746,37.113,132046.43428331,0
+PAC.US,D,20140325,000000,37.3403,37.539,37.0413,37.4387,230079.05223657,0
+PAC.US,D,20140326,000000,37.4348,38.1197,37.2801,38.0118,182659.88918494,0
+PAC.US,D,20140327,000000,38.0652,38.5055,37.8866,38.1932,209442.31455859,0
+PAC.US,D,20140328,000000,37.985,39.1111,37.985,38.9497,64720.268532239,0
+PAC.US,D,20140331,000000,39.0099,39.8495,38.7243,38.9383,169497.43846771,0
+PAC.US,D,20140401,000000,38.7042,38.9736,38.6383,38.8236,92567.457855895,0
+PAC.US,D,20140402,000000,38.8236,39.3375,38.6383,39.285,178547.40855996,0
+PAC.US,D,20140403,000000,39.2105,39.4979,38.7386,39.027,165034.2243882,0
+PAC.US,D,20140404,000000,39.3298,39.3957,38.5772,39.0643,81906.207803907,0
+PAC.US,D,20140407,000000,38.9029,39.0385,38.6861,38.8389,30106.540950112,0
+PAC.US,D,20140408,000000,38.9316,39.0748,38.4788,38.6918,80249.908326126,0
+PAC.US,D,20140409,000000,38.8704,38.8704,38.0022,38.2859,68684.080051127,0
+PAC.US,D,20140410,000000,38.3499,39.0586,38.1779,38.5514,94845.654861997,0
+PAC.US,D,20140411,000000,38.4387,38.8466,38.2458,38.7042,52703.198111271,0
+PAC.US,D,20140414,000000,38.8466,39.1445,38.3795,38.9497,45021.61197443,0
+PAC.US,D,20140415,000000,38.9383,38.9383,38.1053,38.4597,61962.5613107,0
+PAC.US,D,20140416,000000,38.7453,39.6642,38.5113,39.4235,76967.671371105,0
+PAC.US,D,20140417,000000,39.4846,39.4846,38.7988,39.0443,19768.803248714,0
+PAC.US,D,20140421,000000,39.052,39.4693,39.0318,39.2048,61252.718677364,0
+PAC.US,D,20140422,000000,39.3375,39.7778,38.8093,39.6422,98876.472175181,0
+PAC.US,D,20140423,000000,39.6308,40.3098,39.3728,40.0023,70815.701882203,0
+PAC.US,D,20140424,000000,40.158,40.6088,39.7511,40.0825,63647.12885795,0
+PAC.US,D,20140425,000000,39.9965,40.6088,39.9965,40.1751,107117.13790819,0
+PAC.US,D,20140428,000000,40.3423,40.3423,39.5294,39.7291,73604.81806982,0
+PAC.US,D,20140429,000000,39.7845,40.6442,39.7845,40.0319,94861.359345035,0
+PAC.US,D,20140430,000000,40.0634,40.2783,39.7052,40.1427,142611.363506,0
+PAC.US,D,20140501,000000,40.2697,40.542,39.7052,39.7711,38459.231995459,0
+PAC.US,D,20140502,000000,39.9507,41.0758,39.9507,40.9154,56119.446654886,0
+PAC.US,D,20140505,000000,40.3423,41.2086,40.3098,41.0128,138622.42481425,0
+PAC.US,D,20140506,000000,41.0128,42.0062,40.1293,41.775,102799.45203816,0
+PAC.US,D,20140507,000000,41.9937,42.5172,41.881,42.5076,67582.672307367,0
+PAC.US,D,20140508,000000,42.7531,42.7607,41.8906,42.1179,87554.586870045,0
+PAC.US,D,20140509,000000,42.1733,42.3672,41.8982,41.9374,33238.014867965,0
+PAC.US,D,20140512,000000,41.8839,42.5602,41.5276,42.0511,35398.951734047,0
+PAC.US,D,20140513,000000,42.2086,42.692,42.0997,42.4427,25381.585486632,0
+PAC.US,D,20140514,000000,42.5104,42.9603,42.1465,42.5658,62142.639382873,0
+PAC.US,D,20140515,000000,42.5793,42.7884,41.7673,42.1676,48315.365550346,0
+PAC.US,D,20140516,000000,42.3672,43.0368,42.3672,42.9957,90156.296226736,0
+PAC.US,D,20140519,000000,43.0158,44.7923,43.0158,44.4265,66990.089814054,0
+PAC.US,D,20140520,000000,44.4905,44.5172,42.9957,43.2335,57547.507645843,0
+PAC.US,D,20140521,000000,43.5115,43.6222,43.0616,43.3386,22199.857223055,0
+PAC.US,D,20140522,000000,43.4561,44.1171,43.3853,43.7197,40530.129825453,0
+PAC.US,D,20140523,000000,43.903,44.2975,43.7121,44.1791,43879.372574772,0
+PAC.US,D,20140527,000000,44.0865,44.9556,44.0349,44.0435,66236.274628211,0
+PAC.US,D,20140528,000000,44.2259,44.6719,44.0502,44.1829,75374.189825477,0
+PAC.US,D,20140529,000000,44.5802,44.6872,43.4466,43.7369,111437.96467481,0
+PAC.US,D,20140530,000000,43.9145,44.1495,43.1944,43.9002,127145.5886098,0
+PAC.US,D,20140602,000000,43.8448,44.4963,43.8448,44.3453,30659.338753063,0
+PAC.US,D,20140603,000000,44.3328,44.4408,43.7732,44.3128,26245.332053742,0
+PAC.US,D,20140604,000000,44.3328,44.6719,43.9308,44.5229,72875.083091302,0
+PAC.US,D,20140605,000000,44.6309,45.418,44.6309,45.4027,83778.182182082,0
+PAC.US,D,20140606,000000,45.4313,47.1955,45.3463,46.927,87756.651218472,0
+PAC.US,D,20140609,000000,46.9137,48.3339,45.8898,45.9976,40544.787342956,0
+PAC.US,D,20140610,000000,45.971,46.3377,45.7063,46.183,73250.943718688,0
+PAC.US,D,20140611,000000,46.1324,46.5087,46.1324,46.3807,54613.910214273,0
+PAC.US,D,20140612,000000,46.5087,46.6205,46.0273,46.5498,43503.511947387,0
+PAC.US,D,20140613,000000,46.479,47.3807,45.971,46.1973,45903.156955651,0
+PAC.US,D,20140616,000000,46.0407,47.6845,45.8841,47.4008,59760.792788718,0
+PAC.US,D,20140617,000000,47.2451,48.824,46.9834,47.8984,62000.252069992,0
+PAC.US,D,20140618,000000,48.0102,48.7399,47.7332,48.2938,48231.608307475,0
+PAC.US,D,20140619,000000,48.4562,48.7743,48.1936,48.4973,38602.666273875,0
+PAC.US,D,20140620,000000,48.7113,48.9586,48.4285,48.7055,78993.549683055,0
+PAC.US,D,20140623,000000,48.0599,48.5785,48.0599,48.4792,46775.27924705,0
+PAC.US,D,20140624,000000,48.5909,48.6988,47.9261,48.2356,54588.783041412,0
+PAC.US,D,20140625,000000,48.0952,48.9959,48.0952,48.9032,85576.868972745,0
+PAC.US,D,20140626,000000,49.0302,49.0302,47.1745,47.4925,72695.005019129,0
+PAC.US,D,20140627,000000,47.5852,48.4505,46.459,46.5851,82229.720154497,0
+PAC.US,D,20140630,000000,46.6014,48.2432,46.523,47.9099,78198.902841314,0
+PAC.US,D,20140701,000000,48.1458,48.3158,47.4925,47.8192,78348.618912946,0
+PAC.US,D,20140702,000000,47.8994,48.6425,47.4476,48.526,58641.58663085,0
+PAC.US,D,20140703,000000,48.5641,49.0838,48.4916,48.9854,61465.252681151,0
+PAC.US,D,20140707,000000,48.6921,49.2261,48.6921,49.1363,91125.786312973,0
+PAC.US,D,20140708,000000,49.207,49.6129,48.6502,49.0437,150373.5659891,0
+PAC.US,D,20140709,000000,48.9052,49.1984,48.035,48.3226,64383.145629682,0
+PAC.US,D,20140710,000000,48.0474,48.0847,46.8201,47.2136,76556.213915499,0
+PAC.US,D,20140711,000000,47.2862,48.5413,47.0178,47.9281,47797.11761008,0
+PAC.US,D,20140714,000000,47.9204,48.6358,47.9204,48.6062,28894.154859549,0
+PAC.US,D,20140715,000000,48.7629,49.078,48.2633,49.0437,53490.516194261,0
+PAC.US,D,20140716,000000,49.1066,49.6922,48.7982,49.2624,73691.716209298,0
+PAC.US,D,20140717,000000,48.9538,49.5489,48.822,49.1286,75982.47680183,0
+PAC.US,D,20140718,000000,49.3923,51.0198,49.1286,50.7075,127635.56848061,0
+PAC.US,D,20140721,000000,50.5432,50.8011,50.2404,50.3636,64798.790947431,0
+PAC.US,D,20140722,000000,50.5222,50.8718,50.2299,50.4286,37539.996254945,0
+PAC.US,D,20140723,000000,50.3197,51.144,50.2643,50.5862,101121.16628413,0
+PAC.US,D,20140724,000000,50.5355,50.9434,50.4143,50.8909,70123.657662978,0
+PAC.US,D,20140725,000000,50.6845,50.8202,49.9223,49.9912,87344.14679733,0
+PAC.US,D,20140728,000000,50.2576,50.4286,49.0838,49.4649,91690.100736818,0
+PAC.US,D,20140729,000000,49.7705,50.1573,49.3713,49.5632,79774.585972831,0
+PAC.US,D,20140730,000000,49.5699,49.5699,48.2833,49.2939,56152.949552034,0
+PAC.US,D,20140731,000000,49.0121,49.0121,47.5842,48.099,126549.86521988,0
+PAC.US,D,20140801,000000,48.1124,48.3922,47.4295,48.3073,66093.88731533,0
+PAC.US,D,20140804,000000,48.2986,48.4409,47.6625,48.0847,93608.141598573,0
+PAC.US,D,20140805,000000,48.1841,48.4409,47.2623,47.5202,68897.661020448,0
+PAC.US,D,20140806,000000,47.5326,48.7008,46.5278,48.4639,70747.64912237,0
+PAC.US,D,20140807,000000,48.6062,48.7122,47.4628,47.6997,97079.879315591,0
+PAC.US,D,20140808,000000,47.9557,48.4706,47.9557,48.1047,52206.936447258,0
+PAC.US,D,20140811,000000,48.2633,49.7065,48.2633,49.0923,142036.57942679,0
+PAC.US,D,20140812,000000,49.1487,50.5718,48.9701,50.3732,111543.70819394,0
+PAC.US,D,20140813,000000,50.4716,50.4916,49.7065,49.7858,148709.93775257,0
+PAC.US,D,20140814,000000,50.0781,50.7658,50.0723,50.2787,84439.864400766,0
+PAC.US,D,20140815,000000,50.5557,50.6426,49.9291,50.2299,57770.511304988,0
+PAC.US,D,20140818,000000,50.5785,50.8488,50.3073,50.6216,77392.739378677,0
+PAC.US,D,20140819,000000,50.7276,50.9071,50.3636,50.7658,69520.605514304,0
+PAC.US,D,20140820,000000,50.5557,50.5557,49.8717,50.0781,51177.769325475,0
+PAC.US,D,20140821,000000,50.2118,50.4286,49.7562,50.335,48824.19080079,0
+PAC.US,D,20140822,000000,49.9864,50.7276,49.9864,50.5557,80717.901920669,0
+PAC.US,D,20140825,000000,50.8011,50.8135,50.2787,50.5557,54288.303932611,0
+PAC.US,D,20140826,000000,50.7008,50.8278,50.2863,50.4716,54726.982492149,0
+PAC.US,D,20140827,000000,50.6845,50.8135,50.1507,50.6702,44291.876995914,0
+PAC.US,D,20140828,000000,50.6779,51.0131,50.0991,50.4353,50371.605862838,0
+PAC.US,D,20140829,000000,50.6426,50.9921,49.4286,49.8058,137181.80023686,0
+PAC.US,D,20140902,000000,50.185,51.5652,49.9711,51.1192,84355.060192359,0
+PAC.US,D,20140903,000000,51.4506,52.1374,51.0991,51.8011,104809.62586708,0
+PAC.US,D,20140904,000000,52.0943,54.0304,52.0791,53.6808,162261.85964916,0
+PAC.US,D,20140905,000000,53.7792,55.3218,52.9148,53.1651,82420.267882031,0
+PAC.US,D,20140908,000000,53.2424,53.2424,52.2376,52.3427,72541.101085353,0
+PAC.US,D,20140909,000000,52.2701,52.4525,51.271,51.4783,120550.75269922,0
+PAC.US,D,20140910,000000,51.4276,51.9798,51.1354,51.2137,93072.095244196,0
+PAC.US,D,20140911,000000,51.0198,51.4344,50.7142,50.8278,134337.19487585,0
+PAC.US,D,20140912,000000,50.6359,50.8986,50.3837,50.4916,107052.22604497,0
+PAC.US,D,20140915,000000,50.5862,51.6636,49.9424,51.6292,68723.864741491,0
+PAC.US,D,20140916,000000,51.5146,52.2997,51.4506,52.2997,35072.298486847,0
+PAC.US,D,20140917,000000,52.5003,52.5356,49.9424,50.4219,125658.89754883,0
+PAC.US,D,20140918,000000,50.3999,50.4486,47.7981,48.1047,150497.10792234,0
+PAC.US,D,20140919,000000,48.1343,49.6215,47.4763,47.5622,201290.64089614,0
+PAC.US,D,20140922,000000,47.3493,47.9051,47.0856,47.5259,92005.237363122,0
+PAC.US,D,20140923,000000,47.3263,48.1124,47.2136,47.5259,95017.357209884,0
+PAC.US,D,20140924,000000,47.7188,48.2633,47.4056,48.0923,133338.38975461,0
+PAC.US,D,20140925,000000,47.7905,48.2203,47.7905,47.9777,110856.89880239,0
+PAC.US,D,20140926,000000,48.0627,48.333,47.8698,48.1286,82804.504233702,0
+PAC.US,D,20140929,000000,47.7628,48.0627,47.4628,47.8631,104752.04276261,0
+PAC.US,D,20140930,000000,47.8994,48.4782,47.8344,48.1841,185498.21275275,0
+PAC.US,D,20141001,000000,47.9128,48.3483,47.9128,48.2146,103916.56426497,0
+PAC.US,D,20141002,000000,48.1841,48.5488,47.6702,47.8631,58972.427740192,0
+PAC.US,D,20141003,000000,48.1506,48.7494,47.7981,48.2146,133538.36017196,0
+PAC.US,D,20141006,000000,48.5842,48.7772,48.3837,48.5909,96596.181238008,0
+PAC.US,D,20141007,000000,48.4353,48.8717,48.3569,48.5909,59219.511606663,0
+PAC.US,D,20141008,000000,48.7198,49.6043,48.3922,49.2223,188141.80073087,0
+PAC.US,D,20141009,000000,49.3015,50.3273,48.9118,48.928,127608.34737666,0
+PAC.US,D,20141010,000000,48.7418,48.8145,47.012,47.0264,99057.597212891,0
+PAC.US,D,20141013,000000,47.0474,47.4839,46.8487,46.9604,89064.311172801,0
+PAC.US,D,20141014,000000,47.0703,47.842,46.8344,47.6845,137655.02865909,0
+PAC.US,D,20141015,000000,46.9604,47.2136,45.8841,46.4925,143403.91641667,0
+PAC.US,D,20141016,000000,46.4476,47.7981,46.0121,47.2279,104396.07448041,0
+PAC.US,D,20141017,000000,47.4991,49.5632,47.3263,48.9424,214507.53382124,0
+PAC.US,D,20141020,000000,48.6558,49.6272,48.1773,48.9052,170564.29634879,0
+PAC.US,D,20141021,000000,49.2413,49.6711,48.6502,49.4562,109041.46056315,0
+PAC.US,D,20141022,000000,49.4123,49.6864,48.7198,48.7274,92104.699089031,0
+PAC.US,D,20141023,000000,49.2939,50.1507,48.951,49.6348,114018.73472079,0
+PAC.US,D,20141024,000000,49.7562,50.2643,49.4123,50.1707,68756.320673103,0
+PAC.US,D,20141027,000000,49.8412,49.8412,48.8841,49.3273,94089.745745083,0
+PAC.US,D,20141028,000000,49.3923,49.8985,49.3015,49.4763,118119.69872488,0
+PAC.US,D,20141029,000000,49.7132,49.9912,47.291,47.842,183455.58299222,0
+PAC.US,D,20141030,000000,47.8067,48.8145,47.8067,48.5842,99928.672538753,0
+PAC.US,D,20141031,000000,48.3779,48.8335,48.3779,48.6921,173864.33171791,0
+PAC.US,D,20141103,000000,48.7848,49.4763,48.4409,49.3273,98379.163545633,0
+PAC.US,D,20141104,000000,49.312,50.3732,49.2566,50.2863,127547.62337558,0
+PAC.US,D,20141105,000000,50.0551,50.7352,49.7209,50.443,78569.528641019,0
+PAC.US,D,20141106,000000,50.2576,50.4143,49.4562,49.8985,117845.39375447,0
+PAC.US,D,20141107,000000,49.8354,50.5146,49.5489,49.9912,82123.976635373,0
+PAC.US,D,20141110,000000,50.4143,50.8202,49.8899,50.1162,57291.001089549,0
+PAC.US,D,20141111,000000,50.2299,50.5633,49.9424,50.4916,120215.72372773,0
+PAC.US,D,20141112,000000,50.2404,50.4067,49.5145,49.6979,74575.355121591,0
+PAC.US,D,20141113,000000,49.5699,49.5699,48.4409,49.0074,96405.633510477,0
+PAC.US,D,20141114,000000,48.8984,50.2863,48.8717,49.484,107284.65239393,0
+PAC.US,D,20141117,000000,49.2624,50.2643,48.822,49.1363,49580.099917704,0
+PAC.US,D,20141118,000000,49.3187,49.6215,48.271,48.5842,143638.43669671,0
+PAC.US,D,20141119,000000,48.4782,50.3503,48.4782,49.8126,78569.528641019,0
+PAC.US,D,20141120,000000,49.6864,50.1936,49.0838,49.4925,105076.60207873,0
+PAC.US,D,20141121,000000,50.0408,50.3732,49.6922,50.0408,52617.346937327,0
+PAC.US,D,20141124,000000,50.0408,51.2987,49.8832,50.5146,177931.79282486,0
+PAC.US,D,20141125,000000,50.6922,50.8011,49.5632,49.8058,168860.88342188,0
+PAC.US,D,20141126,000000,49.9481,50.0485,49.4763,49.5938,69498.619238051,0
+PAC.US,D,20141128,000000,49.5938,49.5938,48.7008,48.9778,56659.680871406,0
+PAC.US,D,20141201,000000,48.8478,48.8478,48.333,48.4409,113287.95277673,0
+PAC.US,D,20141202,000000,48.5488,48.5488,46.9347,47.1324,210032.80312085,0
+PAC.US,D,20141203,000000,47.1983,47.6625,45.8124,47.5479,155693.19787697,0
+PAC.US,D,20141204,000000,47.3912,47.4763,46.4342,47.12,92041.881156878,0
+PAC.US,D,20141205,000000,47.2623,47.3263,45.9337,46.1611,119052.54501736,0
+PAC.US,D,20141208,000000,45.948,46.3415,45.7694,46.0492,96163.784471685,0
+PAC.US,D,20141209,000000,45.7341,46.2823,45.7341,45.8181,112571.82835018,0
+PAC.US,D,20141210,000000,45.7264,45.7264,44.7761,45.0187,272554.4440277,0
+PAC.US,D,20141211,000000,44.883,45.14,43.6184,44.5068,123731.43399726,0
+PAC.US,D,20141212,000000,44.0407,44.2058,43.1122,43.3472,92321.420954961,0
+PAC.US,D,20141215,000000,43.4541,44.2326,43.1055,43.7054,115989.12385933,0
+PAC.US,D,20141216,000000,43.3978,44.1562,42.9269,43.4972,126267.18452519,0
+PAC.US,D,20141217,000000,43.4341,45.3043,42.5678,44.0845,267382.4342804,0
+PAC.US,D,20141218,000000,44.3052,45.9557,44.0769,45.2985,93934.794845771,0
+PAC.US,D,20141219,000000,45.4418,45.8067,44.6118,44.6911,77142.514615598,0
+PAC.US,D,20141222,000000,44.6566,45.3424,44.6414,44.7197,44304.440582344,0
+PAC.US,D,20141223,000000,45.013,45.8964,44.756,45.8124,39661.148430663,0
+PAC.US,D,20141224,000000,45.6978,46.3262,45.6978,46.3062,14175.913355978,0
+PAC.US,D,20141226,000000,46.3139,46.3139,45.8,46.12,18144.959702546,0
+PAC.US,D,20141229,000000,46.0492,46.4065,45.247,45.4351,41057.800455543,0
+PAC.US,D,20141230,000000,45.4934,46.099,45.4934,45.8964,62992.775398018,0
+PAC.US,D,20141231,000000,45.8,45.9051,44.7627,45.1553,103583.62922455,0
+PAC.US,D,20150102,000000,45.2192,45.3263,43.7054,44.032,87026.916239955,0
+PAC.US,D,20150105,000000,43.8706,44.7981,43.8706,44.6175,92459.620405699,0
+PAC.US,D,20150106,000000,44.7255,46.227,44.7255,45.9051,167101.98132158,0
+PAC.US,D,20150107,000000,45.9337,46.2641,45.7045,46.2403,107691.92198739,0
+PAC.US,D,20150108,000000,46.4276,46.5048,46.0053,46.1553,67813.004725265,0
+PAC.US,D,20150109,000000,46.099,46.6262,45.8554,45.8554,154907.97372505,0
+PAC.US,D,20150112,000000,45.693,45.8888,45.3263,45.8554,74325.130358513,0
+PAC.US,D,20150113,000000,46.1763,46.7054,45.7694,46.4065,115606.98143874,0
+PAC.US,D,20150114,000000,45.8964,46.12,45.1629,45.3778,53910.349374154,0
+PAC.US,D,20150115,000000,45.629,46.4065,45.4762,46.2986,108956.65635475,0
+PAC.US,D,20150116,000000,46.0837,47.7848,46.0416,47.7695,59635.156924411,0
+PAC.US,D,20150120,000000,47.8994,49.5785,47.8564,48.8478,111859.89178578,0
+PAC.US,D,20150121,000000,48.8984,48.9701,47.7188,48.3073,73783.849176457,0
+PAC.US,D,20150122,000000,48.4973,50.2299,48.4973,49.5279,93719.119945377,0
+PAC.US,D,20150123,000000,49.185,49.4342,48.526,48.6062,52923.060873808,0
+PAC.US,D,20150126,000000,48.8258,49.3836,48.3712,49.2624,55741.492096429,0
+PAC.US,D,20150127,000000,48.8841,50.142,48.8641,49.7352,54231.767793673,0
+PAC.US,D,20150128,000000,50.015,50.2118,48.3712,49.0637,55868.174926272,0
+PAC.US,D,20150129,000000,48.9204,49.2767,47.8344,48.5575,64448.057492908,0
+PAC.US,D,20150130,000000,48.3273,48.3273,47.1907,47.4476,113991.51361686,0
+PAC.US,D,20150202,000000,47.5259,48.0713,46.6711,47.4696,66155.658281947,0
+PAC.US,D,20150203,000000,47.5479,48.7274,46.7981,47.3693,98716.28644819,0
+PAC.US,D,20150204,000000,47.2489,48.5355,47.2489,48.1563,64289.965696987,0
+PAC.US,D,20150205,000000,48.3712,49.4649,48.12,48.7772,82848.47678621,0
+PAC.US,D,20150206,000000,48.5641,48.951,48.2557,48.8794,53908.255443082,0
+PAC.US,D,20150209,000000,48.8984,49.7763,48.8984,49.3187,50027.15420153,0
+PAC.US,D,20150210,000000,49.4649,49.4649,48.3226,48.5135,55492.314298886,0
+PAC.US,D,20150211,000000,48.3273,48.4706,46.4419,46.5135,80628.909850119,0
+PAC.US,D,20150212,000000,46.8201,48.5135,46.7981,48.0264,53585.790058027,0
+PAC.US,D,20150213,000000,48.2404,48.4409,47.4122,47.8259,40488.251204017,0
+PAC.US,D,20150217,000000,47.5202,48.2776,47.5202,48.0847,34331.046887437,0
+PAC.US,D,20150218,000000,47.6472,48.292,46.5278,46.6711,64452.245355051,0
+PAC.US,D,20150219,000000,46.4419,47.12,46.4065,46.6262,39716.637604066,0
+PAC.US,D,20150220,000000,46.4419,47.3693,46.4419,46.9853,38304.281096147,0
+PAC.US,D,20150223,000000,46.7905,46.8574,46.4419,46.8268,49138.280461558,0
+PAC.US,D,20150224,000000,46.6415,48.333,46.6415,48.3273,75412.927550305,0
+PAC.US,D,20150225,000000,48.2203,48.4409,48.0713,48.1984,56264.974864375,0
+PAC.US,D,20150226,000000,48.4706,48.4706,47.6912,48.1841,49637.683022178,0
+PAC.US,D,20150227,000000,48.3273,48.5135,47.8774,48.3712,79235.398721846,0
+PAC.US,D,20150302,000000,48.3273,48.3922,47.2776,47.4839,50384.169449269,0
+PAC.US,D,20150303,000000,47.4056,48.0264,46.8697,47.3263,124287.37269682,0
+PAC.US,D,20150304,000000,47.077,47.5842,46.3913,47.205,90553.096164839,0
+PAC.US,D,20150305,000000,47.0923,47.1419,45.0406,45.5039,103432.86618739,0
+PAC.US,D,20150306,000000,45.1906,45.1906,44.3988,44.4542,93914.902500589,0
+PAC.US,D,20150309,000000,44.4131,44.756,43.713,44.0262,63821.972102444,0
+PAC.US,D,20150310,000000,43.6958,43.7837,42.882,43.1055,77395.880275284,0
+PAC.US,D,20150311,000000,42.7626,44.5564,42.7406,44.4045,93914.902500589,0
+PAC.US,D,20150312,000000,45.3424,45.3424,44.2125,44.6566,73900.06235094,0
+PAC.US,D,20150313,000000,44.6175,44.8706,44.4332,44.6834,73900.06235094,0
+PAC.US,D,20150316,000000,44.756,45.2192,44.712,44.841,69979.176419025,0
+PAC.US,D,20150317,000000,44.4542,45.6462,44.4542,45.5192,75300.902237964,0
+PAC.US,D,20150318,000000,45.2765,47.2279,44.8973,46.863,150176.73646836,0
+PAC.US,D,20150319,000000,46.5985,46.7628,45.6395,45.9117,109731.41085131,0
+PAC.US,D,20150320,000000,46.0684,47.1419,45.8888,46.8755,85096.311791771,0
+PAC.US,D,20150323,000000,47.12,47.3779,46.6911,46.8411,54163.715033839,0
+PAC.US,D,20150324,000000,46.928,47.971,46.8697,47.6997,56406.31521172,0
+PAC.US,D,20150325,000000,47.5479,47.8134,46.6195,47.4199,73058.302060084,0
+PAC.US,D,20150326,000000,46.9929,47.1286,46.1611,46.7054,45207.971839819,0
+PAC.US,D,20150327,000000,46.5899,47.2279,46.3702,47.1324,97413.86132154,0
+PAC.US,D,20150330,000000,47.2432,47.4553,47.012,47.3493,87479.205351461,0
+PAC.US,D,20150331,000000,47.205,47.4418,46.6911,46.8268,150920.08199884,0
+PAC.US,D,20150401,000000,46.9213,47.7981,46.9213,47.4991,59205.901054696,0
+PAC.US,D,20150402,000000,47.4696,48.4639,47.4696,47.8631,33171.009073668,0
+PAC.US,D,20150406,000000,47.6769,48.333,47.6769,47.8344,53464.342055864,0
+PAC.US,D,20150407,000000,47.6997,48.0216,47.5842,48.0216,52934.577494702,0
+PAC.US,D,20150408,000000,48.1124,48.333,47.6558,47.9978,74182.743045632,0
+PAC.US,D,20150409,000000,47.9281,47.949,47.2699,47.6702,67028.827538881,0
+PAC.US,D,20150410,000000,47.6997,47.6997,47.3693,47.4122,44368.305480033,0
+PAC.US,D,20150413,000000,47.1286,47.5154,46.8048,46.906,77395.880275284,0
+PAC.US,D,20150414,000000,47.1324,47.2862,46.9471,47.012,36949.507692702,0
+PAC.US,D,20150415,000000,47.0618,47.2136,46.6758,47.0618,99425.082115988,0
+PAC.US,D,20150416,000000,47.0618,47.4056,46.6195,47.2699,36818.637000716,0
+PAC.US,D,20150417,000000,46.7197,46.8907,46.4419,46.5698,31070.796208669,0
+PAC.US,D,20150420,000000,46.756,47.0541,46.2641,46.8755,54417.080693525,0
+PAC.US,D,20150421,000000,47.1572,48.4276,46.8832,48.2327,71188.42161298,0
+PAC.US,D,20150422,000000,48.0847,48.4065,47.5708,48.014,78517.180364225,0
+PAC.US,D,20150423,000000,48.12,50.0914,47.8774,49.7065,65781.891585634,0
+PAC.US,D,20150424,000000,49.9481,53.1355,49.6348,52.9215,157154.76176507,0
+PAC.US,D,20150427,000000,53.251,54.7592,52.7257,53.2863,110850.61700918,0
+PAC.US,D,20150428,000000,53.1431,53.5653,52.5289,52.6293,108470.86434609,0
+PAC.US,D,20150429,000000,52.3427,52.8575,52.2644,52.4841,88734.517028995,0
+PAC.US,D,20150430,000000,52.1794,52.4277,50.7276,50.7658,93633.268771433,0
+PAC.US,D,20150501,000000,50.9205,51.058,50.4783,50.8078,50105.676616722,0
+PAC.US,D,20150504,000000,50.4859,51.8584,50.4639,51.7295,103289.43190897,0
+PAC.US,D,20150505,000000,51.7925,53.4143,51.7925,52.9368,77258.727790083,0
+PAC.US,D,20150506,000000,53.1651,53.1651,52.2434,52.5567,62727.893117436,0
+PAC.US,D,20150507,000000,52.3904,52.5289,50.9587,51.1516,84624.130335083,0
+PAC.US,D,20150508,000000,51.7142,52.422,51.6292,52.1727,73198.595441893,0
+PAC.US,D,20150511,000000,51.9854,53.3714,51.7371,51.9491,76699.648193916,0
+PAC.US,D,20150512,000000,52.0418,52.7926,51.657,52.549,64140.249625355,0
+PAC.US,D,20150513,000000,52.6761,53.122,52.443,53.1077,91394.856455697,0
+PAC.US,D,20150514,000000,53.5796,54.3628,53.4115,53.6092,111251.60480942,0
+PAC.US,D,20150515,000000,53.3685,54.3265,53.2224,54.1814,72429.075773012,0
+PAC.US,D,20150518,000000,53.8499,53.9673,52.5996,53.251,66450.902563069,0
+PAC.US,D,20150519,000000,53.2071,53.2071,52.1392,52.4096,56856.510392154,0
+PAC.US,D,20150520,000000,52.5471,53.1192,52.3523,52.6875,50160.118824588,0
+PAC.US,D,20150521,000000,52.5337,53.1555,52.1689,52.9865,128883.55139938,0
+PAC.US,D,20150522,000000,52.6426,53.4851,52.2558,52.8184,85695.176078301,0
+PAC.US,D,20150526,000000,52.5204,52.9368,52.2414,52.7678,46408.841309487,0
+PAC.US,D,20150527,000000,53.6149,53.6149,52.4096,53.2147,45374.439360025,0
+PAC.US,D,20150528,000000,52.9865,53.0543,52.2854,52.9368,107758.92778169,0
+PAC.US,D,20150529,000000,52.6656,53.0609,51.8671,52.0943,78451.221535463,0
+PAC.US,D,20150601,000000,52.2271,52.2271,51.1774,51.5251,87113.814379434,0
+PAC.US,D,20150602,000000,51.4066,52.2854,51.4066,51.6187,77840.840628038,0
+PAC.US,D,20150603,000000,51.8537,53.0237,51.5767,52.2558,75581.489001584,0
+PAC.US,D,20150604,000000,52.0065,52.1001,51.3618,51.4066,66697.986429539,0
+PAC.US,D,20150605,000000,51.1774,51.401,50.4783,50.5565,61502.943440443,0
+PAC.US,D,20150608,000000,50.7753,51.2175,50.7409,51.0409,66834.091949205,0
+PAC.US,D,20150609,000000,51.1717,52.1459,50.4859,50.9291,97244.252904726,0
+PAC.US,D,20150610,000000,51.3713,51.4869,50.1249,50.8288,115736.80516518,0
+PAC.US,D,20150611,000000,50.9167,52.2854,50.7648,52.1459,116981.64718737,0
+PAC.US,D,20150612,000000,51.4935,51.911,51.2395,51.8221,103462.18122239,0
+PAC.US,D,20150615,000000,51.2605,51.8756,50.9099,51.3121,116172.34282812,0
+PAC.US,D,20150616,000000,51.3857,51.9854,51.0685,51.9788,79545.300520471,0
+PAC.US,D,20150617,000000,51.9415,52.9722,50.9014,51.4429,188337.58328608,0
+PAC.US,D,20150618,000000,51.4429,51.6417,50.9244,51.0571,69430.566478217,0
+PAC.US,D,20150619,000000,51.1659,51.401,50.8871,51.0685,90204.456641388,0
+PAC.US,D,20150622,000000,51.1774,51.8537,50.8871,51.6034,72027.04100723,0
+PAC.US,D,20150623,000000,51.7945,51.7945,50.8212,51.2959,74139.81745866,0
+PAC.US,D,20150624,000000,51.0619,51.3618,50.674,51.3054,85695.176078301,0
+PAC.US,D,20150625,000000,51.1717,51.4735,50.8651,51.0332,98402.196787422,0
+PAC.US,D,20150626,000000,51.0055,51.3264,50.7839,51.1717,52892.698873267,0
+PAC.US,D,20150629,000000,50.5815,51.2959,50.1993,50.3809,68064.276453879,0
+PAC.US,D,20150630,000000,50.4333,50.6311,49.9367,50.1144,118277.7905208,0
+PAC.US,D,20150701,000000,50.1783,51.3188,49.9434,51.0409,122872.92225783,0
+PAC.US,D,20150702,000000,51.2395,53.0819,51.2395,52.6875,81865.376148008,0
+PAC.US,D,20150706,000000,52.0886,52.3523,51.2605,52.1822,64782.039498857,0
+PAC.US,D,20150707,000000,51.8116,52.9071,51.2605,52.7601,105376.03422199,0
+PAC.US,D,20150708,000000,52.1078,53.5223,51.9483,53.4488,80503.273985812,0
+PAC.US,D,20150709,000000,53.7983,54.8376,53.7983,54.2606,65741.059929734,0
+PAC.US,D,20150710,000000,55.2339,55.2339,53.7018,53.8433,56583.252387287,0
+PAC.US,D,20150713,000000,54.0037,54.5443,53.6149,54.1814,91297.488660859,0
+PAC.US,D,20150714,000000,54.4592,54.8031,54.232,54.3685,57581.010542991,0
+PAC.US,D,20150715,000000,54.4507,54.869,53.3733,53.6236,99330.855217758,0
+PAC.US,D,20150716,000000,53.6685,55.9121,53.6685,55.6064,68747.944948816,0
+PAC.US,D,20150717,000000,55.7678,56.5568,55.2779,56.5568,72572.51005143,0
+PAC.US,D,20150720,000000,56.5138,56.5654,56.0095,56.2129,40730.100242809,0
+PAC.US,D,20150721,000000,56.2951,57.8672,56.2951,57.5234,66561.880909873,0
+PAC.US,D,20150722,000000,57.3686,57.3686,55.5702,55.9522,124510.37635596,0
+PAC.US,D,20150723,000000,56.2808,57.744,56.1929,57.2751,130935.60384973,0
+PAC.US,D,20150724,000000,56.9159,57.2884,55.1661,56.0095,105376.03422199,0
+PAC.US,D,20150727,000000,56.0314,56.9235,55.8051,56.5998,133120.62092313,0
+PAC.US,D,20150728,000000,57.1289,57.5311,56.7631,57.041,69291.320061943,0
+PAC.US,D,20150729,000000,57.0783,57.1662,56.083,56.5654,150342.15702303,0
+PAC.US,D,20150730,000000,56.3973,56.6304,55.1307,56.5654,148837.66754795,0
+PAC.US,D,20150731,000000,57.1662,58.0277,56.829,57.7154,156354.88009565,0
+PAC.US,D,20150803,000000,57.6696,58.2111,57.5606,58.1615,79194.567065947,0
+PAC.US,D,20150804,000000,58.1901,59.5941,57.9121,59.0306,136401.81091262,0
+PAC.US,D,20150805,000000,59.1691,59.8061,58.7679,59.6371,107563.14522648,0
+PAC.US,D,20150806,000000,59.8864,60.2321,59.3305,59.9475,117797.23333983,0
+PAC.US,D,20150807,000000,59.7183,61.3717,59.4852,61.1453,89248.577107119,0
+PAC.US,D,20150810,000000,61.1014,61.2915,60.4671,61.2036,79680.359074601,0
+PAC.US,D,20150811,000000,60.5597,60.9476,60.2599,60.5082,80332.618603461,0
+PAC.US,D,20150812,000000,60.5454,60.5454,59.0812,59.6295,60409.911420971,0
+PAC.US,D,20150813,000000,59.6533,60.4585,59.4489,59.4852,73940.89400684,0
+PAC.US,D,20150814,000000,59.3382,60.854,59.1548,60.3267,106058.6557514,0
+PAC.US,D,20150817,000000,60.1825,60.4863,59.7039,59.79,62321.67048951,0
+PAC.US,D,20150818,000000,60.0412,60.0412,58.9351,59.4566,82688.291059219,0
+PAC.US,D,20150819,000000,59.3544,59.3544,57.6848,57.8605,150614.36806236,0
+PAC.US,D,20150820,000000,57.7966,58.2254,57.1069,57.7966,94348.346232448,0
+PAC.US,D,20150821,000000,57.4699,57.5281,55.3122,55.3418,118513.35776637,0
+PAC.US,D,20150824,000000,53.4325,54.8977,52.4821,53.3514,185110.83550446,0
+PAC.US,D,20150825,000000,54.934,55.9359,54.0084,55.2827,156439.68430406,0
+PAC.US,D,20150826,000000,56.041,56.5205,54.7507,55.8471,117157.53739739,0
+PAC.US,D,20150827,000000,56.4469,59.0621,56.4469,58.8997,198414.62656905,0
+PAC.US,D,20150828,000000,58.8109,60.129,58.5349,59.7059,149960.01460243,0
+PAC.US,D,20150831,000000,59.256,62.4242,58.6171,61.9658,197469.21669014,0
+PAC.US,D,20150901,000000,60.9428,62.1959,59.8176,60.5149,233240.88815496,0
+PAC.US,D,20150902,000000,60.8836,61.4395,60.0535,60.8836,94754.568860374,0
+PAC.US,D,20150903,000000,60.9218,62.0861,60.8616,61.8483,63575.935201509,0
+PAC.US,D,20150904,000000,61.5292,61.9295,60.4767,61.3421,84630.412128298,0
+PAC.US,D,20150908,000000,62.1587,63.686,62.1061,63.4605,69916.358486871,0
+PAC.US,D,20150909,000000,63.8789,64.5962,62.982,63.1157,109872.75119865,0
+PAC.US,D,20150910,000000,63.2323,64.3078,62.024,63.0117,172482.33721053,0
+PAC.US,D,20150911,000000,63.5294,64.3392,62.4901,64.3392,296815.77639093,0
+PAC.US,D,20150914,000000,64.218,65.6039,64.218,64.9744,116350.32696922,0
+PAC.US,D,20150915,000000,65.3575,65.5676,64.1444,65.4568,130252.98232034,0
+PAC.US,D,20150916,000000,65.5676,66.8475,65.4568,66.5743,95428.814665489,0
+PAC.US,D,20150917,000000,66.3164,66.9229,65.2934,66.0766,138729.21529891,0
+PAC.US,D,20150918,000000,65.9363,66.4415,65.7014,65.7367,107036.52156193,0
+PAC.US,D,20150921,000000,66.1225,66.1961,64.7079,65.3374,90971.882379197,0
+PAC.US,D,20150922,000000,64.5799,64.8636,64.2562,64.6382,127552.85820327,0
+PAC.US,D,20150923,000000,64.6555,64.6555,63.4863,63.7958,251459.13544502,0
+PAC.US,D,20150924,000000,63.0202,64.6382,62.9008,64.5437,135299.35620334,0
+PAC.US,D,20150925,000000,64.8636,64.8636,63.6774,63.8273,65596.578685781,0
+PAC.US,D,20150928,000000,63.2189,63.9009,62.9008,63.1157,108154.68075426,0
+PAC.US,D,20150929,000000,63.1282,63.2762,61.1596,61.9295,128768.38519044,0
+PAC.US,D,20150930,000000,63.5207,64.5293,62.0975,64.3392,209889.36884243,0
+PAC.US,D,20151001,000000,64.3813,64.8636,63.9907,64.4042,84498.494470776,0
+PAC.US,D,20151002,000000,64.0566,65.1158,63.2695,64.7968,61956.279517485,0
+PAC.US,D,20151005,000000,65.1587,65.3966,64.7682,64.9744,75364.767135654,0
+PAC.US,D,20151006,000000,64.9229,65.4568,64.686,65.2982,120535.04821618,0
+PAC.US,D,20151007,000000,65.6105,66.2983,65.6105,66.1588,134708.86764108,0
+PAC.US,D,20151008,000000,65.9745,66.5294,65.5227,66.389,117835.97106466,0
+PAC.US,D,20151009,000000,66.4558,66.9735,66.1961,66.4635,167911.28568083,0
+PAC.US,D,20151012,000000,66.6269,66.6632,66.0499,66.5151,54977.207255228,0
+PAC.US,D,20151013,000000,65.8254,67.1302,65.4702,66.7586,119454.57978314,0
+PAC.US,D,20151014,000000,66.8112,67.0844,66.1292,66.8112,122423.77404293,0
+PAC.US,D,20151015,000000,66.9965,67.6555,66.56,67.4329,74910.384093076,0
+PAC.US,D,20151016,000000,67.6345,67.6345,66.4272,66.6479,92052.350812238,0
+PAC.US,D,20151019,000000,66.2792,66.3384,65.3077,65.9984,134346.61756567,0
+PAC.US,D,20151020,000000,65.7367,67.2257,65.5676,67.2257,98257.715543469,0
+PAC.US,D,20151021,000000,67.2257,68.0834,66.9888,67.0328,59795.342651403,0
+PAC.US,D,20151022,000000,67.4196,69.2201,67.4196,69.137,79906.503630353,0
+PAC.US,D,20151023,000000,68.1608,68.2334,63.7155,65.0174,270361.05123002,0
+PAC.US,D,20151026,000000,65.581,68.6116,65.4998,68.3604,124312.49986968,0
+PAC.US,D,20151027,000000,67.773,68.05,67.2868,67.6259,70996.826919912,0
+PAC.US,D,20151028,000000,67.6478,67.9593,65.7014,66.1588,64247.040110016,0
+PAC.US,D,20151029,000000,65.8188,67.0118,65.8188,66.2648,58984.991326623,0
+PAC.US,D,20151030,000000,66.5676,67.5295,66.1225,67.4712,103663.19860528,0
+PAC.US,D,20151102,000000,67.0844,68.4263,66.944,67.0642,87227.933622847,0
+PAC.US,D,20151103,000000,66.9229,69.5152,66.7376,69.0787,145911.39887513,0
+PAC.US,D,20151104,000000,69.1809,70.1474,68.9163,70.0702,136555.71484641,0
+PAC.US,D,20151105,000000,70.222,70.8792,69.7426,70.796,80694.868678881,0
+PAC.US,D,20151106,000000,70.05,70.05,68.2563,69.1455,55669.251474452,0
+PAC.US,D,20151109,000000,68.9822,69.8561,68.3757,68.9364,137687.4845907,0
+PAC.US,D,20151110,000000,68.7654,69.1981,67.6288,68.7482,65169.416747137,0
+PAC.US,D,20151111,000000,68.4502,69.9077,68.4502,69.8485,38674.906895852,0
+PAC.US,D,20151112,000000,69.1235,70.0119,68.3165,68.8533,50719.198420755,0
+PAC.US,D,20151113,000000,68.667,69.4082,67.8762,69.0614,162992.64159321,0
+PAC.US,D,20151116,000000,68.8924,69.2888,68.2419,68.7893,53393.148399423,0
+PAC.US,D,20151117,000000,68.8838,70.0577,68.7482,69.669,147601.20125006,0
+PAC.US,D,20151118,000000,69.9746,71.1389,69.1675,70.6756,110267.45720569,0
+PAC.US,D,20151119,000000,70.752,71.9021,70.4837,70.5811,72933.713161312,0
+PAC.US,D,20151120,000000,70.9536,72.5238,70.9536,72.1714,98757.11810409,0
+PAC.US,D,20151123,000000,72.1438,72.3051,71.6786,71.9632,105045.19311266,0
+PAC.US,D,20151124,000000,71.7388,71.946,70.6556,70.8046,96884.096760379,0
+PAC.US,D,20151125,000000,70.7149,71.605,69.7674,69.8934,94342.064439233,0
+PAC.US,D,20151127,000000,69.6547,70.7445,69.6547,70.1236,33053.748933648,0
+PAC.US,D,20151130,000000,69.9077,70.2143,67.8695,67.8819,70255.5753205,0
+PAC.US,D,20151201,000000,68.1818,69.7349,68.1073,69.4521,63006.385949984,0
+PAC.US,D,20151202,000000,69.4817,69.4817,67.6374,67.8695,81836.061113003,0
+PAC.US,D,20151203,000000,67.7863,68.4818,65.6774,65.7605,46311.473514649,0
+PAC.US,D,20151204,000000,65.9477,66.8904,65.7834,65.984,85507.769247376,0
+PAC.US,D,20151207,000000,65.6946,66.6803,65.4091,66.537,142916.03047694,0
+PAC.US,D,20151208,000000,66.1722,69.1016,65.6946,68.9517,112605.33124734,0
+PAC.US,D,20151209,000000,68.8007,70.4321,68.7129,69.6843,58611.224630309,0
+PAC.US,D,20151210,000000,70.1408,70.1408,67.114,67.1875,61291.456402193,0
+PAC.US,D,20151211,000000,66.3967,66.537,64.4233,64.8045,97822.177880538,0
+PAC.US,D,20151214,000000,64.8264,66.5963,64.3479,66.3967,64376.863836467,0
+PAC.US,D,20151215,000000,66.5084,69.0567,66.5084,68.8084,116286.46207154,0
+PAC.US,D,20151216,000000,68.9078,69.5715,68.8084,69.0108,54464.194142641,0
+PAC.US,D,20151217,000000,68.9287,71.4627,68.9287,70.8361,82432.83146846,0
+PAC.US,D,20151218,000000,70.9183,70.9679,69.5352,69.7426,127661.742619,0
+PAC.US,D,20151221,000000,70.0424,70.0424,67.0089,67.0767,122308.60783398,0
+PAC.US,D,20151222,000000,67.5313,69.6184,67.5313,69.2812,132710.21043307,0
+PAC.US,D,20151223,000000,69.4741,69.6184,68.412,69.1751,30911.657447213,0
+PAC.US,D,20151224,000000,68.9078,69.2725,67.9736,68.2486,19935.270768921,0
+PAC.US,D,20151228,000000,67.921,68.5935,67.2563,67.7415,45198.549149995,0
+PAC.US,D,20151229,000000,67.921,68.6164,67.5037,67.6956,28385.329609105,0
+PAC.US,D,20151230,000000,67.2486,67.2486,65.9477,66.112,63388.528370584,0
+PAC.US,D,20151231,000000,66.0385,66.9707,65.7452,65.9697,58113.91600076,0
+PAC.US,D,20160104,000000,64.7442,64.7442,63.4825,64.0269,94308.561542084,0
+PAC.US,D,20160105,000000,64.1015,64.5198,63.4204,63.6602,84685.901301701,0
+PAC.US,D,20160106,000000,62.0402,63.3994,62.0231,62.5236,93806.018084856,0
+PAC.US,D,20160107,000000,61.6209,61.8148,59.1098,59.1175,162037.80902447,0
+PAC.US,D,20160108,000000,59.9762,60.3363,59.0507,59.8271,319446.98341478,0
+PAC.US,D,20160111,000000,59.8271,60.9113,59.8271,60.3124,148204.25339874,0
+PAC.US,D,20160112,000000,60.3047,60.8655,60.0297,60.2321,85922.367599589,0
+PAC.US,D,20160113,000000,60.5522,61.8979,60.2684,61.1195,115344.19308923,0
+PAC.US,D,20160114,000000,60.9113,61.5828,60.0593,60.7603,61026.574121612,0
+PAC.US,D,20160115,000000,59.4547,59.7833,58.9762,59.2618,100206.11840576,0
+PAC.US,D,20160119,000000,60.2321,60.2321,58.3333,59.0134,83769.806457795,0
+PAC.US,D,20160120,000000,58.5339,58.7804,57.6447,58.3028,108180.85489265,0
+PAC.US,D,20160121,000000,58.1003,58.7221,57.2789,57.383,90158.390157808,0
+PAC.US,D,20160122,000000,59.0659,59.2445,58.213,58.4012,142561.10916027,0
+PAC.US,D,20160125,000000,58.4365,59.895,57.8395,58.8788,91317.381006041,0
+PAC.US,D,20160126,000000,59.2207,60.7909,58.6399,60.5885,106460.69051718,0
+PAC.US,D,20160127,000000,60.4107,62.4653,60.2742,62.1434,115894.89696111,0
+PAC.US,D,20160128,000000,62.2122,62.6974,60.9036,61.3726,62508.030354899,0
+PAC.US,D,20160129,000000,61.4786,62.9877,61.4786,62.8006,103108.30687126,0
+PAC.US,D,20160201,000000,62.1434,63.0317,62.1138,62.8998,63883.743069061,0
+PAC.US,D,20160202,000000,60.897,61.7985,59.5206,59.6705,105704.78140027,0
+PAC.US,D,20160203,000000,59.9838,61.6209,59.5654,61.2179,99645.991844062,0
+PAC.US,D,20160204,000000,61.2991,62.0231,61.0899,61.6515,50592.515590912,0
+PAC.US,D,20160205,000000,61.6802,61.6802,59.7231,60.4107,40133.329887351,0
+PAC.US,D,20160208,000000,59.9323,60.0688,58.5282,59.3257,33287.222248152,0
+PAC.US,D,20160209,000000,58.8864,59.4614,58.1825,59.0659,37690.759292114,0
+PAC.US,D,20160210,000000,59.342,59.9485,58.8176,59.0277,38343.018820975,0
+PAC.US,D,20160211,000000,58.362,58.7058,57.3916,58.2951,57668.955648006,0
+PAC.US,D,20160212,000000,57.936,59.6553,57.936,59.5798,40352.145684352,0
+PAC.US,D,20160216,000000,59.8416,60.7393,59.618,60.0726,43389.392703975,0
+PAC.US,D,20160217,000000,60.172,62.6974,60.0678,61.2915,81216.257515755,0
+PAC.US,D,20160218,000000,61.2417,62.7404,61.2417,61.9791,43340.185323787,0
+PAC.US,D,20160219,000000,61.7776,61.8062,60.3124,60.8721,39640.209119945,0
+PAC.US,D,20160222,000000,61.2915,62.068,61.1147,61.2455,61435.937646146,0
+PAC.US,D,20160223,000000,60.9714,61.1272,59.0955,59.2818,120976.86767232,0
+PAC.US,D,20160224,000000,58.6524,58.8348,57.7192,58.042,74757.527124836,0
+PAC.US,D,20160225,000000,58.1528,59.8119,58.1528,59.7756,65847.850414395,0
+PAC.US,D,20160226,000000,59.9924,60.2063,58.9236,59.4471,60870.576256764,0
+PAC.US,D,20160229,000000,59.5654,59.9323,58.7058,58.9456,78139.225805767,0
+PAC.US,D,20160301,000000,59.2894,60.0726,59.1844,59.5654,130853.94053793,0
+PAC.US,D,20160302,000000,59.4919,60.0803,59.192,59.3191,201127.31427254,0
+PAC.US,D,20160303,000000,59.3707,60.3124,59.1032,59.7078,154840.96793076,0
+PAC.US,D,20160304,000000,59.4747,60.8282,58.9685,59.2369,86219.705811782,0
+PAC.US,D,20160307,000000,59.0048,59.7833,58.1375,59.0707,49707.829713083,0
+PAC.US,D,20160308,000000,58.8348,59.0507,58.0373,58.7441,204466.08736651,0
+PAC.US,D,20160309,000000,59.022,61.1788,59.022,61.1195,76040.059906304,0
+PAC.US,D,20160310,000000,61.0975,61.2417,59.3572,61.0679,102530.38189545,0
+PAC.US,D,20160311,000000,61.1195,62.0479,60.5006,61.7985,90699.671339865,0
+PAC.US,D,20160314,000000,62.0011,62.748,61.2991,62.2638,204759.23771656,0
+PAC.US,D,20160315,000000,61.4939,61.7632,60.3811,60.576,123724.10523851,0
+PAC.US,D,20160316,000000,60.2532,62.7174,60.2532,62.5321,81056.071788763,0
+PAC.US,D,20160317,000000,63.1282,64.6372,63.0708,64.5198,95902.043087712,0
+PAC.US,D,20160318,000000,64.7682,64.9974,63.1367,64.1769,346217.89216753,0
+PAC.US,D,20160321,000000,64.2304,64.6975,63.5417,63.5417,84165.559430362,0
+PAC.US,D,20160322,000000,63.175,64.7146,63.175,64.6621,113243.98022423,0
+PAC.US,D,20160323,000000,64.3345,64.3345,63.5933,63.7586,86194.578638921,0
+PAC.US,D,20160324,000000,63.1988,63.9582,63.1282,63.3249,93807.065050393,0
+PAC.US,D,20160328,000000,63.6907,65.2448,63.6602,64.9974,94449.90188943,0
+PAC.US,D,20160329,000000,64.7757,65.8111,64.4529,65.5446,125492.43002863,0
+PAC.US,D,20160330,000000,66.0012,66.5753,65.899,65.9401,193892.78241953,0
+PAC.US,D,20160331,000000,66.0528,66.837,65.6946,66.2897,191186.37650924,0
+PAC.US,D,20160401,000000,65.5131,66.537,65.4682,66.0729,133957.14638631,0
+PAC.US,D,20160404,000000,65.8885,66.6803,65.7157,66.2314,109723.03512702,0
+PAC.US,D,20160405,000000,65.5131,66.0203,64.984,65.6345,91444.063835884,0
+PAC.US,D,20160406,000000,65.7099,66.0671,65.3498,65.8512,124057.04027893,0
+PAC.US,D,20160407,000000,65.5886,66.1798,65.0805,65.8274,91847.145567203,0
+PAC.US,D,20160408,000000,66.305,68.5171,66.305,67.9421,174750.06456128,0
+PAC.US,D,20160411,000000,69.0042,69.4741,68.1369,68.1369,76717.446608026,0
+PAC.US,D,20160412,000000,68.7291,68.8332,66.665,66.6956,120615.66456244,0
+PAC.US,D,20160413,000000,67.4722,68.1455,67.1216,67.816,87644.625906131,0
+PAC.US,D,20160414,000000,67.8695,69.4283,67.8695,68.2486,87253.060795707,0
+PAC.US,D,20160415,000000,68.1149,68.8475,66.9277,67.3069,67092.692436571,0
+PAC.US,D,20160418,000000,67.3451,68.8332,67.0309,68.5552,82256.941258431,0
+PAC.US,D,20160419,000000,69.4235,70.0051,67.5925,68.7215,93861.507258259,0
+PAC.US,D,20160420,000000,68.5266,69.5486,67.1875,67.2859,92201.019918334,0
+PAC.US,D,20160421,000000,67.24,67.8972,66.0012,66.2849,44620.624174184,0
+PAC.US,D,20160422,000000,66.2534,67.8523,66.2534,67.2859,101854.04215926,0
+PAC.US,D,20160425,000000,67.1426,67.816,66.7156,67.5753,71954.800385253,0
+PAC.US,D,20160426,000000,67.9287,68.0911,67.134,67.2763,100744.25869121,0
+PAC.US,D,20160427,000000,67.3823,67.9498,66.8971,67.793,76998.033371645,0
+PAC.US,D,20160428,000000,68.1599,69.2888,67.5676,68.2639,109500.03146787,0
+PAC.US,D,20160429,000000,69.4608,70.6022,69.0338,70.5582,102799.45203816,0
+PAC.US,D,20160502,000000,70.476,73.5421,70.476,73.3243,220739.07269087,0
+PAC.US,D,20160503,000000,72.6357,75.3109,71.7607,73.1065,386655.88902583,0
+PAC.US,D,20160504,000000,72.7388,73.0988,71.9107,72.8821,141130.95423825,0
+PAC.US,D,20160505,000000,72.6881,73.8745,71.8858,72.1265,140584.43822851,0
+PAC.US,D,20160506,000000,71.8199,73.2125,71.8199,72.65,86390.361194132,0
+PAC.US,D,20160509,000000,72.479,72.479,71.1647,72.2029,68036.008384409,0
+PAC.US,D,20160510,000000,72.4885,74.0483,72.479,73.8086,84751.860130462,0
+PAC.US,D,20160511,000000,73.8687,75.8076,73.7866,75.3406,107272.0888075,0
+PAC.US,D,20160512,000000,75.204,77.7428,74.1161,76.7428,116431.99028101,0
+PAC.US,D,20160513,000000,76.5594,77.4677,76.3999,77.0045,82561.608229376,0
+PAC.US,D,20160516,000000,75.4342,78.2776,75.4342,77.6329,92659.590823055,0
+PAC.US,D,20160517,000000,77.4314,79.0542,76.5755,78.0149,87833.079702592,0
+PAC.US,D,20160518,000000,77.6568,78.035,76.5144,76.8573,143542.11586741,0
+PAC.US,D,20160519,000000,76.567,76.5842,75.3339,75.7007,55198.116983301,0
+PAC.US,D,20160520,000000,75.7685,76.6511,75.7685,76.3703,46351.258205013,0
+PAC.US,D,20160523,000000,76.567,76.567,75.0302,75.076,62962.413397476,0
+PAC.US,D,20160524,000000,75.4189,75.8898,74.2001,74.8458,68272.622595521,0
+PAC.US,D,20160525,000000,75.0903,76.1219,75.0903,75.2957,51318.062707285,0
+PAC.US,D,20160526,000000,75.7838,75.8812,74.9853,75.4256,26556.280817902,0
+PAC.US,D,20160527,000000,75.3415,76.4562,75.1371,76.3636,54723.841595541,0
+PAC.US,D,20160531,000000,76.3999,78.3177,76.3999,76.8287,106065.98451015,0
+PAC.US,D,20160601,000000,76.5842,76.9357,75.9538,76.0503,76734.1980566,0
+PAC.US,D,20160602,000000,75.289,75.289,72.777,73.714,118723.79783909,0
+PAC.US,D,20160603,000000,74.1161,75.8172,74.0941,75.4342,93086.752761699,0
+PAC.US,D,20160606,000000,74.0559,75.7838,74.033,74.4055,49432.477777144,0
+PAC.US,D,20160607,000000,74.6873,76.4839,74.6873,76.4839,103454.85246364,0
+PAC.US,D,20160608,000000,76.46,77.2968,76.205,76.6577,59461.360645453,0
+PAC.US,D,20160609,000000,76.3779,76.6491,75.1429,75.6167,84011.655496587,0
+PAC.US,D,20160610,000000,74.9614,74.9767,73.4991,74.161,78991.455751984,0
+PAC.US,D,20160613,000000,72.5545,74.0559,72.3271,73.3701,100302.43923507,0
+PAC.US,D,20160614,000000,73.096,73.096,70.9193,72.905,95329.35293958,0
+PAC.US,D,20160615,000000,72.3653,74.4743,72.0998,73.9108,63479.614372207,0
+PAC.US,D,20160616,000000,73.5688,74.2384,72.0674,73.9108,73973.349938454,0
+PAC.US,D,20160617,000000,74.3148,75.289,73.5239,74.8095,150429.05516251,0
+PAC.US,D,20160620,000000,75.7007,79.4095,74.9327,78.2146,171234.35429176,0
+PAC.US,D,20160621,000000,79.2509,79.2509,77.3444,78.5747,91160.336175657,0
+PAC.US,D,20160622,000000,78.8555,78.8555,77.0283,77.5861,59296.987056318,0
+PAC.US,D,20160623,000000,79.7877,79.7877,78.035,78.9358,55066.199325778,0
+PAC.US,D,20160624,000000,75.0674,76.9968,74.6109,74.6424,62741.503669403,0
+PAC.US,D,20160627,000000,74.0856,74.3835,72.1571,73.2717,90213.879331211,0
+PAC.US,D,20160628,000000,74.2832,75.8076,73.8868,75.4857,59152.505812365,0
+PAC.US,D,20160629,000000,76.4677,76.9901,75.0847,76.6291,63588.49878794,0
+PAC.US,D,20160630,000000,76.8201,78.59,76.8201,78.1391,67504.149892176,0
+PAC.US,D,20160701,000000,78.3177,79.2595,77.7332,78.7217,76461.987017268,0
+PAC.US,D,20160705,000000,78.2022,78.2776,75.6615,76.4839,99351.794528477,0
+PAC.US,D,20160706,000000,76.4839,76.5231,74.4906,76.1868,91142.537761547,0
+PAC.US,D,20160707,000000,76.0732,77.3827,75.8363,77.1438,56856.510392154,0
+PAC.US,D,20160708,000000,78.0522,79.2834,76.8287,78.3933,65078.330745515,0
+PAC.US,D,20160711,000000,78.761,79.1019,77.9673,78.9205,41089.20942162,0
+PAC.US,D,20160712,000000,79.3216,79.6225,78.9358,79.4333,49053.476253151,0
+PAC.US,D,20160713,000000,79.9167,79.9167,79.0055,79.3378,34841.966068952,0
+PAC.US,D,20160714,000000,79.973,80.6206,78.9358,79.4725,53052.884600259,0
+PAC.US,D,20160715,000000,79.7553,79.7553,78.248,79.1019,76673.474055519,0
+PAC.US,D,20160718,000000,78.738,79.4333,78.6664,79.2672,52896.88673541,0
+PAC.US,D,20160719,000000,79.0055,79.4095,78.5814,79.2987,49115.247219768,0
+PAC.US,D,20160720,000000,79.1239,80.3169,78.6445,80.1411,88820.368202938,0
+PAC.US,D,20160721,000000,80.0208,81.4372,79.1955,80.868,54989.770841659,0
+PAC.US,D,20160722,000000,81.1278,81.2987,79.8135,80.7649,66317.937940011,0
+PAC.US,D,20160725,000000,81.016,81.016,77.4056,77.4056,133883.85879881,0
+PAC.US,D,20160726,000000,77.4314,78.0522,77.0914,77.5087,171857.2987856,0
+PAC.US,D,20160727,000000,77.8593,77.8593,76.3243,76.7666,28261.78767587,0
+PAC.US,D,20160728,000000,76.9434,76.9434,74.9518,75.928,42121.517440009,0
+PAC.US,D,20160729,000000,76.0264,76.0264,74.0168,74.8172,73358.781168884,0
+PAC.US,D,20160801,000000,74.3358,74.7942,72.4102,74.4656,110523.96376198,0
+PAC.US,D,20160802,000000,74.7264,74.8716,73.8505,73.8792,96571.054065147,0
+PAC.US,D,20160803,000000,73.714,74.6777,73.4007,74.3521,48122.723891742,0
+PAC.US,D,20160804,000000,74.5946,74.9996,74.1219,74.4743,71907.686936138,0
+PAC.US,D,20160805,000000,74.5573,75.0674,74.2088,74.8793,41920.500057118,0
+PAC.US,D,20160808,000000,75.0521,76.4227,75.0521,76.036,90441.070852499,0
+PAC.US,D,20160809,000000,76.14,77.1277,76.14,77.0283,78532.884847263,0
+PAC.US,D,20160810,000000,76.7962,78.3865,76.6969,78.0761,57030.306671112,0
+PAC.US,D,20160811,000000,78.0914,79.0313,77.9147,78.6816,98979.074797699,0
+PAC.US,D,20160812,000000,78.9749,79.7018,78.2022,78.6521,84495.353574168,0
+PAC.US,D,20160815,000000,79.0389,80.9979,79.0389,79.4725,39945.923056425,0
+PAC.US,D,20160816,000000,79.6549,79.6549,78.9826,79.1955,38323.126475793,0
+PAC.US,D,20160817,000000,78.738,80.6598,78.738,80.4611,84334.120881641,0
+PAC.US,D,20160818,000000,80.6693,82.4048,80.4439,82.3551,75581.489001584,0
+PAC.US,D,20160819,000000,81.7696,82.2893,80.5499,81.2176,53344.987984772,0
+PAC.US,D,20160822,000000,81.4201,81.4201,79.8527,80.6941,80084.487771455,0
+PAC.US,D,20160823,000000,81.3713,81.3713,77.4228,77.6329,52539.871487671,0
+PAC.US,D,20160824,000000,77.6482,78.7142,76.1267,78.5814,35686.867256417,0
+PAC.US,D,20160825,000000,78.7217,79.8756,78.122,79.5595,29788.263427201,0
+PAC.US,D,20160826,000000,79.7075,79.9482,76.9615,77.3913,45005.907491391,0
+PAC.US,D,20160829,000000,77.5174,77.5174,76.4275,77.0436,34879.656828244,0
+PAC.US,D,20160830,000000,77.4133,77.4601,76.3263,76.8354,33147.975831878,0
+PAC.US,D,20160831,000000,76.5908,76.5908,75.1563,76.5049,50730.715041649,0
+PAC.US,D,20160901,000000,76.7132,76.9577,75.8659,76.6281,54256.894966534,0
+PAC.US,D,20160902,000000,76.8956,78.0302,76.5727,77.8507,57284.719296334,0
+PAC.US,D,20160906,000000,78.3177,79.3293,78.0838,79.2595,53080.105704192,0
+PAC.US,D,20160907,000000,79.2834,80.2605,77.6081,78.5365,39721.872431745,0
+PAC.US,D,20160908,000000,78.4715,78.4715,76.5565,76.5642,98500.611547796,0
+PAC.US,D,20160909,000000,75.65,75.8181,73.8878,74.1152,65884.49420815,0
+PAC.US,D,20160912,000000,74.0463,74.3377,72.1456,73.7169,124617.16684062,0
+PAC.US,D,20160913,000000,73.5917,73.5917,70.4494,71.2879,67480.06968485,0
+PAC.US,D,20160914,000000,71.6203,71.714,68.753,69.7569,93883.493534512,0
+PAC.US,D,20160915,000000,70.1103,70.9889,69.4101,69.7024,62654.605529924,0
+PAC.US,D,20160916,000000,69.2783,69.3328,68.369,68.6164,121818.62796319,0
+PAC.US,D,20160919,000000,69.1628,69.1628,67.6909,68.0825,135925.44159379,0
+PAC.US,D,20160920,000000,68.5629,68.5629,67.1216,67.4912,98356.130303843,0
+PAC.US,D,20160921,000000,67.6527,68.8934,67.4454,68.708,94849.842724141,0
+PAC.US,D,20160922,000000,69.5094,70.372,68.901,70.1627,58523.279525294,0
+PAC.US,D,20160923,000000,69.8934,70.5878,69.5678,69.8705,77701.594211765,0
+PAC.US,D,20160926,000000,69.4483,69.6556,68.6393,68.7453,89356.414557315,0
+PAC.US,D,20160927,000000,68.6775,71.4809,68.6775,71.2574,155773.81422323,0
+PAC.US,D,20160928,000000,71.5429,72.6442,70.6499,72.6442,63954.936725502,0
+PAC.US,D,20160929,000000,72.5754,73.6223,71.5888,71.904,94158.845470451,0
+PAC.US,D,20160930,000000,72.3214,73.8926,71.9297,73.1609,114257.44286298,0
+PAC.US,D,20161003,000000,73.053,73.4705,71.714,72.8611,62035.848898212,0
+PAC.US,D,20161004,000000,73.0435,75.2861,73.0435,74.947,105794.82043635,0
+PAC.US,D,20161005,000000,75.2345,76.3598,74.6089,75.8048,60327.201143637,0
+PAC.US,D,20161006,000000,75.48,75.8717,74.5622,75.0234,44602.825760073,0
+PAC.US,D,20161007,000000,74.9165,75.9662,74.5622,74.7168,90443.164783571,0
+PAC.US,D,20161010,000000,75.3329,76.4515,75.3329,75.8497,141549.74045261,0
+PAC.US,D,20161011,000000,75.3329,76.8354,75.3329,76.5049,56479.602799233,0
+PAC.US,D,20161012,000000,76.4953,78.4018,75.5106,76.2509,49648.152677538,0
+PAC.US,D,20161013,000000,75.4647,76.6654,74.3969,76.1658,73661.354208758,0
+PAC.US,D,20161014,000000,76.7265,77.099,75.7255,76.1878,69153.120611207,0
+PAC.US,D,20161017,000000,76.205,76.4886,74.8248,76.2509,62806.415532629,0
+PAC.US,D,20161018,000000,77.1372,78.8555,76.2509,78.5365,49053.476253151,0
+PAC.US,D,20161019,000000,78.5566,79.4095,78.2862,79.164,100386.19647794,0
+PAC.US,D,20161020,000000,78.9749,79.505,78.3933,78.9434,48093.408856737,0
+PAC.US,D,20161021,000000,78.7848,80.5824,78.1927,80.3236,275188.60931601,0
+PAC.US,D,20161024,000000,81.7458,83.1937,80.1889,80.6206,175960.35672077,0
+PAC.US,D,20161025,000000,83.1594,83.1594,78.5814,78.7056,177181.11853562,0
+PAC.US,D,20161026,000000,80.8279,80.8279,77.6721,77.78,125783.48644761,0
+PAC.US,D,20161027,000000,78.4715,78.8011,76.3043,76.8497,163565.33174134,0
+PAC.US,D,20161028,000000,76.8287,77.8125,73.6461,74.5077,173566.99350572,0
+PAC.US,D,20161031,000000,75.0875,75.3482,74.1773,74.4398,69090.302679053,0
+PAC.US,D,20161101,000000,74.863,74.9872,71.0042,71.6432,182292.40428185,0
+PAC.US,D,20161102,000000,71.4493,71.6279,70.8103,70.9193,75948.973904681,0
+PAC.US,D,20161103,000000,71.5735,72.499,71.4971,71.6356,138302.05336027,0
+PAC.US,D,20161104,000000,71.6814,72.8524,70.881,71.7359,95208.951902952,0
+PAC.US,D,20161107,000000,74.4953,77.0283,74.4323,75.6568,177305.7074344,0
+PAC.US,D,20161108,000000,76.1715,76.8573,74.1219,76.1782,78374.793051343,0
+PAC.US,D,20161109,000000,70.5419,74.6844,68.901,70.0033,317504.86234569,0
+PAC.US,D,20161110,000000,70.0319,70.0405,62.4462,63.1702,402391.78103029,0
+PAC.US,D,20161111,000000,62.2761,62.515,59.6715,60.4184,317341.53572209,0
+PAC.US,D,20161114,000000,61.1272,63.9085,60.6419,63.7939,339826.16757091,0
+PAC.US,D,20161115,000000,64.8235,67.2257,63.7977,66.6889,241880.44775715,0
+PAC.US,D,20161116,000000,66.7366,66.7366,65.7414,66.3613,106162.30533945,0
+PAC.US,D,20161117,000000,67.2964,67.2964,66.0193,66.5112,122044.77251894,0
+PAC.US,D,20161118,000000,66.8055,67.1875,65.5857,65.9439,110408.79755303,0
+PAC.US,D,20161121,000000,66.2008,66.8446,66.1531,66.5036,55986.482031828,0
+PAC.US,D,20161122,000000,67.1015,68.1131,65.6478,68.0117,146857.85571957,0
+PAC.US,D,20161123,000000,67.5839,67.8103,66.2992,66.986,123278.09792021,0
+PAC.US,D,20161125,000000,66.7682,67.8571,66.1149,67.0166,60331.389005779,0
+PAC.US,D,20161128,000000,67.1407,67.8016,66.5457,66.8847,93017.65303633,0
+PAC.US,D,20161129,000000,66.667,67.2573,66.1464,66.8685,134194.80756297,0
+PAC.US,D,20161130,000000,67.5085,67.5085,66.0671,66.2085,182106.04441646,0
+PAC.US,D,20161201,000000,66.0127,66.0127,63.8578,64.1711,293414.18536482,0
+PAC.US,D,20161202,000000,63.7806,64.3555,61.7203,61.9457,199190.42803115,0
+PAC.US,D,20161205,000000,62.3908,63.174,62.2188,62.5914,448330.53481416,0
+PAC.US,D,20161206,000000,62.8081,65.2046,62.8081,64.9954,201194.32006684,0
+PAC.US,D,20161207,000000,65.1502,65.75,64.791,65.5151,87516.896110753,0
+PAC.US,D,20161208,000000,65.1579,66.6354,64.5131,66.558,73142.059302955,0
+PAC.US,D,20161209,000000,66.2085,67.4521,65.5151,67.1273,112760.28214664,0
+PAC.US,D,20161212,000000,67.2515,67.7014,65.7328,66.1225,72111.845215636,0
+PAC.US,D,20161213,000000,66.8236,68.7119,66.8236,68.625,129088.75664442,0
+PAC.US,D,20161214,000000,68.2621,68.9927,66.8532,66.9067,169333.06487857,0
+PAC.US,D,20161215,000000,66.2314,67.5466,65.1416,67.1407,168042.15637282,0
+PAC.US,D,20161216,000000,67.1875,67.1875,64.2017,64.791,264845.63678693,0
+PAC.US,D,20161219,000000,64.5743,66.1913,64.5743,65.5934,97648.38160158,0
+PAC.US,D,20161220,000000,65.5934,66.3556,64.5886,64.8923,86481.447195755,0
+PAC.US,D,20161221,000000,65.0881,65.0881,63.0804,63.408,77183.346271498,0
+PAC.US,D,20161222,000000,63.1282,63.6554,62.5674,62.6688,66685.422843108,0
+PAC.US,D,20161223,000000,62.6305,63.664,62.6305,62.8951,50868.914492388,0
+PAC.US,D,20161227,000000,62.9572,63.3077,62.5446,62.684,42788.434486372,0
+PAC.US,D,20161228,000000,62.7327,63.0412,62.5369,62.918,44220.683339473,0
+PAC.US,D,20161229,000000,62.7853,64.5743,62.7853,63.7738,57464.797368508,0
+PAC.US,D,20161230,000000,63.9286,64.388,63.408,64.1779,58346.342349729,0
+PAC.US,D,20170103,000000,64.8627,64.8627,61.7747,62.0479,96452.746959591,0
+PAC.US,D,20170104,000000,62.0231,62.3507,60.8578,61.9304,121867.83534337,0
+PAC.US,D,20170105,000000,62.3507,63.2752,61.7747,61.9934,132857.83257363,0
+PAC.US,D,20170106,000000,61.9304,62.3975,60.4127,60.7871,125419.14244112,0
+PAC.US,D,20170109,000000,60.9657,60.9657,58.8272,59.0439,133492.29368838,0
+PAC.US,D,20170110,000000,59.0058,59.8606,58.4145,58.8902,116098.00827507,0
+PAC.US,D,20170111,000000,58.6944,58.7336,56.807,57.4107,134569.62122482,0
+PAC.US,D,20170112,000000,57.553,58.2436,57.1165,57.1709,97774.017465887,0
+PAC.US,D,20170113,000000,57.0773,59.4251,57.0773,59.0612,350203.68996268,0
+PAC.US,D,20170117,000000,60.1194,60.1644,57.6915,58.0191,235332.72529567,0
+PAC.US,D,20170118,000000,58.0343,58.6256,56.4001,56.7592,169495.34453664,0
+PAC.US,D,20170119,000000,57.318,57.5826,56.5874,56.8529,134871.14729915,0
+PAC.US,D,20170120,000000,57.4269,58.7193,56.6953,58.6256,243125.28977932,0
+PAC.US,D,20170123,000000,59.8148,62.0154,59.1146,61.9686,211498.55487109,0
+PAC.US,D,20170124,000000,62.5914,62.7948,61.215,62.2188,202349.12305293,0
+PAC.US,D,20170125,000000,62.5283,62.6783,60.7489,61.9523,290885.76359564,0
+PAC.US,D,20170126,000000,61.9075,62.7776,60.8568,61.1606,257071.91768293,0
+PAC.US,D,20170127,000000,61.8301,62.2188,60.1271,61.2532,137976.4470786,0
+PAC.US,D,20170130,000000,61.2399,62.2886,61.1682,61.7356,102190.11809628,0
+PAC.US,D,20170131,000000,61.706,61.706,59.6591,60.1347,93335.93055924,0
+PAC.US,D,20170201,000000,60.6534,61.1758,59.8931,60.9963,95731.387705362,0
+PAC.US,D,20170202,000000,61.045,61.4022,60.0029,61.0278,95551.309633189,0
+PAC.US,D,20170203,000000,61.4395,62.5446,61.1682,62.3813,99060.738109499,0
+PAC.US,D,20170206,000000,63.1214,63.1214,60.6619,61.0899,91819.924463269,0
+PAC.US,D,20170207,000000,61.4949,63.2284,61.4949,63.1349,145632.90604258,0
+PAC.US,D,20170208,000000,63.6096,64.2944,62.9486,64.0842,172193.37472263,0
+PAC.US,D,20170209,000000,64.0842,65.6468,63.9677,65.2954,133702.73376109,0
+PAC.US,D,20170210,000000,65.4453,67.0166,64.6583,65.9048,160266.34333775,0
+PAC.US,D,20170213,000000,65.92,66.0127,64.6363,65.5074,75168.984580441,0
+PAC.US,D,20170214,000000,65.3288,65.8723,64.4061,65.175,59754.510995503,0
+PAC.US,D,20170215,000000,65.2113,65.6956,64.0556,65.6393,85867.925391723,0
+PAC.US,D,20170216,000000,65.7118,65.7118,64.6879,64.9563,51955.664718644,0
+PAC.US,D,20170217,000000,65.0404,67.3202,64.516,67.0318,104244.2644777,0
+PAC.US,D,20170221,000000,66.8847,68.1599,65.8961,67.7635,94908.472794151,0
+PAC.US,D,20170222,000000,67.5085,68.369,66.3871,67.7692,79768.304179616,0
+PAC.US,D,20170223,000000,68.0595,68.2363,66.73,67.0642,53564.850747309,0
+PAC.US,D,20170224,000000,67.7567,67.7567,64.8006,66.1531,105886.95340352,0
+PAC.US,D,20170227,000000,66.3088,67.4521,66.3088,67.3594,83389.757968266,0
+PAC.US,D,20170228,000000,67.1646,67.7014,66.2008,67.2333,66189.161179096,0
+PAC.US,D,20170301,000000,67.8484,69.9803,67.6775,69.2878,146196.1735009,0
+PAC.US,D,20170302,000000,68.838,68.8867,67.5839,67.8724,66090.746418722,0
+PAC.US,D,20170303,000000,68.2363,69.7836,68.2363,69.3423,79439.557001345,0
+PAC.US,D,20170306,000000,69.0003,70.7435,68.1359,70.2125,70063.980627433,0
+PAC.US,D,20170307,000000,70.4388,70.8514,69.349,70.5629,79609.16541816,0
+PAC.US,D,20170308,000000,71.0988,71.0988,69.0864,69.156,76252.59391009,0
+PAC.US,D,20170309,000000,69.0309,69.0309,68.1933,68.625,60374.314592751,0
+PAC.US,D,20170310,000000,69.178,69.4884,67.391,69.1704,53035.086186148,0
+PAC.US,D,20170313,000000,69.2257,69.5209,67.8179,68.3327,126823.12322475,0
+PAC.US,D,20170314,000000,67.9974,67.9974,66.9459,67.2515,63946.561001215,0
+PAC.US,D,20170315,000000,67.2515,69.0471,67.0404,68.838,82337.557604695,0
+PAC.US,D,20170316,000000,68.9765,70.774,67.8867,69.8858,79383.020862407,0
+PAC.US,D,20170317,000000,69.5753,72.0167,69.5753,71.4197,234366.37610605,0
+PAC.US,D,20170320,000000,71.4741,72.4857,71.1924,72.0482,92597.819856437,0
+PAC.US,D,20170321,000000,72.3281,74.5259,70.774,71.5659,135226.06861582,0
+PAC.US,D,20170322,000000,71.1457,72.797,70.6022,72.4303,95763.843636974,0
+PAC.US,D,20170323,000000,72.4073,73.9614,71.9231,73.7522,128069.01221246,0
+PAC.US,D,20170324,000000,73.884,76.5279,73.4647,76.0302,184682.62660029,0
+PAC.US,D,20170327,000000,75.6969,75.8258,74.3176,74.6615,100541.14737725,0
+PAC.US,D,20170328,000000,74.6615,75.8067,74.3587,74.4819,93408.171181217,0
+PAC.US,D,20170329,000000,74.2727,76.0235,74.2039,75.9681,123842.41234406,0
+PAC.US,D,20170330,000000,75.0894,76.9166,75.0407,76.1562,64390.474388433,0
+PAC.US,D,20170331,000000,76.2251,76.2489,75.0502,75.5183,86120.244085873,0
+PAC.US,D,20170403,000000,75.4323,77.8411,75.4323,77.4381,63728.792169749,0
+PAC.US,D,20170404,000000,76.9949,78.5098,75.9443,78.2395,131171.1710953,0
+PAC.US,D,20170405,000000,78.44,79.0389,77.9748,78.5566,98615.777756744,0
+PAC.US,D,20170406,000000,78.5499,78.8803,77.3569,77.9816,120393.70786884,0
+PAC.US,D,20170407,000000,77.9147,78.6912,77.8803,78.4715,75668.387141062,0
+PAC.US,D,20170410,000000,78.8489,79.1507,77.7179,78.8641,52802.65983718,0
+PAC.US,D,20170411,000000,78.7056,79.3158,77.6597,78.5279,67020.451814594,0
+PAC.US,D,20170412,000000,78.5499,78.5499,76.0541,77.1735,79237.492652919,0
+PAC.US,D,20170413,000000,76.7074,78.5098,76.7074,78.2395,56969.58267003,0
+PAC.US,D,20170417,000000,79.291,80.8135,77.9204,79.3932,157771.42446572,0
+PAC.US,D,20170418,000000,79.2672,79.3541,77.8593,77.9147,78007.308148245,0
+PAC.US,D,20170419,000000,78.6196,78.9109,76.8803,77.4133,131425.58372053,0
+PAC.US,D,20170420,000000,77.525,78.0331,77.1802,77.6081,61680.927581544,0
+PAC.US,D,20170421,000000,77.6081,78.1306,77.0484,78.099,58618.553389061,0
+PAC.US,D,20170424,000000,79.505,79.505,78.4266,78.7475,77748.70766088,0
+PAC.US,D,20170425,000000,78.6664,79.3293,77.78,78.9205,108069.87654585,0
+PAC.US,D,20170426,000000,78.6043,78.8641,76.6997,77.6253,190864.95808973,0
+PAC.US,D,20170427,000000,78.3101,79.0456,77.4466,78.6912,96001.504813622,0
+PAC.US,D,20170428,000000,78.7934,80.1,78.3731,80.0208,143005.0225475,0
+PAC.US,D,20170501,000000,81.016,81.016,79.4487,80.484,54594.017869092,0
+PAC.US,D,20170502,000000,80.9253,85.9025,80.4286,85.6093,144299.07194986,0
+PAC.US,D,20170503,000000,84.4736,84.8939,82.1335,82.4611,91224.201073346,0
+PAC.US,D,20170504,000000,81.9684,82.9387,80.3322,80.7028,97770.876569279,0
+PAC.US,D,20170505,000000,80.7324,82.3551,80.7324,81.8709,114672.04121518,0
+PAC.US,D,20170508,000000,82.486,82.486,80.421,80.8135,84332.02695057,0
+PAC.US,D,20170509,000000,80.7887,82.8643,80.7887,82.0505,67041.391125312,0
+PAC.US,D,20170510,000000,82.7248,84.4899,82.5185,84.4488,94705.361480188,0
+PAC.US,D,20170511,000000,84.7258,85.6705,83.5223,84.8767,85729.725940985,0
+PAC.US,D,20170512,000000,84.9025,84.9197,84.1547,84.8672,69978.129453489,0
+PAC.US,D,20170515,000000,85.1881,85.6705,84.5825,84.9274,47318.654360177,0
+PAC.US,D,20170516,000000,85.0105,85.5854,84.616,85.5415,96194.146472226,0
+PAC.US,D,20170517,000000,83.8184,83.8862,82.0916,82.6092,99925.531642145,0
+PAC.US,D,20170518,000000,82.0667,83.2272,80.0437,80.781,110682.0555579,0
+PAC.US,D,20170519,000000,81.7305,86.4957,81.7305,85.0296,102948.12114427,0
+PAC.US,D,20170522,000000,85.532,86.17,81.6971,81.9932,112023.21840938,0
+PAC.US,D,20170523,000000,82.1412,83.785,81.4372,83.3084,48898.525353839,0
+PAC.US,D,20170524,000000,82.9626,85.9713,81.2338,85.8156,70419.948909635,0
+PAC.US,D,20170525,000000,86.2034,86.3505,83.1183,83.6007,78489.959260292,0
+PAC.US,D,20170526,000000,83.6274,84.9942,83.6274,84.6837,45050.927009435,0
+PAC.US,D,20170530,000000,83.423,83.5758,80.7715,81.2816,148388.51933306,0
+PAC.US,D,20170531,000000,80.974,82.0256,78.5002,79.291,210983.44782743,0
+PAC.US,D,20170601,000000,79.3464,81.6732,79.0618,80.4526,97237.97111151,0
+PAC.US,D,20170602,000000,80.4764,80.9014,79.7629,80.4764,53966.885513092,0
+PAC.US,D,20170605,000000,80.4611,82.6341,80.421,82.0094,51136.937669576,0
+PAC.US,D,20170606,000000,81.9511,82.4459,80.6693,81.2252,34126.888607937,0
+PAC.US,D,20170607,000000,81.4287,81.8126,80.3407,81.2252,79465.731139743,0
+PAC.US,D,20170608,000000,80.8374,81.5347,80.5901,80.6693,40060.042299838,0
+PAC.US,D,20170609,000000,80.7649,80.974,79.569,80.1411,75484.121206745,0
+PAC.US,D,20170612,000000,79.8527,81.8212,79.8278,81.6321,68656.858947193,0
+PAC.US,D,20170613,000000,82.1335,83.785,82.1335,83.6179,84640.881783657,0
+PAC.US,D,20170614,000000,83.7354,85.5062,83.1183,85.339,70111.094076547,0
+PAC.US,D,20170615,000000,84.3485,85.2206,82.2988,84.9522,87133.706724617,0
+PAC.US,D,20170616,000000,85.6876,86.4699,82.7162,83.5758,269947.49984334,0
+PAC.US,D,20170619,000000,84.0954,85.936,83.4812,85.7306,98611.589894601,0
+PAC.US,D,20170620,000000,85.2206,85.2387,83.869,83.9273,78115.145598441,0
+PAC.US,D,20170621,000000,84.1212,84.3075,83.6685,84.1049,100006.14798841,0
+PAC.US,D,20170622,000000,84.5405,87.1767,84.4994,86.788,53535.535712304,0
+PAC.US,D,20170623,000000,86.7535,87.7441,85.8156,86.7803,110521.86983091,0
+PAC.US,D,20170626,000000,87.3429,88.8033,87.0105,87.3687,70728.803742724,0
+PAC.US,D,20170627,000000,87.0019,87.5693,86.1604,87.2111,66006.98917585,0
+PAC.US,D,20170628,000000,87.3343,89.8109,86.8978,89.6152,60338.717764531,0
+PAC.US,D,20170629,000000,88.9724,90.3822,86.5559,89.5349,100742.16476014,0
+PAC.US,D,20170630,000000,90.3277,90.5092,88.7412,88.8033,56932.938876274,0
+PAC.US,D,20170703,000000,89.3735,89.3735,87.5349,88.1548,23996.450082646,0
+PAC.US,D,20170705,000000,88.1032,88.1815,86.745,87.6218,49157.125841204,0
+PAC.US,D,20170706,000000,87.8758,87.8758,85.4316,86.7192,61763.63785888,0
+PAC.US,D,20170707,000000,86.9761,88.2169,84.5911,87.8845,66587.008082735,0
+PAC.US,D,20170710,000000,87.9351,89.5082,87.4127,89.0259,48740.433557919,0
+PAC.US,D,20170711,000000,89.767,89.767,88.0841,88.4251,72008.195627584,0
+PAC.US,D,20170712,000000,89.2847,91.1358,89.2847,90.9266,72691.864122521,0
+PAC.US,D,20170713,000000,90.918,91.5446,90.5006,91.3182,64129.779969996,0
+PAC.US,D,20170714,000000,91.5446,92.7977,91.5446,91.917,90627.430717888,0
+PAC.US,D,20170717,000000,91.917,92.9266,91.2723,92.7242,80952.422200709,0
+PAC.US,D,20170718,000000,92.6774,93.9162,91.7623,93.2132,113014.69477187,0
+PAC.US,D,20170719,000000,93.9811,94.175,91.6535,92.2246,51930.537545781,0
+PAC.US,D,20170720,000000,92.7146,93.1492,91.8807,92.5665,90361.501471771,0
+PAC.US,D,20170721,000000,92.5943,93.26,92.2428,92.705,46784.701936872,0
+PAC.US,D,20170724,000000,93.2227,94.3327,91.5723,93.962,92191.597228511,0
+PAC.US,D,20170725,000000,94.5628,94.8035,91.7719,92.0585,66105.403936224,0
+PAC.US,D,20170726,000000,91.6353,92.9085,91.2179,92.1224,41331.058460411,0
+PAC.US,D,20170727,000000,94.092,94.092,90.6009,91.0995,49735.050817016,0
+PAC.US,D,20170728,000000,90.8721,92.6401,89.1519,90.3726,69060.987644048,0
+PAC.US,D,20170731,000000,90.7365,91.0001,89.2761,90.6181,66209.053524278,0
+PAC.US,D,20170801,000000,91.3994,91.3994,89.1873,89.5254,74160.756769378,0
+PAC.US,D,20170802,000000,89.5349,90.4461,89.4986,90.2923,62941.474086758,0
+PAC.US,D,20170803,000000,90.301,91.045,89.597,91.0269,48035.825752264,0
+PAC.US,D,20170804,000000,90.9094,91.0632,90.3544,90.8817,28644.977062007,0
+PAC.US,D,20170807,000000,90.9094,90.9094,89.5349,90.682,58172.54607077,0
+PAC.US,D,20170808,000000,90.6907,90.9362,90.2838,90.6907,29573.635492343,0
+PAC.US,D,20170809,000000,89.7843,90.1491,87.6476,88.4948,103488.35536078,0
+PAC.US,D,20170810,000000,88.3735,88.9103,87.3869,88.4509,89847.441393648,0
+PAC.US,D,20170811,000000,86.0572,88.513,85.2712,88.4174,119208.5428822,0
+PAC.US,D,20170814,000000,88.9189,90.3277,88.6094,89.1682,85526.614627022,0
+PAC.US,D,20170815,000000,89.3391,89.7403,88.618,89.1682,56294.28989938,0
+PAC.US,D,20170816,000000,89.9437,90.4911,88.7507,89.8903,85071.184618909,0
+PAC.US,D,20170817,000000,89.8998,89.9629,87.552,87.7268,79997.589631976,0
+PAC.US,D,20170818,000000,87.7355,89.4003,86.873,88.4432,68287.280113023,0
+PAC.US,D,20170821,000000,88.2072,89.1338,87.0803,88.4604,56301.618658131,0
+PAC.US,D,20170822,000000,88.7231,89.5617,88.1815,88.5388,51152.642152614,0
+PAC.US,D,20170823,000000,88.1203,89.2666,87.788,88.8396,72736.883640564,0
+PAC.US,D,20170824,000000,89.3029,89.4986,88.1815,88.4346,33192.995349922,0
+PAC.US,D,20170825,000000,89.0612,89.4099,88.5388,89.2666,91565.511838047,0
+PAC.US,D,20170828,000000,89.3735,89.6859,88.4432,89.0984,166623.51807168,0
+PAC.US,D,20170829,000000,88.6878,89.2408,88.5826,89.1682,111051.63439208,0
+PAC.US,D,20170830,000000,89.3391,89.8836,88.3382,88.661,57088.936741122,0
+PAC.US,D,20170831,000000,88.9285,89.2761,87.6571,88.5569,84565.500265073,0
+PAC.US,D,20170901,000000,88.9466,89.9437,88.0411,88.8568,50834.364629703,0
+PAC.US,D,20170905,000000,88.8491,88.8491,85.8767,86.3839,120272.25986667,0
+PAC.US,D,20170906,000000,86.6676,87.9198,86.3668,87.0631,44712.757141342,0
+PAC.US,D,20170907,000000,88.1366,89.767,87.3257,88.3993,94990.136105951,0
+PAC.US,D,20170908,000000,88.3563,88.3563,86.0572,86.7803,104030.68350838,0
+PAC.US,D,20170911,000000,87.2913,87.8405,85.7392,85.9799,93844.755809684,0
+PAC.US,D,20170912,000000,86.1604,86.2646,85.2206,86.0745,72512.833015884,0
+PAC.US,D,20170913,000000,86.083,86.083,84.5587,85.6189,53898.832753259,0
+PAC.US,D,20170914,000000,85.297,85.8939,85.0621,85.5854,61758.4030312,0
+PAC.US,D,20170915,000000,85.532,86.7966,85.532,86.6762,56377.000176715,0
+PAC.US,D,20170918,000000,86.6858,86.7966,85.8156,86.0066,33293.504041367,0
+PAC.US,D,20170919,000000,85.9876,86.255,84.9865,85.0869,37692.853223186,0
+PAC.US,D,20170920,000000,85.1385,86.6246,84.4488,85.808,70335.144701228,0
+PAC.US,D,20170921,000000,85.679,85.9541,84.2301,85.4727,53877.89344254,0
+PAC.US,D,20170922,000000,85.7134,87.2292,85.4565,86.8892,72174.66314779,0
+PAC.US,D,20170925,000000,87.1519,87.1519,85.2034,86.0066,105200.14401197,0
+PAC.US,D,20170926,000000,86.212,86.212,83.9035,83.9866,118618.05431996,0
+PAC.US,D,20170927,000000,83.869,83.869,81.8365,82.2061,118901.78198018,0
+PAC.US,D,20170928,000000,82.1077,82.6169,80.7715,82.1813,72822.734814508,0
+PAC.US,D,20170929,000000,82.1909,82.6341,81.5404,82.1335,176350.87486566,0
+PAC.US,D,20171002,000000,81.8289,82.1335,81.4287,81.6073,65944.171243697,0
+PAC.US,D,20171003,000000,81.6483,82.8804,80.8441,82.7726,61336.475920236,0
+PAC.US,D,20171004,000000,83.1364,83.2998,81.7945,82.7248,61840.066343,0
+PAC.US,D,20171005,000000,83.1441,83.1441,80.2194,80.5251,108758.77986847,0
+PAC.US,D,20171006,000000,81.3064,81.4515,79.7075,79.7724,103513.48253365,0
+PAC.US,D,20171009,000000,78.5527,79.6837,78.506,79.0503,40994.982523389,0
+PAC.US,D,20171010,000000,79.3083,79.6435,77.2404,77.5623,83463.045555779,0
+PAC.US,D,20171011,000000,78.1133,79.2595,76.5202,79.1717,68071.60521263,0
+PAC.US,D,20171012,000000,79.059,79.7247,77.6893,78.0093,117646.47030265,0
+PAC.US,D,20171013,000000,78.1534,78.7112,77.2404,77.8097,91749.777772364,0
+PAC.US,D,20171016,000000,77.9367,78.3856,76.7924,76.9586,81782.665870672,0
+PAC.US,D,20171017,000000,76.8402,79.1077,76.3903,78.866,108612.20469344,0
+PAC.US,D,20171018,000000,79.5155,79.5155,78.1058,78.4505,155342.46442245,0
+PAC.US,D,20171019,000000,78.185,78.9472,77.3569,78.5394,76845.176403405,0
+PAC.US,D,20171020,000000,78.506,78.5221,76.5842,76.9032,61207.699159321,0
+PAC.US,D,20171023,000000,76.4878,77.1448,74.9174,75.0139,107414.47612038,0
+PAC.US,D,20171024,000000,75.3024,76.2479,74.949,75.7102,101144.19952592,0
+PAC.US,D,20171025,000000,75.7818,77.0894,74.9174,76.2872,113858.5489938,0
+PAC.US,D,20171026,000000,76.3511,77.1916,74.5736,74.7398,108710.61945382,0
+PAC.US,D,20171027,000000,74.9901,77.5756,74.9901,76.4628,117923.91616967,0
+PAC.US,D,20171030,000000,77.0636,77.0636,75.8229,76.4237,122026.97410483,0
+PAC.US,D,20171031,000000,76.9853,77.1114,75.9586,76.0378,99669.025085852,0
+PAC.US,D,20171101,000000,76.737,76.8813,75.9671,75.9748,92497.311164991,0
+PAC.US,D,20171102,000000,76.1267,77.2204,76.0703,76.4075,115774.49592448,0
+PAC.US,D,20171103,000000,76.8535,77.5947,73.6127,77.3579,95423.57983781,0
+PAC.US,D,20171106,000000,77.3894,78.2891,76.8803,77.5851,48177.166099609,0
+PAC.US,D,20171107,000000,77.9338,78.0074,76.334,77.0178,82239.142844321,0
+PAC.US,D,20171108,000000,77.2442,79.0646,76.9586,78.0074,105911.03361084,0
+PAC.US,D,20171109,000000,76.6281,77.952,76.6281,76.6281,94349.393197985,0
+PAC.US,D,20171110,000000,76.7648,76.7648,74.7494,74.8544,67543.93458254,0
+PAC.US,D,20171113,000000,74.4418,74.4418,71.9537,72.6117,154992.77793346,0
+PAC.US,D,20171114,000000,72.8248,73.3691,71.841,72.4579,123671.75696171,0
+PAC.US,D,20171115,000000,72.1657,73.0272,71.2239,72.8476,79711.768040677,0
+PAC.US,D,20171116,000000,73.4417,74.2775,73.182,74.1009,55069.340222386,0
+PAC.US,D,20171117,000000,73.9948,74.6118,73.3024,74.4495,55764.525338219,0
+PAC.US,D,20171120,000000,74.864,75.0187,73.628,74.4991,52526.260935704,0
+PAC.US,D,20171121,000000,75.14,77.0321,75.14,76.3598,128507.690772,0
+PAC.US,D,20171122,000000,76.4886,78.6501,76.4886,78.121,173917.72696025,0
+PAC.US,D,20171124,000000,78.7973,78.8116,76.6912,78.7227,78740.18402337,0
+PAC.US,D,20171127,000000,79.0723,79.0723,77.6024,78.121,179164.0712606,0
+PAC.US,D,20171128,000000,78.8278,79.186,76.6835,78.7304,135980.9307672,0
+PAC.US,D,20171129,000000,78.7399,80.0141,77.9195,79.8613,128634.37360184,0
+PAC.US,D,20171130,000000,80.2262,81.3388,79.5279,80.8842,217851.54174288,0
+PAC.US,D,20171201,000000,81.3713,85.0945,80.7697,84.9694,167796.11947188,0
+PAC.US,D,20171204,000000,85.1967,85.1967,83.9455,84.8615,321401.66807028,0
+PAC.US,D,20171205,000000,84.9694,84.9694,83.6856,84.5081,93641.644495721,0
+PAC.US,D,20171206,000000,83.8537,84.4164,83.1116,84.1384,88971.131240107,0
+PAC.US,D,20171207,000000,84.4393,84.9445,83.912,84.1976,98390.680166527,0
+PAC.US,D,20171208,000000,84.5405,84.5405,83.2912,83.9035,74023.604284175,0
+PAC.US,D,20171211,000000,84.1632,85.3133,83.6503,84.7095,109178.61304836,0
+PAC.US,D,20171212,000000,84.8939,85.3629,83.7592,84.8347,84393.797917187,0
+PAC.US,D,20171213,000000,84.8615,86.5654,84.3724,86.0487,137330.46934297,0
+PAC.US,D,20171214,000000,86.2722,86.7803,85.3228,86.0668,120954.88139607,0
+PAC.US,D,20171215,000000,86.1604,86.8405,85.1528,86.2646,199144.36154757,0
+PAC.US,D,20171218,000000,87.0803,88.1977,85.5768,86.1261,146065.30280891,0
+PAC.US,D,20171219,000000,86.2646,86.2894,84.7095,85.0038,69325.869924628,0
+PAC.US,D,20171220,000000,85.1461,85.6705,84.7172,85.1117,108556.71552004,0
+PAC.US,D,20171221,000000,85.2626,85.851,82.3466,83.0123,95664.381911065,0
+PAC.US,D,20171222,000000,82.9626,83.1116,81.911,82.4363,62900.642430859,0
+PAC.US,D,20171226,000000,82.527,83.3896,81.8852,82.4278,60480.058111877,0
+PAC.US,D,20171227,000000,82.5185,82.6436,81.8041,82.4363,58247.927589355,0
+PAC.US,D,20171228,000000,82.955,82.955,81.9769,82.5939,88981.600895466,0
+PAC.US,D,20171229,000000,82.9875,84.9865,82.4048,83.4899,90205.503606924,0
+PAC.US,D,20180102,000000,83.8356,85.2464,83.6589,84.9607,149769.4668749,0
+PAC.US,D,20180103,000000,85.0038,86.17,84.7516,86.083,90719.563685046,0
+PAC.US,D,20180104,000000,86.4432,87.2732,85.6618,86.4011,87271.906175354,0
+PAC.US,D,20180105,000000,86.9942,87.4566,86.2034,87.4566,87019.587481204,0
+PAC.US,D,20180108,000000,87.8052,87.8052,86.659,87.1863,68830.655226152,0
+PAC.US,D,20180109,000000,87.4642,87.4642,85.764,86.17,77211.614340967,0
+PAC.US,D,20180110,000000,85.9025,85.9121,83.3733,83.3981,97896.512433586,0
+PAC.US,D,20180111,000000,83.8604,83.8604,81.8709,82.6092,70880.613745427,0
+PAC.US,D,20180112,000000,82.8728,83.2578,82.272,82.9712,78377.933947951,0
+PAC.US,D,20180116,000000,84.0457,84.9274,83.4631,84.6504,81813.027871213,0
+PAC.US,D,20180117,000000,85.1881,87.6752,85.1289,87.1519,89392.011385535,0
+PAC.US,D,20180118,000000,87.0898,88.0316,87.0287,87.7268,53796.230130742,0
+PAC.US,D,20180119,000000,88.0592,88.7861,87.788,88.0774,67261.253887849,0
+PAC.US,D,20180122,000000,88.3467,88.3467,85.0363,86.4355,99262.802457926,0
+PAC.US,D,20180123,000000,86.5559,87.9016,85.8338,87.5693,84512.105022743,0
+PAC.US,D,20180124,000000,87.8845,88.9466,87.2197,88.4699,93147.47676278,0
+PAC.US,D,20180125,000000,88.2072,89.9714,87.6046,87.7966,98338.331889733,0
+PAC.US,D,20180126,000000,88.1815,88.6447,86.3668,87.3075,71746.454243611,0
+PAC.US,D,20180129,000000,87.3429,87.4823,86.1346,86.7192,37603.861152634,0
+PAC.US,D,20180130,000000,86.5377,86.5377,84.5749,84.9694,46559.604346656,0
+PAC.US,D,20180131,000000,85.722,85.722,83.9626,85.1881,83323.799139505,0
+PAC.US,D,20180201,000000,85.0439,86.4785,85.0363,86.4699,80510.602744564,0
+PAC.US,D,20180202,000000,86.2464,87.0726,83.357,83.6274,98800.043691061,0
+PAC.US,D,20180205,000000,83.3667,83.3667,80.0542,80.4286,60774.255427462,0
+PAC.US,D,20180206,000000,78.7227,82.0581,77.822,81.7945,134709.91460662,0
+PAC.US,D,20180207,000000,81.8126,83.5758,81.7209,81.9607,114263.72465619,0
+PAC.US,D,20180208,000000,84.4317,84.8433,78.3235,78.9997,113941.25927114,0
+PAC.US,D,20180209,000000,79.6502,80.0323,76.2183,78.5689,117359.60174582,0
+PAC.US,D,20180212,000000,80.1927,80.6894,78.0074,79.9893,61081.016329479,0
+PAC.US,D,20180213,000000,80.5022,80.5022,79.186,79.5107,55985.435066292,0
+PAC.US,D,20180214,000000,79.7142,81.1851,79.569,80.6235,84505.823229528,0
+PAC.US,D,20180215,000000,81.4783,82.9961,80.9253,82.4278,78784.156575877,0
+PAC.US,D,20180216,000000,82.5939,82.8308,80.8116,80.8355,51868.766579164,0
+PAC.US,D,20180220,000000,82.1575,82.1575,82.1575,82.1575,58878.200841961,0
+PAC.US,D,20180221,000000,83.0218,83.7773,81.7543,81.9769,126572.89846167,0
+PAC.US,D,20180222,000000,81.9273,83.785,81.9033,83.6007,71415.613134269,0
+PAC.US,D,20180223,000000,84.2979,84.2979,80.6159,81.2663,101311.71401167,0
+PAC.US,D,20180226,000000,81.7801,82.0342,79.1535,79.9893,169680.65743648,0
+PAC.US,D,20180227,000000,79.974,79.974,76.4161,76.6759,185592.43965097,0
+PAC.US,D,20180228,000000,77.3339,78.9749,76.6912,78.4467,138819.254335,0
+PAC.US,D,20180301,000000,78.4467,80.0953,77.1954,79.5509,132167.88228548,0
+PAC.US,D,20180302,000000,78.8527,78.8527,76.9108,77.9835,114029.20437615,0
+PAC.US,D,20180305,000000,77.3416,79.3398,77.1898,79.0723,84274.443846095,0
+PAC.US,D,20180306,000000,80.0714,80.6808,79.5996,80.2022,60198.424382721,0
+PAC.US,D,20180307,000000,79.9004,80.2825,78.1707,80.0323,60145.029140391,0
+PAC.US,D,20180308,000000,80.0953,81.1354,79.6321,81.0886,112679.66580038,0
+PAC.US,D,20180309,000000,81.2987,82.0342,80.4945,80.9893,101268.78842469,0
+PAC.US,D,20180312,000000,81.2501,81.8785,80.5757,81.5194,89243.342279439,0
+PAC.US,D,20180313,000000,81.656,82.0008,80.9893,81.6483,92042.928122414,0
+PAC.US,D,20180314,000000,82.1077,82.9139,80.6731,80.9492,146432.787712,0
+PAC.US,D,20180315,000000,81.2577,81.7305,79.5107,79.6579,97641.052842829,0
+PAC.US,D,20180316,000000,80.1363,81.0217,79.3894,80.3637,227199.89701286,0
+PAC.US,D,20180319,000000,80.357,80.3723,79.015,80.0323,58716.968149434,0
+PAC.US,D,20180320,000000,80.4372,80.8441,78.3177,78.8201,83820.060803518,0
+PAC.US,D,20180321,000000,78.9004,82.4698,78.3751,82.2893,114856.3071495,0
+PAC.US,D,20180322,000000,81.8442,83.5223,79.3646,82.7085,87023.775343347,0
+PAC.US,D,20180323,000000,82.8643,83.0447,78.5288,78.675,111985.52765008,0
+PAC.US,D,20180326,000000,79.5031,81.9033,79.0465,81.2749,88449.742403232,0
+PAC.US,D,20180327,000000,81.7124,81.7124,79.5107,80.3398,76449.423430838,0
+PAC.US,D,20180328,000000,80.826,80.826,79.4859,79.674,72082.530180632,0
+PAC.US,D,20180329,000000,79.8756,81.5844,79.8756,80.9578,79549.488382614,0
+PAC.US,D,20180402,000000,81.2663,81.7124,79.9587,80.3809,69009.686332789,0
+PAC.US,D,20180403,000000,80.8842,82.8308,80.8183,81.6971,98577.040031917,0
+PAC.US,D,20180404,000000,80.5175,83.6856,80.5175,83.5137,158801.63855304,0
+PAC.US,D,20180405,000000,83.6856,85.1967,83.4402,84.381,67445.519822166,0
+PAC.US,D,20180406,000000,83.5491,85.2712,83.5491,84.5233,52021.623547404,0
+PAC.US,D,20180409,000000,84.5319,85.254,84.0954,84.146,89612.921113608,0
+PAC.US,D,20180410,000000,84.6255,85.6017,84.3303,85.532,80571.326745645,0
+PAC.US,D,20180411,000000,85.532,87.106,85.5147,86.7106,62996.963260161,0
+PAC.US,D,20180412,000000,86.7966,86.9857,85.8003,86.0066,87677.081837744,0
+PAC.US,D,20180413,000000,86.4957,87.9972,86.4355,87.6399,63954.936725502,0
+PAC.US,D,20180416,000000,88.3821,88.5301,87.5883,88.4432,51575.616229114,0
+PAC.US,D,20180417,000000,89.2579,90.1319,88.3209,89.045,77329.921446523,0
+PAC.US,D,20180418,000000,89.5617,90.663,89.214,89.7575,71590.456378763,0
+PAC.US,D,20180419,000000,90.0421,90.0421,86.6342,87.0287,75063.241061317,0
+PAC.US,D,20180420,000000,86.5989,86.5989,84.2138,85.6705,103606.66246634,0
+PAC.US,D,20180423,000000,85.936,86.341,84.9865,85.4221,81216.257515755,0
+PAC.US,D,20180424,000000,85.5854,85.9541,84.7516,85.2119,50876.243251138,0
+PAC.US,D,20180425,000000,85.2034,85.2206,83.4402,84.4317,83971.870806223,0
+PAC.US,D,20180426,000000,85.1117,85.7048,84.1384,85.3133,41768.690054414,0
+PAC.US,D,20180427,000000,85.1881,86.2722,84.6341,85.3476,45194.361287852,0
+PAC.US,D,20180430,000000,85.4221,85.4221,84.1547,84.6427,64673.155083124,0
+PAC.US,D,20180501,000000,84.3982,84.6666,82.3952,82.8804,60180.625968612,0
+PAC.US,D,20180502,000000,83.1689,83.9961,82.3379,82.5853,91076.578932786,0
+PAC.US,D,20180503,000000,82.4363,82.4363,80.6894,81.0542,70264.998010324,0
+PAC.US,D,20180504,000000,80.2347,80.632,78.1784,78.3971,115872.91068486,0
+PAC.US,D,20180507,000000,78.8049,79.015,75.1524,75.4332,281484.01308333,0
+PAC.US,D,20180508,000000,77.1133,77.1133,74.9518,75.8554,96536.504202463,0
+PAC.US,D,20180509,000000,76.1706,77.3827,74.9518,75.1152,51779.774508614,0
+PAC.US,D,20180510,000000,75.099,77.3827,75.0847,77.3502,53191.084050996,0
+PAC.US,D,20180511,000000,77.6615,77.6778,75.6405,76.0522,42026.243576243,0
+PAC.US,D,20180514,000000,76.2002,76.3664,74.6214,74.844,46787.84283348,0
+PAC.US,D,20180515,000000,74.5813,76.0598,73.5535,75.9443,114033.39223829,0
+PAC.US,D,20180516,000000,76.0675,76.2977,73.8162,74.203,112701.65207663,0
+PAC.US,D,20180517,000000,73.9632,73.9632,72.542,72.7484,193804.83731452,0
+PAC.US,D,20180518,000000,73.0693,73.0693,70.2488,70.4961,183385.43630132,0
+PAC.US,D,20180521,000000,70.8333,71.3252,70.1924,70.4799,129609.09851576,0
+PAC.US,D,20180522,000000,70.3643,71.2153,68.7291,69.1388,167551.12953649,0
+PAC.US,D,20180523,000000,69.115,71.1532,68.498,70.6528,127894.16896797,0
+PAC.US,D,20180524,000000,70.5697,70.7922,69.0501,69.6823,92238.710677625,0
+PAC.US,D,20180525,000000,69.3203,71.2115,69.1933,69.5744,86688.746371862,0
+PAC.US,D,20180529,000000,69.5744,69.6699,67.5466,67.9488,98939.290107334,0
+PAC.US,D,20180530,000000,68.2687,70.0768,68.2687,69.4521,94409.07023353,0
+PAC.US,D,20180531,000000,69.3051,70.0529,67.9143,69.9784,184905.63025944,0
+PAC.US,D,20180601,000000,70.0682,71.2917,69.1895,69.4846,107371.55053341,0
+PAC.US,D,20180604,000000,69.4197,69.9908,69.115,69.4521,132469.40835981,0
+PAC.US,D,20180605,000000,69.583,69.7979,67.6364,67.7845,108959.79725136,0
+PAC.US,D,20180606,000000,68.1866,69.8142,68.1866,69.1235,104771.93510779,0
+PAC.US,D,20180607,000000,69.1799,69.1799,68.0385,68.8427,56958.066049135,0
+PAC.US,D,20180608,000000,69.6986,70.7082,68.029,70.5697,84046.20535927,0
+PAC.US,D,20180611,000000,70.2411,70.9068,69.6317,70.2488,100215.54109559,0
+PAC.US,D,20180612,000000,70.3156,71.6948,70.3156,70.3729,71807.178244692,0
+PAC.US,D,20180613,000000,71.3252,72.436,70.7922,71.2344,99119.368179508,0
+PAC.US,D,20180614,000000,71.4981,72.0492,71.4943,71.7043,71683.636311457,0
+PAC.US,D,20180615,000000,71.9088,73.2488,71.3787,73.2488,188316.64397536,0
+PAC.US,D,20180618,000000,72.542,73.6032,71.9346,73.5937,98856.579829999,0
+PAC.US,D,20180619,000000,73.0272,74.0053,72.5831,73.5774,138269.59742865,0
+PAC.US,D,20180620,000000,74.2928,75.78,73.4312,75.1811,141686.89293781,0
+PAC.US,D,20180621,000000,75.1563,75.9681,74.4809,75.2451,96529.175443712,0
+PAC.US,D,20180622,000000,75.8955,76.5861,74.4676,76.0836,60736.56466817,0
+PAC.US,D,20180625,000000,76.141,76.972,75.822,76.6845,98737.225758908,0
+PAC.US,D,20180626,000000,76.8315,76.9146,76.1094,76.6348,80620.534125832,0
+PAC.US,D,20180627,000000,76.4944,77.0789,76.1324,76.5603,189112.33778264,0
+PAC.US,D,20180628,000000,76.3072,78.7094,76.1697,78.1306,96713.441378028,0
+PAC.US,D,20180629,000000,78.312,78.3617,75.9614,76.3559,103377.37701398,0
+PAC.US,D,20180702,000000,75.9118,76.2919,73.7092,74.6615,130695.84874202,0
+PAC.US,D,20180703,000000,75.4925,78.7886,75.482,78.7886,51317.015741749,0
+PAC.US,D,20180705,000000,79.0934,80.7935,78.1076,80.548,77605.273382463,0
+PAC.US,D,20180706,000000,80.548,82.8403,80.548,81.7467,75087.321268643,0
+PAC.US,D,20180709,000000,81.7315,82.3466,80.5595,81.911,141188.53734273,0
+PAC.US,D,20180710,000000,81.9358,82.9101,81.3761,82.125,115153.64536169,0
+PAC.US,D,20180711,000000,81.9444,82.6092,81.6063,82.1412,75536.46948354,0
+PAC.US,D,20180712,000000,82.486,82.7085,81.4678,81.6732,67257.066025705,0
+PAC.US,D,20180713,000000,81.7382,82.3704,81.2701,81.9444,83353.11417451,0
+PAC.US,D,20180716,000000,81.4993,82.7573,81.4096,82.125,111534.28550412,0
+PAC.US,D,20180717,000000,82.1994,82.3637,81.2128,82.0839,98005.396849319,0
+PAC.US,D,20180718,000000,82.0667,83.0218,81.5977,82.3952,144464.49250453,0
+PAC.US,D,20180719,000000,81.9273,82.2807,80.4153,80.9082,118511.2638353,0
+PAC.US,D,20180720,000000,81.9444,82.5433,81.1049,81.8212,93194.590211895,0
+PAC.US,D,20180723,000000,81.7467,82.3952,80.9664,82.2309,69985.45821224,0
+PAC.US,D,20180724,000000,82.7162,84.9522,82.7162,84.2224,70009.538419566,0
+PAC.US,D,20180725,000000,84.7841,85.5673,83.9703,84.5166,65011.324951218,0
+PAC.US,D,20180726,000000,84.4393,85.722,83.3485,84.6255,61414.998335428,0
+PAC.US,D,20180727,000000,84.6666,85.1117,81.591,82.0753,74620.374639634,0
+PAC.US,D,20180730,000000,81.6808,83.6503,79.8737,80.251,112968.62828829,0
+PAC.US,D,20180731,000000,80.5395,83.3523,77.523,77.7036,115881.28640914,0
+PAC.US,D,20180801,000000,77.523,80.8832,76.6501,80.1927,145505.17624721,0
+PAC.US,D,20180802,000000,79.5432,81.4993,79.5432,80.399,98221.071749713,0
+PAC.US,D,20180803,000000,80.8107,81.4344,79.6922,80.293,75847.4182477,0
+PAC.US,D,20180806,000000,80.1201,80.1201,79.0666,79.1564,43289.930978065,0
+PAC.US,D,20180807,000000,79.2079,80.3732,79.0934,79.0934,63052.452433563,0
+PAC.US,D,20180808,000000,79.3875,79.7228,78.3207,78.6731,41622.114879389,0
+PAC.US,D,20180809,000000,78.6816,78.9777,77.4964,78.6072,73815.258142533,0
+PAC.US,D,20180810,000000,78.4515,78.4515,76.437,76.8249,39995.130436613,0
+PAC.US,D,20180813,000000,76.9547,77.4829,76.1171,76.4944,46357.539998228,0
+PAC.US,D,20180814,000000,76.3559,78.0657,76.3559,77.9911,100266.84240685,0
+PAC.US,D,20180815,000000,77.2518,77.2518,76.1668,76.6769,75073.710716676,0
+PAC.US,D,20180816,000000,76.9395,77.6454,76.9395,77.1601,77596.897658175,0
+PAC.US,D,20180817,000000,77.0178,77.5269,76.2279,77.3129,93959.922018633,0
+PAC.US,D,20180820,000000,77.5556,78.0838,76.7418,77.4964,54773.048975729,0
+PAC.US,D,20180821,000000,77.8077,78.7227,77.5756,78.0264,47984.524441005,0
+PAC.US,D,20180822,000000,78.3273,81.3599,77.8373,81.3255,42463.875170246,0
+PAC.US,D,20180823,000000,81.2759,82.2061,80.528,80.5691,51410.195674443,0
+PAC.US,D,20180824,000000,81.7104,83.3485,81.1918,83.0887,67002.653400483,0
+PAC.US,D,20180827,000000,83.7354,86.4269,83.7354,85.6705,59095.969673427,0
+PAC.US,D,20180828,000000,85.9121,86.3237,85.3046,85.5147,82803.457268167,0
+PAC.US,D,20180829,000000,85.0945,87.7966,84.6007,87.7622,100459.48406545,0
+PAC.US,D,20180830,000000,87.4823,87.4823,86.1604,86.9236,66506.391736471,0
+PAC.US,D,20180831,000000,86.8138,86.9321,85.2808,86.745,43697.200571526,0
+PAC.US,D,20180904,000000,86.4785,86.4785,82.7955,83.3828,82544.856780801,0
+PAC.US,D,20180905,000000,82.7028,84.3485,82.5615,84.1212,104618.03117401,0
+PAC.US,D,20180906,000000,80.762,85.4565,80.3818,85.3304,79456.30844992,0
+PAC.US,D,20180907,000000,85.0296,85.4909,83.508,85.1613,53091.622325086,0
+PAC.US,D,20180910,000000,85.2301,85.5501,84.3571,84.6083,43773.629055647,0
+PAC.US,D,20180911,000000,84.1384,85.7392,83.3485,85.7392,54150.104481873,0
+PAC.US,D,20180912,000000,85.6093,89.3029,85.2569,88.938,96695.642963918,0
+PAC.US,D,20180913,000000,89.2503,90.8454,89.0889,89.8998,93196.684142967,0
+PAC.US,D,20180914,000000,90.1052,90.257,88.3821,88.9914,57962.105998056,0
+PAC.US,D,20180917,000000,89.0001,89.0984,87.5607,88.9285,62023.285311782,0
+PAC.US,D,20180918,000000,89.1071,90.257,88.8568,89.9629,57285.76626187,0
+PAC.US,D,20180919,000000,90.257,90.257,89.2666,89.3831,94636.261754818,0
+PAC.US,D,20180920,000000,89.7126,89.874,88.8931,89.4547,56900.482944661,0
+PAC.US,D,20180921,000000,89.6248,89.6248,87.1327,88.2598,237117.80153437,0
+PAC.US,D,20180924,000000,88.3209,88.5655,87.5607,87.5607,71132.932439578,0
+PAC.US,D,20180925,000000,87.2913,87.8921,87.2913,87.6046,33034.903554002,0
+PAC.US,D,20180926,000000,87.2913,89.6782,87.2913,89.1958,74401.558842633,0
+PAC.US,D,20180927,000000,88.8931,90.6554,88.8931,90.364,37111.787350766,0
+PAC.US,D,20180928,000000,90.2121,92.1224,89.5254,91.6716,171856.25182007,0
+PAC.US,D,20181001,000000,91.6898,93.4358,91.0813,92.8627,54288.303932611,0
+PAC.US,D,20181002,000000,92.4377,92.7881,90.2752,91.0632,41814.756537993,0
+PAC.US,D,20181003,000000,91.6076,92.4099,89.6152,89.9093,66932.506709579,0
+PAC.US,D,20181004,000000,90.4911,90.4911,87.4919,88.513,48112.254236383,0
+PAC.US,D,20181005,000000,88.8491,89.5617,88.5826,89.32,33138.553142055,0
+PAC.US,D,20181008,000000,89.7126,89.7575,88.5922,88.8749,41000.217351069,0
+PAC.US,D,20181009,000000,88.4251,88.9027,87.0191,87.8052,87203.853415521,0
+PAC.US,D,20181010,000000,88.0774,88.0774,86.255,86.5473,48879.679974193,0
+PAC.US,D,20181011,000000,86.4785,87.4642,83.8537,84.4317,70111.094076547,0
+PAC.US,D,20181012,000000,85.7908,87.2197,83.7104,84.9942,80050.984874306,0
+PAC.US,D,20181015,000000,84.7774,85.38,84.6007,84.8853,27871.269530983,0
+PAC.US,D,20181016,000000,85.7392,88.364,85.0296,87.552,43736.985261891,0
+PAC.US,D,20181017,000000,87.6046,87.6046,85.3228,85.8338,45862.325299752,0
+PAC.US,D,20181018,000000,85.7736,85.7736,81.2759,82.1144,69728.951655946,0
+PAC.US,D,20181019,000000,82.804,83.2473,81.5098,82.3494,93115.020831167,0
+PAC.US,D,20181022,000000,82.8862,82.8862,81.6521,82.2912,75804.492660728,0
+PAC.US,D,20181023,000000,81.0475,82.4172,80.8985,81.6866,63389.57533612,0
+PAC.US,D,20181024,000000,81.6445,81.8289,78.8737,78.8737,127697.33944721,0
+PAC.US,D,20181025,000000,79.7811,80.6282,77.9758,79.9568,70083.872972614,0
+PAC.US,D,20181026,000000,80.6703,80.6703,78.3025,79.0341,58669.854700319,0
+PAC.US,D,20181029,000000,80.0742,80.0742,72.501,72.8792,80465.58322652,0
+PAC.US,D,20181030,000000,72.501,72.501,66.7854,68.3365,149059.62424156,0
+PAC.US,D,20181031,000000,68.7138,69.839,67.4979,69.5878,94713.737204474,0
+PAC.US,D,20181101,000000,70.0157,72.5841,69.9478,72.3414,111210.77315352,0
+PAC.US,D,20181102,000000,72.6767,72.9709,70.9727,71.3586,69447.317926792,0
+PAC.US,D,20181105,000000,71.3911,75.2222,71.3911,75.0789,95090.644797395,0
+PAC.US,D,20181106,000000,75.0531,75.9022,72.6615,73.1141,72567.27522375,0
+PAC.US,D,20181107,000000,73.5507,74.034,70.4589,71.4188,110253.84665372,0
+PAC.US,D,20181108,000000,71.3003,71.3252,65.9344,66.4463,96769.977516967,0
+PAC.US,D,20181109,000000,66.3622,66.4721,60.9571,64.4912,205925.55732353,0
+PAC.US,D,20181112,000000,64.3985,64.6507,61.8969,62.0642,127612.53523881,0
+PAC.US,D,20181113,000000,62.0059,62.0144,59.5206,60.981,133773.92741754,0
+PAC.US,D,20181114,000000,61.661,62.6936,59.5798,60.4356,149963.15549904,0
+PAC.US,D,20181115,000000,60.1491,62.4347,59.915,61.3334,114005.12416883,0
+PAC.US,D,20181116,000000,61.023,62.535,61.023,61.9896,87637.29714738,0
+PAC.US,D,20181119,000000,61.8721,62.0489,61.1586,61.6706,48055.718097445,0
+PAC.US,D,20181120,000000,61.0736,62.6849,60.2933,60.704,123598.4693742,0
+PAC.US,D,20181121,000000,61.3239,61.9763,60.2055,60.4117,95864.35232842,0
+PAC.US,D,20181123,000000,61.1606,61.1606,59.3802,59.638,37109.693419693,0
+PAC.US,D,20181126,000000,59.7842,60.5464,55.4077,56.6294,112858.69690702,0
+PAC.US,D,20181127,000000,56.8185,59.2092,56.8185,58.2712,71360.123960866,0
+PAC.US,D,20181128,000000,58.1853,59.5005,58.1853,59.5005,65118.115435879,0
+PAC.US,D,20181129,000000,59.725,61.109,59.1395,60.1892,69499.666203586,0
+PAC.US,D,20181130,000000,60.0688,60.0936,58.8214,59.8529,71556.953481615,0
+PAC.US,D,20181203,000000,60.7996,63.1129,60.7756,61.4862,128935.89967618,0
+PAC.US,D,20181204,000000,61.4528,61.7441,60.4986,60.6792,72886.599712198,0
+PAC.US,D,20181206,000000,60.0249,62.2179,59.0697,61.685,147968.68615316,0
+PAC.US,D,20181207,000000,61.7183,63.429,61.4203,61.6926,63381.199611833,0
+PAC.US,D,20181210,000000,61.3659,61.9037,59.638,60.7641,95205.811006344,0
+PAC.US,D,20181211,000000,61.4013,61.4691,59.9571,60.6611,67453.895546453,0
+PAC.US,D,20181212,000000,61.6926,62.3201,61.1252,61.1328,59039.433534489,0
+PAC.US,D,20181213,000000,61.2121,61.8999,60.6611,61.2637,82361.637812021,0
+PAC.US,D,20181214,000000,60.618,62.7843,60.618,60.9189,81737.646352629,0
+PAC.US,D,20181217,000000,60.5234,63.6707,60.5234,61.7614,169365.52081018,0
+PAC.US,D,20181218,000000,61.9763,63.6286,61.9763,63.0422,107285.69935947,0
+PAC.US,D,20181219,000000,65.1827,67.2295,63.8675,66.6794,184612.47990939,0
+PAC.US,D,20181220,000000,66.8427,70.0587,66.8427,69.4731,170442.84834662,0
+PAC.US,D,20181221,000000,69.1799,70.7808,67.9,69.6632,476597.55731771,0
+PAC.US,D,20181224,000000,69.0606,71.0358,69.0606,69.8265,37668.773015861,0
+PAC.US,D,20181226,000000,69.1303,70.497,67.7883,70.4187,78726.573471402,0
+PAC.US,D,20181227,000000,69.8093,72.1485,69.8093,72.0616,78960.046785907,0
+PAC.US,D,20181228,000000,72.0358,72.0358,70.7454,71.3901,70791.621674877,0
+PAC.US,D,20181231,000000,71.3558,71.3558,69.8686,70.1103,70705.770500934,0
+PAC.US,D,20190102,000000,69.4044,73.0149,69.4044,72.7226,61924.870551408,0
+PAC.US,D,20190103,000000,72.3281,72.6375,70.4283,71.2622,72520.161774634,0
+PAC.US,D,20190104,000000,71.7607,74.6577,71.6834,74.2537,55562.460989791,0
+PAC.US,D,20190107,000000,75.715,77.3741,73.7293,75.3024,131293.666063,0
+PAC.US,D,20190108,000000,75.3807,78.2604,75.3807,77.4514,76888.101990377,0
+PAC.US,D,20190109,000000,77.546,79.8689,76.9615,77.4266,93246.93848869,0
+PAC.US,D,20190110,000000,77.271,79.1459,75.9203,79.0503,110884.11990633,0
+PAC.US,D,20190111,000000,78.931,79.696,76.9099,78.7657,60132.465553961,0
+PAC.US,D,20190114,000000,78.5431,79.4543,77.589,78.0284,51692.876369134,0
+PAC.US,D,20190115,000000,78.2862,80.3655,77.9586,80.0657,39686.275603524,0
+PAC.US,D,20190116,000000,80.2185,81.2176,79.2128,80.0218,63459.722027026,0
+PAC.US,D,20190117,000000,80.1335,80.1335,78.3971,79.2997,63284.878782531,0
+PAC.US,D,20190118,000000,79.4716,81.3895,78.9987,80.7697,73617.381656249,0
+PAC.US,D,20190122,000000,80.6932,80.6932,76.6271,77.2623,112039.96985796,0
+PAC.US,D,20190123,000000,77.3741,78.5518,76.481,77.3741,81160.768342352,0
+PAC.US,D,20190124,000000,77.8373,78.526,76.163,76.4973,69865.057175613,0
+PAC.US,D,20190125,000000,77.0827,77.5794,76.4209,77.2289,82527.058366691,0
+PAC.US,D,20190128,000000,76.9184,76.9184,75.7399,76.4628,48076.657408163,0
+PAC.US,D,20190129,000000,76.7466,77.4868,75.9127,75.9557,118555.23638781,0
+PAC.US,D,20190130,000000,76.9787,77.3397,74.0473,75.5173,109837.15437044,0
+PAC.US,D,20190131,000000,76.1362,78.654,76.1362,77.4935,82083.144979473,0
+PAC.US,D,20190201,000000,77.1678,78.2155,76.5747,77.2452,53645.467093573,0
+PAC.US,D,20190204,000000,77.0914,78.3971,76.886,77.9242,33202.418039745,0
+PAC.US,D,20190205,000000,78.4925,79.9014,77.7008,79.4458,47136.482356932,0
+PAC.US,D,20190206,000000,79.4458,80.228,78.8011,78.8269,46272.735789822,0
+PAC.US,D,20190207,000000,78.4142,78.8784,77.2881,78.3025,35522.493667281,0
+PAC.US,D,20190208,000000,77.6148,78.8956,75.7742,76.0169,54716.51283679,0
+PAC.US,D,20190211,000000,75.9127,75.9557,74.0473,75.5679,88209.987295513,0
+PAC.US,D,20190212,000000,77.1,77.1343,75.0521,76.1973,75736.439900896,0
+PAC.US,D,20190213,000000,76.1782,76.1782,74.2317,74.8296,62558.284700622,0
+PAC.US,D,20190214,000000,74.418,76.163,73.8229,75.8105,67087.457608891,0
+PAC.US,D,20190215,000000,75.7675,75.9203,74.2364,75.8248,59957.622309466,0
+PAC.US,D,20190219,000000,75.7494,78.4744,75.5516,78.4066,74987.859542732,0
+PAC.US,D,20190220,000000,78.8183,80.2032,78.4066,78.888,88237.208399447,0
+PAC.US,D,20190221,000000,78.4658,80.8126,77.8651,80.3407,130271.82769997,0
+PAC.US,D,20190222,000000,81.2434,84.7841,80.4344,83.8126,134807.28240146,0
+PAC.US,D,20190225,000000,84.5444,84.5444,83.5644,83.7793,84932.985168171,0
+PAC.US,D,20190226,000000,83.9598,84.6637,83.5644,84.1317,81201.599998252,0
+PAC.US,D,20190227,000000,84.1231,84.1231,82.3351,83.4354,104148.99061394,0
+PAC.US,D,20190228,000000,83.4947,83.4947,79.5489,80.1688,84421.01902112,0
+PAC.US,D,20190301,000000,80.8393,81.3035,78.5518,79.0503,73858.183729505,0
+PAC.US,D,20190304,000000,79.1803,80.0561,78.6253,79.6692,50695.11821343,0
+PAC.US,D,20190305,000000,80.0141,80.0141,77.6549,77.95,84580.157782575,0
+PAC.US,D,20190306,000000,77.4868,78.0876,75.9891,77.5728,90035.895190108,0
+PAC.US,D,20190307,000000,77.6502,77.7619,75.5087,75.5087,72267.843080485,0
+PAC.US,D,20190308,000000,75.0521,76.4628,73.5745,75.8191,85547.55393774,0
+PAC.US,D,20190311,000000,76.1449,77.4514,75.7074,76.3091,127169.66881713,0
+PAC.US,D,20190312,000000,76.4209,76.9958,75.3109,75.397,71111.99312886,0
+PAC.US,D,20190313,000000,75.7322,76.0417,74.0206,74.7341,78301.505463831,0
+PAC.US,D,20190314,000000,74.3654,74.992,73.0931,74.7608,65819.582344926,0
+PAC.US,D,20190315,000000,74.6061,76.9099,74.6061,76.1973,337362.65766496,0
+PAC.US,D,20190318,000000,76.5747,77.4428,76.4628,77.271,41653.523845466,0
+PAC.US,D,20190319,000000,77.7103,78.526,77.4266,77.6502,76165.695770611,0
+PAC.US,D,20190320,000000,77.7705,79.8077,77.1898,78.8784,87910.555152249,0
+PAC.US,D,20190321,000000,78.7838,79.3426,77.6921,77.8726,62144.733313945,0
+PAC.US,D,20190322,000000,77.6406,77.6406,75.1391,75.6978,205604.13890402,0
+PAC.US,D,20190325,000000,75.7742,78.0016,75.628,76.334,106610.40658881,0
+PAC.US,D,20190326,000000,76.8573,77.6234,76.1449,76.8669,47070.523528171,0
+PAC.US,D,20190327,000000,76.5565,76.9519,75.7074,75.759,90488.184301615,0
+PAC.US,D,20190328,000000,75.759,76.206,74.7006,75.6625,76044.247768448,0
+PAC.US,D,20190329,000000,76.334,77.1859,75.9127,76.4886,140609.56540137,0
+PAC.US,D,20190401,000000,77.2194,78.7934,76.7132,77.9682,87098.109896396,0
+PAC.US,D,20190402,000000,78.4658,78.4658,77.5546,77.993,86065.801878007,0
+PAC.US,D,20190403,000000,77.993,80.9931,77.993,79.9196,148918.28389421,0
+PAC.US,D,20190404,000000,80.0829,82.017,79.696,82.017,119328.94391883,0
+PAC.US,D,20190405,000000,81.7152,84.6474,81.6302,84.3122,102906.24252284,0
+PAC.US,D,20190408,000000,83.9082,86.6084,83.9082,85.0171,98989.544453058,0
+PAC.US,D,20190409,000000,85.0266,87.0631,84.5262,86.4862,96228.69633491,0
+PAC.US,D,20190410,000000,86.7966,88.2417,86.5377,87.2292,135570.52027712,0
+PAC.US,D,20190411,000000,86.914,87.6571,85.6876,86.8653,94455.136717109,0
+PAC.US,D,20190412,000000,87.404,87.7536,86.5043,87.0803,47280.963600885,0
+PAC.US,D,20190415,000000,87.5262,88.6791,86.6676,86.9761,63710.99375564,0
+PAC.US,D,20190416,000000,87.0287,87.7622,86.8825,87.7622,63535.10354561,0
+PAC.US,D,20190417,000000,87.8758,89.2045,87.6915,89.1338,99290.023561859,0
+PAC.US,D,20190418,000000,89.5254,89.8645,88.4786,88.7594,54818.068493771,0
+PAC.US,D,20190422,000000,88.0239,89.3926,88.0239,88.661,125864.10279387,0
+PAC.US,D,20190423,000000,88.8931,88.8931,85.1461,87.3257,103687.27881261,0
+PAC.US,D,20190424,000000,87.4393,87.9542,86.2464,87.7268,78077.45483915,0
+PAC.US,D,20190425,000000,87.3429,87.9102,87.0458,87.4738,66292.810767149,0
+PAC.US,D,20190426,000000,86.8825,87.5004,85.9971,86.7535,58189.297519345,0
+PAC.US,D,20190429,000000,86.9666,86.9666,84.5109,84.9655,104674.56731295,0
+PAC.US,D,20190430,000000,85.2053,87.5262,84.4202,87.1519,100066.87198949,0
+PAC.US,D,20190501,000000,87.6218,87.8921,85.5157,85.9025,67733.435344537,0
+PAC.US,D,20190502,000000,85.9121,86.1088,85.1623,85.2416,36062.727883802,0
+PAC.US,D,20190503,000000,85.6953,86.6762,85.3705,85.722,38153.518058978,0
+PAC.US,D,20190506,000000,84.2607,85.1804,83.9511,85.0076,37024.889211287,0
+PAC.US,D,20190507,000000,84.6045,85.5415,83.3676,85.4641,85195.77351768,0
+PAC.US,D,20190508,000000,86.255,86.3926,84.1823,84.3801,83850.422804059,0
+PAC.US,D,20190509,000000,83.8394,83.89,82.4468,83.1508,58943.112705187,0
+PAC.US,D,20190510,000000,83.3322,85.4125,82.0342,84.8547,41412.72177221,0
+PAC.US,D,20190513,000000,83.2721,85.4125,82.8165,84.9054,118441.11714439,0
+PAC.US,D,20190514,000000,85.4814,85.9283,84.0715,85.233,50989.315529015,0
+PAC.US,D,20190515,000000,84.6303,86.9418,84.6303,86.3668,43254.334149844,0
+PAC.US,D,20190516,000000,86.0745,87.0019,85.8423,85.9971,59498.00443921,0
+PAC.US,D,20190517,000000,85.3953,87.4127,85.3953,86.4011,60536.594250815,0
+PAC.US,D,20190520,000000,86.0572,87.98,86.0572,87.5883,34870.234138421,0
+PAC.US,D,20190521,000000,88.0068,88.3907,87.3343,87.8147,31817.282635759,0
+PAC.US,D,20190522,000000,88.0679,89.1605,87.9102,88.4699,33821.174671457,0
+PAC.US,D,20190523,000000,88.2503,90.2389,88.2503,89.2226,78813.471610882,0
+PAC.US,D,20190524,000000,90.1233,90.1233,87.7192,87.8577,27522.63000753,0
+PAC.US,D,20190528,000000,87.9351,89.2313,87.0545,87.0545,70731.944639331,0
+PAC.US,D,20190529,000000,87.1519,87.8758,86.0152,87.6476,71025.094989382,0
+PAC.US,D,20190530,000000,87.8758,87.9972,86.9942,87.0898,43323.433875213,0
+PAC.US,D,20190531,000000,84.2168,85.4737,83.4745,85.4737,56477.508868161,0
+PAC.US,D,20190603,000000,85.8328,86.2856,83.5872,83.8843,68319.736044635,0
+PAC.US,D,20190604,000000,84.4001,85.4927,83.465,85.0028,58935.783946435,0
+PAC.US,D,20190605,000000,85.0458,87.106,85.0105,86.8271,69753.031863272,0
+PAC.US,D,20190606,000000,86.8539,87.3429,85.0296,86.9236,52126.320100994,0
+PAC.US,D,20190607,000000,86.9418,89.1071,86.7402,88.364,69658.804965042,0
+PAC.US,D,20190610,000000,88.6447,92.557,88.6447,91.3803,41115.383560016,0
+PAC.US,D,20190611,000000,91.7719,94.6555,91.5723,94.2486,61930.105379087,0
+PAC.US,D,20190612,000000,94.2123,94.9238,92.4185,92.4185,45924.096266369,0
+PAC.US,D,20190613,000000,92.835,94.8131,92.835,94.4339,86957.816514587,0
+PAC.US,D,20190614,000000,93.9898,93.9898,90.8091,92.1873,40455.795272405,0
+PAC.US,D,20190617,000000,91.917,92.0766,90.4089,90.4089,48450.424104476,0
+PAC.US,D,20190618,000000,91.5083,93.8331,91.1539,92.0117,53849.625373072,0
+PAC.US,D,20190619,000000,92.1224,92.2982,91.1358,92.0117,44928.432041736,0
+PAC.US,D,20190620,000000,93.3154,95.0939,93.3154,94.7481,46543.899863617,0
+PAC.US,D,20190621,000000,94.2954,95.3422,92.2982,92.2982,93868.83601701,0
+PAC.US,D,20190624,000000,92.3258,94.2676,92.3258,94.2676,26072.58274032,0
+PAC.US,D,20190625,000000,93.6755,94.9516,93.3336,93.9898,76836.800679118,0
+PAC.US,D,20190626,000000,94.24,95.1034,94.24,94.6192,32373.221335319,0
+PAC.US,D,20190627,000000,93.5465,94.7853,93.2046,93.2877,42784.246624228,0
+PAC.US,D,20190628,000000,94.0365,94.0365,90.6907,91.0813,89611.874148073,0
+PAC.US,D,20190701,000000,92.345,92.6496,91.0088,91.0813,32499.904165161,0
+PAC.US,D,20190702,000000,91.0813,93.1951,91.0813,92.5847,42074.403990894,0
+PAC.US,D,20190703,000000,92.6592,94.7758,92.6592,93.7958,30287.665987822,0
+PAC.US,D,20190705,000000,93.4634,94.092,92.9362,94.0642,31420.482697657,0
+PAC.US,D,20190708,000000,94.2123,95.0461,93.537,93.7872,40700.785207804,0
+PAC.US,D,20190709,000000,93.6478,95.0461,92.4462,93.6755,44101.32926838,0
+PAC.US,D,20190710,000000,94.4712,94.4712,91.4815,92.2428,32497.810234089,0
+PAC.US,D,20190711,000000,92.8903,92.8903,91.109,92.0947,35849.14691448,0
+PAC.US,D,20190712,000000,92.7605,92.7605,90.7174,92.003,27302.767244993,0
+PAC.US,D,20190715,000000,91.7174,93.6392,91.7174,92.9362,32021.440915258,0
+PAC.US,D,20190716,000000,92.557,93.4358,91.9524,92.9181,32625.540029468,0
+PAC.US,D,20190717,000000,92.7796,92.7796,92.003,92.4462,44642.610450437,0
+PAC.US,D,20190718,000000,92.132,92.6038,90.0258,90.9725,59531.507336359,0
+PAC.US,D,20190719,000000,91.3182,92.2065,90.2294,91.0632,58869.825117674,0
+PAC.US,D,20190722,000000,91.6439,91.6439,88.5473,88.8215,117306.20650349,0
+PAC.US,D,20190723,000000,88.9189,89.2503,85.5177,86.5664,61565.761372596,0
+PAC.US,D,20190724,000000,87.4393,88.2169,86.8271,87.5004,53677.923025186,0
+PAC.US,D,20190725,000000,86.8367,87.3075,85.0907,86.6103,42749.696761544,0
+PAC.US,D,20190726,000000,86.8797,86.8797,83.6398,84.1116,65421.735441286,0
+PAC.US,D,20190729,000000,83.8929,87.5607,83.8929,87.1242,54109.272825973,0
+PAC.US,D,20190730,000000,87.2732,90.2217,86.5664,88.7765,71195.750371731,0
+PAC.US,D,20190731,000000,88.8033,88.8033,87.3161,87.404,80736.747300316,0
+PAC.US,D,20190801,000000,87.2999,89.1242,87.2292,87.5349,61659.988270827,0
+PAC.US,D,20190802,000000,86.8892,87.6314,86.4785,86.5664,50211.420135847,0
+PAC.US,D,20190805,000000,85.1423,85.1423,84.0152,84.5749,47775.131333826,0
+PAC.US,D,20190806,000000,84.2521,84.8099,81.2997,81.8843,63339.320990397,0
+PAC.US,D,20190807,000000,81.6053,84.6628,80.803,83.2988,43924.392092815,0
+PAC.US,D,20190808,000000,83.23,84.3561,82.3657,82.9855,35523.540632817,0
+PAC.US,D,20190809,000000,82.7744,84.1805,82.7744,83.6751,43689.871812775,0
+PAC.US,D,20190812,000000,83.3352,83.3352,81.911,82.252,21555.973418482,0
+PAC.US,D,20190813,000000,81.4306,83.125,81.0905,82.0858,33622.251219637,0
+PAC.US,D,20190814,000000,80.9415,81.2816,77.1954,77.2031,119681.77130443,0
+PAC.US,D,20190815,000000,77.3359,79.0991,76.2614,78.4534,122058.3830709,0
+PAC.US,D,20190816,000000,78.6893,80.9062,78.5499,80.7591,184434.49576828,0
+PAC.US,D,20190819,000000,81.0648,81.3828,79.3436,79.527,52613.159075184,0
+PAC.US,D,20190820,000000,79.527,80.4526,79.3866,79.5967,63897.353621027,0
+PAC.US,D,20190821,000000,80.0943,81.3179,79.676,80.8718,45865.466196359,0
+PAC.US,D,20190822,000000,81.1336,81.1336,79.0991,79.6063,66294.904698221,0
+PAC.US,D,20190823,000000,79.5795,79.5795,77.3875,77.6931,69249.441440509,0
+PAC.US,D,20190826,000000,78.5938,80.1383,78.5938,79.7887,42695.254553678,0
+PAC.US,D,20190827,000000,80.8899,81.7448,79.4133,79.5795,65228.046817147,0
+PAC.US,D,20190828,000000,79.4668,80.2605,78.8536,78.995,37187.16886935,0
+PAC.US,D,20190829,000000,79.4057,82.0858,78.9424,81.4306,77840.840628038,0
+PAC.US,D,20190830,000000,81.6626,85.0869,81.5204,84.7917,101730.50022602,0
+PAC.US,D,20190903,000000,84.8089,84.8089,81.484,81.9836,58200.814140239,0
+PAC.US,D,20190904,000000,82.4736,83.6551,82.144,82.5175,52070.830927592,0
+PAC.US,D,20190905,000000,83.0181,84.6103,83.0181,84.1317,41074.551904117,0
+PAC.US,D,20190906,000000,84.4182,86.4765,84.4182,86.0582,146687.20033722,0
+PAC.US,D,20190909,000000,87.3057,87.3057,84.0878,84.6313,43549.578430966,0
+PAC.US,D,20190910,000000,85.1308,87.065,84.0696,85.7191,72152.676871537,0
+PAC.US,D,20190911,000000,86.2187,86.3868,84.551,85.0506,61033.902880363,0
+PAC.US,D,20190912,000000,84.9168,86.5749,84.2836,85.1031,90080.914708152,0
+PAC.US,D,20190913,000000,85.6112,86.1471,84.8901,85.7898,63596.874512227,0
+PAC.US,D,20190916,000000,85.2464,87.1012,84.8089,85.0143,62283.979730218,0
+PAC.US,D,20190917,000000,84.4793,86.7001,84.4793,86.4145,72392.431979257,0
+PAC.US,D,20190918,000000,86.0678,87.0296,85.701,86.6724,50757.936145583,0
+PAC.US,D,20190919,000000,86.8959,87.725,84.8452,84.9522,98847.157140177,0
+PAC.US,D,20190920,000000,84.8452,87.6094,84.7917,87.172,80161.963221111,0
+PAC.US,D,20190923,000000,86.7889,87.3677,86.1021,86.1824,63640.847064734,0
+PAC.US,D,20190924,000000,85.978,87.3677,85.978,86.2541,51890.752855417,0
+PAC.US,D,20190925,000000,86.3791,86.3791,83.4727,84.1412,65694.993446155,0
+PAC.US,D,20190926,000000,84.1499,84.4259,83.6694,83.9989,33634.814806068,0
+PAC.US,D,20190927,000000,84.1412,84.9875,83.7315,84.0878,33336.429628339,0
+PAC.US,D,20190930,000000,84.1146,86.0936,84.1146,86.0487,111186.6929462,0
+PAC.US,D,20191001,000000,85.8796,87.8147,85.8796,87.6266,73971.256007382,0
+PAC.US,D,20191002,000000,86.1118,86.9313,85.5768,86.2541,55524.770230499,0
+PAC.US,D,20191003,000000,86.0755,87.9217,86.0134,87.6534,54449.536625138,0
+PAC.US,D,20191004,000000,88.4737,89.2503,87.8587,89.214,141329.87769007,0
+PAC.US,D,20191007,000000,88.7507,89.1338,87.7163,87.9752,77325.73358438,0
+PAC.US,D,20191008,000000,88.7594,88.7594,87.7421,87.957,180804.66625535,0
+PAC.US,D,20191009,000000,88.5273,90.9638,88.5273,88.9914,116554.48524872,0
+PAC.US,D,20191010,000000,89.32,90.855,88.9561,89.7928,90049.505742075,0
+PAC.US,D,20191011,000000,90.7632,91.7528,89.874,90.7174,48113.301201919,0
+PAC.US,D,20191014,000000,90.9543,91.79,90.7728,91.3086,27617.903871297,0
+PAC.US,D,20191015,000000,91.8531,91.8531,89.8377,89.9714,61854.723860503,0
+PAC.US,D,20191016,000000,90.1233,90.3544,89.704,89.7928,67285.334095174,0
+PAC.US,D,20191017,000000,90.1854,91.2723,89.7843,89.8463,81692.626834585,0
+PAC.US,D,20191018,000000,89.5349,91.109,89.5349,90.7002,46548.087725761,0
+PAC.US,D,20191021,000000,90.9725,91.0001,89.7575,90.4012,38346.159717582,0
+PAC.US,D,20191022,000000,90.1682,90.8273,89.0803,89.2503,71962.129144004,0
+PAC.US,D,20191023,000000,89.0612,89.5349,88.4556,89.3831,63022.090433023,0
+PAC.US,D,20191024,000000,89.1519,91.0632,89.0889,91.0632,48501.725415735,0
+PAC.US,D,20191025,000000,90.6362,91.3535,89.8014,90.9266,74624.562501778,0
+PAC.US,D,20191028,000000,90.8817,93.5647,90.663,93.2227,59830.939479624,0
+PAC.US,D,20191029,000000,93.2227,94.517,92.9085,93.9898,95654.959221242,0
+PAC.US,D,20191030,000000,94.2027,94.8494,93.4443,94.6927,66221.617110708,0
+PAC.US,D,20191031,000000,94.5819,94.7481,93.1578,93.1673,61627.532339214,0
+PAC.US,D,20191101,000000,93.26,94.1101,93.0384,93.9535,79881.376457492,0
+PAC.US,D,20191104,000000,93.4262,94.4243,92.8435,93.2132,35656.505255875,0
+PAC.US,D,20191105,000000,93.5743,93.815,92.0212,93.5465,93970.391673991,0
+PAC.US,D,20191106,000000,93.8331,95.9439,93.5647,94.9611,57577.869646384,0
+PAC.US,D,20191107,000000,94.877,96.5553,94.877,95.6669,79212.365480056,0
+PAC.US,D,20191108,000000,95.5715,95.6383,94.1101,94.388,60006.829689654,0
+PAC.US,D,20191111,000000,94.0269,95.1034,94.0269,94.9238,68082.074867988,0
+PAC.US,D,20191112,000000,94.8866,95.4759,93.9067,94.092,87471.876592709,0
+PAC.US,D,20191113,000000,93.4634,94.9697,93.4634,94.4339,82066.393530899,0
+PAC.US,D,20191114,000000,93.9811,95.0461,93.4358,94.7663,58712.780287291,0
+PAC.US,D,20191115,000000,94.9516,96.2878,94.9516,95.6956,36476.279270479,0
+PAC.US,D,20191118,000000,95.409,96.4311,95.2085,95.9726,30282.431160142,0
+PAC.US,D,20191119,000000,95.7816,97.8638,95.3422,97.7396,71241.816855311,0
+PAC.US,D,20191120,000000,97.625,97.625,95.1989,96.2114,41689.120673686,0
+PAC.US,D,20191121,000000,96.3833,97.1857,93.1215,93.5465,93220.764350293,0
+PAC.US,D,20191122,000000,93.5284,93.8513,92.5943,93.4721,51200.802567265,0
+PAC.US,D,20191125,000000,93.4166,95.2276,93.1578,95.007,50921.262769182,0
+PAC.US,D,20191126,000000,94.2858,94.3412,92.4653,93.3431,69094.490541196,0
+PAC.US,D,20191127,000000,93.7958,94.2027,92.622,93.4634,55378.195055474,0
+PAC.US,D,20191129,000000,93.7586,94.2581,91.472,91.8807,21722.440938688,0
+PAC.US,D,20191202,000000,92.0212,92.067,90.1691,90.5092,60938.629016597,0
+PAC.US,D,20191203,000000,90.0736,91.0899,89.7986,90.5274,77316.310894556,0
+PAC.US,D,20191204,000000,90.3822,91.8168,90.3822,91.1902,58123.338690583,0
+PAC.US,D,20191205,000000,90.8273,91.663,90.3544,90.682,57831.23530607,0
+PAC.US,D,20191206,000000,91.6267,91.6267,88.8158,90.1377,59607.935820478,0
+PAC.US,D,20191209,000000,90.4461,91.7174,90.1004,90.2637,82149.103808234,0
+PAC.US,D,20191210,000000,90.128,94.1932,89.683,93.9811,70041.994351178,0
+PAC.US,D,20191211,000000,94.175,96.3833,93.3336,96.2687,127668.02441221,0
+PAC.US,D,20191212,000000,96.5361,98.5607,96.5361,98.2939,124292.6075245,0
+PAC.US,D,20191213,000000,100.147,108.217,99.9457,107.893,271152.55717514,0
+PAC.US,D,20191216,000000,108.523,112.735,108.247,112.401,188603.5125322,0
+PAC.US,D,20191217,000000,112.65,112.65,108.59,110.3,155579.07863356,0
+PAC.US,D,20191218,000000,110.471,112.401,110.424,110.997,132884.00671203,0
+PAC.US,D,20191219,000000,111.809,111.809,109.927,110.682,124677.8908417,0
+PAC.US,D,20191220,000000,111.379,111.379,107.483,107.692,101662.44746619,0
+PAC.US,D,20191223,000000,108.39,108.504,107.483,108.036,123104.30164126,0
+PAC.US,D,20191224,000000,108.027,108.876,107.797,108.771,33975.078605233,0
+PAC.US,D,20191226,000000,109.058,109.497,107.491,109.287,44338.990445028,0
+PAC.US,D,20191227,000000,109.832,109.88,108.428,109.23,50855.303940421,0
+PAC.US,D,20191230,000000,109.469,109.698,107.616,108.074,48851.411904723,0
+PAC.US,D,20191231,000000,108.102,108.552,107.711,107.711,57617.654336748,0
+PAC.US,D,20200102,000000,108.227,110.118,107.902,110.118,55563.507955328,0
+PAC.US,D,20200103,000000,108.705,110.844,108.294,109.832,48388.653137859,0
+PAC.US,D,20200106,000000,109.201,109.737,108.132,108.981,40374.131960605,0
+PAC.US,D,20200107,000000,108.332,109.965,108.332,109.784,59248.826641668,0
+PAC.US,D,20200108,000000,109.545,113.327,109.316,113.041,67183.778438193,0
+PAC.US,D,20200109,000000,113.519,114.913,112.85,114.531,114806.05280378,0
+PAC.US,D,20200110,000000,114.856,116.117,114.598,115.496,59589.090440832,0
+PAC.US,D,20200113,000000,115.496,116.097,114.293,115.678,62445.212422746,0
+PAC.US,D,20200114,000000,115.218,116.565,114.626,116.117,84996.85006586,0
+PAC.US,D,20200115,000000,115.926,122.133,115.801,120.911,93580.92049464,0
+PAC.US,D,20200116,000000,120.787,122.879,119.889,120.281,89237.060486223,0
+PAC.US,D,20200117,000000,120.787,120.883,118.849,120.52,88866.434686517,0
+PAC.US,D,20200121,000000,119.593,119.593,116.766,118.667,64094.183141776,0
+PAC.US,D,20200122,000000,119.182,120.377,118.399,119.097,88629.820475406,0
+PAC.US,D,20200123,000000,118.399,118.399,115.935,116.594,57342.302400808,0
+PAC.US,D,20200124,000000,116.708,117.158,112.63,115.773,71210.407889234,0
+PAC.US,D,20200127,000000,114.13,114.13,111.293,112.477,73748.252348236,0
+PAC.US,D,20200128,000000,113.557,115.734,113.271,115.257,94582.866512488,0
+PAC.US,D,20200129,000000,116.079,116.079,114.378,115.267,52090.723272773,0
+PAC.US,D,20200130,000000,114.178,115.171,112.592,114.922,54018.186824351,0
+PAC.US,D,20200131,000000,113.681,113.93,111.761,112.315,80038.421287876,0
+PAC.US,D,20200203,000000,113.069,115.123,113.069,114.474,36438.588511187,0
+PAC.US,D,20200204,000000,115.658,118.16,115.658,116.117,71894.076384172,0
+PAC.US,D,20200205,000000,117.607,118.198,116.7,117.263,48038.966648871,0
+PAC.US,D,20200206,000000,117.712,118.008,116.766,116.852,65906.480484405,0
+PAC.US,D,20200207,000000,115.83,117.119,114.646,116.843,67423.533545913,0
+PAC.US,D,20200210,000000,116.021,117.282,113.729,115.887,58837.369186062,0
+PAC.US,D,20200211,000000,116.117,120.157,115.83,119.832,61308.207850767,0
+PAC.US,D,20200212,000000,120.329,120.329,118.103,118.581,63359.21333558,0
+PAC.US,D,20200213,000000,118.046,118.39,116.355,117.272,55223.244156162,0
+PAC.US,D,20200214,000000,117.167,118.38,116.881,118.371,34344.657439403,0
+PAC.US,D,20200218,000000,117.311,119.087,116.775,117.311,39200.48359487,0
+PAC.US,D,20200219,000000,117.024,119.698,117.024,119.498,46985.719319764,0
+PAC.US,D,20200220,000000,118.543,119.355,116.241,118.676,44039.558301763,0
+PAC.US,D,20200221,000000,117.32,118.962,115.62,116.805,35617.767531048,0
+PAC.US,D,20200224,000000,112.229,113.174,109.851,111.017,99511.980255468,0
+PAC.US,D,20200225,000000,111.503,111.551,103.986,105.123,115179.8195001,0
+PAC.US,D,20200226,000000,105.161,106.03,103.891,103.967,147439.96855753,0
+PAC.US,D,20200227,000000,102.429,102.429,98.7902,98.9815,190083.92179996,0
+PAC.US,D,20200228,000000,96.1922,99.0864,93.6201,98.4175,175723.74250966,0
+PAC.US,D,20200302,000000,98.5901,100.49,97.5294,100.385,104267.29771948,0
+PAC.US,D,20200303,000000,100.137,103.547,100.137,101.703,85607.230973285,0
+PAC.US,D,20200304,000000,102.888,103.862,101.828,103.499,82642.22457564,0
+PAC.US,D,20200305,000000,100.873,101.187,98.3704,99.0482,89017.197723686,0
+PAC.US,D,20200306,000000,97.625,97.625,94.4339,95.2562,124801.43277494,0
+PAC.US,D,20200309,000000,89.5464,89.5464,82.6722,85.6685,168630.55100399,0
+PAC.US,D,20200310,000000,86.5501,88.8176,85.5826,87.4403,115418.52764228,0
+PAC.US,D,20200311,000000,85.6236,85.6236,81.2471,82.5643,128584.11925612,0
+PAC.US,D,20200312,000000,78.4046,78.4046,63.3803,68.9058,191280.60340748,0
+PAC.US,D,20200313,000000,72.647,73.3367,68.879,72.0301,218202.27519741,0
+PAC.US,D,20200316,000000,65.3002,65.9726,59.0258,59.2981,108670.83476345,0
+PAC.US,D,20200317,000000,60.0708,61.6592,53.6866,55.4297,203365.72658828,0
+PAC.US,D,20200318,000000,51.9425,52.6684,46.2489,46.5488,160036.01091985,0
+PAC.US,D,20200319,000000,46.7665,46.7665,40.8819,42.7158,166189.02737429,0
+PAC.US,D,20200320,000000,42.3166,45.6089,42.3166,43.3883,259696.66028141,0
+PAC.US,D,20200323,000000,43.5889,43.5889,40.2105,40.3289,303135.26036558,0
+PAC.US,D,20200324,000000,41.2363,47.5297,41.2363,46.7665,269556.98169844,0
+PAC.US,D,20200325,000000,46.9853,53.4956,45.2402,51.7342,266230.77219091,0
+PAC.US,D,20200326,000000,52.0151,58.5808,51.4888,57.4011,253183.48768263,0
+PAC.US,D,20200327,000000,54.8031,55.1031,48.7734,50.5355,227396.72653361,0
+PAC.US,D,20200330,000000,50.8708,50.8708,48.7647,49.8278,303580.22071833,0
+PAC.US,D,20200331,000000,48.7925,51.3169,48.4103,48.9825,215437.23921712,0
+PAC.US,D,20200401,000000,45.9853,48.2824,43.6252,44.6691,333426.06725,0
+PAC.US,D,20200402,000000,45.2498,47.9653,44.3062,45.586,167386.75594735,0
+PAC.US,D,20200403,000000,45.6041,45.6041,41.1551,41.4455,240312.09338438,0
+PAC.US,D,20200406,000000,42.3987,43.6605,41.7082,42.5898,227976.7454405,0
+PAC.US,D,20200407,000000,45.4132,48.4648,45.4045,45.8955,356791.19711451,0
+PAC.US,D,20200408,000000,48.1563,49.3722,47.0483,48.5288,118733.22052891,0
+PAC.US,D,20200409,000000,50.9167,51.2433,48.5012,49.5451,159598.37932585,0
+PAC.US,D,20200413,000000,50.1172,52.9148,47.6291,52.5595,147805.35952956,0
+PAC.US,D,20200414,000000,53.3504,54.7668,52.7238,53.977,176700.56135465,0
+PAC.US,D,20200415,000000,52.8231,52.9005,48.5288,49.909,188821.28136367,0
+PAC.US,D,20200416,000000,49.3999,49.6358,47.6892,49.0733,289244.12163536,0
+PAC.US,D,20200417,000000,52.3876,53.4325,51.6798,52.7601,245991.88141659,0
+PAC.US,D,20200420,000000,51.4258,52.869,51.08,52.0247,187989.99072817,0
+PAC.US,D,20200421,000000,50.59,51.4974,49.0188,50.0446,101921.04795356,0
+PAC.US,D,20200422,000000,51.3341,52.742,50.6893,51.0532,156861.61141502,0
+PAC.US,D,20200423,000000,51.4525,51.4525,49.4362,50.163,117419.27878137,0
+PAC.US,D,20200424,000000,50.7352,50.7352,48.9233,49.2824,114670.99424965,0
+PAC.US,D,20200427,000000,49.4181,52.0342,49.2366,51.7342,146048.55136034,0
+PAC.US,D,20200428,000000,53.1049,54.3943,52.8508,52.9597,152552.30126929,0
+PAC.US,D,20200429,000000,52.7238,56.1546,52.7238,56.02,243969.14400124,0
+PAC.US,D,20200430,000000,55.8834,57.0554,54.6035,56.3018,237153.39836259,0
+PAC.US,D,20200501,000000,55.0763,55.0763,51.5433,53.2778,101420.5984274,0
+PAC.US,D,20200504,000000,52.5787,58.9713,52.5787,58.9713,239633.65971711,0
+PAC.US,D,20200505,000000,59.5884,62.5408,59.0535,60.5597,231375.19557,0
+PAC.US,D,20200506,000000,60.1061,60.8425,59.4576,60.3516,160267.39030328,0
+PAC.US,D,20200507,000000,60.9323,61.5503,59.2894,60.043,156348.59830244,0
+PAC.US,D,20200508,000000,61.1147,61.7002,59.0802,59.4432,95761.749705903,0
+PAC.US,D,20200511,000000,58.7355,58.7717,56.6007,56.6915,123170.26047002,0
+PAC.US,D,20200512,000000,57.0372,57.0372,52.8871,53.3322,184527.67570098,0
+PAC.US,D,20200513,000000,53.8766,54.7257,52.2969,52.9416,141610.46445369,0
+PAC.US,D,20200514,000000,52.3427,53.9626,50.9797,53.25,171167.34849745,0
+PAC.US,D,20200515,000000,52.8146,53.8222,50.0819,50.7533,103769.98908994,0
+PAC.US,D,20200518,000000,51.8794,54.7305,51.8794,54.0037,213925.42098328,0
+PAC.US,D,20200519,000000,54.2854,55.1164,52.0514,52.0791,96697.73689499,0
+PAC.US,D,20200520,000000,53.1593,55.8204,52.5424,55.594,93067.907382052,0
+PAC.US,D,20200521,000000,55.3571,56.1738,53.296,54.7936,92976.82138043,0
+PAC.US,D,20200522,000000,54.7668,55.5204,54.2854,55.4393,107469.96529378,0
+PAC.US,D,20200526,000000,56.7554,62.8034,56.7554,60.9782,188110.3917648,0
+PAC.US,D,20200527,000000,62.2857,62.7308,60.6152,61.5054,109661.2641604,0
+PAC.US,D,20200528,000000,62.4949,62.4949,59.4699,60.3516,111013.94363278,0
+PAC.US,D,20200529,000000,60.0517,61.0058,58.5625,60.3057,107925.39530189,0
+PAC.US,D,20200601,000000,59.6791,65.9726,59.6791,65.8637,131124.05764619,0
+PAC.US,D,20200602,000000,66.7816,68.4884,65.8551,67.644,148040.92677514,0
+PAC.US,D,20200603,000000,68.1427,73.6376,68.1427,72.9747,187847.60341529,0
+PAC.US,D,20200604,000000,72.3749,72.6289,69.8313,70.2774,145855.90970173,0
+PAC.US,D,20200605,000000,72.8381,75.0808,71.0941,71.9479,268999.99603336,0
+PAC.US,D,20200608,000000,72.9919,75.1075,71.9938,74.7627,191867.95107311,0
+PAC.US,D,20200609,000000,73.0014,73.1284,69.6957,69.8954,210064.21208692,0
+PAC.US,D,20200610,000000,69.3414,69.6412,65.1464,67.3537,244976.32484677,0
+PAC.US,D,20200611,000000,64.6019,64.6019,59.5798,60.6973,133701.68679556,0
+PAC.US,D,20200612,000000,63.1033,66.6995,63.1033,64.175,255564.28731125,0
+PAC.US,D,20200615,000000,61.4596,66.7539,61.4596,65.4186,142136.04115271,0
+PAC.US,D,20200616,000000,67.9248,68.5792,65.4462,66.8532,96536.504202463,0
+PAC.US,D,20200617,000000,67.2993,67.7615,65.7633,65.8455,119638.84571746,0
+PAC.US,D,20200618,000000,64.9744,65.4692,61.9132,62.195,109243.52491158,0
+PAC.US,D,20200619,000000,63.3669,66.944,62.7948,65.5274,232125.86985924,0
+PAC.US,D,20200622,000000,65.3823,65.7633,63.3851,63.8207,131644.39951753,0
+PAC.US,D,20200623,000000,64.7557,69.1685,64.6745,69.0872,93110.832969024,0
+PAC.US,D,20200624,000000,68.8514,68.8514,65.0738,66.4902,148088.04022425,0
+PAC.US,D,20200625,000000,65.6641,65.7185,63.2667,64.8293,81107.373100022,0
+PAC.US,D,20200626,000000,64.0566,64.0651,62.3956,62.8845,75537.516449075,0
+PAC.US,D,20200629,000000,63.5665,64.7652,63.0575,64.6745,57487.830610297,0
+PAC.US,D,20200630,000000,64.6745,65.4186,63.4577,65.219,195942.74093881,0
+PAC.US,D,20200701,000000,65.219,67.0719,64.8646,65.2829,69981.270350097,0
+PAC.US,D,20200702,000000,66.8904,68.0252,64.3384,64.4291,81331.423724703,0
+PAC.US,D,20200706,000000,66.3995,67.8341,65.5915,66.0002,71198.89126834,0
+PAC.US,D,20200707,000000,65.3546,66.155,64.2475,64.3192,41867.104814787,0
+PAC.US,D,20200708,000000,64.2743,65.1827,61.7948,62.6946,83286.108380213,0
+PAC.US,D,20200709,000000,62.8034,63.2667,58.853,58.9618,75026.59726756,0
+PAC.US,D,20200710,000000,58.1728,59.1529,57.7545,58.7259,67582.672307367,0
+PAC.US,D,20200713,000000,59.4977,60.4786,57.8634,57.8634,68240.166663908,0
+PAC.US,D,20200714,000000,57.6638,58.4899,56.3562,57.8357,85600.949180071,0
+PAC.US,D,20200715,000000,59.1165,60.8329,59.1165,59.3439,96665.280963377,0
+PAC.US,D,20200716,000000,59.1347,59.8023,58.8806,59.5435,67691.5567231,0
+PAC.US,D,20200717,000000,59.2531,59.5884,58.2349,58.5444,88339.811021964,0
+PAC.US,D,20200720,000000,57.9541,58.5444,56.7697,56.8644,77695.312418549,0
+PAC.US,D,20200721,000000,57.255,59.235,57.255,58.7526,95414.157147986,0
+PAC.US,D,20200722,000000,57.9541,61.3048,57.9541,61.3048,69925.781176694,0
+PAC.US,D,20200723,000000,61.1778,61.9409,60.3793,61.4862,128899.25588242,0
+PAC.US,D,20200724,000000,60.9877,62.1224,59.0163,59.2703,83277.732655926,0
+PAC.US,D,20200727,000000,59.2703,61.2695,58.5721,60.4242,89889.320015085,0
+PAC.US,D,20200728,000000,60.3879,60.9877,59.0163,59.2894,67556.498168971,0
+PAC.US,D,20200729,000000,59.7259,60.4786,58.8663,60.343,98954.994590373,0
+PAC.US,D,20200730,000000,59.1443,59.3439,57.4823,58.4174,99959.034539294,0
+PAC.US,D,20200731,000000,58.0544,61.0153,57.2283,60.9237,144909.45285728,0
+PAC.US,D,20200803,000000,61.1415,61.1415,58.6629,59.788,104779.26386654,0
+PAC.US,D,20200804,000000,59.3888,60.0345,57.7813,57.8997,78271.14346329,0
+PAC.US,D,20200805,000000,58.4537,60.447,57.8634,59.788,90944.661275263,0
+PAC.US,D,20200806,000000,59.7708,65.1282,59.0487,65.0738,159359.67118367,0
+PAC.US,D,20200807,000000,64.4291,65.3097,63.3478,64.9916,119008.57246485,0
+PAC.US,D,20200810,000000,64.9916,68.497,64.9916,68.4159,58550.500629227,0
+PAC.US,D,20200811,000000,69.178,71.5305,69.178,71.0396,136572.46629497,0
+PAC.US,D,20200812,000000,71.7664,71.9297,69.6317,70.4589,100056.40233413,0
+PAC.US,D,20200813,000000,70.0405,70.349,69.4865,70.2134,67859.071208844,0
+PAC.US,D,20200814,000000,69.923,73.7999,69.923,73.7465,97130.133661314,0
+PAC.US,D,20200817,000000,73.5554,73.5554,71.6384,72.5649,78294.17670508,0
+PAC.US,D,20200818,000000,73.2192,73.2919,71.285,71.9394,115548.35136872,0
+PAC.US,D,20200819,000000,71.7388,72.1208,70.4675,70.5954,85801.966562962,0
+PAC.US,D,20200820,000000,69.7692,70.3041,69.1235,70.05,97948.860710382,0
+PAC.US,D,20200821,000000,69.3681,70.223,69.3681,69.6049,107754.73991955,0
+PAC.US,D,20200824,000000,70.4312,70.6461,68.007,68.497,116782.72373554,0
+PAC.US,D,20200825,000000,69.1685,71.1036,68.561,71.0759,80467.677157591,0
+PAC.US,D,20200826,000000,70.5496,70.5496,68.1159,68.1427,62181.377107701,0
+PAC.US,D,20200827,000000,68.007,69.7234,67.5343,68.1799,58909.609808038,0
+PAC.US,D,20200828,000000,68.6967,71.712,68.3881,71.648,82410.845192207,0
+PAC.US,D,20200831,000000,71.2487,71.7388,68.7606,70.3585,85466.937591475,0
+PAC.US,D,20200901,000000,70.4865,71.5487,69.6775,71.1399,63841.864447626,0
+PAC.US,D,20200902,000000,71.3213,71.3987,69.0051,69.8142,96253.823507772,0
+PAC.US,D,20200903,000000,69.3777,70.3767,67.135,67.4893,127829.25710474,0
+PAC.US,D,20200904,000000,68.2974,69.4598,66.7691,69.0147,95751.280050544,0
+PAC.US,D,20200908,000000,67.9707,71.0673,67.199,69.8142,73733.594830734,0
+PAC.US,D,20200909,000000,70.2946,70.6766,68.5247,69.178,89731.228219164,0
+PAC.US,D,20200910,000000,69.7864,72.1561,69.0147,69.3328,83015.991271953,0
+PAC.US,D,20200911,000000,69.9861,70.0863,66.2447,67.4444,119394.90274759,0
+PAC.US,D,20200914,000000,65.8818,69.4646,65.8818,69.242,182363.59793828,0
+PAC.US,D,20200915,000000,70.0778,70.0778,68.0337,68.3796,98358.224234915,0
+PAC.US,D,20200916,000000,69.0051,70.5534,67.4893,69.2869,108991.20621743,0
+PAC.US,D,20200917,000000,69.2869,69.5505,67.7702,69.5505,75934.316387179,0
+PAC.US,D,20200918,000000,69.5505,69.7234,68.0978,68.6699,452263.98433251,0
+PAC.US,D,20200921,000000,66.9621,66.9621,63.8846,66.2906,186884.39512227,0
+PAC.US,D,20200922,000000,66.8991,67.5438,64.8722,65.2285,105041.00525051,0
+PAC.US,D,20200923,000000,65.7004,65.7462,62.1864,63.7117,161792.81908908,0
+PAC.US,D,20200924,000000,63.2934,68.4159,62.749,67.9163,126092.3412807,0
+PAC.US,D,20200925,000000,67.6527,70.4034,65.4377,70.3958,170206.23413551,0
+PAC.US,D,20200928,000000,70.9947,72.3634,70.0138,72.0749,137510.54741513,0
+PAC.US,D,20200929,000000,71.5209,73.1915,71.5209,72.0301,71912.921763818,0
+PAC.US,D,20200930,000000,72.094,75.8621,72.094,73.2288,149833.33177259,0
+PAC.US,D,20201001,000000,74.2546,76.4973,73.5373,74.5726,125011.87284765,0
+PAC.US,D,20201002,000000,73.3558,76.1028,73.1829,75.1171,70151.925732447,0
+PAC.US,D,20201005,000000,75.6071,76.6874,75.0264,75.4992,62326.90531719,0
+PAC.US,D,20201006,000000,76.7428,77.5059,75.4218,75.8802,59406.918437587,0
+PAC.US,D,20201007,000000,76.97,78.6673,76.97,78.2862,56348.732107247,0
+PAC.US,D,20201008,000000,79.0313,80.3111,78.4496,79.9931,64296.247490203,0
+PAC.US,D,20201009,000000,80.102,80.8193,78.8126,79.4678,82680.962300467,0
+PAC.US,D,20201012,000000,79.2394,81.6283,79.2394,81.5461,69526.887307519,0
+PAC.US,D,20201013,000000,80.6569,80.9377,78.6951,80.0026,40281.998993447,0
+PAC.US,D,20201014,000000,79.8125,80.3293,78.7581,79.5299,84830.382545654,0
+PAC.US,D,20201015,000000,78.4945,80.2567,78.2137,79.1306,118570.94087085,0
+PAC.US,D,20201016,000000,78.7953,80.23,78.6043,79.9482,41709.013018868,0
+PAC.US,D,20201019,000000,80.0389,81.6197,79.867,80.3111,50126.61592744,0
+PAC.US,D,20201020,000000,81.102,84.3523,81.102,83.4536,60811.946186754,0
+PAC.US,D,20201021,000000,84.0162,86.0965,83.9073,85.7144,63262.892506277,0
+PAC.US,D,20201022,000000,85.7784,87.1672,85.7784,86.7679,43824.930366906,0
+PAC.US,D,20201023,000000,87.5664,88.7249,86.0965,86.7583,68563.679014499,0
+PAC.US,D,20201026,000000,86.0057,86.0057,81.592,82.7812,75856.840937523,0
+PAC.US,D,20201027,000000,82.4908,83.7162,82.2272,82.6818,46041.356406389,0
+PAC.US,D,20201028,000000,80.7295,80.7295,76.5612,76.9882,94331.594783874,0
+PAC.US,D,20201029,000000,76.7341,76.7341,72.9556,73.7187,80418.469777404,0
+PAC.US,D,20201030,000000,74.2097,76.588,73.8094,75.5355,55288.156019388,0
+PAC.US,D,20201102,000000,76.3521,76.3521,73.3644,73.7732,57596.715026029,0
+PAC.US,D,20201103,000000,74.7446,77.5871,74.7446,76.842,47582.489675222,0
+PAC.US,D,20201104,000000,77.1152,81.0189,76.2566,78.9501,46005.759578169,0
+PAC.US,D,20201105,000000,79.6483,85.6332,79.6483,84.8796,60513.561009025,0
+PAC.US,D,20201106,000000,86.3142,87.4585,84.2893,84.4527,57935.931859659,0
+PAC.US,D,20201109,000000,89.3382,92.9085,88.4394,91.8444,108039.51454531,0
+PAC.US,D,20201110,000000,92.2523,93.5743,87.9933,89.0106,100053.26143752,0
+PAC.US,D,20201111,000000,88.9934,89.1472,87.1863,89.0831,92651.215098768,0
+PAC.US,D,20201112,000000,88.2121,89.6008,87.0496,87.3764,90152.108364593,0
+PAC.US,D,20201113,000000,88.8291,89.7556,88.0211,89.5283,113055.52642777,0
+PAC.US,D,20201116,000000,92.6315,95.6956,92.6315,94.323,86877.200168323,0
+PAC.US,D,20201117,000000,94.4434,94.8589,93.0566,94.3508,80782.813783895,0
+PAC.US,D,20201118,000000,94.7204,95.9344,93.1673,93.7958,62252.570764141,0
+PAC.US,D,20201119,000000,94.6555,96.1063,92.345,95.5332,97187.716765788,0
+PAC.US,D,20201120,000000,96.2496,97.0519,95.5141,96.0013,59880.14685981,0
+PAC.US,D,20201123,000000,96.2591,98.5136,95.7147,96.6317,81377.490208282,0
+PAC.US,D,20201124,000000,97.9975,100.929,97.9975,99.6975,153853.67943041,0
+PAC.US,D,20201125,000000,100.07,100.07,97.4149,97.9593,80944.046476422,0
+PAC.US,D,20201127,000000,97.3766,97.6346,94.9888,95.2658,44445.780929689,0
+PAC.US,D,20201130,000000,96.7176,96.7176,92.5293,92.6496,150908.56537795,0
+PAC.US,D,20201201,000000,94.6373,98.6088,93.6573,98.5225,125162.63588482,0
+PAC.US,D,20201202,000000,98.4087,99.6975,96.689,98.8854,110038.17175333,0
+PAC.US,D,20201203,000000,99.058,99.6975,97.6346,98.6372,61229.685435575,0
+PAC.US,D,20201204,000000,98.5323,99.3062,95.8293,96.0681,83671.391697421,0
+PAC.US,D,20201207,000000,95.132,97.0232,95.1225,96.4597,94627.886030531,0
+PAC.US,D,20201208,000000,96.4597,99.4876,96.4597,97.816,90159.437123345,0
+PAC.US,D,20201209,000000,98.8667,98.8765,97.2907,97.9116,40364.709270782,0
+PAC.US,D,20201210,000000,96.7081,100.653,96.7081,99.0286,49104.777564409,0
+PAC.US,D,20201211,000000,98.4754,100.433,97.9497,99.7642,143635.29580011,0
+PAC.US,D,20201214,000000,100.777,100.796,97.8256,97.8733,89771.012909528,0
+PAC.US,D,20201215,000000,98.6755,99.927,96.8513,99.6593,108675.0226256,0
+PAC.US,D,20201216,000000,100.777,101.407,98.647,101.407,55717.411889103,0
+PAC.US,D,20201217,000000,100.768,107.023,100.768,104.636,63712.040721175,0
+PAC.US,D,20201218,000000,104.636,106.842,103.585,103.948,62498.607665076,0
+PAC.US,D,20201221,000000,101.99,102.048,98.3606,98.9913,50900.323458464,0
+PAC.US,D,20201222,000000,99.5926,99.5926,97.2811,97.3862,41248.348183075,0
+PAC.US,D,20201223,000000,97.9116,100.338,97.9116,99.7358,50093.113030291,0
+PAC.US,D,20201224,000000,100.242,100.921,99.4395,100.051,15833.259799295,0
+PAC.US,D,20201228,000000,100.605,100.605,98.0739,99.5445,34856.623586454,0
+PAC.US,D,20201229,000000,100.262,102.401,100.099,102.391,37744.154534445,0
+PAC.US,D,20201230,000000,102.124,104.521,101.532,101.685,29408.214937672,0
+PAC.US,D,20201231,000000,101.034,102.018,99.9074,101.064,89931.19863652,0
+PAC.US,D,20210104,000000,101.445,101.713,98.341,98.8285,75636.978174985,0
+PAC.US,D,20210105,000000,98.1507,99.6308,98.1507,99.1914,51344.236845683,0
+PAC.US,D,20210106,000000,100.624,106.967,100.624,105.983,72696.051984665,0
+PAC.US,D,20210107,000000,106.622,106.957,104.769,105.973,69738.37434577,0
+PAC.US,D,20210108,000000,106.9,107.884,104.302,105.534,106547.58865666,0
+PAC.US,D,20210111,000000,104.56,104.56,100.29,101.179,52502.180728378,0
+PAC.US,D,20210112,000000,101.207,103.336,101.207,102.419,94715.831135547,0
+PAC.US,D,20210113,000000,102.897,102.897,98.6568,98.7333,47079.946217994,0
+PAC.US,D,20210114,000000,99.0001,101.866,98.1595,101.56,48171.931271929,0
+PAC.US,D,20210115,000000,101.111,101.111,98.6186,99.2198,35477.474149238,0
+PAC.US,D,20210119,000000,99.7936,101.703,97.2525,97.5104,35517.258839602,0
+PAC.US,D,20210120,000000,98.7137,99.2483,96.4884,98.3704,42570.665654907,0
+PAC.US,D,20210121,000000,98.4087,99.0668,94.1196,95.7529,49781.117300595,0
+PAC.US,D,20210122,000000,94.8589,95.2181,91.726,93.6201,44550.477483279,0
+PAC.US,D,20210125,000000,93.537,94.7022,89.0564,94.5074,61684.068478153,0
+PAC.US,D,20210126,000000,95.6096,99.2483,93.898,97.2907,45933.518956193,0
+PAC.US,D,20210127,000000,96.1541,96.1541,90.5177,93.2973,58458.367662069,0
+PAC.US,D,20210128,000000,94.5542,94.5542,91.5894,94.0365,27723.647390422,0
+PAC.US,D,20210129,000000,93.389,93.389,89.9151,90.6181,75115.589338111,0
+PAC.US,D,20210201,000000,91.79,94.2305,90.663,93.7777,37616.424739066,0
+PAC.US,D,20210202,000000,95.0939,96.9373,93.8789,95.4473,62856.669878352,0
+PAC.US,D,20210203,000000,96.2114,96.2114,92.8159,93.8513,37693.900188721,0
+PAC.US,D,20210204,000000,93.1951,93.9716,92.2246,93.3336,28275.398227837,0
+PAC.US,D,20210205,000000,93.4721,97.6059,93.4721,96.0394,127115.22660927,0
+PAC.US,D,20210208,000000,96.5934,97.453,95.2276,96.2496,81673.781454939,0
+PAC.US,D,20210209,000000,95.4663,95.8866,93.537,94.7939,75941.645145931,0
+PAC.US,D,20210210,000000,95.1225,95.2467,93.537,94.8494,56062.910515948,0
+PAC.US,D,20210211,000000,95.0843,95.5715,91.9075,92.5207,60509.373146882,0
+PAC.US,D,20210212,000000,91.8531,92.7328,91.2179,92.5665,52495.898935164,0
+PAC.US,D,20210216,000000,92.622,94.4157,91.9619,92.6496,28196.875812645,0
+PAC.US,D,20210217,000000,92.2704,95.8962,91.3267,95.6765,80933.576821064,0
+PAC.US,D,20210218,000000,94.7022,95.1034,91.6076,94.3966,70713.099259686,0
+PAC.US,D,20210219,000000,94.6096,94.7663,91.9716,92.1692,49010.550666179,0
+PAC.US,D,20210222,000000,92.0212,92.6592,91.2265,91.3182,60470.635422053,0
+PAC.US,D,20210223,000000,91.3267,96.2019,90.0555,94.2305,102615.18610386,0
+PAC.US,D,20210224,000000,92.9085,95.9822,92.9085,95.1417,74203.682356349,0
+PAC.US,D,20210225,000000,95.6956,96.2783,89.6104,89.62,133237.88106316,0
+PAC.US,D,20210226,000000,90.682,92.705,89.8836,92.0488,79588.226107442,0
+PAC.US,D,20210301,000000,93.9811,95.3899,93.4443,93.8703,81840.248975146,0
+PAC.US,D,20210302,000000,93.1024,97.3289,93.0747,96.9659,94873.922931466,0
+PAC.US,D,20210303,000000,96.3928,98.6853,96.1541,98.5421,120039.83351771,0
+PAC.US,D,20210304,000000,98.5323,100.815,95.7911,95.8007,91735.120254862,0
+PAC.US,D,20210305,000000,96.1922,97.988,95.7338,97.4817,111271.49715461,0
+PAC.US,D,20210308,000000,96.8323,97.157,94.5074,94.5074,67564.873893258,0
+PAC.US,D,20210309,000000,94.1654,96.0586,93.9067,95.3613,109356.59718947,0
+PAC.US,D,20210310,000000,95.3518,98.494,94.5351,98.236,86112.915327121,0
+PAC.US,D,20210311,000000,97.5963,100.49,96.7462,99.0668,110628.66031557,0
+PAC.US,D,20210312,000000,98.9717,101.904,98.1792,101.197,115962.94972094,0
+PAC.US,D,20210315,000000,102.792,105.008,100.671,104.903,80416.375846333,0
+PAC.US,D,20210316,000000,104.197,104.826,101.627,103.012,64987.244743892,0
+PAC.US,D,20210317,000000,102.076,106.154,102.076,104.798,85480.548143443,0
+PAC.US,D,20210318,000000,103.843,107.32,102.334,102.782,82090.473738224,0
+PAC.US,D,20210319,000000,103.28,103.28,98.4371,99.5828,118019.19003343,0
+PAC.US,D,20210322,000000,98.7804,100.586,98.7422,99.3444,44683.442106337,0
+PAC.US,D,20210323,000000,98.2459,98.9334,95.9535,96.2209,58245.833658283,0
+PAC.US,D,20210324,000000,95.2276,96.7176,93.2323,93.6669,87168.256587301,0
+PAC.US,D,20210325,000000,92.622,92.6678,90.5455,91.7719,137888.50197359,0
+PAC.US,D,20210326,000000,93.3527,93.8703,91.7031,92.2704,86992.366377271,0
+PAC.US,D,20210329,000000,91.4815,93.4166,89.5741,92.7146,130290.67307962,0
+PAC.US,D,20210330,000000,91.8903,94.3135,90.8454,94.0547,114386.21962389,0
+PAC.US,D,20210331,000000,93.6392,95.5237,92.7242,95.5237,274668.26744467,0
+PAC.US,D,20210401,000000,96.5361,98.5323,95.7147,98.4273,62393.911111487,0
+PAC.US,D,20210405,000000,99.4974,99.4974,94.6746,96.1541,78032.435321107,0
+PAC.US,D,20210406,000000,95.1703,97.5963,95.1703,97.3862,40932.164591236,0
+PAC.US,D,20210407,000000,97.176,98.3989,96.8131,98.3126,68573.101704322,0
+PAC.US,D,20210408,000000,97.6727,100.949,97.6727,99.879,84567.594196145,0
+PAC.US,D,20210409,000000,99.5926,100.242,98.7716,99.4974,52536.730591063,0
+PAC.US,D,20210412,000000,97.0996,98.5225,95.3709,95.4473,94058.336779007,0
+PAC.US,D,20210413,000000,94.8312,98.3891,94.2581,98.3508,72674.065708411,0
+PAC.US,D,20210414,000000,97.73,98.9334,97.3098,97.816,47538.517122715,0
+PAC.US,D,20210415,000000,97.8447,99.4013,96.8418,97.9306,56493.2133512,0
+PAC.US,D,20210416,000000,97.3862,98.3508,96.3928,97.453,53232.962672432,0
+PAC.US,D,20210419,000000,97.2621,97.4149,95.0653,95.8388,47188.830633727,0
+PAC.US,D,20210420,000000,94.9516,95.6001,93.9257,94.5074,51797.572922723,0
+PAC.US,D,20210421,000000,94.1845,98.0739,94.1845,97.816,74212.058080636,0
+PAC.US,D,20210422,000000,97.816,99.7171,97.2907,97.6919,36010.379607008,0
+PAC.US,D,20210423,000000,98.2645,100.615,97.8828,100.012,62019.097449638,0
+PAC.US,D,20210426,000000,100.5,100.5,96.5743,97.0615,69179.294749603,0
+PAC.US,D,20210427,000000,96.5553,98.2841,95.9439,96.0203,49981.087717951,0
+PAC.US,D,20210428,000000,97.2334,97.8064,95.7624,96.0586,52559.763832853,0
+PAC.US,D,20210429,000000,96.1445,97.176,94.6555,96.0394,88253.959848021,0
+PAC.US,D,20210430,000000,94.8035,96.7654,93.0012,93.26,45914.673576545,0
+PAC.US,D,20210503,000000,93.26,94.6,93.1215,94.0452,42876.379591388,0
+PAC.US,D,20210504,000000,94.1291,96.3928,94.0174,95.9535,63192.745815373,0
+PAC.US,D,20210505,000000,95.9344,96.794,95.9344,96.1541,44031.182577476,0
+PAC.US,D,20210506,000000,96.8131,98.5607,95.6479,98.4656,104527.99213793,0
+PAC.US,D,20210507,000000,98.5225,99.5926,97.5772,98.5225,88866.434686517,0
+PAC.US,D,20210510,000000,99.3248,103.881,98.2743,102.964,72963.028196317,0
+PAC.US,D,20210511,000000,101.532,102.792,101.034,101.465,89794.046151318,0
+PAC.US,D,20210512,000000,101.407,101.77,99.4395,99.8123,90418.037610709,0
+PAC.US,D,20210513,000000,100.414,101.885,100.118,100.538,39551.217049394,0
+PAC.US,D,20210514,000000,102.458,103.776,101.665,103.776,39051.814488774,0
+PAC.US,D,20210517,000000,103.298,103.328,101.388,102.62,51760.929128968,0
+PAC.US,D,20210518,000000,102.056,104.139,102.056,102.764,50542.261245189,0
+PAC.US,D,20210519,000000,102.209,103.06,101.054,102.171,46598.342071484,0
+PAC.US,D,20210520,000000,101.913,103.499,101.617,103.298,79877.188595348,0
+PAC.US,D,20210521,000000,103.977,103.977,99.1531,100.558,65062.626262476,0
+PAC.US,D,20210524,000000,100.853,101.847,100.443,101.245,41540.45156759,0
+PAC.US,D,20210525,000000,101.054,101.808,97.1283,97.434,71309.869615144,0
+PAC.US,D,20210526,000000,98.5803,99.5062,97.4053,99.1051,49364.42501731,0
+PAC.US,D,20210527,000000,99.3827,99.3827,96.517,97.348,153778.29791182,0
+PAC.US,D,20210528,000000,97.3385,97.4722,95.858,97.434,149063.8121037,0
+PAC.US,D,20210601,000000,98.2645,101.245,98.2645,100.605,89508.22456002,0
+PAC.US,D,20210602,000000,101.36,101.465,99.4209,99.5926,73219.534752611,0
+PAC.US,D,20210603,000000,98.5323,98.5323,96.6412,97.9975,83923.710391571,0
+PAC.US,D,20210604,000000,98.5038,98.5038,96.1827,96.8513,94204.911954031,0
+PAC.US,D,20210607,000000,96.9946,100.891,96.9946,100.195,160977.23293662,0
+PAC.US,D,20210608,000000,100.089,101.895,99.3729,100.691,129541.04575593,0
+PAC.US,D,20210609,000000,100.929,103.939,99.5259,102.754,122066.75879519,0
+PAC.US,D,20210610,000000,103.604,107.062,103.576,105.916,136715.90057339,0
+PAC.US,D,20210611,000000,105.687,106.632,104.56,106.106,815501.3482515,0
+PAC.US,D,20210614,000000,106.68,106.699,104.913,105.552,61490.379854012,0
+PAC.US,D,20210615,000000,107.606,107.606,104.999,105.524,53253.90198315,0
+PAC.US,D,20210616,000000,105.552,106.604,103.375,103.872,82281.021465756,0
+PAC.US,D,20210617,000000,103.098,103.766,100.968,102.362,121042.82650109,0
+PAC.US,D,20210618,000000,100.825,101.331,98.9619,100.739,74737.634779654,0
+PAC.US,D,20210621,000000,101.264,102.009,100.3,101.58,41344.669012377,0
+PAC.US,D,20210622,000000,101.179,101.179,97.816,98.7333,69209.656750145,0
+PAC.US,D,20210623,000000,98.3322,101.064,98.3322,99.5641,60512.514043489,0
+PAC.US,D,20210624,000000,100.118,102.219,99.9839,101.646,98884.847899469,0
+PAC.US,D,20210625,000000,101.961,102.133,101.064,101.885,62835.730567633,0
+PAC.US,D,20210628,000000,102.162,102.162,99.0099,99.774,34036.849571851,0
+PAC.US,D,20210629,000000,100.29,100.29,98.5323,99.1728,58292.947107398,0
+PAC.US,D,20210630,000000,99.2395,99.2483,97.5199,98.8098,67090.598505499,0
+PAC.US,D,20210701,000000,99.4297,99.4297,97.453,98.2174,72976.638748284,0
+PAC.US,D,20210702,000000,98.8667,99.9555,98.1792,99.3729,69152.07364567,0
+PAC.US,D,20210706,000000,98.8383,98.8383,96.3833,97.8638,58861.449393388,0
+PAC.US,D,20210707,000000,97.3671,102.707,97.3671,102.296,73794.318831815,0
+PAC.US,D,20210708,000000,102.009,103.538,100.987,102.153,91856.568257025,0
+PAC.US,D,20210709,000000,102.649,103.433,102.219,102.362,27058.824275131,0
+PAC.US,D,20210712,000000,102.821,102.821,101.694,102.076,29546.41438841,0
+PAC.US,D,20210713,000000,101.379,101.961,98.8854,99.2865,58615.412492452,0
+PAC.US,D,20210714,000000,99.316,100.309,98.5323,99.879,47656.824228271,0
+PAC.US,D,20210715,000000,99.5641,100.701,99.1728,100.701,88993.11751636,0
+PAC.US,D,20210716,000000,101.092,101.092,99.3925,99.8025,67739.717137751,0
+PAC.US,D,20210719,000000,99.2483,99.2483,96.1255,98.2076,122743.09853138,0
+PAC.US,D,20210720,000000,98.189,98.8569,97.071,97.9975,57244.93460597,0
+PAC.US,D,20210721,000000,97.8638,100.347,97.8256,100.3,55108.077947214,0
+PAC.US,D,20210722,000000,100.548,101.054,99.6112,100.806,44166.241131607,0
+PAC.US,D,20210723,000000,100.558,103.193,100.558,101.943,54207.687586347,0
+PAC.US,D,20210726,000000,101.445,103.881,101.216,102.83,48188.682720504,0
+PAC.US,D,20210727,000000,101.723,103.566,101.723,103.566,73197.548476357,0
+PAC.US,D,20210728,000000,103.691,104.197,102.869,103.834,40885.051142121,0
+PAC.US,D,20210729,000000,105.39,107.997,104.455,106.469,59675.988580312,0
+PAC.US,D,20210730,000000,106.403,107.043,104.874,106.03,59886.428653025,0
+PAC.US,D,20210802,000000,105.896,107.072,105.629,106.049,31372.322283006,0
+PAC.US,D,20210803,000000,106.651,107.195,105.916,107.081,24016.342427828,0
+PAC.US,D,20210804,000000,106.307,106.717,102.735,103.127,37147.384178986,0
+PAC.US,D,20210805,000000,103.127,103.738,101.131,101.646,77736.14407445,0
+PAC.US,D,20210806,000000,101.685,102.018,100.07,100.423,45547.188673448,0
+PAC.US,D,20210809,000000,100.939,100.939,98.647,98.7235,44286.642168234,0
+PAC.US,D,20210810,000000,98.752,100.901,98.4558,99.2296,28881.591273118,0
+PAC.US,D,20210811,000000,98.8854,101.302,98.8854,101.044,29463.704111074,0
+PAC.US,D,20210812,000000,100.5,102.735,100.5,101.828,33502.897148546,0
+PAC.US,D,20210813,000000,102.974,105.219,102.974,105.219,52527.307901241,0
+PAC.US,D,20210816,000000,104.397,105.046,103.9,104.378,41522.653153479,0
+PAC.US,D,20210817,000000,103.433,103.433,99.5828,100.691,81498.938210446,0
+PAC.US,D,20210818,000000,100.853,102.544,100.729,102.276,71586.268516619,0
+PAC.US,D,20210819,000000,101.264,101.264,99.1247,100.042,40155.316163604,0
+PAC.US,D,20210820,000000,99.726,100.004,98.1213,98.9619,48435.766586975,0
+PAC.US,D,20210823,000000,99.9457,100.012,98.5901,99.4297,39267.489389167,0
+PAC.US,D,20210824,000000,100.681,102.162,100.232,101.427,49677.467712542,0
+PAC.US,D,20210825,000000,101.427,102.153,100.452,102.105,27253.559864807,0
+PAC.US,D,20210826,000000,101.388,101.637,100.806,101.226,22786.157923155,0
+PAC.US,D,20210827,000000,100.987,106.145,100.987,106.145,113983.13789257,0
+PAC.US,D,20210830,000000,105.6,106.183,103.977,104.387,42669.080415281,0
+PAC.US,D,20210831,000000,103.804,108.81,103.175,107.606,127865.90089849,0
+PAC.US,D,20210901,000000,107.434,108.58,106.661,107.062,52744.02976717,0
+PAC.US,D,20210902,000000,106.842,107.912,106.709,107.912,76691.272469629,0
+PAC.US,D,20210903,000000,107.683,108.618,107.195,107.501,18455.908466705,0
+PAC.US,D,20210907,000000,107.52,110.672,107.52,110.386,82140.728083947,0
+PAC.US,D,20210908,000000,110.835,112.382,110.825,111.475,51414.383536587,0
+PAC.US,D,20210909,000000,111.217,111.408,106.794,108.303,51558.86478054,0
+PAC.US,D,20210910,000000,109.049,110.147,108.275,109.822,66154.611316411,0
+PAC.US,D,20210913,000000,110.902,110.902,107.969,108.504,29682.519908076,0
+PAC.US,D,20210914,000000,108.352,109.116,107.415,107.654,29833.282945245,0
+PAC.US,D,20210915,000000,107.874,109.306,107.483,109.211,67955.392038146,0
+PAC.US,D,20210916,000000,108.762,109.23,106.384,108.943,29913.899291508,0
+PAC.US,D,20210917,000000,108.408,108.934,107.062,107.148,41714.247846547,0
+PAC.US,D,20210920,000000,105.161,106.584,104.387,105.161,36127.639747028,0
+PAC.US,D,20210921,000000,106.326,107.176,105.324,106.173,25230.822449463,0
+PAC.US,D,20210922,000000,107.731,108.523,107.263,107.721,38238.322267385,0
+PAC.US,D,20210923,000000,108.227,110.404,108.17,109.612,49659.669298432,0
+PAC.US,D,20210924,000000,109.622,112.597,109.622,111.809,43635.429604909,0
+PAC.US,D,20210927,000000,111.37,111.847,109.86,111.704,48010.698579402,0
+PAC.US,D,20210928,000000,110.654,111.608,110.033,110.872,34825.214620377,0
+PAC.US,D,20210929,000000,111.57,111.57,110.023,110.348,32937.535759164,0
+PAC.US,D,20210930,000000,110.233,112.047,110.233,111.102,54056.924549178,0
+PAC.US,D,20211001,000000,110.72,114.035,110.72,113.958,55142.627809899,0
+PAC.US,D,20211004,000000,113.537,114.598,112.095,114.244,48751.950178813,0
+PAC.US,D,20211005,000000,114.216,116.117,113.948,116.031,24671.742853296,0
+PAC.US,D,20211006,000000,114.512,116.909,113.662,116.412,38266.590336855,0
+PAC.US,D,20211007,000000,116.594,118.16,116.455,117.253,46222.481444099,0
+PAC.US,D,20211008,000000,118.075,119.679,117.759,118.486,37104.458592014,0
+PAC.US,D,20211011,000000,118.867,119.526,117.306,117.396,25473.71845379,0
+PAC.US,D,20211012,000000,117.005,120.128,117.005,119.25,32337.624507098,0
+PAC.US,D,20211013,000000,118.81,120.835,118.81,119.087,44824.782453682,0
+PAC.US,D,20211014,000000,118.962,122.258,118.962,121.236,42908.835523,0
+PAC.US,D,20211015,000000,121.331,125.161,121.331,124.169,75009.845818987,0
+PAC.US,D,20211018,000000,122.669,125.964,122.669,124.512,33285.12831708,0
+PAC.US,D,20211019,000000,125.496,128.171,124.684,126.804,41783.347571916,0
+PAC.US,D,20211020,000000,126.28,127.34,125.897,126.346,27000.194205121,0
+PAC.US,D,20211021,000000,125.506,126.145,124.264,124.942,56786.36370125,0
+PAC.US,D,20211022,000000,124.722,125.601,122.621,122.621,40937.399418916,0
+PAC.US,D,20211025,000000,123.681,123.681,120.93,122.077,41788.582399595,0
+PAC.US,D,20211026,000000,122.325,123.137,120.854,121.417,50426.048070705,0
+PAC.US,D,20211027,000000,121.064,122.907,120.386,121.026,24834.02251136,0
+PAC.US,D,20211028,000000,120.252,121.522,119.813,120.242,18285.253084355,0
+PAC.US,D,20211029,000000,119.393,121.045,119.278,120.615,28788.411340423,0
+PAC.US,D,20211101,000000,121.361,122.535,120.147,122.391,35186.41773026,0
+PAC.US,D,20211102,000000,121.962,122.946,120.806,121.427,25249.667829109,0
+PAC.US,D,20211103,000000,121.351,126.585,121.351,126.318,43039.706214987,0
+PAC.US,D,20211104,000000,126.556,129.412,126.336,129.173,40404.493961146,0
+PAC.US,D,20211105,000000,130.08,131.819,129.88,130.892,36055.399125051,0
+PAC.US,D,20211108,000000,130.253,131.389,129.001,130.348,21985.229288198,0
+PAC.US,D,20211109,000000,129.765,134.455,129.765,133.529,51112.85746225,0
+PAC.US,D,20211110,000000,133.319,133.872,131.456,131.753,43328.668702892,0
+PAC.US,D,20211111,000000,131.858,132.048,127.884,128.695,58845.744910349,0
+PAC.US,D,20211112,000000,129.527,129.709,127.078,127.731,46257.031306783,0
+PAC.US,D,20211115,000000,128.619,128.619,125.773,126.012,15694.013383022,0
+PAC.US,D,20211116,000000,125.639,125.639,122.726,123.137,82460.052572395,0
+PAC.US,D,20211117,000000,123.528,124.312,122.411,123.042,45255.085288935,0
+PAC.US,D,20211118,000000,122.736,123.089,119.861,120.061,42474.344825604,0
+PAC.US,D,20211119,000000,120.023,120.835,118.428,120.548,23712.72242242,0
+PAC.US,D,20211122,000000,120.605,122.659,120.605,121.369,23293.936208063,0
+PAC.US,D,20211123,000000,120.711,121.164,120.042,120.883,22199.857223055,0
+PAC.US,D,20211124,000000,119.861,120.787,118.075,120.453,43267.944701811,0
+PAC.US,D,20211126,000000,118.18,118.18,111.303,111.733,26660.977371492,0
+PAC.US,D,20211129,000000,112.468,112.473,109.192,109.985,54491.415246574,0
+PAC.US,D,20211130,000000,109.698,111.226,107.816,110.319,54153.245378481,0
+PAC.US,D,20211201,000000,112.869,116.26,112.186,113.394,97849.398984471,0
+PAC.US,D,20211202,000000,114.636,117.066,114.073,115.353,44699.146589375,0
+PAC.US,D,20211203,000000,114.684,116.437,112.803,113.461,71084.772024927,0
+PAC.US,D,20211206,000000,114.551,114.551,111.37,113.748,71941.189833287,0
+PAC.US,D,20211207,000000,114.559,117.549,114.149,117.454,42502.612895074,0
+PAC.US,D,20211208,000000,117.722,118.399,116.9,118.361,42353.943788977,0
+PAC.US,D,20211209,000000,117.855,119.856,117.535,119.736,40330.159408098,0
+PAC.US,D,20211210,000000,120.577,122.611,119.861,120.377,58037.48751664,0
+PAC.US,D,20211213,000000,120.893,122.21,119.841,120.214,61008.775707502,0
+PAC.US,D,20211214,000000,120.749,120.749,117.468,120.042,54946.845254687,0
+PAC.US,D,20211215,000000,120.157,123.776,119.718,123.776,211670.25721898,0
+PAC.US,D,20211216,000000,124.57,126.165,123.868,125.123,328780.68116726,0
+PAC.US,D,20211217,000000,124.54,128.782,124.54,127.645,63892.118793348,0
+PAC.US,D,20211220,000000,126.25,126.25,123.433,124.13,61656.847374219,0
+PAC.US,D,20211221,000000,125.419,126.461,124.865,125.515,21259.682171824,0
+PAC.US,D,20211222,000000,126.078,126.556,124.111,126.556,14004.211008092,0
+PAC.US,D,20211223,000000,126.833,127.598,125.448,126.461,29586.199078774,0
+PAC.US,D,20211227,000000,127.578,130.969,127.578,130.711,25501.986523259,0
+PAC.US,D,20211228,000000,131.102,132.144,129.078,130.185,46343.929446262,0
+PAC.US,D,20211229,000000,130.778,130.997,128.777,129.794,24847.633063327,0
+PAC.US,D,20211230,000000,130.549,132.449,130.549,131.59,22317.117363075,0
+PAC.US,D,20211231,000000,131.399,132.812,131.189,131.303,18062.24942521,0
+PAC.US,D,20220103,000000,132.306,133.175,131.036,132.679,30939.925516682,0
+PAC.US,D,20220104,000000,132.517,134.398,132.517,133.529,36085.761125592,0
+PAC.US,D,20220105,000000,134.207,136.213,133.099,134.273,58833.181323918,0
+PAC.US,D,20220106,000000,134.045,136.92,133.691,136.299,46867.412214207,0
+PAC.US,D,20220107,000000,135.859,137.774,135.029,135.296,33289.316179224,0
+PAC.US,D,20220110,000000,134.36,135.392,133.815,134.15,44076.20209552,0
+PAC.US,D,20220111,000000,133.739,133.739,131.007,132.268,89693.537459872,0
+PAC.US,D,20220112,000000,132.268,133.72,131.561,132.287,41250.442114147,0
+PAC.US,D,20220113,000000,133.128,134.56,132.219,132.937,37886.541847325,0
+PAC.US,D,20220114,000000,133.09,135.162,132.311,134.761,36689.860239801,0
+PAC.US,D,20220118,000000,132.221,134.751,130.358,130.826,30002.891362059,0
+PAC.US,D,20220119,000000,131.399,131.408,130.253,131.169,45474.948051472,0
+PAC.US,D,20220120,000000,131.991,134.636,130.721,133.051,62729.987048508,0
+PAC.US,D,20220121,000000,132.144,132.87,129.535,130.004,44587.121277034,0
+PAC.US,D,20220124,000000,128.505,128.992,121.675,125.153,87270.859209818,0
+PAC.US,D,20220125,000000,124.026,125.859,120.959,125.257,49878.485095434,0
+PAC.US,D,20220126,000000,126.365,128.371,124.054,124.951,62668.216081891,0
+PAC.US,D,20220127,000000,125.983,126.957,123.954,124.321,42909.882488535,0
+PAC.US,D,20220128,000000,123.433,124.665,121.609,124.474,68439.090115728,0
+PAC.US,D,20220131,000000,125.324,131.57,125.324,131.227,33296.644937975,0
+PAC.US,D,20220201,000000,131.533,133.271,131.38,132.612,31113.72179564,0
+PAC.US,D,20220202,000000,132.554,133.271,131.265,133.061,32142.888917421,0
+PAC.US,D,20220203,000000,131.876,134.666,131.876,132.727,46789.936764552,0
+PAC.US,D,20220204,000000,132.469,134.408,130.95,133.271,41320.588805052,0
+PAC.US,D,20220207,000000,133.806,134.608,132.946,133.338,12692.36319162,0
+PAC.US,D,20220208,000000,132.373,139.432,132.373,138.333,65481.412476833,0
+PAC.US,D,20220209,000000,139.04,140.75,138.505,140.425,164747.35583137,0
+PAC.US,D,20220210,000000,139.813,142.631,139.503,141.017,65999.6604171,0
+PAC.US,D,20220211,000000,141.666,144.98,139.47,139.651,106246.06258233,0
+PAC.US,D,20220214,000000,139.47,139.933,137.794,139.737,59067.701603958,0
+PAC.US,D,20220215,000000,140.539,145.057,140.539,144.026,34336.281715116,0
+PAC.US,D,20220216,000000,143.309,147.092,143.309,146.7,44811.171901716,0
+PAC.US,D,20220217,000000,146.07,146.7,144.617,145.841,137845.57638662,0
+PAC.US,D,20220218,000000,146.127,148.697,144.742,148.018,116090.67951632,0
+PAC.US,D,20220222,000000,145.859,146.518,141.189,145.611,65012.371916753,0
+PAC.US,D,20220223,000000,146.06,146.06,137.397,137.846,61511.31916473,0
+PAC.US,D,20220224,000000,134.235,134.684,129.058,134.579,55141.580844363,0
+PAC.US,D,20220225,000000,135.725,137.989,134.933,137.359,49810.4323356,0
+PAC.US,D,20220228,000000,136.021,139.833,134.694,139.718,75172.125477049,0
+PAC.US,D,20220301,000000,138.343,138.343,134.475,135.993,66154.611316411,0
+PAC.US,D,20220302,000000,134.503,137.043,134.493,135.344,86465.742712718,0
+PAC.US,D,20220303,000000,136.06,136.06,129.56,130.09,54015.045927743,0
+PAC.US,D,20220304,000000,128.409,129.088,125.104,127.483,44796.514384214,0
+PAC.US,D,20220307,000000,127.187,127.187,118.017,118.552,57392.556746531,0
+PAC.US,D,20220308,000000,118.867,119.813,113.958,114.999,110256.98755033,0
+PAC.US,D,20220309,000000,117.196,124.302,117.196,122.841,75536.46948354,0
+PAC.US,D,20220310,000000,119.803,123.328,119.803,122.029,51828.9818888,0
+PAC.US,D,20220311,000000,123.28,123.653,120.386,120.529,39879.964227665,0
+PAC.US,D,20220314,000000,121.379,122.841,120.94,122.726,75193.064787767,0
+PAC.US,D,20220315,000000,124.187,128.209,123.643,127.282,132687.17719128,0
+PAC.US,D,20220316,000000,129.193,131.112,127.473,129.03,93927.46608702,0
+PAC.US,D,20220317,000000,128.687,129.839,127.062,128.906,67439.238028951,0
+PAC.US,D,20220318,000000,128.476,135.725,127.358,135.191,148013.70567121,0
+PAC.US,D,20220321,000000,133.854,137.521,133.854,136.652,39974.191125894,0
+PAC.US,D,20220322,000000,138.037,140.827,136.585,140.224,54312.384139936,0
+PAC.US,D,20220323,000000,140.253,140.444,137.97,140.444,49448.182260182,0
+PAC.US,D,20220324,000000,141.543,146.155,140.406,146.147,40353.192649888,0
+PAC.US,D,20220325,000000,147.502,147.502,143.252,145.23,56958.066049135,0
+PAC.US,D,20220328,000000,146.365,146.413,143.147,143.883,81782.665870672,0
+PAC.US,D,20220329,000000,146.49,148.248,143.845,148.143,88172.296536222,0
+PAC.US,D,20220330,000000,146.815,150.568,146.815,150.425,58887.623531784,0
+PAC.US,D,20220331,000000,149.642,156.022,149.642,153.997,139970.91642448,0
+PAC.US,D,20220401,000000,155.497,159.738,154.848,156.461,63760.201135826,0
+PAC.US,D,20220404,000000,155.364,158.563,155.191,156.882,32008.877328828,0
+PAC.US,D,20220405,000000,155.927,157.942,155.144,155.153,60048.708311089,0
+PAC.US,D,20220406,000000,154.322,154.58,150.33,150.893,54153.245378481,0
+PAC.US,D,20220407,000000,150.846,150.846,148.228,148.715,81886.315458726,0
+PAC.US,D,20220408,000000,149.27,149.27,144.647,144.943,40503.955687055,0
+PAC.US,D,20220411,000000,143.329,144.875,142.794,143.424,51855.156027198,0
+PAC.US,D,20220412,000000,144.819,147.297,144.035,145.43,35574.841944077,0
+PAC.US,D,20220413,000000,146.605,147.742,145.716,147.082,38852.891036954,0
+PAC.US,D,20220414,000000,147.895,149.069,144.98,144.98,32186.86146993,0
+PAC.US,D,20220418,000000,144.303,144.799,140.812,141.476,38868.595519993,0
+PAC.US,D,20220419,000000,142.106,144.762,140.96,144.255,39276.91207899,0
+PAC.US,D,20220420,000000,145.611,145.611,140.702,141.341,28739.203960237,0
+PAC.US,D,20220421,000000,142.765,143.128,138.825,139.279,44799.655280821,0
+PAC.US,D,20220422,000000,140.406,140.406,137.231,138.553,47924.847405459,0
+PAC.US,D,20220425,000000,137.321,138.445,135.525,137.436,36515.016995307,0
+PAC.US,D,20220426,000000,137.34,143.462,136.48,142.22,112643.02200663,0
+PAC.US,D,20220427,000000,141.819,146.528,141.819,146.213,52574.421350355,0
+PAC.US,D,20220428,000000,146.26,152.231,144.083,151.695,105167.68808036,0
+PAC.US,D,20220429,000000,150.578,153.634,146.471,146.891,107080.49411443,0
+PAC.US,D,20220502,000000,147.178,147.178,143.92,145.774,60968.991017138,0
+PAC.US,D,20220503,000000,144.875,145.306,140.988,141.581,50771.546697549,0
+PAC.US,D,20220504,000000,140.96,143.405,139.197,143.405,62784.429256375,0
+PAC.US,D,20220505,000000,141.533,142.039,139.442,140.243,62478.715319894,0
+PAC.US,D,20220506,000000,140.463,140.883,136.862,137.712,51722.191404139,0
+PAC.US,D,20220509,000000,135.64,135.64,129.727,130.491,75389.894308515,0
+PAC.US,D,20220510,000000,131.36,132.191,129.307,130.596,59536.742164037,0
+PAC.US,D,20220511,000000,130.53,132.392,127.616,127.616,65439.533855397,0
+PAC.US,D,20220512,000000,128.54,133.572,125.098,132.474,45698.12099785,0
+PAC.US,D,20220513,000000,132.071,139.413,131.709,136.701,37726.46340951,0
+PAC.US,D,20220516,000000,137.211,141.929,136.152,140.879,31930.469882241,0
+PAC.US,D,20220517,000000,142.213,150.198,142.213,149.56,53747.262404673,0
+PAC.US,D,20220518,000000,147,147,139.761,139.918,53089.6694715,0
+PAC.US,D,20220519,000000,139.281,144.028,138.888,142.665,43887.446502788,0
+PAC.US,D,20220520,000000,143.106,144.94,142.125,143.763,34191.773953214,0
+PAC.US,D,20220523,000000,144.038,147.647,144.038,144.715,31065.913591805,0
+PAC.US,D,20220524,000000,143.126,145.205,142.454,143.626,42089.006294854,0
+PAC.US,D,20220525,000000,143.204,143.204,140.683,141.35,78257.637143297,0
+PAC.US,D,20220526,000000,140.507,143.528,140.154,141.929,26181.374455632,0
+PAC.US,D,20220527,000000,143.116,145.725,140.85,145.078,47065.302584494,0
+PAC.US,D,20220531,000000,145.539,147.785,143.528,147.5,72080.34166718,0
+PAC.US,D,20220601,000000,147.245,147.932,141.125,142.037,55620.127859307,0
+PAC.US,D,20220602,000000,142.184,144.597,139.565,144.528,111131.16665838,0
+PAC.US,D,20220603,000000,142.635,145.171,142.635,144.038,22622.216425079,0
+PAC.US,D,20220606,000000,145.195,145.195,139.781,141.517,37140.237151255,0
+PAC.US,D,20220607,000000,140.791,144.577,138.182,143.842,39282.256922722,0
+PAC.US,D,20220608,000000,143.332,146.093,142.841,145.646,56714.077033407,0
+PAC.US,D,20220609,000000,144.509,144.509,141.772,141.772,47894.17553747,0
+PAC.US,D,20220610,000000,140.134,140.242,137.103,138.614,23528.573196537,0
+PAC.US,D,20220613,000000,136.534,136.534,131.659,134.249,38843.86163394,0
+PAC.US,D,20220614,000000,134.249,137.074,133.788,135.985,37224.857637229,0
+PAC.US,D,20220615,000000,136.623,142.517,136.623,139.957,49772.138611741,0
+PAC.US,D,20220616,000000,137.319,137.319,131.297,132.179,82572.262404053,0
+PAC.US,D,20220617,000000,131.591,136.309,131.591,134.71,33444.46291443,0
+PAC.US,D,20220621,000000,136.279,140.948,136.279,139.585,36920.019982936,0
+PAC.US,D,20220622,000000,139.222,139.222,135.318,135.377,46037.622465674,0
+PAC.US,D,20220623,000000,135.171,137.623,134.867,136.407,32753.225691652,0
+PAC.US,D,20220624,000000,141.301,144.567,140.899,143.439,28683.286173472,0
+PAC.US,D,20220627,000000,142.459,144.312,141.762,143.43,29841.465354998,0
+PAC.US,D,20220628,000000,144.008,144.739,142.066,142.616,53853.292893123,0
+PAC.US,D,20220629,000000,143.028,143.077,140.428,141.233,58900.95585768,0
+PAC.US,D,20220630,000000,139.85,140.468,136.103,136.907,72353.574079723,0
+PAC.US,D,20220701,000000,136.397,136.397,130.129,135.573,56452.059384065,0
+PAC.US,D,20220705,000000,134.406,135.681,131.434,135.21,49547.843347713,0
+PAC.US,D,20220706,000000,134.994,140.448,132.939,139.261,60532.19414152,0
+PAC.US,D,20220707,000000,141.007,141.017,137.397,137.78,45093.543308902,0
+PAC.US,D,20220708,000000,136.436,140.262,135.632,140.193,23327.726982839,0
+PAC.US,D,20220711,000000,138.231,139.82,136.995,137.447,35374.421708998,0
+PAC.US,D,20220712,000000,136.652,138.663,135.946,135.956,30940.512148735,0
+PAC.US,D,20220713,000000,133.788,137.211,132.905,135.759,55863.794077956,0
+PAC.US,D,20220714,000000,132.993,134.445,130.698,133.798,45431.005728871,0
+PAC.US,D,20220715,000000,135.416,137.505,133.7,136.897,34600.603048101,0
+PAC.US,D,20220718,000000,138.319,141.38,137.123,139.026,40514.861350949,0
+PAC.US,D,20220719,000000,141.184,141.89,138.261,138.614,52303.616523475,0
+PAC.US,D,20220720,000000,137.829,139.457,135.485,136.809,42201.153926868,0
+PAC.US,D,20220721,000000,136.907,137.554,132.689,134.435,34273.335867406,0
+PAC.US,D,20220722,000000,135.318,136.22,132.807,135.858,27593.415095081,0
+PAC.US,D,20220725,000000,136.907,136.907,134.524,135.691,46145.692001979,0
+PAC.US,D,20220726,000000,134.298,139.403,129.472,129.972,92872.512642576,0
+PAC.US,D,20220727,000000,130.051,132.209,128.138,131.365,46890.963992908,0
+PAC.US,D,20220728,000000,130.051,134.769,130.051,134.445,59106.899691015,0
+PAC.US,D,20220729,000000,134.926,135.053,132.366,132.454,107418.06051479,0
+PAC.US,D,20220801,000000,133.092,133.572,130.326,130.326,78261.715239006,0
+PAC.US,D,20220802,000000,130.384,130.394,128.187,128.589,46939.901141423,0
+PAC.US,D,20220803,000000,128.599,134.077,128.599,133.817,40587.247549794,0
+PAC.US,D,20220804,000000,133.381,138.82,133.381,137.976,55910.692178616,0
+PAC.US,D,20220805,000000,136.201,138.143,135.171,136.858,32971.403812116,0
+PAC.US,D,20220808,000000,138.427,141.36,138.221,140.399,38871.38877998,0
+PAC.US,D,20220809,000000,139.369,140.644,138.094,139.673,41904.472463995,0
+PAC.US,D,20220810,000000,141.88,145.431,140.438,143.4,47773.871714037,0
+PAC.US,D,20220811,000000,145.391,147.01,144.401,145.882,32056.890849238,0
+PAC.US,D,20220812,000000,146.353,148.697,146.353,148.295,37887.548190039,0
+PAC.US,D,20220815,000000,147.02,149.266,147.02,148.52,29832.289639651,0
+PAC.US,D,20220816,000000,148.991,149.992,147.942,149.109,22498.854029863,0
+PAC.US,D,20220817,000000,148.775,149.58,147.824,149.55,28870.878576113,0
+PAC.US,D,20220818,000000,148.648,150.07,148.005,149.825,32568.691860793,0
+PAC.US,D,20220819,000000,149.354,149.354,145.656,146.902,63105.472534278,0
+PAC.US,D,20220822,000000,143.891,145.666,141.036,141.37,36716.115197456,0
+PAC.US,D,20220823,000000,142.047,144.558,141.919,144.303,50226.846283361,0
+PAC.US,D,20220824,000000,144.136,146.843,144.136,144.646,45913.240546532,0
+PAC.US,D,20220825,000000,146.333,149.746,146.049,148.844,55298.977822176,0
+PAC.US,D,20220826,000000,148.148,151.561,147.628,149.021,73715.65804673,0
+PAC.US,D,20220829,000000,149.334,149.825,142.978,143.547,59447.420682767,0
+PAC.US,D,20220830,000000,145.136,145.136,138.231,140.968,46351.635835314,0
+PAC.US,D,20220831,000000,145.568,145.568,139.035,139.84,82807.772431283,0
+PAC.US,D,20220901,000000,139.84,140.016,135.504,139.349,54879.953488015,0
+PAC.US,D,20220902,000000,141.429,144.361,140.781,142.106,35676.200791508,0
+PAC.US,D,20220906,000000,143.155,143.194,139.859,140.85,42386.707281655,0
+PAC.US,D,20220907,000000,141.36,143.626,139.261,142.262,52213.898417864,0
+PAC.US,D,20220908,000000,142.204,143.469,140.889,143.028,40735.078519267,0
+PAC.US,D,20220909,000000,144.891,145.313,143.018,143.538,42927.054963177,0
+PAC.US,D,20220912,000000,146.147,148.084,145.166,146.313,47811.59409935,0
+PAC.US,D,20220913,000000,143.793,145.205,141.713,142.037,47550.595973936,0
+PAC.US,D,20220914,000000,142.91,144.048,141.193,142.302,38796.96353328,0
+PAC.US,D,20220915,000000,141.909,143.567,138.771,140.791,78794.926253036,0
+PAC.US,D,20220916,000000,138.741,141.546,138.741,141.223,58908.092525172,0
+PAC.US,D,20220919,000000,140.262,143.155,138.437,142.92,33814.550100076,0
+PAC.US,D,20220920,000000,142.517,142.733,141.125,142.429,51767.346937662,0
+PAC.US,D,20220921,000000,141.792,143.263,140.262,140.448,45614.520035803,0
+PAC.US,D,20220922,000000,139.634,139.634,135.377,136.328,37133.100483763,0
+PAC.US,D,20220923,000000,134.386,134.386,129.717,130.443,52823.573726449,0
+PAC.US,D,20220926,000000,129.472,129.948,124.892,124.931,54276.395322994,0
+PAC.US,D,20220927,000000,126.118,130.551,126.118,130.021,65484.021856902,0
+PAC.US,D,20220928,000000,130.12,133.229,129.006,132.729,47429.272626575,0
+PAC.US,D,20220929,000000,130.679,131.512,128.05,129.188,35113.423583583,0
+PAC.US,D,20220930,000000,129.845,130.35,123.597,124.352,144977.32200021,0
+PAC.US,D,20221003,000000,124.754,131.944,124.656,131.915,36461.234215606,0
+PAC.US,D,20221004,000000,132.356,134.975,132.277,133.886,40412.908958209,0
+PAC.US,D,20221005,000000,133.17,135.198,132.135,134.435,43748.791248661,0
+PAC.US,D,20221006,000000,135.23,140.075,134.622,138.074,45185.300462368,0
+PAC.US,D,20221007,000000,137.319,137.515,133.15,135.887,32547.281858318,0
+PAC.US,D,20221010,000000,136.191,138.074,135.603,135.946,30888.516428438,0
+PAC.US,D,20221011,000000,136.299,136.848,133.543,135.495,50141.206273459,0
+PAC.US,D,20221012,000000,134.779,136.328,134.352,134.573,29262.375764235,0
+PAC.US,D,20221013,000000,132.415,141.272,131.349,139.683,57464.446643974,0
+PAC.US,D,20221014,000000,140.379,143.4,139.712,141.909,56422.493190171,0
+PAC.US,D,20221017,000000,143.959,144.803,140.222,143.292,126987.82230123,0
+PAC.US,D,20221018,000000,145.391,146.137,142.831,145.068,29756.844869024,0
+PAC.US,D,20221019,000000,144.401,145.068,142.223,143.322,45894.889115838,0
+PAC.US,D,20221020,000000,142.292,142.292,135.24,137.545,75433.555864399,0
+PAC.US,D,20221021,000000,136.338,140.919,136.338,139.104,103040.22477054,0
+PAC.US,D,20221024,000000,139.526,144.038,138.408,142.959,49364.329040781,0
+PAC.US,D,20221025,000000,143.773,143.999,141.233,142.517,45090.48473712,0
+PAC.US,D,20221026,000000,141.458,147.235,141.458,144.411,45316.819049003,0
+PAC.US,D,20221027,000000,144.371,148.167,144.263,145.931,31340.165528276,0
+PAC.US,D,20221028,000000,146.176,148.726,144.872,148.491,32680.839492807,0
+PAC.US,D,20221031,000000,147.127,152.287,147.02,152.091,54541.471544118,0
+PAC.US,D,20221101,000000,153.984,157.093,151.1,156.191,50736.608247061,0
+PAC.US,D,20221102,000000,154.945,156.524,151.424,151.424,29423.460544764,0
+PAC.US,D,20221103,000000,151.522,155.798,148.981,150.551,46286.38630396,0
+PAC.US,D,20221104,000000,153.385,157.995,153.209,157.485,36613.143280789,0
+PAC.US,D,20221107,000000,156.083,157.475,153.425,155.896,81404.90750718,0
+PAC.US,D,20221108,000000,155.308,157.809,154.047,157.662,18399.348317788,0
+PAC.US,D,20221109,000000,156.014,159.123,156.004,156.279,26650.355462236,0
+PAC.US,D,20221110,000000,161.222,165.42,158.123,163.812,32748.128072015,0
+PAC.US,D,20221111,000000,162.929,169.501,160.369,169.04,74302.903828912,0
+PAC.US,D,20221114,000000,167.568,170.962,167.205,168.638,49946.477203326,0
+PAC.US,D,20221115,000000,171.874,172.63,168.618,169.638,53424.073319687,0
+PAC.US,D,20221116,000000,169.85,169.85,164.85,165.4,46799,0
+PAC.US,D,20221117,000000,164.01,164.87,160.785,164.87,38118,0
+PAC.US,D,20221118,000000,163.87,166.615,161.5,163.32,31637,0
+PAC.US,D,20221121,000000,162.32,163.92,161.47,163.49,35908,0
+PAC.US,D,20221122,000000,165.67,165.67,158.52,159.96,62800,0
+PAC.US,D,20221123,000000,159.44,165.21,159.44,163.28,43187,0
+PAC.US,D,20221125,000000,162.97,164.65,160.02,161.4,16308,0
+PAC.US,D,20221128,000000,161.98,163.975,160.42,161.15,50124,0
+PAC.US,D,20221129,000000,162.85,162.85,155.27,155.27,52466,0
+PAC.US,D,20221130,000000,156.33,162.61,154.21,162.55,84601,0
+PAC.US,D,20221201,000000,164.4,164.4,159.89,162.65,82636,0
+PAC.US,D,20221202,000000,161.86,161.86,155.68,157.14,45228,0
+PAC.US,D,20221205,000000,157,157.68,153.51,154.01,32684,0
+PAC.US,D,20221206,000000,156.59,158.82,154.055,158.55,70436,0
+PAC.US,D,20221207,000000,158.19,161.07,158.19,159.72,61943,0
+PAC.US,D,20221208,000000,160.98,160.98,156.37,158.38,28662,0
+PAC.US,D,20221209,000000,158,158.2644,154.29,155.38,42708,0
+PAC.US,D,20221212,000000,156.74,156.99,154.76,156.35,21806,0
+PAC.US,D,20221213,000000,157.81,159.22,155.65,156.41,57858,0
+PAC.US,D,20221214,000000,155.88,155.88,151.87,153.71,50134,0
+PAC.US,D,20221215,000000,152.99,153.505,149.91,150.31,55748,0
+PAC.US,D,20221216,000000,149.78,150.51,146.73,148.35,65207,0
+PAC.US,D,20221219,000000,149.57,149.57,146.55,148.89,91310,0
+PAC.US,D,20221220,000000,149.71,151.09,146.94,147.47,44568,0
+PAC.US,D,20221221,000000,148.27,153.02,147.64,152.37,33354,0
+PAC.US,D,20221222,000000,150.66,153.6,150.56,152.23,46116,0
+PAC.US,D,20221223,000000,152.75,155.22,152.26,155.07,29578,0
+PAC.US,D,20221227,000000,154.08,154.96,152.04,152.04,46319,0
+PAC.US,D,20221228,000000,152.69,154.1,149.62,149.78,37809,0
+PAC.US,D,20221229,000000,151.61,153.6,147.27,147.91,49069,0
+PAC.US,D,20221230,000000,147.25,148.41,143.25,143.81,59736,0
+PAC.US,D,20230103,000000,144.47,147.71,144.47,147.68,103276,0
+PAC.US,D,20230104,000000,147.73,153.26,147.73,152.62,66010,0
+PAC.US,D,20230105,000000,152.67,160.11,152.02,158.08,62218,0
+PAC.US,D,20230106,000000,158.67,164.86,158.26,162,62361,0
+PAC.US,D,20230109,000000,162.33,166.445,160.82,166.11,94185,0
+PAC.US,D,20230110,000000,166.11,168.37,165.8,167.84,72503,0
+PAC.US,D,20230111,000000,169.43,170.96,167.11,169.13,65662,0
+PAC.US,D,20230112,000000,170.57,172.97,169.23,172,36506,0
+PAC.US,D,20230113,000000,172.58,177.935,170.87,172.4,54514,0
+PAC.US,D,20230117,000000,172.49,175.19,172.49,173.66,49837,0
+PAC.US,D,20230118,000000,174.83,176.81,172.6,173.13,58394,0
+PAC.US,D,20230119,000000,173.13,174.48,172.14,174.46,38832,0
+PAC.US,D,20230120,000000,175.8,181.7,175.01,180.03,91966,0
+PAC.US,D,20230123,000000,180.47,183.95,180.47,182.6,47613,0
+PAC.US,D,20230124,000000,180.9,185.39,180.9,185.39,51512,0
+PAC.US,D,20230125,000000,184.5,185.56,182.12,182.41,51459,0
+PAC.US,D,20230126,000000,183.43,186.1099,183.43,185.71,55580,0
+PAC.US,D,20230127,000000,186.5,187.61,178.55,178.97,80773,0
+PAC.US,D,20230130,000000,179.29,179.29,173,173.83,89126,0
+PAC.US,D,20230131,000000,174.2,176.24,172.4175,172.57,97734,0
+PAC.US,D,20230201,000000,173.76,180.73,173.76,180.01,103161,0
+PAC.US,D,20230202,000000,181.85,182.965,179.5,179.5,63235,0
+PAC.US,D,20230203,000000,178.5,180.62,176.7,180.47,55207,0
+PAC.US,D,20230206,000000,180.41,180.52,175.61,177.98,40612,0
+PAC.US,D,20230207,000000,178.58,183.29,177.35,183.29,124338,0
+PAC.US,D,20230208,000000,182.77,184.7,181.31,183.46,66379,0
+PAC.US,D,20230209,000000,185.26,186.67,183.255,185.45,63957,0
+PAC.US,D,20230210,000000,185.48,187.98,184.97,187.45,155577,0
+PAC.US,D,20230213,000000,187.5,193.2542,186.98,192.42,95657,0
+PAC.US,D,20230214,000000,192.65,194.3852,191.49,192.86,100164,0
+PAC.US,D,20230215,000000,192.36,194.28,190.66,194.28,69709,0
+PAC.US,D,20230216,000000,194.54,195.18,191.935,193.6,99569,0
+PAC.US,D,20230217,000000,193.8,195.45,191.86,193.74,46960,0
+PAC.US,D,20230221,000000,195.51,200.85,183.455,187.49,216427,0
+PAC.US,D,20230222,000000,189.91,190.5,187.5,188.95,80504,0
+PAC.US,D,20230223,000000,190.4,191.79,188.27,188.85,75475,0
+PAC.US,D,20230224,000000,186.4,189.09,185.06,188.27,44273,0
+PAC.US,D,20230227,000000,190.28,192.24,187.065,187.7,50937,0
+PAC.US,D,20230228,000000,188.19,190.46,186.99,190.08,38049,0
+PAC.US,D,20230301,000000,189.38,193.425,189.35,190.07,42825,0
+PAC.US,D,20230302,000000,188.5,191.9302,187.76,189.62,62405,0
+PAC.US,D,20230303,000000,190.84,193.476,190.84,192.31,31369,0
+PAC.US,D,20230306,000000,192.8,193.18,188.56,188.96,74632,0
+PAC.US,D,20230307,000000,189.99,189.99,185.72,186.41,87950,0
+PAC.US,D,20230308,000000,186.52,188.13,185.91,187.91,42181,0
+PAC.US,D,20230309,000000,188.08,188.08,182.76,182.77,59377,0
+PAC.US,D,20230310,000000,182,184.95,180.445,182.43,77348,0
+PAC.US,D,20230313,000000,180.46,182.99,175.58,181.66,132238,0
+PAC.US,D,20230314,000000,183.81,186.84,183.26,184.13,69484,0
+PAC.US,D,20230315,000000,181.1,181.1,175.45,176.57,116683,0
+PAC.US,D,20230316,000000,175.85,180.73,172.63,180.69,79483,0
+PAC.US,D,20230317,000000,179.09,180.57,175.46,175.73,139553,0
+PAC.US,D,20230320,000000,176.01,178.49,175.71,176.98,77812,0
+PAC.US,D,20230321,000000,178.92,180.51,177.32,177.97,101548,0
+PAC.US,D,20230322,000000,177.55,182.29,177.55,179.15,66181,0
+PAC.US,D,20230323,000000,180.08,184.54,179.555,180.27,73352,0
+PAC.US,D,20230324,000000,179.71,182.82,177.93,182.02,91165,0
+PAC.US,D,20230327,000000,183,187.56,182.75,186.71,92015,0
+PAC.US,D,20230328,000000,186.53,193.73,186.53,193.32,59613,0
+PAC.US,D,20230329,000000,194,197.85,194,195.71,97940,0
+PAC.US,D,20230330,000000,196.2,196.56,193.4077,195.07,62681,0
+PAC.US,D,20230331,000000,196.42,197.4766,191.21,195.11,193980,0
+PAC.US,D,20230403,000000,195.19,195.61,191.45,195.04,58156,0
+PAC.US,D,20230404,000000,196.26,198.2,194.9501,195.99,52411,0
+PAC.US,D,20230405,000000,195.5,195.5,189.89,190.86,27266,0
+PAC.US,D,20230406,000000,191.88,193.42,190.21,192.02,19546,0
+PAC.US,D,20230410,000000,190.49,197.28,190.49,196.69,50787,0
+PAC.US,D,20230411,000000,198.28,198.28,192.71,193.15,38120,0
+PAC.US,D,20230412,000000,195.16,197.68,192.75,193.58,62738,0
+PAC.US,D,20230413,000000,195.37,196.21,194.11,194.73,55114,0
+PAC.US,D,20230414,000000,194.54,194.54,192.01,193.17,36354,0
+PAC.US,D,20230417,000000,194.06,197.38,192.88,195.58,58283,0
+PAC.US,D,20230418,000000,194.32,195.96,182.84,184.22,86981,0
+PAC.US,D,20230419,000000,184.4,187,183.685,185.24,59400,0
+PAC.US,D,20230420,000000,183.43,185.13,179.51,179.98,118619,0
+PAC.US,D,20230421,000000,180.54,180.54,172.46,173.53,89686,0
+PAC.US,D,20230424,000000,172.75,176.99,172.065,175.45,134299,0
+PAC.US,D,20230425,000000,175.5,177,172.4,172.6,114271,0
+PAC.US,D,20230426,000000,173.81,174.54,171.16,171.2,90802,0
+PAC.US,D,20230427,000000,173.63,174.5,173.3,174.07,73770,0
+PAC.US,D,20230428,000000,174.5,178.145,173.69,177.57,98417,0
+PAC.US,D,20230501,000000,177.64,179.08,176.16,176.78,26050,0
+PAC.US,D,20230502,000000,175.33,180.11,174.795,179.95,73063,0
+PAC.US,D,20230503,000000,180.09,180.09,176.65,176.65,79445,0
+PAC.US,D,20230504,000000,176.55,178.56,172.68,173.25,53709,0
+PAC.US,D,20230505,000000,175.24,177.3,175.24,177.24,42410,0
+PAC.US,D,20230508,000000,178.62,180.54,177.9,179.35,47445,0
+PAC.US,D,20230509,000000,178.96,181.785,178.24,181.46,52673,0
+PAC.US,D,20230510,000000,182.55,184.78,180.87,184.55,70986,0
+PAC.US,D,20230511,000000,183.51,184.205,181.1,182.55,45399,0
+PAC.US,D,20230512,000000,183.71,183.71,181.08,181.73,39379,0
+PAC.US,D,20230515,000000,182.41,186.91,182.01,185.93,61498,0
+PAC.US,D,20230516,000000,183.13,186.975,183.13,184.45,70568,0
+PAC.US,D,20230517,000000,185.72,186.6,183.24,185.58,47387,0
+PAC.US,D,20230518,000000,185.09,186.03,183.16,185.46,47948,0
+PAC.US,D,20230519,000000,185.01,185.89,179.22,179.46,50582,0
+PAC.US,D,20230522,000000,179.1,181.87,174.655,177.69,136772,0
+PAC.US,D,20230523,000000,176.19,177.35,170.87,173.03,72446,0
+PAC.US,D,20230524,000000,172.98,176.38,172.19,175.99,59846,0
+PAC.US,D,20230525,000000,177.36,177.36,174.92,175.06,42589,0
+PAC.US,D,20230526,000000,175.11,181.17,175.11,180.93,62362,0
+PAC.US,D,20230530,000000,182.4,183.2076,175.56,176.39,47767,0
+PAC.US,D,20230531,000000,176.39,178.03,174.11,176.83,58019,0
+PAC.US,D,20230601,000000,177.12,178.1,171.475,171.93,86738,0
+PAC.US,D,20230602,000000,173.56,178.68,172.8,176.87,55263,0
+PAC.US,D,20230605,000000,177.47,177.83,174.13,174.26,43746,0
+PAC.US,D,20230606,000000,174.54,182.74,174.54,182.64,47739,0
+PAC.US,D,20230607,000000,183.8,184.98,180.4537,180.69,42809,0
+PAC.US,D,20230608,000000,180.26,181.05,177.63,178.49,65713,0
+PAC.US,D,20230609,000000,179.86,181.64,177.46,177.95,72613,0
+PAC.US,D,20230612,000000,177.95,183.8,177.9,182.36,56727,0
+PAC.US,D,20230613,000000,183.69,186.27,181.52,186.27,45739,0
+PAC.US,D,20230614,000000,187.71,191.48,187.71,190.62,41024,0
+PAC.US,D,20230615,000000,189.75,191.73,189.13,191.68,31951,0
+PAC.US,D,20230616,000000,192.35,196.66,187.95,193,118248,0
+PAC.US,D,20230620,000000,192.55,192.55,180.9,183.87,43867,0
+PAC.US,D,20230621,000000,182.38,185.06,180.69,185.06,43913,0
+PAC.US,D,20230622,000000,183.94,183.94,179.77,182.99,50545,0
+PAC.US,D,20230623,000000,181.73,181.73,178.47,178.76,32117,0
+PAC.US,D,20230626,000000,177.77,180.48,176.235,177.91,94635,0
+PAC.US,D,20230627,000000,179.2,181.5507,178.42,179.59,60273,0
+PAC.US,D,20230628,000000,178.78,179.25,176.5,178.69,34744,0
+PAC.US,D,20230629,000000,179.3,179.3,176.5,177.36,25632,0
+PAC.US,D,20230630,000000,179.14,179.72,174.9,178.72,42387,0
+PAC.US,D,20230703,000000,178.72,188.42,178.72,187.13,37713,0
+PAC.US,D,20230705,000000,185.64,186.84,181.82,185.56,66088,0
+PAC.US,D,20230706,000000,183.47,185.03,179.82,181.05,48395,0
+PAC.US,D,20230707,000000,181.04,187.89,180.28,186.33,47767,0
+PAC.US,D,20230710,000000,186.19,186.6,185.39,185.39,74170,0
+PAC.US,D,20230711,000000,182.39,185.5635,180.595,184.85,36015,0
+PAC.US,D,20230712,000000,186.62,188.05,184.78,184.78,48312,0
+PAC.US,D,20230713,000000,184.25,189.32,184.25,186.76,57575,0
+PAC.US,D,20230714,000000,187.18,187.18,183.2,184.13,58606,0
+PAC.US,D,20230717,000000,182.77,185.17,182.3732,184.62,36350,0
+PAC.US,D,20230718,000000,183.81,188.83,183.81,187.16,39776,0
+PAC.US,D,20230719,000000,188.83,188.83,185.32,187.29,62356,0
+PAC.US,D,20230720,000000,187.57,187.57,181.16,181.19,38122,0
+PAC.US,D,20230721,000000,182.54,182.54,179.35,181.17,26961,0
+PAC.US,D,20230724,000000,182.54,182.54,177.07,177.51,40667,0
+PAC.US,D,20230725,000000,176.94,178.51,174.83,174.83,65741,0
+PAC.US,D,20230726,000000,174.83,185.23,174.83,184.22,53011,0
+PAC.US,D,20230727,000000,184.22,189.26,184.22,185.83,27557,0
+PAC.US,D,20230728,000000,186.69,189.88,185.98,189.71,23180,0
+PAC.US,D,20230731,000000,191,191.04,188.02,190.36,80305,0
+PAC.US,D,20230801,000000,189.105,191.43,184.64,185.54,55033,0
+PAC.US,D,20230802,000000,184.55,184.55,180.33,180.33,38906,0
+PAC.US,D,20230803,000000,179.56,180.04,178.28,178.62,23639,0
+PAC.US,D,20230804,000000,180,182.0325,179.99,181.27,28399,0
+PAC.US,D,20230807,000000,180.35,187.22,180.35,182.41,34672,0
+PAC.US,D,20230808,000000,181.84,182.1,179.94,181.91,26860,0
+PAC.US,D,20230809,000000,182,182.12,180.81,181.59,16456,0
+PAC.US,D,20230810,000000,185.19,185.19,182.14,182.14,13579,0
+PAC.US,D,20230811,000000,180.65,183.72,180.01,180.56,22971,0
+PAC.US,D,20230814,000000,180.57,182.08,177.39,181.39,24657,0
+PAC.US,D,20230815,000000,181.09,184.44,180.12,183.4,26840,0
+PAC.US,D,20230816,000000,182.47,185.11,182.47,183.04,38427,0
+PAC.US,D,20230817,000000,183.06,183.06,176.84,177.1,22456,0
+PAC.US,D,20230818,000000,175.17,179.04,175.17,178.06,24727,0
+PAC.US,D,20230821,000000,177.25,178.31,176.015,177.38,20585,0
+PAC.US,D,20230822,000000,178.61,179.14,177.4801,178.72,24530,0
+PAC.US,D,20230823,000000,179.14,181.15,179.14,181.01,25016,0
+PAC.US,D,20230824,000000,180.82,182.25,180.27,180.41,20617,0
+PAC.US,D,20230825,000000,180.49,183.99,180.46,182.62,34302,0
+PAC.US,D,20230828,000000,183.24,185.9299,183.24,184.28,43175,0
+PAC.US,D,20230829,000000,185.26,188.14,184.03,188.14,20022,0
+PAC.US,D,20230830,000000,187.07,193.98,187.07,192.5,64554,0
+PAC.US,D,20230831,000000,193.52,193.52,182.34,182.34,66331,0
+PAC.US,D,20230901,000000,183,184.0413,177.56,178.61,56211,0
+PAC.US,D,20230905,000000,178.95,179.95,175.73,175.73,45125,0
+PAC.US,D,20230906,000000,174.82,176.58,171.66,171.98,49830,0
+PAC.US,D,20230907,000000,171.81,173.46,171.49,171.7,40884,0
+PAC.US,D,20230908,000000,172.71,175.5,172.7,175.2,41444,0
+PAC.US,D,20230911,000000,176,179.19,176,178.02,28547,0
+PAC.US,D,20230912,000000,177.6,179.4877,177.5999,179,28863,0
+PAC.US,D,20230913,000000,179.16,180.69,178.36,179.2,33259,0
+PAC.US,D,20230914,000000,181.32,181.91,179.445,181.48,22003,0
+PAC.US,D,20230915,000000,181.24,183.85,179.46,183.83,68403,0
+PAC.US,D,20230918,000000,181.57,181.6,176.92,179.87,33530,0
+PAC.US,D,20230919,000000,178.48,181.13,178.48,180.88,18099,0
+PAC.US,D,20230920,000000,182.08,183.14,180.11,180.35,25572,0
+PAC.US,D,20230921,000000,177.72,180.64,177.61,178.09,44176,0
+PAC.US,D,20230922,000000,180.02,180.02,176.46,176.46,31810,0
+PAC.US,D,20230925,000000,176.01,178.325,175.95,177.23,47861,0
+PAC.US,D,20230926,000000,175.76,177.2,173.09,173.1,70273,0
+PAC.US,D,20230927,000000,173,174.38,171.26,172.35,61129,0
+PAC.US,D,20230928,000000,172.67,174.76,170.9,174.76,77459,0
+PAC.US,D,20230929,000000,175.77,176.365,164.18,164.37,249802,0
+PAC.US,D,20231002,000000,164.5,166.37,161.6,166.06,67176,0
+PAC.US,D,20231003,000000,164.3,166.2,158.92,159.27,105109,0
+PAC.US,D,20231004,000000,158.96,163.67,157.6,163.63,50974,0
+PAC.US,D,20231005,000000,142.97,142.97,108.15,124.28,576002,0
+PAC.US,D,20231006,000000,124.13,133.62,117.83,132.21,240605,0
+PAC.US,D,20231009,000000,132.2,132.99,129.2,132.35,115644,0
+PAC.US,D,20231010,000000,131.75,140.66,131.75,139.85,100572,0
+PAC.US,D,20231011,000000,139.99,143.34,139.99,141.66,138893,0
+PAC.US,D,20231012,000000,141.79,141.79,135.8,136.23,94447,0
+PAC.US,D,20231013,000000,135.57,136.78,132.7,134.31,47199,0
+PAC.US,D,20231016,000000,134.71,137.82,133.3901,137.01,65342,0
+PAC.US,D,20231017,000000,134.92,137.98,132.69,133.21,91726,0
+PAC.US,D,20231018,000000,132.34,132.72,129.57,131.77,55066,0
+PAC.US,D,20231019,000000,130.77,130.77,124.86,127.47,133480,0
+PAC.US,D,20231020,000000,127.58,128.205,125.1,126.22,106517,0
+PAC.US,D,20231023,000000,123.76,126.49,121.82,124.3,163667,0
+PAC.US,D,20231024,000000,128.55,128.86,114.89,116.28,142970,0
+PAC.US,D,20231025,000000,115.33,118.28,112.9201,114.79,87838,0
+PAC.US,D,20231026,000000,114.57,115.605,109.99,109.99,104007,0
+PAC.US,D,20231027,000000,110.44,110.94,107.25,108.28,110653,0
+PAC.US,D,20231030,000000,109.59,114.05,107.95,114.05,79319,0
+PAC.US,D,20231031,000000,115.21,117.23,112.68,116.43,70088,0
+PAC.US,D,20231101,000000,115.54,119.8,115.54,119.79,78787,0
+PAC.US,D,20231102,000000,121.64,123.605,120.5811,123.29,57410,0
+PAC.US,D,20231103,000000,124,129.695,123.705,128.22,225770,0
+PAC.US,D,20231106,000000,127.73,133.655,127.73,132.08,182878,0
+PAC.US,D,20231107,000000,132,133.5735,128.92,129.99,58182,0
+PAC.US,D,20231108,000000,129.41,131.16,128.55,128.73,67925,0
+PAC.US,D,20231109,000000,129.13,129.71,126.56,126.76,57298,0
+PAC.US,D,20231110,000000,126.81,127.41,125.295,127.13,33066,0
+PAC.US,D,20231113,000000,125.43,127.62,125.43,126.92,39010,0
+PAC.US,D,20231114,000000,129.78,131.3,128.15,130.12,53255,0
+PAC.US,D,20231115,000000,130.26,133.325,129.765,131.9,129233,0
+PAC.US,D,20231116,000000,132.65,136.13,131.71,135.91,127962,0
+PAC.US,D,20231117,000000,137.015,142.325,137.015,142.1,78047,0
+PAC.US,D,20231120,000000,146.66,146.66,142.45,143.45,134769,0
+PAC.US,D,20231121,000000,141.96,142.52,139.5,142.32,82298,0
+PAC.US,D,20231122,000000,143.93,145.025,142.02,143.8,119598,0
+PAC.US,D,20231124,000000,143.24,147.09,143.24,145.42,18631,0
+PAC.US,D,20231127,000000,144.27,148.69,144.27,147.23,75158,0
+PAC.US,D,20231128,000000,145.86,150.94,145.86,148.88,77038,0
+PAC.US,D,20231129,000000,148.37,148.83,145.59,146.47,85133,0
+PAC.US,D,20231130,000000,146.41,152.58,145.32,152.26,71758,0
+PAC.US,D,20231201,000000,150.99,152.98,150.28,152.33,61448,0
+PAC.US,D,20231204,000000,152.05,154.11,149.59,149.59,39054,0
+PAC.US,D,20231205,000000,148.08,150.34,147.19,149.69,60984,0
+PAC.US,D,20231206,000000,151.54,153.58,150.3,150.3,69257,0
+PAC.US,D,20231207,000000,150.15,150.15,147.4225,149.59,68981,0
+PAC.US,D,20231208,000000,148.33,149.5,146.05,148.01,137900,0
+PAC.US,D,20231211,000000,147,148.1605,145.05,145.05,58912,0
+PAC.US,D,20231212,000000,147.19,147.19,143.7,145.31,110891,0
+PAC.US,D,20231213,000000,144.1,147.62,143.61,147.26,47233,0
+PAC.US,D,20231214,000000,147.92,173.66,147.92,171.81,303704,0
+PAC.US,D,20231215,000000,170.41,178.77,168.3,177.89,158533,0
+PAC.US,D,20231218,000000,179.39,180,171.7645,180,38633,0
+PAC.US,D,20231219,000000,180.29,180.905,177.515,179.21,42422,0
+PAC.US,D,20231220,000000,176.78,180.94,175.09,175.16,70623,0
+PAC.US,D,20231221,000000,177.31,182,174.915,175.68,45868,0
+PAC.US,D,20231222,000000,175.89,179.06,175.89,177.25,37197,0
+PAC.US,D,20231226,000000,178.56,178.56,176.45,177.7,34806,0
+PAC.US,D,20231227,000000,178.27,179.27,175.78,175.78,54497,0
+PAC.US,D,20231228,000000,176.41,178.125,174.19,174.23,61389,0
+PAC.US,D,20231229,000000,174.03,175.23,171.525,175.22,49568,0
+PAC.US,D,20240102,000000,174.85,175.38,169.73,171.49,52682,0
+PAC.US,D,20240103,000000,169.48,172.95,167.07,167.91,61793,0
+PAC.US,D,20240104,000000,166.54,169.35,166.28,166.82,43962,0
+PAC.US,D,20240105,000000,165.57,169.6999,165.57,169.46,37568,0
+PAC.US,D,20240108,000000,169.76,172.82,168.95,170.48,62632,0
+PAC.US,D,20240109,000000,168.34,169.39,160.83,161.72,61285,0
+PAC.US,D,20240110,000000,161.12,165,161.12,162.5,41102,0
+PAC.US,D,20240111,000000,162.06,163.31,160.3,160.71,73734,0
+PAC.US,D,20240112,000000,160.96,162.985,158.765,159.65,40496,0
+PAC.US,D,20240116,000000,159.01,159.01,151.55,151.7,42301,0
+PAC.US,D,20240117,000000,150.11,152.9,147.27,151,39455,0
+PAC.US,D,20240118,000000,153.52,153.52,149.0866,152.3,59630,0
+PAC.US,D,20240119,000000,151,156.02,149.57,155,54957,0
+PAC.US,D,20240122,000000,153.95,155,146.59,146.59,46225,0
+PAC.US,D,20240123,000000,145.79,152.165,144.75,151.19,97829,0
+PAC.US,D,20240124,000000,152.97,152.97,149.4101,149.85,70913,0
+PAC.US,D,20240125,000000,150.42,157.8199,150.11,154.65,149005,0
+PAC.US,D,20240126,000000,158.99,160.12,154.14,158.43,65911,0
+PAC.US,D,20240129,000000,158.62,161.03,158.03,160,46810,0
+PAC.US,D,20240130,000000,157.8,159.6,157.03,158.21,37997,0
+PAC.US,D,20240131,000000,158.82,159.89,155.19,155.89,32289,0
+PAC.US,D,20240201,000000,157.75,161.22,156.13,157.53,49890,0
+PAC.US,D,20240202,000000,157.4,163.42,156.07,163.42,52600,0
+PAC.US,D,20240205,000000,163,164.86,159.55,164.53,30032,0
+PAC.US,D,20240206,000000,165,168.81,163.16,168.37,33926,0
+PAC.US,D,20240207,000000,170.14,170.14,164.68,166.2,38861,0
+PAC.US,D,20240208,000000,165.69,165.7,163.65,165.11,65263,0
+PAC.US,D,20240209,000000,165.89,165.89,162.595,163.75,24515,0
+PAC.US,D,20240212,000000,162.65,164.92,159.005,159.78,37676,0
+PAC.US,D,20240213,000000,156.99,158.73,155.715,156.67,25946,0
+PAC.US,D,20240214,000000,158.46,160.08,155.53,156.68,50549,0
+PAC.US,D,20240215,000000,155.57,157.45,155.45,156.69,26665,0
+PAC.US,D,20240216,000000,155.4,157.655,155.26,155.98,52180,0
+PAC.US,D,20240220,000000,155.01,156.88,151.735,154.51,46140,0
+PAC.US,D,20240221,000000,152.94,153.88,151.04,152.32,68548,0
+PAC.US,D,20240222,000000,153.84,154.93,151.59,154.56,376624,0
+PAC.US,D,20240223,000000,154.015,154.68,150.785,153.04,33159,0
+PAC.US,D,20240226,000000,151.95,153.71,151.055,151.45,40591,0
+PAC.US,D,20240227,000000,151.89,152.94,149.37,149.85,37409,0
+PAC.US,D,20240228,000000,148.46,149.84,144.88,146.23,61614,0
+PAC.US,D,20240229,000000,146.43,148.21,144.565,148.18,43442,0
+PAC.US,D,20240301,000000,148.64,150.44,146.97,147.86,64894,0
+PAC.US,D,20240304,000000,146.31,149.14,142.34,142.34,146485,0
+PAC.US,D,20240305,000000,142.73,142.73,139.6375,140.54,72037,0
+PAC.US,D,20240306,000000,141.98,142.73,140.84,141.51,60613,0
+PAC.US,D,20240307,000000,140.91,142.405,140.53,141.39,48241,0
+PAC.US,D,20240308,000000,141.33,142.93,141.33,142.05,68281,0
+PAC.US,D,20240311,000000,142.79,142.8075,140.4,141.7,39498,0
+PAC.US,D,20240312,000000,143.96,143.96,141.14,142.57,54318,0
+PAC.US,D,20240313,000000,142.76,145.65,142.17,145.14,56325,0
+PAC.US,D,20240314,000000,144.835,149.72,144.82,148.96,84337,0
+PAC.US,D,20240315,000000,148.44,150.76,147.775,148.91,102070,0
+PAC.US,D,20240318,000000,149.24,149.625,146.4,147.69,40107,0
+PAC.US,D,20240319,000000,145.85,146.46,144.36,145.84,30847,0
+PAC.US,D,20240320,000000,144.89,151.43,144.89,150.83,35378,0
+PAC.US,D,20240321,000000,151.18,151.35,149.07,150.05,31983,0
+PAC.US,D,20240322,000000,150,154.49,150,154.03,34018,0
+PAC.US,D,20240325,000000,153.49,156.18,153.49,154.37,46520,0
+PAC.US,D,20240326,000000,155,160.89,153.21,158.83,73308,0
+PAC.US,D,20240327,000000,158.39,162.58,158.32,161.75,74789,0
+PAC.US,D,20240328,000000,161.54,163.67,161.49,163.17,72371,0
+PAC.US,D,20240401,000000,165,166.6299,160.22,161.59,46646,0
+PAC.US,D,20240402,000000,161.59,164.55,160.61,163.87,40113,0
+PAC.US,D,20240403,000000,164.55,168.507,162.57,165.76,77291,0
+PAC.US,D,20240404,000000,169.7,171.155,164.52,169.16,69906,0
+PAC.US,D,20240405,000000,169.26,174.01,169.26,171.78,70463,0
+PAC.US,D,20240408,000000,173.19,174.87,171.135,173.34,121259,0
+PAC.US,D,20240409,000000,172.43,172.43,165.37,166.84,51210,0
+PAC.US,D,20240410,000000,165.01,166.62,161.8,164.34,85829,0
+PAC.US,D,20240411,000000,164.27,165.08,161.375,164.78,78064,0
+PAC.US,D,20240412,000000,164.38,164.55,161.22,162.76,46423,0
+PAC.US,D,20240415,000000,163.165,163.8142,159.7,160.69,48207,0
+PAC.US,D,20240416,000000,159.9,159.9,156.09,157.94,26570,0
+PAC.US,D,20240417,000000,158.88,158.88,153.47,154.29,23586,0
+PAC.US,D,20240418,000000,154.53,157.66,153.805,155.9,32604,0
+PAC.US,D,20240419,000000,156.38,156.38,154.08,156.01,40998,0
+PAC.US,D,20240422,000000,155.63,160.48,155.63,160.43,54037,0
+PAC.US,D,20240423,000000,162.28,179.43,162.17,178.46,97643,0
+PAC.US,D,20240424,000000,177.59,179.47,172.95,176.15,62711,0
+PAC.US,D,20240425,000000,173.42,180.77,173.42,179.97,49067,0
+PAC.US,D,20240426,000000,179.38,184.09,178.87,183.47,57397,0
+PAC.US,D,20240429,000000,184.23,185.31,181.635,184.88,33939,0
+PAC.US,D,20240430,000000,183.34,184.98,181.78,181.83,38030,0
+PAC.US,D,20240501,000000,181.14,184.87,177.8101,181.21,25473,0
+PAC.US,D,20240502,000000,183.69,186.24,182.94,182.95,56588,0
+PAC.US,D,20240503,000000,183.9,184.94,182.4327,183.99,20537,0
+PAC.US,D,20240506,000000,184.4,186.17,184.4,184.93,29617,0
+PAC.US,D,20240507,000000,185.2,185.99,184.29,185.53,29818,0
+PAC.US,D,20240508,000000,185.28,187.37,184,185.36,47279,0
+PAC.US,D,20240509,000000,186.31,191,184.33,190.64,50785,0
+PAC.US,D,20240510,000000,192.27,195.72,186.795,187.49,23583,0
+PAC.US,D,20240513,000000,188.07,188.79,186.58,187.74,51566,0
+PAC.US,D,20240514,000000,187.01,188.86,186.605,187.39,30496,0
+PAC.US,D,20240515,000000,187.39,193.145,187.39,190.78,42055,0
+PAC.US,D,20240516,000000,191.51,195.39,190.555,193.75,24104,0
+PAC.US,D,20240517,000000,193.45,194.12,192.6501,193.63,12212,0
+PAC.US,D,20240520,000000,193.31,197.31,193.31,196.36,19524,0
+PAC.US,D,20240521,000000,196,196,193.63,194.72,41071,0
+PAC.US,D,20240522,000000,193.6,196,192.5,194.86,44182,0
+PAC.US,D,20240523,000000,194.67,196.67,193.25,194.66,39458,0
+PAC.US,D,20240524,000000,193.79,195.38,190.92,192.66,50609,0
+PAC.US,D,20240528,000000,191.2,191.2,182.03,182.06,48271,0
+PAC.US,D,20240529,000000,180,186.23,176.8,184.5,53560,0
+PAC.US,D,20240530,000000,185.18,188.24,181.75,186.44,42226,0
+PAC.US,D,20240531,000000,184.81,188.83,181.39,188.66,37111,0
+PAC.US,D,20240603,000000,185.8,185.8,162.04,163.84,104089,0
+PAC.US,D,20240604,000000,162.67,172.02,160.19,161.19,75453,0
+PAC.US,D,20240605,000000,163.87,169.53,163.37,165.16,37913,0
+PAC.US,D,20240606,000000,166.36,172.81,165.13,166.66,71639,0
+PAC.US,D,20240607,000000,167.27,167.27,160.41,161.61,39108,0
+PAC.US,D,20240610,000000,161.75,165.48,161.75,165.02,18837,0
+PAC.US,D,20240611,000000,163.54,165.8475,162.34,162.45,48772,0
+PAC.US,D,20240612,000000,165.09,165.09,158.26,160.67,34603,0
+PAC.US,D,20240613,000000,162.45,167.9299,162.45,165.69,52311,0
+PAC.US,D,20240614,000000,165.81,167.55,163.15,166.28,49337,0
+PAC.US,D,20240617,000000,165.39,165.95,162.06,162.84,38631,0
+PAC.US,D,20240618,000000,163.98,167.91,163.98,165.51,45666,0
+PAC.US,D,20240620,000000,165.76,165.76,162.71,163.71,32207,0
+PAC.US,D,20240621,000000,164.85,164.89,162.05,162.34,44703,0
+PAC.US,D,20240624,000000,163.32,165.475,162.89,163.57,30620,0
+PAC.US,D,20240625,000000,163.77,163.77,156.68,158.42,56174,0
+PAC.US,D,20240626,000000,158.42,160.02,153.18,154.09,39048,0
+PAC.US,D,20240627,000000,155.1,156.4399,152.63,155.52,39018,0
+PAC.US,D,20240628,000000,157.415,158.36,155.77,155.77,31760,0
+PAC.US,D,20240701,000000,155.85,157.91,154.77,155.69,24908,0
+PAC.US,D,20240702,000000,157.36,158.06,151.43,154.28,53642,0
+PAC.US,D,20240703,000000,155.61,160.07,155.38,157.78,44052,0
+PAC.US,D,20240705,000000,154.98,155.505,153.1575,153.73,31153,0
+PAC.US,D,20240708,000000,153.9,155.14,150.79,155.07,91145,0
+PAC.US,D,20240709,000000,155.8,161.42,154.1184,160.07,41625,0
+PAC.US,D,20240710,000000,159.2,163.68,159.2,163.68,24595,0
+PAC.US,D,20240711,000000,162.74,163.255,160.72,161.66,28076,0
+PAC.US,D,20240712,000000,162.47,168,162.47,166.78,43426,0
+PAC.US,D,20240715,000000,166.45,166.45,163.65,164.2,25756,0
+PAC.US,D,20240716,000000,165.04,167.61,163.72,167.16,25501,0
+PAC.US,D,20240717,000000,166.39,167.94,164.11,164.86,26473,0
+PAC.US,D,20240718,000000,166.13,167.08,161.43,162.56,53830,0
+PAC.US,D,20240719,000000,160.94,164.09,160.94,162.7,33507,0
+PAC.US,D,20240722,000000,157.73,163.78,157.73,163.28,28219,0
+PAC.US,D,20240723,000000,163.3,165.07,161.18,162.74,147960,0
+PAC.US,D,20240724,000000,160.81,164.795,160.81,163.36,46189,0
+PAC.US,D,20240725,000000,162.35,162.67,158.12,158.12,52247,0
+PAC.US,D,20240726,000000,158.76,161.87,157.5,160.3,34447,0
+PAC.US,D,20240729,000000,161.14,161.14,153.84,153.88,45875,0
+PAC.US,D,20240730,000000,154.32,155.56,152.14,155.38,70877,0
+PAC.US,D,20240731,000000,155.69,161,155.69,159.99,67803,0
+PAC.US,D,20240801,000000,160.49,161.155,155.97,157.65,72937,0
+PAC.US,D,20240802,000000,156.41,156.41,152.06,152.61,34908,0
+PAC.US,D,20240805,000000,148.72,153.605,146.62,151.04,41486,0
+PAC.US,D,20240806,000000,150.31,152.06,149.63,150.3,93744,0
+PAC.US,D,20240807,000000,152.94,152.945,148.8704,150.24,32880,0
+PAC.US,D,20240808,000000,149.39,154.38,149.05,153.59,27415,0
+PAC.US,D,20240809,000000,153.22,154.815,152.555,153.82,32426,0
+PAC.US,D,20240812,000000,152.75,154.405,151.65,153.11,21767,0
+PAC.US,D,20240813,000000,153.77,159.91,153.77,159.68,45058,0
+PAC.US,D,20240814,000000,159.68,161.95,159.68,161.74,40230,0
+PAC.US,D,20240815,000000,161.17,164.47,161.17,163.61,39756,0
+PAC.US,D,20240816,000000,163.62,167.84,163.62,167.84,55227,0
+PAC.US,D,20240819,000000,167.1,168.71,165.83,167.58,97952,0
+PAC.US,D,20240820,000000,167.22,168.08,164.09,164.57,47685,0
+PAC.US,D,20240821,000000,163.11,163.11,157.65,159.54,52137,0
+PAC.US,D,20240822,000000,161,161,158.425,158.68,23016,0
+PAC.US,D,20240823,000000,159.99,166.47,159.99,166.16,25981,0
+PAC.US,D,20240826,000000,165.99,165.99,162.7,162.92,20198,0
+PAC.US,D,20240827,000000,161.39,162.73,156.48,156.89,26942,0
+PAC.US,D,20240828,000000,164.4,174.55,163.74,170.64,163146,0
+PAC.US,D,20240829,000000,171.38,178.81,170,178.22,103438,0
+PAC.US,D,20240830,000000,179.93,179.93,174.09,177.68,75392,0
+PAC.US,D,20240903,000000,177.55,177.55,172.17,173.82,32273,0
+PAC.US,D,20240904,000000,172.2,178.99,172.2,175.77,55363,0
+PAC.US,D,20240905,000000,174.98,175.51,172.49,173.88,98938,0
+PAC.US,D,20240906,000000,175.73,175.73,165.06,167.32,56172,0
+PAC.US,D,20240909,000000,169.56,170.67,168.94,169.27,103220,0
+PAC.US,D,20240910,000000,169.21,169.24,166.7575,167.88,89913,0
+PAC.US,D,20240911,000000,168.75,170.18,167.59,169.8,51107,0
+PAC.US,D,20240912,000000,171,173.8,169.74,172.69,133098,0
+PAC.US,D,20240913,000000,172.59,179.83,171.96,175.28,79930,0
+PAC.US,D,20240916,000000,176.41,177.57,175.3,177.43,21151,0
+PAC.US,D,20240917,000000,177.6,184.44,173.05,181.82,150343,0
+PAC.US,D,20240918,000000,182.52,184.53,180,182.37,84465,0
+PAC.US,D,20240919,000000,185.24,185.24,182.17,183.29,41297,0
+PAC.US,D,20240920,000000,181.85,184.59,178.91,184.58,80543,0
+PAC.US,D,20240923,000000,186.44,186.44,180.52,182.62,70415,0
+PAC.US,D,20240924,000000,181.76,186.64,181.76,184.83,180707,0
+PAC.US,D,20240925,000000,182.9,182.91,178.12,179.55,80252,0
+PAC.US,D,20240926,000000,182.09,184.1,180.1,180.66,91400,0
+PAC.US,D,20240927,000000,182.55,182.55,177.21,177.69,75146,0
+PAC.US,D,20240930,000000,178.98,179.69,171.96,174.02,240888,0
+PAC.US,D,20241001,000000,173.1,174.57,170.09,173.2,52678,0
+PAC.US,D,20241002,000000,173.12,177.16,172.17,172.52,61146,0
+PAC.US,D,20241003,000000,170.38,170.63,165.48,168.31,70358,0
+PAC.US,D,20241004,000000,170.7,173.63,169.7557,172.74,55413,0
+PAC.US,D,20241007,000000,171.87,172.81,171.11,172.37,66091,0
+PAC.US,D,20241008,000000,172.9,173.5,170.135,173.5,82046,0
+PAC.US,D,20241009,000000,173.1,175.64,171.7,173.33,83947,0
+PAC.US,D,20241010,000000,173.38,178.15,172.5,176.39,96737,0
+PAC.US,D,20241011,000000,175.6,175.93,169.2,173.07,143085,0
+PAC.US,D,20241014,000000,174.35,178.795,173.29,175.03,43977,0
+PAC.US,D,20241015,000000,173.29,178.335,173.29,175.85,126691,0
+PAC.US,D,20241016,000000,173.25,174.23,170.74,172.5,102774,0
+PAC.US,D,20241017,000000,171.65,173.205,171.64,172.2,44690,0
+PAC.US,D,20241018,000000,172.76,174.8,172.51,173.14,77299,0
+PAC.US,D,20241021,000000,172.84,174.43,171.4,174.4,91736,0
+PAC.US,D,20241022,000000,174.49,175.38,169.4,174.28,207123,0
+PAC.US,D,20241023,000000,175.67,175.67,169.74,171.51,89648,0
+PAC.US,D,20241024,000000,172.93,174.91,170.31,171.5,72067,0
+PAC.US,D,20241025,000000,173.49,175.71,170.48,172.47,122843,0
+PAC.US,D,20241028,000000,173.68,180.2,172.96,180.15,124854,0
+PAC.US,D,20241029,000000,178.6,179.62,174.87,177.8,71579,0
+PAC.US,D,20241030,000000,175.06,175.78,171.62,172.8,52700,0
+PAC.US,D,20241031,000000,174.36,175.15,173,174.09,105588,0
+PAC.US,D,20241101,000000,173,173.81,166.34,166.34,59431,0
+PAC.US,D,20241104,000000,166.52,171.15,166.52,169.75,50446,0
+PAC.US,D,20241105,000000,170.02,172.57,166.49,172.15,50953,0
+PAC.US,D,20241106,000000,166.91,175.96,163.76,174.89,60257,0
+PAC.US,D,20241107,000000,174.99,183.18,174.57,182.61,86360,0
+PAC.US,D,20241108,000000,180.72,180.72,178.21,178.9,47287,0
+PAC.US,D,20241111,000000,178.57,178.9,175.9,178.39,48440,0
+PAC.US,D,20241112,000000,177.18,178.4,175.46,176.98,74785,0
+PAC.US,D,20241113,000000,176.32,177.5,175.48,176.59,46143,0
+PAC.US,D,20241114,000000,177,182.28,176.47,182.14,96664,0
+PAC.US,D,20241115,000000,181.23,182.49,180.35,181.66,62471,0
+PAC.US,D,20241118,000000,182.45,186.715,182.1,186.68,39100,0
+PAC.US,D,20241119,000000,184.57,187.73,183.14,187.28,59938,0
+PAC.US,D,20241120,000000,186.01,187.83,182.99,184.47,42267,0
+PAC.US,D,20241121,000000,184.99,186.82,182.48,185.02,66458,0
+PAC.US,D,20241122,000000,184.925,188.1,184.12,187.08,77564,0
+PAC.US,D,20241125,000000,185.76,187.65,184.69,185.25,65431,0
+PAC.US,D,20241126,000000,183.03,186.58,180.92,183.45,334718,0
+PAC.US,D,20241127,000000,182.44,187.14,182.44,186.87,56194,0
+PAC.US,D,20241129,000000,185.41,187.98,184.775,187.98,20510,0
+PAC.US,D,20241202,000000,187.01,188,180.125,182.51,125271,0
+PAC.US,D,20241203,000000,184.06,184.36,180.19,183.4,63746,0
+PAC.US,D,20241204,000000,181.71,185.76,181.71,185.41,75071,0
+PAC.US,D,20241205,000000,188,198.14,186.76,197.86,64190,0
+PAC.US,D,20241206,000000,199,200,191.48,191.95,65617,0
+PAC.US,D,20241209,000000,194.56,197.77,192.285,196.27,50388,0
+PAC.US,D,20241210,000000,197.42,197.42,194.46,196.28,28129,0
+PAC.US,D,20241211,000000,197.01,198.47,188.49,191.27,94587,0
+PAC.US,D,20241212,000000,189.96,193.97,188.92,189.15,26558,0
+PAC.US,D,20241213,000000,190.28,190.45,183.84,188.8,103025,0
+PAC.US,D,20241216,000000,188.5,190.315,186.88,188.38,71794,0
+PAC.US,D,20241217,000000,187.74,191.01,186.2,186.2,65140,0
+PAC.US,D,20241218,000000,187.57,187.57,182.6,182.89,58821,0
+PAC.US,D,20241219,000000,184.34,187.15,179.44,180.56,39273,0
+PAC.US,D,20241220,000000,181.68,184.17,179.09,181.12,42276,0
+PAC.US,D,20241223,000000,179.595,182.33,177.675,182.32,34639,0
+PAC.US,D,20241224,000000,184.39,185.33,180.56,181.63,20263,0
+PAC.US,D,20241226,000000,182.16,182.88,179.84,179.84,32451,0
+PAC.US,D,20241227,000000,180.97,181.06,177.61,178.71,28048,0
+PAC.US,D,20241230,000000,176.6,178,172.455,175.34,89069,0
+PAC.US,D,20241231,000000,174.15,176.35,173.75,174.99,38048,0
+PAC.US,D,20250102,000000,177.55,182.41,177.125,181.97,37375,0
+PAC.US,D,20250103,000000,179.7,181.75,177.54,178.82,44448,0
+PAC.US,D,20250106,000000,183,186.97,181.3,184.51,24975,0
+PAC.US,D,20250107,000000,187.98,190.21,185.88,188.44,38199,0
+PAC.US,D,20250108,000000,188.075,188.48,181.96,183.84,31309,0
+PAC.US,D,20250110,000000,184.28,185.31,181.37,182.85,43621,0
+PAC.US,D,20250113,000000,181.08,187.58,179.95,187.32,65243,0
+PAC.US,D,20250114,000000,189.14,191.8181,187.32,190.85,39738,0
+PAC.US,D,20250115,000000,193.81,194.21,190.5,194.21,44209,0
+PAC.US,D,20250116,000000,191.53,193.11,189.31,189.44,28828,0
+PAC.US,D,20250117,000000,190.855,193.015,188.895,190.32,139663,0
+PAC.US,D,20250121,000000,190.45,191.12,185.15,188.36,115030,0
+PAC.US,D,20250122,000000,189,191.325,188.24,189.53,148990,0
+PAC.US,D,20250123,000000,188.5,191.305,187.99,189.37,139897,0
+PAC.US,D,20250124,000000,189.04,190.08,186.57,189.4,131028,0
+PAC.US,D,20250127,000000,187.37,188.58,184.82,187.84,71734,0
+PAC.US,D,20250128,000000,185.595,187.54,185.01,187.04,108213,0
+PAC.US,D,20250129,000000,186.705,187.9,182.43,187.9,90374,0
+PAC.US,D,20250130,000000,187.5,193.735,187.45,192.7,64984,0
+PAC.US,D,20250131,000000,190.96,193.24,184.19,185.35,97691,0
+PAC.US,D,20250203,000000,178.19,187.54,178.19,186.25,79546,0
+PAC.US,D,20250204,000000,188.43,189.7,184.39,186.48,77228,0
+PAC.US,D,20250205,000000,186.24,189.22,182.28,183.59,81719,0
+PAC.US,D,20250206,000000,183.9,191.28,183.245,189.37,102490,0
+PAC.US,D,20250207,000000,189.99,190.26,184,187.22,88079,0
+PAC.US,D,20250210,000000,187.88,190.2,186.98,188.89,43781,0
+PAC.US,D,20250211,000000,188,195.695,186.47,195,70283,0
+PAC.US,D,20250212,000000,194.29,204.37,193.61,203.45,83339,0
+PAC.US,D,20250213,000000,203.85,203.85,198.72,199.08,77336,0
+PAC.US,D,20250214,000000,200.555,200.7,195.26,196.18,121563,0
+PAC.US,D,20250218,000000,197.77,201.12,196.785,201.12,71303,0
+PAC.US,D,20250219,000000,199.21,203.34,197.31,201.46,66943,0
+PAC.US,D,20250220,000000,201.63,205.35,200.6,203.81,101444,0
+PAC.US,D,20250221,000000,202.845,202.845,191.455,195.06,105247,0
+PAC.US,D,20250224,000000,195.86,197.48,194.331,195.08,119418,0
+PAC.US,D,20250225,000000,194.35,196.56,188.955,190.19,114631,0
+PAC.US,D,20250226,000000,188.51,194.5,186.285,194.43,131864,0
+PAC.US,D,20250227,000000,194.37,194.37,185.8,189.07,67820,0
+PAC.US,D,20250228,000000,190.305,193.555,187.715,190.05,77140,0
+PAC.US,D,20250303,000000,191.35,194.07,185.915,186.76,63269,0
+PAC.US,D,20250304,000000,184.08,188.84,179.88,185.51,140952,0
+PAC.US,D,20250305,000000,187.19,188.31,185.35,188,51913,0
+PAC.US,D,20250306,000000,187.87,190.01,185.31,187.62,97953,0
+PAC.US,D,20250307,000000,187.25,190.1,184.11,188.5,131577,0
+PAC.US,D,20250310,000000,188.55,188.9,181.36,183.42,95878,0
+PAC.US,D,20250311,000000,182.825,184.56,178.6,181.69,49171,0
+PAC.US,D,20250312,000000,183.39,183.95,179.495,183.93,62515,0
+PAC.US,D,20250313,000000,185.91,185.91,182.9601,183.25,100849,0
+PAC.US,D,20250314,000000,186.11,194.34,186.11,191.65,79133,0
+PAC.US,D,20250317,000000,194.09,198.6,192.33,198,66498,0
+PAC.US,D,20250318,000000,196.08,198.95,188.28,190.41,105854,0
+PAC.US,D,20250319,000000,190.76,194.76,189.35,192.44,65455,0
+PAC.US,D,20250320,000000,190.58,191.32,188.52,189.5,61810,0
+PAC.US,D,20250321,000000,188.62,189.52,184.96,186.19,96780,0
+PAC.US,D,20250324,000000,186.46,190.25,185.86,189.61,84112,0
+PAC.US,D,20250325,000000,190.845,196.675,190.845,194.54,62514,0
+PAC.US,D,20250326,000000,193.995,194.6,189.48,189.59,33212,0
+PAC.US,D,20250327,000000,188.08,192.055,187.54,189.33,58733,0
+PAC.US,D,20250328,000000,188.94,190.065,185.175,187.67,47632,0
+PAC.US,D,20250331,000000,183.68,187.17,182.625,185.51,200993,0
+PAC.US,D,20250401,000000,184.445,188.89,183.52,188.25,46689,0
+PAC.US,D,20250402,000000,187.41,190.36804,183.16,189.71,74527,0
+PAC.US,D,20250403,000000,189.2,196.535,185.45,192.02,164770,0
+PAC.US,D,20250404,000000,184,184.903,175.5936,180.13,141606,0
+PAC.US,D,20250407,000000,174,182.215,172.6,178.01,141212,0
+PAC.US,D,20250408,000000,178.51,183.87,172.845,175.11,175483,0
+PAC.US,D,20250409,000000,173.82,185.96,168.62,185.78,124109,0
+PAC.US,D,20250410,000000,182.73,186.61,178.19,181.28,119888,0
+PAC.US,D,20250411,000000,182.18,185.26,180.81,184.27,107108,0
+PAC.US,D,20250414,000000,187,192.17,184.75,185.7,194344,0
+PAC.US,D,20250415,000000,188.95,188.95,184.39,185.08,76981,0
+PAC.US,D,20250416,000000,186.81,189.525,185.665,187.82,82924,0
+PAC.US,D,20250417,000000,190.64,195.545,188.53,194.59,56629,0
+PAC.US,D,20250421,000000,193.44,193.995,190.665,192.26,82892,0
+PAC.US,D,20250422,000000,194.02,197.06,192.56,194.79,91318,0
+PAC.US,D,20250423,000000,197.1,201.91,193.66,201,56395,0
+PAC.US,D,20250424,000000,201.395,205.25,199.95,203.84,62039,0
+PAC.US,D,20250425,000000,204,206.79,202.96,205.38,94788,0
+PAC.US,D,20250428,000000,204.73,206.71,199.58,201.86,80656,0
+PAC.US,D,20250429,000000,201.51,202.05,196.1601,199.91,107120,0
+PAC.US,D,20250430,000000,198.605,205.51,196.88,205.51,118607,0
+PAC.US,D,20250501,000000,204.32,205.8,200.76,203.53,44797,0
+PAC.US,D,20250502,000000,206.855,207.81,202.3,205.54,65177,0
+PAC.US,D,20250505,000000,203.64,207.35,203.59,205.93,55268,0
+PAC.US,D,20250506,000000,205.14,208.97,204.235,208.97,69331,0
+PAC.US,D,20250507,000000,211.77,222.63,210,222.46,99119,0
+PAC.US,D,20250508,000000,224.14,224.41,215.44,218.13,117012,0
+PAC.US,D,20250509,000000,219.69,220.89,216.21,216.88,54088,0
+PAC.US,D,20250512,000000,218.62,220,212.69,215.37,68642,0
+PAC.US,D,20250513,000000,216.185,218.2,213.2905,214.95,120700,0
+PAC.US,D,20250514,000000,216.26,220.67,215.05,220.67,84340,0
+PAC.US,D,20250515,000000,219.09,225.945,218.93,225.7,145206,0
+PAC.US,D,20250516,000000,224.39,224.39,218.56,222.47,99963,0
+PAC.US,D,20250519,000000,221.75,229.1,221.04,229,83507,0
+PAC.US,D,20250520,000000,225.425,230.21,225.425,227.67,55008,0
+PAC.US,D,20250521,000000,224.34,228.435,224.135,227.89,60523,0
+PAC.US,D,20250522,000000,226.1,229.5,225.02,227.2,58338,0
+PAC.US,D,20250523,000000,226.585,233.62,224.9294,232.32,71927,0
+PAC.US,D,20250527,000000,231.83,234.21,223.425,225.09,88542,0
+PAC.US,D,20250528,000000,226.66,228.985,224.65,228.14,73506,0
+PAC.US,D,20250529,000000,230.12,231.21,228.63,229.83,71239,0
+PAC.US,D,20250530,000000,227.32,232.05,227.32,229.73,101700,0
+PAC.US,D,20250602,000000,234.24,236.755,229.575,232.43,58707,0
+PAC.US,D,20250603,000000,231.69,232.18,228.13,229.05,46045,0
+PAC.US,D,20250604,000000,230.38,233.685,227.86,232.04,80718,0
+PAC.US,D,20250605,000000,233.04,236.08,233.04,236.08,95585,0
+PAC.US,D,20250606,000000,239.14,240.02,229.4801,238.95,68819,0
+PAC.US,D,20250609,000000,237.68,238.79,236.24,237.93,100524,0
+PAC.US,D,20250610,000000,235.895,237.675,234.63,236.25,115677,0
+PAC.US,D,20250611,000000,234.65,241.62,234.41,237.4,172752,0
+PAC.US,D,20250612,000000,236.51,236.56,230.29,233.51,95867,0
+PAC.US,D,20250613,000000,230.04,233.16,228.75,231.62,138467,0
+PAC.US,D,20250616,000000,233.6,233.63,227.275,228.81,95669,0
+PAC.US,D,20250617,000000,226.5,226.67,221.57,223.86,145057,0
+PAC.US,D,20250618,000000,222.98,225.66,221.87,223.96,129624,0
+PAC.US,D,20250620,000000,223.41,226.28,215.39,215.39,172568,0
+PAC.US,D,20250623,000000,213.29,218.06,212.565,217.93,115155,0
+PAC.US,D,20250624,000000,218.645,221.01,218.59,221.01,128917,0
+PAC.US,D,20250625,000000,220.95,224.825,219.1,223.57,187322,0
+PAC.US,D,20250626,000000,224.25,227.38,220.08,224.82,133490,0
+PAC.US,D,20250627,000000,226.24,229.46,226.12,227.2,110094,0
+PAC.US,D,20250630,000000,225.1801,231.59,225.1801,229.62,139258,0
+PAC.US,D,20250701,000000,229.11,233.95,228.93,233.95,104319,0
+PAC.US,D,20250702,000000,233.61,237.15,233.27,235.54,109704,0
+PAC.US,D,20250703,000000,236.49,237.12,231.99,233.25,96666,0
+PAC.US,D,20250707,000000,232.74,233.83,229.3,230.45,111421,0
+PAC.US,D,20250708,000000,232.715,232.715,227.305,228.59,83110,0
+PAC.US,D,20250709,000000,229.4,230.24,226.3,226.89,114652,0
+PAC.US,D,20250710,000000,227.615,233.01,225.1656,232.75,82309,0
+PAC.US,D,20250711,000000,229.66,231.17,227.34,230.42,103118,0
+PAC.US,D,20250714,000000,229.39,230.22,227.93,228.17,107930,0
+PAC.US,D,20250715,000000,228.71,229.16,227.06,229.16,26492,0
+PAC.US,D,20250716,000000,228.52,231.295,227.455,230.11,70988,0
+PAC.US,D,20250717,000000,229.05,230.89,229.02,229.42,107382,0
+PAC.US,D,20250718,000000,232.62,232.62,226.6238,226.9,41566,0
+PAC.US,D,20250721,000000,228.445,229.81,225.23,227.68,160771,0
+PAC.US,D,20250722,000000,221.295,222.04,216.785,218.82,101799,0
+PAC.US,D,20250723,000000,219.39,223.1,216.98,222.37,77058,0
+PAC.US,D,20250724,000000,223.15,225.5,222.06,222.91,91007,0
+PAC.US,D,20250725,000000,223.675,225.21,222.05,223.93,66601,0
+PAC.US,D,20250728,000000,222.74,223.3,220.1,222.46,128493,0
+PAC.US,D,20250729,000000,221.15,228.41,218.995,228.41,121850,0
+PAC.US,D,20250730,000000,225.645,230.74,223.56,229.16,72349,0
+PAC.US,D,20250731,000000,225.93,231.56,225.1,229.79,64336,0
+PAC.US,D,20250801,000000,227.525,229.31,226.105,228.55,59689,0
+PAC.US,D,20250804,000000,230.49,231.16,226.61,228.88,31092,0
+PAC.US,D,20250805,000000,228.94,233.68,228.94,233.29,121529,0
+PAC.US,D,20250806,000000,234.89,242.78,228.37,239.81,54762,0
+PAC.US,D,20250807,000000,240.505,242.42,239.64,242.05,68984,0
+PAC.US,D,20250808,000000,241.06,244.01,240.39,240.92,35763,0
+PAC.US,D,20250811,000000,241.24,245.25,241.22,243.49,69075,0
+PAC.US,D,20250812,000000,243.6,251.85,241.6,250.1,75760,0
+PAC.US,D,20250813,000000,244.53,246.21,242.41,244.7,84500,0
+PAC.US,D,20250814,000000,242.07,245.89,241.915,244.2,96632,0
+PAC.US,D,20250815,000000,244.985,249.8,244.985,249.18,42541,0
+PAC.US,D,20250818,000000,246.61,251.94,246.015,251.88,70730,0
+PAC.US,D,20250819,000000,251,256.22,251,251.25,83147,0
+PAC.US,D,20250820,000000,254.72,254.82,250.06,250.19,82276,0
+PAC.US,D,20250821,000000,249.26,251,247.19,247.45,83452,0
+PAC.US,D,20250822,000000,248.03,251.15,245.92,246.99,61770,0
+PAC.US,D,20250825,000000,245.81,246.25,243.45,243.45,36158,0
+PAC.US,D,20250826,000000,243.93,244.88,238.35,241.44,86244,0
+PAC.US,D,20250827,000000,240.29,243.19,237.7,242.92,37312,0
+PAC.US,D,20250828,000000,242.555,249.09,242.555,246.1,127338,0
+PAC.US,D,20250829,000000,247.07,247.07,240.28,241,52192,0
+PAC.US,D,20250902,000000,240.99,244.26,237.44,243.84,65123,0
+PAC.US,D,20250903,000000,241.8,243.63,240.77,242.54,55191,0
+PAC.US,D,20250904,000000,240.28,247.255,238.57,247.07,58680,0
+PAC.US,D,20250905,000000,249.32,250.17,246.22,249.93,42317,0
+PAC.US,D,20250908,000000,248.37,251.51,247.35,250.22,54350,0
+PAC.US,D,20250909,000000,249.52,252.425,247.88,251.2,45883,0
+PAC.US,D,20250910,000000,251.25,252.47,245.985,248.22,51598,0
+PAC.US,D,20250911,000000,250.45,258.775,246.74,256.99,51501,0
+PAC.US,D,20250912,000000,259.33,259.33,254,254.7,80606,0
+PAC.US,D,20250915,000000,256.035,256.58,250.22,251.21,35846,0
+PAC.US,D,20250916,000000,249.4,249.725,246.36,246.97,35217,0
+PAC.US,D,20250917,000000,248.675,253.16,246.7,249.15,100843,0
+PAC.US,D,20250918,000000,246.2522,252.57,246.2522,251.83,37213,0
+PAC.US,D,20250919,000000,250.37,253.57,250.32,250.32,60538,0
+PAC.US,D,20250922,000000,252.71,255.36,250.3225,255.36,55674,0
+PAC.US,D,20250923,000000,255.29,255.94,252.57,255.17,53209,0
+PAC.US,D,20250924,000000,253.22,253.245,241.97,246.14,120157,0
+PAC.US,D,20250925,000000,245.7125,250.11,245.7125,247.51,55149,0
+PAC.US,D,20250926,000000,246.975,251.74,246.6175,248.56,63585,0
+PAC.US,D,20250929,000000,249.27,249.89,241.875,243.4,179166,0
+PAC.US,D,20250930,000000,245,245,233.35,237.19,393775,0
+PAC.US,D,20251001,000000,239.115,239.115,231.17,232.44,93199,0
+PAC.US,D,20251002,000000,232.23,233.53,229.55,231.96,45580,0
+PAC.US,D,20251003,000000,234.225,234.225,227.255,229.09,82237,0
+PAC.US,D,20251006,000000,231.95,232.79,225.088,227.89,80592,0
+PAC.US,D,20251007,000000,230.42,231.08,229.3,229.3,73090,0
+PAC.US,D,20251008,000000,233.055,233.17,230.06,230.71,74458,0
+PAC.US,D,20251009,000000,230.3501,232.5,225.01,226.18,71820,0
+PAC.US,D,20251010,000000,227.79,228.9888,223.65,225.88,128768,0
+PAC.US,D,20251013,000000,226.33,227.24,222.02,222.33,94622,0
+PAC.US,D,20251014,000000,222.59,223.875,220.595,223.53,99113,0
+PAC.US,D,20251015,000000,224.82,226.885,224.26,225.51,60468,0
+PAC.US,D,20251016,000000,226.31,226.64,221.83,222.2,105214,0
+PAC.US,D,20251017,000000,221.93,223.13,219.19,222.22,106206,0
+PAC.US,D,20251020,000000,221.48,223.94,218.93,219.24,83296,0
+PAC.US,D,20251021,000000,219,219,209.75,209.75,67911,0
+PAC.US,D,20251022,000000,210.3,216.665,209.41,215.5,78525,0
+PAC.US,D,20251023,000000,215.375,218.365,215.375,216.5,46175,0
+PAC.US,D,20251024,000000,216.745,220.3097,215.55,216.63,75519,0
+PAC.US,D,20251027,000000,217.385,218.57,214.725,216.13,40798,0
+PAC.US,D,20251028,000000,216.32,218.325,214.54,215.48,61761,0
+PAC.US,D,20251029,000000,216.18,216.95,213.72,215.33,37445,0
+PAC.US,D,20251030,000000,214.08,214.94,207.47,208.17,68849,0
+PAC.US,D,20251031,000000,209.06,210.54,206.91,208.32,90239,0
+PAC.US,D,20251103,000000,210.32,213.82,206.96,213.36,179669,0
+PAC.US,D,20251104,000000,209.74,217.245,208.31,212.71,50270,0
+PAC.US,D,20251105,000000,213.91,222.9522,211.525,218,240509,0
+PAC.US,D,20251106,000000,217.7,220,216.4,216.64,49921,0
+PAC.US,D,20251107,000000,218.755,219.07,214.9,214.9,82035,0
+PAC.US,D,20251110,000000,216.39,216.39,213.14,213.14,73020,0
+PAC.US,D,20251111,000000,214.6,218.55,214.1,217.42,55235,0
+PAC.US,D,20251112,000000,217.62,221.575,215,217.28,86195,0
+PAC.US,D,20251113,000000,220.35,221.335,215.62,216.81,82992,0
+PAC.US,D,20251114,000000,217.65,223.275,216.14,221.22,82955,0
+PAC.US,D,20251117,000000,222.24,222.24,217.58,217.58,62027,0
+PAC.US,D,20251118,000000,220.16,223.5,219.13,219.14,172230,0
+PAC.US,D,20251119,000000,219.69,221.34,217.24,219.47,67055,0
+PAC.US,D,20251120,000000,222.83,226.46,220.31,220.31,102767,0
+PAC.US,D,20251121,000000,222.945,227.81,219.5,225.41,97631,0
+PAC.US,D,20251124,000000,228.73,232.415,226.18,230.79,140191,0
+PAC.US,D,20251125,000000,230.665,237.01,229.79,235.73,199319,0
+PAC.US,D,20251126,000000,237.72,239.59,234.64,236.54,84075,0
+PAC.US,D,20251128,000000,239.32,240.26,237.28,237.49,49881,0
+PAC.US,D,20251201,000000,240.16,240.16,235.66,238.02,87088,0
+PAC.US,D,20251202,000000,239,240.39,230.55,233.27,120368,0
+PAC.US,D,20251203,000000,233.475,235.18,230.59,231.45,45347,0
+PAC.US,D,20251204,000000,231.67,231.67,228.46,228.54,40108,0
+PAC.US,D,20251205,000000,228.17,229.835,227,227.18,59630,0
+PAC.US,D,20251208,000000,230.165,237.42,228.21,237.37,77531,0
+PAC.US,D,20251209,000000,237.83,246.89,235.24,240.27,158559,0
+PAC.US,D,20251210,000000,240.01,247.58,238.39,242.63,106179,0
+PAC.US,D,20251211,000000,244.54,261.21,244.54,258.67,120436,0
+PAC.US,D,20251212,000000,261.52,262.35,256.57,260.18,48801,0
+PAC.US,D,20251215,000000,263.1,263.1,253.39,253.39,67388,0
+PAC.US,D,20251216,000000,250.965,253.71,245.98,253.2,187668,0
+PAC.US,D,20251217,000000,257.145,262.35,254.45,258,124192,0
+PAC.US,D,20251218,000000,259.715,267.4225,259.715,265.08,82442,0
+PAC.US,D,20251219,000000,264.51,268.92,262.75,266.86,441554,0
+PAC.US,D,20251222,000000,266.235,268.97,261.44,268.39,92433,0
+PAC.US,D,20251223,000000,268.505,272.84,267.855,272.69,58268,0
+PAC.US,D,20251224,000000,270.9,272.01,270.07,271.8,14445,0
+PAC.US,D,20251226,000000,272.545,273.4,269.56,272.36,24292,0
+PAC.US,D,20251229,000000,272.13,272.13,268.19,268.19,33699,0
+PAC.US,D,20251230,000000,268.38,270.34,262.965,263.19,79617,0
+PAC.US,D,20251231,000000,264.44,265.72,259.52,263.63,88287,0
+PAC.US,D,20260102,000000,264.395,266.68,259.49,261.9,42580,0
+PAC.US,D,20260105,000000,262.71,266.89,259.3,262.45,58227,0
+PAC.US,D,20260106,000000,265.65,267.38,262.05,265.22,50057,0
+PAC.US,D,20260107,000000,263.58,269.41,257.94,267.88,60679,0
+PAC.US,D,20260108,000000,265.39,271.39,265.39,271.39,50045,0
+PAC.US,D,20260109,000000,269.265,271.56,263.37,267.47,43147,0
+PAC.US,D,20260112,000000,267.495,273.11,267,269.27,48633,0
+PAC.US,D,20260113,000000,268.64,271.315,264.73,264.73,49793,0
+PAC.US,D,20260114,000000,264.34,265.43,259.84,263.2,33616,0
+PAC.US,D,20260115,000000,262.3,264.235,256.925,257.23,104717,0
+PAC.US,D,20260116,000000,255.525,264.17,254.55,264.17,68648,0
+PAC.US,D,20260120,000000,257.54,271.84,257.54,270.03,92606,0
+PAC.US,D,20260121,000000,274.01,278.94,270,277.03,91103,0
+PAC.US,D,20260122,000000,279.95,284.49,275.77,282.3,127267,0
+PAC.US,D,20260123,000000,280.96,282.4,275.075,276.7,99212,0
+PAC.US,D,20260126,000000,278.55,285.09,278.46,280.74,54139,0
+PAC.US,D,20260127,000000,284.03,284.845,280.63,283.53,66280,0
+PAC.US,D,20260128,000000,283.82,287.15,279.95,281.46,55047,0
+PAC.US,D,20260129,000000,284.17,286.29,273.475,278.52,86277,0
+PAC.US,D,20260130,000000,278.78,278.78,270.525,274.91,62596,0
+PAC.US,D,20260202,000000,276.805,278.1,273.66,277.26,48988,0
+PAC.US,D,20260203,000000,281.02,285.97,276.375,283.45,163101,0
+PAC.US,D,20260204,000000,282.6,285.83,272.12,272.31,59823,0
+PAC.US,D,20260205,000000,272.365,278.2384,270.61,276.24,46367,0
+PAC.US,D,20260206,000000,281.7,287.51,278.11,287.51,212109,0
+PAC.US,D,20260209,000000,289.915,291.69,285.67,290.24,42157,0
+PAC.US,D,20260210,000000,290.73,292.79,286.535,290.47,53369,0
+PAC.US,D,20260211,000000,290.14,293.95,286.62,293.95,49007,0
+PAC.US,D,20260212,000000,294.82,294.82,282.35,283.87,68285,0
+PAC.US,D,20260213,000000,282.265,283.71,277.19,283.53,124131,0
+PAC.US,D,20260217,000000,290.62,293.664,290,292.08,69194,0
+PAC.US,D,20260218,000000,292.78,294.77,288.075,289.41,88951,0
diff --git a/daily/us/nyse stocks/2/pbfr.us.txt b/daily/us/nyse stocks/2/pbfr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c41552864a917510e29a1e75a3213be0962cdaa
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbfr.us.txt	
@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBFR.US,D,20240624,000000,25.175,25.219,25.139,25.139,1250,0
+PBFR.US,D,20240625,000000,25.1698,25.2,25.1676,25.1676,3010,0
+PBFR.US,D,20240626,000000,25.2,25.22,25.1772,25.1892,8643,0
+PBFR.US,D,20240627,000000,25.1901,25.24,25.1901,25.24,1500,0
+PBFR.US,D,20240628,000000,25.2644,25.29,25.205,25.23,3472,0
+PBFR.US,D,20240701,000000,25.23,25.26,25.2,25.25,12802,0
+PBFR.US,D,20240702,000000,25.2429,25.28,25.2429,25.2739,9252,0
+PBFR.US,D,20240703,000000,25.32,25.33,25.2962,25.3202,951,0
+PBFR.US,D,20240705,000000,25.36,25.36,25.3455,25.355,2100,0
+PBFR.US,D,20240708,000000,25.3515,25.39,25.3515,25.3554,4685,0
+PBFR.US,D,20240709,000000,25.3999,25.3999,25.365,25.365,350,0
+PBFR.US,D,20240710,000000,25.44,25.45,25.4246,25.4246,751,0
+PBFR.US,D,20240711,000000,25.3503,25.3861,25.35,25.3861,954,0
+PBFR.US,D,20240712,000000,25.4301,25.4301,25.4301,25.4301,29,0
+PBFR.US,D,20240715,000000,25.49,25.49,25.475,25.48,1161,0
+PBFR.US,D,20240716,000000,25.5,25.5,25.465,25.4793,810,0
+PBFR.US,D,20240717,000000,25.43,25.43,25.395,25.395,211,0
+PBFR.US,D,20240718,000000,25.3693,25.37,25.3435,25.3435,11476,0
+PBFR.US,D,20240719,000000,25.3547,25.37,25.3155,25.3155,13210,0
+PBFR.US,D,20240722,000000,25.41,25.41,25.4,25.4,1712,0
+PBFR.US,D,20240723,000000,25.4183,25.43,25.405,25.405,2080,0
+PBFR.US,D,20240724,000000,25.3,25.3,25.2055,25.2055,5455,0
+PBFR.US,D,20240725,000000,25.27,25.27,25.1633,25.1633,1921,0
+PBFR.US,D,20240726,000000,25.3076,25.3076,25.2535,25.2535,513,0
+PBFR.US,D,20240729,000000,25.2892,25.33,25.2598,25.2859,1980,0
+PBFR.US,D,20240730,000000,25.2568,25.2568,25.2568,25.2568,50,0
+PBFR.US,D,20240731,000000,25.34,25.42,25.34,25.3864,9129,0
+PBFR.US,D,20240801,000000,25.35,25.3957,25.2475,25.2475,13995,0
+PBFR.US,D,20240802,000000,25.0513,25.0721,25.0513,25.0721,433,0
+PBFR.US,D,20240805,000000,24.8,24.8,24.7559,24.7559,996,0
+PBFR.US,D,20240806,000000,24.9398,24.9899,24.9398,24.975,1350,0
+PBFR.US,D,20240807,000000,25.1,25.1,24.8652,24.8652,1445,0
+PBFR.US,D,20240808,000000,24.94,25.09,24.94,25.0583,1392,0
+PBFR.US,D,20240809,000000,25.134,25.134,25.134,25.134,120,0
+PBFR.US,D,20240812,000000,25.12,25.1311,25.12,25.1311,2874,0
+PBFR.US,D,20240813,000000,25.3087,25.3087,25.3087,25.3087,368,0
+PBFR.US,D,20240814,000000,25.354,25.39,25.354,25.3659,797,0
+PBFR.US,D,20240815,000000,25.53,25.53,25.4933,25.4933,573,0
+PBFR.US,D,20240816,000000,25.5698,25.57,25.525,25.525,1019,0
+PBFR.US,D,20240819,000000,25.57,25.6199,25.565,25.6002,1793,0
+PBFR.US,D,20240820,000000,25.59,25.63,25.585,25.5943,1076,0
+PBFR.US,D,20240821,000000,25.65,25.65,25.62,25.62,884,0
+PBFR.US,D,20240822,000000,25.5496,25.5496,25.5496,25.5496,151,0
+PBFR.US,D,20240823,000000,25.67,25.69,25.6594,25.6594,550,0
+PBFR.US,D,20240826,000000,25.67,25.7,25.67,25.7,6276,0
+PBFR.US,D,20240827,000000,25.6703,25.6703,25.6703,25.6703,160,0
+PBFR.US,D,20240828,000000,25.65,25.65,25.6317,25.6317,191,0
+PBFR.US,D,20240829,000000,25.66,25.67,25.6315,25.6315,520,0
+PBFR.US,D,20240830,000000,25.76,25.76,25.76,25.76,140,0
+PBFR.US,D,20240903,000000,25.58,25.58,25.55,25.55,320,0
+PBFR.US,D,20240904,000000,25.57,25.57,25.5122,25.5122,3786,0
+PBFR.US,D,20240905,000000,25.46,25.4866,25.46,25.4866,1612,0
+PBFR.US,D,20240906,000000,25.3373,25.3373,25.3373,25.3373,40,0
+PBFR.US,D,20240909,000000,25.49,25.49,25.4398,25.4398,413,0
+PBFR.US,D,20240910,000000,25.49,25.52,25.49,25.4958,341,0
+PBFR.US,D,20240911,000000,25.59,25.5974,25.58,25.5974,200,0
+PBFR.US,D,20240912,000000,25.68,25.69,25.66,25.6812,3168,0
+PBFR.US,D,20240913,000000,25.7377,25.78,25.7344,25.7344,10748,0
+PBFR.US,D,20240916,000000,25.7499,25.79,25.715,25.79,2459,0
+PBFR.US,D,20240917,000000,25.83,25.83,25.77,25.78,4355,0
+PBFR.US,D,20240918,000000,25.8,25.84,25.745,25.7609,7530,0
+PBFR.US,D,20240919,000000,25.8999,25.9199,25.84,25.8757,1338,0
+PBFR.US,D,20240920,000000,25.9,25.91,25.868,25.877,1235,0
+PBFR.US,D,20240923,000000,25.93,25.94,25.89,25.915,1129,0
+PBFR.US,D,20240924,000000,25.95,25.95,25.92,25.9222,1466,0
+PBFR.US,D,20240925,000000,25.945,25.97,25.925,25.9298,4673,0
+PBFR.US,D,20240926,000000,25.99,25.99,25.9413,25.9413,376,0
+PBFR.US,D,20240927,000000,25.955,25.955,25.935,25.935,251,0
+PBFR.US,D,20240930,000000,25.9346,25.98,25.92,25.9638,3725,0
+PBFR.US,D,20241001,000000,25.9467,25.98,25.89,25.9122,42075,0
+PBFR.US,D,20241002,000000,25.93,25.93,25.9151,25.9151,2700,0
+PBFR.US,D,20241003,000000,25.9,25.91,25.89,25.91,2970,0
+PBFR.US,D,20241004,000000,25.95,25.98,25.95,25.9561,3518,0
+PBFR.US,D,20241007,000000,25.9101,25.9101,25.86,25.8619,630,0
+PBFR.US,D,20241008,000000,25.93,25.99,25.93,25.9548,8998,0
+PBFR.US,D,20241009,000000,26.005,26.005,26.005,26.005,5,0
+PBFR.US,D,20241010,000000,26.0204,26.0204,26.0204,26.0204,488,0
+PBFR.US,D,20241011,000000,26.09,26.1,26.05,26.05,2840,0
+PBFR.US,D,20241014,000000,26.14,26.15,26.095,26.1,3617,0
+PBFR.US,D,20241015,000000,26.1,26.1,26.0986,26.0986,228,0
+PBFR.US,D,20241016,000000,26.13,26.13,26.09,26.09,140,0
+PBFR.US,D,20241017,000000,26.1157,26.16,26.1157,26.155,1033,0
+PBFR.US,D,20241018,000000,26.165,26.22,26.165,26.18,12333,0
+PBFR.US,D,20241021,000000,26.13,26.17,26.13,26.137,10909,0
+PBFR.US,D,20241022,000000,26.18,26.19,26.1532,26.1532,300,0
+PBFR.US,D,20241023,000000,26.13,26.13,26.0837,26.0837,1276,0
+PBFR.US,D,20241024,000000,26.1074,26.11,26.1074,26.11,1562,0
+PBFR.US,D,20241025,000000,26.1405,26.1405,26.1405,26.1405,38,0
+PBFR.US,D,20241028,000000,26.19,26.19,26.1501,26.1501,244,0
+PBFR.US,D,20241029,000000,26.61,26.61,26.12,26.16,832,0
+PBFR.US,D,20241030,000000,26.18,26.18,26.151,26.151,606,0
+PBFR.US,D,20241031,000000,26.151,26.151,26.12,26.125,1456,0
+PBFR.US,D,20241101,000000,26.0762,26.09,26.0762,26.08,915,0
+PBFR.US,D,20241104,000000,26.06,26.06,26.015,26.015,273,0
+PBFR.US,D,20241105,000000,26.1291,26.13,26.1291,26.13,810,0
+PBFR.US,D,20241106,000000,26.2,26.325,26.2,26.325,6546,0
+PBFR.US,D,20241107,000000,26.37,26.4,26.37,26.38,4208,0
+PBFR.US,D,20241108,000000,26.34,26.42,26.34,26.42,998,0
+PBFR.US,D,20241111,000000,26.4493,26.4493,26.4103,26.4103,3647,0
+PBFR.US,D,20241112,000000,26.4,26.42,26.4,26.42,580,0
+PBFR.US,D,20241113,000000,26.4171,26.43,26.415,26.415,1520,0
+PBFR.US,D,20241114,000000,26.42,26.4305,26.39,26.4305,24453,0
+PBFR.US,D,20241115,000000,26.38,26.42,26.315,26.315,4188,0
+PBFR.US,D,20241118,000000,26.33,26.4,26.33,26.3822,17291,0
+PBFR.US,D,20241119,000000,26.35,26.41,26.33,26.4,4951,0
+PBFR.US,D,20241120,000000,26.34,26.3908,26.34,26.39,21919,0
+PBFR.US,D,20241121,000000,26.38,26.44,26.38,26.39,14560,0
+PBFR.US,D,20241122,000000,26.39,26.47,26.39,26.43,3055,0
+PBFR.US,D,20241125,000000,26.5,26.56,26.5,26.56,22507,0
+PBFR.US,D,20241126,000000,26.45,26.57,26.45,26.5181,8233,0
+PBFR.US,D,20241127,000000,26.51,26.5499,26.5,26.5,1210,0
+PBFR.US,D,20241202,000000,26.59,26.59,26.49,26.555,6370,0
+PBFR.US,D,20241203,000000,26.59,26.6099,26.555,26.59,277415,0
+PBFR.US,D,20241204,000000,26.62,26.7499,26.54,26.6141,36712,0
+PBFR.US,D,20241205,000000,26.62,27.05,26.6,26.61,123510,0
+PBFR.US,D,20241206,000000,26.6499,26.6499,26.5979,26.64,14558,0
+PBFR.US,D,20241209,000000,26.6586,26.6586,26.5504,26.63,69921,0
+PBFR.US,D,20241210,000000,26.55,26.62,26.53,26.5689,17572,0
+PBFR.US,D,20241211,000000,26.5919,26.65,26.5919,26.615,3236,0
+PBFR.US,D,20241212,000000,26.6399,26.66,26.57,26.6,9191,0
+PBFR.US,D,20241213,000000,26.6482,26.67,26.56,26.595,12985,0
+PBFR.US,D,20241216,000000,26.629,26.78,26.62,26.69,13838,0
+PBFR.US,D,20241217,000000,26.57,26.64,26.56,26.6019,12940,0
+PBFR.US,D,20241218,000000,26.57,26.605,26.3807,26.3807,1808,0
+PBFR.US,D,20241219,000000,26.42,26.43,26.36,26.3643,6301,0
+PBFR.US,D,20241220,000000,26.49,26.51,26.4266,26.4266,851,0
+PBFR.US,D,20241223,000000,26.48,26.54,26.48,26.5198,4734,0
+PBFR.US,D,20241224,000000,26.58,26.64,26.55,26.605,33425,0
+PBFR.US,D,20241226,000000,26.605,26.66,26.59,26.6297,870,0
+PBFR.US,D,20241227,000000,26.51,26.6262,26.51,26.5475,4241,0
+PBFR.US,D,20241230,000000,26.5,26.56,26.47,26.52,13910,0
+PBFR.US,D,20241231,000000,26.5,26.52,26.4592,26.4592,3017,0
+PBFR.US,D,20250102,000000,26.565,26.64,26.48,26.48,13351,0
+PBFR.US,D,20250103,000000,26.55,26.63,26.5,26.63,107479,0
+PBFR.US,D,20250106,000000,26.65,26.65,26.6322,26.6322,2019,0
+PBFR.US,D,20250107,000000,26.63,26.63,26.5148,26.5148,33228,0
+PBFR.US,D,20250108,000000,26.52,26.53,26.48,26.53,2815,0
+PBFR.US,D,20250110,000000,26.47,26.47,26.405,26.4096,2517,0
+PBFR.US,D,20250113,000000,26.335,26.44,26.3,26.44,4973,0
+PBFR.US,D,20250114,000000,26.41,26.47,26.37,26.4234,8603,0
+PBFR.US,D,20250115,000000,26.5694,26.64,26.54,26.5907,2172,0
+PBFR.US,D,20250116,000000,26.65,26.66,26.59,26.6055,2799,0
+PBFR.US,D,20250117,000000,26.691,26.75,26.66,26.7002,1404,0
+PBFR.US,D,20250121,000000,26.75,26.8,26.7372,26.8,6542,0
+PBFR.US,D,20250122,000000,26.83,26.86,26.7717,26.815,70399,0
+PBFR.US,D,20250123,000000,26.8599,26.9899,26.8393,26.8393,12767,0
+PBFR.US,D,20250124,000000,26.89,26.89,26.8489,26.8489,1381,0
+PBFR.US,D,20250127,000000,26.8381,26.8381,26.7299,26.75,6042,0
+PBFR.US,D,20250128,000000,26.78,26.96,26.77,26.845,53914,0
+PBFR.US,D,20250129,000000,26.85,26.85,26.8095,26.8095,4253,0
+PBFR.US,D,20250130,000000,26.88,26.88,26.8077,26.85,2911,0
+PBFR.US,D,20250131,000000,26.92,26.92,26.82,26.82,3425,0
+PBFR.US,D,20250203,000000,26.65,26.81,26.65,26.79,7854,0
+PBFR.US,D,20250204,000000,26.8,26.805,26.8,26.805,13638,0
+PBFR.US,D,20250205,000000,26.87,26.89,26.835,26.8899,13886,0
+PBFR.US,D,20250206,000000,26.87,26.92,26.87,26.92,12108,0
+PBFR.US,D,20250207,000000,26.91,26.91,26.8,26.815,183994,0
+PBFR.US,D,20250210,000000,26.9,27.08,26.8301,26.9,25140,0
+PBFR.US,D,20250211,000000,26.89,26.9,26.89,26.9,6585,0
+PBFR.US,D,20250212,000000,26.83,26.88,26.83,26.8552,2356,0
+PBFR.US,D,20250213,000000,26.9,26.945,26.9,26.945,790,0
+PBFR.US,D,20250214,000000,26.98,27.02,26.94,26.96,31193,0
+PBFR.US,D,20250218,000000,26.965,26.99,26.89,26.91,32124,0
+PBFR.US,D,20250219,000000,26.89,27.01,26.89,26.93,16658,0
+PBFR.US,D,20250220,000000,26.97,27.05,26.88,26.95,18279,0
+PBFR.US,D,20250221,000000,26.88,26.88,26.76,26.7998,7135,0
+PBFR.US,D,20250224,000000,26.79,26.86,26.79,26.81,3430,0
+PBFR.US,D,20250225,000000,26.705,26.78,26.6705,26.77,11282,0
+PBFR.US,D,20250226,000000,26.83,26.83,26.73,26.7466,3767,0
+PBFR.US,D,20250227,000000,26.7999,26.7999,26.61,26.61,13955,0
+PBFR.US,D,20250228,000000,26.66,26.723,26.63,26.723,1840,0
+PBFR.US,D,20250303,000000,26.809,26.809,26.58,26.58,4255,0
+PBFR.US,D,20250304,000000,26.57,26.69,26.45,26.45,12365,0
+PBFR.US,D,20250305,000000,26.445,26.5766,26.445,26.5766,2575,0
+PBFR.US,D,20250306,000000,26.4624,26.5,26.33,26.5,28649,0
+PBFR.US,D,20250307,000000,26.39,26.47,26.32,26.47,6432,0
+PBFR.US,D,20250310,000000,26.2,26.23,26,26.1025,9799,0
+PBFR.US,D,20250311,000000,25.985,26.2099,25.87,26.005,17370,0
+PBFR.US,D,20250312,000000,26.0201,26.13,26.0201,26.0746,973,0
+PBFR.US,D,20250313,000000,26.0012,26.08,25.8874,25.8874,19751,0
+PBFR.US,D,20250314,000000,26.04,26.16,26.04,26.1543,5038,0
+PBFR.US,D,20250317,000000,26.1987,26.36,26.17,26.22,18451,0
+PBFR.US,D,20250318,000000,26.12,26.16,26.07,26.125,6995,0
+PBFR.US,D,20250319,000000,26.3,26.3,26.295,26.295,1176,0
+PBFR.US,D,20250320,000000,26.28,26.29,26.24,26.26,16716,0
+PBFR.US,D,20250321,000000,26.28,26.28,26.17,26.235,5559,0
+PBFR.US,D,20250324,000000,26.5199,26.5199,26.5069,26.5069,477,0
+PBFR.US,D,20250325,000000,26.5,26.62,26.5,26.55,5987,0
+PBFR.US,D,20250326,000000,26.47,26.47,26.35,26.4,21070,0
+PBFR.US,D,20250327,000000,26.39,26.39,26.36,26.36,1641,0
+PBFR.US,D,20250328,000000,26.16,26.16,26.0451,26.057,1267,0
+PBFR.US,D,20250331,000000,25.875,26.17,25.875,26.155,5574,0
+PBFR.US,D,20250401,000000,26.03,26.2,26.03,26.2,831,0
+PBFR.US,D,20250402,000000,26.24,26.285,26.24,26.285,3906,0
+PBFR.US,D,20250403,000000,25.8,25.8,25.73,25.73,2419,0
+PBFR.US,D,20250404,000000,25.21,25.254,24.97,24.97,5152,0
+PBFR.US,D,20250407,000000,24.6512,24.87,24.63,24.86,29557,0
+PBFR.US,D,20250408,000000,24.87,25.03,24.6696,24.6696,8151,0
+PBFR.US,D,20250409,000000,25.63,25.765,25.63,25.765,4824,0
+PBFR.US,D,20250410,000000,25.3026,25.5199,25.15,25.3167,14364,0
+PBFR.US,D,20250411,000000,25.33,25.5716,25.25,25.5716,1524,0
+PBFR.US,D,20250414,000000,25.81,25.81,25.58,25.6911,9555,0
+PBFR.US,D,20250415,000000,25.74,25.79,25.66205,25.71,16698,0
+PBFR.US,D,20250416,000000,25.53,25.53,25.29,25.39,4418,0
+PBFR.US,D,20250417,000000,25.41,25.45,25.3909,25.3909,1772,0
+PBFR.US,D,20250421,000000,25.13,25.1446,25.0334,25.08,2033,0
+PBFR.US,D,20250422,000000,25.41,25.4101,25.38,25.38,580,0
+PBFR.US,D,20250423,000000,25.748,25.775,25.6414,25.6414,40809,0
+PBFR.US,D,20250425,000000,25.88,26.02,25.88,26.02,200,0
+PBFR.US,D,20250428,000000,26,26.52,25.8723,25.9957,908,0
+PBFR.US,D,20250429,000000,25.99,26.1,25.99,26.0695,541,0
+PBFR.US,D,20250430,000000,25.91,26.106,25.91,26.106,832,0
+PBFR.US,D,20250501,000000,26.22,26.2455,26.2,26.215,1932,0
+PBFR.US,D,20250502,000000,26.29,26.3799,26.29,26.365,82795,0
+PBFR.US,D,20250505,000000,26.33,26.61,26.16,26.26,13487,0
+PBFR.US,D,20250506,000000,26.1899,26.19,26.1566,26.179,2830,0
+PBFR.US,D,20250507,000000,26.1999,26.2457,26.1,26.218,2752,0
+PBFR.US,D,20250508,000000,26.2632,26.391,26.2632,26.2939,453,0
+PBFR.US,D,20250509,000000,26.3184,26.32,26.28,26.32,1113,0
+PBFR.US,D,20250512,000000,26.6,26.6898,26.6,26.6898,42124,0
+PBFR.US,D,20250513,000000,26.815,27.2,26.81,26.8266,561754,0
+PBFR.US,D,20250514,000000,26.815,26.88,26.7001,26.8281,19019,0
+PBFR.US,D,20250515,000000,26.8068,26.91,26.8068,26.8822,6342,0
+PBFR.US,D,20250516,000000,26.905,27.04,26.9,27.04,25090,0
+PBFR.US,D,20250519,000000,26.9209,26.9884,26.9209,26.9884,4114,0
+PBFR.US,D,20250520,000000,26.9501,26.99,26.93,26.9556,2601,0
+PBFR.US,D,20250521,000000,26.9201,26.9449,26.72,26.7598,3251,0
+PBFR.US,D,20250527,000000,26.91,26.94,26.87,26.94,15889,0
+PBFR.US,D,20250528,000000,26.895,26.895,26.8493,26.8493,3046,0
+PBFR.US,D,20250530,000000,26.9098,26.9307,26.8,26.9307,4207,0
+PBFR.US,D,20250602,000000,26.9699,27.01,26.95,26.9825,1454,0
+PBFR.US,D,20250603,000000,27.075,27.075,27.065,27.0688,933,0
+PBFR.US,D,20250604,000000,27.086,27.086,27.0601,27.0749,1484,0
+PBFR.US,D,20250605,000000,27.1499,27.1499,27.0043,27.0043,154,0
+PBFR.US,D,20250606,000000,27.1798,27.18,27.1461,27.1461,1293,0
+PBFR.US,D,20250609,000000,27.18,27.2,27.1201,27.159,10506,0
+PBFR.US,D,20250610,000000,27.2,27.27,27.1501,27.25,3389,0
+PBFR.US,D,20250611,000000,27.21,27.35,27.16,27.1941,1989,0
+PBFR.US,D,20250612,000000,27.2101,27.26,27.2101,27.2342,1578,0
+PBFR.US,D,20250613,000000,27.13,27.22,27.06,27.0862,20117,0
+PBFR.US,D,20250616,000000,27.1952,27.4,27.1801,27.215,14270,0
+PBFR.US,D,20250617,000000,27.2,27.2,27.1149,27.1149,3370,0
+PBFR.US,D,20250618,000000,27.1601,27.33,27.125,27.1344,10102,0
+PBFR.US,D,20250620,000000,27.1701,27.31,27.1001,27.107,1655,0
+PBFR.US,D,20250623,000000,27.22,27.25,27.15,27.2483,5906,0
+PBFR.US,D,20250624,000000,27.37,27.4099,27.33,27.4,5764,0
+PBFR.US,D,20250625,000000,27.439,27.44,27.4044,27.4044,701,0
+PBFR.US,D,20250626,000000,27.48,27.53,27.45,27.52,11215,0
+PBFR.US,D,20250627,000000,27.57,27.57,27.5,27.5528,1177,0
+PBFR.US,D,20250630,000000,27.56,27.64,27.56,27.64,22450,0
+PBFR.US,D,20250701,000000,27.58,27.67,27.56,27.6148,12830,0
+PBFR.US,D,20250702,000000,27.61,27.65,27.61,27.62,2417,0
+PBFR.US,D,20250703,000000,27.7917,27.7917,27.7,27.72,1729,0
+PBFR.US,D,20250707,000000,27.72,27.72,27.59,27.61,6501,0
+PBFR.US,D,20250708,000000,27.66,27.67,27.66,27.6689,1159,0
+PBFR.US,D,20250709,000000,27.7,27.73,27.69,27.72,847,0
+PBFR.US,D,20250710,000000,27.75,27.75,27.75,27.75,256,0
+PBFR.US,D,20250711,000000,27.735,27.74,27.7,27.7,14243,0
+PBFR.US,D,20250714,000000,27.69,27.71,27.69,27.71,1587,0
+PBFR.US,D,20250715,000000,27.7652,27.79,27.7001,27.7114,5056,0
+PBFR.US,D,20250716,000000,27.69,27.76,27.63,27.76,5902,0
+PBFR.US,D,20250717,000000,27.7401,27.81,27.7401,27.8,2488,0
+PBFR.US,D,20250718,000000,27.78,27.82,27.78,27.8,1129,0
+PBFR.US,D,20250721,000000,27.87,27.87,27.61,27.8272,1457,0
+PBFR.US,D,20250722,000000,27.8321,27.8444,27.8306,27.8444,1397,0
+PBFR.US,D,20250723,000000,27.9,27.94,27.8601,27.94,636,0
+PBFR.US,D,20250724,000000,27.952528,27.952528,27.92,27.939,9435,0
+PBFR.US,D,20250725,000000,27.95,28,27.95,27.975,1142,0
+PBFR.US,D,20250728,000000,27.99,28.09,27.96,27.9872,6464,0
+PBFR.US,D,20250729,000000,28.02,28.02,27.96,27.97,1673,0
+PBFR.US,D,20250730,000000,27.99,28,27.91,27.9374,9649,0
+PBFR.US,D,20250731,000000,28.03,28.03,27.9126,27.9126,10115,0
+PBFR.US,D,20250801,000000,27.83,27.83,27.72,27.78,4682,0
+PBFR.US,D,20250804,000000,27.9138,27.93,27.895,27.9243,2686,0
+PBFR.US,D,20250805,000000,27.8899,27.91,27.85,27.89,3668,0
+PBFR.US,D,20250806,000000,27.95,27.99,27.95,27.97,847,0
+PBFR.US,D,20250807,000000,27.97,28.04,27.97,28.04,2188,0
+PBFR.US,D,20250808,000000,28.01,28.25,28.01,28.045,57496,0
+PBFR.US,D,20250811,000000,28.03,28.16,28.022,28.022,851,0
+PBFR.US,D,20250812,000000,28.1,28.16,28.075,28.135,11901,0
+PBFR.US,D,20250814,000000,28.1654,28.19,28.1401,28.17,3198,0
+PBFR.US,D,20250815,000000,28.21,28.21,28.15,28.15,2752,0
+PBFR.US,D,20250818,000000,28.19,28.19,28.1493,28.17,3724,0
+PBFR.US,D,20250819,000000,28.19,28.19,28.09,28.1138,2147,0
+PBFR.US,D,20250820,000000,28.09,28.12,28.0105,28.0964,9485,0
+PBFR.US,D,20250821,000000,28.0999,28.11,28.04,28.0541,2956,0
+PBFR.US,D,20250822,000000,28.221,28.26,28.21,28.2216,5419,0
+PBFR.US,D,20250825,000000,28.205,28.34,28.1901,28.1938,10578,0
+PBFR.US,D,20250826,000000,28.23,28.23,28.2,28.2239,1005,0
+PBFR.US,D,20250827,000000,28.26,28.27,28.245,28.2528,6014,0
+PBFR.US,D,20250828,000000,28.2106,28.36,28.2106,28.2828,33822,0
+PBFR.US,D,20250829,000000,28.2265,28.24,28.2101,28.2336,2619,0
+PBFR.US,D,20250902,000000,28.1399,28.2336,28.08,28.165,2648,0
+PBFR.US,D,20250903,000000,28.222,28.25,28.2,28.22,2870,0
+PBFR.US,D,20250904,000000,28.25,28.33,28.25,28.33,1939,0
+PBFR.US,D,20250905,000000,28.31,28.32,28.294,28.294,2073,0
+PBFR.US,D,20250908,000000,28.3001,29.34,28.295,28.36,149701,0
+PBFR.US,D,20250909,000000,28.3201,28.43,28.31,28.3572,16394,0
+PBFR.US,D,20250910,000000,28.43,28.5,28.34,28.3753,10505,0
+PBFR.US,D,20250911,000000,28.46,28.5,28.4123,28.45,28846,0
+PBFR.US,D,20250912,000000,28.53,28.53,28.4617,28.47,4316,0
+PBFR.US,D,20250915,000000,28.56,28.79,28.4523,28.4746,3400,0
+PBFR.US,D,20250916,000000,28.3901,28.5,28.3901,28.469,5148,0
+PBFR.US,D,20250917,000000,28.4401,28.4926,28.43,28.49,2701,0
+PBFR.US,D,20250918,000000,28.53,28.53,28.5025,28.515,8068,0
+PBFR.US,D,20250919,000000,28.56,28.56,28.5286,28.53,2498,0
+PBFR.US,D,20250922,000000,28.5,28.57,28.5,28.57,8874,0
+PBFR.US,D,20250923,000000,28.545,28.545,28.5063,28.5063,2790,0
+PBFR.US,D,20250924,000000,28.5186,28.53,28.5,28.5055,7715,0
+PBFR.US,D,20250925,000000,28.49,28.77,28.44,28.4853,10357,0
+PBFR.US,D,20250926,000000,28.53,28.56,28.5,28.54,6673,0
+PBFR.US,D,20250929,000000,28.59,28.67,28.555,28.57,9780,0
+PBFR.US,D,20250930,000000,28.57,28.595,28.5541,28.595,5222,0
+PBFR.US,D,20251001,000000,28.61,28.63,28.6,28.625,8720,0
+PBFR.US,D,20251002,000000,28.64,28.64,28.6,28.6105,3306,0
+PBFR.US,D,20251003,000000,28.66,28.66,28.6243,28.625,5736,0
+PBFR.US,D,20251006,000000,28.66,28.74,28.626,28.65,12884,0
+PBFR.US,D,20251007,000000,28.66,28.66,28.6,28.62,15940,0
+PBFR.US,D,20251008,000000,28.64,28.67,28.62,28.6699,6567,0
+PBFR.US,D,20251009,000000,28.66,28.66,28.64,28.65,6451,0
+PBFR.US,D,20251010,000000,28.59,28.66,28.4499,28.4499,8373,0
+PBFR.US,D,20251013,000000,28.4702,28.81,28.4701,28.59,73506,0
+PBFR.US,D,20251014,000000,28.455,28.6096,28.455,28.5536,46790,0
+PBFR.US,D,20251015,000000,28.62,28.62,28.5255,28.5699,3204,0
+PBFR.US,D,20251016,000000,28.6,28.7,28.48,28.5,24384,0
+PBFR.US,D,20251017,000000,28.53,28.59,28.52,28.59,2671,0
+PBFR.US,D,20251020,000000,28.7,28.77,28.6801,28.7001,18666,0
+PBFR.US,D,20251021,000000,28.72,28.73,28.7144,28.7144,2921,0
+PBFR.US,D,20251022,000000,28.72,28.72,28.635,28.7,29939,0
+PBFR.US,D,20251023,000000,28.75,28.75,28.69,28.7328,20174,0
+PBFR.US,D,20251024,000000,28.82,28.82,28.7701,28.805,4743,0
+PBFR.US,D,20251027,000000,28.86,28.95,28.81,28.95,13873,0
+PBFR.US,D,20251028,000000,28.8799,28.88,28.8405,28.8471,14189,0
+PBFR.US,D,20251029,000000,28.92,29.16,28.814,28.814,22147,0
+PBFR.US,D,20251030,000000,28.8165,28.83,28.78,28.78,2990,0
+PBFR.US,D,20251031,000000,28.82,28.93,28.78,28.8057,2942,0
+PBFR.US,D,20251103,000000,28.825,29.16,28.79,28.815,7042,0
+PBFR.US,D,20251104,000000,28.69,28.78,28.69,28.745,10762,0
+PBFR.US,D,20251105,000000,28.77,28.83,28.77,28.795,5047,0
+PBFR.US,D,20251106,000000,28.74,28.7492,28.7,28.7,5346,0
+PBFR.US,D,20251107,000000,28.66,28.6949,28.5722,28.6949,2666,0
+PBFR.US,D,20251110,000000,28.83,28.85,28.775,28.8302,37884,0
+PBFR.US,D,20251111,000000,28.84,28.87,28.84,28.85,1114,0
+PBFR.US,D,20251112,000000,28.88,29.64,28.8465,28.8502,2108,0
+PBFR.US,D,20251113,000000,28.83,28.83,28.709,28.7296,5607,0
+PBFR.US,D,20251114,000000,28.64,28.77,28.63,28.745,16991,0
+PBFR.US,D,20251117,000000,28.77,28.79,28.6309,28.6566,5596,0
+PBFR.US,D,20251118,000000,28.57,28.65,28.54,28.5718,14423,0
+PBFR.US,D,20251119,000000,28.68,28.68,28.59,28.595,2686,0
+PBFR.US,D,20251120,000000,28.83,28.83,28.48,28.48,9405,0
+PBFR.US,D,20251121,000000,28.52,28.66,28.46,28.5702,5899,0
+PBFR.US,D,20251124,000000,28.68,28.93,28.68,28.755,2549,0
+PBFR.US,D,20251125,000000,28.78,28.85,28.7199,28.8398,16551,0
+PBFR.US,D,20251126,000000,28.9,28.95,28.9,28.93,34819,0
+PBFR.US,D,20251128,000000,28.9776,28.9776,28.9,28.94,1836,0
+PBFR.US,D,20251201,000000,28.93,29.01,28.9003,28.935,34508,0
+PBFR.US,D,20251202,000000,28.97,28.9704,28.94,28.9599,3324,0
+PBFR.US,D,20251203,000000,29.03,29.03,28.95448,28.9952,9103,0
+PBFR.US,D,20251204,000000,28.9947,29.02,28.99,28.9996,15451,0
+PBFR.US,D,20251205,000000,29.15,29.15,29,29.0266,3110,0
+PBFR.US,D,20251208,000000,29.07,29.07,29.01,29.0202,11929,0
+PBFR.US,D,20251209,000000,29.0002,29.05,29,29.0318,7295,0
+PBFR.US,D,20251210,000000,29.022,29.11,29.0134,29.08,6719,0
+PBFR.US,D,20251211,000000,29.089,29.12,29.0847,29.1055,1627,0
+PBFR.US,D,20251212,000000,29.13,29.13,28.93,29.03,43211,0
+PBFR.US,D,20251215,000000,29.065,29.08,29.0301,29.066,15374,0
+PBFR.US,D,20251216,000000,29.11,29.11,28.98,29.056,21956,0
+PBFR.US,D,20251217,000000,29,29,28.96,28.965,9183,0
+PBFR.US,D,20251218,000000,28.98,29.06,28.98,29.05,19615,0
+PBFR.US,D,20251219,000000,29.25,29.25,29.05,29.08,4170,0
+PBFR.US,D,20251222,000000,29.12,29.19,29.12,29.19,190004,0
+PBFR.US,D,20251223,000000,29.175,29.255,29.175,29.24,41586,0
+PBFR.US,D,20251224,000000,29.22,29.28,29.22,29.28,33627,0
+PBFR.US,D,20251226,000000,29.22,29.3,29.21,29.2552,14866,0
+PBFR.US,D,20251229,000000,29.2345,29.54,29.21,29.2501,15201,0
+PBFR.US,D,20251230,000000,29.29,29.29,29.2394,29.26,44399,0
+PBFR.US,D,20251231,000000,29.33,29.33,29.22,29.22,39423,0
+PBFR.US,D,20260102,000000,29.3,29.3,29.18,29.22,31899,0
+PBFR.US,D,20260105,000000,29.34,29.34,29.2,29.27,37778,0
+PBFR.US,D,20260106,000000,29.31,29.32,29.265,29.32,39900,0
+PBFR.US,D,20260107,000000,29.32,29.34,29.25,29.3,56286,0
+PBFR.US,D,20260108,000000,29.49,29.49,29.25,29.31,21160,0
+PBFR.US,D,20260109,000000,29.36,29.37,29.2738,29.37,9349,0
+PBFR.US,D,20260112,000000,29.4,29.4,29.25,29.32,18015,0
+PBFR.US,D,20260113,000000,29.335,29.35,29.3,29.346,16213,0
+PBFR.US,D,20260114,000000,29.2984,29.33,29.2401,29.33,9761,0
+PBFR.US,D,20260115,000000,29.44,29.44,29.33,29.35,24996,0
+PBFR.US,D,20260116,000000,29.38,29.39,29.3101,29.37,23667,0
+PBFR.US,D,20260120,000000,29.23,29.26,29.155,29.18,48862,0
+PBFR.US,D,20260121,000000,29.27,29.33,29.1993,29.31,150053,0
+PBFR.US,D,20260122,000000,29.33,29.39,29.32,29.34,34040,0
+PBFR.US,D,20260123,000000,29.34,29.36,29.317,29.3364,14291,0
+PBFR.US,D,20260126,000000,29.4498,29.4498,29.35,29.4,26980,0
+PBFR.US,D,20260127,000000,29.43,29.43,29.4,29.405,13089,0
+PBFR.US,D,20260128,000000,29.48,29.48,29.3868,29.43,10117,0
+PBFR.US,D,20260129,000000,29.42,29.42,29.3,29.42,81972,0
+PBFR.US,D,20260130,000000,29.4,29.41,29.3,29.39,98803,0
+PBFR.US,D,20260202,000000,29.35,29.51,29.35,29.45,20247,0
+PBFR.US,D,20260203,000000,29.39,29.41,29.31,29.37,14157,0
+PBFR.US,D,20260204,000000,29.39,29.39,29.26,29.34,18272,0
+PBFR.US,D,20260205,000000,29.25,29.34,29.1809,29.1999,23400,0
+PBFR.US,D,20260206,000000,29.32,29.41,29.3062,29.41,22457,0
+PBFR.US,D,20260209,000000,29.3742,29.46,29.3742,29.46,25793,0
+PBFR.US,D,20260210,000000,29.5,29.505,29.42,29.44,25937,0
+PBFR.US,D,20260211,000000,29.455,29.48,29.4,29.45,33212,0
+PBFR.US,D,20260212,000000,29.5,29.5,29.275,29.3,15382,0
+PBFR.US,D,20260213,000000,29.29,29.37,29.25,29.3,10988,0
+PBFR.US,D,20260217,000000,29.3,29.36,29.22,29.34,18057,0
+PBFR.US,D,20260218,000000,29.36,29.43,29.32,29.34,27678,0
diff --git a/daily/us/nyse stocks/2/pd.us.txt b/daily/us/nyse stocks/2/pd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f12fd9ebaf797d9967c46d3d2b1264a7df932ac
--- /dev/null
+++ b/daily/us/nyse stocks/2/pd.us.txt	
@@ -0,0 +1,1724 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PD.US,D,20190411,000000,36.75,39.61,36,38.25,9287894,0
+PD.US,D,20190412,000000,39.12,40.88,37.3986,39.5,1504839,0
+PD.US,D,20190415,000000,38.5,39.86,36.25,39.17,961240,0
+PD.US,D,20190416,000000,39.64,39.6999,37.9,38.05,727645,0
+PD.US,D,20190417,000000,38.21,41.95,37.5,40,1143396,0
+PD.US,D,20190418,000000,40.44,40.44,38.11,39.15,600888,0
+PD.US,D,20190422,000000,39.15,39.6,38.14,39.39,330394,0
+PD.US,D,20190423,000000,39.4,39.9,39,39.88,289155,0
+PD.US,D,20190424,000000,40.18,40.2,39.3496,40.2,331618,0
+PD.US,D,20190425,000000,40.4,40.4,39,39.5,381753,0
+PD.US,D,20190426,000000,39.55,43.49,39.55,43.2,477206,0
+PD.US,D,20190429,000000,43.85,46.87,43.6,46.5,688409,0
+PD.US,D,20190430,000000,46.05,48.4289,44.1787,46.9,755147,0
+PD.US,D,20190501,000000,47.15,48.4,46.74,46.82,519135,0
+PD.US,D,20190502,000000,46.29,46.6451,44.3,45.74,517340,0
+PD.US,D,20190503,000000,46.12,48.13,46.06,46.4,293423,0
+PD.US,D,20190506,000000,44.8,49.77,44.8,49.04,546465,0
+PD.US,D,20190507,000000,49,50.47,48.08,49.04,491801,0
+PD.US,D,20190508,000000,49.49,50.4207,49.08,49.08,270889,0
+PD.US,D,20190509,000000,48.96,49.811,47.5,49.23,189583,0
+PD.US,D,20190510,000000,49.45,52.13,48.18,51.82,378752,0
+PD.US,D,20190513,000000,50.98,51.55,48.12,49.45,542942,0
+PD.US,D,20190514,000000,50.31,54.5699,50.01,52.59,438177,0
+PD.US,D,20190515,000000,52.275,53.98,51.65,53.45,263688,0
+PD.US,D,20190516,000000,53.68,58.96,53.5,55.64,641664,0
+PD.US,D,20190517,000000,55,56.6304,53.75,54.69,298886,0
+PD.US,D,20190520,000000,54.51,58.63,53.8309,55.06,428182,0
+PD.US,D,20190521,000000,55.79,56.985,53.9,54.87,339742,0
+PD.US,D,20190522,000000,54.67,55.2219,53.865,53.99,137521,0
+PD.US,D,20190523,000000,53.4965,54.11,50.621,51.98,339492,0
+PD.US,D,20190524,000000,52.47,53.9,52.17,53.21,131849,0
+PD.US,D,20190528,000000,53.21,54,52.28,52.48,122417,0
+PD.US,D,20190529,000000,51.77,52,49.5,51.9,282129,0
+PD.US,D,20190530,000000,52.08,53.99,51.49,51.81,187680,0
+PD.US,D,20190531,000000,51.1,51.92,49.99,51.4,234355,0
+PD.US,D,20190603,000000,51.04,51.35,45.15,46.21,698606,0
+PD.US,D,20190604,000000,47.46,48.02,43.7701,44.66,861045,0
+PD.US,D,20190605,000000,45.5464,48.88,44.71,47.58,582694,0
+PD.US,D,20190606,000000,47.07,48.18,44.55,47.56,1017694,0
+PD.US,D,20190607,000000,50,55.29,46,48.9,2195013,0
+PD.US,D,20190610,000000,51.17,52.95,49.01,49.85,714099,0
+PD.US,D,20190611,000000,50.3,50.66,49.01,50.24,365819,0
+PD.US,D,20190612,000000,50,55.67,50,55.31,661542,0
+PD.US,D,20190613,000000,56.11,56.67,53.43,54.1,461581,0
+PD.US,D,20190614,000000,54.46,57.37,53.1801,57.37,414331,0
+PD.US,D,20190617,000000,58.1,59.82,54.02,55.27,568389,0
+PD.US,D,20190618,000000,55.46,57.27,54.02,54.45,405573,0
+PD.US,D,20190619,000000,54.41,54.8672,52.5407,54.36,409217,0
+PD.US,D,20190620,000000,54.34,54.69,52.99,53.79,456652,0
+PD.US,D,20190621,000000,53.46,54.75,52.755,53.41,908595,0
+PD.US,D,20190624,000000,53.51,53.56,47.56,49.28,988792,0
+PD.US,D,20190625,000000,49.31,50.1989,47.14,47.52,693637,0
+PD.US,D,20190626,000000,48,49.76,46.06,46.48,913527,0
+PD.US,D,20190627,000000,46.53,48.43,45.2905,47.78,1103455,0
+PD.US,D,20190628,000000,48.12,48.8,45.9101,47.05,1217811,0
+PD.US,D,20190701,000000,48,48.735,44.7036,46.08,842591,0
+PD.US,D,20190702,000000,45.83,46.54,44.5,46.26,660780,0
+PD.US,D,20190703,000000,46.72,47.95,46.31,47.03,321600,0
+PD.US,D,20190705,000000,46.83,47.81,46.5,47.69,350260,0
+PD.US,D,20190708,000000,47.62,47.93,46.54,47.68,579894,0
+PD.US,D,20190709,000000,47.5,49.7,47.325,49.7,476280,0
+PD.US,D,20190710,000000,50.79,51.88,48.99,50.52,574570,0
+PD.US,D,20190711,000000,50.66,50.76,48.3,49.4,622048,0
+PD.US,D,20190712,000000,49.04,49.04,47.25,48.58,816569,0
+PD.US,D,20190715,000000,49.44,50.36,49.0082,49.65,598335,0
+PD.US,D,20190716,000000,49.56,49.69,47.92,48.54,400380,0
+PD.US,D,20190717,000000,48.5,48.88,46.68,47.69,605417,0
+PD.US,D,20190718,000000,47.6,47.61,44.91,44.91,660558,0
+PD.US,D,20190719,000000,45.18,47.55,45.05,46.29,735646,0
+PD.US,D,20190722,000000,46.58,48.73,46.05,46.65,576022,0
+PD.US,D,20190723,000000,46.8,47.19,43.7,44.15,1252516,0
+PD.US,D,20190724,000000,44.6,45.43,43.07,44.94,642209,0
+PD.US,D,20190725,000000,44.66,44.93,43.22,43.5,440368,0
+PD.US,D,20190726,000000,43.73,45.99,43.34,45.68,419804,0
+PD.US,D,20190729,000000,45.67,45.68,43.18,44.05,490267,0
+PD.US,D,20190730,000000,43.36,45.1174,42.72,44.96,295982,0
+PD.US,D,20190731,000000,44.77,45.06,43.01,44.2,474302,0
+PD.US,D,20190801,000000,43.9,44.18,41.1737,41.7,497180,0
+PD.US,D,20190802,000000,41.57,41.57,39.3,39.43,613960,0
+PD.US,D,20190805,000000,38.1,39.315,36.31,37.61,824610,0
+PD.US,D,20190806,000000,38.76,39.19,36.35,36.9,669108,0
+PD.US,D,20190807,000000,36.29,37.85,35.9,37.59,200887,0
+PD.US,D,20190808,000000,38.04,40.11,38.04,40.07,795710,0
+PD.US,D,20190809,000000,39.99,40.56,37.05,37.6,428062,0
+PD.US,D,20190812,000000,37.05,37.44,36.17,36.56,361313,0
+PD.US,D,20190813,000000,36.02,36.84,34.75,36.2,648868,0
+PD.US,D,20190814,000000,36.48,37.21,34.85,35.75,567082,0
+PD.US,D,20190815,000000,35.75,35.81,33.25,33.75,1025805,0
+PD.US,D,20190816,000000,33.96,36.6,33.88,34.68,747811,0
+PD.US,D,20190819,000000,35,35.88,33.28,35.42,604293,0
+PD.US,D,20190820,000000,35.14,35.26,33.85,34.5,604558,0
+PD.US,D,20190821,000000,34.58,36.43,34.5,35.03,310114,0
+PD.US,D,20190822,000000,35.19,35.96,34.51,35.82,435704,0
+PD.US,D,20190823,000000,35.68,35.95,34.72,34.86,243829,0
+PD.US,D,20190826,000000,35.04,35.9899,34.9131,35.6,368602,0
+PD.US,D,20190827,000000,35.76,36.385,35.2,35.52,310541,0
+PD.US,D,20190828,000000,35.5,36.1,35.06,35.95,291778,0
+PD.US,D,20190829,000000,36.37,38.97,36.3,38.41,766712,0
+PD.US,D,20190830,000000,39,39.56,38.11,39.27,1386656,0
+PD.US,D,20190903,000000,38.65,39.585,37.39,37.57,1712329,0
+PD.US,D,20190904,000000,37.54,38.705,37.51,38.04,697979,0
+PD.US,D,20190905,000000,38.56,38.85,36.28,36.6,1395875,0
+PD.US,D,20190906,000000,33.95,34.89,31.89,32.47,3205999,0
+PD.US,D,20190909,000000,32.7,33.11,27.82,28.25,2372821,0
+PD.US,D,20190910,000000,28.42,29.255,26.98,27.45,1704709,0
+PD.US,D,20190911,000000,27.5,31.5,27.48,31.47,1589647,0
+PD.US,D,20190912,000000,31.35,32.54,30.47,31.35,745910,0
+PD.US,D,20190913,000000,31.9,32.0995,29.73,29.95,567589,0
+PD.US,D,20190916,000000,29.43,31.31,29.29,30.69,371754,0
+PD.US,D,20190917,000000,30.75,31.32,30.22,30.63,273412,0
+PD.US,D,20190918,000000,30.63,31.09,30.06,30.44,349281,0
+PD.US,D,20190919,000000,30.31,30.64,28.85,29.28,353806,0
+PD.US,D,20190920,000000,29.81,30.36,29.15,29.75,665540,0
+PD.US,D,20190923,000000,29.42,31.8498,28.6801,31.78,791257,0
+PD.US,D,20190924,000000,31.44,31.78,28.05,29,1145633,0
+PD.US,D,20190925,000000,28.81,29.02,27.71,28.15,755799,0
+PD.US,D,20190926,000000,27.86,29.87,27.86,29.29,905153,0
+PD.US,D,20190927,000000,29.99,30,27.89,28.24,487277,0
+PD.US,D,20190930,000000,28.26,28.87,27.7,28.25,453988,0
+PD.US,D,20191001,000000,28.2,29.21,27.81,28.25,326133,0
+PD.US,D,20191002,000000,27.77,28.14,27.25,27.25,438980,0
+PD.US,D,20191003,000000,27.5,28.16,26.69,27.92,1337392,0
+PD.US,D,20191004,000000,27.8,28.11,27.4,27.7,280465,0
+PD.US,D,20191007,000000,27.49,27.62,26.649,26.74,801128,0
+PD.US,D,20191008,000000,26,26.45,24.8,26.39,5957520,0
+PD.US,D,20191009,000000,26.71,26.95,25.917,26.53,1963453,0
+PD.US,D,20191010,000000,26.47,26.6911,25.21,26,2110618,0
+PD.US,D,20191011,000000,26.11,26.92,25.99,26.09,814846,0
+PD.US,D,20191014,000000,26.09,26.61,25.65,26.45,745986,0
+PD.US,D,20191015,000000,26.9,27.67,26.11,27.43,1416044,0
+PD.US,D,20191016,000000,26.83,27.47,26.73,27.07,1179892,0
+PD.US,D,20191017,000000,26.67,26.92,26.01,26.51,845160,0
+PD.US,D,20191018,000000,26.2,26.28,24.77,25.45,1082699,0
+PD.US,D,20191021,000000,25.29,25.62,23.77,24.92,1047642,0
+PD.US,D,20191022,000000,24.98,25.09,24.1,24.28,1136315,0
+PD.US,D,20191023,000000,24,24.66,23.48,23.62,1250751,0
+PD.US,D,20191024,000000,23.9,25.8,23.82,24.62,1044019,0
+PD.US,D,20191025,000000,24.7,25.19,23.86,24.69,663130,0
+PD.US,D,20191028,000000,24.83,24.899,23.39,23.43,844369,0
+PD.US,D,20191029,000000,23.65,23.9,22.39,22.52,808997,0
+PD.US,D,20191030,000000,22.56,23.23,21.8,22.88,982693,0
+PD.US,D,20191031,000000,22.82,23.6,22.26,22.99,490308,0
+PD.US,D,20191101,000000,23,23.69,22.71,22.96,476601,0
+PD.US,D,20191104,000000,23.06,23.63,23.03,23.5,523622,0
+PD.US,D,20191105,000000,23.57,23.9,22.92,23.22,567687,0
+PD.US,D,20191106,000000,23.22,23.96,22.78,23.7,614259,0
+PD.US,D,20191107,000000,23.79,23.81,22.13,22.37,751679,0
+PD.US,D,20191108,000000,22.38,22.66,21.72,22.34,618887,0
+PD.US,D,20191111,000000,22.16,22.61,21.8,22.31,436252,0
+PD.US,D,20191112,000000,22.37,22.9855,22.3601,22.82,516607,0
+PD.US,D,20191113,000000,22.68,22.805,21.96,22.05,482369,0
+PD.US,D,20191114,000000,22.03,22.64,21.96,22.33,418491,0
+PD.US,D,20191115,000000,22.58,23.825,22.33,23.52,630805,0
+PD.US,D,20191118,000000,23.39,25,23.05,24.22,1112834,0
+PD.US,D,20191119,000000,24.32,25.35,23.95,25.25,1225834,0
+PD.US,D,20191120,000000,25.25,26.24,24.95,26.02,1684135,0
+PD.US,D,20191121,000000,26.79,27.84,26.05,26.36,1462093,0
+PD.US,D,20191122,000000,26.71,27.32,26.45,26.88,766857,0
+PD.US,D,20191125,000000,27.1,27.45,26.1,26.28,780490,0
+PD.US,D,20191126,000000,26.02,26.99,25.75,26.68,830913,0
+PD.US,D,20191127,000000,26.1,26.4262,24.61,26.07,1149149,0
+PD.US,D,20191129,000000,25.84,26.37,25.78,26.05,237440,0
+PD.US,D,20191202,000000,26.15,26.15,24.3,24.39,1037788,0
+PD.US,D,20191203,000000,23.57,25.64,22.91,25.56,1286761,0
+PD.US,D,20191204,000000,25.45,26.23,25.14,25.65,822031,0
+PD.US,D,20191205,000000,25.71,26.07,24.46,24.99,1425256,0
+PD.US,D,20191206,000000,20.53,22.75,20.53,21.81,5168357,0
+PD.US,D,20191209,000000,21.82,23.53,21.82,23.42,1691620,0
+PD.US,D,20191210,000000,22.77,23,22.22,22.54,2351821,0
+PD.US,D,20191211,000000,22.25,22.83,22.07,22.37,1258370,0
+PD.US,D,20191212,000000,22.33,22.65,21.91,22.22,1177239,0
+PD.US,D,20191213,000000,22.23,23.45,22.21,23.09,1071141,0
+PD.US,D,20191216,000000,23.19,23.36,22.92,23.07,1101860,0
+PD.US,D,20191217,000000,24.3,24.38,23.25,24.24,2179003,0
+PD.US,D,20191218,000000,24.4,25.44,24.2546,24.82,1270702,0
+PD.US,D,20191219,000000,24.63,25.22,24.5,24.6,898337,0
+PD.US,D,20191220,000000,24.6,25.1,23.9101,24.65,3613832,0
+PD.US,D,20191223,000000,24.65,24.68,23.53,23.67,1003781,0
+PD.US,D,20191224,000000,23.66,24.1,23.52,23.77,315625,0
+PD.US,D,20191226,000000,23.93,24.42,23.84,23.99,426026,0
+PD.US,D,20191227,000000,23.94,24.04,23.18,23.31,703055,0
+PD.US,D,20191230,000000,23.26,23.64,22.75,23.47,649209,0
+PD.US,D,20191231,000000,23.42,23.7,23.18,23.39,584977,0
+PD.US,D,20200102,000000,23.69,24.4,23.69,24.34,553738,0
+PD.US,D,20200103,000000,24.09,24.4593,23.66,24.38,602653,0
+PD.US,D,20200106,000000,24.12,24.89,24.01,24.64,565856,0
+PD.US,D,20200107,000000,24.77,25.23,24.09,24.72,658500,0
+PD.US,D,20200108,000000,24.32,25.42,24.05,25.27,1134868,0
+PD.US,D,20200109,000000,25.49,25.49,24.17,24.65,850520,0
+PD.US,D,20200110,000000,24.81,25,24.17,24.21,475565,0
+PD.US,D,20200113,000000,24.1,25.25,24,24.92,639958,0
+PD.US,D,20200114,000000,25.26,25.26,24.47,24.71,302728,0
+PD.US,D,20200115,000000,24.69,25.14,24.325,24.42,531574,0
+PD.US,D,20200116,000000,24.62,25.48,24.53,25.37,496804,0
+PD.US,D,20200117,000000,25.5,25.88,25.21,25.23,517539,0
+PD.US,D,20200121,000000,25.31,25.51,24.73,24.76,559063,0
+PD.US,D,20200122,000000,24.76,25.79,24.75,25.38,519180,0
+PD.US,D,20200123,000000,25,25.2,24.08,24.16,943642,0
+PD.US,D,20200124,000000,24.72,24.72,23.34,23.72,754816,0
+PD.US,D,20200127,000000,23.2,23.33,22.95,23.1,518830,0
+PD.US,D,20200128,000000,23.22,23.83,23.015,23.66,418225,0
+PD.US,D,20200129,000000,23.85,24.6262,23.71,24.35,561024,0
+PD.US,D,20200130,000000,24.13,24.65,23.895,24.61,302685,0
+PD.US,D,20200131,000000,24.5,24.64,23.03,23.32,680693,0
+PD.US,D,20200203,000000,23.39,23.655,22.98,23.48,350171,0
+PD.US,D,20200204,000000,23.76,24.65,23.36,24.07,427361,0
+PD.US,D,20200205,000000,24.36,24.36,22.71,22.91,482874,0
+PD.US,D,20200206,000000,22.9,23.2,22.42,22.89,917847,0
+PD.US,D,20200207,000000,22.9,23.06,22.29,22.5,1039822,0
+PD.US,D,20200210,000000,22.47,23.1192,21.86,22.89,827471,0
+PD.US,D,20200211,000000,23.13,23.13,22.15,22.36,445190,0
+PD.US,D,20200212,000000,22.1,22.31,21.38,22.05,2067115,0
+PD.US,D,20200213,000000,21.89,22.11,21.01,21.07,869557,0
+PD.US,D,20200214,000000,21.225,21.88,20.96,21.3,608318,0
+PD.US,D,20200218,000000,21.3,21.73,21.1831,21.66,594344,0
+PD.US,D,20200219,000000,21.75,22.76,21.72,21.99,1091819,0
+PD.US,D,20200220,000000,22.16,22.53,21.17,21.3,1075321,0
+PD.US,D,20200221,000000,21.16,21.3312,20.6284,21.04,1169482,0
+PD.US,D,20200224,000000,20.16,20.84,19.15,20.6,1952413,0
+PD.US,D,20200225,000000,20.78,21,19.57,19.82,955115,0
+PD.US,D,20200226,000000,19.85,20.315,19.39,19.5,772694,0
+PD.US,D,20200227,000000,19.11,19.3075,17.975,18.59,1142519,0
+PD.US,D,20200228,000000,18.07,20.94,18.01,20.6,1831024,0
+PD.US,D,20200302,000000,20.99,21.25,20.04,20.87,1336873,0
+PD.US,D,20200303,000000,21.01,21.63,19.18,20.02,1035060,0
+PD.US,D,20200304,000000,20.48,21.02,19.62,20.7,774423,0
+PD.US,D,20200305,000000,20.22,20.6,19.28,19.79,904043,0
+PD.US,D,20200306,000000,19.26,19.97,18.94,19.59,1148187,0
+PD.US,D,20200309,000000,18.74,18.76,17.5803,18.16,1016643,0
+PD.US,D,20200310,000000,18.73,19.28,17.89,19.27,1229477,0
+PD.US,D,20200311,000000,18.7,18.85,17.965,18.1,918108,0
+PD.US,D,20200312,000000,16.67,17.69,15.23,15.77,1128475,0
+PD.US,D,20200313,000000,16.37,16.7648,13.75,15.61,1183203,0
+PD.US,D,20200316,000000,13.12,14.34,12.63,12.87,1144511,0
+PD.US,D,20200317,000000,13.14,14.94,12.33,14.94,1148869,0
+PD.US,D,20200318,000000,13.86,15.73,13.55,14.92,1139905,0
+PD.US,D,20200319,000000,14.47,18.84,14.47,18.43,2433583,0
+PD.US,D,20200320,000000,18.83,19.57,17.9337,19.07,2661611,0
+PD.US,D,20200323,000000,17.16,18.79,16.6,17.79,4162964,0
+PD.US,D,20200324,000000,18.75,19.14,17.74,18.03,1592213,0
+PD.US,D,20200325,000000,18.07,18.9,17.99,18.35,2741242,0
+PD.US,D,20200326,000000,18.57,19.21,17.9,18.4,1887201,0
+PD.US,D,20200327,000000,17.83,17.83,15.71,16.3,1649985,0
+PD.US,D,20200330,000000,16.18,17.18,16,17.03,1297454,0
+PD.US,D,20200331,000000,16.95,17.73,16.82,17.28,1158494,0
+PD.US,D,20200401,000000,16.74,17.15,15.65,16.04,2148263,0
+PD.US,D,20200402,000000,16.11,16.15,15,15.89,2582565,0
+PD.US,D,20200403,000000,15.84,15.84,14.7,15.11,2571888,0
+PD.US,D,20200406,000000,15.85,17.43,15.6,17.26,2547230,0
+PD.US,D,20200407,000000,18,18,15.93,16.63,1734251,0
+PD.US,D,20200408,000000,16.95,18.25,16.7095,18.13,2663861,0
+PD.US,D,20200409,000000,18.29,19.27,18.07,18.39,1835029,0
+PD.US,D,20200413,000000,18.39,19.16,18.1,19.12,1227435,0
+PD.US,D,20200414,000000,19.43,19.48,18.68,19.2,1840203,0
+PD.US,D,20200415,000000,18.47,19.56,18.22,19.39,1215394,0
+PD.US,D,20200416,000000,19.43,19.7999,19.12,19.72,956441,0
+PD.US,D,20200417,000000,20,20.94,19.83,20.91,1042066,0
+PD.US,D,20200420,000000,20.52,22.09,20.14,21.62,1154943,0
+PD.US,D,20200421,000000,21.02,21.78,20.46,21.13,968451,0
+PD.US,D,20200422,000000,21.51,21.81,20.65,21.09,931457,0
+PD.US,D,20200423,000000,21.06,22.1,21.05,21.45,802701,0
+PD.US,D,20200424,000000,21.5,21.74,20.91,21.46,415340,0
+PD.US,D,20200427,000000,21.73,22.5,21.73,22.16,540804,0
+PD.US,D,20200428,000000,22.46,22.815,20.75,21.29,618779,0
+PD.US,D,20200429,000000,21.61,21.98,21.38,21.5,755742,0
+PD.US,D,20200430,000000,21.25,21.68,20.58,21.11,1013105,0
+PD.US,D,20200501,000000,20.32,21.64,20,20.73,632383,0
+PD.US,D,20200504,000000,20.47,21.16,20.13,20.8,669372,0
+PD.US,D,20200505,000000,21.18,21.68,21.03,21.3,669362,0
+PD.US,D,20200506,000000,21.49,22.5,21.41,22.09,938955,0
+PD.US,D,20200507,000000,22.51,24.2674,22.51,24.09,974576,0
+PD.US,D,20200508,000000,24.5,24.7,23.5,24.57,1063571,0
+PD.US,D,20200511,000000,24.4,25.16,24.1,24.91,844156,0
+PD.US,D,20200512,000000,25.06,26.03,24.27,24.85,646976,0
+PD.US,D,20200513,000000,25.01,25.15,22.96,24.17,1050170,0
+PD.US,D,20200514,000000,23.71,25.62,23.53,25.27,890300,0
+PD.US,D,20200515,000000,25.15,25.8,24.5,25.72,1105099,0
+PD.US,D,20200518,000000,26.65,26.65,24.6,24.82,805916,0
+PD.US,D,20200519,000000,24.8,26.15,24.66,25.87,681255,0
+PD.US,D,20200520,000000,26.37,26.76,26.01,26.54,596780,0
+PD.US,D,20200521,000000,26.69,26.95,26,26.71,1139761,0
+PD.US,D,20200522,000000,26.95,27.935,26.44,27.88,859376,0
+PD.US,D,20200526,000000,28.12,28.59,25.85,26.62,1733817,0
+PD.US,D,20200527,000000,26.5,26.51,23.47,24.69,2302555,0
+PD.US,D,20200528,000000,24.72,25.73,24.5,24.97,1709619,0
+PD.US,D,20200529,000000,25.35,26.56,25.13,26.55,1379929,0
+PD.US,D,20200601,000000,27.38,29.0624,27,28.01,2409605,0
+PD.US,D,20200602,000000,28.41,28.65,27.06,27.79,1474310,0
+PD.US,D,20200603,000000,28.25,28.74,27.83,28.32,2057987,0
+PD.US,D,20200604,000000,27.89,28.55,25.82,26.92,3086451,0
+PD.US,D,20200605,000000,25.31,26.3,23.59,26.27,4653289,0
+PD.US,D,20200608,000000,26.32,27.49,25.805,27.37,3160656,0
+PD.US,D,20200609,000000,27.16,27.35,26.05,26.73,2429663,0
+PD.US,D,20200610,000000,26.93,27.45,26.07,26.47,1534176,0
+PD.US,D,20200611,000000,25.7,25.75,23.91,24.35,1509750,0
+PD.US,D,20200612,000000,24.96,25.57,23.94,24.77,1294003,0
+PD.US,D,20200615,000000,24.52,27.13,24.4,27.09,2013593,0
+PD.US,D,20200616,000000,27.55,29.23,27.15,29.22,2159258,0
+PD.US,D,20200617,000000,29.3,29.49,28.17,28.8,2211185,0
+PD.US,D,20200618,000000,28.93,31,28.82,31,2129324,0
+PD.US,D,20200619,000000,32.69,32.69,30.14,30.58,2086173,0
+PD.US,D,20200622,000000,30.27,31.28,29.23,30.83,4209071,0
+PD.US,D,20200623,000000,31,31.32,28.78,29.39,5139265,0
+PD.US,D,20200624,000000,29,30.005,28.32,28.86,2132103,0
+PD.US,D,20200625,000000,29.06,29.52,28.31,28.95,1637366,0
+PD.US,D,20200626,000000,29.01,30.31,28.88,29.11,4590044,0
+PD.US,D,20200629,000000,29.05,29.05,27.5,28,1739482,0
+PD.US,D,20200630,000000,28.19,28.86,27.89,28.62,1287077,0
+PD.US,D,20200701,000000,28.62,30.22,28.5,29.8,1714647,0
+PD.US,D,20200702,000000,30.21,30.7393,29.91,30.01,1633936,0
+PD.US,D,20200706,000000,30.28,30.62,29.5,29.69,2424256,0
+PD.US,D,20200707,000000,29.8,30.24,29.42,29.74,1077507,0
+PD.US,D,20200708,000000,29.84,30.125,29.13,30.06,1044261,0
+PD.US,D,20200709,000000,30.35,30.5,29.02,30.08,2376722,0
+PD.US,D,20200710,000000,30.01,30.18,28.11,28.22,1726956,0
+PD.US,D,20200713,000000,28.4,28.6999,25.65,25.67,2281255,0
+PD.US,D,20200714,000000,25.36,25.76,24.36,25.4,1888953,0
+PD.US,D,20200715,000000,25.66,25.97,24.96,25.81,1074927,0
+PD.US,D,20200716,000000,25.3,25.49,24.39,25.3,1329143,0
+PD.US,D,20200717,000000,25.39,25.94,25.09,25.76,1092953,0
+PD.US,D,20200720,000000,26.14,27.19,26.13,26.98,2071982,0
+PD.US,D,20200721,000000,27.36,27.8857,26.74,27.52,1502284,0
+PD.US,D,20200722,000000,27.58,27.79,27.16,27.67,917858,0
+PD.US,D,20200723,000000,27.7,27.92,26.958,27.4,1349083,0
+PD.US,D,20200724,000000,26.83,27.2,26.46,27.05,1529676,0
+PD.US,D,20200727,000000,27.14,28.22,26.715,28.02,1753314,0
+PD.US,D,20200728,000000,27.87,28.76,27.5,28.18,1988881,0
+PD.US,D,20200729,000000,28.48,29.96,28.395,29.94,1934844,0
+PD.US,D,20200730,000000,29.32,30.48,29.04,29.91,1635974,0
+PD.US,D,20200731,000000,30.22,30.48,29.33,30.48,875723,0
+PD.US,D,20200803,000000,30.54,30.95,30.04,30.71,1145696,0
+PD.US,D,20200804,000000,30.77,31.09,30.27,30.96,814367,0
+PD.US,D,20200805,000000,31.08,32.9418,30.505,32.84,1527423,0
+PD.US,D,20200806,000000,33,33.0865,31.29,31.6,900070,0
+PD.US,D,20200807,000000,31.5,32,29.38,29.85,1410868,0
+PD.US,D,20200810,000000,30,30.18,26.98,28.36,1331212,0
+PD.US,D,20200811,000000,28.1,28.88,27.245,28.7,1086657,0
+PD.US,D,20200812,000000,28.84,29.72,28.7,28.85,1115360,0
+PD.US,D,20200813,000000,28.8,29.89,28.79,29.5,1167092,0
+PD.US,D,20200814,000000,29.67,29.81,28.7101,29.18,512931,0
+PD.US,D,20200817,000000,29.28,29.59,28.52,28.86,679697,0
+PD.US,D,20200818,000000,29.08,29.34,28.68,28.9,653642,0
+PD.US,D,20200819,000000,28.94,29.33,28.19,28.89,822686,0
+PD.US,D,20200820,000000,28.7,30.19,28.2623,29.8,959159,0
+PD.US,D,20200821,000000,29.63,30.36,28.85,29.04,1257583,0
+PD.US,D,20200824,000000,29.27,29.27,28.01,28.38,825744,0
+PD.US,D,20200825,000000,28.2,29.21,27.81,28.94,782075,0
+PD.US,D,20200826,000000,29.34,31,29.32,30.25,1944513,0
+PD.US,D,20200827,000000,30.27,30.47,29.65,30.3,951408,0
+PD.US,D,20200828,000000,30.47,31.2,30.47,30.7,918059,0
+PD.US,D,20200831,000000,30.92,32.91,30.8695,32.67,2633539,0
+PD.US,D,20200901,000000,34,36.84,33.82,36.65,4252037,0
+PD.US,D,20200902,000000,37,37.24,33.36,34.99,5942283,0
+PD.US,D,20200903,000000,27,27.45,24.6,25.97,14339567,0
+PD.US,D,20200904,000000,26,26.36,23.1,25.15,7157650,0
+PD.US,D,20200908,000000,24.25,24.99,23.61,23.81,2627640,0
+PD.US,D,20200909,000000,24.21,24.71,23.7,23.79,2450608,0
+PD.US,D,20200910,000000,23.86,24.11,23,23.4,3270708,0
+PD.US,D,20200911,000000,23.58,24.37,23.55,24,2099393,0
+PD.US,D,20200914,000000,24.3,24.77,23.84,24.51,1747707,0
+PD.US,D,20200915,000000,24.55,24.96,23.82,24.53,1559459,0
+PD.US,D,20200916,000000,24.51,25.0803,24.16,24.4,1067174,0
+PD.US,D,20200917,000000,23.83,24.62,23.5,24.09,1126749,0
+PD.US,D,20200918,000000,24.06,25.05,23.76,24.83,3685615,0
+PD.US,D,20200921,000000,24.37,26.96,24.29,26.81,2977867,0
+PD.US,D,20200922,000000,26.76,26.9216,25.86,26.79,1897049,0
+PD.US,D,20200923,000000,27.22,27.53,25.85,26.02,1612504,0
+PD.US,D,20200924,000000,25.35,25.99,24.92,25.49,1106206,0
+PD.US,D,20200925,000000,25.67,26.55,25.538,26.5,771353,0
+PD.US,D,20200928,000000,26.94,27.47,26.59,26.98,1146687,0
+PD.US,D,20200929,000000,27.16,27.59,26.7905,27.39,1012455,0
+PD.US,D,20200930,000000,27.18,27.48,26.75,27.11,1779822,0
+PD.US,D,20201001,000000,27.47,27.99,27.32,27.79,1420624,0
+PD.US,D,20201002,000000,27.06,28.04,26.7067,27.63,1528260,0
+PD.US,D,20201005,000000,27.73,28.25,27.335,28.13,1400476,0
+PD.US,D,20201006,000000,28.17,28.95,28.11,28.35,1211586,0
+PD.US,D,20201007,000000,28.55,29.73,28.41,29.43,1004629,0
+PD.US,D,20201008,000000,29.88,30.24,29.43,29.67,938149,0
+PD.US,D,20201009,000000,29.75,29.9,29.32,29.54,2939718,0
+PD.US,D,20201012,000000,30,30.67,29.84,30.27,1260884,0
+PD.US,D,20201013,000000,30.36,30.9,29.8614,30.81,1288921,0
+PD.US,D,20201014,000000,30.98,30.98,30.13,30.7,637786,0
+PD.US,D,20201015,000000,30,30.86,29.69,30.38,1122816,0
+PD.US,D,20201016,000000,30.52,31.05,30.2,30.46,1760756,0
+PD.US,D,20201019,000000,30.83,31.22,30.5208,30.75,2193354,0
+PD.US,D,20201020,000000,30.9,31.25,30.02,30.1,930078,0
+PD.US,D,20201021,000000,30.28,30.54,28.598,28.84,814171,0
+PD.US,D,20201022,000000,29,29.14,27.77,28.67,728948,0
+PD.US,D,20201023,000000,28.75,29.2,27.905,29.12,714444,0
+PD.US,D,20201026,000000,29,29.69,28.2,28.93,959820,0
+PD.US,D,20201027,000000,29.33,30.15,28.77,29.23,1097172,0
+PD.US,D,20201028,000000,28.64,28.665,27.6,28.22,770957,0
+PD.US,D,20201029,000000,28.45,29.23,28.045,28.91,927769,0
+PD.US,D,20201030,000000,28.33,28.435,26.34,27.1,1736543,0
+PD.US,D,20201102,000000,27.12,27.68,25.9,26.7,829966,0
+PD.US,D,20201103,000000,26.93,27.33,26.41,26.68,640336,0
+PD.US,D,20201104,000000,27.8,29.31,27.69,28.76,955937,0
+PD.US,D,20201105,000000,29.73,30.67,29.67,30.3,981660,0
+PD.US,D,20201106,000000,30.25,30.64,29.47,30.07,788603,0
+PD.US,D,20201109,000000,29.55,30.48,29.09,29.11,984437,0
+PD.US,D,20201110,000000,28.67,28.95,26.715,28.15,1049033,0
+PD.US,D,20201111,000000,28.84,30.38,28.5018,29.91,1129769,0
+PD.US,D,20201112,000000,30.14,30.6694,29.65,29.92,824615,0
+PD.US,D,20201113,000000,30.29,30.67,29.82,30.22,808689,0
+PD.US,D,20201116,000000,29.97,30.39,29.03,29.66,822056,0
+PD.US,D,20201117,000000,29.74,30.13,29.045,29.88,853080,0
+PD.US,D,20201118,000000,30.12,30.53,29.36,29.42,879316,0
+PD.US,D,20201119,000000,29.18,30.57,29.05,30.12,840479,0
+PD.US,D,20201120,000000,30.34,31.62,30.1,31.16,997814,0
+PD.US,D,20201123,000000,31.3,32.07,30.83,31.65,927660,0
+PD.US,D,20201124,000000,31.76,33,31.19,32.61,1440009,0
+PD.US,D,20201125,000000,32.52,33.06,31.77,32.95,1365550,0
+PD.US,D,20201127,000000,33.5,34.97,33.37,34.19,1292494,0
+PD.US,D,20201130,000000,35,35.79,33.45,34.42,1811672,0
+PD.US,D,20201201,000000,34.83,35.04,33.87,34.78,1219218,0
+PD.US,D,20201202,000000,34.33,35.03,33.5487,34.28,1337727,0
+PD.US,D,20201203,000000,34.79,35.59,32.01,32.36,3869128,0
+PD.US,D,20201204,000000,39.53,41.48,37.5,40.84,12233981,0
+PD.US,D,20201207,000000,41.12,43.9,39.62,40.85,4392530,0
+PD.US,D,20201208,000000,40.81,41.79,40.22,41.02,2263938,0
+PD.US,D,20201209,000000,41.17,44,40.77,41.22,2420579,0
+PD.US,D,20201210,000000,40.88,43.2,40.54,42.93,1468514,0
+PD.US,D,20201211,000000,42.88,43.76,42.24,43.25,1316813,0
+PD.US,D,20201214,000000,43.35,44.51,42.62,44.18,1938694,0
+PD.US,D,20201215,000000,44.31,45.1,43.87,44.85,1466696,0
+PD.US,D,20201216,000000,44.85,46.5628,44.78,46.16,1437168,0
+PD.US,D,20201217,000000,46.12,46.14,44.53,44.94,2100679,0
+PD.US,D,20201218,000000,44.8,45.77,43.69,45.21,1651985,0
+PD.US,D,20201221,000000,44.25,45.8,44.19,45.02,1710512,0
+PD.US,D,20201222,000000,45.4,48.29,45.07,46.66,1901540,0
+PD.US,D,20201223,000000,46.74,47.22,45.64,46.24,1068505,0
+PD.US,D,20201224,000000,46.16,47.95,45.65,46.06,457690,0
+PD.US,D,20201228,000000,46.99,46.99,43.71,44.22,1342276,0
+PD.US,D,20201229,000000,44.42,45.25,42.59,43.3,1182095,0
+PD.US,D,20201230,000000,43.92,44.48,42.65,42.87,1096208,0
+PD.US,D,20201231,000000,42.91,42.99,41.5,41.7,1117187,0
+PD.US,D,20210104,000000,42.53,42.565,39.88,41.22,1413791,0
+PD.US,D,20210105,000000,41.23,41.99,40.85,41.4,697136,0
+PD.US,D,20210106,000000,40.8,42.31,39.42,39.88,2611372,0
+PD.US,D,20210107,000000,40.46,42.18,40.45,42.01,1048114,0
+PD.US,D,20210108,000000,42.47,45.25,42.45,44.52,2010683,0
+PD.US,D,20210111,000000,43.4,44.61,42.87,43.92,1586690,0
+PD.US,D,20210112,000000,43.74,45.15,43.62,44.9,767858,0
+PD.US,D,20210113,000000,45.2,46.26,44.98,45.39,648529,0
+PD.US,D,20210114,000000,45.74,47.4316,45.56,47.02,1034696,0
+PD.US,D,20210115,000000,47.18,48.55,45.47,45.56,1312438,0
+PD.US,D,20210119,000000,46,49.66,46,48.2,1956409,0
+PD.US,D,20210120,000000,49.71,50.26,48.63,49.43,1447279,0
+PD.US,D,20210121,000000,49.91,50.12,47.69,48.37,862926,0
+PD.US,D,20210122,000000,47.91,48.99,47.76,48.87,597942,0
+PD.US,D,20210125,000000,49.99,50.1,47.33,48.05,882034,0
+PD.US,D,20210126,000000,47.94,48.66,47.71,47.89,773553,0
+PD.US,D,20210127,000000,47,50.7199,45.2,48.33,1886852,0
+PD.US,D,20210128,000000,47.98,49.28,47.551,48.73,1195396,0
+PD.US,D,20210129,000000,48.54,51.08,47.3338,48.73,1882463,0
+PD.US,D,20210201,000000,49.6,51.07,49.21,50.62,1026439,0
+PD.US,D,20210202,000000,51.81,53.83,51.24,53.08,1570392,0
+PD.US,D,20210203,000000,54,54.57,52.25,53.18,849592,0
+PD.US,D,20210204,000000,53.76,54.7,53.38,54.04,870946,0
+PD.US,D,20210205,000000,54.58,55.29,54.05,54.99,664989,0
+PD.US,D,20210208,000000,56.36,57.32,55.69,56.09,1130714,0
+PD.US,D,20210209,000000,56.51,57.56,55.4,55.43,836355,0
+PD.US,D,20210210,000000,56.01,57.11,54.22,55.34,1203974,0
+PD.US,D,20210211,000000,56.59,57.36,55.405,56.14,769221,0
+PD.US,D,20210212,000000,55.68,56.64,54.87,56.58,945074,0
+PD.US,D,20210216,000000,57.55,58.36,55.3,55.39,974785,0
+PD.US,D,20210217,000000,54.28,55.38,52.4,53.63,1202895,0
+PD.US,D,20210218,000000,52.5,52.715,51.01,51.62,1660789,0
+PD.US,D,20210219,000000,52.18,53.92,51.62,52.03,1794348,0
+PD.US,D,20210222,000000,51,52.08,47.9,48.5,1215360,0
+PD.US,D,20210223,000000,45.33,48.07,41.8652,47.91,2242395,0
+PD.US,D,20210224,000000,47.86,47.95,45.27,47.8,1352714,0
+PD.US,D,20210225,000000,47.44,48.74,43.06,44.2,1777886,0
+PD.US,D,20210226,000000,44.54,46.47,43.13,44.74,1369597,0
+PD.US,D,20210301,000000,45.61,47.75,45.38,47.1,1161479,0
+PD.US,D,20210302,000000,47.52,47.99,46.2101,46.63,1144078,0
+PD.US,D,20210303,000000,46.45,47.08,41.19,41.83,2059710,0
+PD.US,D,20210304,000000,41.26,42.29,36.39,38.15,2640593,0
+PD.US,D,20210305,000000,38.36,38.36,33.67,37.6,2968221,0
+PD.US,D,20210308,000000,37.47,38.34,33.68,34.08,2394474,0
+PD.US,D,20210309,000000,36,38.02,36,37.37,2114731,0
+PD.US,D,20210310,000000,38.72,39.45,36.88,37.83,2049677,0
+PD.US,D,20210311,000000,39.93,41.94,39.28,41.66,2300300,0
+PD.US,D,20210312,000000,40.73,42.41,39.85,42.24,1735546,0
+PD.US,D,20210315,000000,42.85,43.17,41.77,42.3,983097,0
+PD.US,D,20210316,000000,42.99,43.77,40.13,40.97,1466221,0
+PD.US,D,20210317,000000,39.45,41.89,38.52,40.85,1908644,0
+PD.US,D,20210318,000000,37.5,39.31,36.75,37.56,3927898,0
+PD.US,D,20210319,000000,38.04,41.59,37.68,41.18,2420446,0
+PD.US,D,20210322,000000,41.57,42.89,40.88,42.19,1509126,0
+PD.US,D,20210323,000000,42.01,42.675,40.9121,41.65,1096996,0
+PD.US,D,20210324,000000,41.87,42,38.3,38.54,1134348,0
+PD.US,D,20210325,000000,37.36,39.57,36.72,39.23,1388249,0
+PD.US,D,20210326,000000,39.13,40.32,37.08,38.47,1499472,0
+PD.US,D,20210329,000000,39.5,39.5099,36.13,37.13,1980067,0
+PD.US,D,20210330,000000,36.53,38.53,35.31,37.74,1542991,0
+PD.US,D,20210331,000000,38.88,41.31,38.8,40.23,1747094,0
+PD.US,D,20210401,000000,41.9,42.5,40.7,41.17,1450453,0
+PD.US,D,20210405,000000,41.63,42.42,40.65,41.55,1033306,0
+PD.US,D,20210406,000000,41.23,42.95,40.85,42.22,1819439,0
+PD.US,D,20210407,000000,42.45,42.76,41.5817,42.21,947807,0
+PD.US,D,20210408,000000,42.63,43.42,41.93,42.71,831166,0
+PD.US,D,20210409,000000,42.46,42.55,40.74,42.05,1048712,0
+PD.US,D,20210412,000000,41.55,42.24,40.88,41.78,791920,0
+PD.US,D,20210413,000000,42.21,43.43,41.99,43.12,1421714,0
+PD.US,D,20210414,000000,43.42,44.97,41.62,42,1313607,0
+PD.US,D,20210415,000000,42.85,44.1,41.91,43.54,1152382,0
+PD.US,D,20210416,000000,43.51,43.51,41.32,42.28,833967,0
+PD.US,D,20210419,000000,41.43,42.839,40.01,40.71,951327,0
+PD.US,D,20210420,000000,40.61,41.54,38.93,39.42,952809,0
+PD.US,D,20210421,000000,38.98,40.68,38.56,40.6,742985,0
+PD.US,D,20210422,000000,40.84,42.26,40.41,41.07,805721,0
+PD.US,D,20210423,000000,41.46,42.36,41.18,42.28,574756,0
+PD.US,D,20210426,000000,42.5,45.55,42.5,45.05,1248388,0
+PD.US,D,20210427,000000,45.1,45.64,43.4,44.84,1105516,0
+PD.US,D,20210428,000000,44.31,44.95,43.51,44.53,992798,0
+PD.US,D,20210429,000000,45.01,45.05,42.0906,43.02,1117424,0
+PD.US,D,20210430,000000,42.46,43.81,42.13,42.46,1789918,0
+PD.US,D,20210503,000000,42.44,42.44,39.84,40.31,943638,0
+PD.US,D,20210504,000000,39.46,39.555,37.8,39.37,1222983,0
+PD.US,D,20210505,000000,40.23,40.365,38.44,39.01,587307,0
+PD.US,D,20210506,000000,38.33,38.69,36.07,37.49,1761877,0
+PD.US,D,20210507,000000,38.9,40.39,37.39,37.54,1124249,0
+PD.US,D,20210510,000000,36.77,37.03,35.18,35.62,1276508,0
+PD.US,D,20210511,000000,33.75,36.88,33.15,36.3,1534516,0
+PD.US,D,20210512,000000,35.31,35.85,33.695,34.3,1470469,0
+PD.US,D,20210513,000000,34.99,36.58,33.16,33.7,1370083,0
+PD.US,D,20210514,000000,34.32,35.82,33.7003,34.87,1999838,0
+PD.US,D,20210517,000000,34.38,34.56,32.91,34.34,1086727,0
+PD.US,D,20210518,000000,34.67,36.6,33.93,35.53,1255799,0
+PD.US,D,20210519,000000,34.07,35.89,33.57,35.53,1063901,0
+PD.US,D,20210520,000000,36.06,37.39,35.775,36.4,1309798,0
+PD.US,D,20210521,000000,37.05,37.35,36.1,36.35,833764,0
+PD.US,D,20210524,000000,36.62,37.53,36.1698,37.04,907948,0
+PD.US,D,20210525,000000,37.52,39.0593,37.26,38.64,1519462,0
+PD.US,D,20210526,000000,39.07,41.0488,38.89,40.84,1459232,0
+PD.US,D,20210527,000000,40.34,41.75,39.34,41.14,1968463,0
+PD.US,D,20210528,000000,41.52,42.37,40.47,40.65,896521,0
+PD.US,D,20210601,000000,40.65,41.29,38.67,40.36,1094060,0
+PD.US,D,20210602,000000,40.29,42.29,39.86,42.04,1054842,0
+PD.US,D,20210603,000000,41.29,41.69,39.98,40.63,1375236,0
+PD.US,D,20210604,000000,38.64,39.82,34.93,35.36,5773528,0
+PD.US,D,20210607,000000,35.32,37.11,34.98,36.97,2144211,0
+PD.US,D,20210608,000000,37.73,39.35,37.64,38.93,1650195,0
+PD.US,D,20210609,000000,39.24,40.08,38.86,38.94,1093714,0
+PD.US,D,20210610,000000,38.73,40.3525,38.34,39.89,1180636,0
+PD.US,D,20210611,000000,39.82,40.49,39.36,40.44,800077,0
+PD.US,D,20210614,000000,40.82,41.3438,40.06,40.96,869273,0
+PD.US,D,20210615,000000,40.83,41.4963,40.23,40.63,927858,0
+PD.US,D,20210616,000000,40.65,41.58,39.418,40.47,2332939,0
+PD.US,D,20210617,000000,39.87,42.8,39.87,42.2,2416288,0
+PD.US,D,20210618,000000,42.46,44.08,42.05,43.72,1703648,0
+PD.US,D,20210621,000000,43.56,44.16,42.06,43.71,1149386,0
+PD.US,D,20210622,000000,43.46,45.07,43.16,44.9,1145936,0
+PD.US,D,20210623,000000,44.9,46.08,44.81,45.61,893948,0
+PD.US,D,20210624,000000,45.87,46.47,44.25,44.81,1512352,0
+PD.US,D,20210625,000000,45,46.16,44.58,45.11,10301828,0
+PD.US,D,20210628,000000,45.2,46.01,44.37,45.55,1261341,0
+PD.US,D,20210629,000000,45.85,45.98,44.45,44.62,933094,0
+PD.US,D,20210630,000000,44.38,44.6,42.56,42.58,1767858,0
+PD.US,D,20210701,000000,42.46,43.64,41.96,42.39,1221293,0
+PD.US,D,20210702,000000,42.82,43.46,42.02,42.21,1380551,0
+PD.US,D,20210706,000000,42.07,43.03,41.68,42,2062937,0
+PD.US,D,20210707,000000,42.2,42.45,40.45,41.37,1048710,0
+PD.US,D,20210708,000000,40.23,43.03,39.58,42.76,1172954,0
+PD.US,D,20210709,000000,42.47,43.94,41.62,43.84,1180186,0
+PD.US,D,20210712,000000,44.19,44.7,41.98,42.04,1135615,0
+PD.US,D,20210713,000000,41.65,42.25,40.71,40.83,809145,0
+PD.US,D,20210714,000000,40.94,41.3529,39.23,39.51,932587,0
+PD.US,D,20210715,000000,39.56,40.1299,37.64,38.08,1075963,0
+PD.US,D,20210716,000000,38.56,39.14,38.14,38.45,815616,0
+PD.US,D,20210719,000000,37.49,39.17,36.86,39,993252,0
+PD.US,D,20210720,000000,39.39,40.75,38.91,40.2,1259263,0
+PD.US,D,20210721,000000,40.14,41.57,39.3,41.42,1127862,0
+PD.US,D,20210722,000000,41.46,42.17,41.015,41.46,696735,0
+PD.US,D,20210723,000000,41.5,41.69,40.85,41.44,653040,0
+PD.US,D,20210726,000000,41.74,41.79,40.9101,41.35,475391,0
+PD.US,D,20210727,000000,41.01,41.33,39.445,40.42,1106678,0
+PD.US,D,20210728,000000,40.56,41.69,40.56,40.98,915755,0
+PD.US,D,20210729,000000,41.13,41.49,40.77,41.06,707522,0
+PD.US,D,20210730,000000,40.68,41.77,40.1701,40.59,729181,0
+PD.US,D,20210802,000000,40.66,42.48,39.74,41.96,979448,0
+PD.US,D,20210803,000000,42.07,42.48,40.5201,41.64,596731,0
+PD.US,D,20210804,000000,41.76,42.98,41.76,42.38,625734,0
+PD.US,D,20210805,000000,42.39,43.7,42.27,43.43,516694,0
+PD.US,D,20210806,000000,43.07,43.5623,41.75,42.41,477266,0
+PD.US,D,20210809,000000,42.3,43.03,41.55,42.23,411127,0
+PD.US,D,20210810,000000,42.5,42.5653,40.325,40.65,739375,0
+PD.US,D,20210811,000000,41.01,41.62,39.95,40.82,619818,0
+PD.US,D,20210812,000000,40.56,41.19,40.01,40.53,475388,0
+PD.US,D,20210813,000000,40.48,40.67,39.97,40.43,490543,0
+PD.US,D,20210816,000000,40.09,40.5,38.62,39.26,842684,0
+PD.US,D,20210817,000000,38.72,39.145,37.52,38.2,1200657,0
+PD.US,D,20210818,000000,38.28,39.37,37.62,38.78,629034,0
+PD.US,D,20210819,000000,38.48,39.62,38.27,38.54,536892,0
+PD.US,D,20210820,000000,38.59,39.15,38.47,38.63,863537,0
+PD.US,D,20210823,000000,38.88,40.32,38.735,39.99,571348,0
+PD.US,D,20210824,000000,40.36,41.56,40.185,41.55,543616,0
+PD.US,D,20210825,000000,41.61,41.98,40.69,40.93,445331,0
+PD.US,D,20210826,000000,41.04,41.19,39.49,40.35,628158,0
+PD.US,D,20210827,000000,40.71,42.45,40.36,41.84,911593,0
+PD.US,D,20210830,000000,42,42.9,41.5619,42.64,770301,0
+PD.US,D,20210831,000000,42.84,43.1,42.15,42.8,716730,0
+PD.US,D,20210901,000000,43.44,44.375,43.26,43.77,1102916,0
+PD.US,D,20210902,000000,43.95,44.72,43.74,44.3,1901400,0
+PD.US,D,20210903,000000,49.875,50.33,47.35,47.38,5442839,0
+PD.US,D,20210907,000000,47.63,48.41,46.6,47.05,2640974,0
+PD.US,D,20210908,000000,46.63,47.14,45.75,46.08,1853415,0
+PD.US,D,20210909,000000,45.61,46.34,45.2,45.27,1751978,0
+PD.US,D,20210910,000000,45.21,45.5099,43.91,44.05,1509668,0
+PD.US,D,20210913,000000,44.45,44.59,42.485,44.35,1477713,0
+PD.US,D,20210914,000000,44.59,46.02,44.45,44.9,1780031,0
+PD.US,D,20210915,000000,44.82,45.64,43.772,44.76,3861125,0
+PD.US,D,20210916,000000,45.03,46.92,44.56,46.63,2111179,0
+PD.US,D,20210917,000000,47.01,47.5,45.98,47.49,2392617,0
+PD.US,D,20210920,000000,46,46.93,45.26,46.07,1178651,0
+PD.US,D,20210921,000000,46.6,46.92,45.61,46.34,959363,0
+PD.US,D,20210922,000000,46.4,47.03,45.95,46.5,1075524,0
+PD.US,D,20210923,000000,46.76,47.07,45.5301,46.86,1580240,0
+PD.US,D,20210924,000000,46.54,47.8165,45.52,46.42,828049,0
+PD.US,D,20210927,000000,46.08,46.09,44.34,45.26,1195549,0
+PD.US,D,20210928,000000,44.17,44.3,42.58,43.04,2037146,0
+PD.US,D,20210929,000000,43.5,43.8,42.12,42.55,1043309,0
+PD.US,D,20210930,000000,42.72,43.765,41.37,41.42,2050286,0
+PD.US,D,20211001,000000,41.47,42.46,40.7,42.3,834101,0
+PD.US,D,20211004,000000,41.97,41.97,38.8701,39.58,1775706,0
+PD.US,D,20211005,000000,39.94,41.01,39.63,40.11,851230,0
+PD.US,D,20211006,000000,39.6,40.87,39.41,40.31,827078,0
+PD.US,D,20211007,000000,41.08,41.75,40.71,40.85,742823,0
+PD.US,D,20211008,000000,41,41.4,39.46,39.46,803319,0
+PD.US,D,20211011,000000,39.1,39.86,38.76,39.33,666949,0
+PD.US,D,20211012,000000,39.52,40.73,39.25,40.13,719677,0
+PD.US,D,20211013,000000,40.51,41.59,40.486,41.25,790688,0
+PD.US,D,20211014,000000,41.54,42.68,41.5,41.95,869203,0
+PD.US,D,20211015,000000,42.64,42.67,41.19,41.32,495606,0
+PD.US,D,20211018,000000,41.19,41.645,40.985,41.47,513863,0
+PD.US,D,20211019,000000,41.86,43.03,41.75,42.27,909720,0
+PD.US,D,20211020,000000,42.67,42.67,41.29,42.2,419341,0
+PD.US,D,20211021,000000,42.21,43.17,42.025,42.65,599699,0
+PD.US,D,20211022,000000,42.36,42.55,41.41,41.99,756755,0
+PD.US,D,20211025,000000,41.89,43.85,41.79,43.31,1116479,0
+PD.US,D,20211026,000000,43.91,44.22,42.64,42.95,735634,0
+PD.US,D,20211027,000000,42.94,43.5539,40.63,41.51,1095904,0
+PD.US,D,20211028,000000,41.62,42.74,41.35,42.12,489536,0
+PD.US,D,20211029,000000,41.91,42.36,41.39,41.75,440659,0
+PD.US,D,20211101,000000,41.66,42.75,41.48,42.23,522351,0
+PD.US,D,20211102,000000,42.26,42.26,40.48,41.17,563996,0
+PD.US,D,20211103,000000,41.01,43.47,40.8,43.23,1008788,0
+PD.US,D,20211104,000000,42.84,44.42,42.8178,43.34,686065,0
+PD.US,D,20211105,000000,43.69,44.925,42.75,43.51,734073,0
+PD.US,D,20211108,000000,43.95,44.4664,41.91,43.2,534974,0
+PD.US,D,20211109,000000,43.45,44.25,43.01,43.2,688613,0
+PD.US,D,20211110,000000,42.77,43.13,41.4,41.85,1058838,0
+PD.US,D,20211111,000000,42.12,42.37,41.62,41.65,459810,0
+PD.US,D,20211112,000000,41.7,42.25,41.5,42.12,420108,0
+PD.US,D,20211115,000000,42.04,42.05,40.66,41.69,600130,0
+PD.US,D,20211116,000000,41.8,42.29,41.374,41.95,437289,0
+PD.US,D,20211117,000000,41.92,42,40.7,41.16,517600,0
+PD.US,D,20211118,000000,41.34,41.77,39.85,40.38,941676,0
+PD.US,D,20211119,000000,40.38,40.7,38.985,39,1123485,0
+PD.US,D,20211122,000000,38.85,39.05,36.675,36.74,1604283,0
+PD.US,D,20211123,000000,36.73,36.77,34.94,36.01,1178114,0
+PD.US,D,20211124,000000,35.6,37.405,35.04,37.15,958877,0
+PD.US,D,20211126,000000,36.62,37.65,36.45,36.99,666570,0
+PD.US,D,20211129,000000,37.355,37.82,36.56,37.27,797230,0
+PD.US,D,20211130,000000,37.19,37.68,34.76,35.45,1696328,0
+PD.US,D,20211201,000000,35.93,36.055,32.1,32.14,1866845,0
+PD.US,D,20211202,000000,31.98,33.84,31.77,32.68,1423679,0
+PD.US,D,20211203,000000,32.78,33.02,30.32,30.98,2264076,0
+PD.US,D,20211206,000000,30.1,31.74,29.145,31.6,1851008,0
+PD.US,D,20211207,000000,33.58,34.29,32.96,33.49,2256803,0
+PD.US,D,20211208,000000,36.62,37.79,33.87,37.25,5836560,0
+PD.US,D,20211209,000000,37.26,38.309,35.02,35.3,2552452,0
+PD.US,D,20211210,000000,35.58,36.77,34.12,34.48,1559936,0
+PD.US,D,20211213,000000,34.3,35.67,33.0101,34,1328559,0
+PD.US,D,20211214,000000,33.02,33.38,31.45,32.37,1866989,0
+PD.US,D,20211215,000000,32.03,34.67,31.77,34.58,1971986,0
+PD.US,D,20211216,000000,34.91,35.2,32.32,32.92,1710601,0
+PD.US,D,20211217,000000,32.26,34.8492,31.73,34.49,1830401,0
+PD.US,D,20211220,000000,33.79,35.3862,33.02,34.85,1187691,0
+PD.US,D,20211221,000000,35.29,37.23,35.13,36.89,1560624,0
+PD.US,D,20211222,000000,36.89,37.5,36.25,36.69,1249068,0
+PD.US,D,20211223,000000,36.9,37.17,35.8261,36.15,646169,0
+PD.US,D,20211227,000000,36,36.54,35.45,35.83,596173,0
+PD.US,D,20211228,000000,36.02,36.115,34.84,35.05,766110,0
+PD.US,D,20211229,000000,35,35.31,34.35,35.06,695781,0
+PD.US,D,20211230,000000,35,36.84,34.84,36.12,821656,0
+PD.US,D,20211231,000000,36.03,36.66,34.73,34.75,676778,0
+PD.US,D,20220103,000000,34.96,35.84,34.05,35.09,821198,0
+PD.US,D,20220104,000000,34.97,35.265,31.65,32.99,1911538,0
+PD.US,D,20220105,000000,32.39,33.3599,31,31.13,1355229,0
+PD.US,D,20220106,000000,30.71,32.68,30.34,31.64,1320268,0
+PD.US,D,20220107,000000,31.31,33.16,30.78,31.91,1606607,0
+PD.US,D,20220110,000000,30.74,32.2,29.81,32.16,1476559,0
+PD.US,D,20220111,000000,32.22,33.82,32.0154,33.24,938670,0
+PD.US,D,20220112,000000,34.07,34.75,32.02,32.37,931466,0
+PD.US,D,20220113,000000,32.49,32.51,30.245,30.64,1068814,0
+PD.US,D,20220114,000000,30.45,31.57,29.98,31,1065560,0
+PD.US,D,20220118,000000,30.07,31.36,29.3,29.71,1103812,0
+PD.US,D,20220119,000000,29.75,31.07,29,29.51,1610192,0
+PD.US,D,20220120,000000,30.23,32.21,29.9,29.99,1580194,0
+PD.US,D,20220121,000000,30,31.62,29.69,30.12,2584972,0
+PD.US,D,20220124,000000,29.37,32.8,28.76,32.57,3155738,0
+PD.US,D,20220125,000000,31.855,31.97,29.8,30.76,2007422,0
+PD.US,D,20220126,000000,32.09,32.44,29.74,30.02,1894425,0
+PD.US,D,20220127,000000,30.53,31.585,29.82,30.31,1624932,0
+PD.US,D,20220128,000000,30.56,32.71,29.61,32.15,1853079,0
+PD.US,D,20220131,000000,32.33,33.51,31.8839,33.02,2357729,0
+PD.US,D,20220201,000000,33.62,33.62,31.93,33.26,1484454,0
+PD.US,D,20220202,000000,33.65,33.98,31.44,32.01,1335594,0
+PD.US,D,20220203,000000,30.87,31.98,30.5,30.95,1342127,0
+PD.US,D,20220204,000000,31.22,32.4,30.19,31.75,1410817,0
+PD.US,D,20220207,000000,31.65,34.1,31.65,32.46,995935,0
+PD.US,D,20220208,000000,31.82,33.51,31.82,33.37,917635,0
+PD.US,D,20220209,000000,33.51,34.24,33.27,33.79,1122696,0
+PD.US,D,20220210,000000,32.69,35.07,32.3,33.77,1412581,0
+PD.US,D,20220211,000000,34.06,35.42,33.28,33.65,1306785,0
+PD.US,D,20220214,000000,33.4,35.22,33.02,34,1016528,0
+PD.US,D,20220215,000000,34.52,35.61,34.13,35.5,926075,0
+PD.US,D,20220216,000000,35.03,35.28,34.18,34.79,824308,0
+PD.US,D,20220217,000000,34.32,34.6,33.5,33.97,1116926,0
+PD.US,D,20220218,000000,33.99,34.58,31.7,31.75,1643313,0
+PD.US,D,20220222,000000,31.2,32.7,31.19,31.48,893076,0
+PD.US,D,20220223,000000,31.77,32.3,30.38,30.42,933154,0
+PD.US,D,20220224,000000,29.24,33.22,28.76,32.91,1444714,0
+PD.US,D,20220225,000000,32.96,33.17,31.58,32.88,1034964,0
+PD.US,D,20220228,000000,33.19,34.07,32,33.82,1227028,0
+PD.US,D,20220301,000000,33.73,34.51,32.65,33.01,947821,0
+PD.US,D,20220302,000000,33.66,33.66,31.68,33.29,696182,0
+PD.US,D,20220303,000000,33.95,33.95,31.18,31.44,974034,0
+PD.US,D,20220304,000000,31.47,32.31,29.21,29.66,1278866,0
+PD.US,D,20220307,000000,29.71,30.06,27.84,28.19,1570913,0
+PD.US,D,20220308,000000,28.2,29.5,27.3,28.33,1409086,0
+PD.US,D,20220309,000000,29.09,30.7,28.84,30.08,1098426,0
+PD.US,D,20220310,000000,29.31,30.01,28.75,29.48,614850,0
+PD.US,D,20220311,000000,29.88,29.9,26.53,26.59,1332937,0
+PD.US,D,20220314,000000,26.06,26.32,24.03,24.32,2032970,0
+PD.US,D,20220315,000000,24.39,25.63,24.02,24.79,1718774,0
+PD.US,D,20220316,000000,25.13,27.64,25.13,26.85,3492004,0
+PD.US,D,20220317,000000,30.92,32.47,29.04,32.45,6438072,0
+PD.US,D,20220318,000000,32.7,35.23,32.46,34.92,3174067,0
+PD.US,D,20220321,000000,34.45,35.75,34.2254,35.05,1906128,0
+PD.US,D,20220322,000000,34.84,37.04,34.771,36.53,1759426,0
+PD.US,D,20220323,000000,35.91,37.25,35,36.16,1169548,0
+PD.US,D,20220324,000000,36.57,36.87,35.14,36.5,903583,0
+PD.US,D,20220325,000000,36.79,36.79,34.8,35.53,1018935,0
+PD.US,D,20220328,000000,35.37,36.6,35.37,36.48,963189,0
+PD.US,D,20220329,000000,37.01,38.75,36.99,37.89,1741289,0
+PD.US,D,20220330,000000,37.49,37.68,35.33,35.33,1338807,0
+PD.US,D,20220331,000000,35.47,35.84,34.16,34.19,1195137,0
+PD.US,D,20220401,000000,34.35,35.31,33.71,34.22,1566945,0
+PD.US,D,20220404,000000,34.59,36.93,34.59,36.6,908527,0
+PD.US,D,20220405,000000,36.39,36.6,34.45,34.93,839120,0
+PD.US,D,20220406,000000,34.12,34.195,32.06,32.67,1645152,0
+PD.US,D,20220407,000000,32.47,33.365,31.11,32.07,1041806,0
+PD.US,D,20220408,000000,31.78,32.17,30.93,31.37,719631,0
+PD.US,D,20220411,000000,30.84,32.73,30.07,32.25,869951,0
+PD.US,D,20220412,000000,33.29,34.73,32.61,32.77,797195,0
+PD.US,D,20220413,000000,32.65,34.47,32.1401,34.22,701300,0
+PD.US,D,20220414,000000,34.15,34.15,32.36,32.62,696307,0
+PD.US,D,20220418,000000,32.33,32.62,31.37,32.1,614464,0
+PD.US,D,20220419,000000,32.01,33.86,31.6,32.87,687407,0
+PD.US,D,20220420,000000,33.17,33.519,31.17,31.28,1018041,0
+PD.US,D,20220421,000000,31.8,32.92,29.27,29.6,1187649,0
+PD.US,D,20220422,000000,29.67,30.5,28.955,29.43,838693,0
+PD.US,D,20220425,000000,29.1,31.9,29.1,31.57,990024,0
+PD.US,D,20220426,000000,31.3,31.59,29.87,30.25,758812,0
+PD.US,D,20220427,000000,30,30.95,29.18,29.45,1042738,0
+PD.US,D,20220428,000000,29.51,30.69,28.39,29.99,1702284,0
+PD.US,D,20220429,000000,29.52,30.74,28.44,28.57,963165,0
+PD.US,D,20220502,000000,28.37,29.74,27.74,29.66,1200580,0
+PD.US,D,20220503,000000,29.43,30.22,28.195,28.54,1168320,0
+PD.US,D,20220504,000000,28.36,30.71,26.9,30.55,2097047,0
+PD.US,D,20220505,000000,29.64,29.64,26.99,27.61,1490181,0
+PD.US,D,20220506,000000,27.29,27.32,25.04,25.77,1517510,0
+PD.US,D,20220509,000000,24.92,25.65,23.67,23.94,1514728,0
+PD.US,D,20220510,000000,25.11,26.06,22.52,24.16,2951356,0
+PD.US,D,20220511,000000,23.53,24.65,22.52,22.71,2015199,0
+PD.US,D,20220512,000000,22,24.57,21.76,23.52,2233127,0
+PD.US,D,20220513,000000,24.48,26.76,24.47,26.38,1623671,0
+PD.US,D,20220516,000000,26.09,26.96,23.61,23.74,1410691,0
+PD.US,D,20220517,000000,24.58,25.36,22.89,24.34,1163441,0
+PD.US,D,20220518,000000,23.82,24.37,22.63,23.13,1013354,0
+PD.US,D,20220519,000000,22.97,24.61,22.76,23.85,1387561,0
+PD.US,D,20220520,000000,24.39,25.08,22.73,23.92,1092733,0
+PD.US,D,20220523,000000,23.89,24.27,22.86,23.81,881389,0
+PD.US,D,20220524,000000,23.07,23.1,21.72,22.07,1051982,0
+PD.US,D,20220525,000000,21.94,23.67,21.78,23.31,1259810,0
+PD.US,D,20220526,000000,22.83,24.55,22.71,24.14,1026173,0
+PD.US,D,20220527,000000,24.64,25.99,24.6,25.79,1153310,0
+PD.US,D,20220531,000000,25.62,26,24.09,24.65,1210739,0
+PD.US,D,20220601,000000,24.71,25.96,24.3661,25.4,1654176,0
+PD.US,D,20220602,000000,25.74,27.47,25.34,27.43,2111905,0
+PD.US,D,20220603,000000,27.55,27.7,25.3561,26.02,2225026,0
+PD.US,D,20220606,000000,26.64,27.06,25.79,26.68,1256233,0
+PD.US,D,20220607,000000,25.95,27.9,25.82,27.89,1191167,0
+PD.US,D,20220608,000000,27.89,29.02,27.51,27.85,1341989,0
+PD.US,D,20220609,000000,27.42,28.04,26.38,26.73,1100989,0
+PD.US,D,20220610,000000,25.76,26.27,24.55,25.01,1230472,0
+PD.US,D,20220613,000000,23.72,24.28,22.5,22.71,1546868,0
+PD.US,D,20220614,000000,22.9,23.42,21.94,22.58,1076192,0
+PD.US,D,20220615,000000,23.07,24.67,23.02,24.04,1615085,0
+PD.US,D,20220616,000000,22.95,23.42,22.255,22.68,1190007,0
+PD.US,D,20220617,000000,23.1,24.45,22.97,23.95,2295599,0
+PD.US,D,20220621,000000,24.52,25.42,24.4,24.45,1270024,0
+PD.US,D,20220622,000000,24.25,26.245,24.23,25.5,1296018,0
+PD.US,D,20220623,000000,25.67,27.2,25.34,27.17,1273954,0
+PD.US,D,20220624,000000,27.59,28.52,27.39,28.48,1708220,0
+PD.US,D,20220627,000000,28.53,28.79,27.17,27.74,839184,0
+PD.US,D,20220628,000000,27.61,28.07,25.2,25.73,1367295,0
+PD.US,D,20220629,000000,25.58,25.87,24.69,25.77,777866,0
+PD.US,D,20220630,000000,25.23,25.36,23.97,24.78,1038284,0
+PD.US,D,20220701,000000,24.98,25.95,24.52,25.43,927387,0
+PD.US,D,20220705,000000,25.17,27.19,24.57,27.17,1196534,0
+PD.US,D,20220706,000000,27,27.89,25.84,26.06,963851,0
+PD.US,D,20220707,000000,26.4,28.09,26.12,27.83,1161089,0
+PD.US,D,20220708,000000,27.04,28.81,26.71,27.82,834705,0
+PD.US,D,20220711,000000,27.61,27.67,26.05,26.85,719090,0
+PD.US,D,20220712,000000,27.3,28.07,25.75,26.13,978888,0
+PD.US,D,20220713,000000,25.43,26.83,24.85,26.06,749714,0
+PD.US,D,20220714,000000,25.58,25.96,24.96,25.45,635590,0
+PD.US,D,20220715,000000,26.01,26.51,25.1,26.15,632673,0
+PD.US,D,20220718,000000,26.82,27.35,25.58,25.63,544850,0
+PD.US,D,20220719,000000,26.15,26.3175,25.08,25.85,594859,0
+PD.US,D,20220720,000000,26.07,27.995,25.63,27.78,862572,0
+PD.US,D,20220721,000000,27.54,28.17,27.25,28.13,554475,0
+PD.US,D,20220722,000000,28.1,28.51,26.12,26.47,554601,0
+PD.US,D,20220725,000000,26.26,26.31,25.38,25.85,375437,0
+PD.US,D,20220726,000000,25.39,25.63,23.975,24.21,597921,0
+PD.US,D,20220727,000000,24.97,26,24.48,25.66,642872,0
+PD.US,D,20220728,000000,25.74,26.37,24.83,26,515577,0
+PD.US,D,20220729,000000,25.79,26,25.15,25.93,446186,0
+PD.US,D,20220801,000000,25.45,26.535,24.93,26.25,606568,0
+PD.US,D,20220802,000000,25.93,26.93,25.93,26.61,511744,0
+PD.US,D,20220803,000000,27.13,28.16,26.75,28.06,717817,0
+PD.US,D,20220804,000000,27.77,28.35,26.87,27.92,508071,0
+PD.US,D,20220805,000000,27.05,28.67,26.49,28.6,675696,0
+PD.US,D,20220808,000000,29,29.7994,28.24,28.87,561904,0
+PD.US,D,20220809,000000,28.26,28.26,27.25,27.96,520858,0
+PD.US,D,20220810,000000,29.65,29.89,28.73,29.38,770879,0
+PD.US,D,20220811,000000,30,30.37,27.83,28.1,971205,0
+PD.US,D,20220812,000000,27.26,28.67,27.26,28.64,778093,0
+PD.US,D,20220815,000000,28.47,29.3899,28.01,29.15,616036,0
+PD.US,D,20220816,000000,28.84,28.84,27.33,28.2,739729,0
+PD.US,D,20220817,000000,27.4,27.82,26.7,27.15,617300,0
+PD.US,D,20220818,000000,27.47,27.64,26.61,27.48,408186,0
+PD.US,D,20220819,000000,26.99,26.99,25.35,25.75,854249,0
+PD.US,D,20220822,000000,25.01,25.63,24.5,25.6,869950,0
+PD.US,D,20220823,000000,25.95,26.99,25.61,26.05,1013472,0
+PD.US,D,20220824,000000,26.35,27,26.07,26.5,786796,0
+PD.US,D,20220825,000000,27.05,27.38,26.53,27.3,528780,0
+PD.US,D,20220826,000000,27.13,27.26,25.55,25.89,963256,0
+PD.US,D,20220829,000000,25.33,26.54,25.11,26.21,794862,0
+PD.US,D,20220830,000000,26.86,26.95,26.11,26.7,1039662,0
+PD.US,D,20220831,000000,27.37,27.92,25.78,26.04,1061009,0
+PD.US,D,20220901,000000,25.56,25.56,23.065,24.1,2453252,0
+PD.US,D,20220902,000000,26.01,26.75,23.42,23.51,2489691,0
+PD.US,D,20220906,000000,23.5,23.66,22.9,23.08,833369,0
+PD.US,D,20220907,000000,22.85,23.85,22.85,23.77,1028620,0
+PD.US,D,20220908,000000,23.24,24.1448,22.99,23.89,673602,0
+PD.US,D,20220909,000000,24.35,25.25,24.34,25.2,799511,0
+PD.US,D,20220912,000000,25.38,26.21,25.09,26.16,612501,0
+PD.US,D,20220913,000000,24.28,24.55,23.52,23.73,1118675,0
+PD.US,D,20220914,000000,23.9,24.42,23,24.4,859561,0
+PD.US,D,20220915,000000,24.21,24.7,23.65,24.57,735459,0
+PD.US,D,20220916,000000,23.97,24.03,22.98,23.56,1047862,0
+PD.US,D,20220919,000000,23.07,24.17,23.07,24.17,739039,0
+PD.US,D,20220920,000000,23.77,24.13,23.06,23.15,719733,0
+PD.US,D,20220921,000000,23.3,24.39,22.88,23.23,799657,0
+PD.US,D,20220922,000000,22.89,23.15,22.22,22.32,858456,0
+PD.US,D,20220923,000000,22.21,22.68,21.8,22.51,961494,0
+PD.US,D,20220926,000000,22.43,23.59,22.25,22.47,708723,0
+PD.US,D,20220927,000000,23.19,23.71,22.71,23.62,757021,0
+PD.US,D,20220928,000000,23.62,24,23.33,23.47,1106025,0
+PD.US,D,20220929,000000,23.06,23.33,22.31,23.18,798129,0
+PD.US,D,20220930,000000,23.11,24.03,23.07,23.07,714105,0
+PD.US,D,20221003,000000,23.3,23.95,22.77,23.34,812016,0
+PD.US,D,20221004,000000,23.91,25,23.91,24.71,989009,0
+PD.US,D,20221005,000000,24.05,24.75,23.91,24.72,708158,0
+PD.US,D,20221006,000000,24.56,25.04,24.2,24.71,506835,0
+PD.US,D,20221007,000000,23.77,23.975,22.9,22.97,760201,0
+PD.US,D,20221010,000000,22.93,22.93,21.56,21.9,1074053,0
+PD.US,D,20221011,000000,21.7,21.98,20.6,21.5,1393750,0
+PD.US,D,20221012,000000,21.45,22,21,21.87,711049,0
+PD.US,D,20221013,000000,20.93,22.46,20.385,21.9,1012340,0
+PD.US,D,20221014,000000,22.37,22.85,20.61,20.79,819559,0
+PD.US,D,20221017,000000,21.59,22.81,21.44,22.66,1005317,0
+PD.US,D,20221018,000000,23.84,24.05,22.71,23.29,907765,0
+PD.US,D,20221019,000000,22.96,23,22,22.47,609645,0
+PD.US,D,20221020,000000,22.42,23.39,22.21,22.55,939056,0
+PD.US,D,20221021,000000,22.45,23.47,21.95,23.4,829581,0
+PD.US,D,20221024,000000,23.2,23.67,22.47,23.64,613327,0
+PD.US,D,20221025,000000,24.025,25.45,23.91,25.25,994189,0
+PD.US,D,20221026,000000,24.49,25.9,24.28,24.49,824761,0
+PD.US,D,20221027,000000,24.98,25.6,24.59,25.22,686548,0
+PD.US,D,20221028,000000,24.91,25.57,24.21,25.44,609908,0
+PD.US,D,20221031,000000,25.11,25.37,24.65,24.94,578417,0
+PD.US,D,20221101,000000,25.76,25.76,24.67,24.82,547019,0
+PD.US,D,20221102,000000,24.91,24.91,22.77,22.82,961584,0
+PD.US,D,20221103,000000,22.29,23.025,22.05,22.16,823112,0
+PD.US,D,20221104,000000,22.63,22.63,20.47,20.73,1217507,0
+PD.US,D,20221107,000000,20.85,21.23,19.81,20.19,858436,0
+PD.US,D,20221108,000000,20.3,21.1053,19.76,20.39,797159,0
+PD.US,D,20221109,000000,20.04,20.25,19.51,19.58,947896,0
+PD.US,D,20221110,000000,21.43,22.89,21.43,22.8,1701280,0
+PD.US,D,20221111,000000,22.6,25.11,22.25,24.64,1483174,0
+PD.US,D,20221114,000000,24.22,24.64,23.36,23.87,830949,0
+PD.US,D,20221115,000000,25.15,25.99,24.78,25.16,822896,0
+PD.US,D,20221116,000000,24.53,24.9199,23.471,23.68,816363,0
+PD.US,D,20221117,000000,22.82,23.41,22.38,22.54,717820,0
+PD.US,D,20221118,000000,23.32,23.44,21.849,21.92,727680,0
+PD.US,D,20221121,000000,21.67,22.07,21.095,21.31,845172,0
+PD.US,D,20221122,000000,21.2,21.2,20.45,21.15,1198953,0
+PD.US,D,20221123,000000,21.34,22.31,20.97,22,782855,0
+PD.US,D,20221125,000000,21.85,21.95,21.26,21.83,303231,0
+PD.US,D,20221128,000000,21.57,22.27,21.16,21.32,979453,0
+PD.US,D,20221129,000000,21.37,21.63,20.77,20.81,1094442,0
+PD.US,D,20221130,000000,20.7,22.28,20.52,22.24,1316475,0
+PD.US,D,20221201,000000,22.13,22.86,21.88,22.52,1267672,0
+PD.US,D,20221202,000000,23.82,24.57,22.99,23.67,2645809,0
+PD.US,D,20221205,000000,23.46,23.68,22.41,22.7,1319022,0
+PD.US,D,20221206,000000,22.66,22.66,21.69,22.31,1029899,0
+PD.US,D,20221207,000000,22.23,23.06,22.15,22.42,1015882,0
+PD.US,D,20221208,000000,22.69,24.41,22.39,24.01,1268708,0
+PD.US,D,20221209,000000,23.73,24.5139,23.5,23.77,622452,0
+PD.US,D,20221212,000000,23.9,25.76,23.87,25.52,1433299,0
+PD.US,D,20221213,000000,26.775,27.97,25.49,26.06,1715048,0
+PD.US,D,20221214,000000,25.98,26.77,25.63,26.07,937519,0
+PD.US,D,20221215,000000,25.36,26.47,25.23,26.44,1187364,0
+PD.US,D,20221216,000000,25.98,26.66,25.84,26.6,1405455,0
+PD.US,D,20221219,000000,26.55,26.91,25.945,26.26,1077216,0
+PD.US,D,20221220,000000,26.11,26.78,25.62,26.53,757663,0
+PD.US,D,20221221,000000,26.59,27.69,26.23,27.32,959590,0
+PD.US,D,20221222,000000,26.75,26.86,26.3,26.82,1036253,0
+PD.US,D,20221223,000000,26.47,26.65,25.99,26.55,502134,0
+PD.US,D,20221227,000000,26.26,26.52,25.6,25.88,543931,0
+PD.US,D,20221228,000000,25.79,26.36,25.38,25.74,662631,0
+PD.US,D,20221229,000000,26.13,26.97,25.9,26.75,855434,0
+PD.US,D,20221230,000000,26.04,26.605,25.79,26.56,737906,0
+PD.US,D,20230103,000000,27.16,27.59,25.75,25.87,805043,0
+PD.US,D,20230104,000000,26.16,26.349,24.99,25.15,808368,0
+PD.US,D,20230105,000000,24.85,25,23.67,23.76,989686,0
+PD.US,D,20230106,000000,24.04,24.23,23.06,23.68,663776,0
+PD.US,D,20230109,000000,24,24.86,23.7037,24.64,1091666,0
+PD.US,D,20230110,000000,24.41,25.59,23.85,25.58,853071,0
+PD.US,D,20230111,000000,25.98,26.425,25.62,26.24,1064454,0
+PD.US,D,20230112,000000,26.48,27.33,25.36,27.29,832025,0
+PD.US,D,20230113,000000,26.8,28.12,26.8,27.72,789824,0
+PD.US,D,20230117,000000,27.67,28.04,27,27.72,953592,0
+PD.US,D,20230118,000000,28.14,28.42,26.83,26.92,1071461,0
+PD.US,D,20230119,000000,26.46,27.14,26.17,26.38,898075,0
+PD.US,D,20230120,000000,28.14,28.26,27.5601,27.86,2486260,0
+PD.US,D,20230123,000000,27.95,28.92,27.4,28.87,1377579,0
+PD.US,D,20230124,000000,27.53,29.07,26.28,26.52,1581065,0
+PD.US,D,20230125,000000,25.55,27.43,24.83,27.34,1520506,0
+PD.US,D,20230126,000000,28,28.5825,27,28.37,1600296,0
+PD.US,D,20230127,000000,28.38,30.13,28.16,29.4,2094637,0
+PD.US,D,20230130,000000,28.81,29.48,28.53,28.7,1300049,0
+PD.US,D,20230131,000000,28.73,30.04,28.67,29.79,973680,0
+PD.US,D,20230201,000000,30,31.11,29.15,30.81,1199645,0
+PD.US,D,20230202,000000,32.47,33.77,31.43,32.11,4239016,0
+PD.US,D,20230203,000000,30.74,32.56,30.31,31.31,2571680,0
+PD.US,D,20230206,000000,30.66,31,30.175,30.47,1045393,0
+PD.US,D,20230207,000000,30.52,31.29,29.92,31.17,915370,0
+PD.US,D,20230208,000000,31.08,31.64,30.5,30.59,741046,0
+PD.US,D,20230209,000000,31.22,31.39,29.82,30.1,837552,0
+PD.US,D,20230210,000000,29.44,30.07,28.74,28.96,1252531,0
+PD.US,D,20230213,000000,29.17,30.3825,28.95,29.97,853161,0
+PD.US,D,20230214,000000,29.29,30.95,29,30.39,1455024,0
+PD.US,D,20230215,000000,30.5,31.82,30.25,31.6,1274053,0
+PD.US,D,20230216,000000,30.55,32.11,29.7,30.66,1679469,0
+PD.US,D,20230217,000000,30.35,30.55,29.1,30.49,1342597,0
+PD.US,D,20230221,000000,29.53,29.98,29.05,29.47,1006346,0
+PD.US,D,20230222,000000,29.8,30.29,29.43,29.62,1058736,0
+PD.US,D,20230223,000000,30.42,30.6,28.79,29.56,894321,0
+PD.US,D,20230224,000000,28.48,28.97,28.16,28.75,801595,0
+PD.US,D,20230227,000000,29.26,29.46,28.63,29.32,674105,0
+PD.US,D,20230228,000000,29.35,29.97,29.17,29.86,1169081,0
+PD.US,D,20230301,000000,29.79,30.08,29.36,29.57,679061,0
+PD.US,D,20230302,000000,29.07,29.98,28.7,29.57,1115253,0
+PD.US,D,20230303,000000,30.16,31.045,29.7037,30.74,1101905,0
+PD.US,D,20230306,000000,31.02,31.44,30.46,30.6,703313,0
+PD.US,D,20230307,000000,30.62,31.06,30.06,30.19,810273,0
+PD.US,D,20230308,000000,30.28,30.36,29.67,29.97,546712,0
+PD.US,D,20230309,000000,29.87,30.4,28.65,28.77,812846,0
+PD.US,D,20230310,000000,28.28,28.55,26.675,26.86,1672305,0
+PD.US,D,20230313,000000,26.59,29.38,26.55,28.39,2239073,0
+PD.US,D,20230314,000000,28.91,29.28,27.5,27.85,1645584,0
+PD.US,D,20230315,000000,27.41,28.4,27.22,27.84,2308611,0
+PD.US,D,20230316,000000,29.87,33.29,29.1,31.95,6151322,0
+PD.US,D,20230317,000000,31.95,32.59,30.94,32.07,2929676,0
+PD.US,D,20230320,000000,31.84,31.97,30.36,31.27,1583257,0
+PD.US,D,20230321,000000,31.38,32.9,31.33,32.64,1098914,0
+PD.US,D,20230322,000000,32.61,32.8,30.83,31.49,2100104,0
+PD.US,D,20230323,000000,32.29,33.4,31.49,32.02,1509126,0
+PD.US,D,20230324,000000,31.56,32.25,31.13,31.64,1375055,0
+PD.US,D,20230327,000000,31.73,32.585,31.7,32.23,828114,0
+PD.US,D,20230328,000000,32.07,32.41,31.46,31.65,844218,0
+PD.US,D,20230329,000000,32.1,32.655,31.69,32.31,796039,0
+PD.US,D,20230330,000000,32.92,33.37,32.555,32.77,948259,0
+PD.US,D,20230331,000000,33.1,35.33,32.97,34.98,3114053,0
+PD.US,D,20230403,000000,34.5,34.8,33,33.96,1618087,0
+PD.US,D,20230404,000000,34.27,34.4884,33.45,33.84,1249635,0
+PD.US,D,20230405,000000,33.46,33.54,31.31,31.78,1717020,0
+PD.US,D,20230406,000000,31.58,32.42,30.97,32.2,931563,0
+PD.US,D,20230410,000000,31.8,32.32,31.35,32.32,1191548,0
+PD.US,D,20230411,000000,32.07,32.59,31.3401,32.2,763895,0
+PD.US,D,20230412,000000,33,33.3836,32.24,32.5,1425034,0
+PD.US,D,20230413,000000,32.89,34.03,32.845,33.39,1332545,0
+PD.US,D,20230414,000000,33.1,33.44,32.333,33.24,1279701,0
+PD.US,D,20230417,000000,33.93,34.28,33.35,34.12,1161683,0
+PD.US,D,20230418,000000,34.68,34.96,33.81,34.39,1347569,0
+PD.US,D,20230419,000000,34.18,35.06,33.97,34.87,1387232,0
+PD.US,D,20230420,000000,34.24,34.6072,33.79,34.12,1601477,0
+PD.US,D,20230421,000000,34.04,34.28,33.4368,33.96,782646,0
+PD.US,D,20230424,000000,33.78,34.22,32.39,32.56,1087910,0
+PD.US,D,20230425,000000,32.1,32.46,30.91,30.95,1499601,0
+PD.US,D,20230426,000000,31.58,32.25,31.12,31.3,1162722,0
+PD.US,D,20230427,000000,31.6,31.71,30.75,31,986569,0
+PD.US,D,20230428,000000,30.52,30.54,29.57,30.06,1475365,0
+PD.US,D,20230501,000000,29.85,30.41,29.69,29.94,774891,0
+PD.US,D,20230502,000000,29.71,29.82,28.88,29.19,1008709,0
+PD.US,D,20230503,000000,29.08,29.13,28.1,28.23,1198232,0
+PD.US,D,20230504,000000,28.22,28.72,27.92,28.01,817055,0
+PD.US,D,20230505,000000,28.43,29.0152,28.18,28.7,1279242,0
+PD.US,D,20230508,000000,28.69,29.29,28.4825,29.13,1195108,0
+PD.US,D,20230509,000000,28.84,29.27,28.67,29.1,728006,0
+PD.US,D,20230510,000000,29.69,29.97,29.49,29.63,764512,0
+PD.US,D,20230511,000000,29.62,29.82,29.31,29.64,638970,0
+PD.US,D,20230512,000000,29.48,29.6,28.765,28.93,691596,0
+PD.US,D,20230515,000000,28.91,29.59,28.91,29.39,1435262,0
+PD.US,D,20230516,000000,29.12,29.3538,28.8,28.99,702626,0
+PD.US,D,20230517,000000,29.21,29.41,28.66,28.95,1771206,0
+PD.US,D,20230518,000000,29.11,29.74,28.98,29.39,1746342,0
+PD.US,D,20230519,000000,29.4,29.6,28.36,28.71,1350686,0
+PD.US,D,20230522,000000,28.68,29.12,28.4,28.93,1430686,0
+PD.US,D,20230523,000000,28.71,29.09,28.23,28.25,1019566,0
+PD.US,D,20230524,000000,27.76,28.13,27.575,27.64,1148991,0
+PD.US,D,20230525,000000,27.97,28.13,26.43,26.48,1377548,0
+PD.US,D,20230526,000000,26.43,27.17,26.36,26.64,1311567,0
+PD.US,D,20230530,000000,27.18,27.62,26.74,26.99,2147562,0
+PD.US,D,20230531,000000,26.6,27.22,26.37,27.21,2678770,0
+PD.US,D,20230601,000000,26.94,28.27,26.93,27.75,3396284,0
+PD.US,D,20230602,000000,23.65,25.2,22.65,23,10881223,0
+PD.US,D,20230605,000000,23.06,23.65,22.15,22.22,2881011,0
+PD.US,D,20230606,000000,22.1,23.245,21.96,22.92,2786996,0
+PD.US,D,20230607,000000,23,23.29,22.23,22.42,2472343,0
+PD.US,D,20230608,000000,22.25,22.54,21.99,22.41,1872401,0
+PD.US,D,20230609,000000,22.53,22.78,22.02,22.1,1803149,0
+PD.US,D,20230612,000000,22.29,22.4,22,22.2,1416275,0
+PD.US,D,20230613,000000,22.56,22.9,22.245,22.81,2422751,0
+PD.US,D,20230614,000000,22.84,22.9999,22.36,22.75,1306993,0
+PD.US,D,20230615,000000,22.58,23.07,22.26,22.91,1920456,0
+PD.US,D,20230616,000000,23.205,23.205,22.27,22.4,2515385,0
+PD.US,D,20230620,000000,22.25,22.55,21.835,22.07,2172053,0
+PD.US,D,20230621,000000,22.02,22.25,21.59,21.59,2169650,0
+PD.US,D,20230622,000000,21.69,22.15,21.495,21.8,1698933,0
+PD.US,D,20230623,000000,21.5,21.78,21.31,21.39,1652579,0
+PD.US,D,20230626,000000,21.25,21.66,21.17,21.37,1101208,0
+PD.US,D,20230627,000000,21.69,22.09,21.47,22.03,1414110,0
+PD.US,D,20230628,000000,21.88,22.37,21.85,22.07,969663,0
+PD.US,D,20230629,000000,21.99,22.2,21.83,22.02,829533,0
+PD.US,D,20230630,000000,22.38,22.52,22.03,22.48,1558117,0
+PD.US,D,20230703,000000,22.31,22.73,22.17,22.51,706816,0
+PD.US,D,20230705,000000,22.34,22.53,21.93,22.24,1267484,0
+PD.US,D,20230706,000000,21.91,22.03,21.66,21.93,990875,0
+PD.US,D,20230707,000000,21.89,22.33,21.86,21.93,803043,0
+PD.US,D,20230710,000000,21.71,22.6,21.63,22.58,1134479,0
+PD.US,D,20230711,000000,22.89,24.12,22.85,24.07,1842093,0
+PD.US,D,20230712,000000,24.69,24.71,24,24.13,1863750,0
+PD.US,D,20230713,000000,24.4,24.96,24.25,24.7,1260408,0
+PD.US,D,20230714,000000,24.83,25.13,24.005,24.11,1047664,0
+PD.US,D,20230717,000000,24,24.605,23.73,24.34,818688,0
+PD.US,D,20230718,000000,24.11,24.31,23.89,24.2,995808,0
+PD.US,D,20230719,000000,24.37,24.92,24.07,24.78,1953104,0
+PD.US,D,20230720,000000,24.35,24.62,23.79,24.12,1781738,0
+PD.US,D,20230721,000000,24.43,24.66,24.085,24.22,803645,0
+PD.US,D,20230724,000000,24.32,24.49,23.755,23.85,905205,0
+PD.US,D,20230725,000000,23.95,24.57,23.92,24.42,644385,0
+PD.US,D,20230726,000000,24.15,25.19,24.075,25.13,1198550,0
+PD.US,D,20230727,000000,25.63,25.76,24.5,24.68,1103419,0
+PD.US,D,20230728,000000,24.86,25.61,24.46,24.87,863546,0
+PD.US,D,20230731,000000,25,25.95,25,25.92,1116483,0
+PD.US,D,20230801,000000,25.54,25.74,25.215,25.27,1230976,0
+PD.US,D,20230802,000000,24.65,24.725,23.95,24.17,1773327,0
+PD.US,D,20230803,000000,24.17,24.52,23.93,24.42,1019512,0
+PD.US,D,20230804,000000,24.92,25.64,24.3425,24.96,1213978,0
+PD.US,D,20230807,000000,24.73,24.875,24.17,24.66,775119,0
+PD.US,D,20230808,000000,24.2,24.2,23.6,24.06,1223029,0
+PD.US,D,20230809,000000,24.23,24.23,23.45,23.63,714181,0
+PD.US,D,20230810,000000,24.09,24.355,23.6748,24.03,822251,0
+PD.US,D,20230811,000000,23.67,24.11,23.64,23.98,753104,0
+PD.US,D,20230814,000000,23.79,24.338,23.6,24.23,534724,0
+PD.US,D,20230815,000000,24.02,24.32,23.82,23.98,1089287,0
+PD.US,D,20230816,000000,23.89,24.3994,23.71,23.92,868759,0
+PD.US,D,20230817,000000,23.84,24.02,23.16,23.41,950809,0
+PD.US,D,20230818,000000,23.11,24.01,23.05,23.68,1007686,0
+PD.US,D,20230821,000000,23.63,24.01,23.63,23.86,628772,0
+PD.US,D,20230822,000000,24.13,24.27,23.6,24.16,915409,0
+PD.US,D,20230823,000000,24.16,24.93,23.87,24.92,1476370,0
+PD.US,D,20230824,000000,25.14,25.1699,24.06,24.17,1122385,0
+PD.US,D,20230825,000000,24.18,24.44,23.77,24.13,1020997,0
+PD.US,D,20230828,000000,24.43,24.96,24.32,24.49,1038237,0
+PD.US,D,20230829,000000,24.42,25.49,24.24,25.13,1232264,0
+PD.US,D,20230830,000000,24.96,25.67,24.7883,25.65,879367,0
+PD.US,D,20230831,000000,25.71,26.18,25.48,25.76,1995211,0
+PD.US,D,20230901,000000,22.72,24.3899,22.7,23.77,4313737,0
+PD.US,D,20230905,000000,23.74,24.19,23.36,23.95,1320172,0
+PD.US,D,20230906,000000,23.89,24.13,23.7,23.99,891066,0
+PD.US,D,20230907,000000,23.5,23.7512,23.3,23.42,1098238,0
+PD.US,D,20230908,000000,23.5,23.84,23.235,23.4,769842,0
+PD.US,D,20230911,000000,23.46,23.945,23.36,23.85,775825,0
+PD.US,D,20230912,000000,23.55,23.92,23.55,23.69,614353,0
+PD.US,D,20230913,000000,23.58,23.74,23.35,23.36,668847,0
+PD.US,D,20230914,000000,23.48,23.6,22.9642,23.39,843994,0
+PD.US,D,20230915,000000,23.2,23.75,22.96,23.62,2075959,0
+PD.US,D,20230918,000000,23.57,23.945,23.12,23.78,993355,0
+PD.US,D,20230919,000000,23.67,23.8,23.26,23.55,994456,0
+PD.US,D,20230920,000000,23.7,23.97,23.42,23.45,813513,0
+PD.US,D,20230921,000000,23.15,23.29,22.41,22.54,1159302,0
+PD.US,D,20230922,000000,22.8,22.91,22.52,22.6,983228,0
+PD.US,D,20230925,000000,22.35,22.73,22.22,22.38,1001655,0
+PD.US,D,20230926,000000,22.11,22.51,21.63,21.82,1751080,0
+PD.US,D,20230927,000000,21.98,22.3,21.755,22,1148932,0
+PD.US,D,20230928,000000,21.9,22.5349,21.67,22.39,681686,0
+PD.US,D,20230929,000000,22.53,22.91,22.25,22.49,757028,0
+PD.US,D,20231002,000000,22.38,22.63,22.16,22.5,939265,0
+PD.US,D,20231003,000000,21.97,22.38,21.4401,21.63,1225853,0
+PD.US,D,20231004,000000,21.7,22.02,21.35,21.93,827841,0
+PD.US,D,20231005,000000,21.8,21.915,21.26,21.28,1232727,0
+PD.US,D,20231006,000000,21,21.99,20.95,21.88,1338817,0
+PD.US,D,20231009,000000,21.47,21.96,21.41,21.83,628052,0
+PD.US,D,20231010,000000,20.2,21.76,20.13,21.45,3245076,0
+PD.US,D,20231011,000000,21.43,21.56,20.675,20.79,12515268,0
+PD.US,D,20231012,000000,20.93,21.07,20.27,20.5,1450135,0
+PD.US,D,20231013,000000,20.56,20.69,20.28,20.59,1834564,0
+PD.US,D,20231016,000000,20.76,21.44,20.5,20.73,1374582,0
+PD.US,D,20231017,000000,20.5,21.24,20.475,20.89,1345720,0
+PD.US,D,20231018,000000,20.65,20.75,20.34,20.41,1088106,0
+PD.US,D,20231019,000000,20.6,20.87,20.255,20.3,1152184,0
+PD.US,D,20231020,000000,20.3,20.31,19.595,19.65,1177916,0
+PD.US,D,20231023,000000,19.39,19.96,19.19,19.72,964040,0
+PD.US,D,20231024,000000,19.98,20.71,19.9,20.68,1400059,0
+PD.US,D,20231025,000000,20.44,20.5799,19.94,19.96,1092008,0
+PD.US,D,20231026,000000,20.23,20.6,19.685,19.85,1393544,0
+PD.US,D,20231027,000000,19.92,20.03,19.375,19.64,1027451,0
+PD.US,D,20231030,000000,19.88,20.3,19.65,19.96,978143,0
+PD.US,D,20231031,000000,19.94,20.25,19.71,20.17,625705,0
+PD.US,D,20231101,000000,20.14,20.14,19.18,19.67,1108540,0
+PD.US,D,20231102,000000,20,20.72,19.985,20.44,1115197,0
+PD.US,D,20231103,000000,20.87,21.58,20.5,21.43,1631570,0
+PD.US,D,20231106,000000,21.55,21.64,20.93,21.22,1238227,0
+PD.US,D,20231107,000000,21.58,22.1797,21.45,21.63,1323315,0
+PD.US,D,20231108,000000,21.6,21.75,20.97,21.18,1849570,0
+PD.US,D,20231109,000000,21.51,21.62,20.685,20.7,741207,0
+PD.US,D,20231110,000000,20.58,21.83,20.49,21.69,4414400,0
+PD.US,D,20231113,000000,21.77,21.77,20.8,21.18,4135542,0
+PD.US,D,20231114,000000,22.23,22.43,21.55,21.79,1663249,0
+PD.US,D,20231115,000000,21.99,22.4,21.71,21.87,1294577,0
+PD.US,D,20231116,000000,21.74,21.78,21.125,21.17,1349295,0
+PD.US,D,20231117,000000,21.3,21.785,21.2,21.77,1166612,0
+PD.US,D,20231120,000000,21.7,22.4,21.65,22.16,909181,0
+PD.US,D,20231121,000000,21.9,22.01,21.26,21.26,1630793,0
+PD.US,D,20231122,000000,21.44,21.83,21.24,21.31,1075571,0
+PD.US,D,20231124,000000,21.29,21.835,21.23,21.81,419123,0
+PD.US,D,20231127,000000,21.56,21.81,21.4,21.54,761691,0
+PD.US,D,20231128,000000,21.46,21.895,21.34,21.61,1395155,0
+PD.US,D,20231129,000000,22.04,22.52,21.89,22,1498119,0
+PD.US,D,20231130,000000,22.33,22.47,21.57,21.8,2541230,0
+PD.US,D,20231201,000000,22.93,23.23,20.72,21.73,6314149,0
+PD.US,D,20231204,000000,21.63,22.6,21.63,22.2,2717107,0
+PD.US,D,20231205,000000,21.92,22.13,21.5,21.72,2201022,0
+PD.US,D,20231206,000000,21.95,22.51,21.75,21.93,1444024,0
+PD.US,D,20231207,000000,21.72,22.01,21.3,21.9,1287686,0
+PD.US,D,20231208,000000,21.75,22.16,21.46,22.07,1411936,0
+PD.US,D,20231211,000000,21.94,22.455,21.77,22.38,1035513,0
+PD.US,D,20231212,000000,22.37,22.43,21.71,21.77,1604629,0
+PD.US,D,20231213,000000,21.7,22.47,21.335,22.45,1750330,0
+PD.US,D,20231214,000000,23.01,24.38,23.01,23.29,2325335,0
+PD.US,D,20231215,000000,23.42,23.57,22.91,23.33,2030816,0
+PD.US,D,20231218,000000,23.07,23.93,23.07,23.74,1290866,0
+PD.US,D,20231219,000000,23.92,24.33,23.78,24.23,1720741,0
+PD.US,D,20231220,000000,24.06,24.43,23.5,23.52,1196086,0
+PD.US,D,20231221,000000,24,24.28,23.53,23.88,865742,0
+PD.US,D,20231222,000000,24.07,24.36,23.605,23.93,1082861,0
+PD.US,D,20231226,000000,23.93,24.185,23.85,23.92,949560,0
+PD.US,D,20231227,000000,23.99,24.16,23.35,23.58,1062124,0
+PD.US,D,20231228,000000,23.57,23.67,23.31,23.63,767247,0
+PD.US,D,20231229,000000,23.59,23.65,23,23.15,816983,0
+PD.US,D,20240102,000000,22.82,22.97,21.89,21.92,1730762,0
+PD.US,D,20240103,000000,21.4,22.07,21.18,21.2,2183140,0
+PD.US,D,20240104,000000,21.02,21.665,20.81,21.5,1893486,0
+PD.US,D,20240105,000000,21.33,21.74,21.225,21.32,1242889,0
+PD.US,D,20240108,000000,21.32,23.265,21.31,23.12,2467585,0
+PD.US,D,20240109,000000,22.84,23.4,22.65,22.68,1101816,0
+PD.US,D,20240110,000000,22.67,26.55,22.62,26.5,9337395,0
+PD.US,D,20240111,000000,26.5,26.58,25.4701,25.63,2447137,0
+PD.US,D,20240112,000000,25.84,26.7,25.84,26.23,2543682,0
+PD.US,D,20240116,000000,25.85,26.15,25.57,26.1,2309665,0
+PD.US,D,20240117,000000,25.83,25.96,25.145,25.9,1848868,0
+PD.US,D,20240118,000000,26.39,26.52,25.6,26.05,1220138,0
+PD.US,D,20240119,000000,26.27,26.27,25.56,25.86,996656,0
+PD.US,D,20240122,000000,26.09,26.6,25.675,25.91,1497900,0
+PD.US,D,20240123,000000,26.09,26.24,25.57,25.62,1074650,0
+PD.US,D,20240124,000000,25.14,25.23,24.25,24.27,1539139,0
+PD.US,D,20240125,000000,24.52,24.75,23.895,23.93,1204064,0
+PD.US,D,20240126,000000,24.02,24.45,23.73,23.79,1243480,0
+PD.US,D,20240129,000000,23.84,24.675,23.71,24.66,1064939,0
+PD.US,D,20240130,000000,24.53,24.6349,23.98,24.01,536552,0
+PD.US,D,20240131,000000,23.83,24.48,23.56,23.68,1298831,0
+PD.US,D,20240201,000000,23.77,24.21,23.4408,24.15,809793,0
+PD.US,D,20240202,000000,23.75,24,23.29,23.77,976581,0
+PD.US,D,20240205,000000,23.63,23.91,23.14,23.48,943570,0
+PD.US,D,20240206,000000,23.49,23.96,23.47,23.86,549318,0
+PD.US,D,20240207,000000,23.99,24.125,23.55,23.81,757213,0
+PD.US,D,20240208,000000,23.8,24.43,23.62,24.21,642874,0
+PD.US,D,20240209,000000,24.5,25.27,24.41,25.16,1207395,0
+PD.US,D,20240212,000000,25.23,25.47,24.855,24.88,961330,0
+PD.US,D,20240213,000000,23.72,24.21,23.21,23.81,1368120,0
+PD.US,D,20240214,000000,24,24.57,23.88,24.54,933590,0
+PD.US,D,20240215,000000,24.9,24.99,24.29,24.49,852107,0
+PD.US,D,20240216,000000,24.19,24.25,23.6,23.86,1562311,0
+PD.US,D,20240220,000000,23.52,23.75,23.3101,23.68,697245,0
+PD.US,D,20240221,000000,23.1,23.42,22.41,22.52,1057279,0
+PD.US,D,20240222,000000,22.92,23.235,22.36,23.15,1349706,0
+PD.US,D,20240223,000000,23.35,23.54,22.99,23.26,525777,0
+PD.US,D,20240226,000000,23.15,23.91,22.94,23.72,803454,0
+PD.US,D,20240227,000000,23.9,24.19,23.68,23.95,1472408,0
+PD.US,D,20240228,000000,23.68,23.77,23.33,23.68,557770,0
+PD.US,D,20240229,000000,23.97,24.355,23.79,24.16,1061066,0
+PD.US,D,20240301,000000,24.11,24.67,23.86,24.65,672779,0
+PD.US,D,20240304,000000,24.66,24.73,24.145,24.61,943561,0
+PD.US,D,20240305,000000,24.15,24.15,22.96,22.99,1263992,0
+PD.US,D,20240306,000000,23.22,23.84,23.18,23.43,887883,0
+PD.US,D,20240307,000000,23.58,24.42,23.5,24.34,683911,0
+PD.US,D,20240308,000000,24.59,25.0997,24.3559,24.66,655425,0
+PD.US,D,20240311,000000,24.51,24.76,23.75,23.85,799638,0
+PD.US,D,20240312,000000,23.99,24.05,23.47,23.47,725058,0
+PD.US,D,20240313,000000,23.24,23.84,23.15,23.39,935254,0
+PD.US,D,20240314,000000,23.38,23.39,22.68,22.93,2317059,0
+PD.US,D,20240315,000000,20.41,21.88,20.35,21.25,5537632,0
+PD.US,D,20240318,000000,22.28,22.72,21.36,22.16,1885281,0
+PD.US,D,20240319,000000,22.21,22.42,21.83,22.14,1306339,0
+PD.US,D,20240320,000000,22.08,22.74,21.94,22.47,1056437,0
+PD.US,D,20240321,000000,22.7,23.85,22.67,22.73,1949992,0
+PD.US,D,20240322,000000,22.74,22.99,22.35,22.38,973523,0
+PD.US,D,20240325,000000,22.3,22.56,22.24,22.3,403856,0
+PD.US,D,20240326,000000,22.53,22.6372,21.83,22.05,891088,0
+PD.US,D,20240327,000000,22.25,22.3543,21.8,21.98,1047962,0
+PD.US,D,20240328,000000,22.05,22.825,22.01,22.68,1350537,0
+PD.US,D,20240401,000000,22.42,22.65,21.93,22.48,1087720,0
+PD.US,D,20240402,000000,21.94,22.015,21.59,21.62,1577518,0
+PD.US,D,20240403,000000,21.55,22.42,21.34,22.39,1077141,0
+PD.US,D,20240404,000000,22.58,23.07,21.8,22.1,1319124,0
+PD.US,D,20240405,000000,21.69,22.49,21.48,22.47,1043046,0
+PD.US,D,20240408,000000,22.57,22.96,22.455,22.55,1072841,0
+PD.US,D,20240409,000000,22.62,23.4,22.42,23.17,1093869,0
+PD.US,D,20240410,000000,22.23,22.57,22.02,22.33,967872,0
+PD.US,D,20240411,000000,22.62,22.925,22.19,22.82,733211,0
+PD.US,D,20240412,000000,22.62,22.65,22.035,22.12,745523,0
+PD.US,D,20240415,000000,22.16,22.275,20.79,20.96,1322824,0
+PD.US,D,20240416,000000,20.77,21.15,20.44,20.72,1453328,0
+PD.US,D,20240417,000000,20.76,21.615,20.64,21.22,1373582,0
+PD.US,D,20240418,000000,21.18,21.62,20.81,20.83,1297887,0
+PD.US,D,20240419,000000,20.56,21.03,20.48,20.61,1004444,0
+PD.US,D,20240422,000000,20.78,20.78,19.905,20.33,1638479,0
+PD.US,D,20240423,000000,20.27,21.48,19.94,21.05,1269426,0
+PD.US,D,20240424,000000,21.17,21.21,20.59,20.76,1147937,0
+PD.US,D,20240425,000000,20.4,20.53,19.98,20.2,1037583,0
+PD.US,D,20240426,000000,20.4,20.93,20.135,20.83,990003,0
+PD.US,D,20240429,000000,20.89,21.18,20.54,20.7,590660,0
+PD.US,D,20240430,000000,20.37,20.44,19.93,19.96,1442006,0
+PD.US,D,20240501,000000,19.96,20.8,19.88,20.19,933650,0
+PD.US,D,20240502,000000,20.24,20.51,19.95,20.44,857853,0
+PD.US,D,20240503,000000,20.9,21.06,20.07,20.39,835124,0
+PD.US,D,20240506,000000,20.58,20.79,20.54,20.77,566549,0
+PD.US,D,20240507,000000,20.69,20.69,20.09,20.12,1289150,0
+PD.US,D,20240508,000000,19.85,19.95,19.5,19.53,939224,0
+PD.US,D,20240509,000000,19.57,19.91,19.49,19.77,523062,0
+PD.US,D,20240510,000000,19.84,19.92,19.46,19.92,603575,0
+PD.US,D,20240513,000000,20.05,20.89,20.05,20.73,863272,0
+PD.US,D,20240514,000000,21,21.52,20.48,20.69,1126221,0
+PD.US,D,20240515,000000,21.17,21.43,20.7,21.29,1169164,0
+PD.US,D,20240516,000000,21.26,21.4,20.88,20.97,524438,0
+PD.US,D,20240517,000000,20.99,21.73,20.66,21.67,660923,0
+PD.US,D,20240520,000000,21.57,21.57,20.74,20.91,946749,0
+PD.US,D,20240521,000000,20.71,20.78,20.085,20.23,992497,0
+PD.US,D,20240522,000000,20.33,20.57,19.93,19.94,1182644,0
+PD.US,D,20240523,000000,20.05,20.07,19.33,19.59,1170461,0
+PD.US,D,20240524,000000,19.56,19.88,19.35,19.77,1094084,0
+PD.US,D,20240528,000000,19.7,20.11,19.55,19.69,817292,0
+PD.US,D,20240529,000000,19.26,19.52,19.15,19.43,1062663,0
+PD.US,D,20240530,000000,19.22,19.3,17.92,17.95,2542804,0
+PD.US,D,20240531,000000,21.15,21.26,18.52,18.97,3639592,0
+PD.US,D,20240603,000000,18.82,19.32,18.12,18.89,1552953,0
+PD.US,D,20240604,000000,18.75,19.37,18.73,19.35,1563926,0
+PD.US,D,20240605,000000,19.57,19.57,19.057,19.42,885151,0
+PD.US,D,20240606,000000,19.47,19.91,19.36,19.8,965786,0
+PD.US,D,20240607,000000,19.46,19.92,19.42,19.71,763794,0
+PD.US,D,20240610,000000,19.54,20.17,19.365,20.07,693290,0
+PD.US,D,20240611,000000,19.94,20.27,19.79,20.26,825219,0
+PD.US,D,20240612,000000,21.61,22.13,20.73,20.82,1739609,0
+PD.US,D,20240613,000000,21,21.03,20.38,20.98,1504783,0
+PD.US,D,20240614,000000,20.99,21.74,20.78,21.58,1482091,0
+PD.US,D,20240617,000000,21.42,21.675,21.03,21.39,978823,0
+PD.US,D,20240618,000000,21.27,21.472,21.04,21.1,956567,0
+PD.US,D,20240620,000000,21,21.25,20.78,20.91,1254834,0
+PD.US,D,20240621,000000,20.99,21.43,20.77,21.4,1379603,0
+PD.US,D,20240624,000000,21.24,21.87,21.24,21.66,934373,0
+PD.US,D,20240625,000000,21.69,22.085,21.61,21.89,995006,0
+PD.US,D,20240626,000000,21.81,22.5,21.75,22.41,879764,0
+PD.US,D,20240627,000000,22.36,22.86,21.87,22.76,1085711,0
+PD.US,D,20240628,000000,22.83,23.12,22.7,22.93,2027462,0
+PD.US,D,20240701,000000,22.92,23.11,22.54,22.76,1071902,0
+PD.US,D,20240702,000000,22.87,23.03,22.12,22.14,752398,0
+PD.US,D,20240703,000000,21.92,22.51,21.92,22.07,484672,0
+PD.US,D,20240705,000000,22.07,22.19,21.77,21.79,674480,0
+PD.US,D,20240708,000000,21.6,21.93,21.35,21.48,1250636,0
+PD.US,D,20240709,000000,21.42,21.46,20.9,20.98,750545,0
+PD.US,D,20240710,000000,21,21.12,20.17,20.51,1221003,0
+PD.US,D,20240711,000000,20.9,21.37,20.63,20.99,1070098,0
+PD.US,D,20240712,000000,21.11,21.49,20.945,21.35,2059171,0
+PD.US,D,20240715,000000,21.43,21.54,20.55,20.62,1244849,0
+PD.US,D,20240716,000000,20.68,20.98,20.54,20.76,1127401,0
+PD.US,D,20240717,000000,20.48,22.01,20.4,21.77,2393588,0
+PD.US,D,20240718,000000,21.59,21.95,20.18,20.24,1497072,0
+PD.US,D,20240719,000000,20.28,20.57,19.95,20.23,978524,0
+PD.US,D,20240722,000000,20.24,20.87,19.965,20.85,1358400,0
+PD.US,D,20240723,000000,20.87,21.78,20.81,20.84,1023769,0
+PD.US,D,20240724,000000,20.76,21.23,20.15,20.24,883415,0
+PD.US,D,20240725,000000,20.43,21.57,20.39,20.96,1352852,0
+PD.US,D,20240726,000000,21.2,21.205,20.67,21.05,1274568,0
+PD.US,D,20240729,000000,21.16,21.49,20.82,21.48,930722,0
+PD.US,D,20240730,000000,21.63,22.02,21.58,21.87,1055507,0
+PD.US,D,20240731,000000,21.94,21.94,20.9,20.93,863821,0
+PD.US,D,20240801,000000,20.9,21.105,19.88,20.01,1234750,0
+PD.US,D,20240802,000000,19.07,19.68,18.8,19.45,1256271,0
+PD.US,D,20240805,000000,18.22,19.27,18.1,18.71,1095845,0
+PD.US,D,20240806,000000,18.84,18.84,18.31,18.4,1001342,0
+PD.US,D,20240807,000000,18.86,19.46,18.72,18.76,871321,0
+PD.US,D,20240808,000000,19.07,19.1097,18.48,18.54,839537,0
+PD.US,D,20240809,000000,18.61,18.75,18.32,18.4,649337,0
+PD.US,D,20240812,000000,18.58,18.605,18.045,18.08,681549,0
+PD.US,D,20240813,000000,18.15,18.82,18.06,18.82,1013965,0
+PD.US,D,20240814,000000,18.86,18.9,18.52,18.82,730945,0
+PD.US,D,20240815,000000,19.3,19.54,19.18,19.43,1435008,0
+PD.US,D,20240816,000000,19.33,19.5,18.965,19.21,1042563,0
+PD.US,D,20240819,000000,19.27,19.66,19.195,19.65,694132,0
+PD.US,D,20240820,000000,19.61,19.735,19.25,19.33,571595,0
+PD.US,D,20240821,000000,19.44,19.69,19.31,19.68,619703,0
+PD.US,D,20240822,000000,19.71,19.73,18.96,18.96,566624,0
+PD.US,D,20240823,000000,19.18,20.21,18.99,20.17,1197324,0
+PD.US,D,20240826,000000,20.23,20.43,20.005,20.14,712726,0
+PD.US,D,20240827,000000,19.95,20.07,19.66,19.8,381170,0
+PD.US,D,20240828,000000,19.64,19.75,19.085,19.46,708456,0
+PD.US,D,20240829,000000,19.76,19.95,19.555,19.77,632301,0
+PD.US,D,20240830,000000,19.94,20.02,19.42,19.78,759482,0
+PD.US,D,20240903,000000,19.6,19.85,18.25,18.29,2482623,0
+PD.US,D,20240904,000000,17.17,18.42,16.46,18.08,3575951,0
+PD.US,D,20240905,000000,18.29,18.61,17.94,18.61,2473520,0
+PD.US,D,20240906,000000,18.74,19.04,17.77,17.78,1287190,0
+PD.US,D,20240909,000000,17.85,18.045,17.59,17.77,1059563,0
+PD.US,D,20240910,000000,17.78,17.785,17.34,17.69,782287,0
+PD.US,D,20240911,000000,17.56,17.745,17.3,17.66,684325,0
+PD.US,D,20240912,000000,17.75,17.815,17.32,17.4,607169,0
+PD.US,D,20240913,000000,17.53,18.04,17.4395,17.81,864660,0
+PD.US,D,20240916,000000,17.81,17.98,17.445,17.58,621589,0
+PD.US,D,20240917,000000,17.75,18.02,17.64,17.67,702482,0
+PD.US,D,20240918,000000,17.52,18.07,17.375,17.52,1338037,0
+PD.US,D,20240919,000000,18.16,18.555,18.04,18.17,1089748,0
+PD.US,D,20240920,000000,18.13,18.38,17.87,18.06,1413240,0
+PD.US,D,20240923,000000,18.13,18.59,17.965,18.2,911148,0
+PD.US,D,20240924,000000,18.34,18.41,17.941,17.95,827718,0
+PD.US,D,20240925,000000,17.84,18.24,17.75,17.78,709234,0
+PD.US,D,20240926,000000,18.09,18.2,17.73,18.14,569242,0
+PD.US,D,20240927,000000,18.42,18.66,18.24,18.48,496203,0
+PD.US,D,20240930,000000,18.355,18.725,18.31,18.55,662581,0
+PD.US,D,20241001,000000,18.41,18.49,17.6,17.69,1211258,0
+PD.US,D,20241002,000000,17.67,18.1393,17.59,17.97,589831,0
+PD.US,D,20241003,000000,17.55,17.85,17.36,17.63,722557,0
+PD.US,D,20241004,000000,17.89,18.06,17.63,18.05,760162,0
+PD.US,D,20241007,000000,17.97,17.97,17.625,17.8,872819,0
+PD.US,D,20241008,000000,17.8,18.02,17.715,17.91,890367,0
+PD.US,D,20241009,000000,17.87,18.42,17.8059,18.07,590117,0
+PD.US,D,20241010,000000,17.74,18.2,17.6399,18.12,901413,0
+PD.US,D,20241011,000000,17.98,18.55,17.92,18.27,672103,0
+PD.US,D,20241014,000000,18.33,18.66,18.12,18.66,495374,0
+PD.US,D,20241015,000000,18.51,18.79,18.42,18.68,452826,0
+PD.US,D,20241016,000000,18.72,18.7711,18.475,18.5,514511,0
+PD.US,D,20241017,000000,18.56,18.8,18.43,18.77,488812,0
+PD.US,D,20241018,000000,18.84,19.05,18.74,19,1052116,0
+PD.US,D,20241021,000000,18.87,19.02,18.54,18.8,620726,0
+PD.US,D,20241022,000000,18.56,18.79,18.21,18.21,522569,0
+PD.US,D,20241023,000000,18.07,18.16,17.56,17.62,684617,0
+PD.US,D,20241024,000000,17.74,18.265,17.74,17.92,505494,0
+PD.US,D,20241025,000000,18.11,18.28,17.89,17.96,416435,0
+PD.US,D,20241028,000000,18.11,18.494,18.09,18.27,465546,0
+PD.US,D,20241029,000000,18.15,18.59,18.15,18.38,530961,0
+PD.US,D,20241030,000000,18.38,19.12,18.33,18.43,747512,0
+PD.US,D,20241031,000000,18.37,18.67,18.04,18.06,503910,0
+PD.US,D,20241101,000000,18.22,18.6,18.03,18.47,486315,0
+PD.US,D,20241104,000000,18.32,18.525,18.16,18.42,554504,0
+PD.US,D,20241105,000000,18.37,19.01,18.37,18.97,556256,0
+PD.US,D,20241106,000000,19.87,20,19.5601,19.85,1194116,0
+PD.US,D,20241107,000000,19.99,20.35,19.93,20.25,844290,0
+PD.US,D,20241108,000000,19.93,20.3,19.82,19.89,659669,0
+PD.US,D,20241111,000000,20.19,20.83,20.1,20.41,963550,0
+PD.US,D,20241112,000000,20.1,20.215,19.72,19.73,895441,0
+PD.US,D,20241113,000000,19.715,20.555,19.71,20.04,807176,0
+PD.US,D,20241114,000000,19.99,20.08,19.57,19.6,729592,0
+PD.US,D,20241115,000000,19.59,19.74,18.62,18.65,1054772,0
+PD.US,D,20241118,000000,18.87,18.87,18.33,18.48,855661,0
+PD.US,D,20241119,000000,18.38,18.77,18.26,18.69,527303,0
+PD.US,D,20241120,000000,18.85,18.98,18.6,18.84,515260,0
+PD.US,D,20241121,000000,18.935,19.9,18.925,19.84,749939,0
+PD.US,D,20241122,000000,19.914,20.82,19.885,20.67,963802,0
+PD.US,D,20241125,000000,20.99,21.2929,20.52,20.65,1772568,0
+PD.US,D,20241126,000000,20.48,21.005,20.42,20.91,1962808,0
+PD.US,D,20241127,000000,21.63,21.9823,19.65,21.01,1748649,0
+PD.US,D,20241129,000000,21.035,21.56,20.95,21.24,816947,0
+PD.US,D,20241202,000000,21.49,21.86,21.28,21.65,1506024,0
+PD.US,D,20241203,000000,21.54,21.54,20.8501,21.23,3255881,0
+PD.US,D,20241204,000000,21.425,21.64,21.07,21.56,2754766,0
+PD.US,D,20241205,000000,21.675,21.69,20.98,20.99,2043119,0
+PD.US,D,20241206,000000,21.19,21.35,20.79,21.27,1061897,0
+PD.US,D,20241209,000000,21.405,21.65,20.51,20.75,955948,0
+PD.US,D,20241210,000000,20.575,21.035,20.16,20.34,1329186,0
+PD.US,D,20241211,000000,19.95,20.55,19.83,20.27,1124456,0
+PD.US,D,20241212,000000,20.15,20.38,19.9379,20.26,784783,0
+PD.US,D,20241213,000000,20.11,20.2,19.84,20.18,832971,0
+PD.US,D,20241216,000000,20.05,20.57,19.92,20.22,962254,0
+PD.US,D,20241217,000000,20.045,20.045,19.445,19.6,858126,0
+PD.US,D,20241218,000000,19.685,20,18.8,19.02,1439239,0
+PD.US,D,20241219,000000,19.165,19.36,18.6,18.65,2041241,0
+PD.US,D,20241220,000000,18.36,18.72,18.34,18.49,2402095,0
+PD.US,D,20241223,000000,18.55,18.6123,18.245,18.39,1005698,0
+PD.US,D,20241224,000000,18.26,18.47,18.26,18.43,427311,0
+PD.US,D,20241226,000000,18.3,18.48,18.15,18.32,916173,0
+PD.US,D,20241227,000000,18.2,18.23,17.745,17.83,985290,0
+PD.US,D,20241230,000000,17.68,18.065,17.44,18,984390,0
+PD.US,D,20241231,000000,18.29,18.55,18.05,18.26,1185174,0
+PD.US,D,20250102,000000,18.41,18.525,17.8,18,1170873,0
+PD.US,D,20250103,000000,17.9,18.23,17.77,18.18,864162,0
+PD.US,D,20250106,000000,18.18,18.4,17.71,17.84,1185853,0
+PD.US,D,20250107,000000,17.8028,18.1595,17.31,17.52,1230082,0
+PD.US,D,20250108,000000,17.29,17.73,17.21,17.71,806275,0
+PD.US,D,20250110,000000,17.23,17.68,17.01,17.61,1115614,0
+PD.US,D,20250113,000000,17.35,17.825,17.23,17.78,1363724,0
+PD.US,D,20250114,000000,17.94,18.43,17.79,18.33,855651,0
+PD.US,D,20250115,000000,18.97,19,18.36,18.37,766528,0
+PD.US,D,20250116,000000,18.49,18.68,18.13,18.66,630681,0
+PD.US,D,20250117,000000,18.96,18.98,18.19,18.3,541511,0
+PD.US,D,20250121,000000,18.52,18.83,18.35,18.7,597934,0
+PD.US,D,20250122,000000,18.765,18.88,18.48,18.53,519117,0
+PD.US,D,20250123,000000,18.46,18.77,18.33,18.66,792985,0
+PD.US,D,20250124,000000,18.77,19.03,18.63,18.88,768698,0
+PD.US,D,20250127,000000,18.456,19.98,18.456,19.16,1115047,0
+PD.US,D,20250128,000000,19.275,20,19.14,19.68,1010748,0
+PD.US,D,20250129,000000,19.73,19.75,19.17,19.38,751312,0
+PD.US,D,20250130,000000,18.7,18.91,18.26,18.45,1466915,0
+PD.US,D,20250131,000000,18.695,19,18.47,18.52,1006784,0
+PD.US,D,20250203,000000,18.15,18.78,17.98,18.76,1063340,0
+PD.US,D,20250204,000000,18.855,19.02,18.52,18.86,708336,0
+PD.US,D,20250205,000000,18.93,19.21,18.67,19.19,659217,0
+PD.US,D,20250206,000000,19.28,19.29,18.91,19.03,624788,0
+PD.US,D,20250207,000000,19.275,19.43,18.84,19.05,656998,0
+PD.US,D,20250210,000000,19.3679,19.3679,19,19.08,994065,0
+PD.US,D,20250211,000000,19.01,19.1,18.64,18.78,607734,0
+PD.US,D,20250212,000000,18.6,19.41,18.5,19.26,1030049,0
+PD.US,D,20250213,000000,19.45,19.53,19.04,19.5,580331,0
+PD.US,D,20250214,000000,19.49,19.75,19.19,19.3,1047369,0
+PD.US,D,20250218,000000,19.35,19.425,18.75,19.07,916277,0
+PD.US,D,20250219,000000,18.91,18.927,18.42,18.46,766680,0
+PD.US,D,20250220,000000,18.395,18.4,17.94,18.3,772950,0
+PD.US,D,20250221,000000,18.41,18.5,17.95,18.11,1146928,0
+PD.US,D,20250224,000000,18.06,18.1883,17.64,18.03,795864,0
+PD.US,D,20250225,000000,17.99,18.18,17.55,17.96,1466600,0
+PD.US,D,20250226,000000,17.95,18.145,17.8,17.88,673544,0
+PD.US,D,20250227,000000,17.825,18.12,17.47,17.54,1064054,0
+PD.US,D,20250228,000000,17.5,17.8,17.31,17.72,942738,0
+PD.US,D,20250303,000000,17.8,18.08,17.31,17.37,1214838,0
+PD.US,D,20250304,000000,17.075,17.64,17.03,17.5,1103838,0
+PD.US,D,20250305,000000,17.47,17.8,17.19,17.69,978746,0
+PD.US,D,20250306,000000,17.37,17.68,17.125,17.27,970325,0
+PD.US,D,20250307,000000,17.225,17.75,17,17.5,1914239,0
+PD.US,D,20250310,000000,17.29,17.53,16.865,16.89,1231285,0
+PD.US,D,20250311,000000,16.9,17.06,16.35,16.46,1363425,0
+PD.US,D,20250312,000000,16.64,16.69,16.22,16.25,1019175,0
+PD.US,D,20250313,000000,16.175,16.175,15.49,15.61,2152767,0
+PD.US,D,20250314,000000,16.52,18.45,16.51,18.38,4365841,0
+PD.US,D,20250317,000000,18.23,18.5,17.805,18.06,1815755,0
+PD.US,D,20250318,000000,17.92,18.62,17.65,18.51,1920455,0
+PD.US,D,20250319,000000,18.275,19.06,18.23,18.84,1548552,0
+PD.US,D,20250320,000000,18.635,19.03,18.59,18.85,873445,0
+PD.US,D,20250321,000000,18.6,19.15,18.55,18.89,1763057,0
+PD.US,D,20250324,000000,19.06,19.445,18.9,19.34,1120116,0
+PD.US,D,20250325,000000,19.38,19.7,19.38,19.6,1074346,0
+PD.US,D,20250326,000000,19.64,19.68,19.15,19.36,854038,0
+PD.US,D,20250327,000000,19.3,19.43,18.97,19.02,838951,0
+PD.US,D,20250328,000000,18.895,18.965,18.33,18.77,1148679,0
+PD.US,D,20250331,000000,18.39,18.45,18.03,18.27,941254,0
+PD.US,D,20250401,000000,18.315,18.41,17.85,18.38,692402,0
+PD.US,D,20250402,000000,18.02,18.51,18,18.31,1013793,0
+PD.US,D,20250403,000000,17.49,17.66,16.87,16.99,1827950,0
+PD.US,D,20250404,000000,16.54,16.59,15.365,15.56,2508253,0
+PD.US,D,20250407,000000,14.94,16.15,14.48,14.98,1827119,0
+PD.US,D,20250408,000000,15.51,15.53,14.4,14.58,1404646,0
+PD.US,D,20250409,000000,14.52,16.67,14.46,16.55,2563142,0
+PD.US,D,20250410,000000,16.085,16.32,15.01,15.35,1245367,0
+PD.US,D,20250411,000000,15.3,15.69,14.83,15.47,1439001,0
+PD.US,D,20250414,000000,15.89,15.92,15.25,15.51,699426,0
+PD.US,D,20250415,000000,15.49,15.83,15.36,15.46,677048,0
+PD.US,D,20250416,000000,15.235,15.48,14.87,15.09,1009901,0
+PD.US,D,20250417,000000,15.08,15.205,14.655,14.74,1343708,0
+PD.US,D,20250421,000000,14.57,14.62,14.295,14.45,1015344,0
+PD.US,D,20250422,000000,14.7,15.03,14.63,14.97,937326,0
+PD.US,D,20250423,000000,15.6,15.94,15.04,15.06,968910,0
+PD.US,D,20250424,000000,15.12,15.69,15.09,15.68,944220,0
+PD.US,D,20250425,000000,15.595,15.77,14.91,15.75,1281182,0
+PD.US,D,20250428,000000,15.825,15.99,15.61,15.7,1073277,0
+PD.US,D,20250429,000000,15.6612,15.905,15.6612,15.73,1103023,0
+PD.US,D,20250430,000000,15.41,15.59,15.22,15.51,2068416,0
+PD.US,D,20250501,000000,15.64,15.79,15.43,15.55,1267488,0
+PD.US,D,20250502,000000,15.75,15.84,15.36,15.47,805480,0
+PD.US,D,20250505,000000,15.35,15.69,15.12,15.14,795800,0
+PD.US,D,20250506,000000,14.925,15.23,14.72,15.06,1404468,0
+PD.US,D,20250507,000000,15.14,15.345,15,15.31,725949,0
+PD.US,D,20250508,000000,15.4115,15.87,15.4115,15.67,633682,0
+PD.US,D,20250509,000000,15.83,16,15.61,15.91,1268449,0
+PD.US,D,20250512,000000,16.75,16.87,16.26,16.71,1215301,0
+PD.US,D,20250513,000000,16.78,17.03,16.67,17,926778,0
+PD.US,D,20250514,000000,17,17.23,16.64,16.73,1465907,0
+PD.US,D,20250515,000000,16.7775,16.86,16.52,16.78,634282,0
+PD.US,D,20250516,000000,16.79,16.945,16.65,16.85,891390,0
+PD.US,D,20250519,000000,16.5,16.66,16.12,16.13,869136,0
+PD.US,D,20250520,000000,16.11,16.3,15.98,16.27,920364,0
+PD.US,D,20250521,000000,16.046,16.15,15.65,15.75,935458,0
+PD.US,D,20250522,000000,15.79,16.155,15.72,16.04,655874,0
+PD.US,D,20250523,000000,15.78,16.05,15.682,15.92,671499,0
+PD.US,D,20250527,000000,16.2,16.25,16.06,16.2,856960,0
+PD.US,D,20250528,000000,16.205,16.33,15.93,16,1172148,0
+PD.US,D,20250529,000000,16.14,16.185,15.76,16.1,2017801,0
+PD.US,D,20250530,000000,14.985,15.01,13.9401,14.26,4343791,0
+PD.US,D,20250602,000000,14.3,14.54,14.025,14.3,1749043,0
+PD.US,D,20250603,000000,14.23,14.975,14.13,14.92,1584090,0
+PD.US,D,20250604,000000,14.905,15.29,14.87,15.2,1505353,0
+PD.US,D,20250605,000000,15.255,15.92,15.14,15.38,2086143,0
+PD.US,D,20250606,000000,15.75,16.38,15.4,16.34,2672765,0
+PD.US,D,20250609,000000,16.35,16.49,15.931,16.07,1437434,0
+PD.US,D,20250610,000000,16.065,16.295,15.7801,15.83,1341589,0
+PD.US,D,20250611,000000,16.02,16.1,15.22,15.22,1395661,0
+PD.US,D,20250612,000000,15.13,15.305,14.92,14.99,945596,0
+PD.US,D,20250613,000000,14.7,14.82,14.26,14.38,1545604,0
+PD.US,D,20250616,000000,14.38,14.7797,14.31,14.68,1697294,0
+PD.US,D,20250617,000000,14.54,14.76,14.4,14.52,869870,0
+PD.US,D,20250618,000000,14.63,14.66,14.2,14.27,2558903,0
+PD.US,D,20250620,000000,14.29,14.4522,13.9,13.92,1904033,0
+PD.US,D,20250623,000000,13.905,14.1,13.695,14.08,1463984,0
+PD.US,D,20250624,000000,14.288,14.47,14.1,14.37,979992,0
+PD.US,D,20250625,000000,14.39,14.61,14.28,14.45,1441102,0
+PD.US,D,20250626,000000,14.525,15.12,14.35,14.9,1672800,0
+PD.US,D,20250627,000000,14.82,15.26,14.77,15.23,2020255,0
+PD.US,D,20250630,000000,15.33,15.46,15.13,15.28,1329012,0
+PD.US,D,20250701,000000,15.215,15.67,15.09,15.6,1874138,0
+PD.US,D,20250702,000000,15.62,15.81,15.42,15.72,1809943,0
+PD.US,D,20250703,000000,15.84,16.12,15.73,15.99,1265761,0
+PD.US,D,20250707,000000,15.98,16.18,15.59,15.74,1794475,0
+PD.US,D,20250708,000000,15.74,16.165,15.71,16.07,1506453,0
+PD.US,D,20250709,000000,15.985,16.1375,15.685,15.96,1108947,0
+PD.US,D,20250710,000000,15.92,16,15.545,15.82,1987491,0
+PD.US,D,20250711,000000,15.745,15.79,14.795,14.87,1402345,0
+PD.US,D,20250714,000000,14.86,15.065,14.63,14.96,1486339,0
+PD.US,D,20250715,000000,15.015,15.15,14.54,14.63,1272594,0
+PD.US,D,20250716,000000,14.725,14.93,14.55,14.8,1670979,0
+PD.US,D,20250717,000000,14.84,14.95,14.53,14.65,1564010,0
+PD.US,D,20250718,000000,14.725,14.73,14.45,14.62,937818,0
+PD.US,D,20250721,000000,14.79,14.85,14.6,14.62,802599,0
+PD.US,D,20250722,000000,14.665,14.9,14.59,14.64,838260,0
+PD.US,D,20250723,000000,14.65,14.925,14.52,14.76,575926,0
+PD.US,D,20250724,000000,14.665,14.795,14.44,14.71,1220326,0
+PD.US,D,20250725,000000,14.795,18,14.64,15.72,9223831,0
+PD.US,D,20250728,000000,17.02,17.45,16.53,16.83,5428958,0
+PD.US,D,20250729,000000,16.93,17.01,16.02,16.41,2945895,0
+PD.US,D,20250730,000000,16.49,16.57,16.165,16.31,1700320,0
+PD.US,D,20250731,000000,16.25,16.34,15.9744,16.12,2025853,0
+PD.US,D,20250801,000000,15.9,16.1,15.3666,15.45,2511674,0
+PD.US,D,20250804,000000,15.57,15.94,15.44,15.7,1629980,0
+PD.US,D,20250805,000000,16,16,15.51,15.58,1080086,0
+PD.US,D,20250806,000000,15.655,16.22,15.5,16.2,1396654,0
+PD.US,D,20250807,000000,16.39,16.49,15.05,15.59,1782229,0
+PD.US,D,20250808,000000,15.7,15.72,15.08,15.46,2390520,0
+PD.US,D,20250811,000000,15.6,15.968,15.45,15.49,1918582,0
+PD.US,D,20250812,000000,15.585,15.82,15.25,15.4,2188251,0
+PD.US,D,20250813,000000,15.78,16.49,15.5743,16.06,5366395,0
+PD.US,D,20250814,000000,16.55,16.66,15.37,15.48,3923405,0
+PD.US,D,20250815,000000,15.6,15.89,15.535,15.77,2158890,0
+PD.US,D,20250818,000000,15.8,16.12,15.71,15.98,1893270,0
+PD.US,D,20250819,000000,16.2,16.24,15.71,16.1,3148134,0
+PD.US,D,20250820,000000,16.11,16.2,15.87,16.03,2461283,0
+PD.US,D,20250821,000000,15.81,15.93,15.5,15.79,2037382,0
+PD.US,D,20250822,000000,15.92,16.76,15.845,16.72,2762199,0
+PD.US,D,20250825,000000,16.8388,16.865,16.2975,16.33,1458816,0
+PD.US,D,20250826,000000,16.41,16.56,16.1,16.18,2206373,0
+PD.US,D,20250827,000000,16.285,16.985,16.25,16.95,2362985,0
+PD.US,D,20250828,000000,17.055,17.29,16.8,16.92,2397004,0
+PD.US,D,20250829,000000,17.09,17.19,16.645,16.74,1538155,0
+PD.US,D,20250902,000000,16.3958,16.61,15.67,16.12,4248370,0
+PD.US,D,20250903,000000,15.92,16.09,14.4,15.59,6158124,0
+PD.US,D,20250904,000000,15.13,16.66,15.13,16.57,5827700,0
+PD.US,D,20250905,000000,16.57,16.83,16.175,16.47,2392521,0
+PD.US,D,20250908,000000,16.55,17.23,16.335,17.17,2878268,0
+PD.US,D,20250909,000000,17.17,17.29,16.4731,16.64,3006136,0
+PD.US,D,20250910,000000,16.57,16.64,15.91,15.94,1848728,0
+PD.US,D,20250911,000000,16.1087,16.63,15.9899,16.58,1857943,0
+PD.US,D,20250912,000000,16.615,16.675,16.13,16.44,2335740,0
+PD.US,D,20250915,000000,16.49,16.66,15.91,15.98,1651570,0
+PD.US,D,20250916,000000,16.07,16.15,15.74,15.95,1932290,0
+PD.US,D,20250917,000000,16.01,16.4,15.8148,15.92,1495926,0
+PD.US,D,20250918,000000,16.16,16.45,16.11,16.43,1750093,0
+PD.US,D,20250919,000000,16.3,16.56,16.23,16.32,2716589,0
+PD.US,D,20250922,000000,16.25,16.665,16.13,16.29,1513176,0
+PD.US,D,20250923,000000,16.26,16.3787,15.96,16.04,1833217,0
+PD.US,D,20250924,000000,16.07,16.23,15.95,16.23,1237897,0
+PD.US,D,20250925,000000,16,16.24,15.84,16.2,1411545,0
+PD.US,D,20250926,000000,16.15,16.21,15.88,16.13,1223526,0
+PD.US,D,20250929,000000,16.28,16.715,16.07,16.63,2030161,0
+PD.US,D,20250930,000000,16.6,16.91,16.28,16.52,2508279,0
+PD.US,D,20251001,000000,16.39,16.84,16.135,16.31,1549100,0
+PD.US,D,20251002,000000,16.4,16.56,16.23,16.47,1950899,0
+PD.US,D,20251003,000000,16.37,16.75,15.99,16.03,1812022,0
+PD.US,D,20251006,000000,16.13,16.21,15.77,15.98,1836898,0
+PD.US,D,20251007,000000,15.95,15.99,15.502,15.64,1902541,0
+PD.US,D,20251008,000000,15.675,16.5579,15.61,16.33,2774390,0
+PD.US,D,20251009,000000,16.75,16.77,16.1,16.35,1829987,0
+PD.US,D,20251010,000000,16.33,16.4438,15.76,16.15,3878643,0
+PD.US,D,20251013,000000,16.16,16.21,15.8468,16.11,1676910,0
+PD.US,D,20251014,000000,15.86,16.23,15.71,15.81,1835611,0
+PD.US,D,20251015,000000,15.99,15.99,15.72,15.81,1571265,0
+PD.US,D,20251016,000000,15.95,16.1627,15.5003,15.73,1218082,0
+PD.US,D,20251017,000000,15.605,15.88,15.48,15.52,1285857,0
+PD.US,D,20251020,000000,15.63,16.035,15.6114,15.83,1808730,0
+PD.US,D,20251021,000000,15.76,16.23,15.71,16.13,1629579,0
+PD.US,D,20251022,000000,16.08,16.19,15.8,15.92,1734652,0
+PD.US,D,20251023,000000,15.87,16.06,15.86,16.01,4247919,0
+PD.US,D,20251024,000000,16.19,16.265,15.99,16.17,1779318,0
+PD.US,D,20251027,000000,16.34,16.4,16.155,16.21,1818169,0
+PD.US,D,20251028,000000,16.23,16.268,16.05,16.17,1205219,0
+PD.US,D,20251029,000000,16.07,16.19,15.7,15.76,1917255,0
+PD.US,D,20251030,000000,15.68,16,15.58,15.75,1047725,0
+PD.US,D,20251031,000000,15.75,16.13,15.7383,16.06,2090722,0
+PD.US,D,20251103,000000,15.985,16.26,15.83,16.11,1312803,0
+PD.US,D,20251104,000000,15.62,15.91,15.2,15.22,1545684,0
+PD.US,D,20251105,000000,15.25,15.395,15.21,15.32,1589247,0
+PD.US,D,20251106,000000,15.295,15.42,15.09,15.12,1789418,0
+PD.US,D,20251107,000000,15,15.49,14.84,15.49,2338076,0
+PD.US,D,20251110,000000,15.65,15.75,15.46,15.71,1314450,0
+PD.US,D,20251111,000000,15.67,16.13,15.6,16.11,1097281,0
+PD.US,D,20251112,000000,16.11,16.32,15.945,15.99,1267427,0
+PD.US,D,20251113,000000,15.81,16.07,15.49,15.59,1511182,0
+PD.US,D,20251114,000000,15.265,15.68,15.25,15.44,1114015,0
+PD.US,D,20251117,000000,15.325,15.4,14.84,14.86,1808879,0
+PD.US,D,20251118,000000,14.73,15.16,14.73,15.09,1606700,0
+PD.US,D,20251119,000000,14.89,14.995,14.755,14.84,1557460,0
+PD.US,D,20251120,000000,15.079,15.19,14.65,14.7,1747630,0
+PD.US,D,20251121,000000,14.67,15.12,14.47,14.9,2249393,0
+PD.US,D,20251124,000000,14.94,14.96,14.765,14.86,2285287,0
+PD.US,D,20251125,000000,15.015,15.36,14.93,15.18,3354244,0
+PD.US,D,20251126,000000,12.955,13.02,11.125,11.64,18750728,0
+PD.US,D,20251128,000000,11.66,12.055,11.64005,12,3473016,0
+PD.US,D,20251201,000000,11.81,12.0151,11.73,11.82,4235589,0
+PD.US,D,20251202,000000,11.634,11.89,11.55,11.73,3460603,0
+PD.US,D,20251203,000000,11.78,12.09,11.64,12.07,3355243,0
+PD.US,D,20251204,000000,12.07,12.18,11.89,12.01,1897302,0
+PD.US,D,20251205,000000,11.98,12.31,11.96,12.28,2200003,0
+PD.US,D,20251208,000000,12.35,12.66,12.3,12.6,2691523,0
+PD.US,D,20251209,000000,12.555,13.2,12.555,13.14,2643101,0
+PD.US,D,20251210,000000,13.11,13.3,12.775,13.13,2229338,0
+PD.US,D,20251211,000000,13.105,13.21,12.95,13.03,1634666,0
+PD.US,D,20251212,000000,13.05,13.14,12.93,13,1384059,0
+PD.US,D,20251215,000000,13,13.05,12.69,12.69,1439408,0
+PD.US,D,20251216,000000,12.6,12.945,12.55,12.88,1708162,0
+PD.US,D,20251217,000000,12.88,13.24,12.77,12.81,1443171,0
+PD.US,D,20251218,000000,12.92,13.04,12.83,12.97,1299068,0
+PD.US,D,20251219,000000,12.96,13.05,12.78,12.83,1911223,0
+PD.US,D,20251222,000000,12.82,13.1142,12.75,13.04,1129880,0
+PD.US,D,20251223,000000,13.005,13.02,12.685,12.83,1095569,0
+PD.US,D,20251224,000000,12.88,13.065,12.75,13.04,710657,0
+PD.US,D,20251226,000000,13.01,13.305,12.96,13.16,1296698,0
+PD.US,D,20251229,000000,13.04,13.5575,13.04,13.53,1917812,0
+PD.US,D,20251230,000000,13.43,13.455,13.2201,13.35,1678183,0
+PD.US,D,20251231,000000,13.4499,13.4499,13.08,13.11,1219967,0
+PD.US,D,20260102,000000,13.06,13.06,12.31,12.39,1743730,0
+PD.US,D,20260105,000000,12.15,12.42,12.075,12.11,2665684,0
+PD.US,D,20260106,000000,12.08,12.51,12.06,12.5,2154437,0
+PD.US,D,20260107,000000,12.425,12.77,12.28,12.75,1727730,0
+PD.US,D,20260108,000000,12.71,12.74,12.385,12.67,2079712,0
+PD.US,D,20260109,000000,12.615,12.75,12.31,12.34,2004601,0
+PD.US,D,20260112,000000,12.28,12.41,12.17,12.26,1405162,0
+PD.US,D,20260113,000000,12.3,12.32,11.83,11.87,2169380,0
+PD.US,D,20260114,000000,11.85,12.12,11.82,11.94,2490970,0
+PD.US,D,20260115,000000,11.85,11.995,11.79,11.82,2953602,0
+PD.US,D,20260116,000000,11.78,11.78,11.215,11.22,2937846,0
+PD.US,D,20260120,000000,11,11.24,10.93,10.97,2910303,0
+PD.US,D,20260121,000000,10.9,11.06,10.66,10.77,2433129,0
+PD.US,D,20260122,000000,10.83,11.29,10.8,11.21,3071210,0
+PD.US,D,20260123,000000,11.21,11.35,11.11,11.17,1551902,0
+PD.US,D,20260126,000000,11.08,11.52,11.05,11.29,1568166,0
+PD.US,D,20260127,000000,11.38,11.4,10.905,10.97,1527718,0
+PD.US,D,20260128,000000,11.01,11.085,10.75,10.76,1733583,0
+PD.US,D,20260129,000000,10.6,10.65,10.41,10.51,2213510,0
+PD.US,D,20260130,000000,10.5,10.68,10.43,10.6,1966890,0
+PD.US,D,20260202,000000,10.63,10.8,10.35,10.38,3891791,0
+PD.US,D,20260203,000000,10.26,10.26,8.705,8.92,7934600,0
+PD.US,D,20260204,000000,8.835,9.03,8.47,8.69,4060898,0
+PD.US,D,20260205,000000,8.565,8.83,7.87,7.9,4198825,0
+PD.US,D,20260206,000000,8.1059,8.195,7.715,8.04,3754297,0
+PD.US,D,20260209,000000,7.93,7.99,7.775,7.82,2827547,0
+PD.US,D,20260210,000000,7.925,8.075,7.765,7.82,3787768,0
+PD.US,D,20260211,000000,7.79,7.81,7.06,7.11,5009014,0
+PD.US,D,20260212,000000,7.16,7.28,6.67,6.78,5042694,0
+PD.US,D,20260213,000000,6.8,7.195,6.8,6.94,6492409,0
+PD.US,D,20260217,000000,7.01,7.145,6.68,6.86,3798107,0
+PD.US,D,20260218,000000,6.8,7.1398,6.72,6.95,4469883,0
diff --git a/daily/us/nyse stocks/2/pfn.us.txt b/daily/us/nyse stocks/2/pfn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35142491d6bd170377b20f88ba8e5b29292ad6df
--- /dev/null
+++ b/daily/us/nyse stocks/2/pfn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFN.US,D,20050225,000000,5.06753,5.07338,5.05259,5.07013,279034.16324611,0
+PFN.US,D,20050228,000000,5.07013,5.07013,5.04675,5.05827,266154.5689407,0
+PFN.US,D,20050301,000000,5.05259,5.09779,5.05259,5.09379,289192.10924445,0
+PFN.US,D,20050302,000000,5.07933,5.1144,5.07933,5.1144,267532.10024224,0
+PFN.US,D,20050303,000000,5.11828,5.11828,5.08433,5.09379,326436.11477087,0
+PFN.US,D,20050304,000000,5.09779,5.10168,5.06753,5.07338,387726.55676561,0
+PFN.US,D,20050307,000000,5.07338,5.10835,5.07338,5.08433,360654.50968427,0
+PFN.US,D,20050308,000000,5.07635,5.09779,5.07013,5.09779,270912.3335456,0
+PFN.US,D,20050309,000000,5.09379,5.10835,5.07635,5.07635,471051.03230216,0
+PFN.US,D,20050310,000000,5.07933,5.10168,5.07635,5.08248,227900.58936922,0
+PFN.US,D,20050311,000000,5.07933,5.09379,5.06753,5.08248,278684.92995839,0
+PFN.US,D,20050314,000000,5.07933,5.09779,5.07338,5.08433,392469.23104329,0
+PFN.US,D,20050315,000000,5.09779,5.10512,5.07635,5.07933,313570.53291219,0
+PFN.US,D,20050316,000000,5.06049,5.07338,5.04675,5.07013,418898.8613361,0
+PFN.US,D,20050317,000000,5.0642,5.08248,5.05259,5.0642,234322.6014934,0
+PFN.US,D,20050318,000000,5.07338,5.07933,5.04982,5.04982,287152.75930508,0
+PFN.US,D,20050321,000000,5.0642,5.07013,5.02114,5.03544,265481.97149768,0
+PFN.US,D,20050322,000000,5.02114,5.0642,5.02114,5.04675,408390.60416951,0
+PFN.US,D,20050323,000000,5.05511,5.07338,5.01207,5.01207,627831.9872362,0
+PFN.US,D,20050324,000000,5.02755,5.03923,5.00984,5.00984,543501.84917667,0
+PFN.US,D,20050328,000000,5.00204,5.00204,4.89228,4.94442,407388.17528809,0
+PFN.US,D,20050329,000000,4.95797,4.98515,4.84431,4.86482,522501.50305125,0
+PFN.US,D,20050330,000000,4.87744,4.90546,4.85296,4.90221,382319.90808905,0
+PFN.US,D,20050331,000000,4.89228,4.94442,4.86482,4.87744,235009.21138313,0
+PFN.US,D,20050401,000000,4.91743,4.92865,4.87744,4.92309,232629.25120015,0
+PFN.US,D,20050404,000000,4.91743,4.94442,4.90546,4.92309,403314.86481189,0
+PFN.US,D,20050405,000000,4.91075,4.91743,4.86482,4.87428,347107.70733841,0
+PFN.US,D,20050406,000000,4.85036,4.91075,4.85036,4.87103,231965.27680127,0
+PFN.US,D,20050407,000000,4.87744,4.90546,4.85296,4.86295,262772.17987628,0
+PFN.US,D,20050408,000000,4.85296,4.87744,4.83448,4.85296,716543.70959998,0
+PFN.US,D,20050411,000000,4.86482,4.87744,4.82391,4.84431,326106.28333249,0
+PFN.US,D,20050412,000000,4.84108,4.84108,4.79552,4.83161,420578.19918261,0
+PFN.US,D,20050413,000000,4.80053,4.84775,4.76056,4.76056,508965.47951058,0
+PFN.US,D,20050414,000000,4.78559,4.7895,4.72826,4.74988,340331.07252394,0
+PFN.US,D,20050415,000000,4.76286,4.76286,4.6878,4.69691,349123.34390641,0
+PFN.US,D,20050418,000000,4.69691,4.73653,4.61155,4.6493,442253.29851208,0
+PFN.US,D,20050419,000000,4.62706,4.67306,4.61777,4.65682,594645.12397821,0
+PFN.US,D,20050420,000000,4.65952,4.69459,4.62992,4.65682,445309.08977961,0
+PFN.US,D,20050421,000000,4.6533,4.65952,4.62064,4.62992,381645.15488501,0
+PFN.US,D,20050422,000000,4.63289,4.64681,4.62316,4.64429,317292.45433965,0
+PFN.US,D,20050425,000000,4.64429,4.69691,4.64087,4.69691,471702.07213484,0
+PFN.US,D,20050426,000000,4.69691,4.71156,4.6533,4.71156,541485.13472815,0
+PFN.US,D,20050427,000000,4.72492,4.73068,4.68512,4.71156,412130.84956576,0
+PFN.US,D,20050428,000000,4.71156,4.71842,4.68512,4.69691,322371.42733882,0
+PFN.US,D,20050429,000000,4.70496,4.71842,4.679,4.69459,257024.92095618,0
+PFN.US,D,20050502,000000,4.6878,4.71156,4.679,4.71156,271923.38547115,0
+PFN.US,D,20050503,000000,4.71545,4.71842,4.68512,4.69459,244488.09265537,0
+PFN.US,D,20050504,000000,4.69135,4.73439,4.68512,4.72111,419913.14690321,0
+PFN.US,D,20050505,000000,4.72826,4.72826,4.6635,4.69459,366399.61284334,0
+PFN.US,D,20050506,000000,4.679,4.71156,4.66925,4.69969,294941.52392562,0
+PFN.US,D,20050509,000000,4.69969,4.73439,4.69135,4.72492,481883.73150457,0
+PFN.US,D,20050510,000000,4.69969,4.72492,4.69969,4.71842,278360.48792257,0
+PFN.US,D,20050511,000000,4.69969,4.72492,4.69135,4.71156,291227.14766178,0
+PFN.US,D,20050512,000000,4.70795,4.73439,4.70496,4.70795,254297.88324651,0
+PFN.US,D,20050513,000000,4.72111,4.73068,4.68512,4.69691,408390.60416951,0
+PFN.US,D,20050516,000000,4.67306,4.72492,4.65952,4.68512,299344.66584022,0
+PFN.US,D,20050517,000000,4.68512,4.69969,4.68512,4.69459,220452.43499225,0
+PFN.US,D,20050518,000000,4.68512,4.68512,4.62064,4.6391,434472.07905514,0
+PFN.US,D,20050519,000000,4.62706,4.65952,4.55663,4.58909,426679.00291252,0
+PFN.US,D,20050520,000000,4.58909,4.62992,4.58909,4.62992,405690.5134728,0
+PFN.US,D,20050523,000000,4.62992,4.6391,4.55663,4.58075,411777.30475598,0
+PFN.US,D,20050524,000000,4.56248,4.58909,4.49151,4.52814,1060931.9243924,0
+PFN.US,D,20050525,000000,4.54336,4.57805,4.51312,4.54336,434133.62457258,0
+PFN.US,D,20050526,000000,4.54966,4.57805,4.51654,4.57805,582789.51616457,0
+PFN.US,D,20050527,000000,4.5686,4.58075,4.52814,4.54336,585165.16482546,0
+PFN.US,D,20050531,000000,4.55663,4.60126,4.54966,4.60126,582789.51616457,0
+PFN.US,D,20050601,000000,4.60126,4.60793,4.5751,4.5915,298002.70459574,0
+PFN.US,D,20050602,000000,4.58075,4.60468,4.57805,4.60126,334224.87939143,0
+PFN.US,D,20050603,000000,4.60126,4.60793,4.58075,4.58909,632227.58398718,0
+PFN.US,D,20050606,000000,4.58909,4.65952,4.58909,4.63289,885528.42775487,0
+PFN.US,D,20050607,000000,4.63289,4.64429,4.61516,4.61777,450384.82913724,0
+PFN.US,D,20050608,000000,4.6391,4.64087,4.59892,4.61777,342694.86449915,0
+PFN.US,D,20050609,000000,4.61777,4.62706,4.58075,4.62706,584823.47670137,0
+PFN.US,D,20050610,000000,4.62706,4.62706,4.60793,4.61155,234322.6014934,0
+PFN.US,D,20050613,000000,4.62064,4.6391,4.61155,4.62064,543848.92670335,0
+PFN.US,D,20050614,000000,4.61155,4.62064,4.60126,4.61777,473758.66816251,0
+PFN.US,D,20050615,000000,4.58075,4.60793,4.5686,4.58567,499480.13095523,0
+PFN.US,D,20050616,000000,4.58075,4.62064,4.5751,4.59541,404658.98181742,0
+PFN.US,D,20050617,000000,4.61155,4.63289,4.60126,4.62316,390446.04931165,0
+PFN.US,D,20050620,000000,4.62316,4.64087,4.60126,4.60793,478487.32999346,0
+PFN.US,D,20050621,000000,4.60793,4.62064,4.58075,4.60468,519799.2565935,0
+PFN.US,D,20050622,000000,4.60793,4.62064,4.5686,4.5751,589227.69649649,0
+PFN.US,D,20050623,000000,4.5751,4.58075,4.53083,4.55663,549616.6653533,0
+PFN.US,D,20050624,000000,4.5686,4.57138,4.52814,4.53724,480869.44593747,0
+PFN.US,D,20050627,000000,4.53724,4.54336,4.49151,4.50393,577365.62139974,0
+PFN.US,D,20050628,000000,4.50393,4.53724,4.4981,4.52814,483572.77027575,0
+PFN.US,D,20050629,000000,4.52814,4.56248,4.52231,4.52814,431755.82015065,0
+PFN.US,D,20050630,000000,4.55329,4.57805,4.54002,4.57805,404997.43629994,0
+PFN.US,D,20050701,000000,4.5915,4.64681,4.58075,4.64681,367074.36604739,0
+PFN.US,D,20050705,000000,4.63289,4.72111,4.62706,4.71156,688449.83178789,0
+PFN.US,D,20050706,000000,4.72826,4.72826,4.69691,4.71156,358603.30305917,0
+PFN.US,D,20050707,000000,4.70795,4.71156,4.67306,4.68512,414145.40825326,0
+PFN.US,D,20050708,000000,4.71156,4.71156,4.6635,4.67306,271580.61946654,0
+PFN.US,D,20050711,000000,4.6878,4.69691,4.65952,4.68512,341675.18952944,0
+PFN.US,D,20050712,000000,4.69135,4.69135,4.64429,4.65952,399589.70974288,0
+PFN.US,D,20050713,000000,4.62064,4.64087,4.59541,4.60793,354214.17359129,0
+PFN.US,D,20050714,000000,4.62706,4.62992,4.59541,4.60126,587873.87856633,0
+PFN.US,D,20050715,000000,4.62706,4.62992,4.58075,4.58371,353530.79734309,0
+PFN.US,D,20050718,000000,4.59541,4.65682,4.58909,4.59892,637979.15442937,0
+PFN.US,D,20050719,000000,4.60126,4.64429,4.60126,4.62064,418547.47228736,0
+PFN.US,D,20050720,000000,4.62064,4.65682,4.61155,4.65682,629522.10388788,0
+PFN.US,D,20050721,000000,4.64429,4.6533,4.61155,4.61516,456138.55534046,0
+PFN.US,D,20050722,000000,4.6366,4.64429,4.61155,4.62064,298322.83510947,0
+PFN.US,D,20050725,000000,4.6391,4.6391,4.59541,4.62316,547906.06897179,0
+PFN.US,D,20050726,000000,4.62316,4.63289,4.58075,4.58371,692173.90897641,0
+PFN.US,D,20050727,000000,4.58075,4.60793,4.58075,4.59541,326436.11477087,0
+PFN.US,D,20050728,000000,4.59541,4.6391,4.58371,4.62316,464603.15104557,0
+PFN.US,D,20050729,000000,4.62992,4.64429,4.61155,4.6366,335922.54120675,0
+PFN.US,D,20050801,000000,4.64429,4.65682,4.63289,4.64681,394842.72394315,0
+PFN.US,D,20050802,000000,4.64681,4.68512,4.6391,4.679,443942.33728322,0
+PFN.US,D,20050803,000000,4.67594,4.679,4.65952,4.66925,334577.34632071,0
+PFN.US,D,20050804,000000,4.65952,4.71156,4.65952,4.71156,275307.93029658,0
+PFN.US,D,20050805,000000,4.72492,4.72492,4.65682,4.66925,399589.70974288,0
+PFN.US,D,20050808,000000,4.66925,4.73653,4.66925,4.71156,601742.96718695,0
+PFN.US,D,20050809,000000,4.69691,4.73068,4.67306,4.70795,396883.15176306,0
+PFN.US,D,20050810,000000,4.73068,4.73439,4.7023,4.71545,322707.72606034,0
+PFN.US,D,20050811,000000,4.73068,4.73068,4.6635,4.70496,477471.96654584,0
+PFN.US,D,20050812,000000,4.69135,4.72111,4.69135,4.71545,299688.50972536,0
+PFN.US,D,20050815,000000,4.71545,4.72492,4.65952,4.679,612578.90003091,0
+PFN.US,D,20050816,000000,4.66647,4.69691,4.65952,4.679,470023.81216886,0
+PFN.US,D,20050817,000000,4.679,4.6815,4.64429,4.66925,448351.94648094,0
+PFN.US,D,20050818,000000,4.6635,4.68512,4.6533,4.65952,377916.76617445,0
+PFN.US,D,20050819,000000,4.67306,4.6878,4.64429,4.6878,305108.0929681,0
+PFN.US,D,20050822,000000,4.69459,4.69691,4.64429,4.64681,341675.18952944,0
+PFN.US,D,20050823,000000,4.64681,4.679,4.64681,4.6533,303407.19751126,0
+PFN.US,D,20050824,000000,4.63289,4.65682,4.62992,4.62992,402973.17668779,0
+PFN.US,D,20050825,000000,4.62064,4.6391,4.58371,4.60793,703005.53029828,0
+PFN.US,D,20050826,000000,4.61516,4.62992,4.59892,4.60793,296308.276422,0
+PFN.US,D,20050829,000000,4.62064,4.67594,4.61777,4.64681,490671.69136498,0
+PFN.US,D,20050830,000000,4.6391,4.69135,4.6391,4.679,716897.25440976,0
+PFN.US,D,20050831,000000,4.6878,4.71156,4.65952,4.71156,526239.59268647,0
+PFN.US,D,20050901,000000,4.6533,4.71842,4.6533,4.6878,498471.23479073,0
+PFN.US,D,20050902,000000,4.71156,4.74988,4.69135,4.72111,451733.25766483,0
+PFN.US,D,20050906,000000,4.81267,4.84108,4.76286,4.77382,950208.80397761,0
+PFN.US,D,20050907,000000,4.76286,4.80053,4.76286,4.7895,639671.42684209,0
+PFN.US,D,20050908,000000,4.8216,4.84108,4.7895,4.81267,658643.20183328,0
+PFN.US,D,20050909,000000,4.82808,4.84431,4.79794,4.83161,384689.08946687,0
+PFN.US,D,20050912,000000,4.84108,4.85296,4.80053,4.81602,290543.77141359,0
+PFN.US,D,20050913,000000,4.81908,4.82808,4.76984,4.81908,442924.81807456,0
+PFN.US,D,20050914,000000,4.81908,4.81908,4.76056,4.79246,461905.2161099,0
+PFN.US,D,20050915,000000,4.80053,4.80675,4.73995,4.74644,518442.20502176,0
+PFN.US,D,20050916,000000,4.72492,4.74644,4.69135,4.72826,640690.02393126,0
+PFN.US,D,20050919,000000,4.74292,4.74644,4.65952,4.67594,496441.58577598,0
+PFN.US,D,20050920,000000,4.679,4.7023,4.67594,4.679,330515.89253018,0
+PFN.US,D,20050921,000000,4.65952,4.69969,4.59541,4.60468,718905.34581416,0
+PFN.US,D,20050922,000000,4.62064,4.62706,4.58075,4.61155,677274.36658089,0
+PFN.US,D,20050923,000000,4.59541,4.62064,4.57805,4.61516,622067.48222779,0
+PFN.US,D,20050926,000000,4.60126,4.65952,4.58371,4.6391,675930.24957538,0
+PFN.US,D,20050927,000000,4.61777,4.6493,4.61155,4.62992,635960.28421981,0
+PFN.US,D,20050928,000000,4.61155,4.62992,4.61155,4.61777,679975.53515814,0
+PFN.US,D,20050929,000000,4.62992,4.6493,4.60793,4.61516,524199.16486656,0
+PFN.US,D,20050930,000000,4.60793,4.64429,4.60126,4.62064,594645.12397821,0
+PFN.US,D,20051003,000000,4.64087,4.65682,4.61516,4.62064,999995.02720744,0
+PFN.US,D,20051004,000000,4.63289,4.65682,4.60793,4.63289,673537.3548262,0
+PFN.US,D,20051005,000000,4.6533,4.65682,4.62316,4.65682,402973.17668779,0
+PFN.US,D,20051006,000000,4.65682,4.67306,4.64429,4.6533,379942.10366713,0
+PFN.US,D,20051007,000000,4.65952,4.6815,4.6391,4.6533,393837.06142017,0
+PFN.US,D,20051010,000000,4.6878,4.74644,4.65952,4.69459,777510.78743941,0
+PFN.US,D,20051011,000000,4.66925,4.69459,4.6493,4.65952,527582.63181148,0
+PFN.US,D,20051012,000000,4.6493,4.66925,4.61155,4.62706,455794.71145533,0
+PFN.US,D,20051013,000000,4.62992,4.63289,4.61155,4.61516,689111.65042575,0
+PFN.US,D,20051014,000000,4.63289,4.65952,4.61516,4.65682,337619.12514152,0
+PFN.US,D,20051017,000000,4.65952,4.65952,4.61155,4.61516,427369.92432432,0
+PFN.US,D,20051018,000000,4.62316,4.63289,4.60793,4.61516,397550.35980348,0
+PFN.US,D,20051019,000000,4.58371,4.61516,4.56248,4.57138,456821.93158865,0
+PFN.US,D,20051020,000000,4.59541,4.59541,4.53724,4.54966,684713.89791373,0
+PFN.US,D,20051021,000000,4.52814,4.57805,4.51969,4.56248,274626.70980942,0
+PFN.US,D,20051024,000000,4.58075,4.60126,4.55663,4.5915,509980.84295821,0
+PFN.US,D,20051025,000000,4.58075,4.64087,4.57805,4.59541,505243.55808312,0
+PFN.US,D,20051026,000000,4.59892,4.62706,4.57138,4.57805,408724.74712999,0
+PFN.US,D,20051027,000000,4.5751,4.61777,4.5751,4.58075,368768.79422115,0
+PFN.US,D,20051028,000000,4.58075,4.61516,4.58075,4.59541,187282.81782254,0
+PFN.US,D,20051031,000000,4.58075,4.59541,4.57138,4.58567,369104.01506213,0
+PFN.US,D,20051101,000000,4.58567,4.61777,4.57138,4.57805,491356.1454937,0
+PFN.US,D,20051102,000000,4.58371,4.60468,4.5686,4.60468,438194.00048258,0
+PFN.US,D,20051103,000000,4.59541,4.60793,4.55941,4.56248,323390.02442801,0
+PFN.US,D,20051104,000000,4.56497,4.5686,4.54002,4.55663,520137.71107604,0
+PFN.US,D,20051107,000000,4.55329,4.64087,4.54642,4.58371,756503.9740309,0
+PFN.US,D,20051108,000000,4.60468,4.61777,4.58075,4.61516,441239.01294496,0
+PFN.US,D,20051109,000000,4.62064,4.64087,4.59541,4.63289,649504.93080462,0
+PFN.US,D,20051110,000000,4.64429,4.64681,4.61155,4.64429,530986.57848622,0
+PFN.US,D,20051111,000000,4.63289,4.6533,4.61516,4.64429,525569.15100449,0
+PFN.US,D,20051114,000000,4.6366,4.6493,4.62064,4.63289,584823.47670137,0
+PFN.US,D,20051115,000000,4.62706,4.65952,4.61777,4.65952,612916.27663293,0
+PFN.US,D,20051116,000000,4.63289,4.6635,4.62064,4.62064,569920.70066431,0
+PFN.US,D,20051117,000000,4.62706,4.66647,4.62064,4.6635,664404.47320013,0
+PFN.US,D,20051118,000000,4.64429,4.679,4.63289,4.65952,640690.02393126,0
+PFN.US,D,20051121,000000,4.65952,4.68512,4.62992,4.6493,929893.98986142,0
+PFN.US,D,20051122,000000,4.65952,4.679,4.58909,4.58909,726025.82451376,0
+PFN.US,D,20051123,000000,4.60468,4.60468,4.55663,4.55663,885180.27234767,0
+PFN.US,D,20051125,000000,4.55663,4.60126,4.55663,4.5751,180822.00199974,0
+PFN.US,D,20051128,000000,4.55663,4.58909,4.55663,4.57805,507283.98590303,0
+PFN.US,D,20051129,000000,4.5751,4.58567,4.55663,4.5686,547906.06897179,0
+PFN.US,D,20051130,000000,4.55663,4.58371,4.55663,4.5751,555706.69027805,0
+PFN.US,D,20051201,000000,4.5751,4.5915,4.55941,4.58909,411086.38334415,0
+PFN.US,D,20051202,000000,4.5915,4.62064,4.57138,4.58371,791055.43402422,0
+PFN.US,D,20051205,000000,4.58567,4.66925,4.58371,4.61777,1168973.2780791,0
+PFN.US,D,20051206,000000,4.59541,4.62706,4.59541,4.60126,656960.63034523,0
+PFN.US,D,20051207,000000,4.60126,4.62706,4.58567,4.61516,609194.35520548,0
+PFN.US,D,20051208,000000,4.60793,4.60793,4.57138,4.59541,894000.56862359,0
+PFN.US,D,20051209,000000,4.58075,4.59541,4.57805,4.58567,594302.3579736,0
+PFN.US,D,20051212,000000,4.59541,4.60793,4.58567,4.59541,492043.83326397,0
+PFN.US,D,20051213,000000,4.5915,4.62064,4.57805,4.58075,773101.1782417,0
+PFN.US,D,20051214,000000,4.5686,4.58567,4.55329,4.55663,947846.0898829,0
+PFN.US,D,20051215,000000,4.55663,4.56497,4.50707,4.51654,1542476.123534,0
+PFN.US,D,20051216,000000,4.51654,4.55663,4.50142,4.52592,1283774.0204923,0
+PFN.US,D,20051219,000000,4.50393,4.5915,4.50393,4.57805,1084304.6855371,0
+PFN.US,D,20051220,000000,4.55941,4.59541,4.54336,4.57805,828975.27063522,0
+PFN.US,D,20051221,000000,4.58909,4.6493,4.58075,4.6493,1220770.826355,0
+PFN.US,D,20051222,000000,4.6493,4.67306,4.6366,4.64429,1017937.4263042,0
+PFN.US,D,20051223,000000,4.64429,4.6533,4.62064,4.6391,803587.95080296,0
+PFN.US,D,20051227,000000,4.64681,4.6533,4.59541,4.60793,859800.49767904,0
+PFN.US,D,20051228,000000,4.62064,4.66647,4.60793,4.6493,827622.53058558,0
+PFN.US,D,20051229,000000,4.65952,4.6878,4.6493,4.67594,719929.33230594,0
+PFN.US,D,20051230,000000,4.6635,4.6815,4.62064,4.62316,1111393.9787067,0
+PFN.US,D,20060103,000000,4.64429,4.71156,4.62992,4.68512,855061.05704292,0
+PFN.US,D,20060104,000000,4.67594,4.72492,4.67594,4.72492,579746.65946323,0
+PFN.US,D,20060105,000000,4.72111,4.75415,4.6878,4.74292,618333.70411464,0
+PFN.US,D,20060106,000000,4.76056,4.76056,4.71156,4.73995,518793.59407054,0
+PFN.US,D,20060109,000000,4.73068,4.74644,4.69135,4.69459,833380.56831086,0
+PFN.US,D,20060110,000000,4.68512,4.70795,4.6635,4.70496,677939.41886029,0
+PFN.US,D,20060111,000000,4.6878,4.72826,4.6878,4.70496,356239.51108396,0
+PFN.US,D,20060112,000000,4.66647,4.72492,4.66647,4.6878,515747.50372766,0
+PFN.US,D,20060113,000000,4.6878,4.73439,4.6815,4.71545,433793.01432902,0
+PFN.US,D,20060117,000000,4.72492,4.74644,4.71156,4.73995,584150.87925836,0
+PFN.US,D,20060118,000000,4.73439,4.74644,4.70496,4.72826,381974.98632342,0
+PFN.US,D,20060119,000000,4.73995,4.74988,4.70496,4.72492,477141.05722691,0
+PFN.US,D,20060120,000000,4.74988,4.74988,4.71156,4.71842,347446.16182096,0
+PFN.US,D,20060123,000000,4.72492,4.75415,4.71156,4.75238,400933.82674838,0
+PFN.US,D,20060124,000000,4.74292,4.75415,4.73068,4.74644,457837.29503627,0
+PFN.US,D,20060125,000000,4.75238,4.77382,4.74292,4.75767,568906.4150972,0
+PFN.US,D,20060126,000000,4.74292,4.76056,4.73653,4.74644,346094.49965182,0
+PFN.US,D,20060127,000000,4.74644,4.77947,4.73995,4.77382,334224.87939143,0
+PFN.US,D,20060130,000000,4.77947,4.79552,4.77631,4.77631,326777.80289498,0
+PFN.US,D,20060131,000000,4.7895,4.79794,4.72492,4.74644,561117.65047665,0
+PFN.US,D,20060201,000000,4.73653,4.76056,4.73653,4.74292,263797.24424857,0
+PFN.US,D,20060202,000000,4.74292,4.76286,4.72826,4.75415,378591.51937849,0
+PFN.US,D,20060203,000000,4.76056,4.80053,4.75415,4.7895,481532.34245582,0
+PFN.US,D,20060206,000000,4.78347,4.85296,4.76984,4.81267,773774.85356522,0
+PFN.US,D,20060207,000000,4.82391,4.85296,4.81267,4.81602,580090.50334836,0
+PFN.US,D,20060208,000000,4.81908,4.83847,4.79246,4.83161,459184.64568335,0
+PFN.US,D,20060209,000000,4.79552,4.8216,4.77631,4.77631,305791.4692163,0
+PFN.US,D,20060210,000000,4.78347,4.79794,4.76984,4.77947,257361.21967768,0
+PFN.US,D,20060213,000000,4.80053,4.80916,4.7895,4.79552,596674.77299295,0
+PFN.US,D,20060214,000000,4.79246,4.82808,4.78347,4.80675,478487.32999346,0
+PFN.US,D,20060215,000000,4.80916,4.81267,4.76056,4.78559,316965.85654278,0
+PFN.US,D,20060216,000000,4.77947,4.7895,4.76056,4.78559,426341.62631049,0
+PFN.US,D,20060217,000000,4.7661,4.77631,4.74988,4.75415,513371.85506674,0
+PFN.US,D,20060221,000000,4.77947,4.78347,4.76056,4.78347,386372.73883543,0
+PFN.US,D,20060222,000000,4.77382,4.79552,4.74644,4.78347,526917.57953206,0
+PFN.US,D,20060223,000000,4.79246,4.79552,4.76056,4.77631,411429.14934877,0
+PFN.US,D,20060224,000000,4.77947,4.80675,4.76984,4.80407,350819.92784121,0
+PFN.US,D,20060227,000000,4.80407,4.80916,4.78559,4.79794,369104.01506213,0
+PFN.US,D,20060228,000000,4.79246,4.83847,4.79246,4.8216,475098.47364596,0
+PFN.US,D,20060301,000000,4.83161,4.86295,4.80053,4.80675,753807.11697574,0
+PFN.US,D,20060302,000000,4.81267,4.85296,4.81267,4.85036,373861.77966705,0
+PFN.US,D,20060303,000000,4.86482,4.87957,4.84431,4.86807,564166.97446109,0
+PFN.US,D,20060306,000000,4.89646,4.90221,4.85889,4.88228,907193.82615966,0
+PFN.US,D,20060307,000000,4.88228,4.89228,4.86807,4.87957,441239.01294496,0
+PFN.US,D,20060308,000000,4.86807,4.88951,4.86482,4.87957,543501.84917667,0
+PFN.US,D,20060309,000000,4.87103,4.87957,4.85296,4.86295,437862.01328315,0
+PFN.US,D,20060310,000000,4.86295,4.88228,4.85296,4.86482,336282.55329963,0
+PFN.US,D,20060313,000000,4.89228,4.96048,4.89228,4.92049,1688437.3138318,0
+PFN.US,D,20060314,000000,4.94442,4.94768,4.92049,4.94442,1012513.5315395,0
+PFN.US,D,20060315,000000,4.95797,4.96948,4.94768,4.96354,1215703.7100413,0
+PFN.US,D,20060316,000000,4.96354,4.9756,4.92309,4.92865,595656.17590377,0
+PFN.US,D,20060317,000000,4.9384,4.96354,4.92865,4.94442,651196.12533681,0
+PFN.US,D,20060320,000000,4.94442,5.00565,4.94442,4.96354,627145.37734645,0
+PFN.US,D,20060321,000000,4.9756,4.97744,4.92865,4.94442,770061.55518192,0
+PFN.US,D,20060322,000000,4.94442,4.96948,4.9409,4.96585,568906.4150972,0
+PFN.US,D,20060323,000000,4.96585,4.9911,4.95797,4.95797,435153.29954228,0
+PFN.US,D,20060324,000000,4.96354,4.96585,4.92865,4.94442,507627.82978817,0
+PFN.US,D,20060327,000000,4.95175,4.9548,4.91743,4.92699,537756.74601758,0
+PFN.US,D,20060328,000000,4.93561,4.9384,4.89646,4.90546,555359.61275136,0
+PFN.US,D,20060329,000000,4.90546,4.92865,4.90546,4.92865,315610.96073211,0
+PFN.US,D,20060330,000000,4.9384,4.9548,4.91483,4.9548,391798.7893613,0
+PFN.US,D,20060331,000000,4.9548,4.9548,4.91075,4.92699,407388.17528809,0
+PFN.US,D,20060403,000000,4.9409,4.9548,4.91075,4.91743,484589.21160387,0
+PFN.US,D,20060404,000000,4.9409,4.9409,4.89646,4.89962,402312.43593049,0
+PFN.US,D,20060405,000000,4.91483,4.96048,4.90221,4.93561,444622.47988986,0
+PFN.US,D,20060406,000000,4.95175,4.9548,4.90833,4.92309,330515.89253018,0
+PFN.US,D,20060407,000000,4.92865,4.93561,4.90546,4.90833,367751.27501248,0
+PFN.US,D,20060410,000000,4.89646,4.92309,4.87744,4.87744,529291.07243194,0
+PFN.US,D,20060411,000000,4.90221,4.90221,4.84108,4.85036,599372.70792864,0
+PFN.US,D,20060412,000000,4.82808,4.85296,4.80407,4.82391,374528.98770747,0
+PFN.US,D,20060413,000000,4.8216,4.82391,4.7661,4.80407,542498.34241474,0
+PFN.US,D,20060417,000000,4.7895,4.8216,4.73995,4.76056,647800.80170622,0
+PFN.US,D,20060418,000000,4.7661,4.76984,4.69969,4.76056,560443.97515313,0
+PFN.US,D,20060419,000000,4.72826,4.78347,4.71545,4.76984,591257.34551122,0
+PFN.US,D,20060420,000000,4.77382,4.79794,4.76056,4.77947,467644.92986639,0
+PFN.US,D,20060421,000000,4.76286,4.77631,4.72826,4.74988,698267.16754266,0
+PFN.US,D,20060424,000000,4.73653,4.74644,4.71156,4.71545,495074.83327961,0
+PFN.US,D,20060425,000000,4.71156,4.72492,4.67306,4.71156,639671.42684209,0
+PFN.US,D,20060426,000000,4.6815,4.70496,4.67306,4.67306,497460.18286515,0
+PFN.US,D,20060427,000000,4.66647,4.76056,4.65952,4.70496,663037.72070375,0
+PFN.US,D,20060428,000000,4.71156,4.74988,4.71156,4.73653,360303.12063549,0
+PFN.US,D,20060501,000000,4.73653,4.77382,4.73653,4.74292,374189.45534443,0
+PFN.US,D,20060502,000000,4.74988,4.77382,4.73653,4.74292,365049.02855472,0
+PFN.US,D,20060503,000000,4.74644,4.76984,4.73653,4.74988,364698.7173865,0
+PFN.US,D,20060504,000000,4.74988,4.76984,4.74292,4.74644,374189.45534443,0
+PFN.US,D,20060505,000000,4.78559,4.79794,4.74644,4.76056,451733.25766483,0
+PFN.US,D,20060508,000000,4.7661,4.85611,4.7661,4.78559,686418.02701214,0
+PFN.US,D,20060509,000000,4.79552,4.79794,4.74292,4.74644,483905.83535569,0
+PFN.US,D,20060510,000000,4.74988,4.7895,4.74292,4.75767,529971.21503858,0
+PFN.US,D,20060511,000000,4.73653,4.7895,4.71156,4.71156,482549.86166448,0
+PFN.US,D,20060512,000000,4.71156,4.74644,4.69969,4.71156,371821.35184713,0
+PFN.US,D,20060515,000000,4.7023,4.77631,4.69969,4.75238,362005.09397287,0
+PFN.US,D,20060516,000000,4.74644,4.7661,4.73439,4.76056,282417.63019103,0
+PFN.US,D,20060517,000000,4.75415,4.79246,4.74988,4.79246,436486.63774263,0
+PFN.US,D,20060518,000000,4.7661,4.79794,4.75767,4.78347,622749.78059547,0
+PFN.US,D,20060519,000000,4.7895,4.84431,4.7895,4.84431,488325.14547807,0
+PFN.US,D,20060522,000000,4.81267,4.84431,4.80675,4.83161,304762.09332194,0
+PFN.US,D,20060523,000000,4.82808,4.86295,4.80675,4.86295,440557.7924578,0
+PFN.US,D,20060524,000000,4.84108,4.88627,4.82391,4.85036,533011.91597887,0
+PFN.US,D,20060525,000000,4.85036,4.85889,4.79552,4.80053,830338.78949006,0
+PFN.US,D,20060526,000000,4.7895,4.81267,4.77947,4.78559,415856.00463477,0
+PFN.US,D,20060530,000000,4.80407,4.84431,4.7661,4.81267,353195.5765021,0
+PFN.US,D,20060531,000000,4.81267,4.84108,4.79552,4.79552,328487.32139598,0
+PFN.US,D,20060601,000000,4.79552,4.80675,4.76984,4.77631,495411.1320011,0
+PFN.US,D,20060602,000000,4.79794,4.83847,4.78559,4.83448,318308.89566779,0
+PFN.US,D,20060605,000000,4.82808,4.91743,4.82808,4.87428,783939.26684669,0
+PFN.US,D,20060606,000000,4.86482,4.92865,4.86482,4.88951,564837.41614305,0
+PFN.US,D,20060607,000000,4.88951,4.95797,4.88951,4.92865,578726.98449353,0
+PFN.US,D,20060608,000000,4.91743,4.91743,4.85296,4.91075,459877.72285619,0
+PFN.US,D,20060609,000000,4.9548,4.9548,4.87744,4.88627,417196.88799873,0
+PFN.US,D,20060612,000000,4.88951,4.89962,4.86482,4.86482,369104.01506213,0
+PFN.US,D,20060613,000000,4.87428,4.88951,4.85296,4.86295,354562.32899848,0
+PFN.US,D,20060614,000000,4.87744,4.91743,4.85611,4.87103,396199.77551488,0
+PFN.US,D,20060615,000000,4.86295,4.92865,4.86295,4.87744,460538.46361352,0
+PFN.US,D,20060616,000000,4.89228,4.9409,4.87744,4.9409,294941.52392562,0
+PFN.US,D,20060619,000000,4.9548,4.9548,4.91075,4.92699,309180.3255638,0
+PFN.US,D,20060620,000000,4.92049,4.94442,4.89228,4.89646,407706.15004081,0
+PFN.US,D,20060621,000000,4.89962,4.91483,4.88951,4.89646,297319.32834755,0
+PFN.US,D,20060622,000000,4.89228,4.89962,4.86807,4.88951,268191.76311906,0
+PFN.US,D,20060623,000000,4.85889,4.89228,4.85889,4.87103,402631.48856369,0
+PFN.US,D,20060626,000000,4.88627,4.89646,4.85611,4.87744,392469.23104329,0
+PFN.US,D,20060627,000000,4.87428,4.90221,4.85296,4.86295,480869.44593747,0
+PFN.US,D,20060628,000000,4.85889,4.9409,4.85611,4.92049,497460.18286515,0
+PFN.US,D,20060629,000000,4.91075,4.93561,4.89646,4.90833,364030.43146554,0
+PFN.US,D,20060630,000000,4.89962,4.92865,4.89646,4.91075,326106.28333249,0
+PFN.US,D,20060703,000000,4.93561,4.9409,4.89228,4.9384,201487.12728415,0
+PFN.US,D,20060705,000000,4.92049,4.94442,4.91743,4.92865,291894.35570222,0
+PFN.US,D,20060706,000000,4.9409,4.9409,4.91483,4.92049,322707.72606034,0
+PFN.US,D,20060707,000000,4.93561,4.94442,4.90833,4.90833,503890.81803348,0
+PFN.US,D,20060710,000000,4.90833,4.92865,4.90833,4.92865,366399.61284334,0
+PFN.US,D,20060711,000000,4.92865,4.94442,4.92699,4.93561,213337.34569522,0
+PFN.US,D,20060712,000000,4.92699,4.9409,4.90833,4.92865,634277.71273175,0
+PFN.US,D,20060713,000000,4.89228,4.92309,4.88627,4.90546,385708.76443656,0
+PFN.US,D,20060714,000000,4.88951,4.90546,4.86482,4.87428,369453.24834985,0
+PFN.US,D,20060717,000000,4.88951,4.89228,4.84431,4.87744,337619.12514152,0
+PFN.US,D,20060718,000000,4.87744,4.89228,4.86807,4.87103,346412.47440453,0
+PFN.US,D,20060719,000000,4.87103,4.88228,4.84775,4.86295,472397.3050687,0
+PFN.US,D,20060720,000000,4.86295,4.87744,4.85296,4.87428,194041.12866822,0
+PFN.US,D,20060721,000000,4.89228,4.89228,4.85036,4.86295,313570.53291219,0
+PFN.US,D,20060724,000000,4.85889,4.87744,4.85296,4.86807,440557.7924578,0
+PFN.US,D,20060725,000000,4.85611,4.89228,4.85611,4.87744,388757.01054048,0
+PFN.US,D,20060726,000000,4.86482,4.90546,4.86482,4.89962,352851.73261697,0
+PFN.US,D,20060727,000000,4.87103,4.90221,4.87103,4.89962,386038.59587496,0
+PFN.US,D,20060728,000000,4.87744,4.90546,4.87744,4.90546,389092.23138147,0
+PFN.US,D,20060731,000000,4.89646,4.91075,4.87957,4.88228,375211.28607516,0
+PFN.US,D,20060801,000000,4.89962,4.90221,4.87744,4.87957,326777.80289498,0
+PFN.US,D,20060802,000000,4.88228,4.91483,4.88228,4.90221,403992.85165749,0
+PFN.US,D,20060803,000000,4.89962,4.91743,4.89962,4.91483,435153.29954228,0
+PFN.US,D,20060804,000000,4.92865,4.92865,4.88228,4.88228,412130.84956576,0
+PFN.US,D,20060807,000000,4.88228,4.89228,4.85296,4.87103,484589.21160387,0
+PFN.US,D,20060808,000000,4.85889,4.89962,4.85296,4.89228,732801.38144774,0
+PFN.US,D,20060809,000000,4.89228,4.89228,4.84108,4.85036,737898.67841571,0
+PFN.US,D,20060810,000000,4.8216,4.82391,4.7895,4.80675,664057.39567343,0
+PFN.US,D,20060811,000000,4.80407,4.82808,4.77947,4.77947,523869.33342815,0
+PFN.US,D,20060814,000000,4.78347,4.83448,4.7661,4.81602,493049.49578694,0
+PFN.US,D,20060815,000000,4.81602,4.84431,4.81602,4.83448,280397.68210093,0
+PFN.US,D,20060816,000000,4.83161,4.85296,4.82391,4.84108,354885.69315379,0
+PFN.US,D,20060817,000000,4.82808,4.84431,4.81602,4.81908,357591.17325309,0
+PFN.US,D,20060818,000000,4.81267,4.82391,4.79552,4.81267,515406.89348405,0
+PFN.US,D,20060821,000000,4.84108,4.84108,4.80053,4.8216,435487.44250277,0
+PFN.US,D,20060822,000000,4.8216,4.84775,4.81267,4.84775,305108.0929681,0
+PFN.US,D,20060823,000000,4.83847,4.85889,4.81267,4.81267,683033.4821867,0
+PFN.US,D,20060824,000000,4.81267,4.83161,4.81267,4.81908,935644.4824231,0
+PFN.US,D,20060825,000000,4.83161,4.84431,4.82391,4.83448,406017.11126964,0
+PFN.US,D,20060828,000000,4.83448,4.85296,4.83161,4.85296,463249.33311542,0
+PFN.US,D,20060829,000000,4.83847,4.87103,4.83847,4.86807,410424.56470633,0
+PFN.US,D,20060830,000000,4.83847,4.87744,4.83847,4.86482,372497.18293171,0
+PFN.US,D,20060831,000000,4.87744,4.88951,4.84431,4.85611,442253.29851208,0
+PFN.US,D,20060901,000000,4.86295,4.91075,4.86295,4.91075,446998.12855078,0
+PFN.US,D,20060905,000000,4.91075,4.91743,4.89646,4.89646,471051.03230216,0
+PFN.US,D,20060906,000000,4.89646,4.91075,4.84431,4.87744,547906.06897179,0
+PFN.US,D,20060907,000000,4.84431,4.85296,4.80916,4.81602,733822.13429795,0
+PFN.US,D,20060908,000000,4.81908,4.85296,4.81602,4.83161,528269.24170121,0
+PFN.US,D,20060911,000000,4.84108,4.87957,4.83847,4.86295,391798.7893613,0
+PFN.US,D,20060912,000000,4.86295,4.90546,4.86295,4.88627,513030.16694263,0
+PFN.US,D,20060913,000000,4.88627,4.89962,4.87744,4.89646,380961.77863682,0
+PFN.US,D,20060914,000000,4.89962,4.90221,4.87957,4.88627,426341.62631049,0
+PFN.US,D,20060915,000000,4.88627,4.90221,4.87957,4.89646,400607.22895154,0
+PFN.US,D,20060918,000000,4.89228,4.91075,4.88228,4.90833,362005.09397287,0
+PFN.US,D,20060919,000000,4.90546,4.91075,4.87744,4.90221,378922.42869743,0
+PFN.US,D,20060920,000000,4.88951,4.93246,4.88951,4.91743,492043.83326397,0
+PFN.US,D,20060921,000000,4.91743,4.92699,4.89646,4.90546,373187.02646301,0
+PFN.US,D,20060922,000000,4.90546,5.03358,4.87957,4.94768,1257011.3251194,0
+PFN.US,D,20060925,000000,4.94768,4.96948,4.91743,4.92049,447333.34939176,0
+PFN.US,D,20060926,000000,4.91075,4.93246,4.87103,4.88228,560104.44279006,0
+PFN.US,D,20060927,000000,4.94442,4.94442,4.86807,4.87744,478816.08355134,0
+PFN.US,D,20060928,000000,4.87744,4.89646,4.87744,4.88951,232629.25120015,0
+PFN.US,D,20060929,000000,4.90546,4.91743,4.88627,4.90833,318308.89566779,0
+PFN.US,D,20061002,000000,4.90546,4.92699,4.90221,4.90221,353195.5765021,0
+PFN.US,D,20061003,000000,4.90546,4.93561,4.89646,4.91743,627492.45487314,0
+PFN.US,D,20061004,000000,4.91483,4.93246,4.89646,4.90833,421929.86135175,0
+PFN.US,D,20061005,000000,4.90833,4.92865,4.90833,4.92699,347446.16182096,0
+PFN.US,D,20061006,000000,4.92699,4.92865,4.90833,4.92049,339980.76135569,0
+PFN.US,D,20061009,000000,4.92049,4.92699,4.85296,4.86482,966816.7869936,0
+PFN.US,D,20061010,000000,4.86482,4.88228,4.86295,4.86807,437182.94855703,0
+PFN.US,D,20061011,000000,4.85296,4.87744,4.85296,4.87103,423295.53596761,0
+PFN.US,D,20061012,000000,4.84431,4.85611,4.81908,4.84108,716543.70959998,0
+PFN.US,D,20061013,000000,4.82808,4.84431,4.81267,4.83161,504913.72664473,0
+PFN.US,D,20061016,000000,4.83161,4.84431,4.81267,4.81908,627831.9872362,0
+PFN.US,D,20061017,000000,4.82391,4.84431,4.81267,4.82391,460538.46361352,0
+PFN.US,D,20061018,000000,4.81602,4.83448,4.81602,4.81602,447333.34939176,0
+PFN.US,D,20061019,000000,4.81602,4.83847,4.81602,4.83448,378249.83125442,0
+PFN.US,D,20061020,000000,4.82391,4.83847,4.81908,4.83161,432102.89767733,0
+PFN.US,D,20061023,000000,4.83448,4.84431,4.82391,4.84431,421929.86135175,0
+PFN.US,D,20061024,000000,4.85036,4.86295,4.84431,4.86295,452416.633913,0
+PFN.US,D,20061025,000000,4.86295,4.86807,4.83448,4.85296,583473.97029327,0
+PFN.US,D,20061026,000000,4.84431,4.86295,4.84431,4.85296,462235.0475483,0
+PFN.US,D,20061027,000000,4.85611,4.87744,4.84775,4.85889,573316.02429493,0
+PFN.US,D,20061030,000000,4.85889,4.88627,4.85611,4.86807,396538.22999741,0
+PFN.US,D,20061031,000000,4.87744,4.87744,4.85611,4.86482,418227.34177361,0
+PFN.US,D,20061101,000000,4.86482,4.88627,4.86295,4.87744,306800.36538082,0
+PFN.US,D,20061102,000000,4.87744,4.87957,4.85296,4.85296,518442.20502176,0
+PFN.US,D,20061103,000000,4.86295,4.87103,4.85296,4.86295,372161.96209072,0
+PFN.US,D,20061106,000000,4.86482,4.89646,4.86482,4.89228,463586.70971743,0
+PFN.US,D,20061107,000000,4.89228,4.91075,4.87744,4.90221,522860.43726363,0
+PFN.US,D,20061108,000000,4.90546,4.91743,4.89962,4.91483,485602.41929046,0
+PFN.US,D,20061109,000000,4.87744,4.90546,4.87428,4.88951,482217.87446505,0
+PFN.US,D,20061110,000000,4.88951,4.89228,4.87428,4.87744,399927.08634491,0
+PFN.US,D,20061113,000000,4.87744,4.88228,4.86482,4.88228,528615.24134738,0
+PFN.US,D,20061114,000000,4.87744,4.89228,4.87103,4.87957,447333.34939176,0
+PFN.US,D,20061115,000000,4.87744,4.89228,4.87428,4.88228,534043.44763426,0
+PFN.US,D,20061116,000000,4.88228,4.89228,4.87428,4.87957,421594.64051074,0
+PFN.US,D,20061117,000000,4.87957,4.89228,4.87103,4.88228,458512.04824032,0
+PFN.US,D,20061120,000000,4.87744,4.90546,4.87428,4.90546,360654.50968427,0
+PFN.US,D,20061121,000000,4.88228,4.89646,4.85889,4.87744,666439.51161746,0
+PFN.US,D,20061122,000000,4.86482,4.88228,4.86295,4.86482,525569.15100449,0
+PFN.US,D,20061124,000000,4.86482,4.89646,4.85611,4.89646,277345.12447494,0
+PFN.US,D,20061127,000000,4.89228,4.91075,4.87428,4.88228,406370.65607943,0
+PFN.US,D,20061128,000000,4.88951,4.89646,4.86807,4.87957,415505.69346654,0
+PFN.US,D,20061129,000000,4.89646,4.90546,4.86807,4.89228,360654.50968427,0
+PFN.US,D,20061130,000000,4.88627,4.91075,4.88228,4.90221,473758.66816251,0
+PFN.US,D,20061201,000000,4.90833,4.91075,4.88951,4.91075,397893.12580812,0
+PFN.US,D,20061204,000000,4.89646,4.91075,4.89646,4.91075,676252.53585015,0
+PFN.US,D,20061205,000000,4.91075,4.91743,4.89646,4.90833,699279.29734875,0
+PFN.US,D,20061206,000000,4.90221,4.90833,4.87744,4.89228,658968.72174959,0
+PFN.US,D,20061207,000000,4.86295,4.87744,4.85611,4.87428,483572.77027575,0
+PFN.US,D,20061208,000000,4.87103,4.89228,4.86807,4.89228,385017.84302473,0
+PFN.US,D,20061211,000000,4.89962,4.89962,4.85889,4.87744,568906.4150972,0
+PFN.US,D,20061212,000000,4.86807,4.89228,4.86807,4.88627,365049.02855472,0
+PFN.US,D,20061213,000000,4.88228,4.89228,4.87428,4.88627,475435.85024799,0
+PFN.US,D,20061214,000000,4.88228,4.89228,4.87428,4.88951,458851.58060339,0
+PFN.US,D,20061215,000000,4.87957,4.89228,4.87744,4.87957,488990.19775745,0
+PFN.US,D,20061218,000000,4.87957,4.89962,4.87957,4.89228,487652.54803505,0
+PFN.US,D,20061219,000000,4.88951,4.89962,4.87744,4.87744,474766.48644653,0
+PFN.US,D,20061220,000000,4.89228,4.90546,4.87744,4.89646,555359.61275136,0
+PFN.US,D,20061221,000000,4.89646,4.91075,4.89228,4.91075,473758.66816251,0
+PFN.US,D,20061222,000000,4.90833,4.92309,4.90221,4.91743,635615.36245416,0
+PFN.US,D,20061226,000000,4.92049,4.9409,4.91743,4.9409,353530.79734309,0
+PFN.US,D,20061227,000000,4.96354,5.00204,4.96048,4.96948,529616.59234827,0
+PFN.US,D,20061228,000000,4.9756,4.9911,4.97346,4.97744,269900.20373953,0
+PFN.US,D,20061229,000000,4.99945,5.01207,4.98784,5.00204,446334.15415192,0
+PFN.US,D,20070103,000000,4.99452,5.03923,4.99452,5.00984,563811.27389026,0
+PFN.US,D,20070104,000000,4.99452,5.03923,4.99452,5.02394,465968.82566145,0
+PFN.US,D,20070105,000000,5.03062,5.04324,5.01207,5.03923,430406.31374255,0
+PFN.US,D,20070108,000000,5.03062,5.08248,5.03062,5.05259,613602.88652266,0
+PFN.US,D,20070109,000000,5.05259,5.08433,5.03923,5.07933,422271.54947583,0
+PFN.US,D,20070110,000000,5.08248,5.10512,5.06049,5.09379,538083.34381443,0
+PFN.US,D,20070111,000000,5.07338,5.07338,5.04675,5.06753,469683.20192527,0
+PFN.US,D,20070112,000000,5.06753,5.06753,5.04982,5.06049,328825.77587853,0
+PFN.US,D,20070116,000000,5.03062,5.0642,5.03062,5.0642,543848.92670335,0
+PFN.US,D,20070117,000000,5.06753,5.07635,5.04982,5.07013,477808.26526734,0
+PFN.US,D,20070118,000000,5.08843,5.09081,5.06753,5.07635,430406.31374255,0
+PFN.US,D,20070119,000000,5.08843,5.08843,5.05511,5.07338,400261.22930538,0
+PFN.US,D,20070122,000000,5.07013,5.08248,5.06753,5.06753,356239.51108396,0
+PFN.US,D,20070123,000000,5.06753,5.11662,5.06753,5.11216,600744.8498276,0
+PFN.US,D,20070124,000000,5.10512,5.10835,5.07013,5.08433,540454.68095328,0
+PFN.US,D,20070125,000000,5.07635,5.11216,5.07635,5.09779,363349.21097839,0
+PFN.US,D,20070126,000000,5.10168,5.14667,5.08843,5.14667,703005.53029828,0
+PFN.US,D,20070129,000000,5.13796,5.14919,5.11662,5.12737,321021.9209307,0
+PFN.US,D,20070130,000000,5.12737,5.13796,5.11662,5.12563,400607.22895154,0
+PFN.US,D,20070131,000000,5.11662,5.13062,5.11662,5.12563,323044.02478183,0
+PFN.US,D,20070201,000000,5.12737,5.14305,5.09779,5.11216,527582.63181148,0
+PFN.US,D,20070202,000000,5.12563,5.13796,5.10835,5.11216,462907.64499131,0
+PFN.US,D,20070205,000000,5.11216,5.13796,5.11216,5.13796,377238.77932885,0
+PFN.US,D,20070206,000000,5.13796,5.13952,5.11216,5.11216,569920.70066431,0
+PFN.US,D,20070207,000000,5.11216,5.12737,5.11216,5.12563,519464.03575252,0
+PFN.US,D,20070208,000000,5.07635,5.10168,5.07635,5.09779,372161.96209072,0
+PFN.US,D,20070209,000000,5.09379,5.11216,5.08433,5.09379,507283.98590303,0
+PFN.US,D,20070212,000000,5.09379,5.11216,5.09379,5.10835,366002.95281285,0
+PFN.US,D,20070213,000000,5.12207,5.14919,5.10168,5.14667,503496.31376402,0
+PFN.US,D,20070214,000000,5.11828,5.14667,5.09779,5.09779,744403.68733974,0
+PFN.US,D,20070215,000000,5.10835,5.12737,5.10835,5.12563,541485.13472815,0
+PFN.US,D,20070216,000000,5.13796,5.13796,5.10835,5.12737,313570.53291219,0
+PFN.US,D,20070220,000000,5.12737,5.13796,5.11216,5.11216,382996.81705416,0
+PFN.US,D,20070221,000000,5.11828,5.12207,5.09779,5.09779,463586.70971743,0
+PFN.US,D,20070222,000000,5.07338,5.12563,5.07338,5.08248,522860.43726363,0
+PFN.US,D,20070223,000000,5.07933,5.10835,5.07635,5.08843,633252.64835947,0
+PFN.US,D,20070226,000000,5.07635,5.10168,5.07635,5.09779,349465.03203051,0
+PFN.US,D,20070227,000000,5.09379,5.09779,4.97346,5.01558,720954.39667822,0
+PFN.US,D,20070228,000000,5.01558,5.08843,5.01207,5.08843,841512.09893604,0
+PFN.US,D,20070301,000000,5.08843,5.08843,5.03062,5.05259,680311.83387963,0
+PFN.US,D,20070302,000000,5.06753,5.07013,5.01891,5.02755,644082.11392031,0
+PFN.US,D,20070305,000000,5.01891,5.02755,4.9548,4.97346,571948.19391803,0
+PFN.US,D,20070306,000000,4.97346,5.01207,4.9548,4.96585,999647.94968075,0
+PFN.US,D,20070307,000000,4.96354,5.00984,4.96354,4.99945,419235.16005761,0
+PFN.US,D,20070308,000000,4.97744,5.00565,4.96585,4.9911,542170.66673737,0
+PFN.US,D,20070309,000000,5.00204,5.00565,4.9911,4.9911,485952.73045872,0
+PFN.US,D,20070312,000000,4.98784,5.02755,4.98784,5.02114,430406.31374255,0
+PFN.US,D,20070313,000000,5.03062,5.03358,4.97346,4.98784,520471.85403651,0
+PFN.US,D,20070314,000000,4.98784,5.00204,4.96354,4.9756,542498.34241474,0
+PFN.US,D,20070315,000000,4.9911,5.00565,4.9911,5.00565,268864.36056206,0
+PFN.US,D,20070316,000000,4.99452,5.03062,4.99452,5.01207,351840.68069143,0
+PFN.US,D,20070319,000000,5.01891,5.02394,4.98515,4.99452,527262.50129772,0
+PFN.US,D,20070320,000000,4.99693,5.01207,4.9911,4.9911,467996.31891515,0
+PFN.US,D,20070321,000000,5.00204,5.02394,4.96354,4.97744,592272.70895886,0
+PFN.US,D,20070322,000000,4.9756,5.01558,4.9756,5.00204,501855.77961616,0
+PFN.US,D,20070323,000000,5.00984,5.03923,5.00984,5.03062,377581.54533346,0
+PFN.US,D,20070326,000000,5.03358,5.05259,5.00984,5.02114,463919.77479739,0
+PFN.US,D,20070327,000000,5.02394,5.04675,5.02114,5.04675,443942.33728322,0
+PFN.US,D,20070328,000000,5.03544,5.04324,5.00565,5.01558,371142.28712101,0
+PFN.US,D,20070329,000000,5.03358,5.04324,5.02114,5.04324,231278.66691154,0
+PFN.US,D,20070330,000000,5.03923,5.07933,5.03923,5.07338,429050.34005135,0
+PFN.US,D,20070402,000000,5.07635,5.09779,5.07013,5.07013,351170.23900944,0
+PFN.US,D,20070403,000000,5.07013,5.09379,5.07013,5.08433,221123.95455474,0
+PFN.US,D,20070404,000000,5.09081,5.12207,5.08843,5.10512,560104.44279006,0
+PFN.US,D,20070405,000000,5.11828,5.1348,5.10512,5.12207,552989.35349304,0
+PFN.US,D,20070409,000000,5.11216,5.13952,5.11216,5.13796,339980.76135569,0
+PFN.US,D,20070410,000000,5.1348,5.14305,5.10835,5.11216,599031.01980454,0
+PFN.US,D,20070411,000000,5.10835,5.12207,5.09081,5.09379,458851.58060339,0
+PFN.US,D,20070412,000000,5.03062,5.08433,5.03062,5.06753,360654.50968427,0
+PFN.US,D,20070413,000000,5.06049,5.08248,5.06049,5.08248,263100.93343417,0
+PFN.US,D,20070416,000000,5.07635,5.10835,5.07013,5.08843,429390.95029493,0
+PFN.US,D,20070417,000000,5.08433,5.10835,5.07013,5.08843,588540.00872621,0
+PFN.US,D,20070418,000000,5.09779,5.10512,5.07933,5.10512,316965.85654278,0
+PFN.US,D,20070419,000000,5.09379,5.10512,5.08248,5.10168,372835.63741424,0
+PFN.US,D,20070420,000000,5.08843,5.10512,5.07933,5.09379,472397.3050687,0
+PFN.US,D,20070423,000000,5.10168,5.10168,5.07013,5.07635,522182.45041802,0
+PFN.US,D,20070424,000000,5.07635,5.10512,5.07013,5.10512,405348.82534871,0
+PFN.US,D,20070425,000000,5.10512,5.10512,5.08843,5.10512,283777.91540429,0
+PFN.US,D,20070426,000000,5.09379,5.11216,5.09081,5.09379,231965.27680127,0
+PFN.US,D,20070427,000000,5.10512,5.11828,5.10168,5.11828,383196.22494992,0
+PFN.US,D,20070430,000000,5.18351,5.18351,5.11662,5.12207,326106.28333249,0
+PFN.US,D,20070501,000000,5.12737,5.14667,5.12207,5.14305,500061.10855426,0
+PFN.US,D,20070502,000000,5.13796,5.14919,5.13062,5.1348,421257.26390873,0
+PFN.US,D,20070503,000000,5.14667,5.14919,5.13062,5.14305,409750.8893828,0
+PFN.US,D,20070504,000000,5.14305,5.14667,5.12207,5.12737,420578.19918261,0
+PFN.US,D,20070507,000000,5.11216,5.13796,5.11216,5.12207,538083.34381443,0
+PFN.US,D,20070508,000000,5.12737,5.13062,5.11216,5.11828,469354.44836739,0
+PFN.US,D,20070509,000000,5.11216,5.13796,5.11216,5.12207,591257.34551122,0
+PFN.US,D,20070510,000000,5.09779,5.11216,5.07933,5.08843,530986.57848622,0
+PFN.US,D,20070511,000000,5.09081,5.10168,5.08248,5.08843,339980.76135569,0
+PFN.US,D,20070514,000000,5.08433,5.10512,5.08433,5.09779,375526.02718631,0
+PFN.US,D,20070515,000000,5.08843,5.10168,5.07635,5.08843,526578.04716901,0
+PFN.US,D,20070516,000000,5.08843,5.11216,5.08843,5.11216,511668.80384884,0
+PFN.US,D,20070517,000000,5.11216,5.11662,5.09779,5.11216,370121.53427079,0
+PFN.US,D,20070518,000000,5.11216,5.11828,5.08248,5.10835,369104.01506213,0
+PFN.US,D,20070521,000000,5.11216,5.1144,5.08843,5.09779,477141.05722691,0
+PFN.US,D,20070522,000000,5.09779,5.11216,5.09081,5.11216,315259.57168336,0
+PFN.US,D,20070523,000000,5.08433,5.11662,5.08433,5.10835,512694.94610166,0
+PFN.US,D,20070524,000000,5.11216,5.11662,5.08843,5.08843,475435.85024799,0
+PFN.US,D,20070525,000000,5.09081,5.11662,5.08843,5.11662,333208.43806329,0
+PFN.US,D,20070529,000000,5.1144,5.13796,5.1144,5.13062,291572.06942744,0
+PFN.US,D,20070530,000000,5.12737,5.14667,5.12563,5.13796,293595.25115908,0
+PFN.US,D,20070531,000000,5.14305,5.14919,5.13796,5.14919,362333.84753075,0
+PFN.US,D,20070601,000000,5.15224,5.16709,5.13796,5.14919,486958.39298169,0
+PFN.US,D,20070604,000000,5.13952,5.16004,5.1348,5.14919,416519.97903365,0
+PFN.US,D,20070605,000000,5.14919,5.15622,5.13062,5.14919,485952.73045872,0
+PFN.US,D,20070606,000000,5.14919,5.15224,5.12563,5.12737,441581.77894958,0
+PFN.US,D,20070607,000000,5.11216,5.11216,5.00204,5.01558,1210954.5684806,0
+PFN.US,D,20070608,000000,4.98784,5.02114,4.9756,4.99693,874347.57314526,0
+PFN.US,D,20070611,000000,4.99452,5.01891,4.98515,5.00565,636971.33614536,0
+PFN.US,D,20070612,000000,5.00204,5.03358,4.9911,5.00565,496097.74189085,0
+PFN.US,D,20070613,000000,5.00565,5.03062,5.00565,5.03062,519130.97067256,0
+PFN.US,D,20070614,000000,5.03923,5.07013,5.02755,5.07013,438194.00048258,0
+PFN.US,D,20070615,000000,5.07013,5.13062,5.07013,5.12207,459877.72285619,0
+PFN.US,D,20070618,000000,5.26505,5.33036,5.18351,5.1861,2619342.3556186,0
+PFN.US,D,20070619,000000,5.25402,5.26163,5.21355,5.23918,1536713.7742865,0
+PFN.US,D,20070620,000000,5.24056,5.26505,5.16709,5.20344,1915307.4494261,0
+PFN.US,D,20070621,000000,5.21355,5.25402,5.21355,5.24391,1044688.2649914,0
+PFN.US,D,20070622,000000,5.25077,5.28676,5.24391,5.26859,1013873.8167527,0
+PFN.US,D,20070625,000000,5.26859,5.28676,5.22905,5.23434,823909.23220226,0
+PFN.US,D,20070626,000000,5.23918,5.24817,5.08843,5.10835,1368762.743548,0
+PFN.US,D,20070627,000000,5.09081,5.12563,5.03358,5.08843,1211625.0101625,0
+PFN.US,D,20070628,000000,5.11216,5.19845,5.09379,5.17061,535720.62971974,0
+PFN.US,D,20070629,000000,5.20096,5.23705,5.17637,5.17776,709104.17826714,0
+PFN.US,D,20070702,000000,5.1861,5.25077,5.1861,5.22117,606489.9529867,0
+PFN.US,D,20070703,000000,5.22117,5.25921,5.21355,5.24817,201145.43916006,0
+PFN.US,D,20070705,000000,5.25921,5.294,5.25745,5.29177,671863.40638228,0
+PFN.US,D,20070706,000000,5.29177,5.29177,5.25077,5.25077,648484.17795441,0
+PFN.US,D,20070709,000000,5.25077,5.28676,5.24391,5.25402,657615.98169996,0
+PFN.US,D,20070710,000000,5.25921,5.26163,5.17061,5.17637,505243.55808312,0
+PFN.US,D,20070711,000000,5.17637,5.22479,5.14919,5.16263,660346.25305117,0
+PFN.US,D,20070712,000000,5.15622,5.15622,5.09379,5.11828,578385.29636943,0
+PFN.US,D,20070713,000000,5.1144,5.12737,5.03358,5.06049,846246.15016956,0
+PFN.US,D,20070716,000000,5.1144,5.1144,5.05511,5.08843,488990.19775745,0
+PFN.US,D,20070717,000000,5.09379,5.09779,5.01207,5.03062,794092.90132297,0
+PFN.US,D,20070718,000000,5.01207,5.02394,4.89646,4.93246,1342011.9048608,0
+PFN.US,D,20070719,000000,4.96354,4.96354,4.89646,4.90833,803587.95080296,0
+PFN.US,D,20070720,000000,4.91075,4.93246,4.85036,4.85611,837116.50218505,0
+PFN.US,D,20070723,000000,4.87103,4.93561,4.85611,4.93246,862839.04285829,0
+PFN.US,D,20070724,000000,4.92865,4.9384,4.83847,4.85036,895697.15255839,0
+PFN.US,D,20070725,000000,4.87428,4.88627,4.62064,4.6878,1556025.0816409,0
+PFN.US,D,20070726,000000,4.55941,4.64429,4.4093,4.61777,2336578.7257815,0
+PFN.US,D,20070727,000000,4.58909,4.59892,4.43379,4.47935,2786633.7234804,0
+PFN.US,D,20070730,000000,4.47935,4.54642,4.42722,4.54642,892647.82857396,0
+PFN.US,D,20070731,000000,4.54336,4.65952,4.54336,4.5751,1137127.2981852,0
+PFN.US,D,20070801,000000,4.54336,4.54642,4.4093,4.42126,1085653.1140648,0
+PFN.US,D,20070802,000000,4.40679,4.52231,4.40679,4.51312,854029.52538753,0
+PFN.US,D,20070803,000000,4.47331,4.50707,4.44883,4.46504,596674.77299295,0
+PFN.US,D,20070806,000000,4.45532,4.46145,4.23118,4.36235,1763952.545018,0
+PFN.US,D,20070807,000000,4.39028,4.44596,4.31421,4.44289,1038918.3705804,0
+PFN.US,D,20070808,000000,4.46504,4.70496,4.45532,4.69135,1253959.845374,0
+PFN.US,D,20070809,000000,4.57805,4.68512,4.50142,4.62992,1224846.2925921,0
+PFN.US,D,20070810,000000,4.58075,4.58075,4.43964,4.51654,941067.2993074,0
+PFN.US,D,20070813,000000,4.51312,4.54002,4.44596,4.48463,630536.38945497,0
+PFN.US,D,20070814,000000,4.46504,4.48463,4.28361,4.30799,1031151.1635701,0
+PFN.US,D,20070815,000000,4.2348,4.25335,4.14304,4.14304,2212303.4136183,0
+PFN.US,D,20070816,000000,4.01695,4.1,3.77203,4.1,2290540.2931117,0
+PFN.US,D,20070817,000000,4.17003,4.4093,4.1666,4.4093,1188267.3393454,0
+PFN.US,D,20070820,000000,4.41207,4.467,4.37507,4.4093,872653.14497151,0
+PFN.US,D,20070821,000000,4.36913,4.46145,4.36589,4.42722,607506.39431483,0
+PFN.US,D,20070822,000000,4.45123,4.51312,4.44883,4.48232,517771.76333979,0
+PFN.US,D,20070823,000000,4.53724,4.55329,4.45532,4.46989,497118.49474105,0
+PFN.US,D,20070824,000000,4.47331,4.50142,4.46145,4.50142,373187.02646301,0
+PFN.US,D,20070827,000000,4.50142,4.50142,4.4583,4.47935,400261.22930538,0
+PFN.US,D,20070828,000000,4.47331,4.50142,3.97735,4.42722,520818.9315632,0
+PFN.US,D,20070829,000000,4.42722,4.51312,4.42126,4.44883,799525.41913193,0
+PFN.US,D,20070830,000000,4.44289,4.47331,4.42722,4.42722,431413.05414604,0
+PFN.US,D,20070831,000000,4.44596,4.50707,4.44596,4.50393,328825.77587853,0
+PFN.US,D,20070904,000000,4.47935,4.54002,4.47935,4.54002,524531.15206599,0
+PFN.US,D,20070905,000000,4.54002,4.54002,4.49151,4.53724,384353.86862588,0
+PFN.US,D,20070906,000000,4.55329,4.58371,4.54642,4.5751,955628.38722036,0
+PFN.US,D,20070907,000000,4.58075,4.58075,4.54336,4.54642,328143.47751085,0
+PFN.US,D,20070910,000000,4.54642,4.57138,4.53083,4.55941,311896.58446828,0
+PFN.US,D,20070911,000000,4.56248,4.57138,4.53724,4.55329,375526.02718631,0
+PFN.US,D,20070912,000000,4.5751,4.58371,4.54336,4.54642,386704.72603487,0
+PFN.US,D,20070913,000000,4.52231,4.52592,4.489,4.50979,380961.77863682,0
+PFN.US,D,20070914,000000,4.50979,4.53083,4.489,4.489,338292.80046505,0
+PFN.US,D,20070917,000000,4.49151,4.49151,4.41794,4.41794,487300.08110577,0
+PFN.US,D,20070918,000000,4.44289,4.50393,4.41794,4.50393,613602.88652266,0
+PFN.US,D,20070919,000000,4.4981,4.52592,4.4981,4.52231,392146.94476851,0
+PFN.US,D,20070920,000000,4.50707,4.52231,4.47935,4.48463,381312.08980506,0
+PFN.US,D,20070921,000000,4.49151,4.52231,4.46145,4.51654,431755.82015065,0
+PFN.US,D,20070924,000000,4.52592,4.58075,4.52592,4.57805,645098.55524846,0
+PFN.US,D,20070925,000000,4.56497,4.5915,4.56248,4.58371,398559.25596801,0
+PFN.US,D,20070926,000000,4.58371,4.60126,4.57138,4.5915,479505.92708264,0
+PFN.US,D,20070927,000000,4.5915,4.60468,4.56497,4.5686,380630.8693179,0
+PFN.US,D,20070928,000000,4.5686,4.59541,4.56248,4.58075,547906.06897179,0
+PFN.US,D,20071001,000000,4.58567,4.63289,4.57805,4.62064,877068.1435718,0
+PFN.US,D,20071002,000000,4.62064,4.65952,4.61155,4.64087,388069.32277023,0
+PFN.US,D,20071003,000000,4.64681,4.65682,4.61777,4.63289,170662.97812087,0
+PFN.US,D,20071004,000000,4.64087,4.6493,4.61155,4.61516,320683.46644818,0
+PFN.US,D,20071005,000000,4.6366,4.6533,4.60793,4.60793,388069.32277023,0
+PFN.US,D,20071008,000000,4.63289,4.65952,4.60468,4.65952,499135.2091896,0
+PFN.US,D,20071009,000000,4.66647,4.68512,4.6493,4.67594,330167.737123,0
+PFN.US,D,20071010,000000,4.679,4.7023,4.6493,4.7023,343710.22794677,0
+PFN.US,D,20071011,000000,4.68512,4.69135,4.61777,4.62316,445984.92086418,0
+PFN.US,D,20071012,000000,4.6391,4.6391,4.60126,4.60793,209951.72298928,0
+PFN.US,D,20071015,000000,4.60793,4.61777,4.58567,4.58909,403992.85165749,0
+PFN.US,D,20071016,000000,4.5751,4.58909,4.54966,4.5686,471384.09738214,0
+PFN.US,D,20071017,000000,4.5686,4.58075,4.53345,4.54002,241452.78111766,0
+PFN.US,D,20071018,000000,4.50979,4.52592,4.48463,4.48463,560443.97515313,0
+PFN.US,D,20071019,000000,4.50142,4.50142,4.40002,4.41207,464941.60552812,0
+PFN.US,D,20071022,000000,4.3296,4.39028,4.3296,4.39028,552634.73080273,0
+PFN.US,D,20071023,000000,4.40271,4.40271,4.35967,4.40002,625121.11773429,0
+PFN.US,D,20071024,000000,4.38833,4.40002,4.35401,4.38537,576005.33618646,0
+PFN.US,D,20071025,000000,4.38537,4.39317,4.35132,4.35401,653563.15095358,0
+PFN.US,D,20071026,000000,4.35401,4.40271,4.35401,4.38833,503890.81803348,0
+PFN.US,D,20071029,000000,4.38833,4.42126,4.38148,4.4093,646796.21706378,0
+PFN.US,D,20071030,000000,4.41607,4.42722,4.40271,4.41794,844562.50080099,0
+PFN.US,D,20071031,000000,4.41607,4.45123,4.4093,4.44596,454451.67233033,0
+PFN.US,D,20071101,000000,4.44289,4.45123,4.41794,4.43379,452751.854754,0
+PFN.US,D,20071102,000000,4.44596,4.4583,4.41794,4.42722,540784.51239165,0
+PFN.US,D,20071105,000000,4.55663,4.55663,4.40679,4.46504,885180.27234767,0
+PFN.US,D,20071106,000000,4.43379,4.47935,4.43379,4.4583,508636.72595269,0
+PFN.US,D,20071107,000000,4.39317,4.43018,4.37507,4.37507,530639.50095952,0
+PFN.US,D,20071108,000000,4.41607,4.41607,4.28953,4.32015,782923.90339906,0
+PFN.US,D,20071109,000000,4.2745,4.34463,4.25335,4.30124,671863.40638228,0
+PFN.US,D,20071112,000000,4.26753,4.30799,4.25911,4.26569,394524.74919044,0
+PFN.US,D,20071113,000000,4.26569,4.27673,4.2348,4.24648,546568.41924938,0
+PFN.US,D,20071114,000000,4.2398,4.33527,4.2398,4.28953,436155.72842372,0
+PFN.US,D,20071115,000000,4.28953,4.30124,4.23748,4.24648,562461.76748216,0
+PFN.US,D,20071116,000000,4.25019,4.28628,4.19767,4.23748,603453.56356847,0
+PFN.US,D,20071119,000000,4.2348,4.26244,4.10296,4.11188,576353.49159366,0
+PFN.US,D,20071120,000000,4.13394,4.19767,4.06269,4.06269,584150.87925836,0
+PFN.US,D,20071121,000000,4.06269,4.06269,3.98654,4.00221,580513.03251127,0
+PFN.US,D,20071123,000000,3.99561,4.04451,3.98654,4.04451,167281.66693699,0
+PFN.US,D,20071126,000000,4.02337,4.09406,3.98654,4.09071,636251.31195958,0
+PFN.US,D,20071127,000000,4.08107,4.10863,4.03561,4.07512,888236.06361521,0
+PFN.US,D,20071128,000000,4.07512,4.20973,4.06269,4.17292,579746.65946323,0
+PFN.US,D,20071129,000000,4.29843,4.29843,4.10296,4.1615,719261.04638499,0
+PFN.US,D,20071130,000000,4.17607,4.20973,4.14582,4.19545,697914.70061342,0
+PFN.US,D,20071203,000000,4.18191,4.20436,4.17932,4.19545,537420.44729607,0
+PFN.US,D,20071204,000000,4.13665,4.20436,4.08107,4.10296,784970.79850208,0
+PFN.US,D,20071205,000000,4.10296,4.12431,4.01695,4.08775,652545.63174491,0
+PFN.US,D,20071206,000000,4.10863,4.12059,4.06613,4.10296,691415.08109195,0
+PFN.US,D,20071207,000000,4.07512,4.1,4.06269,4.07512,685734.65076394,0
+PFN.US,D,20071210,000000,4.07512,4.13015,4.07512,4.11538,882887.62048663,0
+PFN.US,D,20071211,000000,4.09071,4.11188,4.06269,4.06853,652698.69077842,0
+PFN.US,D,20071212,000000,4.07847,4.11799,4.01695,4.03561,884523.84311243,0
+PFN.US,D,20071213,000000,3.96221,4.00786,3.92215,3.92549,1149327.8277645,0
+PFN.US,D,20071214,000000,3.92549,3.92816,3.88531,3.90386,904833.26782602,0
+PFN.US,D,20071217,000000,3.9008,3.965,3.89468,3.95266,1020307.6855626,0
+PFN.US,D,20071218,000000,3.95266,4.00786,3.94671,3.97735,1382308.4680134,0
+PFN.US,D,20071219,000000,3.9714,3.99868,3.90386,3.90386,1632556.754155,0
+PFN.US,D,20071220,000000,3.93744,3.97402,3.90386,3.93122,1331515.5043801,0
+PFN.US,D,20071221,000000,3.95591,3.97735,3.91898,3.93744,1399238.7373042,0
+PFN.US,D,20071224,000000,3.93744,3.99256,3.93744,3.98654,916346.10963506,0
+PFN.US,D,20071226,000000,3.97402,3.99561,3.9714,3.99561,1101246.8115136,0
+PFN.US,D,20071227,000000,3.98977,4.04776,3.98357,3.99561,978991.44744045,0
+PFN.US,D,20071228,000000,4.01073,4.02337,3.97735,3.99256,1338117.5225506,0
+PFN.US,D,20071231,000000,3.99868,4.05649,3.99561,4.05332,1817720.4588799,0
+PFN.US,D,20080102,000000,4.06269,4.13394,4.05649,4.12718,594545.95897059,0
+PFN.US,D,20080103,000000,4.13015,4.1885,4.11188,4.1885,912465.7397715,0
+PFN.US,D,20080104,000000,4.1885,4.19156,4.11538,4.12431,832783.42250409,0
+PFN.US,D,20080107,000000,4.11538,4.12059,4.07512,4.07847,697914.70061342,0
+PFN.US,D,20080108,000000,4.07847,4.11188,4.07847,4.09071,823909.23220226,0
+PFN.US,D,20080109,000000,4.07512,4.11538,4.04776,4.11538,378215.33907784,0
+PFN.US,D,20080110,000000,4.06269,4.11188,4.06269,4.10567,439209.36393022,0
+PFN.US,D,20080111,000000,4.10863,4.13665,4.10296,4.12059,316170.38072075,0
+PFN.US,D,20080114,000000,4.12059,4.18191,4.11799,4.14304,682685.32677951,0
+PFN.US,D,20080115,000000,4.13015,4.15157,4.11538,4.13394,430361.04276081,0
+PFN.US,D,20080116,000000,4.13971,4.17607,4.11799,4.12718,637837.95208155,0
+PFN.US,D,20080117,000000,4.13971,4.14935,4.01073,4.01455,684830.30900962,0
+PFN.US,D,20080118,000000,4.0202,4.03561,3.9714,3.99561,572066.76077496,0
+PFN.US,D,20080122,000000,3.9407,4.01073,3.9008,3.99868,697031.91646945,0
+PFN.US,D,20080123,000000,3.95591,4.00221,3.90665,3.98977,597279.46396336,0
+PFN.US,D,20080124,000000,4.00786,4.03561,3.99561,4.02337,430073.2486626,0
+PFN.US,D,20080125,000000,4.02912,4.06269,4.01073,4.0202,414777.04623659,0
+PFN.US,D,20080128,000000,4.00519,4.02337,3.99868,4.0202,567678.7091876,0
+PFN.US,D,20080129,000000,3.99868,4.03885,3.99561,4.01455,534423.93945699,0
+PFN.US,D,20080130,000000,4.01455,4.02912,4.01073,4.01455,335230.5419144,0
+PFN.US,D,20080131,000000,4.01073,4.01695,3.9714,3.99561,510429.24125355,0
+PFN.US,D,20080201,000000,4.00786,4.0202,3.98977,4.01455,612578.90003091,0
+PFN.US,D,20080204,000000,4.02337,4.02679,3.99561,4.0202,392792.59519857,0
+PFN.US,D,20080205,000000,4.01073,4.01073,3.98357,3.99256,446998.12855078,0
+PFN.US,D,20080206,000000,4.01073,4.02912,3.94356,3.9714,720604.08550998,0
+PFN.US,D,20080207,000000,3.90386,3.93457,3.9008,3.93457,568818.02889475,0
+PFN.US,D,20080208,000000,3.91898,3.93744,3.91286,3.93744,455794.71145533,0
+PFN.US,D,20080211,000000,3.91898,3.92549,3.784,3.80598,1637808.1880371,0
+PFN.US,D,20080212,000000,3.784,3.84245,3.72342,3.74475,1019361.3064681,0
+PFN.US,D,20080213,000000,3.73222,3.74475,3.65867,3.67739,1267582.0993562,0
+PFN.US,D,20080214,000000,3.66803,3.68018,3.5335,3.54241,1858491.28946,0
+PFN.US,D,20080215,000000,3.5335,3.59744,3.50892,3.55781,897388.3470906,0
+PFN.US,D,20080219,000000,3.55781,3.66227,3.52721,3.63139,976613.64301853,0
+PFN.US,D,20080220,000000,3.61321,3.64085,3.58537,3.60957,558878.89264147,0
+PFN.US,D,20080221,000000,3.576,3.62479,3.576,3.60384,468990.12475243,0
+PFN.US,D,20080222,000000,3.59483,3.64335,3.58259,3.64335,495764.6768109,0
+PFN.US,D,20080225,000000,3.63139,3.70162,3.63139,3.69894,935313.57310419,0
+PFN.US,D,20080226,000000,3.67091,3.784,3.67091,3.7752,671875.26306797,0
+PFN.US,D,20080227,000000,3.784,3.83976,3.78141,3.83326,647800.80170622,0
+PFN.US,D,20080228,000000,3.8303,3.8303,3.80265,3.81517,259390.86869242,0
+PFN.US,D,20080229,000000,3.79967,3.81201,3.74159,3.75042,475607.23325029,0
+PFN.US,D,20080303,000000,3.7264,3.76295,3.72342,3.7597,415995.05122154,0
+PFN.US,D,20080304,000000,3.57033,3.81201,3.57033,3.81201,401686.18734972,0
+PFN.US,D,20080305,000000,3.7597,3.80598,3.75042,3.77203,329148.06215329,0
+PFN.US,D,20080306,000000,3.78141,3.78141,3.72342,3.74763,433458.87136854,0
+PFN.US,D,20080307,000000,3.78141,3.78141,3.73222,3.77203,608689.90712322,0
+PFN.US,D,20080310,000000,3.70495,3.70495,3.47812,3.48452,1596913.4011973,0
+PFN.US,D,20080311,000000,3.44112,3.57943,3.44112,3.55179,1557049.0681325,0
+PFN.US,D,20080312,000000,3.53656,3.53934,3.4693,3.47812,712548.00652105,0
+PFN.US,D,20080313,000000,3.44788,3.45679,3.36169,3.41086,778107.93324619,0
+PFN.US,D,20080314,000000,3.40465,3.41086,3.33107,3.39222,631161.56015522,0
+PFN.US,D,20080317,000000,3.24574,3.27003,3.15989,3.22457,1359846.515906,0
+PFN.US,D,20080318,000000,3.23338,3.28831,3.21789,3.23338,708125.46275712,0
+PFN.US,D,20080319,000000,3.23338,3.29155,3.21483,3.26093,672855.05645852,0
+PFN.US,D,20080320,000000,3.29155,3.38053,3.24275,3.38053,429390.95029493,0
+PFN.US,D,20080324,000000,3.44112,3.44112,3.37134,3.37394,527582.63181148,0
+PFN.US,D,20080325,000000,3.38053,3.39889,3.34045,3.36169,630201.16861399,0
+PFN.US,D,20080326,000000,3.3373,3.41086,3.3373,3.41086,293595.25115908,0
+PFN.US,D,20080327,000000,3.42024,3.42024,3.36783,3.40169,410811.52381215,0
+PFN.US,D,20080328,000000,3.39889,3.4079,3.30056,3.30704,694118.40543024,0
+PFN.US,D,20080331,000000,3.31291,3.33452,3.30352,3.32505,779387.37742065,0
+PFN.US,D,20080401,000000,3.3525,3.41086,3.3525,3.41086,657615.98169996,0
+PFN.US,D,20080402,000000,3.38953,3.45373,3.38953,3.45373,558234.32009193,0
+PFN.US,D,20080403,000000,3.44788,3.45679,3.42636,3.43888,583473.97029327,0
+PFN.US,D,20080404,000000,3.45373,3.45679,3.43219,3.44788,391931.36866497,0
+PFN.US,D,20080407,000000,3.45679,3.51525,3.45679,3.50892,818313.95443512,0
+PFN.US,D,20080408,000000,3.51821,3.5335,3.49353,3.52997,506407.66904219,0
+PFN.US,D,20080409,000000,3.44788,3.52997,3.44788,3.52126,719589.79994287,0
+PFN.US,D,20080410,000000,3.48145,3.50892,3.4693,3.4693,567561.22021118,0
+PFN.US,D,20080411,000000,3.44454,3.47506,3.44454,3.4693,450384.82913724,0
+PFN.US,D,20080414,000000,3.48759,3.55781,3.48759,3.55179,953899.46687005,0
+PFN.US,D,20080415,000000,3.53934,3.55495,3.50892,3.52126,773879.40797544,0
+PFN.US,D,20080416,000000,3.51821,3.54846,3.5117,3.52997,609989.83102751,0
+PFN.US,D,20080417,000000,3.54593,3.54593,3.51821,3.52721,403286.83991843,0
+PFN.US,D,20080418,000000,3.5335,3.56699,3.52997,3.56086,531773.4312641,0
+PFN.US,D,20080421,000000,3.58259,3.65551,3.57339,3.64975,514634.05315292,0
+PFN.US,D,20080422,000000,3.66803,3.66803,3.62852,3.64642,639340.51752317,0
+PFN.US,D,20080423,000000,3.64085,3.66227,3.63407,3.66227,491705.37878142,0
+PFN.US,D,20080424,000000,3.64975,3.68928,3.64085,3.68676,378154.97776886,0
+PFN.US,D,20080425,000000,3.71387,3.71387,3.67091,3.68018,441810.2896193,0
+PFN.US,D,20080428,000000,3.68288,3.76295,3.68288,3.71387,591124.76620756,0
+PFN.US,D,20080429,000000,3.74763,3.75042,3.70495,3.72342,479002.5568809,0
+PFN.US,D,20080430,000000,3.72342,3.74159,3.70162,3.70162,476077.18915598,0
+PFN.US,D,20080501,000000,3.71387,3.74159,3.70792,3.74159,455414.21963259,0
+PFN.US,D,20080502,000000,3.74763,3.7752,3.74475,3.75682,717304.69324544,0
+PFN.US,D,20080505,000000,3.7597,3.85173,3.75682,3.80265,1157930.3921759,0
+PFN.US,D,20080506,000000,3.79967,3.80859,3.76295,3.7752,419418.39974562,0
+PFN.US,D,20080507,000000,3.78141,3.81201,3.78141,3.79967,643233.82195293,0
+PFN.US,D,20080508,000000,3.79346,3.81201,3.76295,3.784,506387.18931236,0
+PFN.US,D,20080509,000000,3.79059,3.79967,3.78141,3.79346,306374.60257635,0
+PFN.US,D,20080512,000000,3.784,3.78762,3.7661,3.7661,418742.56866103,0
+PFN.US,D,20080513,000000,3.7597,3.77203,3.74763,3.7661,492622.65510194,0
+PFN.US,D,20080514,000000,3.77203,3.78141,3.76897,3.77203,275606.50319997,0
+PFN.US,D,20080515,000000,3.77852,3.77852,3.7597,3.76897,293435.72484246,0
+PFN.US,D,20080516,000000,3.77203,3.7752,3.73222,3.73539,534469.21043876,0
+PFN.US,D,20080519,000000,3.74159,3.77203,3.73818,3.77203,372620.06131071,0
+PFN.US,D,20080520,000000,3.77203,3.7752,3.75393,3.7752,305473.49446359,0
+PFN.US,D,20080521,000000,3.76295,3.78141,3.73818,3.74763,370048.2383956,0
+PFN.US,D,20080522,000000,3.74159,3.79059,3.74159,3.784,486760.06296644,0
+PFN.US,D,20080523,000000,3.78141,3.82417,3.76295,3.82417,616166.08639365,0
+PFN.US,D,20080527,000000,3.8365,3.86082,3.8303,3.84569,604304.01129689,0
+PFN.US,D,20080528,000000,3.87631,3.89162,3.84894,3.88531,556345.873425,0
+PFN.US,D,20080529,000000,3.89162,3.89756,3.83976,3.83976,591129.07772962,0
+PFN.US,D,20080530,000000,3.86666,3.86666,3.80265,3.80265,372271.90590352,0
+PFN.US,D,20080602,000000,3.80265,3.84894,3.80265,3.84245,314944.83057218,0
+PFN.US,D,20080603,000000,3.87288,3.88837,3.83976,3.85821,637198.7689346,0
+PFN.US,D,20080604,000000,3.86416,3.87021,3.83976,3.85451,465285.44941325,0
+PFN.US,D,20080605,000000,3.83976,3.86416,3.83976,3.84245,425604.35603641,0
+PFN.US,D,20080606,000000,3.84245,3.84569,3.81517,3.81796,324818.2161139,0
+PFN.US,D,20080609,000000,3.80265,3.84894,3.79346,3.83976,673728.13967782,0
+PFN.US,D,20080610,000000,3.83976,3.83976,3.7752,3.77852,648533.76045823,0
+PFN.US,D,20080611,000000,3.76295,3.7752,3.7173,3.71988,773683.23372124,0
+PFN.US,D,20080612,000000,3.70495,3.72881,3.68676,3.71387,364023.96418245,0
+PFN.US,D,20080613,000000,3.70792,3.7597,3.70792,3.74475,317234.2487917,0
+PFN.US,D,20080616,000000,3.73818,3.75393,3.72881,3.74159,265424.84383023,0
+PFN.US,D,20080617,000000,3.7597,3.7752,3.75042,3.7661,265732.03977777,0
+PFN.US,D,20080618,000000,3.77203,3.77852,3.72342,3.73539,357361.58470284,0
+PFN.US,D,20080619,000000,3.74475,3.78141,3.73818,3.78141,454197.29252817,0
+PFN.US,D,20080620,000000,3.77203,3.78762,3.70792,3.71387,480300.32502415,0
+PFN.US,D,20080623,000000,3.72342,3.73539,3.67739,3.68018,497814.80555545,0
+PFN.US,D,20080624,000000,3.68676,3.69894,3.63407,3.65867,619509.67175939,0
+PFN.US,D,20080625,000000,3.66227,3.68288,3.65551,3.66514,288266.2098798,0
+PFN.US,D,20080626,000000,3.67434,3.67434,3.60086,3.60384,464249.60623578,0
+PFN.US,D,20080627,000000,3.60671,3.61915,3.56413,3.56699,524687.44474104,0
+PFN.US,D,20080630,000000,3.576,3.58537,3.4965,3.4965,537571.35056854,0
+PFN.US,D,20080701,000000,3.45057,3.5117,3.44788,3.49353,488156.9961173,0
+PFN.US,D,20080702,000000,3.50892,3.50892,3.48759,3.49037,355504.39657092,0
+PFN.US,D,20080703,000000,3.50892,3.50892,3.47506,3.47506,379625.20679492,0
+PFN.US,D,20080707,000000,3.47812,3.50252,3.36169,3.38628,895775.83783617,0
+PFN.US,D,20080708,000000,3.34045,3.3771,3.34045,3.3771,298429.54528072,0
+PFN.US,D,20080709,000000,3.38053,3.46291,3.3771,3.40465,452121.29465117,0
+PFN.US,D,20080710,000000,3.38953,3.38953,3.3525,3.35881,428825.06302316,0
+PFN.US,D,20080711,000000,3.34045,3.36531,3.3192,3.32839,555070.7407726,0
+PFN.US,D,20080714,000000,3.32217,3.3373,3.24275,3.27003,658136.59798998,0
+PFN.US,D,20080715,000000,3.23338,3.23338,3.15063,3.19971,986880.45494916,0
+PFN.US,D,20080716,000000,3.17809,3.27929,3.17809,3.27929,454038.84409207,0
+PFN.US,D,20080717,000000,3.51525,3.51525,3.28525,3.34045,363659.64056748,0
+PFN.US,D,20080718,000000,3.34973,3.34973,3.30056,3.3434,368071.40552622,0
+PFN.US,D,20080721,000000,3.3771,3.40465,3.35881,3.38953,751259.007432,0
+PFN.US,D,20080722,000000,3.34973,3.44788,3.34973,3.44788,483334.55868134,0
+PFN.US,D,20080723,000000,3.44112,3.472,3.41391,3.4232,354196.92750302,0
+PFN.US,D,20080724,000000,3.44112,3.44112,3.37134,3.38628,485350.19524934,0
+PFN.US,D,20080725,000000,3.39536,3.39536,3.36169,3.38628,224627.0662371,0
+PFN.US,D,20080728,000000,3.38953,3.4232,3.36783,3.41086,265701.85912327,0
+PFN.US,D,20080729,000000,3.38953,3.44112,3.38953,3.42941,434486.09150187,0
+PFN.US,D,20080730,000000,3.42941,3.44788,3.41671,3.42636,259220.56357063,0
+PFN.US,D,20080731,000000,3.40169,3.40169,3.37394,3.38953,505708.12458624,0
+PFN.US,D,20080801,000000,3.39889,3.42941,3.38953,3.41086,291617.34040916,0
+PFN.US,D,20080804,000000,3.41086,3.42941,3.37394,3.4232,294044.72733492,0
+PFN.US,D,20080805,000000,3.44112,3.44112,3.41671,3.43888,177684.29181285,0
+PFN.US,D,20080806,000000,3.45057,3.45679,3.41671,3.42024,232934.29138666,0
+PFN.US,D,20080807,000000,3.38953,3.38953,3.3192,3.32839,331557.12511024,0
+PFN.US,D,20080808,000000,3.3525,3.3525,3.3192,3.32217,376019.69646339,0
+PFN.US,D,20080811,000000,3.35881,3.36169,3.32217,3.33107,308143.40450581,0
+PFN.US,D,20080812,000000,3.33107,3.33452,3.31291,3.33107,354269.1454977,0
+PFN.US,D,20080813,000000,3.33107,3.3373,3.30985,3.33107,197473.10023642,0
+PFN.US,D,20080814,000000,3.32217,3.36169,3.32217,3.36169,210334.37057304,0
+PFN.US,D,20080815,000000,3.36169,3.38628,3.35881,3.3771,226726.7774855,0
+PFN.US,D,20080818,000000,3.38953,3.4079,3.36169,3.37134,308552.99910254,0
+PFN.US,D,20080819,000000,3.37134,3.37394,3.34675,3.35881,260595.93911115,0
+PFN.US,D,20080820,000000,3.37134,3.37394,3.32505,3.34675,358523.53990085,0
+PFN.US,D,20080821,000000,3.32505,3.36531,3.30985,3.3525,696536.09143133,0
+PFN.US,D,20080822,000000,3.37394,3.3771,3.3525,3.37134,239424.20998343,0
+PFN.US,D,20080825,000000,3.3525,3.36169,3.33452,3.35585,284670.40047292,0
+PFN.US,D,20080826,000000,3.38053,3.38953,3.35585,3.38321,253195.21147695,0
+PFN.US,D,20080827,000000,3.43888,3.43888,3.36169,3.36783,269299.8242912,0
+PFN.US,D,20080828,000000,3.38953,3.39889,3.35881,3.36169,325385.18126618,0
+PFN.US,D,20080829,000000,3.36531,3.37134,3.35585,3.35881,308821.39135141,0
+PFN.US,D,20080902,000000,3.35585,3.39889,3.3525,3.3771,283360.77564395,0
+PFN.US,D,20080903,000000,3.38321,3.38321,3.34045,3.34045,332612.37013703,0
+PFN.US,D,20080904,000000,3.3373,3.3434,3.2975,3.30352,335576.54156057,0
+PFN.US,D,20080905,000000,3.33107,3.33452,3.26715,3.31291,379850.48382313,0
+PFN.US,D,20080908,000000,3.34045,3.3525,3.32839,3.34973,335157.2460392,0
+PFN.US,D,20080909,000000,3.33452,3.3525,3.30704,3.31291,278683.85207786,0
+PFN.US,D,20080910,000000,3.34675,3.34973,3.30056,3.3192,357804.59359561,0
+PFN.US,D,20080911,000000,3.2975,3.30352,3.21789,3.25481,421235.70629837,0
+PFN.US,D,20080912,000000,3.23338,3.25481,3.23013,3.25481,385555.70540307,0
+PFN.US,D,20080915,000000,3.13505,3.18745,3.09886,3.12929,546968.31292143,0
+PFN.US,D,20080916,000000,3.00043,3.02816,2.95449,2.99458,1375029.5408777,0
+PFN.US,D,20080917,000000,2.89077,2.89077,2.59944,2.66709,2506367.5428025,0
+PFN.US,D,20080918,000000,2.54128,2.69148,2.51392,2.65773,1520661.9776175,0
+PFN.US,D,20080919,000000,2.70679,3.03707,2.70679,3.03447,997412.42548715,0
+PFN.US,D,20080922,000000,3.02224,3.02816,2.84161,2.87212,709022.25934781,0
+PFN.US,D,20080923,000000,2.8198,2.8685,2.81367,2.85672,515384.25799319,0
+PFN.US,D,20080924,000000,2.83249,2.86646,2.7862,2.84161,467121.07993481,0
+PFN.US,D,20080925,000000,2.80792,2.88085,2.80431,2.86264,577065.97061584,0
+PFN.US,D,20080926,000000,2.835,2.835,2.77072,2.79549,455165.22923302,0
+PFN.US,D,20080929,000000,2.78026,2.78026,2.2507,2.39413,1333023.4592242,0
+PFN.US,D,20080930,000000,2.4678,2.5167,2.43441,2.51392,1503838.4184981,0
+PFN.US,D,20081001,000000,2.45574,2.59295,2.45574,2.56903,598005.95543225,0
+PFN.US,D,20081002,000000,2.55316,2.58098,2.52031,2.54731,539015.7104622,0
+PFN.US,D,20081003,000000,2.75244,2.75244,2.5167,2.55084,408635.28304702,0
+PFN.US,D,20081006,000000,2.52913,2.52913,2.23513,2.33032,1244154.3663048,0
+PFN.US,D,20081007,000000,2.33318,2.35462,2.24747,2.31454,796880.30034163,0
+PFN.US,D,20081008,000000,2.22288,2.22288,2.01173,2.08492,1169798.9345558,0
+PFN.US,D,20081009,000000,2.08492,2.11276,1.98083,1.98389,868671.45433931,0
+PFN.US,D,20081010,000000,1.69341,1.9222,1.62291,1.89223,1609985.9361154,0
+PFN.US,D,20081013,000000,1.89547,2.09671,1.89223,2.0788,925308.68613933,0
+PFN.US,D,20081014,000000,2.23513,2.29014,2.15849,2.16739,985866.16938206,0
+PFN.US,D,20081015,000000,2.15264,2.15264,2.03325,2.0788,665675.29433043,0
+PFN.US,D,20081016,000000,2.09132,2.14635,2.01173,2.08492,520489.1001248,0
+PFN.US,D,20081017,000000,1.9595,2.11564,1.95022,2.10359,1021214.1830779,0
+PFN.US,D,20081020,000000,2.12807,2.23161,2.11564,2.2136,960933.71512825,0
+PFN.US,D,20081021,000000,2.19856,2.21091,2.15849,2.18595,520604.43334018,0
+PFN.US,D,20081022,000000,2.13744,2.14338,2.08492,2.1007,630173.14372055,0
+PFN.US,D,20081023,000000,2.1188,2.1188,1.97796,2.02999,916641.4488969,0
+PFN.US,D,20081024,000000,1.91969,1.99994,1.91969,1.98083,575594.66370923,0
+PFN.US,D,20081027,000000,1.89223,1.94427,1.85234,1.85234,678793.10023025,0
+PFN.US,D,20081028,000000,1.86755,1.90754,1.74862,1.78202,1163504.1123325,0
+PFN.US,D,20081029,000000,1.71142,1.91682,1.71142,1.89789,928572.50834678,0
+PFN.US,D,20081030,000000,1.91969,2.02666,1.91969,1.99994,780901.79954795,0
+PFN.US,D,20081031,000000,2.02061,2.1007,1.99994,2.07239,900496.9545035,0
+PFN.US,D,20081103,000000,2.08492,2.14338,2.07239,2.14338,507599.80489471,0
+PFN.US,D,20081104,000000,2.14338,2.22938,2.13744,2.14635,928826.88814894,0
+PFN.US,D,20081105,000000,2.15563,2.18595,2.1188,2.13094,419035.75216185,0
+PFN.US,D,20081106,000000,2.20433,2.20433,2.01173,2.03917,576001.02466439,0
+PFN.US,D,20081107,000000,2.14004,2.14004,1.91041,1.92906,1250030.9708872,0
+PFN.US,D,20081110,000000,1.90458,1.90458,1.85234,1.87712,1243757.7062744,0
+PFN.US,D,20081111,000000,1.85234,1.85234,1.81282,1.82505,802128.50058207,0
+PFN.US,D,20081112,000000,1.81282,1.81598,1.76067,1.76986,834017.59569679,0
+PFN.US,D,20081113,000000,1.76986,1.78498,1.69341,1.78498,1437993.9313163,0
+PFN.US,D,20081114,000000,1.72347,1.78804,1.72347,1.76986,833315.89547981,0
+PFN.US,D,20081117,000000,1.74518,1.74518,1.65333,1.65333,1166222.5269981,0
+PFN.US,D,20081118,000000,1.59211,1.66595,1.58887,1.65047,1124642.2081492,0
+PFN.US,D,20081119,000000,1.64136,1.64423,1.55248,1.56464,1449589.7699253,0
+PFN.US,D,20081120,000000,1.50962,1.55248,1.40248,1.45749,2008787.7151999,0
+PFN.US,D,20081121,000000,1.45434,1.55814,1.35906,1.44246,1802977.2091597,0
+PFN.US,D,20081124,000000,1.42976,1.49385,1.42697,1.45434,1128200.291738,0
+PFN.US,D,20081125,000000,1.45174,1.48496,1.41453,1.45434,915301.64341344,0
+PFN.US,D,20081126,000000,1.43569,1.58626,1.4176,1.57373,888874.16888166,0
+PFN.US,D,20081128,000000,1.58887,1.58887,1.53403,1.56743,284881.66505437,0
+PFN.US,D,20081201,000000,1.51863,1.55248,1.49088,1.49385,688068.26208466,0
+PFN.US,D,20081202,000000,1.45434,1.50647,1.43569,1.45174,636825.82227549,0
+PFN.US,D,20081203,000000,1.42976,1.43893,1.40248,1.42697,831137.49895363,0
+PFN.US,D,20081204,000000,1.38088,1.42697,1.38088,1.38689,716695.69075297,0
+PFN.US,D,20081205,000000,1.37762,1.38419,1.29829,1.35906,1416417.9969945,0
+PFN.US,D,20081208,000000,1.38419,1.39626,1.34392,1.35311,813208.03442301,0
+PFN.US,D,20081209,000000,1.36554,1.36554,1.29829,1.31352,929130.85045492,0
+PFN.US,D,20081210,000000,1.31953,1.33484,1.30413,1.32586,907712.28668866,0
+PFN.US,D,20081211,000000,1.31036,1.33819,1.27982,1.29829,815148.21935479,0
+PFN.US,D,20081212,000000,1.29829,1.29829,1.27982,1.29467,832880.43175068,0
+PFN.US,D,20081215,000000,1.27982,1.28604,1.21822,1.25858,957281.85593445,0
+PFN.US,D,20081216,000000,1.25858,1.35645,1.2455,1.35311,1054374.099323,0
+PFN.US,D,20081217,000000,1.31657,1.48496,1.31657,1.4727,1839168.1254201,0
+PFN.US,D,20081218,000000,1.51576,1.56743,1.50647,1.56464,1891451.7978094,0
+PFN.US,D,20081219,000000,1.63477,1.63477,1.53403,1.54637,1816682.4599414,0
+PFN.US,D,20081222,000000,1.55248,1.63237,1.55248,1.61985,1289011.4419276,0
+PFN.US,D,20081223,000000,1.69341,1.6963,1.61669,1.67144,1277472.7309859,0
+PFN.US,D,20081224,000000,1.64136,1.64711,1.58303,1.60436,626003.90187826,0
+PFN.US,D,20081226,000000,1.63477,1.69017,1.57373,1.60762,1450032.778818,0
+PFN.US,D,20081229,000000,1.60762,1.62291,1.55814,1.57373,1168938.7859026,0
+PFN.US,D,20081230,000000,1.6013,1.60762,1.57373,1.60762,803599.80748866,0
+PFN.US,D,20081231,000000,1.58626,1.66872,1.58626,1.62913,1134919.7988851,0
+PFN.US,D,20090102,000000,1.66872,1.76067,1.65047,1.75141,1250808.1227403,0
+PFN.US,D,20090105,000000,1.80696,1.90458,1.78202,1.90161,1806175.2806555,0
+PFN.US,D,20090106,000000,1.91969,2.01173,1.90754,2.01173,1395002.6668697,0
+PFN.US,D,20090107,000000,2.13408,2.16499,1.93518,1.98083,1506077.1763334,0
+PFN.US,D,20090108,000000,1.94427,1.97461,1.90161,1.97461,753212.12692997,0
+PFN.US,D,20090109,000000,1.97193,2.01766,1.94178,2.01766,578038.21884275,0
+PFN.US,D,20090112,000000,2.0146,2.0146,1.84632,1.85234,856876.20783464,0
+PFN.US,D,20090113,000000,1.82785,1.86755,1.81282,1.8219,446925.9105561,0
+PFN.US,D,20090114,000000,1.80308,1.80696,1.68703,1.70233,828647.59495787,0
+PFN.US,D,20090115,000000,1.6809,1.72347,1.61669,1.72347,562446.6771549,0
+PFN.US,D,20090116,000000,1.81282,1.85234,1.78804,1.85234,703683.51714388,0
+PFN.US,D,20090120,000000,1.84632,1.8492,1.7271,1.76986,871080.51729626,0
+PFN.US,D,20090121,000000,1.80038,1.80038,1.75409,1.76986,394564.63076959,0
+PFN.US,D,20090122,000000,1.76642,1.8093,1.74862,1.80038,718846.06238569,0
+PFN.US,D,20090123,000000,1.78804,1.90458,1.76337,1.89789,814331.1859224,0
+PFN.US,D,20090126,000000,1.89223,1.89547,1.80696,1.8219,1402656.6964257,0
+PFN.US,D,20090127,000000,1.82785,1.82785,1.69017,1.71773,1037763.9605459,0
+PFN.US,D,20090128,000000,1.7271,1.78804,1.71773,1.75409,905866.95524244,0
+PFN.US,D,20090129,000000,1.74862,1.78804,1.71773,1.7271,624172.58287877,0
+PFN.US,D,20090130,000000,1.6963,1.78804,1.6963,1.77254,750120.76560537,0
+PFN.US,D,20090202,000000,1.72068,1.78202,1.72068,1.76986,495512.45276977,0
+PFN.US,D,20090203,000000,1.78202,1.78498,1.74518,1.76642,435406.60146394,0
+PFN.US,D,20090204,000000,1.76337,1.77254,1.71142,1.72978,575853.35503346,0
+PFN.US,D,20090205,000000,1.72347,1.77254,1.69017,1.76642,513259.7554929,0
+PFN.US,D,20090206,000000,1.78804,1.82505,1.76067,1.76067,452657.00126845,0
+PFN.US,D,20090209,000000,1.76067,1.78202,1.73285,1.76337,471709.61729845,0
+PFN.US,D,20090210,000000,1.72068,1.77254,1.72068,1.74862,897013.24467045,0
+PFN.US,D,20090211,000000,1.74232,1.76986,1.7271,1.76986,764374.65757078,0
+PFN.US,D,20090212,000000,1.73285,1.76067,1.73285,1.75409,523715.19651414,0
+PFN.US,D,20090213,000000,1.74862,1.75141,1.72347,1.73608,370738.0819269,0
+PFN.US,D,20090217,000000,1.70233,1.70548,1.61048,1.61669,631077.48547484,0
+PFN.US,D,20090218,000000,1.61048,1.69341,1.49385,1.6013,1562659.436227,0
+PFN.US,D,20090219,000000,1.61344,1.61344,1.55248,1.57679,750739.46902248,0
+PFN.US,D,20090220,000000,1.55248,1.57679,1.45434,1.53403,1342467.8483198,0
+PFN.US,D,20090223,000000,1.537,1.54006,1.43317,1.46045,470740.60271308,0
+PFN.US,D,20090224,000000,1.4176,1.47605,1.35311,1.46045,1151454.4860257,0
+PFN.US,D,20090225,000000,1.43569,1.43569,1.38088,1.4176,583089.16694847,0
+PFN.US,D,20090226,000000,1.32863,1.4087,1.32586,1.37491,921677.30667536,0
+PFN.US,D,20090227,000000,1.32586,1.35645,1.2455,1.29467,1345203.5090738,0
+PFN.US,D,20090302,000000,1.25236,1.25236,1.15131,1.16348,1337518.2209829,0
+PFN.US,D,20090303,000000,1.19113,1.20022,1.08992,1.11451,1268248.2295162,0
+PFN.US,D,20090304,000000,1.11162,1.16348,1.0991,1.11162,774844.11103874,0
+PFN.US,D,20090305,000000,1.08379,1.1082,1.04093,1.07786,1172519.5049823,0
+PFN.US,D,20090306,000000,1.0656,1.07155,0.992034,1.00771,789953.84013519,0
+PFN.US,D,20090309,000000,0.943053,0.970607,0.872544,0.881916,1479657.246965,0
+PFN.US,D,20090310,000000,0.887667,1.02257,0.887667,0.955022,819990.05864008,0
+PFN.US,D,20090311,000000,0.967732,1.01339,0.964117,0.995184,530021.87542291,0
+PFN.US,D,20090312,000000,1.02257,1.12963,1.02257,1.11162,686198.13938653,0
+PFN.US,D,20090313,000000,1.11451,1.14503,1.06848,1.11451,447266.52079967,0
+PFN.US,D,20090316,000000,1.13612,1.18167,1.13612,1.14503,736688.21859438,0
+PFN.US,D,20090317,000000,1.13918,1.15737,1.11451,1.15737,599903.02514332,0
+PFN.US,D,20090318,000000,1.12963,1.21552,1.11162,1.20653,464674.29115975,0
+PFN.US,D,20090319,000000,1.2031,1.23084,1.16348,1.18167,492843.62060807,0
+PFN.US,D,20090320,000000,1.16348,1.23084,1.12711,1.22184,586206.39740551,0
+PFN.US,D,20090323,000000,1.24022,1.30757,1.23381,1.29234,636289.0377777,0
+PFN.US,D,20090324,000000,1.28893,1.35014,1.27091,1.33819,637416.50079915,0
+PFN.US,D,20090325,000000,1.35014,1.43569,1.31953,1.35906,765238.03986543,0
+PFN.US,D,20090326,000000,1.35906,1.39023,1.28604,1.30117,912292.20100817,0
+PFN.US,D,20090327,000000,1.26182,1.33197,1.22768,1.24022,752260.35843289,0
+PFN.US,D,20090330,000000,1.13918,1.2031,1.12711,1.16962,755083.32750863,0
+PFN.US,D,20090331,000000,1.18853,1.25236,1.18473,1.23677,556599.17534666,0
+PFN.US,D,20090401,000000,1.23084,1.29829,1.22184,1.28893,299900.85218733,0
+PFN.US,D,20090402,000000,1.17573,1.32863,1.17573,1.30413,845872.12562993,0
+PFN.US,D,20090403,000000,1.36287,1.36287,1.27091,1.31953,1131964.2505058,0
+PFN.US,D,20090406,000000,1.29829,1.32863,1.2738,1.31036,1056401.5925767,0
+PFN.US,D,20090407,000000,1.30117,1.32586,1.25858,1.30757,1076357.4724804,0
+PFN.US,D,20090408,000000,1.28893,1.31953,1.27982,1.30117,1260548.9289783,0
+PFN.US,D,20090409,000000,1.32863,1.36287,1.31036,1.31953,634451.2514951,0
+PFN.US,D,20090413,000000,1.29234,1.32863,1.28604,1.30757,372509.03961741,0
+PFN.US,D,20090414,000000,1.29829,1.31657,1.27982,1.28604,524793.07703178,0
+PFN.US,D,20090415,000000,1.26766,1.33819,1.26766,1.33819,628406.49755211,0
+PFN.US,D,20090416,000000,1.35906,1.45434,1.34392,1.40517,1034537.8641566,0
+PFN.US,D,20090417,000000,1.39932,1.44812,1.38689,1.39932,1550901.9155403,0
+PFN.US,D,20090420,000000,1.38088,1.4176,1.35906,1.4176,901026.19383767,0
+PFN.US,D,20090421,000000,1.38689,1.44246,1.38419,1.42373,580959.27504559,0
+PFN.US,D,20090422,000000,1.42373,1.46974,1.41128,1.43893,638717.50258397,0
+PFN.US,D,20090423,000000,1.45434,1.46974,1.44246,1.46045,356274.00326053,0
+PFN.US,D,20090424,000000,1.45434,1.51576,1.44246,1.48189,816053.63898961,0
+PFN.US,D,20090427,000000,1.45174,1.50647,1.45174,1.49385,404606.16567204,0
+PFN.US,D,20090428,000000,1.48496,1.49088,1.46361,1.4882,319462.22782167,0
+PFN.US,D,20090429,000000,1.49385,1.50962,1.4727,1.4727,442546.48201286,0
+PFN.US,D,20090430,000000,1.4882,1.4882,1.46974,1.47605,414343.7382685,0
+PFN.US,D,20090501,000000,1.53077,1.53077,1.44246,1.47874,551013.59850419,0
+PFN.US,D,20090504,000000,1.49088,1.56176,1.49088,1.55536,545733.0618482,0
+PFN.US,D,20090505,000000,1.55248,1.55536,1.50647,1.53077,887638.91780843,0
+PFN.US,D,20090506,000000,1.54637,1.57987,1.53403,1.56743,814213.69694597,0
+PFN.US,D,20090507,000000,1.56743,1.57373,1.53403,1.55814,800143.04466855,0
+PFN.US,D,20090508,000000,1.58887,1.62569,1.56743,1.61669,1108998.9281966,0
+PFN.US,D,20090511,000000,1.61669,1.73285,1.61669,1.68703,1018345.9430204,0
+PFN.US,D,20090512,000000,1.71773,1.71773,1.64711,1.66225,1025364.0230709,0
+PFN.US,D,20090513,000000,1.64711,1.64711,1.57987,1.59546,737324.1680998,0
+PFN.US,D,20090514,000000,1.61048,1.62291,1.59211,1.60436,637872.44425813,0
+PFN.US,D,20090515,000000,1.61344,1.65047,1.61048,1.64136,489533.44953836,0
+PFN.US,D,20090518,000000,1.65658,1.72978,1.65658,1.72068,635065.64339016,0
+PFN.US,D,20090519,000000,1.72978,1.73608,1.69341,1.71142,566740.95313724,0
+PFN.US,D,20090520,000000,1.72978,1.74862,1.70233,1.70233,506420.6036084,0
+PFN.US,D,20090521,000000,1.69917,1.72068,1.68377,1.6963,543992.28481218,0
+PFN.US,D,20090522,000000,1.70233,1.74232,1.68703,1.73952,547455.5149154,0
+PFN.US,D,20090526,000000,1.69017,1.77886,1.69017,1.7757,1096292.8726543,0
+PFN.US,D,20090527,000000,1.76986,1.78498,1.74862,1.76067,561502.45382145,0
+PFN.US,D,20090528,000000,1.76642,1.80308,1.76642,1.80308,332569.25491632,0
+PFN.US,D,20090529,000000,1.83109,1.8492,1.81282,1.84046,610707.69945226,0
+PFN.US,D,20090601,000000,1.86487,1.90754,1.86487,1.88602,669389.67059428,0
+PFN.US,D,20090602,000000,1.85827,1.92609,1.85827,1.90458,461693.95152843,0
+PFN.US,D,20090603,000000,1.89789,1.93518,1.88277,1.92906,564247.81549992,0
+PFN.US,D,20090604,000000,1.9377,1.99039,1.93518,1.96859,713569.83725178,0
+PFN.US,D,20090605,000000,2.0146,2.0146,1.93518,1.96257,598494.23530675,0
+PFN.US,D,20090608,000000,1.95393,1.98389,1.94178,1.9658,622493.24503226,0
+PFN.US,D,20090609,000000,1.96257,2.02666,1.96257,2.02407,760571.89510453,0
+PFN.US,D,20090610,000000,2.04207,2.04486,1.99299,2.02061,627071.00359073,0
+PFN.US,D,20090611,000000,2.02407,2.04207,1.98083,2.04207,695696.42250808,0
+PFN.US,D,20090612,000000,2.02407,2.06081,1.98083,1.99576,621215.95661885,0
+PFN.US,D,20090615,000000,1.9874,1.99576,1.94427,1.9658,681306.71759741,0
+PFN.US,D,20090616,000000,1.97461,1.9874,1.86487,1.90458,1046781.5089567,0
+PFN.US,D,20090617,000000,1.88277,1.90161,1.86153,1.88602,821371.9014637,0
+PFN.US,D,20090618,000000,1.87378,1.9377,1.87378,1.91366,460837.03651691,0
+PFN.US,D,20090619,000000,1.93518,1.96257,1.91682,1.93518,364835.60821224,0
+PFN.US,D,20090622,000000,1.92609,1.93518,1.89547,1.90161,337671.9412869,0
+PFN.US,D,20090623,000000,1.91682,1.91682,1.84288,1.90458,520444.90702359,0
+PFN.US,D,20090624,000000,1.90161,1.93518,1.89789,1.93175,404132.97612478,0
+PFN.US,D,20090625,000000,1.92609,1.98083,1.91969,1.96859,374002.98201488,0
+PFN.US,D,20090626,000000,1.97796,1.99994,1.96257,1.98083,284531.35388614,0
+PFN.US,D,20090629,000000,1.99994,2.02407,1.98389,2.00886,583725.11645387,0
+PFN.US,D,20090630,000000,2.02407,2.02407,1.98083,1.98389,412130.84956576,0
+PFN.US,D,20090701,000000,2.00245,2.01173,1.98083,1.98083,430743.69034458,0
+PFN.US,D,20090702,000000,1.96257,2.00245,1.95393,1.97193,334099.8452514,0
+PFN.US,D,20090706,000000,1.94427,1.9595,1.91041,1.95616,613351.74036206,0
+PFN.US,D,20090707,000000,1.95616,1.97796,1.92609,1.94427,362978.42008031,0
+PFN.US,D,20090708,000000,1.94427,1.96257,1.88908,1.89789,406053.75920725,0
+PFN.US,D,20090709,000000,1.90458,1.90458,1.84046,1.86487,848733.8984043,0
+PFN.US,D,20090710,000000,1.86755,1.96257,1.86755,1.96257,2052670.3868345,0
+PFN.US,D,20090713,000000,1.97193,2.00245,1.9595,1.99299,534170.63753535,0
+PFN.US,D,20090714,000000,1.9658,1.99994,1.9658,1.9874,309293.50301815,0
+PFN.US,D,20090715,000000,1.94427,2.02407,1.94427,1.98389,400608.30683207,0
+PFN.US,D,20090716,000000,1.99039,2.02407,1.98389,1.99576,405421.04334338,0
+PFN.US,D,20090717,000000,1.99994,2.02407,1.98389,1.9874,451830.2669114,0
+PFN.US,D,20090720,000000,2.00886,2.01766,1.9874,2.01766,308880.67477989,0
+PFN.US,D,20090721,000000,1.9222,2.04207,1.91682,2.02407,630949.21769325,0
+PFN.US,D,20090722,000000,2.01173,2.01766,1.99039,2.00245,506636.17971194,0
+PFN.US,D,20090723,000000,2.01173,2.05403,1.99994,2.01766,534319.38504679,0
+PFN.US,D,20090724,000000,2.01766,2.02407,1.99994,2.01173,443098.3568379,0
+PFN.US,D,20090727,000000,2.02407,2.04207,2.00245,2.03917,607552.74317709,0
+PFN.US,D,20090728,000000,2.03917,2.04207,2.00523,2.02999,446462.42193351,0
+PFN.US,D,20090729,000000,2.04207,2.04207,2.00245,2.02999,551028.68883143,0
+PFN.US,D,20090730,000000,2.02999,2.06081,2.02999,2.03325,418301.71552932,0
+PFN.US,D,20090731,000000,2.04207,2.0788,2.04207,2.06081,465947.26805109,0
+PFN.US,D,20090803,000000,2.1007,2.13408,2.08196,2.12807,528467.57171645,0
+PFN.US,D,20090804,000000,2.1188,2.18307,2.11276,2.16499,794506.80744175,0
+PFN.US,D,20090805,000000,2.13408,2.18307,2.13408,2.18307,407202.77983905,0
+PFN.US,D,20090806,000000,2.18307,2.18595,2.16165,2.17667,533268.45154206,0
+PFN.US,D,20090807,000000,2.20433,2.29014,2.17408,2.27159,1007017.4187799,0
+PFN.US,D,20090810,000000,2.26862,2.27531,2.21982,2.23161,702769.4744649,0
+PFN.US,D,20090811,000000,2.22288,2.22288,2.19245,2.21638,650757.42796614,0
+PFN.US,D,20090812,000000,2.20172,2.27531,2.19856,2.23847,761492.40506659,0
+PFN.US,D,20090813,000000,2.27159,2.31177,2.22622,2.28431,797576.61115602,0
+PFN.US,D,20090814,000000,2.29319,2.31454,2.27159,2.28718,490470.12770818,0
+PFN.US,D,20090817,000000,2.25702,2.25702,2.17667,2.21982,1001347.7672571,0
+PFN.US,D,20090818,000000,2.23847,2.29319,2.21982,2.25323,754847.27167525,0
+PFN.US,D,20090819,000000,2.31454,2.31454,2.21638,2.23161,801444.04645335,0
+PFN.US,D,20090820,000000,2.2507,2.28431,2.21638,2.23161,722165.93438006,0
+PFN.US,D,20090821,000000,2.26862,2.27789,2.23161,2.25323,497432.1579717,0
+PFN.US,D,20090824,000000,2.2663,2.27531,2.24097,2.25323,660695.48633889,0
+PFN.US,D,20090825,000000,2.25702,2.27531,2.25323,2.25702,633291.45205811,0
+PFN.US,D,20090826,000000,2.24097,2.27531,2.23513,2.23513,513515.21317558,0
+PFN.US,D,20090827,000000,2.21638,2.27789,2.21638,2.27789,464217.26982025,0
+PFN.US,D,20090828,000000,2.27789,2.3087,2.27531,2.27531,527697.96502685,0
+PFN.US,D,20090831,000000,2.27531,2.27789,2.2507,2.27531,394078.50665614,0
+PFN.US,D,20090901,000000,2.25702,2.29618,2.2136,2.22938,555207.63159837,0
+PFN.US,D,20090902,000000,2.25702,2.25702,2.2136,2.22938,640572.53495484,0
+PFN.US,D,20090903,000000,2.22622,2.24432,2.2136,2.24432,346745.53948449,0
+PFN.US,D,20090904,000000,2.22938,2.2507,2.22622,2.23161,442656.42582567,0
+PFN.US,D,20090908,000000,2.2507,2.2663,2.24097,2.2663,596070.08202255,0
+PFN.US,D,20090909,000000,2.25702,2.28431,2.24097,2.27789,510847.4588944,0
+PFN.US,D,20090910,000000,2.29319,2.29618,2.25702,2.26862,527561.07420112,0
+PFN.US,D,20090911,000000,2.27531,2.28718,2.24747,2.27531,720914.51509906,0
+PFN.US,D,20090914,000000,2.27789,2.33032,2.27531,2.32373,789343.7597622,0
+PFN.US,D,20090915,000000,2.33589,2.3818,2.33032,2.37329,855721.79780024,0
+PFN.US,D,20090916,000000,2.39127,2.42523,2.38515,2.40657,657002.66768541,0
+PFN.US,D,20090917,000000,2.39413,2.43124,2.39413,2.43124,667955.01162528,0
+PFN.US,D,20090918,000000,2.45574,2.47087,2.42783,2.4525,636591.92220316,0
+PFN.US,D,20090921,000000,2.4525,2.45881,2.42523,2.4525,403102.52234991,0
+PFN.US,D,20090922,000000,2.43441,2.48626,2.43441,2.48329,486977.794831,0
+PFN.US,D,20090923,000000,2.50482,2.51076,2.47402,2.49248,695683.48794187,0
+PFN.US,D,20090924,000000,2.48904,2.50149,2.4525,2.47997,664209.37682642,0
+PFN.US,D,20090925,000000,2.46148,2.59036,2.4525,2.56903,1483751.0371712,0
+PFN.US,D,20090928,000000,2.55938,2.62097,2.55938,2.61216,1221028.4397985,0
+PFN.US,D,20090929,000000,2.63927,2.63927,2.59658,2.61216,978816.8307966,0
+PFN.US,D,20090930,000000,2.61494,2.62718,2.59658,2.62413,742376.19408602,0
+PFN.US,D,20091001,000000,2.62097,2.62097,2.52913,2.55316,751671.83567025,0
+PFN.US,D,20091002,000000,2.52913,2.52913,2.38515,2.3883,1047402.3681348,0
+PFN.US,D,20091005,000000,2.40657,2.52589,2.40657,2.50482,877148.98461065,0
+PFN.US,D,20091006,000000,2.53869,2.53869,2.47402,2.48329,495250.52780397,0
+PFN.US,D,20091007,000000,2.47699,2.5348,2.47699,2.52284,475962.93382111,0
+PFN.US,D,20091008,000000,2.51392,2.5348,2.51392,2.52913,317846.48492572,0
+PFN.US,D,20091009,000000,2.53869,2.59944,2.5348,2.56605,537008.69693833,0
+PFN.US,D,20091012,000000,2.57839,2.59295,2.52589,2.55938,562316.25361227,0
+PFN.US,D,20091013,000000,2.56605,2.58404,2.55084,2.55938,314417.74699906,0
+PFN.US,D,20091014,000000,2.57505,2.60279,2.57505,2.58098,587008.34051065,0
+PFN.US,D,20091015,000000,2.56605,2.58098,2.49248,2.52913,566086.67966303,0
+PFN.US,D,20091016,000000,2.54128,2.54128,2.50482,2.52031,531339.04541547,0
+PFN.US,D,20091019,000000,2.52913,2.53869,2.52031,2.53238,296178.93075988,0
+PFN.US,D,20091020,000000,2.54731,2.54731,2.52589,2.54128,348257.80585076,0
+PFN.US,D,20091021,000000,2.52913,2.57505,2.52913,2.56903,580257.5748286,0
+PFN.US,D,20091022,000000,2.56903,2.60566,2.55698,2.59658,735236.31353711,0
+PFN.US,D,20091023,000000,2.59658,2.60279,2.57143,2.59295,498009.90192917,0
+PFN.US,D,20091026,000000,2.60863,2.60863,2.58098,2.59036,537507.755618,0
+PFN.US,D,20091027,000000,2.59036,2.59658,2.56903,2.59658,368180.2714585,0
+PFN.US,D,20091028,000000,2.60279,2.60566,2.53238,2.55084,492453.42786067,0
+PFN.US,D,20091029,000000,2.59036,2.59658,2.55698,2.56903,394698.28795377,0
+PFN.US,D,20091030,000000,2.58749,2.58749,2.38515,2.40657,1223042.9984862,0
+PFN.US,D,20091102,000000,2.43441,2.47402,2.41892,2.47402,667426.85017163,0
+PFN.US,D,20091103,000000,2.42523,2.47699,2.42523,2.47402,314837.04252042,0
+PFN.US,D,20091104,000000,2.50788,2.50788,2.44312,2.45881,424776.54379885,0
+PFN.US,D,20091105,000000,2.45881,2.48329,2.43441,2.48329,527800.36367602,0
+PFN.US,D,20091106,000000,2.47699,2.51076,2.47402,2.51076,381323.94649076,0
+PFN.US,D,20091109,000000,2.57143,2.58098,2.51076,2.53869,498285.83934169,0
+PFN.US,D,20091110,000000,2.54128,2.55084,2.49563,2.51392,397270.11086891,0
+PFN.US,D,20091111,000000,2.53238,2.54128,2.51392,2.52913,402186.32390991,0
+PFN.US,D,20091112,000000,2.54128,2.60863,2.54128,2.59036,1154185.8352574,0
+PFN.US,D,20091113,000000,2.59036,2.61764,2.56903,2.58749,375405.30456833,0
+PFN.US,D,20091116,000000,2.61764,2.62097,2.58404,2.60863,516123.68402831,0
+PFN.US,D,20091117,000000,2.62718,2.62718,2.59036,2.59944,470154.2357115,0
+PFN.US,D,20091118,000000,2.60566,2.62718,2.57143,2.62718,801024.75093198,0
+PFN.US,D,20091119,000000,2.63024,2.63332,2.61216,2.62413,654258.38388746,0
+PFN.US,D,20091120,000000,2.62097,2.63332,2.60863,2.62413,412792.6682036,0
+PFN.US,D,20091123,000000,2.62718,2.63332,2.62097,2.62718,650437.2974524,0
+PFN.US,D,20091124,000000,2.63332,2.63927,2.62413,2.63024,488023.33893311,0
+PFN.US,D,20091125,000000,2.64241,2.65141,2.62413,2.63332,512900.82128053,0
+PFN.US,D,20091127,000000,2.60566,2.64854,2.58404,2.64241,255920.09342559,0
+PFN.US,D,20091130,000000,2.64241,2.64241,2.61494,2.64241,491328.12060025,0
+PFN.US,D,20091201,000000,2.67293,2.67293,2.62718,2.63024,539445.78478874,0
+PFN.US,D,20091202,000000,2.64854,2.64854,2.60863,2.61764,586499.58090632,0
+PFN.US,D,20091203,000000,2.61216,2.64854,2.59658,2.62718,661538.38890369,0
+PFN.US,D,20091204,000000,2.64854,2.64854,2.62413,2.63024,530897.11440324,0
+PFN.US,D,20091207,000000,2.64565,2.66376,2.63639,2.65141,418239.19845931,0
+PFN.US,D,20091208,000000,2.68528,2.68528,2.63332,2.66709,639615.37705517,0
+PFN.US,D,20091209,000000,2.66376,2.66376,2.64565,2.65456,557466.86916336,0
+PFN.US,D,20091210,000000,2.66987,2.66987,2.63639,2.64241,478335.34884048,0
+PFN.US,D,20091211,000000,2.64854,2.6759,2.63927,2.6759,422211.18816685,0
+PFN.US,D,20091214,000000,2.68249,2.72518,2.66376,2.68804,644388.23198732,0
+PFN.US,D,20091215,000000,2.66709,2.71282,2.66709,2.69444,861159.70501179,0
+PFN.US,D,20091216,000000,2.74325,2.75244,2.72192,2.73704,899876.09532531,0
+PFN.US,D,20091217,000000,2.75244,2.78333,2.74938,2.77424,1412697.1534477,0
+PFN.US,D,20091218,000000,2.7862,2.80431,2.78026,2.78936,831703.3862254,0
+PFN.US,D,20091221,000000,2.88409,2.89956,2.82285,2.84419,1613041.727383,0
+PFN.US,D,20091222,000000,2.87508,2.87508,2.80161,2.85364,1144654.1378398,0
+PFN.US,D,20091223,000000,2.9211,2.92695,2.83249,2.9211,950290.72289694,0
+PFN.US,D,20091224,000000,2.92695,2.9456,2.90292,2.93269,455431.46572088,0
+PFN.US,D,20091228,000000,2.94867,2.97612,2.87814,2.94867,1029711.1151986,0
+PFN.US,D,20091229,000000,2.97612,2.97612,2.9057,2.96062,870610.56139057,0
+PFN.US,D,20091230,000000,2.97278,2.97612,2.85672,2.88409,885251.41246182,0
+PFN.US,D,20091231,000000,2.89605,2.89605,2.77424,2.86264,992676.21849258,0
+PFN.US,D,20100104,000000,2.86646,2.87212,2.82944,2.84161,995971.29923503,0
+PFN.US,D,20100105,000000,2.82572,2.83249,2.64565,2.71903,2434241.1679638,0
+PFN.US,D,20100106,000000,2.7312,2.78026,2.71903,2.75559,1361992.5760167,0
+PFN.US,D,20100107,000000,2.77072,2.8107,2.76775,2.79855,885005.65570381,0
+PFN.US,D,20100108,000000,2.77072,2.81693,2.76135,2.80431,967287.8207798,0
+PFN.US,D,20100111,000000,2.80792,2.84419,2.80792,2.82572,937617.0037704,0
+PFN.US,D,20100112,000000,2.79234,2.8198,2.75559,2.7862,543953.48111356,0
+PFN.US,D,20100113,000000,2.77072,2.80792,2.76775,2.78026,545126.21511676,0
+PFN.US,D,20100114,000000,2.79855,2.80792,2.7862,2.79549,637225.71594752,0
+PFN.US,D,20100115,000000,2.81693,2.81693,2.77703,2.80792,588511.98383278,0
+PFN.US,D,20100119,000000,2.82944,2.86264,2.82285,2.85059,786128.44217804,0
+PFN.US,D,20100120,000000,2.85364,2.87508,2.84161,2.8685,784628.03249746,0
+PFN.US,D,20100121,000000,2.87212,2.89956,2.86646,2.89956,822705.23966404,0
+PFN.US,D,20100122,000000,2.92424,2.97918,2.9057,2.93269,1238145.182419,0
+PFN.US,D,20100125,000000,2.94867,2.98827,2.91758,2.98214,1145179.0656521,0
+PFN.US,D,20100126,000000,2.99133,3.00367,2.95765,2.99458,1259408.5313907,0
+PFN.US,D,20100127,000000,3.0097,3.0097,2.96368,2.98214,966746.72475993,0
+PFN.US,D,20100128,000000,3.0071,3.0071,2.9122,2.95449,932132.74769659,0
+PFN.US,D,20100129,000000,3.02224,3.02224,2.82572,2.85977,983620.94426377,0
+PFN.US,D,20100201,000000,2.86646,2.9057,2.8198,2.84419,663988.41132031,0
+PFN.US,D,20100202,000000,2.84753,2.92695,2.8198,2.92695,827436.05725602,0
+PFN.US,D,20100203,000000,2.9122,2.9456,2.87212,2.93269,836046.16683102,0
+PFN.US,D,20100204,000000,2.93047,2.93047,2.88706,2.89605,713683.01470613,0
+PFN.US,D,20100205,000000,2.89605,2.89605,2.76775,2.81693,898854.2645946,0
+PFN.US,D,20100208,000000,2.79234,2.80792,2.76135,2.79855,455622.25057251,0
+PFN.US,D,20100209,000000,2.81693,2.83249,2.76135,2.82944,586243.04534312,0
+PFN.US,D,20100210,000000,2.85672,2.85672,2.81367,2.84161,402068.83493349,0
+PFN.US,D,20100211,000000,2.86264,2.86264,2.81367,2.84161,466579.98391495,0
+PFN.US,D,20100212,000000,2.75865,2.83845,2.75865,2.83845,266122.23252516,0
+PFN.US,D,20100216,000000,2.85977,2.8685,2.79855,2.84161,448690.40096348,0
+PFN.US,D,20100217,000000,2.87814,2.87814,2.78936,2.84419,541375.19091534,0
+PFN.US,D,20100218,000000,2.85059,2.86646,2.8107,2.85672,440189.15732077,0
+PFN.US,D,20100219,000000,2.86646,2.88085,2.82944,2.88085,401880.20584289,0
+PFN.US,D,20100222,000000,2.87212,2.88409,2.79855,2.87508,1038645.6668094,0
+PFN.US,D,20100223,000000,2.89077,2.89077,2.835,2.8685,404937.07499095,0
+PFN.US,D,20100224,000000,2.86646,2.8685,2.85364,2.8685,304402.08122904,0
+PFN.US,D,20100225,000000,2.84419,2.8685,2.82944,2.8685,153027.77497157,0
+PFN.US,D,20100226,000000,2.86646,2.8685,2.835,2.86646,362028.80734427,0
+PFN.US,D,20100301,000000,2.86646,2.87814,2.85364,2.86646,355026.89550161,0
+PFN.US,D,20100302,000000,2.88085,2.89077,2.85059,2.88409,465607.73568803,0
+PFN.US,D,20100303,000000,2.90868,2.90868,2.84753,2.85977,755910.06186568,0
+PFN.US,D,20100304,000000,2.87814,2.87814,2.82285,2.83845,724456.43048008,0
+PFN.US,D,20100305,000000,2.85364,2.8685,2.82944,2.8685,352576.87308499,0
+PFN.US,D,20100308,000000,2.8685,2.88706,2.85059,2.85672,563652.82545416,0
+PFN.US,D,20100309,000000,2.835,2.86646,2.83249,2.86646,465670.25275805,0
+PFN.US,D,20100310,000000,2.86646,2.87508,2.84161,2.85364,449142.03290038,0
+PFN.US,D,20100311,000000,2.84753,2.84753,2.76505,2.8198,2008280.033476,0
+PFN.US,D,20100312,000000,2.8107,2.8107,2.70077,2.71903,3144976.1794542,0
+PFN.US,D,20100315,000000,2.72832,2.74325,2.70679,2.74325,1095359.4281261,0
+PFN.US,D,20100316,000000,2.76505,2.77072,2.72832,2.77072,1394183.4776764,0
+PFN.US,D,20100317,000000,2.77703,2.8107,2.76505,2.80161,573659.86818005,0
+PFN.US,D,20100318,000000,2.82285,2.835,2.79855,2.80792,671799.81143174,0
+PFN.US,D,20100319,000000,2.78936,2.86264,2.78936,2.85364,1203394.3145298,0
+PFN.US,D,20100322,000000,2.82285,2.85059,2.76505,2.81367,2104472.2466324,0
+PFN.US,D,20100323,000000,2.84753,2.85977,2.83249,2.85672,980636.29311041,0
+PFN.US,D,20100324,000000,2.86646,2.87814,2.84161,2.85364,1164613.2513853,0
+PFN.US,D,20100325,000000,2.85364,2.8685,2.82285,2.83845,1152536.6780656,0
+PFN.US,D,20100326,000000,2.85977,2.85977,2.80792,2.82285,1320045.7777917,0
+PFN.US,D,20100329,000000,2.82285,2.85059,2.8107,2.84753,1123537.3806186,0
+PFN.US,D,20100330,000000,2.85977,2.88706,2.82285,2.88706,769411.59322978,0
+PFN.US,D,20100331,000000,2.87212,2.90292,2.87212,2.89336,540028.91814878,0
+PFN.US,D,20100401,000000,2.9211,2.93269,2.87212,2.88706,884048.49780413,0
+PFN.US,D,20100405,000000,2.90868,2.93269,2.88706,2.89336,817889.26951118,0
+PFN.US,D,20100406,000000,2.88409,2.90868,2.87508,2.89956,758124.02844892,0
+PFN.US,D,20100407,000000,2.89956,2.89956,2.82572,2.86264,1443353.15325,0
+PFN.US,D,20100408,000000,2.85364,2.88085,2.82944,2.88085,825080.88832495,0
+PFN.US,D,20100409,000000,2.86264,2.87508,2.84419,2.8685,780840.36035845,0
+PFN.US,D,20100412,000000,2.85364,2.86646,2.81367,2.82285,1159500.8640901,0
+PFN.US,D,20100413,000000,2.8198,2.85977,2.8198,2.85364,1591254.5284796,0
+PFN.US,D,20100414,000000,2.85364,2.85672,2.82572,2.83845,1405476.4318598,0
+PFN.US,D,20100415,000000,2.84419,2.84419,2.81367,2.8198,2451284.6147088,0
+PFN.US,D,20100416,000000,2.82285,2.82285,2.78936,2.80161,2273841.768132,0
+PFN.US,D,20100419,000000,2.76775,2.8107,2.76775,2.80161,1639334.4668501,0
+PFN.US,D,20100420,000000,2.80792,2.81693,2.79234,2.80431,1381075.3727011,0
+PFN.US,D,20100421,000000,2.80792,2.80792,2.78026,2.79549,1559919.463951,0
+PFN.US,D,20100422,000000,2.8107,2.85059,2.79549,2.82572,1547847.2021533,0
+PFN.US,D,20100423,000000,2.82693,2.87648,2.81478,2.87055,1777368.9238209,0
+PFN.US,D,20100426,000000,2.87814,2.89605,2.86646,2.88085,2143303.9701613,0
+PFN.US,D,20100427,000000,2.88085,2.88706,2.84161,2.85977,1109801.9491821,0
+PFN.US,D,20100428,000000,2.87508,2.87814,2.85364,2.85672,1050190.845034,0
+PFN.US,D,20100429,000000,2.87508,2.87508,2.85364,2.8685,954244.38863568,0
+PFN.US,D,20100430,000000,2.85977,2.86264,2.7464,2.78936,2508492.0453028,0
+PFN.US,D,20100503,000000,2.77703,2.80792,2.77424,2.80431,2224578.3169533,0
+PFN.US,D,20100504,000000,2.80431,2.80431,2.76505,2.7862,1185950.9741128,0
+PFN.US,D,20100505,000000,2.78026,2.79855,2.71903,2.72832,3006884.5948156,0
+PFN.US,D,20100506,000000,2.7312,2.74325,2.47402,2.62718,2870053.0525025,0
+PFN.US,D,20100507,000000,2.62718,2.66987,2.55316,2.64241,2584550.52827,0
+PFN.US,D,20100510,000000,2.70346,2.71561,2.68804,2.71561,2297472.1427204,0
+PFN.US,D,20100511,000000,2.65141,2.71282,2.64565,2.70346,1355411.0375759,0
+PFN.US,D,20100512,000000,2.69741,2.70346,2.6759,2.69148,1172378.3026344,0
+PFN.US,D,20100513,000000,2.68528,2.70679,2.6759,2.70346,1073521.5688386,0
+PFN.US,D,20100514,000000,2.72518,2.72518,2.65773,2.68804,1087093.1624363,0
+PFN.US,D,20100517,000000,2.69741,2.73704,2.66709,2.72518,3514241.8765939,0
+PFN.US,D,20100518,000000,2.75559,2.77072,2.70346,2.74325,2736306.4042306,0
+PFN.US,D,20100519,000000,2.75244,2.75244,2.68249,2.71282,883078.40533826,0
+PFN.US,D,20100520,000000,2.69148,2.69148,2.58404,2.62718,1551090.544631,0
+PFN.US,D,20100521,000000,2.59036,2.7312,2.58404,2.7312,1044302.3837661,0
+PFN.US,D,20100524,000000,2.73406,2.73406,2.69741,2.71903,771428.30767831,0
+PFN.US,D,20100525,000000,2.68249,2.69741,2.61216,2.68249,1450772.2048532,0
+PFN.US,D,20100526,000000,2.70346,2.70346,2.61494,2.64565,1308731.2659979,0
+PFN.US,D,20100527,000000,2.67915,2.68528,2.63927,2.68528,1330639.1875191,0
+PFN.US,D,20100528,000000,2.69741,2.69741,2.65773,2.68528,633310.85390743,0
+PFN.US,D,20100601,000000,2.69444,2.71282,2.67293,2.68804,1076803.7150148,0
+PFN.US,D,20100602,000000,2.66709,2.70346,2.65141,2.67293,1167150.5821238,0
+PFN.US,D,20100603,000000,2.69444,2.69444,2.66987,2.68249,544762.96938231,0
+PFN.US,D,20100604,000000,2.64241,2.6759,2.63639,2.65141,1028707.6084367,0
+PFN.US,D,20100607,000000,2.67915,2.68249,2.64565,2.65773,658833.9866849,0
+PFN.US,D,20100608,000000,2.66987,2.69444,2.65773,2.66709,1042321.2393745,0
+PFN.US,D,20100609,000000,2.66069,2.68249,2.64241,2.66987,812865.2684184,0
+PFN.US,D,20100610,000000,2.6759,2.68804,2.65773,2.66987,679326.6510865,0
+PFN.US,D,20100611,000000,2.65141,2.67293,2.63639,2.66709,822527.38937862,0
+PFN.US,D,20100614,000000,2.78026,2.8107,2.76775,2.79234,7926117.8570366,0
+PFN.US,D,20100615,000000,2.8107,2.82572,2.77424,2.80431,4502698.19286,0
+PFN.US,D,20100616,000000,2.82285,2.89077,2.8107,2.89077,4358185.6739779,0
+PFN.US,D,20100617,000000,2.90868,2.94216,2.88706,2.93667,3693309.0891109,0
+PFN.US,D,20100618,000000,2.93269,2.95449,2.91498,2.94216,2326453.1161986,0
+PFN.US,D,20100621,000000,2.96684,2.99745,2.94216,2.97008,1964360.7139039,0
+PFN.US,D,20100622,000000,2.96684,2.97918,2.92695,2.94216,1701677.9981105,0
+PFN.US,D,20100623,000000,2.96062,2.99745,2.93269,2.97008,2626544.7532376,0
+PFN.US,D,20100624,000000,2.98587,2.98587,2.94216,2.95153,1188964.7280401,0
+PFN.US,D,20100625,000000,2.94216,2.99745,2.94216,2.99133,1324213.9417535,0
+PFN.US,D,20100628,000000,2.99133,2.99458,2.96684,2.99133,1270285.4236945,0
+PFN.US,D,20100629,000000,2.97278,2.98214,2.92695,2.96062,1435081.4981576,0
+PFN.US,D,20100630,000000,2.94902,2.97723,2.94902,2.97398,1036374.5725587,0
+PFN.US,D,20100701,000000,2.98827,3.03447,2.97278,3.02816,2460076.8860914,0
+PFN.US,D,20100702,000000,3.04654,3.08634,3.04654,3.08335,1674431.3343854,0
+PFN.US,D,20100706,000000,3.13505,3.13505,3.01628,3.03104,1741530.4744898,0
+PFN.US,D,20100707,000000,3.01628,3.05869,3.01628,3.05869,1108319.8634705,0
+PFN.US,D,20100708,000000,3.01852,3.04329,3.00043,3.02537,1283897.9767517,0
+PFN.US,D,20100709,000000,3.03447,3.0405,3.0097,3.03707,599918.11547057,0
+PFN.US,D,20100712,000000,3.03447,3.0405,3.0097,3.02816,662409.31636194,0
+PFN.US,D,20100713,000000,3.09515,3.09515,2.98827,3.01852,1563252.2705116,0
+PFN.US,D,20100714,000000,3.02537,3.02537,2.91758,2.92424,1741059.4407035,0
+PFN.US,D,20100715,000000,2.89956,2.92695,2.86646,2.9122,1552740.7797035,0
+PFN.US,D,20100716,000000,2.88409,2.92695,2.87212,2.91498,654621.62962193,0
+PFN.US,D,20100719,000000,2.9211,2.9392,2.9122,2.92424,741331.72786442,0
+PFN.US,D,20100720,000000,2.92424,2.95765,2.91498,2.95765,854015.51294079,0
+PFN.US,D,20100721,000000,2.97278,2.99458,2.94216,2.97612,992731.19039899,0
+PFN.US,D,20100722,000000,3.0097,3.0097,2.96062,2.98827,647500.07304179,0
+PFN.US,D,20100723,000000,2.98587,3.01286,2.97918,3.00043,611598.02875984,0
+PFN.US,D,20100726,000000,3.01286,3.03104,2.99133,3.02816,767959.6881725,0
+PFN.US,D,20100727,000000,3.02816,3.05869,3.00367,3.05599,628197.38873168,0
+PFN.US,D,20100728,000000,3.05599,3.05599,3.01852,3.02537,494662.00504133,0
+PFN.US,D,20100729,000000,3.0405,3.04654,3.0097,3.02816,277670.64439127,0
+PFN.US,D,20100730,000000,3.02537,3.04654,3.01628,3.01852,568570.11637569,0
+PFN.US,D,20100802,000000,3.05599,3.08634,3.0097,3.04979,1258824.3201502,0
+PFN.US,D,20100803,000000,3.05599,3.07418,3.04329,3.07418,627274.72300857,0
+PFN.US,D,20100804,000000,3.09255,3.09255,3.065,3.08634,624796.67569849,0
+PFN.US,D,20100805,000000,3.09886,3.10795,3.08634,3.10184,655182.1274911,0
+PFN.US,D,20100806,000000,3.04979,3.12614,3.04979,3.12614,783177.20532071,0
+PFN.US,D,20100809,000000,3.15063,3.15657,3.12614,3.14144,752392.93773657,0
+PFN.US,D,20100810,000000,3.1201,3.1201,3.06805,3.08634,615547.38297651,0
+PFN.US,D,20100811,000000,3.07038,3.07995,3.04979,3.06805,572684.38631157,0
+PFN.US,D,20100812,000000,3.04979,3.10795,3.04979,3.10184,579842.5908293,0
+PFN.US,D,20100813,000000,3.08921,3.11685,3.07995,3.10488,275312.24181865,0
+PFN.US,D,20100816,000000,3.10795,3.12298,3.09886,3.10795,407154.27521576,0
+PFN.US,D,20100817,000000,3.1201,3.12298,3.08335,3.08634,738067.90565698,0
+PFN.US,D,20100818,000000,3.10184,3.11101,3.08921,3.11101,656171.6218063,0
+PFN.US,D,20100819,000000,3.10795,3.11418,3.08921,3.11418,598140.69049695,0
+PFN.US,D,20100820,000000,3.10488,3.1201,3.09886,3.11685,854557.68684118,0
+PFN.US,D,20100823,000000,3.19637,3.20554,3.18745,3.20239,684979.05652108,0
+PFN.US,D,20100824,000000,3.16584,3.18107,3.1445,3.15063,833978.79199815,0
+PFN.US,D,20100825,000000,3.16287,3.169,3.10795,3.11418,799320.62183357,0
+PFN.US,D,20100826,000000,3.11101,3.11418,3.03104,3.04329,1627376.4603873,0
+PFN.US,D,20100827,000000,3.07724,3.07724,3.03104,3.03707,1022925.8573399,0
+PFN.US,D,20100830,000000,3.03707,3.07038,3.03707,3.06165,561068.06797284,0
+PFN.US,D,20100831,000000,3.065,3.09635,3.04599,3.08698,741742.40034164,0
+PFN.US,D,20100901,000000,3.11101,3.12298,3.05869,3.08634,774580.03031192,0
+PFN.US,D,20100902,000000,3.08634,3.09515,3.05246,3.08634,683557.33211828,0
+PFN.US,D,20100903,000000,3.08634,3.08634,3.05869,3.07995,659931.26905187,0
+PFN.US,D,20100907,000000,3.06805,3.08634,3.05599,3.07418,532202.42771011,0
+PFN.US,D,20100908,000000,3.02537,3.08921,3.01286,3.08634,416538.30300246,0
+PFN.US,D,20100909,000000,3.08921,3.08921,3.05869,3.07724,456790.67305362,0
+PFN.US,D,20100910,000000,3.05869,3.07418,3.05246,3.06165,430096.96203398,0
+PFN.US,D,20100913,000000,3.06805,3.07995,3.05599,3.07724,585928.30423196,0
+PFN.US,D,20100914,000000,3.06805,3.08921,3.06165,3.08335,412661.16678047,0
+PFN.US,D,20100915,000000,3.08335,3.09515,3.07724,3.07995,643999.11712046,0
+PFN.US,D,20100916,000000,3.07724,3.10488,3.07038,3.09886,555822.02349343,0
+PFN.US,D,20100917,000000,3.09515,3.11101,3.09255,3.11101,277007.74787293,0
+PFN.US,D,20100920,000000,3.12298,3.12298,3.07724,3.07724,1310035.5014242,0
+PFN.US,D,20100921,000000,3.06165,3.08335,3.06165,3.07995,600087.34271183,0
+PFN.US,D,20100922,000000,3.07995,3.08634,3.065,3.08634,778915.26575392,0
+PFN.US,D,20100923,000000,3.07724,3.09515,3.065,3.09515,568261.84254765,0
+PFN.US,D,20100924,000000,3.10488,3.10488,3.065,3.06805,823642.9957144,0
+PFN.US,D,20100927,000000,3.06805,3.08921,3.06165,3.08921,485314.62519226,0
+PFN.US,D,20100928,000000,3.07038,3.08634,3.06165,3.08335,635725.30626696,0
+PFN.US,D,20100929,000000,3.08634,3.08921,3.07418,3.08921,614544.95409511,0
+PFN.US,D,20100930,000000,3.08745,3.09366,3.0751,3.08745,695052.92783906,0
+PFN.US,D,20101001,000000,3.07038,3.11685,3.07038,3.11685,471866.98785404,0
+PFN.US,D,20101004,000000,3.11101,3.15989,3.11101,3.15369,702987.20632948,0
+PFN.US,D,20101005,000000,3.1753,3.1753,3.1445,3.15063,639148.65479102,0
+PFN.US,D,20101006,000000,3.14144,3.1445,3.11418,3.14144,531138.5596392,0
+PFN.US,D,20101007,000000,3.15989,3.169,3.14144,3.15657,560159.41469646,0
+PFN.US,D,20101008,000000,3.169,3.18107,3.15989,3.18107,480122.47473874,0
+PFN.US,D,20101011,000000,3.19971,3.20554,3.18107,3.19971,633407.863154,0
+PFN.US,D,20101012,000000,3.19971,3.19971,3.1753,3.19637,657369.14706141,0
+PFN.US,D,20101013,000000,3.21483,3.23894,3.19971,3.23894,1168631.5899552,0
+PFN.US,D,20101014,000000,3.22457,3.24841,3.22457,3.22699,633655.77567306,0
+PFN.US,D,20101015,000000,3.22095,3.22699,3.169,3.169,462672.66703846,0
+PFN.US,D,20101018,000000,3.15657,3.2088,3.15657,3.17809,598403.69334326,0
+PFN.US,D,20101019,000000,3.19331,3.19971,3.16584,3.18107,459385.13145963,0
+PFN.US,D,20101020,000000,3.19637,3.19637,3.16287,3.1753,838531.75930473,0
+PFN.US,D,20101021,000000,3.19331,3.19971,3.16584,3.18422,525122.90847019,0
+PFN.US,D,20101022,000000,3.18422,3.18745,3.16584,3.1753,394361.98923229,0
+PFN.US,D,20101025,000000,3.17809,3.19331,3.17809,3.19331,654876.00942409,0
+PFN.US,D,20101026,000000,3.169,3.19331,3.169,3.1753,494415.17040281,0
+PFN.US,D,20101027,000000,3.18745,3.23894,3.17809,3.23013,1211969.9319283,0
+PFN.US,D,20101028,000000,3.24841,3.24841,3.19025,3.22095,405062.109131,0
+PFN.US,D,20101029,000000,3.23264,3.23587,3.20656,3.21344,598203.20756699,0
+PFN.US,D,20101101,000000,3.23338,3.23644,3.19971,3.20554,547514.79834388,0
+PFN.US,D,20101102,000000,3.21483,3.23013,3.20554,3.22699,409984.78945512,0
+PFN.US,D,20101103,000000,3.23894,3.25481,3.22699,3.25146,781448.28497039,0
+PFN.US,D,20101104,000000,3.25146,3.30704,3.25146,3.28181,1222261.5351108,0
+PFN.US,D,20101105,000000,3.28181,3.28181,3.25481,3.2729,504157.05452132,0
+PFN.US,D,20101108,000000,3.26093,3.30056,3.24574,3.28181,681681.82001756,0
+PFN.US,D,20101109,000000,3.26345,3.27613,3.23894,3.26093,647459.11358211,0
+PFN.US,D,20101110,000000,3.19971,3.23644,3.18745,3.22457,807742.10231799,0
+PFN.US,D,20101111,000000,3.18107,3.20554,3.17215,3.19331,816409.33956044,0
+PFN.US,D,20101112,000000,3.169,3.18107,3.15989,3.16584,603840.52267431,0
+PFN.US,D,20101115,000000,3.15657,3.1753,3.07724,3.07724,1158584.66565,0
+PFN.US,D,20101116,000000,3.04654,3.06805,2.89077,2.98827,3283497.8384192,0
+PFN.US,D,20101117,000000,2.99458,3.09255,2.95449,3.08335,1012479.0393629,0
+PFN.US,D,20101118,000000,3.1445,3.1445,3.07038,3.10488,546623.39115578,0
+PFN.US,D,20101119,000000,3.10488,3.15369,3.08921,3.13848,554896.12412877,0
+PFN.US,D,20101122,000000,3.12298,3.1445,3.08921,3.12929,1125173.6032444,0
+PFN.US,D,20101123,000000,3.10488,3.13848,3.07995,3.10795,443279.44076486,0
+PFN.US,D,20101124,000000,3.09886,3.13198,3.09255,3.12929,575650.71349615,0
+PFN.US,D,20101126,000000,3.11418,3.12298,3.10184,3.12298,87695.281035644,0
+PFN.US,D,20101129,000000,3.11101,3.1201,3.08921,3.1201,358884.62987428,0
+PFN.US,D,20101130,000000,3.11501,3.11501,3.07121,3.10907,666405.01944088,0
+PFN.US,D,20101201,000000,3.1473,3.1473,3.06805,3.12298,851794.00119391,0
+PFN.US,D,20101202,000000,3.10488,3.11101,3.07418,3.07418,745983.86017863,0
+PFN.US,D,20101203,000000,3.07724,3.09255,3.065,3.08921,660728.90063493,0
+PFN.US,D,20101206,000000,3.09255,3.10184,3.07995,3.09886,681181.68345737,0
+PFN.US,D,20101207,000000,3.09515,3.10795,3.07995,3.08335,765314.56938219,0
+PFN.US,D,20101208,000000,3.08335,3.08921,3.06165,3.065,1068384.3902914,0
+PFN.US,D,20101209,000000,3.04329,3.04329,2.98827,3.0071,1542634.57197,0
+PFN.US,D,20101210,000000,2.99133,2.99458,2.92424,2.94867,2291455.4136711,0
+PFN.US,D,20101213,000000,2.93047,2.93269,2.84753,2.90868,3722376.2930305,0
+PFN.US,D,20101214,000000,2.90868,2.96062,2.87508,2.9392,1494530.9202282,0
+PFN.US,D,20101215,000000,2.9392,2.97008,2.9211,2.97008,1981128.2232365,0
+PFN.US,D,20101216,000000,2.98336,3.04522,2.97091,3.04522,1167444.8435052,0
+PFN.US,D,20101217,000000,3.04654,3.169,3.03707,3.15989,1753493.8703551,0
+PFN.US,D,20101220,000000,3.11685,3.12614,3.01852,3.04329,1146394.914876,0
+PFN.US,D,20101221,000000,3.01628,3.03707,3.00367,3.03104,1022788.9665142,0
+PFN.US,D,20101222,000000,3.06165,3.07418,3.03447,3.06805,1001344.5336155,0
+PFN.US,D,20101223,000000,3.05869,3.06165,3.0405,3.05869,483722.59566768,0
+PFN.US,D,20101227,000000,3.065,3.08921,3.06165,3.07995,666582.86972629,0
+PFN.US,D,20101228,000000,3.06165,3.10488,3.05246,3.065,681884.46155489,0
+PFN.US,D,20101229,000000,3.02399,3.02994,2.99579,3.0177,522849.65845846,0
+PFN.US,D,20101230,000000,3.01473,3.04599,2.99579,3.01128,775711.80485545,0
+PFN.US,D,20101231,000000,3.00051,3.02964,3.00051,3.02964,546765.67138412,0
+PFN.US,D,20110103,000000,3.03104,3.03104,3.00043,3.03104,919549.57053352,0
+PFN.US,D,20110104,000000,3.03707,3.07724,3.00367,3.07038,1416077.3867509,0
+PFN.US,D,20110105,000000,3.0405,3.04654,3.0071,3.03707,837504.53917142,0
+PFN.US,D,20110106,000000,3.0405,3.04654,3.02224,3.03707,714570.11037216,0
+PFN.US,D,20110107,000000,3.05246,3.08921,3.03447,3.08335,965376.73862201,0
+PFN.US,D,20110110,000000,3.11685,3.11685,3.065,3.07995,538828.15925212,0
+PFN.US,D,20110111,000000,3.06165,3.07418,3.04654,3.05246,390600.18622568,0
+PFN.US,D,20110112,000000,3.05869,3.07724,3.04654,3.065,758823.57290489,0
+PFN.US,D,20110113,000000,3.065,3.08634,3.04329,3.07995,616826.82715097,0
+PFN.US,D,20110114,000000,3.07418,3.08335,3.06165,3.07724,578625.66372488,0
+PFN.US,D,20110118,000000,3.05599,3.07418,3.0405,3.04979,884286.70939854,0
+PFN.US,D,20110119,000000,3.05415,3.05757,3.03576,3.04785,643179.92792704,0
+PFN.US,D,20110120,000000,3.03707,3.07995,3.03447,3.07418,598624.65884939,0
+PFN.US,D,20110121,000000,3.065,3.09515,3.065,3.09515,862339.98417861,0
+PFN.US,D,20110124,000000,3.12929,3.12929,3.08335,3.11685,951914.01095652,0
+PFN.US,D,20110125,000000,3.12614,3.12614,3.09886,3.12298,576264.0275107,0
+PFN.US,D,20110126,000000,3.11101,3.1473,3.11101,3.1473,1003083.1548905,0
+PFN.US,D,20110127,000000,3.13848,3.1473,3.12298,3.13505,939522.6965256,0
+PFN.US,D,20110128,000000,3.13198,3.169,3.13198,3.16584,664576.93408294,0
+PFN.US,D,20110131,000000,3.16101,3.18691,3.16101,3.18691,725981.63141255,0
+PFN.US,D,20110201,000000,3.18422,3.23013,3.18422,3.22699,1085892.4035397,0
+PFN.US,D,20110202,000000,3.21205,3.21483,3.19971,3.19971,1009257.2544956,0
+PFN.US,D,20110203,000000,3.21112,3.21455,3.18366,3.19934,779521.03460483,0
+PFN.US,D,20110204,000000,3.20554,3.21205,3.19025,3.19025,493479.57011348,0
+PFN.US,D,20110207,000000,3.19331,3.21483,3.19025,3.21483,466033.4984925,0
+PFN.US,D,20110208,000000,3.21483,3.22699,3.19331,3.21789,889500.41746241,0
+PFN.US,D,20110209,000000,3.19637,3.20239,3.15063,3.16584,858491.95073061,0
+PFN.US,D,20110210,000000,3.14644,3.19934,3.14644,3.19005,793292.03609837,0
+PFN.US,D,20110211,000000,3.169,3.21205,3.16584,3.21205,665483.4315983,0
+PFN.US,D,20110214,000000,3.21483,3.22457,3.18745,3.22095,414578.71622136,0
+PFN.US,D,20110215,000000,3.21205,3.22699,3.19971,3.21789,732191.30107474,0
+PFN.US,D,20110216,000000,3.21205,3.23013,3.20239,3.23013,660350.56457323,0
+PFN.US,D,20110218,000000,3.26085,3.27903,3.21741,3.27903,962712.21798236,0
+PFN.US,D,20110222,000000,3.24275,3.27613,3.21205,3.27003,618229.14970443,0
+PFN.US,D,20110223,000000,3.26093,3.26093,3.22457,3.25146,1175301.5145983,0
+PFN.US,D,20110224,000000,3.25769,3.25769,3.22095,3.23894,695023.82506506,0
+PFN.US,D,20110225,000000,3.24515,3.24515,3.21455,3.23607,640352.64732925,0
+PFN.US,D,20110228,000000,3.24368,3.26873,3.24368,3.26873,718957.08407901,0
+PFN.US,D,20110301,000000,3.28181,3.28181,3.24821,3.26677,515264.61325574,0
+PFN.US,D,20110302,000000,3.30092,3.30092,3.23597,3.24821,718054.89808573,0
+PFN.US,D,20110303,000000,3.24821,3.27272,3.23857,3.26085,943797.57065862,0
+PFN.US,D,20110304,000000,3.26669,3.27595,3.24821,3.27595,513475.33159644,0
+PFN.US,D,20110307,000000,3.28803,3.29444,3.26326,3.28803,745368.39040305,0
+PFN.US,D,20110308,000000,3.29137,3.31291,3.26957,3.31291,1129528.2405357,0
+PFN.US,D,20110309,000000,3.30352,3.31596,3.28516,3.30056,792406.01831285,0
+PFN.US,D,20110310,000000,3.31613,3.31613,3.25436,3.28534,964977.92283047,0
+PFN.US,D,20110311,000000,3.28173,3.29137,3.24821,3.29137,863409.24165214,0
+PFN.US,D,20110314,000000,3.27272,3.31596,3.24821,3.30975,671963.64927041,0
+PFN.US,D,20110315,000000,3.25436,3.31291,3.23857,3.29741,814279.44765755,0
+PFN.US,D,20110316,000000,3.29444,3.29444,3.23301,3.25722,684008.96405517,0
+PFN.US,D,20110317,000000,3.27468,3.27468,3.25297,3.26241,446515.23807886,0
+PFN.US,D,20110318,000000,3.25722,3.28181,3.23857,3.28181,797267.25944745,0
+PFN.US,D,20110321,000000,3.27903,3.28173,3.25436,3.26957,763620.14120843,0
+PFN.US,D,20110322,000000,3.26326,3.27595,3.22968,3.23301,1241037.1358479,0
+PFN.US,D,20110323,000000,3.23607,3.24192,3.21112,3.21455,1362848.4131477,0
+PFN.US,D,20110324,000000,3.22047,3.24515,3.20193,3.22047,973083.58432322,0
+PFN.US,D,20110325,000000,3.2203,3.23857,3.20175,3.23857,813374.02802274,0
+PFN.US,D,20110328,000000,3.20527,3.25436,3.20527,3.24821,724490.92265665,0
+PFN.US,D,20110329,000000,3.25121,3.25436,3.22392,3.23857,485018.20804991,0
+PFN.US,D,20110330,000000,3.24821,3.25121,3.22661,3.24192,562111.45631393,0
+PFN.US,D,20110331,000000,3.24249,3.24897,3.20991,3.20991,713692.71563078,0
+PFN.US,D,20110401,000000,3.23291,3.24182,3.2203,3.23291,734362.1524373,0
+PFN.US,D,20110404,000000,3.23291,3.24182,3.22643,3.23857,677073.88080461,0
+PFN.US,D,20110405,000000,3.23041,3.28347,3.22715,3.26798,705800.47448055,0
+PFN.US,D,20110406,000000,3.26085,3.27605,3.24821,3.25121,685487.81612539,0
+PFN.US,D,20110407,000000,3.26456,3.26798,3.22095,3.24331,648796.76330453,0
+PFN.US,D,20110408,000000,3.23597,3.26085,3.23597,3.24515,522071.4287247,0
+PFN.US,D,20110411,000000,3.23597,3.24821,3.23597,3.24515,606583.72859171,0
+PFN.US,D,20110412,000000,3.23738,3.24657,3.21826,3.24006,335294.13686494,0
+PFN.US,D,20110413,000000,3.24515,3.25722,3.22949,3.25121,340986.42387866,0
+PFN.US,D,20110414,000000,3.24515,3.25722,3.23597,3.25121,320858.08309205,0
+PFN.US,D,20110415,000000,3.27605,3.27605,3.23857,3.25121,421127.9182466,0
+PFN.US,D,20110418,000000,3.24515,3.24821,3.2203,3.24182,547496.47437508,0
+PFN.US,D,20110419,000000,3.24515,3.24821,3.22949,3.24821,429269.14979643,0
+PFN.US,D,20110420,000000,3.25121,3.26677,3.24182,3.25121,754531.45268359,0
+PFN.US,D,20110421,000000,3.25722,3.27919,3.24515,3.27919,747326.89930361,0
+PFN.US,D,20110425,000000,3.25436,3.26677,3.24821,3.26085,389618.23707408,0
+PFN.US,D,20110426,000000,3.26167,3.27114,3.25843,3.26798,604785.82388827,0
+PFN.US,D,20110427,000000,3.26336,3.26975,3.25722,3.26677,666800.60159088,0
+PFN.US,D,20110428,000000,3.27114,3.28347,3.26167,3.28347,526687.99098182,0
+PFN.US,D,20110429,000000,3.28089,3.29387,3.26798,3.29387,431614.61780284,0
+PFN.US,D,20110502,000000,3.29248,3.32087,3.28347,3.30194,477706.94449868,0
+PFN.US,D,20110503,000000,3.29323,3.31882,3.29071,3.31882,489214.39690512,0
+PFN.US,D,20110504,000000,3.30843,3.33924,3.30194,3.3334,1091882.1855762,0
+PFN.US,D,20110505,000000,3.32189,3.33452,3.31223,3.31882,1028905.9384519,0
+PFN.US,D,20110506,000000,3.31754,3.34573,3.31754,3.33924,660809.74167376,0
+PFN.US,D,20110509,000000,3.3269,3.35511,3.32403,3.35511,482983.16963257,0
+PFN.US,D,20110510,000000,3.34573,3.37366,3.34257,3.36736,619226.18918329,0
+PFN.US,D,20110511,000000,3.35956,3.36883,3.35306,3.36225,491073.74079807,0
+PFN.US,D,20110512,000000,3.36736,3.36736,3.3334,3.34573,784587.0730378,0
+PFN.US,D,20110513,000000,3.36104,3.36104,3.34257,3.36104,281470.17321601,0
+PFN.US,D,20110516,000000,3.34573,3.36104,3.34573,3.3487,284336.25751243,0
+PFN.US,D,20110517,000000,3.35825,3.35825,3.3334,3.33924,397621.49991766,0
+PFN.US,D,20110518,000000,3.3487,3.35177,3.3334,3.34573,595343.59055366,0
+PFN.US,D,20110519,000000,3.3487,3.35825,3.33647,3.35177,637870.28849709,0
+PFN.US,D,20110520,000000,3.34982,3.37533,3.33739,3.34982,599696.07208393,0
+PFN.US,D,20110523,000000,3.3487,3.35177,3.3334,3.34257,426632.65405026,0
+PFN.US,D,20110524,000000,3.34573,3.37366,3.32087,3.37366,575359.68575638,0
+PFN.US,D,20110525,000000,3.36447,3.36736,3.34257,3.36104,491583.57828293,0
+PFN.US,D,20110526,000000,3.36104,3.38302,3.33647,3.34573,778726.63666333,0
+PFN.US,D,20110527,000000,3.34982,3.38756,3.34713,3.36594,491569.56583619,0
+PFN.US,D,20110531,000000,3.36188,3.38174,3.36188,3.37523,323814.70935195,0
+PFN.US,D,20110601,000000,3.38395,3.38395,3.36225,3.38174,505871.96242492,0
+PFN.US,D,20110602,000000,3.37207,3.3974,3.36594,3.3974,513919.41836971,0
+PFN.US,D,20110603,000000,3.38395,3.40344,3.36594,3.39342,611919.2371541,0
+PFN.US,D,20110606,000000,3.38395,3.40009,3.37533,3.38756,633610.50469134,0
+PFN.US,D,20110607,000000,3.39342,3.42486,3.38395,3.42486,569506.79454553,0
+PFN.US,D,20110608,000000,3.41892,3.43136,3.40956,3.41892,609954.26097044,0
+PFN.US,D,20110609,000000,3.4143,3.42078,3.36382,3.37012,652804.32306915,0
+PFN.US,D,20110610,000000,3.37207,3.38395,3.30935,3.34713,1456583.0587237,0
+PFN.US,D,20110613,000000,3.3436,3.38395,3.31223,3.33452,1191313.4296881,0
+PFN.US,D,20110614,000000,3.36594,3.40344,3.3436,3.40344,493654.18675733,0
+PFN.US,D,20110615,000000,3.37533,3.38174,3.34713,3.36225,617688.05368458,0
+PFN.US,D,20110616,000000,3.36875,3.40373,3.3525,3.36206,873555.33096478,0
+PFN.US,D,20110617,000000,3.35306,3.36225,3.33739,3.35306,510935.84509684,0
+PFN.US,D,20110620,000000,3.34063,3.35621,3.32189,3.3283,500256.20492796,0
+PFN.US,D,20110621,000000,3.32486,3.34713,3.32486,3.34063,340383.88866931,0
+PFN.US,D,20110622,000000,3.33739,3.34982,3.30287,3.34713,517280.24982374,0
+PFN.US,D,20110623,000000,3.33739,3.36594,3.33097,3.36594,429476.10285582,0
+PFN.US,D,20110624,000000,3.35463,3.38581,3.33842,3.34194,741870.66812325,0
+PFN.US,D,20110627,000000,3.34063,3.36594,3.33739,3.35306,507728.07267631,0
+PFN.US,D,20110628,000000,3.37812,3.37812,3.35956,3.37812,481339.40184318,0
+PFN.US,D,20110629,000000,3.37812,3.37812,3.35956,3.37812,414800.75960799,0
+PFN.US,D,20110630,000000,3.38285,3.38285,3.36967,3.37626,372691.20142489,0
+PFN.US,D,20110701,000000,3.38739,3.40009,3.38127,3.39722,291055.76465947,0
+PFN.US,D,20110705,000000,3.39324,3.40009,3.37783,3.39324,341000.4363254,0
+PFN.US,D,20110706,000000,3.39388,3.40373,3.38174,3.40038,388236.39425047,0
+PFN.US,D,20110707,000000,3.4128,3.41597,3.39324,3.40009,399489.46685475,0
+PFN.US,D,20110708,000000,3.35565,3.4128,3.35565,3.40964,582207.46068503,0
+PFN.US,D,20110711,000000,3.39213,3.40169,3.37978,3.39509,246768.88783072,0
+PFN.US,D,20110712,000000,3.39101,3.4128,3.38127,3.4064,537862.37830831,0
+PFN.US,D,20110713,000000,3.40169,3.40474,3.38943,3.39213,286552.37985673,0
+PFN.US,D,20110714,000000,3.38943,3.39889,3.37634,3.37978,453028.87004704,0
+PFN.US,D,20110715,000000,3.37978,3.38581,3.36038,3.38276,226776.35998931,0
+PFN.US,D,20110718,000000,3.36038,3.38276,3.33257,3.33257,367909.72344857,0
+PFN.US,D,20110719,000000,3.33014,3.34954,3.32078,3.33014,446832.13495105,0
+PFN.US,D,20110720,000000,3.34796,3.35102,3.32903,3.34194,323179.83772705,0
+PFN.US,D,20110721,000000,3.3451,3.37309,3.3451,3.37309,297077.8831116,0
+PFN.US,D,20110722,000000,3.36541,3.37459,3.35222,3.36541,310080.35579602,0
+PFN.US,D,20110725,000000,3.34194,3.34796,3.31948,3.32291,466678.07104206,0
+PFN.US,D,20110726,000000,3.32403,3.33367,3.27595,3.28543,922742.2526268,0
+PFN.US,D,20110727,000000,3.2975,3.30082,3.20007,3.23125,1580004.6895169,0
+PFN.US,D,20110728,000000,3.16724,3.28543,3.1319,3.26011,706288.75435504,0
+PFN.US,D,20110729,000000,3.19321,3.24841,3.18375,3.2384,841385.98691548,0
+PFN.US,D,20110801,000000,3.30444,3.31707,3.26659,3.31465,478756.80012288,0
+PFN.US,D,20110802,000000,3.27765,3.31596,3.27124,3.30659,479675.1543239,0
+PFN.US,D,20110803,000000,3.31105,3.31105,3.26966,3.29527,447462.69505388,0
+PFN.US,D,20110804,000000,3.27595,3.28543,3.20212,3.21834,1021008.307899,0
+PFN.US,D,20110805,000000,3.21901,3.22235,3.05377,3.17131,2302971.4891217,0
+PFN.US,D,20110808,000000,3.03493,3.12706,2.89513,2.96211,2119550.7171938,0
+PFN.US,D,20110809,000000,3.01628,3.12048,2.90477,3.12048,1485770.9852614,0
+PFN.US,D,20110810,000000,3.04736,3.051,2.96834,2.97481,1938853.7493341,0
+PFN.US,D,20110811,000000,2.96834,3.06017,2.96507,3.05739,673817.60376078,0
+PFN.US,D,20110812,000000,3.02557,3.03493,2.98418,3.01277,787650.40946897,0
+PFN.US,D,20110815,000000,3.03178,3.08541,3.01871,3.07316,392440.12826929,0
+PFN.US,D,20110816,000000,3.06694,3.06694,3.01871,3.04736,684267.65537942,0
+PFN.US,D,20110817,000000,3.04459,3.10184,3.04459,3.07669,405152.65109449,0
+PFN.US,D,20110818,000000,3.01628,3.03829,2.99987,3.03493,440235.50618302,0
+PFN.US,D,20110819,000000,3.00756,3.03336,2.98549,2.9881,1394739.6640235,0
+PFN.US,D,20110822,000000,3.00673,3.03493,2.92408,2.92408,884751.27590164,0
+PFN.US,D,20110823,000000,2.92408,2.99375,2.92408,2.99067,641913.4183188,0
+PFN.US,D,20110824,000000,2.9712,3.00313,2.9712,2.98093,323586.19868221,0
+PFN.US,D,20110825,000000,2.98093,2.99375,2.94273,2.98418,406083.93986175,0
+PFN.US,D,20110826,000000,2.95633,3.01703,2.92147,3.01424,518708.44150964,0
+PFN.US,D,20110829,000000,3.01277,3.0636,2.99681,3.0636,470090.64076095,0
+PFN.US,D,20110830,000000,3.051,3.07316,3.03829,3.06694,354076.20488503,0
+PFN.US,D,20110831,000000,3.09385,3.10647,3.08013,3.09682,391195.1762714,0
+PFN.US,D,20110901,000000,3.10184,3.10488,3.08252,3.09487,341671.95588789,0
+PFN.US,D,20110902,000000,3.07279,3.09209,3.04998,3.08234,293931.54988058,0
+PFN.US,D,20110906,000000,3.04227,3.0521,3.02911,3.03931,264461.21864744,0
+PFN.US,D,20110907,000000,3.03931,3.0779,3.03931,3.07484,326671.09272372,0
+PFN.US,D,20110908,000000,3.0521,3.08773,3.0521,3.06156,212085.92641422,0
+PFN.US,D,20110909,000000,3.04245,3.05554,3.02947,3.04912,285043.34713201,0
+PFN.US,D,20110912,000000,3.02343,3.04245,3.00423,3.03615,415582.22298328,0
+PFN.US,D,20110913,000000,3.02343,3.02343,2.9788,2.99477,449356.5311234,0
+PFN.US,D,20110914,000000,2.99151,3.00423,2.95633,2.95633,793680.07308471,0
+PFN.US,D,20110915,000000,2.95328,2.966,2.93762,2.94356,1047135.0537664,0
+PFN.US,D,20110916,000000,2.93372,2.94356,2.92147,2.93762,740264.62615195,0
+PFN.US,D,20110919,000000,2.9274,2.93762,2.90821,2.93093,782937.91584579,0
+PFN.US,D,20110920,000000,2.92463,2.966,2.92463,2.95013,852739.30240788,0
+PFN.US,D,20110921,000000,2.95633,2.96926,2.94059,2.95013,534872.33775234,0
+PFN.US,D,20110922,000000,2.92463,2.94059,2.90821,2.9121,818351.68025325,0
+PFN.US,D,20110923,000000,2.90384,2.91052,2.85551,2.88111,887147.40429237,0
+PFN.US,D,20110926,000000,2.87992,2.87992,2.81609,2.85728,975678.04272919,0
+PFN.US,D,20110927,000000,2.87992,2.90245,2.85107,2.88957,554082.32433792,0
+PFN.US,D,20110928,000000,2.86034,2.87629,2.79336,2.80282,1340388.6168015,0
+PFN.US,D,20110929,000000,2.80282,2.83176,2.7967,2.8286,454335.26123442,0
+PFN.US,D,20110930,000000,2.81933,2.82572,2.79224,2.80254,536103.27730349,0
+PFN.US,D,20111003,000000,2.82212,2.82212,2.72285,2.73574,830650.29695965,0
+PFN.US,D,20111004,000000,2.70762,2.71393,2.63034,2.67535,1328415.5200112,0
+PFN.US,D,20111005,000000,2.68741,2.73629,2.67478,2.7233,580328.71494277,0
+PFN.US,D,20111006,000000,2.71339,2.7979,2.70086,2.79142,554820.67249253,0
+PFN.US,D,20111007,000000,2.78825,2.79772,2.73333,2.76868,510492.83620409,0
+PFN.US,D,20111010,000000,2.80392,2.85903,2.77545,2.85551,520112.91982414,0
+PFN.US,D,20111011,000000,2.83028,2.84586,2.80106,2.83028,419030.36275926,0
+PFN.US,D,20111012,000000,2.83028,2.8622,2.82351,2.84911,506863.61250116,0
+PFN.US,D,20111013,000000,2.83316,2.83594,2.80392,2.82007,294387.49333953,0
+PFN.US,D,20111014,000000,2.84911,2.86553,2.82007,2.85262,472797.19874077,0
+PFN.US,D,20111017,000000,2.83028,2.84298,2.82007,2.82648,175249.35972346,0
+PFN.US,D,20111018,000000,2.81711,2.86822,2.81711,2.86553,223963.09183823,0
+PFN.US,D,20111019,000000,2.85262,2.88463,2.84586,2.86822,383658.635692,0
+PFN.US,D,20111020,000000,2.85903,2.86822,2.84586,2.86553,357539.43498823,0
+PFN.US,D,20111021,000000,2.86256,2.91174,2.84642,2.84642,729082.69366183,0
+PFN.US,D,20111024,000000,2.85903,2.87833,2.85262,2.87184,441142.00369837,0
+PFN.US,D,20111025,000000,2.86692,2.87341,2.84744,2.86349,473586.20727969,0
+PFN.US,D,20111026,000000,2.87184,2.92035,2.85551,2.92035,652318.1989557,0
+PFN.US,D,20111027,000000,2.98122,3.00043,2.95531,2.97816,793715.64314179,0
+PFN.US,D,20111028,000000,2.9764,3.02176,2.9764,3.02176,546100.61910474,0
+PFN.US,D,20111031,000000,2.98689,3.0367,2.97325,3.01684,395047.52124151,0
+PFN.US,D,20111101,000000,2.98112,3.00738,2.96471,2.97111,379807.36860242,0
+PFN.US,D,20111102,000000,2.99727,3.02911,2.97501,3.02297,819665.61660427,0
+PFN.US,D,20111103,000000,3.02353,3.03362,3.00051,3.0201,681889.85095748,0
+PFN.US,D,20111104,000000,2.9854,3.00813,2.96229,2.97864,602578.32458814,0
+PFN.US,D,20111107,000000,2.97269,3.01166,2.97269,2.9957,829471.09567333,0
+PFN.US,D,20111108,000000,2.98921,3.00552,2.94717,3.00552,451108.08696458,0
+PFN.US,D,20111109,000000,2.98112,3.02353,2.95498,2.96164,751490.75174329,0
+PFN.US,D,20111110,000000,2.97778,2.99439,2.96824,2.98112,350732.61951929,0
+PFN.US,D,20111111,000000,2.99244,2.99894,2.9699,2.9699,476387.61874506,0
+PFN.US,D,20111114,000000,2.96323,2.9699,2.9339,2.94717,614671.06611568,0
+PFN.US,D,20111115,000000,2.93779,2.94375,2.91469,2.9339,720006.9397032,0
+PFN.US,D,20111116,000000,2.91758,2.95387,2.91758,2.93093,684946.72010553,0
+PFN.US,D,20111117,000000,2.94059,2.94059,2.89197,2.90496,674915.96400826,0
+PFN.US,D,20111118,000000,2.90589,2.92918,2.88584,2.89587,457383.50733833,0
+PFN.US,D,20111121,000000,2.87907,2.88529,2.84986,2.85949,694048.34319659,0
+PFN.US,D,20111122,000000,2.86655,2.9019,2.85949,2.9019,742845.07211121,0
+PFN.US,D,20111123,000000,2.87239,2.88529,2.82416,2.84642,549146.7094476,0
+PFN.US,D,20111125,000000,2.85394,2.87648,2.84365,2.87341,272553.94557399,0
+PFN.US,D,20111128,000000,2.9019,2.92453,2.87555,2.87907,613080.11447162,0
+PFN.US,D,20111129,000000,2.87239,2.87907,2.84642,2.85311,564176.67538576,0
+PFN.US,D,20111130,000000,2.8738,2.93122,2.8738,2.93122,858253.73913621,0
+PFN.US,D,20111201,000000,2.92196,2.93158,2.89299,2.93158,821505.5586479,0
+PFN.US,D,20111202,000000,2.92918,2.96824,2.92918,2.93585,1010664.9664516,0
+PFN.US,D,20111205,000000,2.93855,2.99439,2.93855,2.98734,1106032.6010121,0
+PFN.US,D,20111206,000000,2.9881,2.99505,2.97149,2.99505,917365.78460475,0
+PFN.US,D,20111207,000000,2.96897,2.99514,2.96536,2.97864,743512.28015164,0
+PFN.US,D,20111208,000000,2.96536,2.96536,2.93186,2.95217,716316.27681076,0
+PFN.US,D,20111209,000000,2.93855,2.94857,2.91878,2.91878,730445.13463615,0
+PFN.US,D,20111212,000000,2.90302,2.92575,2.87648,2.88992,691269.56722209,0
+PFN.US,D,20111213,000000,2.87341,2.92575,2.87341,2.91878,735049.84020755,0
+PFN.US,D,20111214,000000,2.87648,2.92918,2.87648,2.90589,731045.51408447,0
+PFN.US,D,20111215,000000,2.90589,2.95173,2.88992,2.89299,923290.89381028,0
+PFN.US,D,20111216,000000,2.91914,2.92602,2.89002,2.89002,508712.17758892,0
+PFN.US,D,20111219,000000,2.88584,2.91266,2.87341,2.88009,614785.32145053,0
+PFN.US,D,20111220,000000,2.91878,2.96164,2.89941,2.96164,592943.15064084,0
+PFN.US,D,20111221,000000,2.96164,2.96824,2.94179,2.95173,909745.16934495,0
+PFN.US,D,20111222,000000,2.96471,2.99745,2.95173,2.99097,706013.89482305,0
+PFN.US,D,20111223,000000,3.00813,3.03762,2.99829,3.03096,502002.37136655,0
+PFN.US,D,20111227,000000,3.01045,3.03651,3.00051,3.03362,655357.82201547,0
+PFN.US,D,20111228,000000,3.03651,3.04291,3.00375,3.0201,634901.80555148,0
+PFN.US,D,20111229,000000,3.01694,3.02697,2.98438,2.98734,598827.3003867,0
+PFN.US,D,20111230,000000,2.99958,3.00989,2.97927,2.98642,949790.58633677,0
+PFN.US,D,20120103,000000,3.03762,3.04726,3.01128,3.02473,647335.15732259,0
+PFN.US,D,20120104,000000,3.03457,3.06063,3.03457,3.06063,490918.52600352,0
+PFN.US,D,20120105,000000,3.06063,3.06063,3.04116,3.05405,668585.5717281,0
+PFN.US,D,20120106,000000,3.05405,3.05405,3.0444,3.05405,339536.67458243,0
+PFN.US,D,20120109,000000,3.06063,3.10006,3.05405,3.09023,524995.7185691,0
+PFN.US,D,20120110,000000,3.1033,3.12993,3.1033,3.12298,475312.97186897,0
+PFN.US,D,20120111,000000,3.1304,3.1304,3.0879,3.10415,486653.35279518,0
+PFN.US,D,20120112,000000,3.10072,3.14673,3.09737,3.1408,434524.8952005,0
+PFN.US,D,20120113,000000,3.13292,3.14618,3.12642,3.14246,460128.86901681,0
+PFN.US,D,20120117,000000,3.15777,3.16427,3.14116,3.14756,558464.98652272,0
+PFN.US,D,20120118,000000,3.12993,3.17242,3.12993,3.16584,449251.97671318,0
+PFN.US,D,20120119,000000,3.17929,3.21843,3.17929,3.20193,639528.06873324,0
+PFN.US,D,20120120,000000,3.20332,3.25657,3.20332,3.21649,840592.66685447,0
+PFN.US,D,20120123,000000,3.22531,3.22837,3.17929,3.19209,558757.09214299,0
+PFN.US,D,20120124,000000,3.20193,3.21843,3.19209,3.21205,493709.15866373,0
+PFN.US,D,20120125,000000,3.22531,3.25121,3.2152,3.23505,899280.02739907,0
+PFN.US,D,20120126,000000,3.23811,3.25121,3.21205,3.24127,565036.82403883,0
+PFN.US,D,20120127,000000,3.24627,3.26939,3.24351,3.26939,615996.85915239,0
+PFN.US,D,20120130,000000,3.27124,3.27439,3.25481,3.26438,429744.49510472,0
+PFN.US,D,20120131,000000,3.28021,3.28366,3.25315,3.26298,292766.361041,0
+PFN.US,D,20120201,000000,3.28265,3.31241,3.26279,3.28265,497525.93357673,0
+PFN.US,D,20120202,000000,3.28265,3.30584,3.26939,3.29962,785685.43328528,0
+PFN.US,D,20120203,000000,3.31241,3.31241,3.25657,3.26939,756415.58782845,0
+PFN.US,D,20120206,000000,3.25657,3.26279,3.23338,3.23959,531967.44975727,0
+PFN.US,D,20120207,000000,3.23775,3.25408,3.21741,3.24061,513052.80243353,0
+PFN.US,D,20120208,000000,3.25732,3.264,3.25073,3.25408,556103.35030854,0
+PFN.US,D,20120209,000000,3.27429,3.28431,3.25732,3.2678,356793.54167003,0
+PFN.US,D,20120210,000000,3.25963,3.26279,3.23959,3.24999,822281.63262059,0
+PFN.US,D,20120213,000000,3.26279,3.26279,3.24627,3.24627,301266.52680319,0
+PFN.US,D,20120214,000000,3.24351,3.24999,3.22643,3.23338,480798.3058233,0
+PFN.US,D,20120215,000000,3.23663,3.25963,3.23663,3.25657,408071.55153628,0
+PFN.US,D,20120216,000000,3.25657,3.25963,3.22643,3.23663,607959.10413226,0
+PFN.US,D,20120217,000000,3.23775,3.24453,3.22763,3.24453,242582.39990017,0
+PFN.US,D,20120221,000000,3.24999,3.27613,3.23959,3.26939,594438.17091882,0
+PFN.US,D,20120222,000000,3.27429,3.27775,3.24758,3.27775,627455.80693553,0
+PFN.US,D,20120223,000000,3.27613,3.29239,3.25963,3.27272,534124.28867309,0
+PFN.US,D,20120224,000000,3.2911,3.29406,3.27114,3.29406,495502.75184511,0
+PFN.US,D,20120227,000000,3.29239,3.31241,3.28265,3.29962,567026.59147443,0
+PFN.US,D,20120228,000000,3.30584,3.32588,3.30241,3.32588,388500.47497727,0
+PFN.US,D,20120229,000000,3.32328,3.32969,3.29962,3.31299,407771.90075238,0
+PFN.US,D,20120301,000000,3.31445,3.32439,3.31445,3.32439,672927.2744532,0
+PFN.US,D,20120302,000000,3.31882,3.38229,3.31189,3.36586,1322078.6604481,0
+PFN.US,D,20120305,000000,3.36429,3.37087,3.32439,3.32439,916551.98481392,0
+PFN.US,D,20120306,000000,3.31882,3.32524,3.25824,3.25824,1146555.5190729,0
+PFN.US,D,20120307,000000,3.28516,3.33571,3.28143,3.32208,313768.86292743,0
+PFN.US,D,20120308,000000,3.32857,3.37561,3.30863,3.37236,493271.53917356,0
+PFN.US,D,20120309,000000,3.38378,3.38378,3.35759,3.37394,387834.34481738,0
+PFN.US,D,20120312,000000,3.36048,3.38748,3.34768,3.37746,547779.95695124,0
+PFN.US,D,20120313,000000,3.37746,3.39378,3.34416,3.37087,555734.71517148,0
+PFN.US,D,20120314,000000,3.36048,3.36736,3.3307,3.34416,870274.26266906,0
+PFN.US,D,20120315,000000,3.35066,3.35426,3.31445,3.3307,773560.35534222,0
+PFN.US,D,20120316,000000,3.31716,3.3307,3.28089,3.29741,889449.7570781,0
+PFN.US,D,20120319,000000,3.3078,3.3307,3.29741,3.3307,325237.51163526,0
+PFN.US,D,20120320,000000,3.31716,3.341,3.31445,3.32439,630571.95951207,0
+PFN.US,D,20120321,000000,3.3307,3.34768,3.32746,3.34768,514695.49234242,0
+PFN.US,D,20120322,000000,3.35066,3.36048,3.32439,3.3307,787808.85790505,0
+PFN.US,D,20120323,000000,3.33218,3.36206,3.31189,3.36206,592599.30675572,0
+PFN.US,D,20120326,000000,3.36429,3.37394,3.35759,3.36736,523649.44580256,0
+PFN.US,D,20120327,000000,3.36736,3.38378,3.35426,3.38108,739558.6144129,0
+PFN.US,D,20120328,000000,3.38748,3.39779,3.38378,3.39779,424009.0928703,0
+PFN.US,D,20120329,000000,3.39378,3.40733,3.36048,3.37746,407871.06576001,0
+PFN.US,D,20120330,000000,3.39444,3.40502,3.38395,3.38395,281658.80230659,0
+PFN.US,D,20120402,000000,3.40232,3.41273,3.39936,3.40586,394315.64037003,0
+PFN.US,D,20120403,000000,3.41865,3.42208,3.38174,3.39165,353560.9779976,0
+PFN.US,D,20120404,000000,3.39862,3.40178,3.35083,3.36484,476242.10487518,0
+PFN.US,D,20120405,000000,3.36788,3.37812,3.35083,3.37496,263877.00740688,0
+PFN.US,D,20120409,000000,3.37236,3.40232,3.35881,3.40232,173859.97173623,0
+PFN.US,D,20120410,000000,3.40232,3.40586,3.36206,3.369,294904.87598801,0
+PFN.US,D,20120411,000000,3.37561,3.39556,3.37236,3.37885,219154.66684899,0
+PFN.US,D,20120412,000000,3.35881,3.36586,3.34544,3.35213,552468.73720301,0
+PFN.US,D,20120413,000000,3.36586,3.37236,3.34229,3.36206,336489.50635901,0
+PFN.US,D,20120416,000000,3.35881,3.369,3.33571,3.3487,376820.56168802,0
+PFN.US,D,20120417,000000,3.35799,3.38174,3.33739,3.34778,591814.60973886,0
+PFN.US,D,20120418,000000,3.33571,3.35213,3.33571,3.34544,431101.54667645,0
+PFN.US,D,20120419,000000,3.3385,3.35213,3.3385,3.35213,242619.04783775,0
+PFN.US,D,20120420,000000,3.35083,3.35083,3.341,3.35083,307873.9343764,0
+PFN.US,D,20120423,000000,3.3487,3.35881,3.34544,3.35213,330814.4654336,0
+PFN.US,D,20120424,000000,3.3487,3.35881,3.34544,3.35213,362962.25187257,0
+PFN.US,D,20120425,000000,3.369,3.37561,3.34544,3.37236,525738.37824577,0
+PFN.US,D,20120426,000000,3.37236,3.37236,3.35213,3.35555,245470.04180695,0
+PFN.US,D,20120427,000000,3.34778,3.36104,3.34433,3.35463,463306.46078284,0
+PFN.US,D,20120430,000000,3.35409,3.36401,3.34713,3.36401,431632.94177163,0
+PFN.US,D,20120501,000000,3.35463,3.37154,3.35083,3.36788,463220.23034143,0
+PFN.US,D,20120502,000000,3.49975,3.53379,3.46597,3.4964,3045349.8389687,0
+PFN.US,D,20120503,000000,3.50985,3.51321,3.47292,3.48591,850535.03674929,0
+PFN.US,D,20120504,000000,3.45243,3.48591,3.45243,3.47292,751581.29370677,0
+PFN.US,D,20120507,000000,3.43934,3.51321,3.39862,3.50299,803639.68906782,0
+PFN.US,D,20120508,000000,3.46949,3.4964,3.46949,3.48999,475086.61696026,0
+PFN.US,D,20120509,000000,3.46949,3.54695,3.45243,3.53379,633510.26180318,0
+PFN.US,D,20120510,000000,3.53443,3.54111,3.51719,3.54111,542345.28338123,0
+PFN.US,D,20120511,000000,3.54018,3.54018,3.50299,3.51977,622720.67782148,0
+PFN.US,D,20120514,000000,3.52691,3.52981,3.50661,3.51661,496610.81301726,0
+PFN.US,D,20120515,000000,3.50299,3.53379,3.48285,3.52691,714727.48092774,0
+PFN.US,D,20120516,000000,3.53379,3.54018,3.50299,3.53695,562962.98192287,0
+PFN.US,D,20120517,000000,3.52981,3.53379,3.46235,3.46597,499388.51111124,0
+PFN.US,D,20120518,000000,3.47608,3.47942,3.45243,3.46949,314193.54785139,0
+PFN.US,D,20120521,000000,3.45568,3.46949,3.44574,3.46235,475171.76952115,0
+PFN.US,D,20120522,000000,3.45568,3.47942,3.44918,3.45948,570185.85927165,0
+PFN.US,D,20120523,000000,3.46597,3.49297,3.44918,3.49297,434273.74903989,0
+PFN.US,D,20120524,000000,3.47608,3.54372,3.47608,3.54372,286393.93142064,0
+PFN.US,D,20120525,000000,3.52691,3.5605,3.50661,3.53379,480372.54301883,0
+PFN.US,D,20120529,000000,3.54372,3.54372,3.52359,3.53379,431625.39660802,0
+PFN.US,D,20120530,000000,3.51661,3.52981,3.4964,3.50661,379109.9799075,0
+PFN.US,D,20120531,000000,3.51116,3.5285,3.49742,3.5285,251191.43159464,0
+PFN.US,D,20120601,000000,3.49008,3.51059,3.46958,3.47311,583941.77043792,0
+PFN.US,D,20120604,000000,3.47942,3.47942,3.41541,3.43934,720130.89596273,0
+PFN.US,D,20120605,000000,3.42383,3.43072,3.41013,3.42738,764484.60138359,0
+PFN.US,D,20120606,000000,3.42738,3.44446,3.42383,3.43423,736193.47143678,0
+PFN.US,D,20120607,000000,3.44102,3.45475,3.42738,3.44825,515123.41090793,0
+PFN.US,D,20120608,000000,3.45261,3.45593,3.44194,3.45593,361475.85463871,0
+PFN.US,D,20120611,000000,3.45593,3.45967,3.44584,3.45261,449340.36291562,0
+PFN.US,D,20120612,000000,3.45261,3.45593,3.43934,3.45261,450696.33660684,0
+PFN.US,D,20120613,000000,3.44194,3.45967,3.43525,3.45261,549305.1578837,0
+PFN.US,D,20120614,000000,3.45967,3.45967,3.44584,3.45261,334139.72683054,0
+PFN.US,D,20120615,000000,3.45593,3.45593,3.44918,3.45593,386106.50234758,0
+PFN.US,D,20120618,000000,3.44918,3.46281,3.44584,3.45967,544428.82642185,0
+PFN.US,D,20120619,000000,3.45593,3.49008,3.45593,3.48638,470838.6898402,0
+PFN.US,D,20120620,000000,3.49343,3.51383,3.47311,3.51059,553225.40932639,0
+PFN.US,D,20120621,000000,3.50344,3.52061,3.50029,3.50725,610196.7840869,0
+PFN.US,D,20120622,000000,3.50642,3.51977,3.49603,3.51301,502282.62030114,0
+PFN.US,D,20120625,000000,3.50725,3.51059,3.49008,3.50344,582241.95286161,0
+PFN.US,D,20120626,000000,3.51383,3.52061,3.49695,3.52061,419344.02598991,0
+PFN.US,D,20120627,000000,3.52061,3.5476,3.51383,3.5476,301753.72879717,0
+PFN.US,D,20120628,000000,3.54482,3.55133,3.50725,3.55133,380873.39243438,0
+PFN.US,D,20120629,000000,3.55133,3.57524,3.54482,3.57192,501387.97947149,0
+PFN.US,D,20120702,000000,3.57164,3.5851,3.57164,3.57823,565740.68001688,0
+PFN.US,D,20120703,000000,3.57339,3.58676,3.55902,3.58313,283759.5914355,0
+PFN.US,D,20120705,000000,3.58676,3.60077,3.58676,3.60077,497354.55057442,0
+PFN.US,D,20120706,000000,3.59205,3.60921,3.58861,3.60263,599077.3686668,0
+PFN.US,D,20120709,000000,3.59872,3.60921,3.59205,3.60921,576449.42295974,0
+PFN.US,D,20120710,000000,3.62284,3.62284,3.60263,3.61312,507143.86143575,0
+PFN.US,D,20120711,000000,3.61951,3.62618,3.60598,3.61951,362871.70990908,0
+PFN.US,D,20120712,000000,3.59205,3.63271,3.59205,3.63271,442585.2857115,0
+PFN.US,D,20120713,000000,3.62452,3.64215,3.61459,3.64215,358176.46237418,0
+PFN.US,D,20120716,000000,3.64326,3.67062,3.64326,3.66738,370469.68967799,0
+PFN.US,D,20120717,000000,3.67703,3.67703,3.65569,3.6593,400591.0607438,0
+PFN.US,D,20120718,000000,3.66441,3.67109,3.65412,3.66776,623331.83607501,0
+PFN.US,D,20120719,000000,3.67453,3.68845,3.6608,3.68112,596425.78259337,0
+PFN.US,D,20120720,000000,3.67294,3.73197,3.67294,3.73197,782747.13099417,0
+PFN.US,D,20120723,000000,3.71886,3.74679,3.68463,3.69485,1182862.8464295,0
+PFN.US,D,20120724,000000,3.69948,3.70616,3.67823,3.68176,559255.07294215,0
+PFN.US,D,20120725,000000,3.68112,3.68463,3.65049,3.65392,835831.66860801,0
+PFN.US,D,20120726,000000,3.66412,3.68463,3.65049,3.67062,712025.23447,0
+PFN.US,D,20120727,000000,3.69401,3.69772,3.66989,3.69401,432020.97875799,0
+PFN.US,D,20120730,000000,3.69874,3.72881,3.68112,3.71591,557600.52634756,0
+PFN.US,D,20120731,000000,3.72268,3.76739,3.71886,3.75989,724274.26867258,0
+PFN.US,D,20120801,000000,3.75951,4.07032,3.75951,3.85971,8899222.9989702,0
+PFN.US,D,20120802,000000,3.82102,3.84188,3.81749,3.82426,1172850.4143012,0
+PFN.US,D,20120803,000000,3.8495,3.8495,3.76674,3.7699,873257.83594192,0
+PFN.US,D,20120806,000000,3.77714,3.80488,3.7699,3.79403,576327.62246124,0
+PFN.US,D,20120807,000000,3.80488,3.81148,3.79069,3.80488,680652.44412323,0
+PFN.US,D,20120808,000000,3.79403,3.829,3.79403,3.829,720964.09760287,0
+PFN.US,D,20120809,000000,3.81814,3.83947,3.81148,3.83225,487945.73153585,0
+PFN.US,D,20120810,000000,3.84596,3.8495,3.82195,3.83947,453031.02580806,0
+PFN.US,D,20120813,000000,3.84596,3.84596,3.80775,3.82501,470658.68379374,0
+PFN.US,D,20120814,000000,3.83225,3.83225,3.81148,3.829,346015.81437404,0
+PFN.US,D,20120815,000000,3.83587,3.85312,3.81814,3.8495,443897.06630149,0
+PFN.US,D,20120816,000000,3.83587,3.85312,3.83587,3.8495,465920.32103815,0
+PFN.US,D,20120817,000000,3.8495,3.85312,3.83225,3.84596,457596.92768085,0
+PFN.US,D,20120820,000000,3.8495,3.8495,3.83947,3.84596,462344.99136109,0
+PFN.US,D,20120821,000000,3.84255,3.84596,3.81508,3.82195,543649.51880758,0
+PFN.US,D,20120822,000000,3.829,3.83587,3.81508,3.83587,484316.50783292,0
+PFN.US,D,20120823,000000,3.83587,3.85312,3.829,3.85312,433588.21703066,0
+PFN.US,D,20120824,000000,3.85257,3.85257,3.83485,3.85257,349891.8727155,0
+PFN.US,D,20120827,000000,3.85312,3.88783,3.84596,3.86332,628541.23261681,0
+PFN.US,D,20120828,000000,3.86332,3.90478,3.8495,3.88783,736307.72677165,0
+PFN.US,D,20120829,000000,3.90127,3.90478,3.87714,3.90127,528302.65599725,0
+PFN.US,D,20120830,000000,3.90127,3.91556,3.87714,3.90127,516393.15415772,0
+PFN.US,D,20120831,000000,3.90832,3.91556,3.88783,3.91556,495230.04807414,0
+PFN.US,D,20120904,000000,3.91165,3.92559,3.90478,3.90832,606748.64431092,0
+PFN.US,D,20120905,000000,3.91165,3.9393,3.90127,3.9393,553198.46231345,0
+PFN.US,D,20120906,000000,3.93541,3.94618,3.91556,3.93541,511351.90697665,0
+PFN.US,D,20120907,000000,3.93272,3.93531,3.90469,3.91834,457866.39781025,0
+PFN.US,D,20120910,000000,3.91834,3.93272,3.90804,3.92549,381768.03326404,0
+PFN.US,D,20120911,000000,3.929,3.94618,3.91834,3.94618,400684.83634882,0
+PFN.US,D,20120912,000000,3.96027,3.96027,3.94618,3.94996,515212.87499089,0
+PFN.US,D,20120913,000000,3.95303,3.95303,3.92549,3.93272,603635.72537594,0
+PFN.US,D,20120914,000000,3.93921,3.94274,3.92178,3.92178,563757.3798644,0
+PFN.US,D,20120917,000000,3.92178,3.929,3.90469,3.91537,521558.35759831,0
+PFN.US,D,20120918,000000,3.91537,3.91834,3.90469,3.91119,441675.55455461,0
+PFN.US,D,20120919,000000,3.91834,3.96676,3.91834,3.96676,480422.12552264,0
+PFN.US,D,20120920,000000,3.96371,3.96371,3.93531,3.96027,399087.41742166,0
+PFN.US,D,20120921,000000,3.96027,3.99498,3.96027,3.99498,463953.18909343,0
+PFN.US,D,20120924,000000,3.99154,4.01585,3.97104,4.01585,668623.29754621,0
+PFN.US,D,20120925,000000,4.00553,4.01918,3.98124,3.98791,787140.57198412,0
+PFN.US,D,20120926,000000,3.97735,3.99154,3.96027,3.96676,485814.76175245,0
+PFN.US,D,20120927,000000,3.96676,3.9842,3.95303,3.96371,536946.1798683,0
+PFN.US,D,20120928,000000,3.95684,3.98124,3.95303,3.97402,478800.99322408,0
+PFN.US,D,20121001,000000,3.99154,4.00221,3.98124,3.99154,467623.37225605,0
+PFN.US,D,20121002,000000,3.98791,4.00221,3.98791,4.00221,575044.94464523,0
+PFN.US,D,20121003,000000,4.00221,4.01585,3.99498,4.00553,574848.77039102,0
+PFN.US,D,20121004,000000,4.00221,4.01585,3.99498,4.01222,471841.11872161,0
+PFN.US,D,20121005,000000,4.00553,4.037,4.00221,4.02679,280534.57292667,0
+PFN.US,D,20121008,000000,4.00859,4.06771,4.00859,4.06149,670088.13716972,0
+PFN.US,D,20121009,000000,4.07512,4.08561,3.96279,3.96279,990987.17972141,0
+PFN.US,D,20121010,000000,3.95953,3.96279,3.84747,3.87557,2609067.9985245,0
+PFN.US,D,20121011,000000,3.8685,3.95953,3.86138,3.91378,902738.94598024,0
+PFN.US,D,20121012,000000,3.93495,3.97344,3.91016,3.94506,670347.90637446,0
+PFN.US,D,20121015,000000,3.95953,3.97707,3.93132,3.95953,808682.0141294,0
+PFN.US,D,20121016,000000,3.95953,4.01567,3.95953,3.99107,530542.49171294,0
+PFN.US,D,20121017,000000,3.99479,4.01567,3.98756,3.99766,336361.23857741,0
+PFN.US,D,20121018,000000,3.99107,3.99107,3.97344,3.97344,447163.04426997,0
+PFN.US,D,20121019,000000,3.96279,4.00519,3.96279,3.99766,266707.52164623,0
+PFN.US,D,20121022,000000,4.00165,4.01185,3.97019,3.9805,410591.63618657,0
+PFN.US,D,20121023,000000,3.9805,3.98401,3.92464,3.97707,663227.42767486,0
+PFN.US,D,20121024,000000,3.98401,4.00165,3.96612,3.97707,365866.06198712,0
+PFN.US,D,20121025,000000,3.99479,3.99479,3.94191,3.9805,535056.65532085,0
+PFN.US,D,20121026,000000,3.98401,3.99107,3.9279,3.99107,520665.87252969,0
+PFN.US,D,20121031,000000,4.00519,4.00859,3.97344,3.99766,297944.49904778,0
+PFN.US,D,20121101,000000,4.00519,4.03299,3.99766,4.03299,586402.57165974,0
+PFN.US,D,20121102,000000,4.06408,4.06408,4.00165,4.00859,334255.06004593,0
+PFN.US,D,20121105,000000,3.99766,4.01567,3.9805,3.9805,522201.85226734,0
+PFN.US,D,20121106,000000,3.97344,4.02261,3.97344,3.99479,451706.31065186,0
+PFN.US,D,20121107,000000,3.95609,4.037,3.95609,4.03299,787323.81167211,0
+PFN.US,D,20121108,000000,4.00806,4.04376,4.00519,4.01567,767134.03169599,0
+PFN.US,D,20121109,000000,3.9945,4.00519,3.97678,3.98382,864874.08127562,0
+PFN.US,D,20121112,000000,3.97678,4.01918,3.97309,4.00519,418219.79660998,0
+PFN.US,D,20121113,000000,4.00806,4.02261,3.9907,4.01185,647306.05454861,0
+PFN.US,D,20121114,000000,3.97309,3.9907,3.81443,3.82862,2558789.183898,0
+PFN.US,D,20121115,000000,3.82862,3.88132,3.78252,3.8533,1996637.846005,0
+PFN.US,D,20121116,000000,3.83939,3.94124,3.81089,3.91306,1027061.6848862,0
+PFN.US,D,20121119,000000,3.92399,3.98022,3.91306,3.91991,792417.87499854,0
+PFN.US,D,20121120,000000,3.92399,3.98022,3.91675,3.97309,840780.21806455,0
+PFN.US,D,20121121,000000,3.96974,3.99766,3.93039,3.9907,603643.27053958,0
+PFN.US,D,20121123,000000,3.99766,3.99766,3.96594,3.9907,320809.57846874,0
+PFN.US,D,20121126,000000,3.95546,4.00137,3.94124,3.9907,579274.5477965,0
+PFN.US,D,20121127,000000,3.98382,4.037,3.97678,4.03299,850655.75936727,0
+PFN.US,D,20121128,000000,4.02939,4.04376,4.00806,4.02939,472925.46652237,0
+PFN.US,D,20121129,000000,4.02939,4.05045,4.02261,4.02261,508965.47951058,0
+PFN.US,D,20121130,000000,4.02261,4.04729,4.02261,4.02261,419342.94810937,0
+PFN.US,D,20121203,000000,4.05379,4.06149,4.03299,4.05045,766873.18461071,0
+PFN.US,D,20121204,000000,4.04025,4.05379,4.01185,4.04025,385426.35974092,0
+PFN.US,D,20121205,000000,4.04025,4.05379,4.02939,4.02939,449845.88887841,0
+PFN.US,D,20121206,000000,4.02939,4.04025,4.02261,4.02939,370784.43078916,0
+PFN.US,D,20121207,000000,4.01918,4.05045,4.01918,4.03299,327506.45012492,0
+PFN.US,D,20121210,000000,4.04025,4.05045,4.02261,4.02261,499290.42398414,0
+PFN.US,D,20121211,000000,4.04776,4.07949,4.01567,4.03299,677065.25776046,0
+PFN.US,D,20121212,000000,4.03299,4.05416,4.02633,4.02633,438601.43931825,0
+PFN.US,D,20121213,000000,4.02633,4.04376,4.01863,4.02633,667531.40458183,0
+PFN.US,D,20121214,000000,4.01567,4.06853,4.01567,4.04776,497082.92468398,0
+PFN.US,D,20121217,000000,4.05045,4.05416,4.02633,4.04376,820676.66852982,0
+PFN.US,D,20121218,000000,4.04376,4.06177,4.01863,4.03299,974614.17465829,0
+PFN.US,D,20121219,000000,4.10407,4.13971,4.0935,4.13971,1057263.8969908,0
+PFN.US,D,20121220,000000,4.12874,4.15732,4.11845,4.12161,667416.07136645,0
+PFN.US,D,20121221,000000,4.037,4.1474,4.037,4.1115,620503.47759667,0
+PFN.US,D,20121224,000000,4.24591,4.24591,4.09739,4.1115,793524.85829017,0
+PFN.US,D,20121226,000000,4.12762,4.15371,4.09831,4.12021,844703.7031488,0
+PFN.US,D,20121227,000000,4.13903,4.14694,4.1167,4.14694,522416.35049035,0
+PFN.US,D,20121228,000000,4.12431,4.14694,4.10897,4.10897,835920.05481046,0
+PFN.US,D,20121231,000000,4.05695,4.13903,4.04906,4.1167,858163.19717271,0
+PFN.US,D,20130102,000000,4.21391,4.21391,4.12762,4.20298,1076797.2477318,0
+PFN.US,D,20130103,000000,4.18738,4.21792,4.17653,4.19545,561190.94635185,0
+PFN.US,D,20130104,000000,4.19545,4.19861,4.16465,4.19545,550910.12197449,0
+PFN.US,D,20130107,000000,4.18738,4.20973,4.17254,4.19545,639567.95031238,0
+PFN.US,D,20130108,000000,4.19861,4.21391,4.19545,4.2064,621185.77596437,0
+PFN.US,D,20130109,000000,4.21792,4.22858,4.19111,4.20298,864505.44613859,0
+PFN.US,D,20130110,000000,4.21187,4.22293,4.20085,4.21187,592781.46856319,0
+PFN.US,D,20130111,000000,4.21187,4.29425,4.21187,4.27579,825817.08071849,0
+PFN.US,D,20130114,000000,4.26086,4.27969,4.24556,4.27272,348806.44703424,0
+PFN.US,D,20130115,000000,4.29843,4.31421,4.28693,4.29843,681552.47435546,0
+PFN.US,D,20130116,000000,4.29843,4.32144,4.26086,4.32144,681902.78552369,0
+PFN.US,D,20130117,000000,4.29843,4.32144,4.28693,4.30558,412942.49359554,0
+PFN.US,D,20130118,000000,4.32144,4.32849,4.28361,4.30196,889007.82606584,0
+PFN.US,D,20130122,000000,4.30558,4.30558,4.27969,4.29093,489818.009995,0
+PFN.US,D,20130123,000000,4.29425,4.32849,4.29093,4.30558,410755.47402525,0
+PFN.US,D,20130124,000000,4.30196,4.33212,4.29843,4.31699,345148.12055733,0
+PFN.US,D,20130125,000000,4.30966,4.32144,4.27969,4.28693,430342.71879201,0
+PFN.US,D,20130128,000000,4.29425,4.29425,4.26495,4.28361,409339.13902506,0
+PFN.US,D,20130129,000000,4.28693,4.29843,4.26802,4.27272,487314.09355251,0
+PFN.US,D,20130130,000000,4.33963,4.33963,4.24157,4.29843,468126.74245778,0
+PFN.US,D,20130131,000000,4.29093,4.34705,4.28693,4.32552,895636.79124941,0
+PFN.US,D,20130201,000000,4.32552,4.33963,4.30558,4.32552,733997.82882232,0
+PFN.US,D,20130204,000000,4.34705,4.34705,4.29093,4.31421,484331.59816015,0
+PFN.US,D,20130205,000000,4.30558,4.33963,4.30558,4.31699,520803.84123595,0
+PFN.US,D,20130206,000000,4.30196,4.33212,4.29843,4.31699,817132.59738779,0
+PFN.US,D,20130207,000000,4.32144,4.32849,4.29425,4.30196,709908.27713333,0
+PFN.US,D,20130208,000000,4.30196,4.32144,4.28628,4.30196,414913.93706235,0
+PFN.US,D,20130211,000000,4.29093,4.29093,4.25335,4.25678,838872.36954832,0
+PFN.US,D,20130212,000000,4.2604,4.29843,4.25678,4.29425,753510.69983337,0
+PFN.US,D,20130213,000000,4.28321,4.30196,4.27579,4.28321,311491.30139364,0
+PFN.US,D,20130214,000000,4.29425,4.29425,4.2604,4.26429,342700.25390172,0
+PFN.US,D,20130215,000000,4.2604,4.26753,4.2411,4.24499,582271.05563557,0
+PFN.US,D,20130219,000000,4.23776,4.31699,4.23413,4.29843,895597.98755078,0
+PFN.US,D,20130220,000000,4.30966,4.30966,4.27579,4.29425,432805.67577485,0
+PFN.US,D,20130221,000000,4.29843,4.30966,4.27579,4.29843,316182.23740646,0
+PFN.US,D,20130222,000000,4.29425,4.29843,4.26753,4.28321,524133.41415498,0
+PFN.US,D,20130225,000000,4.28321,4.29843,4.27229,4.27229,508220.66407288,0
+PFN.US,D,20130226,000000,4.27579,4.29093,4.25335,4.26429,630523.45488876,0
+PFN.US,D,20130227,000000,4.2604,4.29425,4.2604,4.28628,438972.23021633,0
+PFN.US,D,20130228,000000,4.28628,4.31421,4.26753,4.30558,343315.72367731,0
+PFN.US,D,20130301,000000,4.28628,4.32849,4.28628,4.32144,675406.39964379,0
+PFN.US,D,20130304,000000,4.30966,4.34705,4.30196,4.34705,655077.57308088,0
+PFN.US,D,20130305,000000,4.36645,4.36645,4.32849,4.33963,591804.9088142,0
+PFN.US,D,20130306,000000,4.35892,4.35892,4.31699,4.34705,486210.34390243,0
+PFN.US,D,20130307,000000,4.35132,4.3554,4.32552,4.35132,474797.74498152,0
+PFN.US,D,20130308,000000,4.33963,4.36645,4.33556,4.34705,336406.50955917,0
+PFN.US,D,20130311,000000,4.35892,4.37359,4.3554,4.36996,373626.8017142,0
+PFN.US,D,20130312,000000,4.3554,4.36645,4.33556,4.34705,621195.47688902,0
+PFN.US,D,20130313,000000,4.35132,4.36996,4.34399,4.35892,444724.87853904,0
+PFN.US,D,20130314,000000,4.2718,4.35132,4.2718,4.32849,414564.70377463,0
+PFN.US,D,20130315,000000,4.33963,4.33963,4.23302,4.25975,1031973.5864051,0
+PFN.US,D,20130318,000000,4.24425,4.32552,4.24026,4.31374,519804.64599608,0
+PFN.US,D,20130319,000000,4.31374,4.35892,4.24425,4.2718,722876.25764118,0
+PFN.US,D,20130320,000000,4.30124,4.31643,4.24825,4.30532,652888.39774953,0
+PFN.US,D,20130321,000000,4.31374,4.33963,4.29055,4.31374,490838.76284523,0
+PFN.US,D,20130322,000000,4.33212,4.3554,4.32089,4.3554,472529.8843724,0
+PFN.US,D,20130325,000000,4.36226,4.36996,4.31643,4.3554,510981.11607859,0
+PFN.US,D,20130326,000000,4.35892,4.35892,4.32849,4.34705,446328.7647493,0
+PFN.US,D,20130327,000000,4.32849,4.35892,4.32552,4.3554,400126.49424066,0
+PFN.US,D,20130328,000000,4.34399,4.36996,4.33212,4.36226,618501.85347541,0
+PFN.US,D,20130401,000000,4.34705,4.37359,4.34705,4.35892,322910.36759765,0
+PFN.US,D,20130402,000000,4.35892,4.38935,4.34399,4.38148,504981.63311735,0
+PFN.US,D,20130403,000000,4.37793,4.38148,4.33963,4.3554,640284.74085664,0
+PFN.US,D,20130404,000000,4.38148,4.39696,4.34705,4.35132,830747.30620624,0
+PFN.US,D,20130405,000000,4.34705,4.39288,4.34705,4.37359,513868.75798537,0
+PFN.US,D,20130408,000000,4.39696,4.40086,4.37793,4.38935,399583.24245977,0
+PFN.US,D,20130409,000000,4.40086,4.40086,4.38148,4.38148,289967.10533665,0
+PFN.US,D,20130410,000000,4.39288,4.4233,4.37359,4.37359,480077.20375699,0
+PFN.US,D,20130411,000000,4.38611,4.39288,4.37793,4.38611,263135.42561075,0
+PFN.US,D,20130412,000000,4.38148,4.41607,4.37793,4.41607,294507.13807699,0
+PFN.US,D,20130415,000000,4.40513,4.41607,4.38935,4.40513,439447.57552461,0
+PFN.US,D,20130416,000000,4.39288,4.42756,4.38935,4.42756,372856.11714407,0
+PFN.US,D,20130417,000000,4.40883,4.43527,4.40086,4.43527,520354.36506008,0
+PFN.US,D,20130418,000000,4.43185,4.43185,4.40883,4.43185,358808.10035753,0
+PFN.US,D,20130419,000000,4.43527,4.46989,4.4233,4.46598,419733.14085676,0
+PFN.US,D,20130422,000000,4.46598,4.47379,4.43185,4.45476,699723.38412203,0
+PFN.US,D,20130423,000000,4.46598,4.49307,4.45858,4.48418,495826.1160004,0
+PFN.US,D,20130424,000000,4.5044,4.51238,4.42756,4.44679,793925.82984275,0
+PFN.US,D,20130425,000000,4.45858,4.47684,4.43917,4.46989,666775.81033896,0
+PFN.US,D,20130426,000000,4.46989,4.47379,4.42756,4.46228,487254.81012403,0
+PFN.US,D,20130429,000000,4.45476,4.48103,4.43917,4.46989,367658.57728797,0
+PFN.US,D,20130430,000000,4.46228,4.47684,4.44289,4.44985,551013.59850419,0
+PFN.US,D,20130501,000000,4.47379,4.50097,4.44679,4.48418,493615.3830587,0
+PFN.US,D,20130502,000000,4.47379,4.48418,4.45858,4.46989,478644.70054903,0
+PFN.US,D,20130503,000000,4.46598,4.49307,4.46598,4.49307,440634.32197455,0
+PFN.US,D,20130506,000000,4.50097,4.50784,4.46989,4.49698,602083.57743053,0
+PFN.US,D,20130507,000000,4.49698,4.51238,4.48103,4.489,807140.64498914,0
+PFN.US,D,20130508,000000,4.489,4.52732,4.489,4.52732,425176.43747089,0
+PFN.US,D,20130509,000000,4.53399,4.53864,4.49669,4.50097,367908.64556806,0
+PFN.US,D,20130510,000000,4.50097,4.53083,4.50097,4.52732,345430.52525296,0
+PFN.US,D,20130513,000000,4.53399,4.53399,4.5044,4.5236,400938.13827046,0
+PFN.US,D,20130514,000000,4.51599,4.5236,4.50097,4.512,375369.73451125,0
+PFN.US,D,20130515,000000,4.5044,4.5236,4.50097,4.5236,401505.10342276,0
+PFN.US,D,20130516,000000,4.5236,4.5236,4.49669,4.50097,453530.08448776,0
+PFN.US,D,20130517,000000,4.5044,4.512,4.46562,4.46989,782209.26861585,0
+PFN.US,D,20130520,000000,4.46989,4.47637,4.42664,4.44252,703354.763586,0
+PFN.US,D,20130521,000000,4.45448,4.45448,4.38537,4.43073,846317.29028372,0
+PFN.US,D,20130522,000000,4.42294,4.47331,4.42294,4.44252,523294.82311224,0
+PFN.US,D,20130523,000000,4.41858,4.45448,4.40837,4.45448,436385.31697397,0
+PFN.US,D,20130524,000000,4.43881,4.4464,4.41858,4.44252,352317.10388023,0
+PFN.US,D,20130528,000000,4.4464,4.45448,4.33062,4.36487,1485118.867548,0
+PFN.US,D,20130529,000000,4.28054,4.35345,4.21466,4.31495,2429820.7799609,0
+PFN.US,D,20130530,000000,4.25706,4.36116,4.25381,4.34622,1054736.2671769,0
+PFN.US,D,20130531,000000,4.30901,4.32552,4.15332,4.20538,1563167.1179508,0
+PFN.US,D,20130603,000000,4.21059,4.22969,4.07159,4.12606,1767683.0894895,0
+PFN.US,D,20130604,000000,4.19582,4.19582,4.07552,4.17207,1188551.8998018,0
+PFN.US,D,20130605,000000,4.14972,4.21059,4.14972,4.19907,822260.07501025,0
+PFN.US,D,20130606,000000,4.18358,4.28813,4.18358,4.28813,1030414.9711766,0
+PFN.US,D,20130607,000000,4.25381,4.28054,4.20353,4.22634,834469.22763369,0
+PFN.US,D,20130610,000000,4.20353,4.21059,4.1063,4.13394,1481310.7156792,0
+PFN.US,D,20130611,000000,4.07124,4.1063,4.05954,4.09499,1165444.2972644,0
+PFN.US,D,20130612,000000,4.07124,4.08311,3.95435,3.96612,2204437.0416005,0
+PFN.US,D,20130613,000000,3.99702,4.12976,3.91175,4.09859,1761968.1669847,0
+PFN.US,D,20130614,000000,4.09127,4.14972,4.09127,4.13394,766568.14442421,0
+PFN.US,D,20130617,000000,4.18796,4.21123,4.1641,4.2039,636512.15904486,0
+PFN.US,D,20130618,000000,4.1999,4.1999,4.15704,4.1641,482192.00533262,0
+PFN.US,D,20130619,000000,4.14545,4.15704,4.07124,4.08692,797101.26584773,0
+PFN.US,D,20130620,000000,3.95435,3.99396,3.93513,3.97402,1432947.2947327,0
+PFN.US,D,20130621,000000,3.97402,3.98552,3.87278,3.93912,1060633.351489,0
+PFN.US,D,20130624,000000,3.90425,3.90425,3.71749,3.84596,2214227.4303423,0
+PFN.US,D,20130625,000000,3.84978,3.95435,3.84596,3.90804,1203421.2615428,0
+PFN.US,D,20130626,000000,3.93122,4.06316,3.93122,4.05202,1059566.2497765,0
+PFN.US,D,20130627,000000,4.05202,4.16094,4.05202,4.1063,677929.71793561,0
+PFN.US,D,20130628,000000,4.12021,4.17978,4.06435,4.15602,509354.59437745,0
+PFN.US,D,20130701,000000,4.11436,4.15704,4.1063,4.12976,625727.96446574,0
+PFN.US,D,20130702,000000,4.10267,4.13394,4.02475,4.03255,482189.84957159,0
+PFN.US,D,20130703,000000,3.96612,4.00898,3.93912,3.98977,357833.69636956,0
+PFN.US,D,20130705,000000,3.92753,3.95861,3.87704,3.90804,946966.53938052,0
+PFN.US,D,20130708,000000,3.90052,3.94293,3.88846,3.91175,574030.65907812,0
+PFN.US,D,20130709,000000,3.89625,3.91612,3.83344,3.8651,1194593.4201032,0
+PFN.US,D,20130710,000000,3.84932,3.87242,3.84143,3.84143,534598.55610087,0
+PFN.US,D,20130711,000000,3.89254,4.01761,3.89254,4.01761,859303.59476039,0
+PFN.US,D,20130712,000000,4.014,4.02939,3.93151,3.93151,502112.31517934,0
+PFN.US,D,20130715,000000,3.92763,3.95916,3.91175,3.9393,450702.80388994,0
+PFN.US,D,20130716,000000,3.9393,4.014,3.93513,4.00221,698584.06441487,0
+PFN.US,D,20130717,000000,4.014,4.08032,4.014,4.04147,693028.6682269,0
+PFN.US,D,20130718,000000,4.04498,4.07679,4.01761,4.06408,529320.17520591,0
+PFN.US,D,20130719,000000,4.06149,4.13563,4.04498,4.11927,606127.78513276,0
+PFN.US,D,20130722,000000,4.13153,4.18191,4.11927,4.17431,876276.97927186,0
+PFN.US,D,20130723,000000,4.19825,4.22125,4.08032,4.09664,1689934.4898706,0
+PFN.US,D,20130724,000000,4.08032,4.10027,4.05277,4.06149,522400.1822826,0
+PFN.US,D,20130725,000000,4.00991,4.06408,3.97104,4.04147,692062.88728308,0
+PFN.US,D,20130726,000000,4.03802,4.11568,4.03357,4.11568,398386.79508519,0
+PFN.US,D,20130729,000000,4.11188,4.12337,4.08858,4.12337,219990.02425018,0
+PFN.US,D,20130730,000000,4.13563,4.14805,4.05695,4.08032,432565.3084194,0
+PFN.US,D,20130731,000000,4.06408,4.09664,3.96279,4.014,973525.51533545,0
+PFN.US,D,20130801,000000,4.03802,4.04887,3.94329,3.94329,718091.54602333,0
+PFN.US,D,20130802,000000,3.94329,4.01761,3.94329,4.014,615418.03731441,0
+PFN.US,D,20130805,000000,4.014,4.0216,3.98255,3.9945,480999.86948008,0
+PFN.US,D,20130806,000000,3.9945,3.99831,3.94329,3.96676,490339.70416556,0
+PFN.US,D,20130807,000000,3.96676,4.03802,3.96676,4.02577,503255.94640858,0
+PFN.US,D,20130808,000000,4.02577,4.04887,4.0216,4.04147,370607.65838426,0
+PFN.US,D,20130809,000000,4.03802,4.03802,3.99766,4.00991,277205.00000764,0
+PFN.US,D,20130812,000000,3.9945,4.02939,3.9945,4.00991,432405.7821028,0
+PFN.US,D,20130813,000000,3.99766,4.00582,3.97056,3.97818,525734.0667237,0
+PFN.US,D,20130814,000000,3.95861,3.97818,3.93903,3.94671,779839.00935754,0
+PFN.US,D,20130815,000000,3.92669,3.92669,3.83607,3.87147,1221296.8320475,0
+PFN.US,D,20130816,000000,3.85553,3.88783,3.80802,3.83206,937826.11259082,0
+PFN.US,D,20130819,000000,3.83607,3.8482,3.80043,3.80479,820876.07642558,0
+PFN.US,D,20130820,000000,3.80479,3.88336,3.79661,3.86748,824780.15966052,0
+PFN.US,D,20130821,000000,3.87147,3.87147,3.80043,3.81629,707801.02072132,0
+PFN.US,D,20130822,000000,3.84023,3.86748,3.83206,3.85182,473747.88935733,0
+PFN.US,D,20130823,000000,3.85182,3.88783,3.84366,3.88336,503016.65693365,0
+PFN.US,D,20130826,000000,3.88783,3.92669,3.88336,3.90711,515870.38210667,0
+PFN.US,D,20130827,000000,3.87147,3.92317,3.86748,3.91889,440268.92047907,0
+PFN.US,D,20130828,000000,3.93039,3.97056,3.89932,3.95395,695158.56012977,0
+PFN.US,D,20130829,000000,3.94671,3.98996,3.93903,3.98605,932946.54748742,0
+PFN.US,D,20130830,000000,4.02939,4.05332,4.0216,4.0216,428053.30057253,0
+PFN.US,D,20130903,000000,3.96594,4.01455,3.93003,3.93876,1002369.5979878,0
+PFN.US,D,20130904,000000,3.92251,4.03478,3.91834,3.99831,1583826.8538326,0
+PFN.US,D,20130905,000000,4.00602,4.00991,3.9507,3.9507,1346821.4077307,0
+PFN.US,D,20130906,000000,3.94226,4.00991,3.94226,3.97818,986635.77607165,0
+PFN.US,D,20130909,000000,3.98226,3.9945,3.96612,3.97402,397031.8992745,0
+PFN.US,D,20130910,000000,3.97056,3.9945,3.95841,3.97402,538449.82319043,0
+PFN.US,D,20130911,000000,3.99033,4.00602,3.97402,4.00221,479710.72438099,0
+PFN.US,D,20130912,000000,3.99033,4.00991,3.98605,3.99033,374440.60150503,0
+PFN.US,D,20130913,000000,3.9945,4.00221,3.98255,3.9945,301070.35254898,0
+PFN.US,D,20130916,000000,4.00991,4.03478,3.97818,3.98605,544257.44341954,0
+PFN.US,D,20130917,000000,3.97818,4.01455,3.97818,4.00991,341746.32964361,0
+PFN.US,D,20130918,000000,4.00221,4.08153,3.98255,4.07364,798242.74131593,0
+PFN.US,D,20130919,000000,4.06547,4.07772,4.02215,4.02968,461673.4717986,0
+PFN.US,D,20130920,000000,4.04229,4.05797,4.02633,4.04951,343742.56436229,0
+PFN.US,D,20130923,000000,4.05332,4.08597,4.04229,4.07364,535101.92630259,0
+PFN.US,D,20130924,000000,4.04951,4.12115,4.04951,4.10567,398856.75099089,0
+PFN.US,D,20130925,000000,4.09406,4.13811,4.08988,4.12115,342080.4726041,0
+PFN.US,D,20130926,000000,4.12559,4.12559,4.08988,4.09406,367501.20673239,0
+PFN.US,D,20130927,000000,4.08597,4.10184,4.07364,4.08597,243188.16875108,0
+PFN.US,D,20130930,000000,4.12253,4.16243,4.11057,4.12635,394511.81462423,0
+PFN.US,D,20131001,000000,4.08597,4.09406,4.03847,4.06177,593320.40882203,0
+PFN.US,D,20131002,000000,3.9945,4.04951,3.98255,4.03847,836159.34428537,0
+PFN.US,D,20131003,000000,4.04229,4.07772,4.02633,4.06177,269037.8993254,0
+PFN.US,D,20131004,000000,4.06547,4.09786,4.05332,4.08988,305458.40413635,0
+PFN.US,D,20131007,000000,4.0459,4.08597,4.0459,4.05797,390128.07455894,0
+PFN.US,D,20131008,000000,4.05332,4.05797,4.02633,4.04229,401732.53621197,0
+PFN.US,D,20131009,000000,4.04229,4.06214,4.02215,4.04951,335276.89077667,0
+PFN.US,D,20131010,000000,4.07847,4.09451,4.04951,4.05824,376348.45002127,0
+PFN.US,D,20131011,000000,4.0742,4.09451,4.07032,4.08209,343519.44309515,0
+PFN.US,D,20131014,000000,4.0742,4.09451,4.06613,4.0742,254671.90778614,0
+PFN.US,D,20131015,000000,4.07847,4.08653,4.04229,4.05824,284162.71874909,0
+PFN.US,D,20131016,000000,4.05824,4.09451,4.04229,4.07847,380064.98204615,0
+PFN.US,D,20131017,000000,4.08653,4.17486,4.08653,4.17486,630980.47622827,0
+PFN.US,D,20131018,000000,4.21059,4.21059,4.12635,4.15473,509986.23236078,0
+PFN.US,D,20131021,000000,4.16605,4.17867,4.15473,4.15889,239473.79248725,0
+PFN.US,D,20131022,000000,4.17867,4.21059,4.15889,4.20334,407517.52095022,0
+PFN.US,D,20131023,000000,4.17867,4.21512,4.15064,4.15889,429623.77248674,0
+PFN.US,D,20131024,000000,4.18229,4.20724,4.16216,4.20334,304853.71316596,0
+PFN.US,D,20131025,000000,4.21512,4.21512,4.16216,4.17486,535668.89145488,0
+PFN.US,D,20131028,000000,4.16605,4.19063,4.16605,4.18229,427472.3229735,0
+PFN.US,D,20131029,000000,4.19063,4.19545,4.16216,4.17059,389256.06922017,0
+PFN.US,D,20131030,000000,4.18674,4.20334,4.17059,4.19063,310112.69221156,0
+PFN.US,D,20131031,000000,4.22802,4.2477,4.21587,4.24389,301800.07765944,0
+PFN.US,D,20131101,000000,4.21512,4.26726,4.16605,4.19545,699420.49969657,0
+PFN.US,D,20131104,000000,4.18674,4.23525,4.18229,4.23063,536480.53548467,0
+PFN.US,D,20131105,000000,4.22244,4.22244,4.19063,4.19861,298954.47309283,0
+PFN.US,D,20131106,000000,4.19545,4.19861,4.14694,4.14694,542782.9028714,0
+PFN.US,D,20131107,000000,4.1666,4.17523,4.14304,4.16243,305873.38813563,0
+PFN.US,D,20131108,000000,4.1474,4.15473,4.0781,4.10242,599646.48958012,0
+PFN.US,D,20131111,000000,4.06547,4.12635,4.05332,4.0781,645648.27431247,0
+PFN.US,D,20131112,000000,4.06177,4.08209,4.05332,4.07002,362608.70706277,0
+PFN.US,D,20131113,000000,4.0781,4.0781,4.04906,4.06547,380534.93795184,0
+PFN.US,D,20131114,000000,4.05797,4.09451,4.05332,4.09451,333092.02696737,0
+PFN.US,D,20131115,000000,4.11057,4.11845,4.09034,4.11436,249200.58627854,0
+PFN.US,D,20131118,000000,4.11436,4.13506,4.09451,4.1063,473606.68700952,0
+PFN.US,D,20131119,000000,4.08653,4.10242,4.06547,4.08209,443537.05420859,0
+PFN.US,D,20131120,000000,4.07002,4.07364,4.03431,4.03431,610993.33778942,0
+PFN.US,D,20131121,000000,4.04201,4.05332,4.03802,4.04906,567050.30484581,0
+PFN.US,D,20131122,000000,4.06547,4.07364,4.02939,4.04201,520595.81029604,0
+PFN.US,D,20131125,000000,4.03802,4.0459,4.01362,4.02577,658961.17658598,0
+PFN.US,D,20131126,000000,4.01362,4.06547,4.00898,4.05332,515784.15166523,0
+PFN.US,D,20131127,000000,4.03802,4.11845,4.03802,4.09451,480057.80190767,0
+PFN.US,D,20131129,000000,4.07364,4.11436,4.07364,4.11436,148158.98867333,0
+PFN.US,D,20131202,000000,4.12253,4.12253,4.06547,4.07364,459054.2221407,0
+PFN.US,D,20131203,000000,4.07002,4.10242,4.04201,4.07002,862275.31134756,0
+PFN.US,D,20131204,000000,4.0459,4.06177,4.03431,4.0459,403411.87405848,0
+PFN.US,D,20131205,000000,4.03431,4.0459,4.02577,4.04201,384525.25162819,0
+PFN.US,D,20131206,000000,4.0459,4.08209,4.03802,4.0781,557806.40152643,0
+PFN.US,D,20131209,000000,4.06547,4.13903,4.06547,4.09451,639148.65479102,0
+PFN.US,D,20131210,000000,4.09451,4.13098,4.08209,4.11057,702856.78278684,0
+PFN.US,D,20131211,000000,4.11503,4.11503,4.0781,4.09859,279588.19383217,0
+PFN.US,D,20131212,000000,4.08209,4.11057,4.04563,4.06965,648983.23663408,0
+PFN.US,D,20131213,000000,4.06177,4.0781,4.01222,4.03745,724535.11575786,0
+PFN.US,D,20131216,000000,4.04147,4.06547,4.03745,4.04563,869342.97390181,0
+PFN.US,D,20131217,000000,4.05314,4.05741,4.02912,4.05741,558732.30089109,0
+PFN.US,D,20131218,000000,4.05314,4.08597,4.04147,4.08209,649771.16729249,0
+PFN.US,D,20131219,000000,4.0781,4.10242,4.06965,4.10242,457867.47569076,0
+PFN.US,D,20131220,000000,4.09451,4.13563,4.09451,4.13098,553480.86700908,0
+PFN.US,D,20131223,000000,4.13903,4.14805,4.12679,4.13098,951732.92702955,0
+PFN.US,D,20131224,000000,4.13098,4.13903,4.12253,4.13903,231127.76363907,0
+PFN.US,D,20131226,000000,4.13903,4.1436,4.11057,4.13903,680109.19234233,0
+PFN.US,D,20131227,000000,4.13903,4.16279,4.08209,4.08597,639871.91261836,0
+PFN.US,D,20131230,000000,4.08597,4.09859,4.03745,4.04563,1032317.4302902,0
+PFN.US,D,20131231,000000,4.03299,4.07364,4.03299,4.05741,765095.7596371,0
+PFN.US,D,20140102,000000,4.06547,4.09859,4.06177,4.08209,617239.65538923,0
+PFN.US,D,20140103,000000,4.06965,4.12253,4.06547,4.11057,529343.88857729,0
+PFN.US,D,20140106,000000,4.12253,4.1512,4.11883,4.1436,464385.41918102,0
+PFN.US,D,20140107,000000,4.15983,4.17978,4.1436,4.16279,515105.08693913,0
+PFN.US,D,20140108,000000,4.16754,4.1719,4.1512,4.16279,551776.73791068,0
+PFN.US,D,20140109,000000,4.16279,4.17978,4.1436,4.16754,423379.61064797,0
+PFN.US,D,20140110,000000,4.17607,4.20463,4.15064,4.19684,507130.92686954,0
+PFN.US,D,20140113,000000,4.19238,4.21272,4.18368,4.21272,567191.50719362,0
+PFN.US,D,20140114,000000,4.21272,4.21272,4.18368,4.20864,347687.6070569,0
+PFN.US,D,20140115,000000,4.20085,4.21272,4.20085,4.21272,367030.17294618,0
+PFN.US,D,20140116,000000,4.21745,4.22924,4.20463,4.22078,415967.0263281,0
+PFN.US,D,20140117,000000,4.22924,4.23748,4.21272,4.22078,420925.27670928,0
+PFN.US,D,20140121,000000,4.23748,4.24556,4.22924,4.2411,353421.93141082,0
+PFN.US,D,20140122,000000,4.25019,4.27477,4.25019,4.27477,269019.5753566,0
+PFN.US,D,20140123,000000,4.27477,4.29482,4.27078,4.29482,401056.70512741,0
+PFN.US,D,20140124,000000,4.28628,4.29482,4.25465,4.27078,592443.01408064,0
+PFN.US,D,20140127,000000,4.3244,4.3244,4.21272,4.22542,425389.85781341,0
+PFN.US,D,20140128,000000,4.23302,4.23302,4.20085,4.21745,552927.91430354,0
+PFN.US,D,20140129,000000,4.20463,4.21272,4.17607,4.20085,702644.44032486,0
+PFN.US,D,20140130,000000,4.20864,4.22542,4.1719,4.21272,731610.32347572,0
+PFN.US,D,20140131,000000,4.17607,4.21327,4.17607,4.20029,552447.17959266,0
+PFN.US,D,20140203,000000,4.21272,4.23748,4.17607,4.19684,720942.53999253,0
+PFN.US,D,20140204,000000,4.20085,4.27078,4.20085,4.2578,943436.48068519,0
+PFN.US,D,20140205,000000,4.2578,4.27867,4.25465,4.27477,492040.59962239,0
+PFN.US,D,20140206,000000,4.27867,4.27867,4.22542,4.23748,581786.00940262,0
+PFN.US,D,20140207,000000,4.25019,4.26244,4.23748,4.25465,357662.31336725,0
+PFN.US,D,20140210,000000,4.25465,4.28628,4.25465,4.27477,534795.8082356,0
+PFN.US,D,20140211,000000,4.27477,4.30736,4.26661,4.27477,796277.76513227,0
+PFN.US,D,20140212,000000,4.27078,4.27477,4.24064,4.27477,509795.44750917,0
+PFN.US,D,20140213,000000,4.26661,4.2912,4.2578,4.27867,393444.71291175,0
+PFN.US,D,20140214,000000,4.28321,4.31198,4.27867,4.29482,409885.62444749,0
+PFN.US,D,20140218,000000,4.29482,4.30346,4.28321,4.29482,347946.29838115,0
+PFN.US,D,20140219,000000,4.30346,4.32489,4.29482,4.30736,367722.17223852,0
+PFN.US,D,20140220,000000,4.32015,4.32015,4.29881,4.31198,436595.50367491,0
+PFN.US,D,20140221,000000,4.32015,4.34528,4.31198,4.34528,522689.05426131,0
+PFN.US,D,20140224,000000,4.34111,4.34111,4.3157,4.32489,554986.66609224,0
+PFN.US,D,20140225,000000,4.3157,4.32015,4.2912,4.3157,685436.07786054,0
+PFN.US,D,20140226,000000,4.30736,4.31198,4.2912,4.30346,1111626.8008986,0
+PFN.US,D,20140227,000000,4.29482,4.3157,4.29482,4.31198,664137.15883175,0
+PFN.US,D,20140228,000000,4.31198,4.32015,4.28693,4.32015,819520.10273439,0
+PFN.US,D,20140303,000000,4.3157,4.32849,4.2912,4.3157,1031417.400058,0
+PFN.US,D,20140304,000000,4.3157,4.32849,4.28321,4.30736,1542773.6185568,0
+PFN.US,D,20140305,000000,4.29881,4.31597,4.28693,4.31597,463757.01483922,0
+PFN.US,D,20140306,000000,4.31198,4.32849,4.31198,4.32849,540620.67455297,0
+PFN.US,D,20140307,000000,4.3157,4.3157,4.2912,4.30346,480029.7770142,0
+PFN.US,D,20140310,000000,4.29881,4.32489,4.28693,4.32015,475171.76952115,0
+PFN.US,D,20140311,000000,4.33257,4.34111,4.32849,4.32849,533616.60694928,0
+PFN.US,D,20140312,000000,4.33257,4.34528,4.32489,4.34528,520477.24343909,0
+PFN.US,D,20140313,000000,4.34947,4.35753,4.32489,4.32849,462115.40281084,0
+PFN.US,D,20140314,000000,4.32849,4.33629,4.3157,4.33257,443185.66515985,0
+PFN.US,D,20140317,000000,4.34111,4.34947,4.3157,4.32849,424891.87701425,0
+PFN.US,D,20140318,000000,4.33629,4.35753,4.32849,4.34111,383812.77260602,0
+PFN.US,D,20140319,000000,4.34528,4.35345,4.30736,4.31198,464189.24492679,0
+PFN.US,D,20140320,000000,4.31198,4.31198,4.27033,4.27803,572479.5890132,0
+PFN.US,D,20140321,000000,4.29482,4.29482,4.25723,4.27803,497128.19566572,0
+PFN.US,D,20140324,000000,4.27803,4.29881,4.27033,4.27803,312617.68653459,0
+PFN.US,D,20140325,000000,4.29881,4.29881,4.26624,4.28276,372396.94004357,0
+PFN.US,D,20140326,000000,4.29482,4.30346,4.28276,4.29093,364402.30024415,0
+PFN.US,D,20140327,000000,4.29881,4.34111,4.29093,4.33257,346435.1098954,0
+PFN.US,D,20140328,000000,4.31198,4.36141,4.31198,4.34947,625599.69668413,0
+PFN.US,D,20140331,000000,4.35345,4.35753,4.31198,4.34111,637233.26111115,0
+PFN.US,D,20140401,000000,4.36996,4.36996,4.30346,4.31198,570667.67186306,0
+PFN.US,D,20140402,000000,4.30736,4.31198,4.29093,4.31198,580102.36003406,0
+PFN.US,D,20140403,000000,4.32015,4.32015,4.28628,4.29093,513713.54319083,0
+PFN.US,D,20140404,000000,4.32489,4.34111,4.29482,4.30736,451404.50410692,0
+PFN.US,D,20140407,000000,4.30736,4.32849,4.30346,4.32489,479032.73753539,0
+PFN.US,D,20140408,000000,4.32489,4.34947,4.32015,4.34111,554403.5327322,0
+PFN.US,D,20140409,000000,4.35345,4.37023,4.34528,4.34528,497289.87774337,0
+PFN.US,D,20140410,000000,4.34528,4.37023,4.34528,4.36141,593384.00377256,0
+PFN.US,D,20140411,000000,4.35753,4.37895,4.35753,4.37023,528094.62505735,0
+PFN.US,D,20140414,000000,4.37023,4.37023,4.34528,4.35345,416342.12874824,0
+PFN.US,D,20140415,000000,4.36141,4.36589,4.34528,4.36589,321668.64924131,0
+PFN.US,D,20140416,000000,4.36589,4.37023,4.34528,4.37023,402800.71580497,0
+PFN.US,D,20140417,000000,4.37433,4.37433,4.34528,4.36141,345078.05832368,0
+PFN.US,D,20140421,000000,4.37023,4.38761,4.35753,4.38361,822532.77878122,0
+PFN.US,D,20140422,000000,4.38761,4.39149,4.37895,4.38761,604531.44408611,0
+PFN.US,D,20140423,000000,4.38761,4.42072,4.38761,4.41274,902368.15508214,0
+PFN.US,D,20140424,000000,4.41663,4.43805,4.41663,4.43805,496633.44850811,0
+PFN.US,D,20140425,000000,4.44214,4.467,4.43805,4.4464,719887.29496573,0
+PFN.US,D,20140428,000000,4.467,4.47174,4.45476,4.467,438655.33334413,0
+PFN.US,D,20140429,000000,4.47481,4.48826,4.44955,4.48334,727031.48703674,0
+PFN.US,D,20140430,000000,4.49253,4.49253,4.47174,4.48826,410813.67957319,0
+PFN.US,D,20140501,000000,4.48,4.50142,4.45902,4.45902,695174.72833754,0
+PFN.US,D,20140502,000000,4.46377,4.48334,4.45902,4.47174,744207.51308551,0
+PFN.US,D,20140505,000000,4.48334,4.49253,4.48,4.48826,680879.87691243,0
+PFN.US,D,20140506,000000,4.49698,4.51349,4.48826,4.50922,619034.32645113,0
+PFN.US,D,20140507,000000,4.5184,4.52971,4.51349,4.52971,480896.39295039,0
+PFN.US,D,20140508,000000,4.53864,4.55626,4.52971,4.52971,340594.07537024,0
+PFN.US,D,20140509,000000,4.54716,4.56415,4.53864,4.56024,313619.03753549,0
+PFN.US,D,20140512,000000,4.56415,4.56415,4.5518,4.56024,348623.20734624,0
+PFN.US,D,20140513,000000,4.56024,4.56415,4.52971,4.56415,490056.2215894,0
+PFN.US,D,20140514,000000,4.54716,4.593,4.54716,4.58511,886996.5010199,0
+PFN.US,D,20140515,000000,4.58511,4.58511,4.56024,4.56887,475152.36767183,0
+PFN.US,D,20140516,000000,4.58121,4.58909,4.57315,4.58121,344378.51386773,0
+PFN.US,D,20140519,000000,4.58511,4.59829,4.5776,4.59829,560910.69741726,0
+PFN.US,D,20140520,000000,4.593,4.59829,4.5776,4.58909,343904.24643995,0
+PFN.US,D,20140521,000000,4.593,4.61107,4.58511,4.593,390729.53188778,0
+PFN.US,D,20140522,000000,4.58511,4.60671,4.58511,4.60671,378022.39846519,0
+PFN.US,D,20140523,000000,4.60189,4.62853,4.59829,4.6239,515718.40095367,0
+PFN.US,D,20140527,000000,4.6239,4.648,4.61107,4.61564,597113.47036362,0
+PFN.US,D,20140528,000000,4.6366,4.66128,4.61991,4.66128,578212.8354866,0
+PFN.US,D,20140529,000000,4.66128,4.66601,4.6405,4.65228,479571.67779422,0
+PFN.US,D,20140530,000000,4.6405,4.67557,4.6405,4.67056,454115.37360882,0
+PFN.US,D,20140602,000000,4.67557,4.69179,4.67056,4.69179,750233.9430597,0
+PFN.US,D,20140603,000000,4.68272,4.69179,4.6239,4.66128,1289025.4543742,0
+PFN.US,D,20140604,000000,4.64429,4.66128,4.63224,4.648,566819.63841503,0
+PFN.US,D,20140605,000000,4.6366,4.65721,4.6366,4.65721,382223.97672299,0
+PFN.US,D,20140606,000000,4.66128,4.67056,4.6405,4.66601,409408.12337817,0
+PFN.US,D,20140609,000000,4.65721,4.67557,4.65228,4.67557,604491.56250697,0
+PFN.US,D,20140610,000000,4.679,4.69179,4.65228,4.679,498253.50292615,0
+PFN.US,D,20140611,000000,4.67056,4.67557,4.65228,4.66601,319021.37468996,0
+PFN.US,D,20140612,000000,4.67557,4.69552,4.66601,4.68735,363165.9712904,0
+PFN.US,D,20140613,000000,4.679,4.68272,4.65228,4.67557,311710.11113872,0
+PFN.US,D,20140616,000000,4.68735,4.69552,4.65721,4.68735,281482.0299017,0
+PFN.US,D,20140617,000000,4.67056,4.67557,4.63984,4.66128,522057.41627798,0
+PFN.US,D,20140618,000000,4.67056,4.67056,4.63187,4.66601,455938.06956418,0
+PFN.US,D,20140619,000000,4.67056,4.69179,4.66601,4.68272,300550.81413948,0
+PFN.US,D,20140620,000000,4.68735,4.69969,4.67056,4.68272,542322.64789034,0
+PFN.US,D,20140623,000000,4.67056,4.679,4.65721,4.679,390747.85585658,0
+PFN.US,D,20140624,000000,4.68272,4.69552,4.66601,4.69179,230520.91690763,0
+PFN.US,D,20140625,000000,4.679,4.71267,4.679,4.7073,357213.91507193,0
+PFN.US,D,20140626,000000,4.71267,4.71686,4.70332,4.71267,287346.77779825,0
+PFN.US,D,20140627,000000,4.71686,4.72111,4.69552,4.72111,339639.0732316,0
+PFN.US,D,20140630,000000,4.71686,4.72111,4.69552,4.72111,415301.9740487,0
+PFN.US,D,20140701,000000,4.72111,4.72111,4.69552,4.71267,626886.68602222,0
+PFN.US,D,20140702,000000,4.71686,4.72111,4.67056,4.68272,599936.43943937,0
+PFN.US,D,20140703,000000,4.679,4.68272,4.60126,4.66128,882158.97325668,0
+PFN.US,D,20140707,000000,4.63984,4.68272,4.63187,4.67557,446328.7647493,0
+PFN.US,D,20140708,000000,4.679,4.69552,4.67557,4.69552,411987.49145692,0
+PFN.US,D,20140709,000000,4.69969,4.71686,4.69179,4.69969,355652.06620185,0
+PFN.US,D,20140710,000000,4.69179,4.71267,4.67557,4.68735,317732.22959086,0
+PFN.US,D,20140711,000000,4.69969,4.7073,4.679,4.68735,409720.70872829,0
+PFN.US,D,20140714,000000,4.72111,4.72111,4.66527,4.67557,400031.64075512,0
+PFN.US,D,20140715,000000,4.679,4.679,4.64774,4.65191,394564.63076959,0
+PFN.US,D,20140716,000000,4.65682,4.679,4.61006,4.63122,612334.2211534,0
+PFN.US,D,20140717,000000,4.64357,4.68272,4.63613,4.67557,285115.5651267,0
+PFN.US,D,20140718,000000,4.68272,4.68735,4.66527,4.67557,242112.44399445,0
+PFN.US,D,20140721,000000,4.67557,4.69179,4.65191,4.66063,230297.79564046,0
+PFN.US,D,20140722,000000,4.67056,4.68735,4.65682,4.68735,272450.46904429,0
+PFN.US,D,20140723,000000,4.68735,4.69179,4.679,4.68272,294364.85784866,0
+PFN.US,D,20140724,000000,4.68735,4.69179,4.66063,4.68272,327309.19799017,0
+PFN.US,D,20140725,000000,4.68735,4.69969,4.63613,4.65191,379426.8767797,0
+PFN.US,D,20140728,000000,4.64774,4.67056,4.64774,4.66527,387080.90633554,0
+PFN.US,D,20140729,000000,4.66063,4.68272,4.66063,4.679,350323.02492257,0
+PFN.US,D,20140730,000000,4.67056,4.67557,4.64357,4.64357,350031.9971828,0
+PFN.US,D,20140731,000000,4.63939,4.63939,4.4981,4.51562,1284091.9952449,0
+PFN.US,D,20140801,000000,4.49364,4.54466,4.48418,4.54466,762885.0266954,0
+PFN.US,D,20140804,000000,4.53631,4.63613,4.53158,4.61889,835501.8371696,0
+PFN.US,D,20140805,000000,4.60042,4.60042,4.54966,4.5879,445628.14241283,0
+PFN.US,D,20140806,000000,4.55876,4.61889,4.55876,4.5915,358204.48726766,0
+PFN.US,D,20140807,000000,4.60543,4.63984,4.60543,4.61889,306827.31239376,0
+PFN.US,D,20140808,000000,4.61481,4.62798,4.5879,4.60042,294672.0537962,0
+PFN.US,D,20140811,000000,4.62316,4.648,4.61889,4.63187,404628.8011629,0
+PFN.US,D,20140812,000000,4.63187,4.65228,4.62316,4.65228,344209.28662646,0
+PFN.US,D,20140813,000000,4.65228,4.67557,4.63984,4.66601,314187.08056827,0
+PFN.US,D,20140814,000000,4.693,4.70016,4.67965,4.693,421127.9182466,0
+PFN.US,D,20140815,000000,4.70858,4.7315,4.70016,4.72743,401539.59559931,0
+PFN.US,D,20140818,000000,4.7315,4.7315,4.66601,4.67965,436198.84364442,0
+PFN.US,D,20140819,000000,4.70451,4.71797,4.68829,4.71797,352497.10992667,0
+PFN.US,D,20140820,000000,4.72213,4.7315,4.71341,4.71341,241417.21106058,0
+PFN.US,D,20140821,000000,4.72213,4.72743,4.70451,4.71341,280214.44241293,0
+PFN.US,D,20140822,000000,4.72213,4.72213,4.68384,4.70016,322527.72001389,0
+PFN.US,D,20140825,000000,4.71341,4.71797,4.67965,4.693,347473.10883391,0
+PFN.US,D,20140826,000000,4.70016,4.72743,4.68829,4.72213,325344.22180649,0
+PFN.US,D,20140827,000000,4.70451,4.71341,4.6366,4.67965,979997.10996344,0
+PFN.US,D,20140828,000000,4.693,4.69671,4.64429,4.67965,530469.19583774,0
+PFN.US,D,20140829,000000,4.67111,4.71797,4.66601,4.71797,396492.95901567,0
+PFN.US,D,20140902,000000,4.7315,4.7315,4.70451,4.71341,487030.61097637,0
+PFN.US,D,20140903,000000,4.71797,4.74431,4.69671,4.72743,844096.85641736,0
+PFN.US,D,20140904,000000,4.73624,4.74431,4.70016,4.70858,396128.63540069,0
+PFN.US,D,20140905,000000,4.71797,4.72743,4.70451,4.71797,231752.93433931,0
+PFN.US,D,20140908,000000,4.70858,4.74431,4.70858,4.73624,206196.38726579,0
+PFN.US,D,20140909,000000,4.73624,4.74023,4.70858,4.70858,386232.61436815,0
+PFN.US,D,20140910,000000,4.72213,4.74477,4.71341,4.72743,569420.56410412,0
+PFN.US,D,20140911,000000,4.72743,4.72743,4.70451,4.71797,193594.8861339,0
+PFN.US,D,20140912,000000,4.71797,4.72743,4.65682,4.67056,419339.71446783,0
+PFN.US,D,20140915,000000,4.679,4.693,4.63613,4.63613,409065.35737356,0
+PFN.US,D,20140916,000000,4.65191,4.65682,4.63613,4.64774,239434.9887886,0
+PFN.US,D,20140917,000000,4.67056,4.70858,4.67056,4.70016,298825.12743072,0
+PFN.US,D,20140918,000000,4.71341,4.71341,4.68384,4.69671,271493.31114461,0
+PFN.US,D,20140919,000000,4.70451,4.71341,4.68829,4.70858,269802.11661242,0
+PFN.US,D,20140922,000000,4.71797,4.72213,4.70016,4.71341,299732.70282657,0
+PFN.US,D,20140923,000000,4.70451,4.72743,4.64357,4.679,619847.04836143,0
+PFN.US,D,20140924,000000,4.65682,4.68384,4.65682,4.66063,435869.01220601,0
+PFN.US,D,20140925,000000,4.67056,4.67557,4.63613,4.65682,328252.34344314,0
+PFN.US,D,20140926,000000,4.55728,4.5751,4.38684,4.49985,3117389.9833661,0
+PFN.US,D,20140929,000000,4.46145,4.47379,4.42126,4.45199,3511207.6429368,0
+PFN.US,D,20140930,000000,4.41709,4.62239,4.40847,4.59578,2310205.1452756,0
+PFN.US,D,20141001,000000,4.64357,4.64357,4.56989,4.60442,845103.59682084,0
+PFN.US,D,20141002,000000,4.60442,4.62758,4.53038,4.60442,748259.26595139,0
+PFN.US,D,20141003,000000,4.62758,4.63122,4.58688,4.61405,431386.1071331,0
+PFN.US,D,20141006,000000,4.63939,4.65682,4.62239,4.64774,431575.8141042,0
+PFN.US,D,20141007,000000,4.66527,4.66527,4.62239,4.63122,392412.10337584,0
+PFN.US,D,20141008,000000,4.64357,4.68384,4.60885,4.679,550560.88868677,0
+PFN.US,D,20141009,000000,4.68384,4.693,4.61777,4.63075,304144.46778532,0
+PFN.US,D,20141010,000000,4.64308,4.65191,4.5518,4.56952,347189.62625776,0
+PFN.US,D,20141013,000000,4.55626,4.6084,4.55626,4.56952,276929.06259514,0
+PFN.US,D,20141014,000000,4.58567,4.58994,4.49855,4.52452,504897.55843695,0
+PFN.US,D,20141015,000000,4.51654,4.52452,4.42775,4.47637,708620.20991472,0
+PFN.US,D,20141016,000000,4.4721,4.52026,4.45941,4.50328,385693.67410932,0
+PFN.US,D,20141017,000000,4.54642,4.59541,4.5286,4.57417,325153.43695488,0
+PFN.US,D,20141020,000000,4.57805,4.58186,4.5286,4.56024,391420.4532996,0
+PFN.US,D,20141021,000000,4.59541,4.61379,4.57417,4.60375,416011.21942932,0
+PFN.US,D,20141022,000000,4.61777,4.61777,4.56024,4.58186,291132.29417623,0
+PFN.US,D,20141023,000000,4.58186,4.63075,4.58186,4.61379,477919.28696065,0
+PFN.US,D,20141024,000000,4.62205,4.63939,4.61379,4.63939,205357.79622305,0
+PFN.US,D,20141027,000000,4.6355,4.66063,4.62706,4.66063,355034.44066523,0
+PFN.US,D,20141028,000000,4.67056,4.69671,4.65682,4.69671,356212.56407102,0
+PFN.US,D,20141029,000000,4.69671,4.69671,4.62205,4.64736,314600.98668706,0
+PFN.US,D,20141030,000000,4.66527,4.67056,4.61777,4.63939,321016.53152813,0
+PFN.US,D,20141031,000000,4.67557,4.67557,4.63939,4.67056,242623.35935984,0
+PFN.US,D,20141103,000000,4.68384,4.69671,4.67557,4.68829,362399.59824232,0
+PFN.US,D,20141104,000000,4.67557,4.73624,4.67557,4.73624,434516.27215636,0
+PFN.US,D,20141105,000000,4.74515,4.77102,4.71398,4.72251,372015.37034031,0
+PFN.US,D,20141106,000000,4.73624,4.74515,4.70887,4.72251,254536.09484092,0
+PFN.US,D,20141107,000000,4.73207,4.74162,4.72251,4.73207,214196.41646779,0
+PFN.US,D,20141110,000000,4.74988,4.76212,4.72251,4.73624,293881.96737675,0
+PFN.US,D,20141111,000000,4.74162,4.74515,4.72789,4.74515,301301.01897976,0
+PFN.US,D,20141112,000000,4.74162,4.74162,4.71398,4.72789,162129.39806263,0
+PFN.US,D,20141113,000000,4.73624,4.73624,4.69969,4.70887,201068.9096433,0
+PFN.US,D,20141114,000000,4.71398,4.71398,4.6699,4.67843,334816.63579563,0
+PFN.US,D,20141117,000000,4.6649,4.69246,4.61285,4.63038,642311.15622983,0
+PFN.US,D,20141118,000000,4.64264,4.65126,4.62604,4.63873,338506.22080754,0
+PFN.US,D,20141119,000000,4.63493,4.64681,4.62129,4.64681,336576.81468094,0
+PFN.US,D,20141120,000000,4.64681,4.6649,4.64264,4.6649,341805.61307207,0
+PFN.US,D,20141121,000000,4.69598,4.74162,4.67843,4.69246,520851.26797873,0
+PFN.US,D,20141124,000000,4.70887,4.70887,4.6699,4.69598,327935.44657095,0
+PFN.US,D,20141125,000000,4.69969,4.70451,4.67843,4.70451,251890.97605059,0
+PFN.US,D,20141126,000000,4.71842,4.71842,4.69598,4.71398,245432.31598882,0
+PFN.US,D,20141128,000000,4.68335,4.71842,4.68335,4.71398,233869.89167597,0
+PFN.US,D,20141201,000000,4.70887,4.70887,4.65652,4.6878,520190.52722141,0
+PFN.US,D,20141202,000000,4.67843,4.70887,4.67509,4.70887,497468.80590931,0
+PFN.US,D,20141203,000000,4.69246,4.69969,4.67509,4.69246,226530.60323128,0
+PFN.US,D,20141204,000000,4.68335,4.70887,4.68335,4.70887,128167.53871243,0
+PFN.US,D,20141205,000000,4.69246,4.69246,4.65652,4.69246,405936.27023081,0
+PFN.US,D,20141208,000000,4.69246,4.69246,4.65126,4.6649,452515.79892062,0
+PFN.US,D,20141209,000000,4.65652,4.6649,4.61239,4.64264,375685.55350292,0
+PFN.US,D,20141210,000000,4.64264,4.64264,4.53112,4.56758,416199.8485199,0
+PFN.US,D,20141211,000000,4.58456,4.59848,4.56248,4.59848,317345.27048499,0
+PFN.US,D,20141212,000000,4.56758,4.57138,4.48613,4.50922,875600.07030679,0
+PFN.US,D,20141215,000000,4.55384,4.5583,4.47767,4.49985,550083.38761743,0
+PFN.US,D,20141216,000000,4.48232,4.49113,4.42368,4.44169,824282.17886136,0
+PFN.US,D,20141217,000000,4.45975,4.51349,4.45578,4.51349,374918.10257435,0
+PFN.US,D,20141218,000000,4.54002,4.58456,4.5184,4.58456,483554.44630693,0
+PFN.US,D,20141219,000000,4.58,4.61685,4.5763,4.5763,661032.86294092,0
+PFN.US,D,20141222,000000,4.58456,4.59345,4.53574,4.56758,545442.03410844,0
+PFN.US,D,20141223,000000,4.5763,4.63873,4.5583,4.63873,1040722.7425669,0
+PFN.US,D,20141224,000000,4.65396,4.67639,4.61405,4.63187,243583.75090104,0
+PFN.US,D,20141226,000000,4.63187,4.6366,4.55941,4.5776,482931.43136771,0
+PFN.US,D,20141229,000000,4.5776,4.5776,4.51877,4.52285,987661.91832445,0
+PFN.US,D,20141230,000000,4.51877,4.52285,4.48613,4.50468,972546.79982543,0
+PFN.US,D,20141231,000000,4.49567,4.52285,4.44596,4.44596,2262787.0255429,0
+PFN.US,D,20150102,000000,4.50468,4.55485,4.49985,4.54986,493469.86918882,0
+PFN.US,D,20150105,000000,4.51877,4.52732,4.47294,4.48613,676168.46116978,0
+PFN.US,D,20150106,000000,4.49985,4.50922,4.4647,4.48613,411771.91535338,0
+PFN.US,D,20150107,000000,4.51877,4.51877,4.48613,4.49985,445091.35791506,0
+PFN.US,D,20150108,000000,4.53677,4.5453,4.49113,4.49985,543308.90856399,0
+PFN.US,D,20150109,000000,4.50468,4.50468,4.45902,4.46422,629053.2258627,0
+PFN.US,D,20150112,000000,4.51877,4.5453,4.48232,4.53158,1406059.5652198,0
+PFN.US,D,20150113,000000,4.5453,4.58688,4.53158,4.58688,1375620.2194012,0
+PFN.US,D,20150114,000000,4.55978,4.56887,4.52732,4.56887,560230.55481062,0
+PFN.US,D,20150115,000000,4.58186,4.58688,4.5453,4.58688,524462.16771285,0
+PFN.US,D,20150116,000000,4.59105,4.6239,4.58186,4.60042,1000778.6463438,0
+PFN.US,D,20150120,000000,4.61006,4.63762,4.60042,4.62853,720055.44432649,0
+PFN.US,D,20150121,000000,4.63762,4.6557,4.62853,4.64162,897376.4904049,0
+PFN.US,D,20150122,000000,4.65952,4.65952,4.63289,4.65042,462327.74527282,0
+PFN.US,D,20150123,000000,4.65042,4.70061,4.65042,4.68272,520436.28397944,0
+PFN.US,D,20150126,000000,4.69246,4.71007,4.67455,4.6778,629224.60886502,0
+PFN.US,D,20150127,000000,4.67455,4.6778,4.65952,4.6778,324267.41916936,0
+PFN.US,D,20150128,000000,4.69246,4.69246,4.67455,4.68735,362459.95955132,0
+PFN.US,D,20150129,000000,4.68735,4.69671,4.6239,4.66925,561611.31975375,0
+PFN.US,D,20150130,000000,4.66453,4.69246,4.6239,4.69246,599406.12222467,0
+PFN.US,D,20150202,000000,4.70061,4.71926,4.65952,4.6778,422482.81405728,0
+PFN.US,D,20150203,000000,4.69246,4.69671,4.6557,4.67455,560779.19599411,0
+PFN.US,D,20150204,000000,4.65952,4.69671,4.65042,4.66925,390527.96823099,0
+PFN.US,D,20150205,000000,4.68272,4.68735,4.6557,4.68735,348846.32861339,0
+PFN.US,D,20150206,000000,4.69671,4.69671,4.66453,4.6778,488175.32008611,0
+PFN.US,D,20150209,000000,4.6778,4.69671,4.66925,4.68735,292258.67931718,0
+PFN.US,D,20150210,000000,4.70061,4.72492,4.70061,4.71007,253162.87506143,0
+PFN.US,D,20150211,000000,4.71991,4.72492,4.70496,4.715,179302.19046984,0
+PFN.US,D,20150212,000000,4.715,4.715,4.68735,4.68735,373833.7547736,0
+PFN.US,D,20150213,000000,4.70061,4.715,4.69246,4.69246,200105.28446054,0
+PFN.US,D,20150217,000000,4.72492,4.73439,4.69246,4.71991,501315.76147681,0
+PFN.US,D,20150218,000000,4.70496,4.72984,4.70496,4.72492,226409.88061331,0
+PFN.US,D,20150219,000000,4.70496,4.73439,4.70496,4.73439,231958.80951817,0
+PFN.US,D,20150220,000000,4.72492,4.73439,4.715,4.71991,109768.11827612,0
+PFN.US,D,20150223,000000,4.72492,4.74246,4.71991,4.74246,304747.00299469,0
+PFN.US,D,20150224,000000,4.72984,4.75211,4.715,4.75211,380851.83482402,0
+PFN.US,D,20150225,000000,4.74246,4.74246,4.71007,4.715,335829.84348223,0
+PFN.US,D,20150226,000000,4.70496,4.72984,4.69671,4.70496,491870.29450063,0
+PFN.US,D,20150227,000000,4.70061,4.715,4.68735,4.70496,324796.65850355,0
+PFN.US,D,20150302,000000,4.70061,4.73808,4.69671,4.70061,484526.69453385,0
+PFN.US,D,20150303,000000,4.69671,4.715,4.67455,4.70496,1539542.1327648,0
+PFN.US,D,20150304,000000,4.69246,4.715,4.68735,4.70496,266041.39148633,0
+PFN.US,D,20150305,000000,4.69671,4.75211,4.69671,4.74794,419145.69597464,0
+PFN.US,D,20150306,000000,4.71991,4.73808,4.70061,4.73439,403508.88330508,0
+PFN.US,D,20150309,000000,4.71991,4.77511,4.71991,4.765,294557.79846133,0
+PFN.US,D,20150310,000000,4.765,4.765,4.74794,4.75211,316765.3707665,0
+PFN.US,D,20150311,000000,4.74794,4.75211,4.69598,4.70479,430985.13558055,0
+PFN.US,D,20150312,000000,4.70479,4.73391,4.70479,4.72936,179720.40811069,0
+PFN.US,D,20150313,000000,4.73391,4.73808,4.70943,4.71926,226490.72165213,0
+PFN.US,D,20150316,000000,4.73391,4.73391,4.70943,4.70943,335100.11837177,0
+PFN.US,D,20150317,000000,4.70943,4.70943,4.65856,4.65856,459863.71040947,0
+PFN.US,D,20150318,000000,4.66378,4.68679,4.62205,4.67751,601891.71469839,0
+PFN.US,D,20150319,000000,4.66851,4.70479,4.66851,4.68679,259886.69373053,0
+PFN.US,D,20150320,000000,4.69598,4.70479,4.67361,4.69179,322818.74775364,0
+PFN.US,D,20150323,000000,4.69179,4.72427,4.65396,4.67751,495420.83292576,0
+PFN.US,D,20150324,000000,4.66378,4.67361,4.65396,4.66851,261611.30255878,0
+PFN.US,D,20150325,000000,4.66378,4.69179,4.66378,4.68679,268079.66354521,0
+PFN.US,D,20150326,000000,4.66851,4.68679,4.66851,4.68243,208169.98649359,0
+PFN.US,D,20150327,000000,4.67361,4.70943,4.66851,4.70016,334444.76701703,0
+PFN.US,D,20150330,000000,4.70016,4.70016,4.61777,4.66851,1114972.5420253,0
+PFN.US,D,20150331,000000,4.66851,4.67361,4.65396,4.65856,486424.84212545,0
+PFN.US,D,20150401,000000,4.67361,4.69179,4.66378,4.68679,303631.39665893,0
+PFN.US,D,20150402,000000,4.67361,4.70479,4.65396,4.68243,484638.7941077,0
+PFN.US,D,20150406,000000,4.66851,4.72936,4.66851,4.70016,498664.17540337,0
+PFN.US,D,20150407,000000,4.69598,4.74246,4.69598,4.72427,404990.96901684,0
+PFN.US,D,20150408,000000,4.72427,4.74246,4.71926,4.73391,345441.30405812,0
+PFN.US,D,20150409,000000,4.74794,4.76547,4.73391,4.74794,491071.58503704,0
+PFN.US,D,20150410,000000,4.75211,4.76056,4.74246,4.74794,359404.16828379,0
+PFN.US,D,20150413,000000,4.74794,4.75563,4.73808,4.73808,237111.07839256,0
+PFN.US,D,20150414,000000,4.73391,4.74794,4.73391,4.74794,181948.38714069,0
+PFN.US,D,20150415,000000,4.75563,4.77027,4.74794,4.76547,395114.34983359,0
+PFN.US,D,20150416,000000,4.76056,4.78484,4.75563,4.77538,250394.87789211,0
+PFN.US,D,20150417,000000,4.75563,4.78057,4.75563,4.77027,384000.32381607,0
+PFN.US,D,20150420,000000,4.78484,4.79013,4.76547,4.78057,259180.68199149,0
+PFN.US,D,20150421,000000,4.77538,4.80787,4.77027,4.80339,534032.66882909,0
+PFN.US,D,20150422,000000,4.80787,4.80787,4.77027,4.77538,282120.13516813,0
+PFN.US,D,20150423,000000,4.7945,4.80787,4.76056,4.76056,487904.77207618,0
+PFN.US,D,20150424,000000,4.77538,4.77538,4.74246,4.75211,251791.81104296,0
+PFN.US,D,20150427,000000,4.75563,4.78057,4.75563,4.75563,165913.83656008,0
+PFN.US,D,20150428,000000,4.75211,4.77027,4.75211,4.75563,238819.51901302,0
+PFN.US,D,20150429,000000,4.75211,4.79868,4.75211,4.7945,423116.60780168,0
+PFN.US,D,20150430,000000,4.78057,4.7945,4.77538,4.78484,208667.96729276,0
+PFN.US,D,20150501,000000,4.7945,4.81267,4.77027,4.78484,348932.55905481,0
+PFN.US,D,20150504,000000,4.80339,4.83652,4.79013,4.79868,464383.26341999,0
+PFN.US,D,20150505,000000,4.79868,4.80787,4.77538,4.79868,262768.94623474,0
+PFN.US,D,20150506,000000,4.81267,4.82661,4.77538,4.78484,463744.08027302,0
+PFN.US,D,20150507,000000,4.78484,4.7945,4.76056,4.78484,354309.02707685,0
+PFN.US,D,20150508,000000,4.78484,4.78484,4.76056,4.77538,343020.38441547,0
+PFN.US,D,20150511,000000,4.76547,4.77538,4.73299,4.73299,408356.11199296,0
+PFN.US,D,20150512,000000,4.71398,4.76056,4.69523,4.7472,711328.9236556,0
+PFN.US,D,20150513,000000,4.77027,4.77027,4.72872,4.73755,277677.11167439,0
+PFN.US,D,20150514,000000,4.73755,4.77027,4.73755,4.73755,240988.21461454,0
+PFN.US,D,20150515,000000,4.73755,4.75172,4.73299,4.73755,313644.9066679,0
+PFN.US,D,20150518,000000,4.75172,4.75563,4.72371,4.72872,307271.39916703,0
+PFN.US,D,20150519,000000,4.73755,4.7472,4.71398,4.71398,327959.15994232,0
+PFN.US,D,20150520,000000,4.70451,4.72872,4.70451,4.7189,427656.64054203,0
+PFN.US,D,20150521,000000,4.71398,4.73755,4.71398,4.72872,332416.19588281,0
+PFN.US,D,20150522,000000,4.74217,4.77027,4.73755,4.77027,945690.32884761,0
+PFN.US,D,20150526,000000,4.75172,4.76056,4.72872,4.7472,216459.96555486,0
+PFN.US,D,20150527,000000,4.75563,4.82706,4.75563,4.82187,898807.91573234,0
+PFN.US,D,20150528,000000,4.81267,4.83198,4.7945,4.82706,339067.79655725,0
+PFN.US,D,20150529,000000,4.82187,4.85563,4.80787,4.84692,356385.02495385,0
+PFN.US,D,20150601,000000,4.85563,4.86928,4.84153,4.86928,406516.16994932,0
+PFN.US,D,20150602,000000,4.84153,4.89293,4.82187,4.85563,1490946.9675069,0
+PFN.US,D,20150603,000000,4.85563,4.86426,4.83198,4.84153,235894.15128813,0
+PFN.US,D,20150604,000000,4.83198,4.85563,4.82706,4.83745,387148.81280814,0
+PFN.US,D,20150605,000000,4.81267,4.81734,4.78484,4.80787,435081.08154761,0
+PFN.US,D,20150608,000000,4.78484,4.80339,4.77538,4.79013,304205.90697482,0
+PFN.US,D,20150609,000000,4.77538,4.79013,4.75517,4.75517,301501.50475604,0
+PFN.US,D,20150610,000000,4.76056,4.76547,4.73252,4.74199,521309.36719874,0
+PFN.US,D,20150611,000000,4.74199,4.74644,4.72325,4.73252,343696.21550004,0
+PFN.US,D,20150612,000000,4.72826,4.72826,4.71341,4.72325,226881.99228004,0
+PFN.US,D,20150615,000000,4.71341,4.75128,4.71341,4.75128,303068.74302872,0
+PFN.US,D,20150616,000000,4.73706,4.74644,4.72325,4.74644,134063.545144,0
+PFN.US,D,20150617,000000,4.73706,4.73706,4.72325,4.73252,254875.62720399,0
+PFN.US,D,20150618,000000,4.72325,4.73252,4.71842,4.71842,244551.68760591,0
+PFN.US,D,20150619,000000,4.71842,4.73252,4.71341,4.72826,217829.95169279,0
+PFN.US,D,20150622,000000,4.71842,4.73252,4.71341,4.72325,255924.40494765,0
+PFN.US,D,20150623,000000,4.71842,4.72826,4.71341,4.72826,207928.54125766,0
+PFN.US,D,20150624,000000,4.72826,4.73252,4.71842,4.72325,342843.61201059,0
+PFN.US,D,20150625,000000,4.72325,4.72325,4.67111,4.67557,587403.92266063,0
+PFN.US,D,20150626,000000,4.64681,4.65652,4.56108,4.60442,1029158.162493,0
+PFN.US,D,20150629,000000,4.56108,4.56108,4.53251,4.55227,598351.95507842,0
+PFN.US,D,20150630,000000,4.55663,4.67111,4.55227,4.67111,587848.00943391,0
+PFN.US,D,20150701,000000,4.67111,4.67111,4.63224,4.67111,367684.44642037,0
+PFN.US,D,20150702,000000,4.65652,4.69459,4.65126,4.69459,507221.46883302,0
+PFN.US,D,20150706,000000,4.67557,4.68019,4.63762,4.67111,346207.67710617,0
+PFN.US,D,20150707,000000,4.68019,4.68019,4.64681,4.68019,268549.6194509,0
+PFN.US,D,20150708,000000,4.64216,4.65652,4.63224,4.64681,207304.44843792,0
+PFN.US,D,20150709,000000,4.67557,4.68076,4.61379,4.62316,319789.90349904,0
+PFN.US,D,20150710,000000,4.63762,4.65652,4.63224,4.64681,345264.53165323,0
+PFN.US,D,20150713,000000,4.64681,4.65126,4.63762,4.64216,370310.1633614,0
+PFN.US,D,20150714,000000,4.64216,4.69504,4.63762,4.65126,293862.56552744,0
+PFN.US,D,20150715,000000,4.64681,4.66128,4.62316,4.64681,221542.17219558,0
+PFN.US,D,20150716,000000,4.64681,4.66601,4.62316,4.63762,360283.71878618,0
+PFN.US,D,20150717,000000,4.63762,4.64216,4.6084,4.6084,384283.80639222,0
+PFN.US,D,20150720,000000,4.59892,4.6084,4.5607,4.56546,552536.64367562,0
+PFN.US,D,20150721,000000,4.5557,4.57973,4.55117,4.5607,515597.67833569,0
+PFN.US,D,20150722,000000,4.53686,4.5607,4.53686,4.54587,386379.20611854,0
+PFN.US,D,20150723,000000,4.56546,4.5751,4.53158,4.53158,293074.63486904,0
+PFN.US,D,20150724,000000,4.53158,4.5414,4.46942,4.4837,346719.67035206,0
+PFN.US,D,20150727,000000,4.46504,4.4837,4.44067,4.46942,474049.69590227,0
+PFN.US,D,20150728,000000,4.46942,4.49345,4.4362,4.47926,577791.38420421,0
+PFN.US,D,20150729,000000,4.46504,4.49345,4.45975,4.47926,299743.48163176,0
+PFN.US,D,20150730,000000,4.47926,4.50319,4.47926,4.50319,224188.36886642,0
+PFN.US,D,20150731,000000,4.49345,4.52732,4.49345,4.50784,340460.41818606,0
+PFN.US,D,20150803,000000,4.52732,4.52732,4.45558,4.4837,853505.67545594,0
+PFN.US,D,20150804,000000,4.46942,4.49836,4.46504,4.4837,396819.55681253,0
+PFN.US,D,20150805,000000,4.4837,4.49836,4.46504,4.47414,283895.40438072,0
+PFN.US,D,20150806,000000,4.47414,4.47414,4.45004,4.45004,412337.80262515,0
+PFN.US,D,20150807,000000,4.44596,4.44596,4.4313,4.44067,269905.59314212,0
+PFN.US,D,20150810,000000,4.44596,4.44596,4.41207,4.4362,413301.42780794,0
+PFN.US,D,20150811,000000,4.4362,4.44067,4.39752,4.42174,343423.51172907,0
+PFN.US,D,20150812,000000,4.40735,4.41182,4.37322,4.39752,463124.29897537,0
+PFN.US,D,20150813,000000,4.38286,4.41182,4.37322,4.39259,439748.30418905,0
+PFN.US,D,20150814,000000,4.3785,4.41709,4.37322,4.41182,261779.45191953,0
+PFN.US,D,20150817,000000,4.38768,4.39752,4.33508,4.3785,845755.71453402,0
+PFN.US,D,20150818,000000,4.36338,4.38768,4.35401,4.36849,369174.07729578,0
+PFN.US,D,20150819,000000,4.3785,4.38286,4.34417,4.36849,496653.92823795,0
+PFN.US,D,20150820,000000,4.33508,4.35855,4.33508,4.34908,347243.52028364,0
+PFN.US,D,20150821,000000,4.33508,4.33935,4.30065,4.32515,604051.78725576,0
+PFN.US,D,20150824,000000,4.11697,4.2669,4.00137,4.25706,879158.15389554,0
+PFN.US,D,20150825,000000,4.2912,4.3297,4.25706,4.3297,600125.06852996,0
+PFN.US,D,20150826,000000,4.31996,4.3297,4.30558,4.32515,585222.2924929,0
+PFN.US,D,20150827,000000,4.31531,4.38286,4.31031,4.37322,448223.67869934,0
+PFN.US,D,20150828,000000,4.32515,4.40225,4.31531,4.40225,326134.30822594,0
+PFN.US,D,20150831,000000,4.35855,4.40735,4.35855,4.40225,295300.45813799,0
+PFN.US,D,20150901,000000,4.35855,4.38286,4.35401,4.38286,405184.98751001,0
+PFN.US,D,20150902,000000,4.36849,4.42174,4.35855,4.41182,368553.21811763,0
+PFN.US,D,20150903,000000,4.38768,4.41709,4.38768,4.40735,433745.58758622,0
+PFN.US,D,20150904,000000,4.37322,4.41709,4.37322,4.40735,278745.29126738,0
+PFN.US,D,20150908,000000,4.39259,4.40735,4.3785,4.39752,366704.65302983,0
+PFN.US,D,20150909,000000,4.39752,4.40234,4.38761,4.38761,225839.68181948,0
+PFN.US,D,20150910,000000,4.36829,4.39259,4.36829,4.38761,148318.51498994,0
+PFN.US,D,20150911,000000,4.36829,4.39259,4.36829,4.38267,199792.6991104,0
+PFN.US,D,20150914,000000,4.37823,4.37823,4.34853,4.35354,238137.22064536,0
+PFN.US,D,20150915,000000,4.34399,4.35836,4.3192,4.3192,464186.01128525,0
+PFN.US,D,20150916,000000,4.3192,4.3192,4.29501,4.29992,357937.17289928,0
+PFN.US,D,20150917,000000,4.29501,4.39259,4.29501,4.36829,309809.80778609,0
+PFN.US,D,20150918,000000,4.3244,4.43658,4.3244,4.42673,277318.17746201,0
+PFN.US,D,20150921,000000,4.39259,4.42211,4.35354,4.39752,382349.01086304,0
+PFN.US,D,20150922,000000,4.37823,4.39259,4.36311,4.38267,369623.55347164,0
+PFN.US,D,20150923,000000,4.38267,4.38761,4.30957,4.3192,460692.60052754,0
+PFN.US,D,20150924,000000,4.29501,4.3244,4.29045,4.3192,431438.92327846,0
+PFN.US,D,20150925,000000,4.31486,4.35836,4.31486,4.33444,296600.38204227,0
+PFN.US,D,20150928,000000,4.33879,4.34853,4.27088,4.28054,569828.00293979,0
+PFN.US,D,20150929,000000,4.29045,4.29501,4.24629,4.25585,409214.10488499,0
+PFN.US,D,20150930,000000,4.28054,4.30957,4.24128,4.30957,545411.85345395,0
+PFN.US,D,20151001,000000,4.31486,4.31486,4.25141,4.29045,368390.45815946,0
+PFN.US,D,20151002,000000,4.25585,4.29992,4.21205,4.29045,594841.29823243,0
+PFN.US,D,20151005,000000,4.29992,4.3244,4.29045,4.3192,442534.62532717,0
+PFN.US,D,20151006,000000,4.3244,4.33879,4.29045,4.3244,436081.354668,0
+PFN.US,D,20151007,000000,4.33461,4.37349,4.33461,4.36867,296368.637731,0
+PFN.US,D,20151008,000000,4.34409,4.42756,4.34409,4.41775,394752.18197967,0
+PFN.US,D,20151009,000000,4.42756,4.4721,4.42756,4.44223,402880.47896327,0
+PFN.US,D,20151012,000000,4.44223,4.44223,4.42756,4.43287,261566.03157703,0
+PFN.US,D,20151013,000000,4.42756,4.43741,4.42276,4.42756,226640.54704408,0
+PFN.US,D,20151014,000000,4.42276,4.42276,4.40828,4.40828,156515.79632669,0
+PFN.US,D,20151015,000000,4.40828,4.40828,4.38843,4.40828,284162.71874909,0
+PFN.US,D,20151016,000000,4.41775,4.43287,4.40828,4.42276,265677.06787136,0
+PFN.US,D,20151019,000000,4.42756,4.43741,4.42276,4.43741,193429.97041471,0
+PFN.US,D,20151020,000000,4.43287,4.45209,4.38843,4.45209,419463.67072734,0
+PFN.US,D,20151021,000000,4.44751,4.48638,4.43741,4.4721,516302.61219423,0
+PFN.US,D,20151022,000000,4.49159,4.51136,4.48213,4.51136,587656.14670176,0
+PFN.US,D,20151023,000000,4.50654,4.51136,4.48638,4.51136,539676.45121951,0
+PFN.US,D,20151026,000000,4.50654,4.54078,4.50151,4.51599,416295.77988597,0
+PFN.US,D,20151027,000000,4.52081,4.55542,4.52081,4.5454,623632.56473942,0
+PFN.US,D,20151028,000000,4.55542,4.55542,4.53593,4.5454,398812.55788965,0
+PFN.US,D,20151029,000000,4.53593,4.53593,4.49159,4.51136,353691.40154023,0
+PFN.US,D,20151030,000000,4.51136,4.53593,4.50151,4.53593,506546.71562897,0
+PFN.US,D,20151102,000000,4.60004,4.60952,4.53593,4.57973,362754.22093265,0
+PFN.US,D,20151103,000000,4.56062,4.61452,4.56062,4.59522,395154.23141276,0
+PFN.US,D,20151104,000000,4.57973,4.59522,4.56999,4.59522,209164.87021139,0
+PFN.US,D,20151105,000000,4.60004,4.639,4.58502,4.61972,532156.07884786,0
+PFN.US,D,20151106,000000,4.58502,4.60004,4.5262,4.55088,373206.42831232,0
+PFN.US,D,20151109,000000,4.55551,4.56555,4.47601,4.51089,327462.25702369,0
+PFN.US,D,20151110,000000,4.48157,4.52062,4.47156,4.47156,256927.91170959,0
+PFN.US,D,20151111,000000,4.47156,4.49113,4.45097,4.46126,327452.55609904,0
+PFN.US,D,20151112,000000,4.47156,4.50105,4.46126,4.47601,288562.62702215,0
+PFN.US,D,20151113,000000,4.47601,4.47601,4.44141,4.46126,287959.01393227,0
+PFN.US,D,20151116,000000,4.44669,4.45634,4.41143,4.45634,327452.55609904,0
+PFN.US,D,20151117,000000,4.47601,4.49113,4.44669,4.48565,474153.17243197,0
+PFN.US,D,20151118,000000,4.49614,4.60033,4.47601,4.53103,387108.93122899,0
+PFN.US,D,20151119,000000,4.53103,4.54058,4.51089,4.52062,175917.64564442,0
+PFN.US,D,20151120,000000,4.52062,4.54058,4.49113,4.50605,483625.58642111,0
+PFN.US,D,20151123,000000,4.50605,4.51572,4.47601,4.50105,275055.70625545,0
+PFN.US,D,20151124,000000,4.45097,4.50605,4.43158,4.49614,431028.25080124,0
+PFN.US,D,20151125,000000,4.49113,4.50105,4.46607,4.47601,304884.97170095,0
+PFN.US,D,20151127,000000,4.46126,4.48157,4.46126,4.47601,104168.52898691,0
+PFN.US,D,20151130,000000,4.45097,4.49113,4.45097,4.48565,337129.76738651,0
+PFN.US,D,20151201,000000,4.61497,4.61497,4.47601,4.49113,360457.25754954,0
+PFN.US,D,20151202,000000,4.48157,4.52062,4.47601,4.50605,666219.62399185,0
+PFN.US,D,20151203,000000,4.49614,4.50605,4.46607,4.47156,416500.57718432,0
+PFN.US,D,20151204,000000,4.45634,4.49113,4.45097,4.49113,308104.60080718,0
+PFN.US,D,20151207,000000,4.46607,4.47156,4.42655,4.46126,417940.6255559,0
+PFN.US,D,20151208,000000,4.42164,4.45634,4.41143,4.44669,176478.14351359,0
+PFN.US,D,20151209,000000,4.39176,4.43658,4.39176,4.42164,389318.58629018,0
+PFN.US,D,20151210,000000,4.41143,4.43658,4.39176,4.39687,254506.99206693,0
+PFN.US,D,20151211,000000,4.36209,4.38165,4.27302,4.32255,1279396.74771,0
+PFN.US,D,20151214,000000,4.28768,4.31717,4.15882,4.26299,1112386.7066634,0
+PFN.US,D,20151215,000000,4.25761,4.33712,4.25761,4.31717,653098.58445048,0
+PFN.US,D,20151216,000000,4.31717,4.43658,4.29769,4.39176,817729.74319456,0
+PFN.US,D,20151217,000000,4.39176,4.42692,4.37684,4.40189,451008.92195695,0
+PFN.US,D,20151218,000000,4.37684,4.4568,4.37684,4.44707,309666.44967726,0
+PFN.US,D,20151221,000000,4.44178,4.46171,4.41172,4.43668,333653.60271707,0
+PFN.US,D,20151222,000000,4.41718,4.4568,4.40708,4.44707,362193.72306347,0
+PFN.US,D,20151223,000000,4.46171,4.49169,4.4568,4.4721,278082.39474901,0
+PFN.US,D,20151224,000000,4.4721,4.48213,4.43668,4.46674,158309.38950806,0
+PFN.US,D,20151228,000000,4.4721,4.4721,4.41172,4.42211,381328.25801282,0
+PFN.US,D,20151229,000000,4.44178,4.4516,4.41172,4.44178,429584.9687881,0
+PFN.US,D,20151230,000000,4.42692,4.4516,4.40708,4.44707,381745.39777317,0
+PFN.US,D,20151231,000000,4.42692,4.42979,4.33527,4.38684,768813.36954248,0
+PFN.US,D,20160104,000000,4.36171,4.40189,4.30196,4.36171,528221.81495842,0
+PFN.US,D,20160105,000000,4.33174,4.40189,4.33174,4.37684,366316.61604348,0
+PFN.US,D,20160106,000000,4.35688,4.39176,4.35178,4.36691,325158.82635746,0
+PFN.US,D,20160107,000000,4.34204,4.36171,4.31198,4.32684,511455.38350635,0
+PFN.US,D,20160108,000000,4.34204,4.34204,4.30677,4.33174,329958.62830257,0
+PFN.US,D,20160111,000000,4.33174,4.33527,4.27663,4.28666,276296.34673127,0
+PFN.US,D,20160112,000000,4.30216,4.31198,4.26161,4.27646,386560.29004551,0
+PFN.US,D,20160113,000000,4.26661,4.28656,4.17068,4.18599,680872.3317488,0
+PFN.US,D,20160114,000000,4.17068,4.1807,4.11995,4.17068,625577.06119327,0
+PFN.US,D,20160115,000000,4.10018,4.14545,4.07968,4.14545,476709.90501984,0
+PFN.US,D,20160119,000000,4.13006,4.14545,4.06418,4.10499,632375.2536181,0
+PFN.US,D,20160120,000000,4.02892,4.07475,3.9689,4.06418,743724.62261361,0
+PFN.US,D,20160121,000000,4.10018,4.11995,3.99933,4.09479,796505.19792148,0
+PFN.US,D,20160122,000000,4.12541,4.17068,4.11529,4.16048,277520.81899932,0
+PFN.US,D,20160125,000000,4.14015,4.15538,4.13535,4.13535,252726.33345177,0
+PFN.US,D,20160126,000000,4.14545,4.20612,4.14545,4.19601,256300.58524832,0
+PFN.US,D,20160127,000000,4.19601,4.21113,4.17068,4.20612,312673.73632151,0
+PFN.US,D,20160128,000000,4.22634,4.24379,4.19601,4.22098,718939.83799073,0
+PFN.US,D,20160129,000000,4.24639,4.27646,4.22098,4.24639,358171.0729716,0
+PFN.US,D,20160201,000000,4.2718,4.2718,4.23637,4.2718,322671.07812273,0
+PFN.US,D,20160202,000000,4.25631,4.28182,4.22098,4.27646,369402.58796554,0
+PFN.US,D,20160203,000000,4.28182,4.28656,4.23136,4.28656,169725.22207051,0
+PFN.US,D,20160204,000000,4.28182,4.29177,4.23637,4.2718,222984.37632821,0
+PFN.US,D,20160205,000000,4.2515,4.2515,4.18599,4.20612,374832.95001344,0
+PFN.US,D,20160208,000000,4.18599,4.18961,4.13535,4.17068,456550.3056982,0
+PFN.US,D,20160209,000000,4.15018,4.15519,4.12475,4.15018,248200.31315816,0
+PFN.US,D,20160210,000000,4.14517,4.15501,4.12475,4.15018,245839.75482449,0
+PFN.US,D,20160211,000000,4.09406,4.11947,4.04859,4.08403,437560.20673822,0
+PFN.US,D,20160212,000000,4.12475,4.12986,4.07883,4.11947,276163.76742758,0
+PFN.US,D,20160216,000000,4.11947,4.12475,4.06853,4.11465,466780.46969124,0
+PFN.US,D,20160217,000000,4.12475,4.13506,4.09925,4.11947,382003.01121687,0
+PFN.US,D,20160218,000000,4.10936,4.12475,4.09925,4.10407,298840.21775796,0
+PFN.US,D,20160219,000000,4.09406,4.11465,4.09331,4.10936,115332.13750823,0
+PFN.US,D,20160222,000000,4.11947,4.15018,4.11465,4.14517,249974.50449021,0
+PFN.US,D,20160223,000000,4.14517,4.14517,4.11465,4.13989,187579.23496488,0
+PFN.US,D,20160224,000000,4.10407,4.15519,4.10407,4.15018,212066.52456492,0
+PFN.US,D,20160225,000000,4.12986,4.17068,4.11947,4.16532,183823.8992414,0
+PFN.US,D,20160226,000000,4.16532,4.16532,4.13989,4.16038,294583.66759375,0
+PFN.US,D,20160229,000000,4.17068,4.18024,4.14517,4.15519,321638.46858681,0
+PFN.US,D,20160301,000000,4.17068,4.18618,4.15018,4.17569,425798.3745296,0
+PFN.US,D,20160302,000000,4.1808,4.23721,4.17569,4.22152,530010.01873722,0
+PFN.US,D,20160303,000000,4.21643,4.2888,4.21643,4.27756,196980.50883984,0
+PFN.US,D,20160304,000000,4.28284,4.32367,4.24732,4.29824,273738.53626289,0
+PFN.US,D,20160307,000000,4.28284,4.31819,4.25214,4.30346,290586.88663431,0
+PFN.US,D,20160308,000000,4.27756,4.36951,4.27756,4.33879,514054.15343441,0
+PFN.US,D,20160309,000000,4.35977,4.35977,4.31801,4.32849,449207.78361196,0
+PFN.US,D,20160310,000000,4.34409,4.37507,4.32357,4.32357,287882.48441551,0
+PFN.US,D,20160311,000000,4.33879,4.41088,4.33879,4.40039,379934.55850351,0
+PFN.US,D,20160314,000000,4.39019,4.40039,4.36467,4.37507,221279.16934929,0
+PFN.US,D,20160315,000000,4.35977,4.39019,4.35456,4.39019,252572.19653776,0
+PFN.US,D,20160316,000000,4.38556,4.41088,4.34918,4.40569,328829.00952007,0
+PFN.US,D,20160317,000000,4.40569,4.45199,4.40569,4.45199,197390.10343657,0
+PFN.US,D,20160318,000000,4.46757,4.50207,4.44112,4.46757,457115.11508945,0
+PFN.US,D,20160321,000000,4.48307,4.48307,4.42638,4.45736,279960.06261077,0
+PFN.US,D,20160322,000000,4.45199,4.47294,4.43658,4.47294,145884.66078109,0
+PFN.US,D,20160323,000000,4.46757,4.49326,4.46228,4.48307,180674.33236881,0
+PFN.US,D,20160324,000000,4.47294,4.47294,4.42638,4.43658,175602.90453326,0
+PFN.US,D,20160328,000000,4.45199,4.45736,4.38964,4.41625,289323.61066761,0
+PFN.US,D,20160329,000000,4.42638,4.43158,4.37507,4.41088,223451.09859234,0
+PFN.US,D,20160330,000000,4.41625,4.48307,4.40569,4.46757,198583.3171696,0
+PFN.US,D,20160331,000000,4.45199,4.50356,4.43158,4.50356,478320.25851322,0
+PFN.US,D,20160401,000000,4.49836,4.51376,4.47294,4.51376,306674.25336025,0
+PFN.US,D,20160404,000000,4.49836,4.49836,4.46228,4.48826,449801.69577719,0
+PFN.US,D,20160405,000000,4.47294,4.49326,4.46766,4.47294,285049.81441513,0
+PFN.US,D,20160406,000000,4.49836,4.50784,4.48307,4.49836,303240.126031,0
+PFN.US,D,20160407,000000,4.47758,4.49317,4.4514,4.47285,325892.86298998,0
+PFN.US,D,20160408,000000,4.50366,4.51395,4.47285,4.48826,206459.39011209,0
+PFN.US,D,20160411,000000,4.47285,4.49317,4.46727,4.47758,316957.23349865,0
+PFN.US,D,20160412,000000,4.47758,4.51395,4.47758,4.51395,223194.56302915,0
+PFN.US,D,20160413,000000,4.49836,4.52406,4.49836,4.51932,227264.63986381,0
+PFN.US,D,20160414,000000,4.52406,4.54002,4.51395,4.53465,205329.7713296,0
+PFN.US,D,20160415,000000,4.51395,4.55051,4.51395,4.54503,254757.06034702,0
+PFN.US,D,20160418,000000,4.52981,4.56609,4.52981,4.56609,156990.06375444,0
+PFN.US,D,20160419,000000,4.57082,4.5917,4.56609,4.58724,212461.02883437,0
+PFN.US,D,20160420,000000,4.58158,4.62316,4.57666,4.61312,313962.88142062,0
+PFN.US,D,20160421,000000,4.61312,4.64876,4.60237,4.63336,476458.75885924,0
+PFN.US,D,20160422,000000,4.63336,4.64383,4.62316,4.63864,217988.40012888,0
+PFN.US,D,20160425,000000,4.63864,4.64876,4.62316,4.62834,166348.2224087,0
+PFN.US,D,20160426,000000,4.63864,4.65934,4.63864,4.64383,271402.76918113,0
+PFN.US,D,20160427,000000,4.65468,4.65468,4.63336,4.65468,181434.23813378,0
+PFN.US,D,20160428,000000,4.64383,4.66471,4.63873,4.65934,126470.95477766,0
+PFN.US,D,20160429,000000,4.65934,4.68568,4.64383,4.65934,214272.94598454,0
+PFN.US,D,20160502,000000,4.66471,4.70098,4.66341,4.69569,281366.6966863,0
+PFN.US,D,20160503,000000,4.69569,4.70098,4.68048,4.69051,519788.47778833,0
+PFN.US,D,20160504,000000,4.67501,4.70098,4.66471,4.68568,324849.47464889,0
+PFN.US,D,20160505,000000,4.69569,4.70598,4.68048,4.70598,217720.00788,0
+PFN.US,D,20160506,000000,4.70098,4.71657,4.66972,4.68568,275017.98043733,0
+PFN.US,D,20160509,000000,4.69569,4.69569,4.66972,4.67501,257666.25986418,0
+PFN.US,D,20160510,000000,4.67501,4.72213,4.66453,4.68057,290388.55661905,0
+PFN.US,D,20160511,000000,4.69589,4.70135,4.65432,4.66453,278017.72191796,0
+PFN.US,D,20160512,000000,4.68578,4.69589,4.64357,4.64857,288655.32474667,0
+PFN.US,D,20160513,000000,4.65916,4.69077,4.64857,4.69077,248835.18478305,0
+PFN.US,D,20160516,000000,4.68578,4.70628,4.66453,4.70135,275744.47190623,0
+PFN.US,D,20160517,000000,4.70135,4.71184,4.67501,4.68578,294539.47449252,0
+PFN.US,D,20160518,000000,4.68578,4.71184,4.66963,4.69077,240095.72954592,0
+PFN.US,D,20160519,000000,4.65432,4.66453,4.57584,4.60691,634099.86244635,0
+PFN.US,D,20160520,000000,4.62248,4.65423,4.59653,4.62248,217932.35034196,0
+PFN.US,D,20160523,000000,4.63856,4.67065,4.6173,4.65916,241634.94292513,0
+PFN.US,D,20160524,000000,4.67501,4.69077,4.67501,4.69077,178347.1883312,0
+PFN.US,D,20160525,000000,4.69589,4.70135,4.68578,4.68578,205298.51279456,0
+PFN.US,D,20160526,000000,4.69589,4.71713,4.69077,4.70628,168184.93081078,0
+PFN.US,D,20160527,000000,4.7277,4.74302,4.71184,4.7277,348709.43778765,0
+PFN.US,D,20160531,000000,4.73252,4.76426,4.7277,4.74876,439907.83050567,0
+PFN.US,D,20160601,000000,4.74876,4.76907,4.74088,4.74876,332756.8061264,0
+PFN.US,D,20160602,000000,4.73791,4.77475,4.73252,4.75897,499953.32050249,0
+PFN.US,D,20160603,000000,4.75897,4.77994,4.75358,4.77475,466225.36122464,0
+PFN.US,D,20160606,000000,4.77475,4.80619,4.77475,4.79561,281695.45024419,0
+PFN.US,D,20160607,000000,4.79561,4.82187,4.79274,4.81148,333356.10769422,0
+PFN.US,D,20160608,000000,4.80619,4.82187,4.79561,4.81148,420739.88126024,0
+PFN.US,D,20160609,000000,4.81148,4.83217,4.78474,4.79552,479554.43170594,0
+PFN.US,D,20160610,000000,4.78474,4.82187,4.77965,4.79013,345505.97688917,0
+PFN.US,D,20160613,000000,4.79552,4.80053,4.74812,4.74812,273834.46762896,0
+PFN.US,D,20160614,000000,4.76371,4.77446,4.72131,4.73179,563356.40831182,0
+PFN.US,D,20160615,000000,4.73179,4.83217,4.73179,4.80053,339526.97365778,0
+PFN.US,D,20160616,000000,4.78474,4.78474,4.74812,4.76872,137468.56969925,0
+PFN.US,D,20160617,000000,4.79013,4.80053,4.75842,4.77965,182749.25236529,0
+PFN.US,D,20160620,000000,4.78474,4.7957,4.77965,4.79013,215294.77671529,0
+PFN.US,D,20160621,000000,4.80053,4.84285,4.79013,4.83802,230346.30026378,0
+PFN.US,D,20160622,000000,4.84822,4.85889,4.83802,4.84822,212880.32435573,0
+PFN.US,D,20160623,000000,4.85889,4.86426,4.83802,4.86426,203055.44343735,0
+PFN.US,D,20160624,000000,4.72131,4.85889,4.71628,4.8061,281216.87129435,0
+PFN.US,D,20160627,000000,4.8061,4.81148,4.74812,4.78474,284064.63162198,0
+PFN.US,D,20160628,000000,4.82187,4.85359,4.81632,4.83802,195349.67561666,0
+PFN.US,D,20160629,000000,4.84822,4.85889,4.81632,4.83802,409819.87373591,0
+PFN.US,D,20160630,000000,4.85359,4.8779,4.83217,4.86426,355384.75183346,0
+PFN.US,D,20160701,000000,4.87985,4.89034,4.87485,4.87985,247066.38285359,0
+PFN.US,D,20160705,000000,4.83217,4.90648,4.82716,4.89034,566909.102498,0
+PFN.US,D,20160706,000000,4.88559,4.9435,4.88559,4.91168,527834.85585259,0
+PFN.US,D,20160707,000000,4.92244,4.97021,4.90648,4.97021,308880.67477989,0
+PFN.US,D,20160708,000000,4.95408,5.01336,4.95316,5.00251,269283.65608343,0
+PFN.US,D,20160711,000000,5.00798,5.06615,4.97021,4.981,380503.67941683,0
+PFN.US,D,20160712,000000,5.00798,5.02922,4.97598,4.98303,335354.49817394,0
+PFN.US,D,20160713,000000,4.981,4.99173,4.89962,4.9011,366073.01504649,0
+PFN.US,D,20160714,000000,4.9384,4.96511,4.9011,4.94369,198103.66033924,0
+PFN.US,D,20160715,000000,4.9384,4.94924,4.89024,4.93321,189587.32636927,0
+PFN.US,D,20160718,000000,4.93321,4.95408,4.90638,4.91715,314430.68156528,0
+PFN.US,D,20160719,000000,4.92792,4.95982,4.91715,4.94934,200138.69875657,0
+PFN.US,D,20160720,000000,4.94934,4.95982,4.92792,4.9384,262383.06500944,0
+PFN.US,D,20160721,000000,4.9384,4.95408,4.92244,4.92244,498790.28742395,0
+PFN.US,D,20160722,000000,4.92244,4.94369,4.91715,4.93321,221827.81053277,0
+PFN.US,D,20160725,000000,4.93321,4.97598,4.93321,4.9384,272126.02700848,0
+PFN.US,D,20160726,000000,4.95982,4.97598,4.94184,4.96511,375073.31736889,0
+PFN.US,D,20160727,000000,4.96511,4.99183,4.95982,4.97598,236868.55527608,0
+PFN.US,D,20160728,000000,4.97598,4.98655,4.96643,4.98655,165345.79352729,0
+PFN.US,D,20160729,000000,4.981,5.01846,4.981,5.00798,175284.92978057,0
+PFN.US,D,20160801,000000,5.02374,5.02922,4.95982,4.96511,365258.13737515,0
+PFN.US,D,20160802,000000,4.92792,4.95982,4.91168,4.9384,507831.54920601,0
+PFN.US,D,20160803,000000,4.92792,4.97598,4.92244,4.97598,185478.44583599,0
+PFN.US,D,20160804,000000,4.95982,5.00251,4.95408,4.981,323784.52869746,0
+PFN.US,D,20160805,000000,4.97021,5.00251,4.9667,4.99183,501095.8738512,0
+PFN.US,D,20160808,000000,4.99183,5.02922,4.98655,5.02374,231742.15553413,0
+PFN.US,D,20160809,000000,5.02922,5.03451,5.01319,5.03451,228956.91227653,0
+PFN.US,D,20160810,000000,5.02374,5.03451,4.9807,5.00221,343027.9295791,0
+PFN.US,D,20160811,000000,5.01837,5.02922,5.00221,5.02374,163234.22559322,0
+PFN.US,D,20160812,000000,5.02922,5.05613,5.02514,5.05613,257750.33454456,0
+PFN.US,D,20160815,000000,5.03988,5.07729,5.03988,5.06651,277754.71907164,0
+PFN.US,D,20160816,000000,5.06651,5.08285,5.0617,5.06651,363234.95564352,0
+PFN.US,D,20160817,000000,5.08285,5.08285,5.03988,5.06651,224255.19745851,0
+PFN.US,D,20160818,000000,5.06651,5.08843,5.0617,5.08285,128242.99034865,0
+PFN.US,D,20160819,000000,5.08843,5.10454,5.06651,5.09917,179522.07809544,0
+PFN.US,D,20160822,000000,5.09388,5.09917,5.06651,5.09388,175008.99236804,0
+PFN.US,D,20160823,000000,5.09917,5.09917,5.08285,5.08843,217902.16968747,0
+PFN.US,D,20160824,000000,5.09917,5.10965,5.07729,5.08843,336923.89220765,0
+PFN.US,D,20160825,000000,5.08285,5.09917,5.08285,5.09388,167866.95605808,0
+PFN.US,D,20160826,000000,5.09917,5.1311,5.09917,5.10965,244492.40417743,0
+PFN.US,D,20160829,000000,5.12033,5.15289,5.12033,5.13694,238744.06737681,0
+PFN.US,D,20160830,000000,5.1476,5.15289,5.12625,5.14175,197712.38971133,0
+PFN.US,D,20160831,000000,5.15289,5.15289,5.10454,5.11541,220754.24153717,0
+PFN.US,D,20160901,000000,5.1311,5.13694,5.11041,5.12033,254225.66525184,0
+PFN.US,D,20160902,000000,5.12625,5.16374,5.12625,5.16374,514333.3244885,0
+PFN.US,D,20160906,000000,5.17451,5.17451,5.14203,5.16885,346514.87305371,0
+PFN.US,D,20160907,000000,5.17451,5.22842,5.17451,5.22842,493255.3709658,0
+PFN.US,D,20160908,000000,5.23918,5.23918,5.20615,5.22247,342583.84280582,0
+PFN.US,D,20160909,000000,5.21189,5.22247,5.09798,5.10873,543382.20443921,0
+PFN.US,D,20160912,000000,5.09798,5.11949,5.06012,5.11449,428361.57440058,0
+PFN.US,D,20160913,000000,5.09798,5.09798,4.98943,4.98943,617527.44948745,0
+PFN.US,D,20160914,000000,4.99518,5.09798,4.99518,5.08711,370814.61144365,0
+PFN.US,D,20160915,000000,5.08191,5.11949,5.06549,5.09798,159344.154805,0
+PFN.US,D,20160916,000000,5.10873,5.11949,5.09798,5.11949,260334.01414535,0
+PFN.US,D,20160919,000000,5.12553,5.1414,5.08711,5.09269,296161.68467159,0
+PFN.US,D,20160920,000000,5.11949,5.13024,5.08711,5.09798,222917.5477361,0
+PFN.US,D,20160921,000000,5.12553,5.1414,5.08998,5.12553,421132.22976869,0
+PFN.US,D,20160922,000000,5.15224,5.163,5.13024,5.15773,375587.46637582,0
+PFN.US,D,20160923,000000,5.163,5.163,5.10362,5.13629,379960.42763593,0
+PFN.US,D,20160926,000000,5.1414,5.15224,5.10873,5.12553,408910.14257903,0
+PFN.US,D,20160927,000000,5.12553,5.13629,5.11949,5.13024,202713.75531323,0
+PFN.US,D,20160928,000000,5.14704,5.15224,5.13024,5.1414,223708.71203607,0
+PFN.US,D,20160929,000000,5.15224,5.15224,5.10873,5.11949,236535.49019614,0
+PFN.US,D,20160930,000000,5.1414,5.18518,5.13629,5.16838,185980.73815721,0
+PFN.US,D,20161003,000000,5.16838,5.19566,5.16309,5.17906,187086.64356832,0
+PFN.US,D,20161004,000000,5.163,5.16838,5.09269,5.10362,568572.27213673,0
+PFN.US,D,20161005,000000,5.13024,5.13024,5.10362,5.11449,269037.8993254,0
+PFN.US,D,20161006,000000,5.11949,5.11949,5.09798,5.11449,255296.00060585,0
+PFN.US,D,20161007,000000,5.13024,5.1414,5.08711,5.10362,306521.19432675,0
+PFN.US,D,20161010,000000,5.11449,5.12553,5.09798,5.10362,329191.177374,0
+PFN.US,D,20161011,000000,5.12563,5.13664,5.05974,5.05974,318637.64922566,0
+PFN.US,D,20161012,000000,5.05974,5.10362,5.04314,5.09789,414614.28627844,0
+PFN.US,D,20161013,000000,5.06521,5.08396,5.05409,5.0706,412207.37908253,0
+PFN.US,D,20161014,000000,5.0926,5.10881,5.07589,5.10881,480218.4061048,0
+PFN.US,D,20161017,000000,5.0926,5.10881,5.04314,5.05974,359071.10320383,0
+PFN.US,D,20161018,000000,5.09789,5.09789,5.05974,5.08191,291639.97590004,0
+PFN.US,D,20161019,000000,5.08693,5.12563,5.08693,5.12563,257585.41882536,0
+PFN.US,D,20161020,000000,5.09789,5.16374,5.09789,5.14733,178569.23171784,0
+PFN.US,D,20161021,000000,5.14733,5.16885,5.11968,5.15799,253692.11439558,0
+PFN.US,D,20161024,000000,5.1527,5.16885,5.11968,5.1527,344112.27737986,0
+PFN.US,D,20161025,000000,5.15799,5.16885,5.14686,5.16885,236942.9290318,0
+PFN.US,D,20161026,000000,5.16885,5.16885,5.14175,5.14175,176467.36470842,0
+PFN.US,D,20161027,000000,5.16374,5.16374,5.0926,5.11968,248387.86436822,0
+PFN.US,D,20161028,000000,5.13062,5.13664,5.07589,5.09789,251414.55286179,0
+PFN.US,D,20161031,000000,5.11968,5.1527,5.08693,5.14733,187859.48389947,0
+PFN.US,D,20161101,000000,5.13664,5.14175,5.10881,5.13062,304330.94111488,0
+PFN.US,D,20161102,000000,5.09789,5.10362,5.03256,5.03784,615823.32038903,0
+PFN.US,D,20161103,000000,5.03784,5.05974,5.03256,5.04314,188394.11263624,0
+PFN.US,D,20161104,000000,5.03256,5.04314,5.01066,5.03256,163143.68362971,0
+PFN.US,D,20161107,000000,5.04861,5.07589,5.04314,5.05974,264228.39645565,0
+PFN.US,D,20161108,000000,5.05974,5.08396,5.03784,5.03784,231206.44891685,0
+PFN.US,D,20161109,000000,4.98784,5.07097,4.97681,5.04314,488305.74362876,0
+PFN.US,D,20161110,000000,5.03784,5.06539,4.93301,4.96613,766867.79520812,0
+PFN.US,D,20161111,000000,4.96048,4.98274,4.92744,4.96048,437699.25332501,0
+PFN.US,D,20161114,000000,4.92744,4.9384,4.83338,4.90528,800771.44901036,0
+PFN.US,D,20161115,000000,4.88311,4.97681,4.87234,4.97171,503374.51326553,0
+PFN.US,D,20161116,000000,4.98784,4.99378,4.92744,4.98274,586343.28823126,0
+PFN.US,D,20161117,000000,4.99378,4.99378,4.96613,4.97681,375214.51971671,0
+PFN.US,D,20161118,000000,4.98274,5.01548,4.98255,4.99905,218462.66755666,0
+PFN.US,D,20161121,000000,5.00472,5.03246,4.99378,5.03246,233898.99444994,0
+PFN.US,D,20161122,000000,5.0487,5.05992,5.03784,5.04314,220678.78990096,0
+PFN.US,D,20161123,000000,5.03246,5.0487,4.99378,5.03246,278654.74930389,0
+PFN.US,D,20161125,000000,5.03784,5.07627,5.03246,5.06568,100018.68899396,0
+PFN.US,D,20161128,000000,5.07097,5.08415,5.03784,5.06539,289790.33293176,0
+PFN.US,D,20161129,000000,5.03784,5.07097,5.03784,5.06539,248248.81778144,0
+PFN.US,D,20161130,000000,5.06539,5.07627,5.05436,5.0591,219039.3336336,0
+PFN.US,D,20161201,000000,5.0487,5.05436,5.02133,5.03784,296696.31340835,0
+PFN.US,D,20161202,000000,5.03784,5.08739,5.03246,5.08739,334790.7666632,0
+PFN.US,D,20161205,000000,5.08739,5.09834,5.05992,5.09313,344286.89402371,0
+PFN.US,D,20161206,000000,5.09313,5.12033,5.06539,5.12033,286968.44173654,0
+PFN.US,D,20161207,000000,5.13136,5.14259,5.11522,5.1374,683247.98040972,0
+PFN.US,D,20161208,000000,5.12625,5.1374,5.09806,5.11504,338948.15181978,0
+PFN.US,D,20161209,000000,5.11504,5.15381,5.11504,5.14834,389179.5397034,0
+PFN.US,D,20161212,000000,5.14834,5.17052,5.12198,5.16495,548692.92174968,0
+PFN.US,D,20161213,000000,5.17052,5.17052,5.15381,5.16495,442109.94040321,0
+PFN.US,D,20161214,000000,5.17052,5.17052,5.13126,5.14834,302952.33193281,0
+PFN.US,D,20161215,000000,5.14259,5.14834,5.12625,5.13126,167827.07447893,0
+PFN.US,D,20161216,000000,5.12033,5.1374,5.11504,5.13126,248269.29751129,0
+PFN.US,D,20161219,000000,5.12625,5.18722,5.10921,5.18173,430238.16438179,0
+PFN.US,D,20161220,000000,5.18722,5.20373,5.09806,5.19816,450829.99379102,0
+PFN.US,D,20161221,000000,5.20373,5.22618,5.18173,5.21476,328575.70759842,0
+PFN.US,D,20161222,000000,5.21476,5.23175,5.20373,5.21476,252729.56709334,0
+PFN.US,D,20161223,000000,5.22079,5.22618,5.19325,5.22079,315003.03612014,0
+PFN.US,D,20161227,000000,5.22079,5.26505,5.20957,5.21476,293866.87704952,0
+PFN.US,D,20161228,000000,5.23731,5.25392,5.19816,5.22618,360006.70349316,0
+PFN.US,D,20161229,000000,5.25392,5.25392,5.20373,5.21476,240344.7199455,0
+PFN.US,D,20161230,000000,5.24289,5.28742,5.21476,5.28176,354398.49115981,0
+PFN.US,D,20170103,000000,5.28742,5.33196,5.28176,5.30394,576481.75937524,0
+PFN.US,D,20170104,000000,5.29855,5.32415,5.2723,5.29289,661363.77225982,0
+PFN.US,D,20170105,000000,5.26505,5.30189,5.25392,5.26505,679072.27128432,0
+PFN.US,D,20170106,000000,5.29289,5.31534,5.27611,5.29855,598733.52478168,0
+PFN.US,D,20170109,000000,5.31534,5.3208,5.27611,5.29855,642441.57977246,0
+PFN.US,D,20170110,000000,5.3208,5.35997,5.30394,5.33196,445899.76830328,0
+PFN.US,D,20170111,000000,5.3544,5.37471,5.34883,5.3544,325023.01341224,0
+PFN.US,D,20170112,000000,5.34883,5.35997,5.34317,5.3544,228152.81341034,0
+PFN.US,D,20170113,000000,5.37129,5.37676,5.35431,5.3544,256222.97785103,0
+PFN.US,D,20170117,000000,5.33196,5.37676,5.33011,5.37676,511225.7949561,0
+PFN.US,D,20170118,000000,5.38806,5.39363,5.37129,5.37676,402393.27696929,0
+PFN.US,D,20170119,000000,5.38806,5.39363,5.35997,5.38242,492152.69919624,0
+PFN.US,D,20170120,000000,5.37676,5.38242,5.34883,5.36552,365776.59790414,0
+PFN.US,D,20170123,000000,5.37676,5.41061,5.37182,5.40495,331337.23748465,0
+PFN.US,D,20170124,000000,5.42176,5.44401,5.41061,5.44401,405838.18310372,0
+PFN.US,D,20170125,000000,5.45551,5.47825,5.44401,5.44401,448579.37927016,0
+PFN.US,D,20170126,000000,5.46674,5.47825,5.4326,5.47825,240254.17798203,0
+PFN.US,D,20170127,000000,5.46091,5.48382,5.46091,5.47212,327880.47466454,0
+PFN.US,D,20170130,000000,5.47212,5.47212,5.44949,5.47212,266919.86410821,0
+PFN.US,D,20170131,000000,5.45551,5.50571,5.45551,5.4918,305293.48841715,0
+PFN.US,D,20170201,000000,5.49458,5.54514,5.4892,5.51157,431173.76467114,0
+PFN.US,D,20170202,000000,5.51157,5.52324,5.47825,5.52324,536941.86834623,0
+PFN.US,D,20170203,000000,5.52872,5.55052,5.50006,5.54514,622202.2172925,0
+PFN.US,D,20170206,000000,5.54514,5.54514,5.52872,5.53985,416496.26566225,0
+PFN.US,D,20170207,000000,5.55582,5.57863,5.53985,5.57863,479325.92103618,0
+PFN.US,D,20170208,000000,5.5904,5.61277,5.56685,5.60183,544700.4523123,0
+PFN.US,D,20170209,000000,5.62874,5.64627,5.60183,5.61277,305791.4692163,0
+PFN.US,D,20170210,000000,5.62874,5.64015,5.61277,5.61898,172917.90416379,0
+PFN.US,D,20170213,000000,5.62326,5.62326,5.53411,5.54996,403030.30435522,0
+PFN.US,D,20170214,000000,5.56101,5.56101,5.52816,5.54504,232239.05845277,0
+PFN.US,D,20170215,000000,5.56685,5.56685,5.53131,5.54504,264936.56395573,0
+PFN.US,D,20170216,000000,5.53411,5.53922,5.44848,5.48252,542005.75101816,0
+PFN.US,D,20170217,000000,5.51081,5.55515,5.49923,5.55515,474618.81681558,0
+PFN.US,D,20170221,000000,5.55515,5.60738,5.55515,5.59626,428605.17539756,0
+PFN.US,D,20170222,000000,5.60183,5.64627,5.5904,5.64627,366839.38809456,0
+PFN.US,D,20170223,000000,5.65814,5.65814,5.64015,5.65229,233477.54316755,0
+PFN.US,D,20170224,000000,5.62326,5.63467,5.60738,5.60738,265708.32640639,0
+PFN.US,D,20170227,000000,5.63467,5.64627,5.5904,5.60738,363306.09575768,0
+PFN.US,D,20170228,000000,5.62874,5.62874,5.60183,5.60183,401486.77945395,0
+PFN.US,D,20170301,000000,5.62874,5.63931,5.60183,5.61277,336381.71830727,0
+PFN.US,D,20170302,000000,5.62874,5.6702,5.61277,5.64627,777741.45387019,0
+PFN.US,D,20170303,000000,5.64627,5.67522,5.64627,5.66418,320103.56672967,0
+PFN.US,D,20170306,000000,5.66418,5.69635,5.66418,5.69192,623220.81438168,0
+PFN.US,D,20170307,000000,5.6806,5.71399,5.6806,5.70805,390111.90635118,0
+PFN.US,D,20170308,000000,5.71399,5.7319,5.57863,5.5904,720942.53999253,0
+PFN.US,D,20170309,000000,5.5904,5.5904,5.48131,5.49884,1105754.5078384,0
+PFN.US,D,20170310,000000,5.53854,5.57278,5.49884,5.54459,501918.29668616,0
+PFN.US,D,20170313,000000,5.54904,5.59626,5.54904,5.56685,264614.27768097,0
+PFN.US,D,20170314,000000,5.56101,5.56101,5.50441,5.51025,289434.63236094,0
+PFN.US,D,20170315,000000,5.50441,5.60183,5.50441,5.59626,295871.73481235,0
+PFN.US,D,20170316,000000,5.61277,5.69721,5.59626,5.69247,792678.72208381,0
+PFN.US,D,20170317,000000,5.69247,5.72113,5.68736,5.70332,323356.61013197,0
+PFN.US,D,20170320,000000,5.70926,5.75072,5.70406,5.72113,277733.1614613,0
+PFN.US,D,20170321,000000,5.7331,5.7331,5.67094,5.69247,351998.05124701,0
+PFN.US,D,20170322,000000,5.69721,5.70926,5.67605,5.70926,197815.86624104,0
+PFN.US,D,20170323,000000,5.71537,5.7331,5.69721,5.70332,301881.99657878,0
+PFN.US,D,20170324,000000,5.70926,5.72753,5.70332,5.70332,129811.30650187,0
+PFN.US,D,20170327,000000,5.69721,5.71537,5.69247,5.70332,155857.2113304,0
+PFN.US,D,20170328,000000,5.70926,5.76158,5.70527,5.73859,277446.44524361,0
+PFN.US,D,20170329,000000,5.72113,5.75072,5.72113,5.73859,213200.45486948,0
+PFN.US,D,20170330,000000,5.75537,5.76158,5.70926,5.7331,177900.94579689,0
+PFN.US,D,20170331,000000,5.74461,5.75537,5.71715,5.7331,250353.91843243,0
+PFN.US,D,20170403,000000,5.69721,5.76158,5.69721,5.74461,406592.69946605,0
+PFN.US,D,20170404,000000,5.73859,5.79546,5.72753,5.78923,511528.67938156,0
+PFN.US,D,20170405,000000,5.79546,5.81817,5.78923,5.78923,243496.44257913,0
+PFN.US,D,20170406,000000,5.78923,5.82439,5.77699,5.81325,331607.78549457,0
+PFN.US,D,20170407,000000,5.81325,5.83563,5.80166,5.83563,407646.86661234,0
+PFN.US,D,20170410,000000,5.84127,5.86567,5.828,5.86336,295589.33011672,0
+PFN.US,D,20170411,000000,5.88174,5.90427,5.8461,5.90427,325802.32102652,0
+PFN.US,D,20170412,000000,5.89389,5.90427,5.85084,5.85084,290990.01394788,0
+PFN.US,D,20170413,000000,5.87587,5.88712,5.86336,5.88174,173470.85686935,0
+PFN.US,D,20170417,000000,5.88174,5.89389,5.8461,5.8461,263729.33777597,0
+PFN.US,D,20170418,000000,5.8461,5.86336,5.8461,5.85084,224098.90478345,0
+PFN.US,D,20170419,000000,5.87587,5.88174,5.86336,5.88174,200335.95089131,0
+PFN.US,D,20170420,000000,5.88712,5.90984,5.86336,5.90427,283331.67286998,0
+PFN.US,D,20170421,000000,5.90427,5.90984,5.89389,5.89796,219554.56052104,0
+PFN.US,D,20170424,000000,5.90427,5.91569,5.87587,5.88174,240384.60152466,0
+PFN.US,D,20170425,000000,5.88712,5.92228,5.88654,5.92228,216765.00574136,0
+PFN.US,D,20170426,000000,5.92228,5.96234,5.89796,5.94361,365666.65409133,0
+PFN.US,D,20170427,000000,5.93795,5.96744,5.88174,5.90984,297406.63666949,0
+PFN.US,D,20170428,000000,5.92228,5.96234,5.90984,5.96234,366271.34506174,0
+PFN.US,D,20170501,000000,5.96234,5.99648,5.96234,5.98443,290997.55911152,0
+PFN.US,D,20170502,000000,5.99648,6.00593,5.97366,5.97366,401724.99104836,0
+PFN.US,D,20170503,000000,5.99648,6.02451,5.97366,6.01253,486225.43422968,0
+PFN.US,D,20170504,000000,6.01253,6.01875,5.95603,6.01253,806343.01340609,0
+PFN.US,D,20170505,000000,6.01253,6.02451,5.96234,6.01253,420226.81013386,0
+PFN.US,D,20170508,000000,5.99648,6.03658,5.99648,6.03658,323645.48211068,0
+PFN.US,D,20170509,000000,6.04863,6.04863,5.9835,5.9835,399479.7659301,0
+PFN.US,D,20170510,000000,5.95549,5.9835,5.95549,5.97311,293862.56552744,0
+PFN.US,D,20170511,000000,5.97311,5.9835,5.94917,5.94917,178836.54608622,0
+PFN.US,D,20170512,000000,5.95549,6.00234,5.93712,5.9618,230571.57729197,0
+PFN.US,D,20170515,000000,5.95549,5.9835,5.93712,5.96744,373078.16053073,0
+PFN.US,D,20170516,000000,5.97794,6.02451,5.96744,6.00234,303422.2878385,0
+PFN.US,D,20170517,000000,5.98962,6.00476,5.93712,5.9618,445425.50087551,0
+PFN.US,D,20170518,000000,5.95549,5.98962,5.93712,5.98962,488643.12023076,0
+PFN.US,D,20170519,000000,6.00234,6.00976,5.9835,6.00297,200534.28090655,0
+PFN.US,D,20170522,000000,6.00234,6.02989,6.00234,6.02989,158612.27393352,0
+PFN.US,D,20170523,000000,6.0424,6.0837,6.02989,6.0837,262697.80612057,0
+PFN.US,D,20170524,000000,6.07758,6.08778,6.05401,6.0837,258942.47039708,0
+PFN.US,D,20170525,000000,6.07154,6.08778,6.05949,6.07887,441241.16870599,0
+PFN.US,D,20170526,000000,6.0837,6.08778,6.02989,6.06467,612630.63829575,0
+PFN.US,D,20170530,000000,6.04863,6.07758,6.0424,6.05949,250918.72782366,0
+PFN.US,D,20170531,000000,6.05949,6.06467,6.03658,6.0424,237264.13742606,0
+PFN.US,D,20170601,000000,6.05401,6.08778,6.04714,6.08778,321840.03224362,0
+PFN.US,D,20170602,000000,6.0837,6.11107,6.07154,6.08778,376105.92690481,0
+PFN.US,D,20170605,000000,6.08778,6.12377,6.08778,6.11728,301881.99657878,0
+PFN.US,D,20170606,000000,6.08778,6.11107,6.0837,6.10532,329506.99636567,0
+PFN.US,D,20170607,000000,6.10532,6.12971,6.08778,6.11728,427771.9737574,0
+PFN.US,D,20170608,000000,6.12971,6.12971,6.09807,6.11107,285252.45595244,0
+PFN.US,D,20170609,000000,6.1349,6.15218,6.10532,6.12377,279310.10065862,0
+PFN.US,D,20170612,000000,6.10532,6.10532,6.05865,6.0837,260025.74031731,0
+PFN.US,D,20170613,000000,6.0837,6.11728,6.07082,6.11107,336986.40927767,0
+PFN.US,D,20170614,000000,6.11107,6.12377,6.01848,6.0837,442902.1825837,0
+PFN.US,D,20170615,000000,6.07082,6.11107,6.05865,6.10532,231207.52679738,0
+PFN.US,D,20170616,000000,6.11728,6.11728,6.0837,6.11107,224451.37171273,0
+PFN.US,D,20170619,000000,6.09938,6.14586,6.09938,6.1349,245563.81741198,0
+PFN.US,D,20170620,000000,6.12971,6.14019,6.12377,6.12971,229289.97735648,0
+PFN.US,D,20170621,000000,6.12971,6.15218,6.09389,6.10532,582272.13351609,0
+PFN.US,D,20170622,000000,6.11728,6.1349,6.09938,6.12377,224465.38415946,0
+PFN.US,D,20170623,000000,6.12971,6.12971,6.09389,6.12971,342444.79621904,0
+PFN.US,D,20170626,000000,6.1349,6.1493,6.12971,6.14586,200128.99783191,0
+PFN.US,D,20170627,000000,6.14019,6.15218,6.12377,6.12377,202554.22899663,0
+PFN.US,D,20170628,000000,6.11728,6.14586,6.11728,6.1349,197369.62370671,0
+PFN.US,D,20170629,000000,6.14019,6.14019,6.08778,6.08778,283126.87557163,0
+PFN.US,D,20170630,000000,6.11107,6.1349,6.09389,6.09389,266536.13864394,0
+PFN.US,D,20170703,000000,6.10532,6.15218,6.09938,6.14586,142497.96019462,0
+PFN.US,D,20170705,000000,6.14019,6.15884,6.10532,6.1349,233070.10433187,0
+PFN.US,D,20170706,000000,6.12971,6.14019,6.11728,6.12971,182380.61722826,0
+PFN.US,D,20170707,000000,6.12377,6.15218,6.12377,6.14586,233455.9855572,0
+PFN.US,D,20170710,000000,6.1349,6.18724,6.12377,6.17545,336401.12015658,0
+PFN.US,D,20170711,000000,6.17545,6.19299,6.17472,6.17545,238467.05208377,0
+PFN.US,D,20170712,000000,6.19939,6.22286,6.19299,6.19939,285671.75147381,0
+PFN.US,D,20170713,000000,6.21108,6.21108,6.1698,6.18204,177797.46926719,0
+PFN.US,D,20170714,000000,6.19299,6.22899,6.18204,6.21674,284209.06761135,0
+PFN.US,D,20170717,000000,6.20541,6.22286,6.19939,6.21108,415954.09176187,0
+PFN.US,D,20170718,000000,6.21108,6.24096,6.21108,6.24096,218714.89159779,0
+PFN.US,D,20170719,000000,6.23466,6.26424,6.23466,6.26424,266092.05187065,0
+PFN.US,D,20170720,000000,6.27546,6.3172,6.26424,6.3172,268271.52627735,0
+PFN.US,D,20170721,000000,6.31127,6.32759,6.29856,6.32759,213766.34214124,0
+PFN.US,D,20170724,000000,6.31127,6.32213,6.29856,6.30515,316734.11223151,0
+PFN.US,D,20170725,000000,6.31127,6.32555,6.28809,6.29856,286091.04699518,0
+PFN.US,D,20170726,000000,6.31127,6.32213,6.29856,6.3172,214872.24755236,0
+PFN.US,D,20170727,000000,6.32213,6.32695,6.30515,6.32213,272524.84280001,0
+PFN.US,D,20170728,000000,6.32213,6.32759,6.31238,6.32213,157687.45244938,0
+PFN.US,D,20170731,000000,6.32759,6.34681,6.31127,6.32759,215465.08183705,0
+PFN.US,D,20170801,000000,6.34097,6.35822,6.23466,6.2519,491187.99613295,0
+PFN.US,D,20170802,000000,6.26963,6.33446,6.26963,6.32213,360871.16366831,0
+PFN.US,D,20170803,000000,6.32759,6.38057,6.32555,6.36982,313874.49521816,0
+PFN.US,D,20170804,000000,6.36982,6.39375,6.3571,6.35822,321294.6247017,0
+PFN.US,D,20170807,000000,6.32759,6.38716,6.32759,6.38057,384680.46642272,0
+PFN.US,D,20170808,000000,6.38057,6.38716,6.35199,6.36379,313727.90346776,0
+PFN.US,D,20170809,000000,6.35199,6.38057,6.31127,6.32759,542403.48892919,0
+PFN.US,D,20170810,000000,6.31127,6.31628,6.05057,6.12163,2225787.6988942,0
+PFN.US,D,20170811,000000,6.07415,6.19244,6.04454,6.15689,1165708.3779911,0
+PFN.US,D,20170814,000000,6.18574,6.23576,6.15032,6.1631,434049.54989221,0
+PFN.US,D,20170815,000000,6.16858,6.18574,6.13789,6.16858,396143.72572796,0
+PFN.US,D,20170816,000000,6.18574,6.18574,6.14707,6.15689,680257.93985375,0
+PFN.US,D,20170817,000000,6.15032,6.16562,6.10326,6.10326,303480.49338647,0
+PFN.US,D,20170818,000000,6.1092,6.17405,6.09112,6.13314,373669.9169349,0
+PFN.US,D,20170821,000000,6.13314,6.18574,6.13314,6.14418,227691.48054879,0
+PFN.US,D,20170822,000000,6.16858,6.21573,6.1631,6.1981,221960.38983644,0
+PFN.US,D,20170823,000000,6.19244,6.24559,6.18149,6.24559,320424.77512394,0
+PFN.US,D,20170824,000000,6.24559,6.24559,6.23316,6.23316,291712.19389471,0
+PFN.US,D,20170825,000000,6.24559,6.2814,6.24559,6.24559,290720.54381847,0
+PFN.US,D,20170828,000000,6.26349,6.29209,6.25124,6.28752,465674.56428012,0
+PFN.US,D,20170829,000000,6.26895,6.29791,6.25124,6.2814,322708.80394084,0
+PFN.US,D,20170830,000000,6.28752,6.31127,6.2748,6.29291,176809.05283252,0
+PFN.US,D,20170831,000000,6.28752,6.31127,6.28752,6.31127,151832.4054775,0
+PFN.US,D,20170901,000000,6.29291,6.34097,6.2748,6.33446,238426.09262408,0
+PFN.US,D,20170905,000000,6.31127,6.35822,6.2814,6.31127,417965.41680782,0
+PFN.US,D,20170906,000000,6.32213,6.35822,6.31127,6.34051,241504.51938251,0
+PFN.US,D,20170907,000000,6.31628,6.32759,6.29791,6.32759,280336.24291144,0
+PFN.US,D,20170908,000000,6.31127,6.32759,6.2748,6.31628,254751.67094445,0
+PFN.US,D,20170911,000000,6.35199,6.36433,6.28669,6.29791,257936.8078741,0
+PFN.US,D,20170912,000000,6.29791,6.31628,6.28067,6.28669,310095.44612329,0
+PFN.US,D,20170913,000000,6.29791,6.30431,6.28289,6.28669,191421.87901032,0
+PFN.US,D,20170914,000000,6.30431,6.30431,6.27157,6.30431,243837.0528227,0
+PFN.US,D,20170915,000000,6.30431,6.31628,6.29291,6.31628,246093.05674616,0
+PFN.US,D,20170918,000000,6.33446,6.36433,6.28067,6.29291,367852.59578115,0
+PFN.US,D,20170919,000000,6.31628,6.31628,6.28067,6.28669,204117.15574722,0
+PFN.US,D,20170920,000000,6.31127,6.31127,6.28067,6.29791,199793.77699092,0
+PFN.US,D,20170921,000000,6.29791,6.31127,6.26303,6.26842,351642.35067617,0
+PFN.US,D,20170922,000000,6.28669,6.29791,6.2748,6.29549,317833.55035949,0
+PFN.US,D,20170925,000000,6.29791,6.33446,6.28669,6.31628,240015.96638762,0
+PFN.US,D,20170926,000000,6.31127,6.33446,6.31035,6.32759,314281.93405385,0
+PFN.US,D,20170927,000000,6.33446,6.35199,6.32213,6.33446,314304.5695447,0
+PFN.US,D,20170928,000000,6.33446,6.34681,6.31127,6.34097,208823.18208728,0
+PFN.US,D,20170929,000000,6.32213,6.40071,6.32213,6.38799,296956.0826131,0
+PFN.US,D,20171002,000000,6.38799,6.41129,6.37028,6.40071,248215.40348541,0
+PFN.US,D,20171003,000000,6.40071,6.43012,6.38799,6.41129,464038.34165432,0
+PFN.US,D,20171004,000000,6.40535,6.43012,6.38799,6.41129,460634.39497958,0
+PFN.US,D,20171005,000000,6.41759,6.46547,6.41452,6.45963,427937.96735713,0
+PFN.US,D,20171006,000000,6.44729,6.45368,6.43012,6.45368,337573.85415978,0
+PFN.US,D,20171009,000000,6.45368,6.45434,6.4408,6.44729,194969.18379391,0
+PFN.US,D,20171010,000000,6.44729,6.48858,6.44729,6.47863,213475.31440148,0
+PFN.US,D,20171011,000000,6.47863,6.49469,6.4252,6.44729,288356.75184328,0
+PFN.US,D,20171012,000000,6.45963,6.47148,6.41759,6.43012,296877.3973353,0
+PFN.US,D,20171013,000000,6.45368,6.46547,6.44245,6.45368,183519.93693542,0
+PFN.US,D,20171016,000000,6.46547,6.47148,6.40461,6.43652,350646.38907786,0
+PFN.US,D,20171017,000000,6.43652,6.43652,6.34051,6.41129,610331.51915161,0
+PFN.US,D,20171018,000000,6.39375,6.40461,6.2737,6.2737,1003695.3910245,0
+PFN.US,D,20171019,000000,6.23038,6.34616,6.21831,6.29209,618504.00923643,0
+PFN.US,D,20171020,000000,6.3098,6.34616,6.29209,6.34051,271384.44521234,0
+PFN.US,D,20171023,000000,6.34616,6.37556,6.32695,6.33364,331519.39929213,0
+PFN.US,D,20171024,000000,6.35758,6.36379,6.32695,6.34616,262521.03371568,0
+PFN.US,D,20171025,000000,6.34051,6.35199,6.27926,6.33364,687661.90112949,0
+PFN.US,D,20171026,000000,6.34616,6.36433,6.31544,6.35758,456511.50199956,0
+PFN.US,D,20171027,000000,6.36982,6.36982,6.33364,6.33364,261047.57104805,0
+PFN.US,D,20171030,000000,6.34051,6.35627,6.31544,6.31544,223213.96487845,0
+PFN.US,D,20171031,000000,6.34051,6.43652,6.32845,6.43012,428045.7554089,0
+PFN.US,D,20171101,000000,6.43012,6.44729,6.39988,6.44245,418032.2453999,0
+PFN.US,D,20171102,000000,6.39988,6.43652,6.39988,6.41759,382547.3408783,0
+PFN.US,D,20171103,000000,6.41759,6.44729,6.39988,6.44245,303899.78890783,0
+PFN.US,D,20171106,000000,6.45368,6.47148,6.43652,6.46547,356984.32652166,0
+PFN.US,D,20171107,000000,6.47148,6.47148,6.43652,6.44729,196310.06715786,0
+PFN.US,D,20171108,000000,6.45963,6.47148,6.40461,6.41129,249326.6982991,0
+PFN.US,D,20171109,000000,6.40461,6.42475,6.35758,6.41759,359259.73229442,0
+PFN.US,D,20171110,000000,6.41129,6.44245,6.39375,6.39988,374693.90342668,0
+PFN.US,D,20171113,000000,6.39988,6.41519,6.26042,6.27834,528142.05180013,0
+PFN.US,D,20171114,000000,6.26042,6.26638,6.15106,6.19299,1004830.3992096,0
+PFN.US,D,20171115,000000,6.13314,6.20541,6.05994,6.1698,931468.77329771,0
+PFN.US,D,20171116,000000,6.22398,6.30933,6.21135,6.29039,562754.95098296,0
+PFN.US,D,20171117,000000,6.32632,6.33975,6.30933,6.32111,378306.95892186,0
+PFN.US,D,20171120,000000,6.32111,6.33975,6.26042,6.26701,262816.37297752,0
+PFN.US,D,20171121,000000,6.27222,6.32111,6.25413,6.31499,375338.47597623,0
+PFN.US,D,20171122,000000,6.27222,6.32632,6.27222,6.27222,259097.68519161,0
+PFN.US,D,20171124,000000,6.29597,6.33975,6.27834,6.32632,154512.01644436,0
+PFN.US,D,20171127,000000,6.33316,6.3456,6.30933,6.30933,229883.88952171,0
+PFN.US,D,20171128,000000,6.32111,6.33316,6.29039,6.31499,263052.42881087,0
+PFN.US,D,20171129,000000,6.33316,6.33316,6.24819,6.28493,288019.37524125,0
+PFN.US,D,20171130,000000,6.29597,6.31499,6.24819,6.26042,219301.25859939,0
+PFN.US,D,20171201,000000,6.28493,6.33316,6.22899,6.33316,316119.72033643,0
+PFN.US,D,20171204,000000,6.33975,6.36304,6.32213,6.32632,363618.68110779,0
+PFN.US,D,20171205,000000,6.3456,6.40461,6.33316,6.40461,390539.82491669,0
+PFN.US,D,20171206,000000,6.41129,6.43012,6.36916,6.38716,352748.2560873,0
+PFN.US,D,20171207,000000,6.39988,6.40461,6.36304,6.40461,338540.71298411,0
+PFN.US,D,20171208,000000,6.40461,6.41759,6.35098,6.38716,248885.84516739,0
+PFN.US,D,20171211,000000,6.39988,6.40461,6.36841,6.39375,221310.42788429,0
+PFN.US,D,20171212,000000,6.39988,6.39988,6.31424,6.33242,234796.86892116,0
+PFN.US,D,20171213,000000,6.32064,6.33892,6.28373,6.31424,169614.20037719,0
+PFN.US,D,20171214,000000,6.32555,6.37511,6.30933,6.36916,275518.11699753,0
+PFN.US,D,20171215,000000,6.36916,6.38057,6.34506,6.38057,195728.01167835,0
+PFN.US,D,20171218,000000,6.36916,6.36916,6.32064,6.33892,521756.68761354,0
+PFN.US,D,20171219,000000,6.32555,6.33892,6.27694,6.30877,331331.84808208,0
+PFN.US,D,20171220,000000,6.30877,6.31424,6.28067,6.30877,401528.81679414,0
+PFN.US,D,20171221,000000,6.302,6.32064,6.27101,6.27694,330313.25099287,0
+PFN.US,D,20171222,000000,6.27694,6.33892,6.27694,6.30877,271200.12764381,0
+PFN.US,D,20171226,000000,6.302,6.32064,6.28994,6.31424,274178.31151408,0
+PFN.US,D,20171227,000000,6.32064,6.34506,6.31424,6.33892,331343.70476776,0
+PFN.US,D,20171228,000000,6.33242,6.3624,6.30877,6.33242,234358.17155046,0
+PFN.US,D,20171229,000000,6.33242,6.36916,6.32555,6.36916,282512.48367657,0
+PFN.US,D,20180102,000000,6.3571,6.39375,6.34506,6.36916,440308.80205824,0
+PFN.US,D,20180103,000000,6.38716,6.42631,6.37511,6.39988,411801.01812737,0
+PFN.US,D,20180104,000000,6.40461,6.41129,6.3624,6.41129,424867.08576233,0
+PFN.US,D,20180105,000000,6.41129,6.41129,6.33242,6.37511,559297.11028233,0
+PFN.US,D,20180108,000000,6.37511,6.41129,6.34506,6.39375,326690.49457304,0
+PFN.US,D,20180109,000000,6.39988,6.39988,6.37511,6.39375,202979.99180111,0
+PFN.US,D,20180110,000000,6.36916,6.37511,6.35098,6.3624,293428.17967881,0
+PFN.US,D,20180111,000000,6.36916,6.38439,6.33892,6.34506,459932.69476259,0
+PFN.US,D,20180112,000000,6.3571,6.3571,6.31628,6.33892,338022.25245512,0
+PFN.US,D,20180116,000000,6.33892,6.35367,6.30135,6.33892,572064.60501393,0
+PFN.US,D,20180117,000000,6.33892,6.3624,6.32213,6.33892,183693.47569875,0
+PFN.US,D,20180118,000000,6.32555,6.32555,6.28612,6.30135,399777.26095296,0
+PFN.US,D,20180119,000000,6.29475,6.31628,6.28214,6.3136,263376.87084669,0
+PFN.US,D,20180122,000000,6.3136,6.33892,6.30792,6.32,255258.27478775,0
+PFN.US,D,20180123,000000,6.32,6.37454,6.32,6.3624,180178.50733069,0
+PFN.US,D,20180124,000000,6.3624,6.39988,6.34506,6.38057,366131.22059445,0
+PFN.US,D,20180125,000000,6.38716,6.4252,6.3571,6.3624,371756.67901606,0
+PFN.US,D,20180126,000000,6.3624,6.39988,6.3571,6.36916,310969.60722309,0
+PFN.US,D,20180129,000000,6.36916,6.38057,6.30135,6.30135,444694.69788455,0
+PFN.US,D,20180130,000000,6.27621,6.30792,6.24597,6.30792,353532.95310413,0
+PFN.US,D,20180131,000000,6.32,6.35098,6.30709,6.3136,311477.28894691,0
+PFN.US,D,20180201,000000,6.27621,6.35098,6.27621,6.30792,328709.36478261,0
+PFN.US,D,20180202,000000,6.28289,6.34506,6.25273,6.34506,703751.4236165,0
+PFN.US,D,20180205,000000,6.30792,6.38057,6.26489,6.2892,711635.04172258,0
+PFN.US,D,20180206,000000,6.25273,6.33242,6.20272,6.33242,1033783.3477943,0
+PFN.US,D,20180207,000000,6.32555,6.36916,6.32,6.36916,306359.51224911,0
+PFN.US,D,20180208,000000,6.3571,6.3738,6.32555,6.33242,540178.74354075,0
+PFN.US,D,20180209,000000,6.3571,6.37973,6.20144,6.2519,581281.56132036,0
+PFN.US,D,20180212,000000,6.26424,6.33242,6.24559,6.32555,350992.38872403,0
+PFN.US,D,20180213,000000,6.29475,6.32379,6.28548,6.29475,241586.43830184,0
+PFN.US,D,20180214,000000,6.29475,6.34506,6.28214,6.30792,222908.92469198,0
+PFN.US,D,20180215,000000,6.32,6.32,6.25803,6.26963,241308.34512829,0
+PFN.US,D,20180216,000000,6.26963,6.29475,6.26424,6.28214,179359.31813728,0
+PFN.US,D,20180220,000000,6.27546,6.29475,6.27546,6.27546,296382.65017771,0
+PFN.US,D,20180221,000000,6.29475,6.33892,6.27888,6.32555,750479.69981775,0
+PFN.US,D,20180222,000000,6.32555,6.40582,6.32555,6.39459,552251.00533846,0
+PFN.US,D,20180223,000000,6.40071,6.41917,6.37556,6.38115,249309.45221082,0
+PFN.US,D,20180226,000000,6.38115,6.44347,6.38115,6.40331,334220.56786938,0
+PFN.US,D,20180227,000000,6.41917,6.43142,6.38799,6.39459,261115.47752065,0
+PFN.US,D,20180228,000000,6.41276,6.43652,6.40071,6.40582,167598.56380917,0
+PFN.US,D,20180301,000000,6.41276,6.44347,6.39459,6.40071,236801.72668399,0
+PFN.US,D,20180302,000000,6.37556,6.43142,6.37556,6.43142,465835.16847725,0
+PFN.US,D,20180305,000000,6.41917,6.41917,6.38799,6.40582,365755.04029379,0
+PFN.US,D,20180306,000000,6.43142,6.43142,6.39459,6.43142,202622.13546925,0
+PFN.US,D,20180307,000000,6.41917,6.46212,6.41276,6.45609,336105.78089473,0
+PFN.US,D,20180308,000000,6.46212,6.47503,6.45248,6.46833,305072.52291102,0
+PFN.US,D,20180309,000000,6.4996,6.5124,6.48727,6.4996,236001.93933989,0
+PFN.US,D,20180312,000000,6.51937,6.5308,6.4996,6.5124,228320.96277109,0
+PFN.US,D,20180313,000000,6.52494,6.52494,6.4996,6.50629,114483.84554086,0
+PFN.US,D,20180314,000000,6.51937,6.5308,6.50629,6.5308,198180.18985602,0
+PFN.US,D,20180315,000000,6.5308,6.53738,6.50629,6.53738,299096.75332116,0
+PFN.US,D,20180316,000000,6.51937,6.5308,6.5124,6.5124,128390.6599796,0
+PFN.US,D,20180319,000000,6.5124,6.52198,6.44347,6.46212,292248.97839254,0
+PFN.US,D,20180320,000000,6.47503,6.5124,6.46833,6.49275,351375.03630779,0
+PFN.US,D,20180321,000000,6.4996,6.5124,6.48115,6.48727,188013.6208135,0
+PFN.US,D,20180322,000000,6.46833,6.50629,6.46833,6.46833,156513.64056565,0
+PFN.US,D,20180323,000000,6.48727,6.51937,6.48115,6.49275,256992.58454065,0
+PFN.US,D,20180326,000000,6.52494,6.56232,6.48115,6.5432,409313.26989262,0
+PFN.US,D,20180327,000000,6.55582,6.55582,6.49275,6.4996,320055.06210638,0
+PFN.US,D,20180328,000000,6.52494,6.5308,6.48727,6.4996,340180.16925147,0
+PFN.US,D,20180329,000000,6.50629,6.52494,6.4996,6.51937,252127.03188396,0
+PFN.US,D,20180402,000000,6.51937,6.5432,6.46212,6.46212,670111.85054109,0
+PFN.US,D,20180403,000000,6.47503,6.5308,6.46833,6.5124,491117.93389931,0
+PFN.US,D,20180404,000000,6.4996,6.53738,6.46833,6.5308,477455.79833806,0
+PFN.US,D,20180405,000000,6.5432,6.5432,6.4996,6.5308,263922.27838864,0
+PFN.US,D,20180406,000000,6.5308,6.55072,6.5124,6.5432,212382.34355657,0
+PFN.US,D,20180409,000000,6.5308,6.55582,6.5308,6.53738,313943.47957129,0
+PFN.US,D,20180410,000000,6.56232,6.56232,6.52494,6.56232,348601.64973588,0
+PFN.US,D,20180411,000000,6.57504,6.58728,6.56816,6.58014,187497.31604555,0
+PFN.US,D,20180412,000000,6.58728,6.58728,6.49201,6.50572,327944.06961508,0
+PFN.US,D,20180413,000000,6.51168,6.51845,6.46741,6.4805,263431.8427531,0
+PFN.US,D,20180416,000000,6.50572,6.5308,6.48391,6.52494,238900.36005184,0
+PFN.US,D,20180417,000000,6.5308,6.5432,6.50572,6.51845,277814.00250012,0
+PFN.US,D,20180418,000000,6.51845,6.53738,6.50572,6.52494,252590.52050655,0
+PFN.US,D,20180419,000000,6.51845,6.52411,6.4805,6.4805,383126.16271626,0
+PFN.US,D,20180420,000000,6.49201,6.5308,6.48662,6.52494,187689.17877769,0
+PFN.US,D,20180423,000000,6.50572,6.53366,6.50572,6.5308,185465.51126977,0
+PFN.US,D,20180424,000000,6.53738,6.55582,6.52494,6.5308,328464.68590511,0
+PFN.US,D,20180425,000000,6.53738,6.55582,6.50572,6.55582,230532.77359331,0
+PFN.US,D,20180426,000000,6.5432,6.56816,6.52494,6.55008,214884.10423805,0
+PFN.US,D,20180427,000000,6.56232,6.61873,6.5432,6.61873,190426.99529254,0
+PFN.US,D,20180430,000000,6.61873,6.61873,6.60704,6.61873,192671.14253028,0
+PFN.US,D,20180501,000000,6.61344,6.6383,6.59331,6.60027,407326.73609858,0
+PFN.US,D,20180502,000000,6.60027,6.71346,6.60027,6.70085,417076.16538076,0
+PFN.US,D,20180503,000000,6.70085,6.73237,6.65027,6.6564,311835.14527877,0
+PFN.US,D,20180504,000000,6.65027,6.71346,6.65027,6.68144,265712.63792846,0
+PFN.US,D,20180507,000000,6.70085,6.73775,6.66909,6.68915,335517.2581321,0
+PFN.US,D,20180508,000000,6.70695,6.70695,6.68915,6.6949,228986.01505051,0
+PFN.US,D,20180509,000000,6.71346,6.72012,6.68915,6.72012,323940.82137253,0
+PFN.US,D,20180510,000000,6.73237,6.73237,6.66846,6.68144,248286.54359957,0
+PFN.US,D,20180511,000000,6.68144,6.71346,6.66846,6.67476,186364.46362151,0
+PFN.US,D,20180514,000000,6.67476,6.70695,6.66846,6.70085,126563.65250216,0
+PFN.US,D,20180515,000000,6.66846,6.68915,6.65575,6.66215,255951.35196057,0
+PFN.US,D,20180516,000000,6.67476,6.71346,6.66215,6.70695,136086.72687564,0
+PFN.US,D,20180517,000000,6.70085,6.73237,6.68915,6.73237,119298.73781321,0
+PFN.US,D,20180518,000000,6.6949,6.71346,6.66846,6.70085,238220.21744522,0
+PFN.US,D,20180521,000000,6.6949,6.74481,6.6935,6.72012,189096.89073376,0
+PFN.US,D,20180522,000000,6.72012,6.74481,6.72012,6.73775,116137.31425492,0
+PFN.US,D,20180523,000000,6.73237,6.76476,6.73237,6.76476,176972.8906712,0
+PFN.US,D,20180524,000000,6.74481,6.78332,6.71346,6.78332,242605.03539102,0
+PFN.US,D,20180525,000000,6.77126,6.78851,6.74481,6.76476,118365.29328492,0
+PFN.US,D,20180529,000000,6.74481,6.79536,6.74481,6.76476,455204.03293165,0
+PFN.US,D,20180530,000000,6.77783,6.79536,6.74481,6.79536,276535.63620619,0
+PFN.US,D,20180531,000000,6.78851,6.78851,6.73237,6.75139,437298.28177243,0
+PFN.US,D,20180601,000000,6.77783,6.80206,6.73237,6.76476,358690.61138111,0
+PFN.US,D,20180604,000000,6.77783,6.84009,6.77126,6.78332,840913.87524873,0
+PFN.US,D,20180605,000000,6.78332,6.84733,6.78332,6.81978,254862.69263774,0
+PFN.US,D,20180606,000000,6.83444,6.84009,6.79536,6.81467,277402.25214238,0
+PFN.US,D,20180607,000000,6.8094,6.82358,6.79536,6.81978,351668.21980859,0
+PFN.US,D,20180608,000000,6.81467,6.86097,6.80206,6.84733,229265.18610456,0
+PFN.US,D,20180611,000000,6.83444,6.84009,6.78851,6.78851,273253.49002994,0
+PFN.US,D,20180612,000000,6.78851,6.8271,6.7771,6.7771,315699.34693455,0
+PFN.US,D,20180613,000000,6.78332,6.81467,6.75705,6.77069,317657.85583513,0
+PFN.US,D,20180614,000000,6.77069,6.78332,6.69425,6.75067,353522.17429895,0
+PFN.US,D,20180615,000000,6.72626,6.75705,6.70213,6.71271,325830.34591995,0
+PFN.US,D,20180618,000000,6.68767,6.78851,6.68034,6.78851,325518.83845036,0
+PFN.US,D,20180619,000000,6.78332,6.81978,6.74416,6.81978,286690.34856299,0
+PFN.US,D,20180620,000000,6.81467,6.87173,6.78332,6.86552,156453.27925667,0
+PFN.US,D,20180621,000000,6.84733,6.88547,6.78851,6.81978,321831.40919947,0
+PFN.US,D,20180622,000000,6.81978,6.83498,6.8094,6.8271,223442.47554821,0
+PFN.US,D,20180625,000000,6.8094,6.81467,6.74416,6.75705,289782.78776814,0
+PFN.US,D,20180626,000000,6.74416,6.76393,6.69425,6.75705,348270.74041696,0
+PFN.US,D,20180627,000000,6.74416,6.79536,6.69425,6.70009,315366.2818546,0
+PFN.US,D,20180628,000000,6.72626,6.7771,6.72393,6.76393,498984.30591711,0
+PFN.US,D,20180629,000000,6.76393,6.78332,6.68376,6.69425,411292.25852303,0
+PFN.US,D,20180702,000000,6.72626,6.74416,6.71271,6.73153,278842.30051398,0
+PFN.US,D,20180703,000000,6.75705,6.78332,6.73693,6.74824,251992.29681927,0
+PFN.US,D,20180705,000000,6.76393,6.81978,6.74073,6.81978,300893.58014409,0
+PFN.US,D,20180706,000000,6.79536,6.84009,6.78332,6.78851,275370.44736661,0
+PFN.US,D,20180709,000000,6.8094,6.8271,6.79536,6.81978,176373.58910338,0
+PFN.US,D,20180710,000000,6.8271,6.83444,6.79536,6.80206,373538.41551175,0
+PFN.US,D,20180711,000000,6.79536,6.79536,6.76393,6.7771,290176.21415706,0
+PFN.US,D,20180712,000000,6.78332,6.80863,6.70538,6.71866,496296.07190611,0
+PFN.US,D,20180713,000000,6.75067,6.75067,6.71196,6.75067,331330.77020154,0
+PFN.US,D,20180716,000000,6.76393,6.76393,6.74416,6.75067,168509.37284661,0
+PFN.US,D,20180717,000000,6.75067,6.75067,6.73081,6.75067,308326.64419382,0
+PFN.US,D,20180718,000000,6.75705,6.8094,6.75067,6.79536,246128.62680324,0
+PFN.US,D,20180719,000000,6.79536,6.82786,6.7771,6.8094,238458.42903961,0
+PFN.US,D,20180720,000000,6.79536,6.8926,6.79536,6.8861,439551.05205432,0
+PFN.US,D,20180723,000000,6.87245,6.8926,6.84798,6.85484,307121.57377508,0
+PFN.US,D,20180724,000000,6.86625,6.8861,6.84065,6.87878,198654.45728377,0
+PFN.US,D,20180725,000000,6.85484,6.9042,6.84798,6.86625,177367.39494067,0
+PFN.US,D,20180726,000000,6.86625,6.8861,6.86097,6.86625,166309.41871007,0
+PFN.US,D,20180727,000000,6.87245,6.87786,6.82786,6.85484,173027.84797657,0
+PFN.US,D,20180730,000000,6.85484,6.9042,6.83917,6.87245,214377.50039476,0
+PFN.US,D,20180731,000000,6.86097,6.91078,6.86097,6.8926,191856.26485894,0
+PFN.US,D,20180801,000000,6.8926,6.92526,6.86097,6.91776,265718.02733104,0
+PFN.US,D,20180802,000000,6.87878,6.95737,6.87878,6.95078,329856.22965341,0
+PFN.US,D,20180803,000000,6.93091,6.98185,6.93091,6.95737,201168.07465093,0
+PFN.US,D,20180806,000000,6.95737,6.98759,6.95653,6.96988,251821.99169747,0
+PFN.US,D,20180807,000000,6.95737,6.99418,6.95737,6.96581,332988.5504377,0
+PFN.US,D,20180808,000000,6.94567,6.98185,6.94567,6.96988,230062.81768764,0
+PFN.US,D,20180809,000000,6.96988,7.00097,6.95737,6.96988,354116.08646419,0
+PFN.US,D,20180810,000000,6.95737,6.99418,6.93825,6.97554,336474.41603178,0
+PFN.US,D,20180813,000000,6.97554,6.98759,6.94567,6.97554,269769.78019688,0
+PFN.US,D,20180814,000000,6.99418,7.01543,6.96988,7.0084,493723.17111047,0
+PFN.US,D,20180815,000000,7.00097,7.0223,6.96052,6.97554,321939.19725125,0
+PFN.US,D,20180816,000000,6.98759,7.0119,6.98185,6.99418,201215.5013937,0
+PFN.US,D,20180817,000000,7.01543,7.01543,6.98185,6.98759,232168.99621913,0
+PFN.US,D,20180820,000000,6.98185,7.00097,6.98185,6.98759,187744.15068409,0
+PFN.US,D,20180821,000000,7.00097,7.01543,6.98759,7.01543,218163.01677274,0
+PFN.US,D,20180822,000000,7.01543,7.04846,7.00097,7.04846,221517.38094369,0
+PFN.US,D,20180823,000000,7.02952,7.03882,7.0084,7.0223,214455.10779203,0
+PFN.US,D,20180824,000000,7.03547,7.04103,6.98185,6.99418,346665.77632618,0
+PFN.US,D,20180827,000000,7.00097,7.05523,6.98759,7.0084,294099.69924132,0
+PFN.US,D,20180828,000000,7.0223,7.0223,6.91718,6.93091,632838.74224069,0
+PFN.US,D,20180829,000000,6.91718,6.93091,6.88547,6.89927,422076.45310214,0
+PFN.US,D,20180830,000000,6.91005,6.94567,6.90337,6.93825,274504.90931093,0
+PFN.US,D,20180831,000000,6.93825,6.95737,6.9247,6.9247,200174.26881366,0
+PFN.US,D,20180904,000000,6.93091,6.97554,6.91005,6.96988,346458.82326677,0
+PFN.US,D,20180905,000000,6.94567,6.96256,6.93091,6.95737,363338.43217322,0
+PFN.US,D,20180906,000000,6.94567,6.96256,6.93091,6.95078,209591.71089637,0
+PFN.US,D,20180907,000000,6.93091,6.95737,6.91718,6.94567,284569.07970424,0
+PFN.US,D,20180910,000000,6.93825,6.96256,6.9247,6.95737,206560.71088074,0
+PFN.US,D,20180911,000000,6.94567,6.96256,6.94567,6.94567,113822.02690301,0
+PFN.US,D,20180912,000000,6.95737,6.97554,6.94567,6.94567,303400.73022815,0
+PFN.US,D,20180913,000000,6.96256,6.96988,6.94567,6.95737,213156.26176827,0
+PFN.US,D,20180914,000000,6.94567,6.96256,6.86552,6.95078,518133.93119372,0
+PFN.US,D,20180917,000000,6.9247,6.96256,6.90337,6.90337,348693.26957987,0
+PFN.US,D,20180918,000000,6.9247,6.96256,6.90337,6.94567,346820.99112073,0
+PFN.US,D,20180919,000000,6.95078,6.95078,6.86013,6.87108,522145.80248043,0
+PFN.US,D,20180920,000000,6.89845,6.95078,6.87786,6.93091,382073.07345053,0
+PFN.US,D,20180921,000000,6.93091,6.93825,6.85336,6.89845,351863.31618229,0
+PFN.US,D,20180924,000000,6.89122,6.91005,6.87786,6.90337,213285.60743038,0
+PFN.US,D,20180925,000000,6.90337,6.91005,6.86552,6.89845,166688.83265228,0
+PFN.US,D,20180926,000000,6.91005,6.91005,6.87786,6.90337,215069.4996871,0
+PFN.US,D,20180927,000000,6.89122,6.9247,6.78656,6.85336,515293.71602972,0
+PFN.US,D,20180928,000000,6.82572,6.89845,6.82572,6.89845,167142.62035021,0
+PFN.US,D,20181001,000000,6.88471,6.9363,6.87655,6.9247,250048.87824593,0
+PFN.US,D,20181002,000000,6.9247,6.93825,6.91422,6.93825,335276.89077667,0
+PFN.US,D,20181003,000000,6.93091,6.95485,6.91162,6.91718,258113.58027899,0
+PFN.US,D,20181004,000000,6.90337,6.91571,6.80605,6.83917,530516.62258052,0
+PFN.US,D,20181005,000000,6.86013,6.86013,6.71457,6.75399,720274.25407158,0
+PFN.US,D,20181008,000000,6.72181,6.74768,6.64953,6.74768,390981.75592892,0
+PFN.US,D,20181009,000000,6.72181,6.78656,6.70213,6.76792,404171.77982343,0
+PFN.US,D,20181010,000000,6.76792,6.77273,6.59036,6.6114,508126.88846785,0
+PFN.US,D,20181011,000000,6.62411,6.62411,6.45963,6.47863,962829.70695879,0
+PFN.US,D,20181012,000000,6.51845,6.6114,6.51845,6.59036,452448.97032853,0
+PFN.US,D,20181015,000000,6.59036,6.69017,6.53811,6.6564,269667.38154772,0
+PFN.US,D,20181016,000000,6.70836,6.76262,6.6883,6.74824,181601.30961399,0
+PFN.US,D,20181017,000000,6.72254,6.75539,6.69017,6.73499,227765.8543045,0
+PFN.US,D,20181018,000000,6.73499,6.74824,6.67617,6.71522,159546.79634232,0
+PFN.US,D,20181019,000000,6.71522,6.76262,6.71522,6.74202,168961.00478349,0
+PFN.US,D,20181022,000000,6.74202,6.75539,6.71522,6.73499,130514.08459936,0
+PFN.US,D,20181023,000000,6.70269,6.80056,6.6564,6.78267,704234.3140884,0
+PFN.US,D,20181024,000000,6.7694,6.81411,6.74073,6.7694,294371.32513178,0
+PFN.US,D,20181025,000000,6.76262,6.78071,6.72626,6.76262,205391.21051909,0
+PFN.US,D,20181026,000000,6.71522,6.71522,6.61214,6.67617,495120.10426134,0
+PFN.US,D,20181029,000000,6.70269,6.72181,6.62411,6.63675,259911.48498243,0
+PFN.US,D,20181030,000000,6.62411,6.6564,6.59767,6.63675,192703.47894582,0
+PFN.US,D,20181031,000000,6.64953,6.72254,6.64953,6.70269,228133.41156104,0
+PFN.US,D,20181101,000000,6.74202,6.79406,6.70269,6.7694,289430.32083885,0
+PFN.US,D,20181102,000000,6.78749,6.82061,6.77588,6.80056,310863.97493236,0
+PFN.US,D,20181105,000000,6.81411,6.83498,6.79406,6.81411,233119.68683568,0
+PFN.US,D,20181106,000000,6.80056,6.8617,6.72783,6.76262,331498.91956229,0
+PFN.US,D,20181107,000000,6.80056,6.82786,6.76262,6.78267,292987.32654711,0
+PFN.US,D,20181108,000000,6.7694,6.8413,6.7694,6.82786,205889.19131825,0
+PFN.US,D,20181109,000000,6.79406,6.8271,6.78201,6.78749,162793.3724615,0
+PFN.US,D,20181112,000000,6.79406,6.79406,6.70836,6.71457,470925.99816211,0
+PFN.US,D,20181113,000000,6.71457,6.78201,6.71457,6.74147,108720.41841296,0
+PFN.US,D,20181114,000000,6.74147,6.76864,6.67476,6.71457,232195.94323206,0
+PFN.US,D,20181115,000000,6.67476,6.71577,6.6358,6.68144,473934.36268688,0
+PFN.US,D,20181116,000000,6.67476,6.70836,6.54906,6.57559,660710.57666615,0
+PFN.US,D,20181119,000000,6.56816,6.59562,6.49524,6.50211,596073.3156641,0
+PFN.US,D,20181120,000000,6.48858,6.48858,6.3892,6.41573,684131.84243418,0
+PFN.US,D,20181121,000000,6.42261,6.43587,6.34301,6.42261,372367.83726959,0
+PFN.US,D,20181123,000000,6.40877,6.48858,6.40877,6.47576,63206.913555109,0
+PFN.US,D,20181126,000000,6.48858,6.54257,6.32982,6.36982,1565599.894279,0
+PFN.US,D,20181127,000000,6.34968,6.36982,6.3098,6.34968,774220.01821903,0
+PFN.US,D,20181128,000000,6.34968,6.44943,6.33512,6.44302,422452.6334028,0
+PFN.US,D,20181129,000000,6.44302,6.5551,6.38252,6.54906,353889.73155548,0
+PFN.US,D,20181130,000000,6.54906,6.56816,6.46212,6.56186,205841.76457547,0
+PFN.US,D,20181203,000000,6.60231,6.6358,6.52271,6.54257,455831.35939291,0
+PFN.US,D,20181204,000000,6.54257,6.58849,6.48578,6.52271,377212.91019642,0
+PFN.US,D,20181206,000000,6.47576,6.48178,6.37631,6.47576,683002.2236517,0
+PFN.US,D,20181207,000000,6.44943,6.51602,6.42928,6.50907,220373.74971445,0
+PFN.US,D,20181210,000000,6.50211,6.52271,6.40275,6.44943,407833.33994187,0
+PFN.US,D,20181211,000000,6.46901,6.50907,6.44302,6.50211,312553.01370353,0
+PFN.US,D,20181212,000000,6.50211,6.55156,6.40814,6.46901,310855.35188823,0
+PFN.US,D,20181213,000000,6.48254,6.48254,6.39532,6.44245,308985.2291901,0
+PFN.US,D,20181214,000000,6.3814,6.40182,6.31379,6.36806,422271.54947583,0
+PFN.US,D,20181217,000000,6.31379,6.32092,6.17925,6.23955,1143402.7185589,0
+PFN.US,D,20181218,000000,6.23955,6.29373,6.17925,6.23955,586568.56525945,0
+PFN.US,D,20181219,000000,6.23955,6.29607,6.20597,6.28697,351896.73047834,0
+PFN.US,D,20181220,000000,6.25998,6.26675,5.99,6.07144,1233914.5013872,0
+PFN.US,D,20181221,000000,6.10486,6.1235,6.04408,6.10486,752318.56398085,0
+PFN.US,D,20181224,000000,6.07144,6.17221,6.01708,6.17211,455240.68086925,0
+PFN.US,D,20181226,000000,6.15188,6.37483,6.14862,6.36099,513259.7554929,0
+PFN.US,D,20181227,000000,6.36099,6.36099,6.24632,6.32092,800443.77333298,0
+PFN.US,D,20181228,000000,6.34087,6.50276,6.34087,6.49608,265569.2798196,0
+PFN.US,D,20181231,000000,6.47576,6.48115,6.38818,6.42854,356741.80340517,0
+PFN.US,D,20190102,000000,6.40182,6.53644,6.39032,6.53012,262302.22397059,0
+PFN.US,D,20190103,000000,6.55638,6.58375,6.52335,6.57708,254392.73673208,0
+PFN.US,D,20190104,000000,6.59767,6.6383,6.5678,6.6114,338597.84065155,0
+PFN.US,D,20190107,000000,6.6383,6.67848,6.61743,6.67124,397540.65887883,0
+PFN.US,D,20190108,000000,6.69963,6.7257,6.66419,6.69202,241346.07094641,0
+PFN.US,D,20190109,000000,6.73153,6.73153,6.67124,6.69202,249207.05356165,0
+PFN.US,D,20190110,000000,6.69963,6.69963,6.61344,6.65713,194054.06323444,0
+PFN.US,D,20190111,000000,6.68525,6.70761,6.57633,6.68525,182811.76943532,0
+PFN.US,D,20190114,000000,6.65713,6.66419,6.6037,6.62476,162824.63099649,0
+PFN.US,D,20190115,000000,6.64406,6.67848,6.63153,6.64406,137057.89722204,0
+PFN.US,D,20190116,000000,6.64406,6.71271,6.64406,6.69202,298963.09613698,0
+PFN.US,D,20190117,000000,6.71939,6.73237,6.67124,6.69202,149206.68853648,0
+PFN.US,D,20190118,000000,6.69963,6.73925,6.66419,6.67124,221855.83542623,0
+PFN.US,D,20190122,000000,6.71939,6.73925,6.65713,6.67848,283752.04627188,0
+PFN.US,D,20190123,000000,6.65713,6.72626,6.65713,6.72626,158148.78531094,0
+PFN.US,D,20190124,000000,6.73237,6.75261,6.71271,6.73237,216439.48582502,0
+PFN.US,D,20190125,000000,6.75261,6.80056,6.73357,6.78749,250601.83095149,0
+PFN.US,D,20190128,000000,6.8078,6.8078,6.72626,6.79406,304710.35505709,0
+PFN.US,D,20190129,000000,6.7464,6.8054,6.7464,6.80056,200454.51774825,0
+PFN.US,D,20190130,000000,6.8078,6.83498,6.78749,6.81338,182416.18728535,0
+PFN.US,D,20190131,000000,6.82786,6.87786,6.82786,6.85568,252660.5827402,0
+PFN.US,D,20190201,000000,6.88258,6.91571,6.86236,6.87581,269396.83353779,0
+PFN.US,D,20190204,000000,6.91571,6.93695,6.90198,6.91571,347159.44560327,0
+PFN.US,D,20190205,000000,6.91571,6.9442,6.90772,6.92953,261424.82922921,0
+PFN.US,D,20190206,000000,6.92322,7.02507,6.91571,6.9442,248608.82987434,0
+PFN.US,D,20190207,000000,6.9581,6.96988,6.92953,6.9442,250041.33308231,0
+PFN.US,D,20190208,000000,6.96377,6.99733,6.91571,6.99141,275094.50995409,0
+PFN.US,D,20190211,000000,6.99733,7.00439,6.97063,7.00439,166041.02646117,0
+PFN.US,D,20190212,000000,7.0119,7.04049,6.99141,7.04049,308929.17940318,0
+PFN.US,D,20190213,000000,7.04049,7.06701,7.0119,7.04809,214736.43460713,0
+PFN.US,D,20190214,000000,7.05449,7.06043,6.99733,7.0119,184281.99846139,0
+PFN.US,D,20190215,000000,7.02564,7.02564,6.97731,7.0119,188893.17131592,0
+PFN.US,D,20190219,000000,7.02564,7.04049,6.99141,7.04049,257701.82992126,0
+PFN.US,D,20190220,000000,7.04809,7.05449,7.01924,7.04809,190940.06641893,0
+PFN.US,D,20190221,000000,7.04049,7.04049,6.98399,6.99733,275310.08605762,0
+PFN.US,D,20190222,000000,7.02564,7.03317,6.99733,7.03317,130106.6457637,0
+PFN.US,D,20190225,000000,7.02564,7.06043,7.01924,7.04049,293692.26040566,0
+PFN.US,D,20190226,000000,7.04809,7.06701,7.04049,7.06701,261730.94729624,0
+PFN.US,D,20190227,000000,7.06043,7.12214,7.05449,7.10811,286112.60460552,0
+PFN.US,D,20190228,000000,7.10033,7.12214,7.04577,7.06701,240715.51084359,0
+PFN.US,D,20190301,000000,7.12214,7.12214,7.05449,7.06043,297210.46241527,0
+PFN.US,D,20190304,000000,7.09364,7.11088,7.06701,7.09364,254751.67094445,0
+PFN.US,D,20190305,000000,7.11461,7.12214,7.09364,7.12214,168967.47206659,0
+PFN.US,D,20190306,000000,7.10811,7.12214,7.07304,7.12214,320654.36367419,0
+PFN.US,D,20190307,000000,7.10811,7.12945,7.04049,7.12945,419936.8602746,0
+PFN.US,D,20190308,000000,7.12945,7.1508,7.10033,7.12945,281959.53097101,0
+PFN.US,D,20190311,000000,7.11461,7.15516,7.11461,7.12214,292134.72305764,0
+PFN.US,D,20190312,000000,7.12214,7.144,7.12214,7.13726,150855.84572849,0
+PFN.US,D,20190313,000000,7.144,7.15516,7.10033,7.11461,185066.69547825,0
+PFN.US,D,20190314,000000,7.11461,7.14551,7.10811,7.144,135780.60880861,0
+PFN.US,D,20190315,000000,7.16285,7.16869,7.13446,7.144,156527.65301238,0
+PFN.US,D,20190318,000000,7.1508,7.18326,7.13726,7.16285,222963.89659837,0
+PFN.US,D,20190319,000000,7.17604,7.19718,7.16285,7.19718,210455.09319102,0
+PFN.US,D,20190320,000000,7.17604,7.20404,7.144,7.19718,197757.66069308,0
+PFN.US,D,20190321,000000,7.19718,7.22288,7.18326,7.21908,163574.83583678,0
+PFN.US,D,20190322,000000,7.19718,7.23401,7.16869,7.21908,241547.63460321,0
+PFN.US,D,20190325,000000,7.16285,7.19718,7.13726,7.16869,286937.18320152,0
+PFN.US,D,20190326,000000,7.1906,7.21908,7.1508,7.16869,163544.65518228,0
+PFN.US,D,20190327,000000,7.1906,7.21165,7.13726,7.15516,190422.68377046,0
+PFN.US,D,20190328,000000,7.18326,7.18326,7.12945,7.13726,272702.69308541,0
+PFN.US,D,20190329,000000,7.144,7.15236,7.10811,7.10811,342136.52239099,0
+PFN.US,D,20190401,000000,7.12214,7.15004,7.10811,7.12945,474924.93488261,0
+PFN.US,D,20190402,000000,7.1508,7.16869,7.10811,7.1508,460418.81887605,0
+PFN.US,D,20190403,000000,7.17604,7.18326,7.00365,7.12945,713342.40446257,0
+PFN.US,D,20190404,000000,7.144,7.16285,7.10033,7.13726,399209.21792016,0
+PFN.US,D,20190405,000000,7.12945,7.18326,7.12945,7.17604,307814.65094794,0
+PFN.US,D,20190408,000000,7.18326,7.1906,7.16285,7.1906,238259.02114386,0
+PFN.US,D,20190409,000000,7.18326,7.24607,7.16869,7.24607,430791.11708736,0
+PFN.US,D,20190410,000000,7.24607,7.25897,7.19653,7.25181,271485.76598098,0
+PFN.US,D,20190411,000000,7.25181,7.30174,7.21908,7.27984,334810.16851253,0
+PFN.US,D,20190412,000000,7.27279,7.28764,7.24069,7.24607,227618.1846736,0
+PFN.US,D,20190415,000000,7.24069,7.28764,7.23401,7.25897,249873.18372155,0
+PFN.US,D,20190416,000000,7.24607,7.27623,7.24607,7.27279,230129.64627972,0
+PFN.US,D,20190417,000000,7.27279,7.27279,7.24069,7.25897,166928.12212721,0
+PFN.US,D,20190418,000000,7.25897,7.2792,7.23401,7.27279,195043.55754964,0
+PFN.US,D,20190422,000000,7.26574,7.27984,7.24607,7.25897,189940.87117907,0
+PFN.US,D,20190423,000000,7.24607,7.27984,7.24607,7.26574,138044.15789568,0
+PFN.US,D,20190424,000000,7.27984,7.29404,7.27279,7.29404,170932.44825028,0
+PFN.US,D,20190425,000000,7.29404,7.29468,7.23401,7.29404,319161.49915725,0
+PFN.US,D,20190426,000000,7.30898,7.31686,7.26574,7.30174,272702.69308541,0
+PFN.US,D,20190429,000000,7.31686,7.32475,7.29404,7.31686,217935.58398351,0
+PFN.US,D,20190430,000000,7.31686,7.33152,7.27984,7.32475,234664.28961748,0
+PFN.US,D,20190501,000000,7.32475,7.33152,7.27984,7.27984,522618.99202767,0
+PFN.US,D,20190502,000000,7.30898,7.32475,7.27984,7.28764,310434.97848634,0
+PFN.US,D,20190503,000000,7.29404,7.31602,7.27279,7.30898,303285.39701275,0
+PFN.US,D,20190506,000000,7.27984,7.3215,7.27984,7.30898,242014.35686735,0
+PFN.US,D,20190507,000000,7.31686,7.31686,7.28382,7.30174,216065.4612854,0
+PFN.US,D,20190508,000000,7.30898,7.32475,7.30174,7.30174,270385.24997247,0
+PFN.US,D,20190509,000000,7.29404,7.30898,7.26574,7.30174,411865.69095842,0
+PFN.US,D,20190510,000000,7.33884,7.33884,7.27623,7.30174,212497.67677197,0
+PFN.US,D,20190513,000000,7.27984,7.31814,7.24552,7.29404,266950.04476271,0
+PFN.US,D,20190514,000000,7.28764,7.34683,7.28764,7.33152,168063.13031229,0
+PFN.US,D,20190515,000000,7.30174,7.34302,7.29404,7.33152,145450.27493247,0
+PFN.US,D,20190516,000000,7.29404,7.34302,7.29404,7.33152,285486.35602478,0
+PFN.US,D,20190517,000000,7.31686,7.34302,7.31686,7.31686,115050.81069312,0
+PFN.US,D,20190520,000000,7.31686,7.34302,7.31157,7.31686,225695.24583011,0
+PFN.US,D,20190521,000000,7.32475,7.33884,7.31686,7.33152,169778.03821588,0
+PFN.US,D,20190522,000000,7.32475,7.35016,7.32475,7.32475,121800.49849467,0
+PFN.US,D,20190523,000000,7.32475,7.34302,7.28764,7.30898,201103.40181987,0
+PFN.US,D,20190524,000000,7.31686,7.35016,7.31686,7.32475,193551.77091319,0
+PFN.US,D,20190528,000000,7.34302,7.35016,7.32475,7.32475,212774.69206501,0
+PFN.US,D,20190529,000000,7.32475,7.34302,7.31686,7.33884,192243.22396478,0
+PFN.US,D,20190530,000000,7.35016,7.3574,7.33152,7.34302,208566.64652408,0
+PFN.US,D,20190531,000000,7.31686,7.33374,7.18242,7.21082,663047.4216284,0
+PFN.US,D,20190603,000000,7.18901,7.31315,7.18901,7.29404,274203.10276599,0
+PFN.US,D,20190604,000000,7.30898,7.35016,7.30703,7.32475,326402.70047484,0
+PFN.US,D,20190605,000000,7.35016,7.37059,7.33152,7.36352,362733.74120283,0
+PFN.US,D,20190606,000000,7.37837,7.37837,7.34302,7.37059,337704.27770242,0
+PFN.US,D,20190607,000000,7.35016,7.37837,7.33884,7.36352,378280.01190891,0
+PFN.US,D,20190610,000000,7.38497,7.4077,7.36352,7.39303,414213.31472588,0
+PFN.US,D,20190611,000000,7.39303,7.4306,7.38497,7.38497,362415.76645012,0
+PFN.US,D,20190612,000000,7.38497,7.4077,7.37837,7.39303,248034.31955843,0
+PFN.US,D,20190613,000000,7.42253,7.42253,7.37837,7.40007,209185.34994123,0
+PFN.US,D,20190614,000000,7.40007,7.40007,7.3574,7.40007,197487.11268313,0
+PFN.US,D,20190617,000000,7.38497,7.41464,7.38497,7.4077,164705.53249982,0
+PFN.US,D,20190618,000000,7.42253,7.44146,7.4077,7.41464,252128.10976447,0
+PFN.US,D,20190619,000000,7.41464,7.46337,7.41464,7.46337,323283.31425676,0
+PFN.US,D,20190620,000000,7.49154,7.49154,7.45603,7.46939,236006.25086195,0
+PFN.US,D,20190621,000000,7.48431,7.49945,7.44934,7.49945,183923.06424902,0
+PFN.US,D,20190624,000000,7.49945,7.51363,7.46939,7.47734,264004.19730797,0
+PFN.US,D,20190625,000000,7.47734,7.49154,7.4306,7.46939,165577.53783859,0
+PFN.US,D,20190626,000000,7.47734,7.49945,7.44146,7.44934,154259.79240324,0
+PFN.US,D,20190627,000000,7.46939,7.49154,7.44146,7.45603,268949.51312295,0
+PFN.US,D,20190628,000000,7.48431,7.49945,7.45603,7.46939,256834.13610453,0
+PFN.US,D,20190701,000000,7.47734,7.5217,7.47734,7.48431,310861.81917133,0
+PFN.US,D,20190702,000000,7.5217,7.55622,7.509,7.55622,333097.41636998,0
+PFN.US,D,20190703,000000,7.5616,7.5911,7.54147,7.5616,234050.97560293,0
+PFN.US,D,20190705,000000,7.5616,7.59899,7.5217,7.5832,197716.70123341,0
+PFN.US,D,20190708,000000,7.59899,7.59899,7.5616,7.59899,225679.07762233,0
+PFN.US,D,20190709,000000,7.5832,7.59899,7.53413,7.54147,260227.30397413,0
+PFN.US,D,20190710,000000,7.5832,7.62626,7.54823,7.57681,330900.69587501,0
+PFN.US,D,20190711,000000,7.59899,7.64157,7.59899,7.61967,336987.48715819,0
+PFN.US,D,20190712,000000,7.61967,7.64157,7.58628,7.61967,220967.66187968,0
+PFN.US,D,20190715,000000,7.60623,7.62719,7.59899,7.61967,149841.56016139,0
+PFN.US,D,20190716,000000,7.63424,7.63424,7.57681,7.5911,193233.7961605,0
+PFN.US,D,20190717,000000,7.5911,7.60623,7.52077,7.56865,312282.4656936,0
+PFN.US,D,20190718,000000,7.57681,7.5832,7.53413,7.54823,199914.49960891,0
+PFN.US,D,20190719,000000,7.55622,7.5911,7.55622,7.56865,155027.24333181,0
+PFN.US,D,20190722,000000,7.5832,7.59899,7.56865,7.5911,232592.60326256,0
+PFN.US,D,20190723,000000,7.5911,7.61345,7.5832,7.61345,221474.26572297,0
+PFN.US,D,20190724,000000,7.61345,7.61345,7.5832,7.5832,205368.57502822,0
+PFN.US,D,20190725,000000,7.61345,7.61345,7.5832,7.60623,213749.09605296,0
+PFN.US,D,20190726,000000,7.61345,7.61345,7.57681,7.61345,249008.72354638,0
+PFN.US,D,20190729,000000,7.61345,7.61967,7.5832,7.61967,173194.91945683,0
+PFN.US,D,20190730,000000,7.61967,7.63424,7.60623,7.61345,185315.68587782,0
+PFN.US,D,20190731,000000,7.60623,7.63424,7.5832,7.61967,210943.37306552,0
+PFN.US,D,20190801,000000,7.63424,7.66496,7.62552,7.62719,301262.21528112,0
+PFN.US,D,20190802,000000,7.64157,7.67608,7.63424,7.65437,301542.46421571,0
+PFN.US,D,20190805,000000,7.64157,7.64157,7.56865,7.60623,376486.41872754,0
+PFN.US,D,20190806,000000,7.61967,7.66857,7.61967,7.66857,224957.97555604,0
+PFN.US,D,20190807,000000,7.64157,7.66857,7.59899,7.66077,166378.40306319,0
+PFN.US,D,20190808,000000,7.67608,7.68361,7.63424,7.67608,244163.65061955,0
+PFN.US,D,20190809,000000,7.69844,7.70549,7.65651,7.68361,168477.03643108,0
+PFN.US,D,20190812,000000,7.69038,7.69844,7.65437,7.69038,172367.10721928,0
+PFN.US,D,20190813,000000,7.66857,7.67608,7.64157,7.64157,229112.12707105,0
+PFN.US,D,20190814,000000,7.62626,7.62626,7.26019,7.38217,955545.3904205,0
+PFN.US,D,20190815,000000,7.39654,7.41871,7.06701,7.15979,1229777.5959605,0
+PFN.US,D,20190816,000000,7.19514,7.38924,7.19514,7.3395,512456.73450725,0
+PFN.US,D,20190819,000000,7.38924,7.42178,7.34683,7.37428,347321.12768091,0
+PFN.US,D,20190820,000000,7.40379,7.43246,7.38217,7.41067,271797.2734506,0
+PFN.US,D,20190821,000000,7.44684,7.45239,7.38924,7.43932,307928.90628279,0
+PFN.US,D,20190822,000000,7.44684,7.45473,7.41871,7.43932,156460.82442027,0
+PFN.US,D,20190823,000000,7.41871,7.43932,7.36101,7.38924,187984.51803953,0
+PFN.US,D,20190826,000000,7.40379,7.41871,7.36101,7.38217,131483.09918472,0
+PFN.US,D,20190827,000000,7.39654,7.41067,7.31063,7.31814,250738.72177723,0
+PFN.US,D,20190828,000000,7.28848,7.38217,7.28848,7.36762,178054.00483041,0
+PFN.US,D,20190829,000000,7.39654,7.4268,7.36352,7.41067,252994.72570067,0
+PFN.US,D,20190830,000000,7.39654,7.42337,7.38217,7.41067,229281.35431234,0
+PFN.US,D,20190903,000000,7.41067,7.4306,7.33635,7.41067,318830.58983835,0
+PFN.US,D,20190904,000000,7.41067,7.43932,7.41067,7.4268,289615.71628789,0
+PFN.US,D,20190905,000000,7.45473,7.50501,7.43932,7.48924,250118.94047957,0
+PFN.US,D,20190906,000000,7.47513,7.50501,7.47513,7.50501,224657.24689161,0
+PFN.US,D,20190909,000000,7.50501,7.51903,7.48201,7.51903,267707.79476662,0
+PFN.US,D,20190910,000000,7.5114,7.53349,7.47513,7.53349,208083.75605218,0
+PFN.US,D,20190911,000000,7.54741,7.55539,7.49711,7.5114,143145.76638573,0
+PFN.US,D,20190912,000000,7.53349,7.54053,7.5114,7.53349,166384.8703463,0
+PFN.US,D,20190913,000000,7.53349,7.54053,7.47419,7.49711,177371.70646272,0
+PFN.US,D,20190916,000000,7.50501,7.54053,7.40313,7.47513,221661.81693304,0
+PFN.US,D,20190917,000000,7.48924,7.49711,7.43246,7.43839,234590.99374228,0
+PFN.US,D,20190918,000000,7.44592,7.47513,7.40992,7.42587,283992.41362731,0
+PFN.US,D,20190919,000000,7.4538,7.46103,7.42337,7.43246,255575.17165994,0
+PFN.US,D,20190920,000000,7.43246,7.4538,7.42587,7.43246,255501.87578473,0
+PFN.US,D,20190923,000000,7.41789,7.48924,7.41789,7.44592,308185.44184601,0
+PFN.US,D,20190924,000000,7.46789,7.47032,7.42587,7.4538,228924.57586099,0
+PFN.US,D,20190925,000000,7.4538,7.48924,7.44592,7.47513,203039.27522957,0
+PFN.US,D,20190926,000000,7.48201,7.48627,7.43839,7.43839,229242.55061369,0
+PFN.US,D,20190927,000000,7.47513,7.48924,7.43246,7.46103,251086.87718444,0
+PFN.US,D,20190930,000000,7.46789,7.48201,7.43839,7.46789,267312.21261664,0
+PFN.US,D,20191001,000000,7.46789,7.49711,7.46103,7.49711,280066.77278202,0
+PFN.US,D,20191002,000000,7.48924,7.49711,7.46103,7.48924,294855.2934842,0
+PFN.US,D,20191003,000000,7.48201,7.50501,7.48201,7.49711,233472.15376496,0
+PFN.US,D,20191004,000000,7.50501,7.55937,7.48201,7.5436,311732.7466296,0
+PFN.US,D,20191007,000000,7.5616,7.5832,7.52617,7.55539,234040.19679777,0
+PFN.US,D,20191008,000000,7.55539,7.56865,7.53349,7.54741,242800.13176472,0
+PFN.US,D,20191009,000000,7.56865,7.5832,7.55539,7.57681,328412.94764026,0
+PFN.US,D,20191010,000000,7.5832,7.59731,7.51837,7.5616,290710.84289383,0
+PFN.US,D,20191011,000000,7.55539,7.5911,7.55539,7.57681,206108.00106333,0
+PFN.US,D,20191014,000000,7.5832,7.59899,7.5616,7.5911,189155.09628171,0
+PFN.US,D,20191015,000000,7.5911,7.61967,7.57681,7.60623,253162.87506143,0
+PFN.US,D,20191016,000000,7.59899,7.61967,7.57681,7.61967,199315.1980411,0
+PFN.US,D,20191017,000000,7.62793,7.67126,7.62793,7.66319,243087.92586293,0
+PFN.US,D,20191018,000000,7.67831,7.67831,7.64157,7.65587,207939.32006282,0
+PFN.US,D,20191021,000000,7.67126,7.68628,7.65587,7.67126,228392.10288526,0
+PFN.US,D,20191022,000000,7.67831,7.68628,7.66319,7.67831,286968.44173654,0
+PFN.US,D,20191023,000000,7.6925,7.71468,7.66319,7.70707,329164.23036106,0
+PFN.US,D,20191024,000000,7.70021,7.72351,7.68203,7.70707,235875.82731932,0
+PFN.US,D,20191025,000000,7.70707,7.72351,7.68203,7.68628,202069.18276369,0
+PFN.US,D,20191028,000000,7.6925,7.70707,7.67831,7.70707,223452.17647286,0
+PFN.US,D,20191029,000000,7.68628,7.70707,7.5911,7.61967,422017.16967368,0
+PFN.US,D,20191030,000000,7.66319,7.6925,7.66235,7.6925,323843.81212592,0
+PFN.US,D,20191031,000000,7.6925,7.70707,7.61345,7.6925,307305.89134358,0
+PFN.US,D,20191101,000000,7.70707,7.71515,7.68628,7.70021,259555.78441162,0
+PFN.US,D,20191104,000000,7.70707,7.7592,7.70707,7.74436,347615.38906223,0
+PFN.US,D,20191105,000000,7.73815,7.76533,7.72962,7.7592,245174.70254511,0
+PFN.US,D,20191106,000000,7.74436,7.78018,7.74436,7.76533,282133.06973436,0
+PFN.US,D,20191107,000000,7.77305,7.80132,7.64964,7.80132,472976.12690669,0
+PFN.US,D,20191108,000000,7.79585,7.81691,7.7592,7.80884,218622.19387327,0
+PFN.US,D,20191111,000000,7.80132,7.82508,7.74361,7.80884,269044.36660851,0
+PFN.US,D,20191112,000000,7.80884,7.80884,7.7592,7.78018,245778.31563499,0
+PFN.US,D,20191113,000000,7.7592,7.76877,7.73739,7.73739,125060.00918005,0
+PFN.US,D,20191114,000000,7.73739,7.7515,7.70631,7.71468,265513.23003266,0
+PFN.US,D,20191115,000000,7.72274,7.74361,7.70631,7.71468,208845.81757816,0
+PFN.US,D,20191118,000000,7.65502,7.69166,7.64788,7.69166,418335.12982536,0
+PFN.US,D,20191119,000000,7.69166,7.71468,7.67043,7.70631,251398.38465403,0
+PFN.US,D,20191120,000000,7.68545,7.71468,7.65502,7.71468,229554.05808328,0
+PFN.US,D,20191121,000000,7.70631,7.73739,7.70021,7.70631,182961.59482728,0
+PFN.US,D,20191122,000000,7.72274,7.73574,7.70631,7.70631,259327.27374188,0
+PFN.US,D,20191125,000000,7.70021,7.70631,7.67043,7.68545,318646.27226983,0
+PFN.US,D,20191126,000000,7.67766,7.68805,7.63424,7.65502,380539.24947391,0
+PFN.US,D,20191127,000000,7.66235,7.68545,7.64157,7.66235,243498.59834016,0
+PFN.US,D,20191129,000000,7.67766,7.68545,7.66235,7.67766,116347.50095587,0
+PFN.US,D,20191202,000000,7.67043,7.69166,7.63424,7.67766,332322.42027778,0
+PFN.US,D,20191203,000000,7.68545,7.72877,7.68545,7.70021,473750.04511838,0
+PFN.US,D,20191204,000000,7.70021,7.72877,7.69166,7.71468,265367.71616279,0
+PFN.US,D,20191205,000000,7.72877,7.74361,7.71468,7.72877,207037.13406953,0
+PFN.US,D,20191206,000000,7.74361,7.7592,7.72877,7.72877,269095.02699284,0
+PFN.US,D,20191209,000000,7.73739,7.73739,7.70631,7.71468,335500.01204381,0
+PFN.US,D,20191210,000000,7.71468,7.72877,7.70631,7.72274,242859.4151932,0
+PFN.US,D,20191211,000000,7.73739,7.7515,7.70021,7.70631,236220.74908498,0
+PFN.US,D,20191212,000000,7.71468,7.7477,7.71468,7.72877,273804.28697447,0
+PFN.US,D,20191213,000000,7.69166,7.72877,7.66151,7.72877,247170.93726379,0
+PFN.US,D,20191216,000000,7.73739,7.73815,7.71468,7.72877,218636.20631999,0
+PFN.US,D,20191217,000000,7.72274,7.74361,7.70021,7.72877,246601.81635048,0
+PFN.US,D,20191218,000000,7.7592,7.7592,7.71468,7.73739,308520.662687,0
+PFN.US,D,20191219,000000,7.7515,7.81764,7.71468,7.78101,827548.15682986,0
+PFN.US,D,20191220,000000,7.79585,7.80215,7.78909,7.79585,411850.60063117,0
+PFN.US,D,20191223,000000,7.80215,7.80959,7.77377,7.78101,288325.49330827,0
+PFN.US,D,20191224,000000,7.78101,7.78909,7.77377,7.78101,93257.144506727,0
+PFN.US,D,20191226,000000,7.78101,7.81764,7.78101,7.80215,179234.28399723,0
+PFN.US,D,20191227,000000,7.81764,7.81764,7.78909,7.78909,198581.16140858,0
+PFN.US,D,20191230,000000,7.80215,7.82592,7.78101,7.82592,204863.04906545,0
+PFN.US,D,20191231,000000,7.82592,7.83983,7.80959,7.8327,303818.947869,0
+PFN.US,D,20200102,000000,7.85561,7.85561,7.82592,7.82592,361973.83543787,0
+PFN.US,D,20200103,000000,7.8327,7.9058,7.82592,7.89847,475611.54477235,0
+PFN.US,D,20200106,000000,7.88426,7.93835,7.88426,7.93835,430489.31054243,0
+PFN.US,D,20200107,000000,7.9224,7.95857,7.91405,7.9224,353591.15865208,0
+PFN.US,D,20200108,000000,7.91405,7.96498,7.9058,7.96498,280918.29839096,0
+PFN.US,D,20200109,000000,7.96498,7.98678,7.95857,7.98678,342868.40326249,0
+PFN.US,D,20200110,000000,7.97213,8.00284,7.96044,8.00284,228966.61320118,0
+PFN.US,D,20200113,000000,8.01137,8.01805,7.98929,8.00284,220662.62169319,0
+PFN.US,D,20200114,000000,7.97927,7.98678,7.93763,7.97213,328204.91670036,0
+PFN.US,D,20200115,000000,7.98678,7.99457,7.97927,7.99457,163147.9951518,0
+PFN.US,D,20200116,000000,7.99457,8.01137,7.99457,7.99457,214976.80196257,0
+PFN.US,D,20200117,000000,8.01137,8.01137,7.98837,8.00284,182137.01623127,0
+PFN.US,D,20200121,000000,8.01805,8.01805,7.99876,8.01137,327634.71790652,0
+PFN.US,D,20200122,000000,8.00284,8.04069,7.99876,8.02641,240474.06560763,0
+PFN.US,D,20200123,000000,8.02641,8.03419,8.01805,8.03419,162558.39450864,0
+PFN.US,D,20200124,000000,8.03419,8.06211,8.01805,8.01805,286058.71057964,0
+PFN.US,D,20200127,000000,7.99457,8.03419,7.93763,8.01137,468263.63328353,0
+PFN.US,D,20200128,000000,8.01137,8.02641,8.00284,8.01137,245655.43725598,0
+PFN.US,D,20200129,000000,8.01805,8.02641,8.00023,8.00284,210338.68209511,0
+PFN.US,D,20200130,000000,7.99457,8.00284,7.97213,7.98678,282359.42464306,0
+PFN.US,D,20200131,000000,7.99457,8.00284,7.97213,7.99457,287055.75005847,0
+PFN.US,D,20200203,000000,7.99457,8.01137,7.99457,7.99457,445065.48878261,0
+PFN.US,D,20200204,000000,8.01137,8.03419,7.99876,8.01805,380184.6267836,0
+PFN.US,D,20200205,000000,8.03419,8.04848,8.02641,8.02641,313635.20574325,0
+PFN.US,D,20200206,000000,8.04069,8.05413,8.04069,8.04069,269992.90146404,0
+PFN.US,D,20200207,000000,8.06211,8.06982,8.04848,8.06211,224094.5932614,0
+PFN.US,D,20200210,000000,8.06982,8.08347,8.06211,8.08347,346439.42141746,0
+PFN.US,D,20200211,000000,8.09097,8.12317,8.08347,8.11558,366314.46028245,0
+PFN.US,D,20200212,000000,8.11558,8.14562,8.11558,8.12317,389292.71715776,0
+PFN.US,D,20200213,000000,8.10711,8.12938,8.09922,8.12317,185601.324215,0
+PFN.US,D,20200214,000000,8.12317,8.12317,8.10711,8.11558,185431.01909322,0
+PFN.US,D,20200218,000000,8.13021,8.13783,8.12317,8.13783,257394.63397374,0
+PFN.US,D,20200219,000000,8.15332,8.15924,8.14303,8.15332,175129.714986,0
+PFN.US,D,20200220,000000,8.16602,8.18569,8.15924,8.16602,236595.85150512,0
+PFN.US,D,20200221,000000,8.18235,8.20377,8.17038,8.18235,445506.34191434,0
+PFN.US,D,20200224,000000,8.14562,8.14562,8.01054,8.01054,709610.78211044,0
+PFN.US,D,20200225,000000,8.09097,8.09922,7.58145,7.70884,1555266.2537563,0
+PFN.US,D,20200226,000000,7.7017,7.97119,7.7017,7.92733,1176651.0210065,0
+PFN.US,D,20200227,000000,7.65587,7.7853,7.49154,7.62626,1531306.0477295,0
+PFN.US,D,20200228,000000,7.35684,7.5217,7.25897,7.5217,1666687.8407465,0
+PFN.US,D,20200302,000000,7.61179,7.93611,7.55139,7.8056,1040074.9363758,0
+PFN.US,D,20200303,000000,7.86053,7.95681,7.63424,7.73926,742414.99778467,0
+PFN.US,D,20200304,000000,7.82192,7.92733,7.799,7.9199,425853.346436,0
+PFN.US,D,20200305,000000,7.83667,7.88825,7.75485,7.82192,523517.9443794,0
+PFN.US,D,20200306,000000,7.63424,7.7017,7.53646,7.6719,815854.23109384,0
+PFN.US,D,20200309,000000,7.44592,7.48431,7.07862,7.16869,1193312.8980484,0
+PFN.US,D,20200310,000000,7.32633,7.41631,7.15367,7.31907,753835.14186918,0
+PFN.US,D,20200311,000000,7.16869,7.17604,6.65797,6.79332,930403.82734628,0
+PFN.US,D,20200312,000000,6.30562,6.30562,5.69757,5.91512,1911520.8551675,0
+PFN.US,D,20200313,000000,6.17796,6.38066,6.08036,6.36564,874521.11190861,0
+PFN.US,D,20200316,000000,5.9901,5.99789,5.63754,5.65239,1102946.6290899,0
+PFN.US,D,20200317,000000,5.67493,5.73496,5.22683,5.66,1437489.4832339,0
+PFN.US,D,20200318,000000,5.24734,5.24734,3.75318,4.40643,2341726.6831338,0
+PFN.US,D,20200319,000000,4.31625,5.47957,4.25354,5.10464,2340365.32004,0
+PFN.US,D,20200320,000000,5.18712,5.55489,5.09687,5.30718,1350142.3576055,0
+PFN.US,D,20200323,000000,5.0294,5.12701,4.27877,5.03702,1935313.9897141,0
+PFN.US,D,20200324,000000,5.2619,5.36702,5.1347,5.18712,732510.35370796,0
+PFN.US,D,20200325,000000,5.38966,5.63754,5.23963,5.50228,909129.69956937,0
+PFN.US,D,20200326,000000,5.50228,5.88469,5.50228,5.69757,979122.94886361,0
+PFN.US,D,20200327,000000,5.63011,5.77988,5.36702,5.71984,641794.85146186,0
+PFN.US,D,20200330,000000,5.7125,5.73839,5.5174,5.73496,369187.011862,0
+PFN.US,D,20200331,000000,5.62243,5.73496,5.54736,5.68997,587890.04677409,0
+PFN.US,D,20200401,000000,5.6073,5.6073,5.17219,5.25457,1067901.4998195,0
+PFN.US,D,20200402,000000,5.22441,5.50989,5.17924,5.38966,808572.07031661,0
+PFN.US,D,20200403,000000,5.35236,5.48752,5.21115,5.2619,523820.82880487,0
+PFN.US,D,20200406,000000,5.44226,5.48752,5.35105,5.44226,446777.16304464,0
+PFN.US,D,20200407,000000,5.65239,5.7125,5.52482,5.52482,512768.24197686,0
+PFN.US,D,20200408,000000,5.66733,5.85139,5.6149,5.78776,623077.45627283,0
+PFN.US,D,20200409,000000,6.09429,6.46212,6.01746,6.43903,1168990.5241675,0
+PFN.US,D,20200413,000000,6.33187,6.36657,5.90251,6.20144,537045.34487594,0
+PFN.US,D,20200414,000000,6.3624,6.40831,6.1017,6.28586,641618.07905695,0
+PFN.US,D,20200415,000000,6.17072,6.20673,6.00215,6.17851,254930.59911038,0
+PFN.US,D,20200416,000000,6.1478,6.18418,5.91781,5.94853,714624.00439803,0
+PFN.US,D,20200417,000000,6.04845,6.16301,5.88721,5.97137,692711.77135471,0
+PFN.US,D,20200420,000000,5.91781,5.95612,5.87942,5.895,415974.57149172,0
+PFN.US,D,20200421,000000,5.82596,5.92412,5.71075,5.90251,358058.97339776,0
+PFN.US,D,20200422,000000,5.93313,6.00336,5.86456,5.87942,281962.76461257,0
+PFN.US,D,20200423,000000,5.895,6.00215,5.895,5.91781,188209.79506773,0
+PFN.US,D,20200424,000000,5.92552,6.02526,5.92552,6.02526,127909.92526871,0
+PFN.US,D,20200427,000000,6.02526,6.13279,5.99705,6.00215,367005.38169427,0
+PFN.US,D,20200428,000000,6.05585,6.05585,5.95864,6.00215,257167.2011845,0
+PFN.US,D,20200429,000000,6.01746,6.19392,5.97896,6.1017,419339.71446783,0
+PFN.US,D,20200430,000000,6.0633,6.19392,6.06282,6.19392,353985.66292155,0
+PFN.US,D,20200501,000000,6.1478,6.17072,5.97896,6.01746,427099.3763144,0
+PFN.US,D,20200504,000000,6.00215,6.19392,6.00215,6.19392,327318.89891484,0
+PFN.US,D,20200505,000000,6.20896,6.27834,6.19753,6.25523,354998.87060813,0
+PFN.US,D,20200506,000000,6.27046,6.33957,6.22453,6.28586,349241.91076337,0
+PFN.US,D,20200507,000000,6.30115,6.33957,6.28586,6.33957,415048.67212705,0
+PFN.US,D,20200508,000000,6.38596,6.39358,6.33178,6.37019,189019.28333648,0
+PFN.US,D,20200511,000000,6.31609,6.38985,6.18464,6.19244,690592.658257,0
+PFN.US,D,20200512,000000,6.20775,6.30869,6.20765,6.23873,356671.74117154,0
+PFN.US,D,20200513,000000,6.22629,6.2415,5.84396,5.999,744924.30362976,0
+PFN.US,D,20200514,000000,5.84396,6.00652,5.81318,5.83646,677992.23500566,0
+PFN.US,D,20200515,000000,5.83646,6.00652,5.80528,5.999,218262.18178039,0
+PFN.US,D,20200518,000000,6.09948,6.18464,6.0529,6.07609,360490.67184559,0
+PFN.US,D,20200519,000000,6.11468,6.22351,6.09185,6.19244,214409.83681029,0
+PFN.US,D,20200520,000000,6.24661,6.38596,6.23873,6.38596,286613.81904624,0
+PFN.US,D,20200521,000000,6.38596,6.38596,6.34718,6.38596,208467.48151648,0
+PFN.US,D,20200522,000000,6.36259,6.38596,6.34718,6.35515,164758.34864518,0
+PFN.US,D,20200526,000000,6.42475,6.44783,6.22351,6.24661,972354.93709328,0
+PFN.US,D,20200527,000000,6.2853,6.5408,6.2853,6.5176,452432.80212078,0
+PFN.US,D,20200528,000000,6.55612,6.6025,6.5176,6.58728,284108.82472321,0
+PFN.US,D,20200529,000000,6.56408,6.65686,6.50211,6.65686,219944.75326843,0
+PFN.US,D,20200601,000000,6.68803,6.71492,6.65686,6.68803,501390.13523252,0
+PFN.US,D,20200602,000000,6.71113,6.81939,6.71113,6.77283,458354.67768474,0
+PFN.US,D,20200603,000000,6.81169,6.91236,6.79619,6.90455,310807.92514543,0
+PFN.US,D,20200604,000000,6.91989,6.94325,6.86552,6.92769,231549.21492147,0
+PFN.US,D,20200605,000000,6.98956,7.09013,6.98956,7.05931,425597.88875331,0
+PFN.US,D,20200608,000000,7.05931,7.15236,7.05931,7.09013,420165.37094435,0
+PFN.US,D,20200609,000000,7.12899,7.13668,7.0891,7.12127,291581.7703521,0
+PFN.US,D,20200610,000000,7.11322,7.14502,7.0274,7.09792,259879.14856693,0
+PFN.US,D,20200611,000000,6.79322,6.91051,6.55898,6.62152,768009.27067631,0
+PFN.US,D,20200612,000000,6.84019,6.91051,6.73091,6.91051,472647.3733488,0
+PFN.US,D,20200615,000000,6.73091,6.87153,6.66057,6.81672,376021.85222443,0
+PFN.US,D,20200616,000000,6.91051,6.96488,6.8247,6.8323,205913.98257014,0
+PFN.US,D,20200617,000000,6.87153,6.90252,6.8323,6.84019,189692.95866001,0
+PFN.US,D,20200618,000000,6.75417,6.86365,6.75417,6.86365,187616.96078301,0
+PFN.US,D,20200619,000000,6.89483,6.94157,6.83036,6.84659,200729.37728025,0
+PFN.US,D,20200622,000000,6.84798,6.9181,6.84798,6.87914,171015.44505014,0
+PFN.US,D,20200623,000000,6.94157,6.94157,6.90252,6.9181,163782.86677668,0
+PFN.US,D,20200624,000000,6.91051,6.92609,6.80094,6.88693,265545.56644821,0
+PFN.US,D,20200625,000000,6.87914,6.88351,6.8168,6.85568,187505.93908969,0
+PFN.US,D,20200626,000000,6.84798,6.89483,6.78563,6.80094,247977.19189102,0
+PFN.US,D,20200629,000000,6.8247,6.85484,6.73859,6.73859,242032.68083616,0
+PFN.US,D,20200630,000000,6.73859,6.83684,6.73859,6.80094,111101.45647645,0
+PFN.US,D,20200701,000000,6.85568,6.9181,6.8247,6.87153,283647.49186166,0
+PFN.US,D,20200702,000000,6.90252,7.0119,6.90252,6.93397,282188.04164076,0
+PFN.US,D,20200706,000000,6.95737,7.0274,6.92229,6.94956,308688.81204775,0
+PFN.US,D,20200707,000000,6.91051,7.01988,6.91051,6.9966,300394.52146441,0
+PFN.US,D,20200708,000000,7.0119,7.05079,7.00021,7.01988,333191.19197501,0
+PFN.US,D,20200709,000000,7.0274,7.08224,6.96961,7.0274,345254.83072856,0
+PFN.US,D,20200710,000000,6.98036,7.05191,6.97258,7.0198,284622.97373014,0
+PFN.US,D,20200713,000000,7.00375,7.0827,6.91718,6.93304,356003.45525059,0
+PFN.US,D,20200714,000000,6.89371,6.94976,6.89371,6.93304,201877.32003155,0
+PFN.US,D,20200715,000000,6.94084,7.01172,6.93304,6.99624,181565.73955692,0
+PFN.US,D,20200716,000000,7.01172,7.0274,6.9566,6.99624,172755.14420564,0
+PFN.US,D,20200717,000000,6.9643,7.0198,6.9643,6.97258,121670.07495203,0
+PFN.US,D,20200720,000000,6.99624,7.00375,6.94892,7.00375,212274.55550482,0
+PFN.US,D,20200721,000000,7.0198,7.07481,6.98816,7.04336,224076.26929259,0
+PFN.US,D,20200722,000000,7.04336,7.04336,6.94892,6.98036,368962.81271434,0
+PFN.US,D,20200723,000000,6.98036,7.0198,6.97258,7.01172,217887.07936025,0
+PFN.US,D,20200724,000000,7.00375,7.01172,6.94084,6.98036,178555.21927112,0
+PFN.US,D,20200727,000000,7.0274,7.04336,7.00375,7.01172,189664.93376655,0
+PFN.US,D,20200728,000000,6.98036,7.0198,6.9643,6.97258,241429.06774626,0
+PFN.US,D,20200729,000000,7.00375,7.01172,6.94084,6.94084,261608.06891722,0
+PFN.US,D,20200730,000000,6.98036,7.0198,6.93304,6.99624,158362.20565342,0
+PFN.US,D,20200731,000000,6.98036,7.00375,6.98036,6.99624,166993.87283878,0
+PFN.US,D,20200803,000000,7.0274,7.07481,7.00375,7.07481,297698.74228977,0
+PFN.US,D,20200804,000000,7.06701,7.16155,7.05106,7.13779,281986.47798395,0
+PFN.US,D,20200805,000000,7.16155,7.18512,7.14002,7.18512,170544.41126393,0
+PFN.US,D,20200806,000000,7.16945,7.21647,7.16935,7.20089,218318.2315673,0
+PFN.US,D,20200807,000000,7.20089,7.25619,7.20089,7.24014,230108.08866937,0
+PFN.US,D,20200810,000000,7.27975,7.31121,7.25619,7.31121,148656.96947248,0
+PFN.US,D,20200811,000000,7.35862,7.36641,7.28755,7.29534,364685.78282029,0
+PFN.US,D,20200812,000000,7.31926,7.39098,7.25591,7.2635,267712.10628868,0
+PFN.US,D,20200813,000000,7.2635,7.29932,7.20015,7.21583,222495.01857321,0
+PFN.US,D,20200814,000000,7.23196,7.23196,7.14449,7.16035,255429.65779006,0
+PFN.US,D,20200817,000000,7.21583,7.22398,7.17604,7.19226,235879.06096088,0
+PFN.US,D,20200818,000000,7.20804,7.23975,7.15236,7.23975,261340.75454885,0
+PFN.US,D,20200819,000000,7.22398,7.24784,7.18799,7.21583,234557.57944625,0
+PFN.US,D,20200820,000000,7.19226,7.23196,7.18419,7.23196,196642.05435733,0
+PFN.US,D,20200821,000000,7.23196,7.24393,7.20804,7.23975,152227.98762747,0
+PFN.US,D,20200824,000000,7.2635,7.2635,7.20015,7.21583,223899.49688768,0
+PFN.US,D,20200825,000000,7.24784,7.24784,7.19226,7.24784,280767.3951185,0
+PFN.US,D,20200826,000000,7.25591,7.26537,7.17604,7.20804,317457.37005884,0
+PFN.US,D,20200827,000000,7.23196,7.23975,7.15236,7.17604,207246.24288998,0
+PFN.US,D,20200828,000000,7.20804,7.22398,7.14449,7.16825,248742.48705853,0
+PFN.US,D,20200831,000000,7.16035,7.21583,7.15236,7.21583,163856.16265189,0
+PFN.US,D,20200901,000000,7.24784,7.28745,7.21917,7.2714,272726.40645681,0
+PFN.US,D,20200902,000000,7.28745,7.33208,7.24784,7.3035,344909.90896291,0
+PFN.US,D,20200903,000000,7.31926,7.32381,7.21583,7.23975,221571.27496956,0
+PFN.US,D,20200904,000000,7.23975,7.26666,7.15236,7.20015,302362.73128964,0
+PFN.US,D,20200908,000000,7.19226,7.23975,7.17604,7.23975,369451.09258882,0
+PFN.US,D,20200909,000000,7.2635,7.32697,7.25591,7.32697,346916.9224868,0
+PFN.US,D,20200910,000000,7.32697,7.35101,7.27102,7.28707,192753.06144963,0
+PFN.US,D,20200911,000000,7.27928,7.29515,7.25525,7.27928,196270.18557872,0
+PFN.US,D,20200914,000000,7.30322,7.34349,7.27928,7.34349,377238.77932885,0
+PFN.US,D,20200915,000000,7.32697,7.35935,7.30815,7.33542,253555.22356986,0
+PFN.US,D,20200916,000000,7.34349,7.35101,7.33542,7.35101,148208.57117715,0
+PFN.US,D,20200917,000000,7.33542,7.37512,7.33542,7.36753,236399.6772509,0
+PFN.US,D,20200918,000000,7.39155,7.41556,7.37512,7.37512,296564.8119852,0
+PFN.US,D,20200921,000000,7.35101,7.3511,7.25525,7.30322,505619.7383838,0
+PFN.US,D,20200922,000000,7.31121,7.35935,7.28707,7.34349,258127.59272573,0
+PFN.US,D,20200923,000000,7.35935,7.36259,7.15906,7.17482,305070.36714999,0
+PFN.US,D,20200924,000000,7.17482,7.23892,7.1108,7.2149,284151.93994392,0
+PFN.US,D,20200925,000000,7.23114,7.23114,7.17482,7.20702,229716.81804146,0
+PFN.US,D,20200928,000000,7.23892,7.29515,7.23892,7.26287,320185.48564902,0
+PFN.US,D,20200929,000000,7.27928,7.29515,7.23114,7.26287,228251.97841796,0
+PFN.US,D,20200930,000000,7.29515,7.31121,7.27928,7.27928,244761.87430684,0
+PFN.US,D,20201001,000000,7.32697,7.35101,7.31528,7.34349,236363.02931331,0
+PFN.US,D,20201002,000000,7.19106,7.36753,7.19106,7.35935,452457.59337267,0
+PFN.US,D,20201005,000000,7.36753,7.42337,7.36753,7.42337,280074.31794564,0
+PFN.US,D,20201006,000000,7.44748,7.47958,7.42337,7.46355,408591.08994579,0
+PFN.US,D,20201007,000000,7.48756,7.51957,7.47774,7.51957,306287.29425441,0
+PFN.US,D,20201008,000000,7.55176,7.55176,7.50362,7.51957,357318.46948214,0
+PFN.US,D,20201009,000000,7.55204,7.56002,7.50344,7.5359,302500.69999591,0
+PFN.US,D,20201012,000000,7.5359,7.56002,7.40064,7.42244,348793.51246802,0
+PFN.US,D,20201013,000000,7.43087,7.46307,7.41779,7.44684,168166.60684198,0
+PFN.US,D,20201014,000000,7.43894,7.46307,7.42253,7.46307,130653.13118616,0
+PFN.US,D,20201015,000000,7.42244,7.47922,7.42244,7.43087,162274.9119325,0
+PFN.US,D,20201016,000000,7.43087,7.45111,7.39043,7.39822,268823.40110237,0
+PFN.US,D,20201019,000000,7.39043,7.41454,7.33374,7.36603,267499.76382672,0
+PFN.US,D,20201020,000000,7.34171,7.40629,7.34171,7.3739,169567.85151493,0
+PFN.US,D,20201021,000000,7.3739,7.39043,7.34961,7.34961,248931.11614914,0
+PFN.US,D,20201022,000000,7.3739,7.3739,7.34171,7.35805,135077.83071108,0
+PFN.US,D,20201023,000000,7.38217,7.39043,7.35805,7.38217,147125.3012569,0
+PFN.US,D,20201026,000000,7.3739,7.3739,7.31742,7.32567,324906.60231634,0
+PFN.US,D,20201027,000000,7.32567,7.3739,7.32567,7.34961,149939.6472885,0
+PFN.US,D,20201028,000000,7.31742,7.31742,7.26063,7.29331,284120.68140891,0
+PFN.US,D,20201029,000000,7.30926,7.30926,7.26501,7.30926,199082.37584927,0
+PFN.US,D,20201030,000000,7.30145,7.31742,7.27705,7.30145,128350.77840043,0
+PFN.US,D,20201102,000000,7.34961,7.35126,7.27705,7.32567,208750.9640926,0
+PFN.US,D,20201103,000000,7.35805,7.3739,7.33374,7.35805,205336.2386127,0
+PFN.US,D,20201104,000000,7.36603,7.455,7.35805,7.42244,305225.58194454,0
+PFN.US,D,20201105,000000,7.46307,7.51158,7.44684,7.51158,278491.98934573,0
+PFN.US,D,20201106,000000,7.51957,7.54397,7.47922,7.54397,312723.31882533,0
+PFN.US,D,20201109,000000,7.66532,7.68128,7.58303,7.65697,496781.11813905,0
+PFN.US,D,20201110,000000,7.64082,7.65697,7.55102,7.58359,443406.63066594,0
+PFN.US,D,20201111,000000,7.6,7.6,7.57552,7.6,259459.85304555,0
+PFN.US,D,20201112,000000,7.60808,7.63238,7.59434,7.62459,170104.63601271,0
+PFN.US,D,20201113,000000,7.62459,7.68155,7.61633,7.68155,339524.81789672,0
+PFN.US,D,20201116,000000,7.73026,7.74696,7.69798,7.72248,312592.89528267,0
+PFN.US,D,20201117,000000,7.73881,7.77126,7.71431,7.73026,238347.40734629,0
+PFN.US,D,20201118,000000,7.74696,7.74835,7.70589,7.71431,239082.52185933,0
+PFN.US,D,20201119,000000,7.70589,7.70589,7.65697,7.68155,240526.88175301,0
+PFN.US,D,20201120,000000,7.66541,7.7052,7.66541,7.69798,237264.13742606,0
+PFN.US,D,20201123,000000,7.68982,7.78751,7.68935,7.77126,296141.20494177,0
+PFN.US,D,20201124,000000,7.77934,7.84494,7.77126,7.82832,267266.9416349,0
+PFN.US,D,20201125,000000,7.89327,7.91729,7.86145,7.88519,394185.21682738,0
+PFN.US,D,20201127,000000,7.91822,7.95013,7.90411,7.95013,140979.22654525,0
+PFN.US,D,20201130,000000,7.92647,7.9829,7.90997,7.95013,243507.2213843,0
+PFN.US,D,20201201,000000,7.99949,8.08735,7.96674,8.03242,387709.31067733,0
+PFN.US,D,20201202,000000,8.03242,8.14729,7.99096,8.14729,366518.17970029,0
+PFN.US,D,20201203,000000,8.15498,8.17624,8.09702,8.13105,485797.51566417,0
+PFN.US,D,20201204,000000,8.14729,8.26019,8.11378,8.17789,514843.16197334,0
+PFN.US,D,20201207,000000,8.22031,8.24553,8.17454,8.24553,443685.80172003,0
+PFN.US,D,20201208,000000,8.23765,8.26019,8.22883,8.25334,266328.10770403,0
+PFN.US,D,20201209,000000,8.27578,8.2819,8.22031,8.22883,337516.72649235,0
+PFN.US,D,20201210,000000,8.22031,8.25156,7.6195,8.17789,313323.69827364,0
+PFN.US,D,20201211,000000,8.16955,8.17289,8.01461,8.03912,446237.14490531,0
+PFN.US,D,20201214,000000,8.06288,8.06288,7.98112,7.98929,368275.12494405,0
+PFN.US,D,20201215,000000,8.01461,8.11285,7.98929,8.10461,348881.89867047,0
+PFN.US,D,20201216,000000,8.12168,8.14135,8.08735,8.11285,203470.42743663,0
+PFN.US,D,20201217,000000,8.16093,8.16093,8.09616,8.12168,392205.15031645,0
+PFN.US,D,20201218,000000,8.11285,8.15498,8.03912,8.11285,254214.88644666,0
+PFN.US,D,20201221,000000,8.09616,8.12168,8.01461,8.06288,373874.71423326,0
+PFN.US,D,20201222,000000,8.08735,8.08735,7.98929,8.00636,359094.81657523,0
+PFN.US,D,20201223,000000,8.04763,8.09616,8.02733,8.05413,251950.25947906,0
+PFN.US,D,20201224,000000,8.07158,8.09616,8.05413,8.08735,121009.3341947,0
+PFN.US,D,20201228,000000,8.11285,8.12168,8.05413,8.09616,370215.30987582,0
+PFN.US,D,20201229,000000,8.11285,8.16352,8.07158,8.09616,315364.12609356,0
+PFN.US,D,20201230,000000,8.12168,8.16955,8.09616,8.14637,281265.37591765,0
+PFN.US,D,20201231,000000,8.13875,8.16093,8.11285,8.16093,333795.8829454,0
+PFN.US,D,20210104,000000,8.20295,8.22031,8.12168,8.16093,428433.79239525,0
+PFN.US,D,20210105,000000,8.16955,8.26019,8.16955,8.22883,565778.40583497,0
+PFN.US,D,20210106,000000,8.22031,8.2844,8.19441,8.23765,354111.77494212,0
+PFN.US,D,20210107,000000,8.25334,8.29331,8.22883,8.2844,405722.84988832,0
+PFN.US,D,20210108,000000,8.26808,8.31854,8.26808,8.3011,395710.41775986,0
+PFN.US,D,20210111,000000,8.29331,8.32737,8.27578,8.32737,338971.86519118,0
+PFN.US,D,20210112,000000,8.29331,8.32737,8.29331,8.30983,270011.22543285,0
+PFN.US,D,20210113,000000,8.2844,8.39211,8.2844,8.30983,452771.2566033,0
+PFN.US,D,20210114,000000,8.30983,8.3525,8.27578,8.27578,225116.42399212,0
+PFN.US,D,20210115,000000,8.27578,8.3011,8.26019,8.27578,219386.41116029,0
+PFN.US,D,20210119,000000,8.27578,8.32737,8.26019,8.27578,298460.80381575,0
+PFN.US,D,20210120,000000,8.27578,8.3011,8.27578,8.29331,240903.06205365,0
+PFN.US,D,20210121,000000,8.3011,8.31854,8.2844,8.29331,179411.05640212,0
+PFN.US,D,20210122,000000,8.2844,8.29054,8.12,8.2447,574293.66192442,0
+PFN.US,D,20210125,000000,8.2447,8.3011,8.2447,8.26019,291035.28492964,0
+PFN.US,D,20210126,000000,8.27578,8.27837,8.22791,8.26019,348340.80265061,0
+PFN.US,D,20210127,000000,8.26808,8.27578,8.20648,8.23681,309626.5680981,0
+PFN.US,D,20210128,000000,8.26019,8.26808,8.22791,8.26019,266850.87975508,0
+PFN.US,D,20210129,000000,8.2524,8.26808,8.2447,8.26808,273825.8445848,0
+PFN.US,D,20210201,000000,8.2844,8.32737,8.26808,8.32737,303661.57731342,0
+PFN.US,D,20210202,000000,8.36048,8.40881,8.34387,8.38331,337087.73004632,0
+PFN.US,D,20210203,000000,8.38331,8.40881,8.36836,8.40084,258204.12224248,0
+PFN.US,D,20210204,000000,8.40881,8.44362,8.39211,8.40881,408214.90964514,0
+PFN.US,D,20210205,000000,8.40881,8.4602,8.40881,8.45149,374337.12497533,0
+PFN.US,D,20210208,000000,8.46754,8.50799,8.4602,8.50799,300137.98590122,0
+PFN.US,D,20210209,000000,8.47599,8.53396,8.47599,8.53396,241724.4070081,0
+PFN.US,D,20210210,000000,8.52517,8.55948,8.51699,8.55225,268747.94946615,0
+PFN.US,D,20210211,000000,8.57469,8.57469,8.47506,8.56839,207587.93101406,0
+PFN.US,D,20210212,000000,8.54315,8.55225,8.49128,8.50799,194637.19659449,0
+PFN.US,D,20210216,000000,8.49128,8.50799,8.43376,8.43376,322362.80429468,0
+PFN.US,D,20210217,000000,8.44268,8.47876,8.43376,8.46661,222297.76643846,0
+PFN.US,D,20210218,000000,8.45056,8.47506,8.43376,8.46661,210377.48579377,0
+PFN.US,D,20210219,000000,8.45937,8.50799,8.45056,8.48303,213065.71980477,0
+PFN.US,D,20210222,000000,8.48303,8.51699,8.45937,8.49128,249336.39922376,0
+PFN.US,D,20210223,000000,8.49128,8.55948,8.45056,8.54315,448331.4667511,0
+PFN.US,D,20210224,000000,8.52517,8.60337,8.52517,8.59985,450184.34336097,0
+PFN.US,D,20210225,000000,8.59985,8.59985,8.39992,8.47506,420884.31724962,0
+PFN.US,D,20210226,000000,8.49128,8.51699,8.41224,8.50799,307209.95997753,0
+PFN.US,D,20210301,000000,8.57469,8.62508,8.55225,8.60865,502334.35856599,0
+PFN.US,D,20210302,000000,8.63315,8.6595,8.53396,8.58379,363603.59078056,0
+PFN.US,D,20210303,000000,8.60865,8.61608,8.43376,8.50799,477574.365195,0
+PFN.US,D,20210304,000000,8.53396,8.56839,8.43376,8.52517,368512.25865794,0
+PFN.US,D,20210305,000000,8.53396,8.56839,8.49128,8.55225,303342.52468018,0
+PFN.US,D,20210308,000000,8.55225,8.59176,8.53396,8.55225,328587.56428412,0
+PFN.US,D,20210309,000000,8.59985,8.62508,8.56839,8.62508,373743.21281011,0
+PFN.US,D,20210310,000000,8.62508,8.65142,8.58379,8.62508,283417.9033114,0
+PFN.US,D,20210311,000000,8.65142,8.66395,8.60865,8.63315,214922.9079367,0
+PFN.US,D,20210312,000000,8.63315,8.644,8.58379,8.63315,273257.80155202,0
+PFN.US,D,20210315,000000,8.63315,8.65142,8.56747,8.57469,513504.43437041,0
+PFN.US,D,20210316,000000,8.60865,8.64213,8.6016,8.63315,210543.47939346,0
+PFN.US,D,20210317,000000,8.60865,8.64213,8.58379,8.63315,244022.44827174,0
+PFN.US,D,20210318,000000,8.63315,8.64213,8.60865,8.63315,191102.82637711,0
+PFN.US,D,20210319,000000,8.63315,8.64213,8.59985,8.61608,293228.77178308,0
+PFN.US,D,20210322,000000,8.61608,8.63315,8.58722,8.61608,283859.83432362,0
+PFN.US,D,20210323,000000,8.63315,8.67767,8.58379,8.60865,473432.07036566,0
+PFN.US,D,20210324,000000,8.62508,8.65858,8.61608,8.64213,173277.91625668,0
+PFN.US,D,20210325,000000,8.64213,8.64213,8.59176,8.63315,182954.04966364,0
+PFN.US,D,20210326,000000,8.62508,8.66042,8.62508,8.66042,208590.35989548,0
+PFN.US,D,20210329,000000,8.63315,8.65142,8.61608,8.62508,201179.93133662,0
+PFN.US,D,20210330,000000,8.62508,8.63315,8.61608,8.62508,201950.61590675,0
+PFN.US,D,20210331,000000,8.62508,8.67767,8.62043,8.65142,277174.81935316,0
+PFN.US,D,20210401,000000,8.67767,8.72424,8.65142,8.69419,430408.46950359,0
+PFN.US,D,20210405,000000,8.73336,8.75098,8.6851,8.75098,409485.73077545,0
+PFN.US,D,20210406,000000,8.75098,8.78678,8.72519,8.76934,351951.70238475,0
+PFN.US,D,20210407,000000,8.75098,8.78678,8.75098,8.76934,356463.71023163,0
+PFN.US,D,20210408,000000,8.79513,8.81166,8.76934,8.79513,405801.5351661,0
+PFN.US,D,20210409,000000,8.79513,8.82008,8.77853,8.81166,210795.7034346,0
+PFN.US,D,20210412,000000,8.81166,8.82844,8.76934,8.78678,314042.64457891,0
+PFN.US,D,20210413,000000,8.78678,8.80339,8.76016,8.77853,228469.71028254,0
+PFN.US,D,20210414,000000,8.76934,8.77853,8.75098,8.77853,257859.20047682,0
+PFN.US,D,20210415,000000,8.78678,8.81166,8.75283,8.77853,334379.01630545,0
+PFN.US,D,20210416,000000,8.79513,8.89616,8.79513,8.85163,444922.13067376,0
+PFN.US,D,20210419,000000,8.86926,8.86926,8.82008,8.85163,266717.22257089,0
+PFN.US,D,20210420,000000,8.85163,8.86926,8.71702,8.76934,598779.87364393,0
+PFN.US,D,20210421,000000,8.78678,8.80709,8.77853,8.80339,250988.79005732,0
+PFN.US,D,20210422,000000,8.80339,8.80339,8.74179,8.76108,289296.66365468,0
+PFN.US,D,20210423,000000,8.77853,8.79513,8.76016,8.77853,217745.87701241,0
+PFN.US,D,20210426,000000,8.77853,8.79513,8.76016,8.76016,234986.57589225,0
+PFN.US,D,20210427,000000,8.77853,8.80339,8.76016,8.79513,208816.71480418,0
+PFN.US,D,20210428,000000,8.80339,8.80339,8.77853,8.79513,200666.86021022,0
+PFN.US,D,20210429,000000,8.81166,8.82844,8.79513,8.82008,190614.54650261,0
+PFN.US,D,20210430,000000,8.82008,8.8878,8.80339,8.87853,242501.55886133,0
+PFN.US,D,20210503,000000,8.89616,8.9537,8.8878,8.93049,528673.44689534,0
+PFN.US,D,20210504,000000,8.93049,9.01492,8.92213,9.01492,338546.10238671,0
+PFN.US,D,20210505,000000,9.05852,9.10677,9.05852,9.09749,140792.7532157,0
+PFN.US,D,20210506,000000,9.14295,9.14295,9.05017,9.09749,332077.74140029,0
+PFN.US,D,20210507,000000,9.08822,9.13368,9.07243,9.11604,244273.59443234,0
+PFN.US,D,20210510,000000,9.15129,9.16892,9.12902,9.16892,420889.70665221,0
+PFN.US,D,20210511,000000,9.13368,9.15964,9.07243,9.12439,448455.42301063,0
+PFN.US,D,20210512,000000,9.12439,9.12531,8.62879,8.75735,1248258.9353161,0
+PFN.US,D,20210513,000000,8.7389,8.88595,8.7133,8.7133,649230.07127263,0
+PFN.US,D,20210514,000000,8.77575,8.89523,8.77575,8.88595,361603.04453979,0
+PFN.US,D,20210517,000000,8.89523,8.92029,8.80887,8.88595,248398.64317341,0
+PFN.US,D,20210518,000000,8.91286,8.9778,8.88595,8.96945,283551.56049558,0
+PFN.US,D,20210519,000000,8.92955,9.00564,8.88595,8.9778,281133.87449449,0
+PFN.US,D,20210520,000000,9.03161,9.10677,9.01398,9.09749,275655.00782326,0
+PFN.US,D,20210521,000000,9.12439,9.14295,9.08079,9.08822,165197.04601585,0
+PFN.US,D,20210524,000000,9.08822,9.10677,9.07243,9.08079,197442.91958193,0
+PFN.US,D,20210525,000000,9.08822,9.11604,9.02326,9.03161,296872.00793273,0
+PFN.US,D,20210526,000000,9.04924,9.08079,9.03997,9.06501,198473.3733568,0
+PFN.US,D,20210527,000000,9.06501,9.12902,9.02326,9.12439,363056.02747761,0
+PFN.US,D,20210528,000000,9.13368,9.20046,9.10677,9.18469,205683.31613938,0
+PFN.US,D,20210601,000000,9.22644,9.27097,9.12439,9.18469,359003.19673122,0
+PFN.US,D,20210602,000000,9.18469,9.21715,9.15964,9.20046,144568.56866903,0
+PFN.US,D,20210603,000000,9.20046,9.30437,9.15129,9.28861,415562.82113396,0
+PFN.US,D,20210604,000000,9.31179,9.31271,9.26727,9.27932,226058.49156454,0
+PFN.US,D,20210607,000000,9.27932,9.35447,9.27932,9.30437,266980.22541721,0
+PFN.US,D,20210608,000000,9.34613,9.34613,9.30437,9.31179,292513.05911933,0
+PFN.US,D,20210609,000000,9.32014,9.36378,9.32014,9.35447,366811.36320109,0
+PFN.US,D,20210610,000000,9.36378,9.40825,9.35447,9.39898,240430.95038692,0
+PFN.US,D,20210611,000000,9.39898,9.39898,9.30437,9.30437,216568.83148713,0
+PFN.US,D,20210614,000000,9.32756,9.36378,9.14944,9.21623,404247.23145966,0
+PFN.US,D,20210615,000000,9.20695,9.21623,9.0381,9.11418,411586.51990434,0
+PFN.US,D,20210616,000000,9.14109,9.26169,9.13646,9.25241,188058.89179526,0
+PFN.US,D,20210617,000000,9.27004,9.27004,9.10492,9.21623,306443.58692948,0
+PFN.US,D,20210618,000000,9.21623,9.22552,9.16706,9.1912,191320.55824167,0
+PFN.US,D,20210621,000000,9.21623,9.27839,9.1912,9.27004,226681.50650375,0
+PFN.US,D,20210622,000000,9.27839,9.39065,9.27004,9.35447,335092.57320815,0
+PFN.US,D,20210623,000000,9.35447,9.41573,9.35447,9.39898,231639.75688496,0
+PFN.US,D,20210624,000000,9.42499,9.49363,9.38233,9.48438,433832.89590816,0
+PFN.US,D,20210625,000000,9.50289,9.50289,9.40825,9.43333,262941.40711758,0
+PFN.US,D,20210628,000000,9.47512,9.47965,9.39803,9.44904,179688.07169518,0
+PFN.US,D,20210629,000000,9.43333,9.48438,9.43333,9.45745,131626.45729359,0
+PFN.US,D,20210630,000000,9.47512,9.50289,9.44904,9.44904,176778.87217801,0
+PFN.US,D,20210701,000000,9.46586,9.51963,9.45745,9.49363,346098.8111739,0
+PFN.US,D,20210702,000000,9.52802,9.56967,9.51963,9.5548,312671.58056047,0
+PFN.US,D,20210706,000000,9.56967,9.63935,9.56042,9.63185,311892.27294621,0
+PFN.US,D,20210707,000000,9.58644,9.63935,9.58644,9.60492,237330.96601815,0
+PFN.US,D,20210708,000000,9.51119,9.60492,9.50289,9.50289,289645.89694239,0
+PFN.US,D,20210709,000000,9.49363,9.57063,9.49363,9.52802,219703.30803246,0
+PFN.US,D,20210712,000000,9.51963,9.68376,9.50289,9.64858,550719.33712286,0
+PFN.US,D,20210713,000000,9.64858,9.75342,9.60588,9.7182,315023.51584999,0
+PFN.US,D,20210714,000000,9.7182,9.74497,9.59664,9.70888,385323.96109176,0
+PFN.US,D,20210715,000000,9.68376,9.7608,9.67089,9.69953,400557.64644773,0
+PFN.US,D,20210716,000000,9.69953,9.77012,9.64021,9.64858,1565100.8355994,0
+PFN.US,D,20210719,000000,9.58729,9.58729,9.23294,9.38971,916831.15586799,0
+PFN.US,D,20210720,000000,9.4073,9.57806,9.38877,9.53632,355976.50823765,0
+PFN.US,D,20210721,000000,9.53632,9.62348,9.53632,9.60588,257356.90815561,0
+PFN.US,D,20210722,000000,9.60588,9.64021,9.52802,9.53632,132545.88937514,0
+PFN.US,D,20210723,000000,9.52802,9.64021,9.52802,9.60588,185761.92841214,0
+PFN.US,D,20210726,000000,9.60588,9.61513,9.49363,9.53632,211781.96410825,0
+PFN.US,D,20210727,000000,9.51963,9.54098,9.45745,9.51963,159524.16085145,0
+PFN.US,D,20210728,000000,9.49363,9.61513,9.47512,9.61513,212466.41823697,0
+PFN.US,D,20210729,000000,9.61513,9.62348,9.5548,9.56137,177335.05852514,0
+PFN.US,D,20210730,000000,9.51119,9.56137,9.51119,9.54555,126331.90819088,0
+PFN.US,D,20210802,000000,9.59664,9.62348,9.57063,9.59664,220992.45313159,0
+PFN.US,D,20210803,000000,9.62348,9.69126,9.58729,9.69126,252511.83522877,0
+PFN.US,D,20210804,000000,9.69126,9.81272,9.69126,9.81272,248927.88250756,0
+PFN.US,D,20210805,000000,9.75342,9.82115,9.74497,9.81272,207341.09637553,0
+PFN.US,D,20210806,000000,9.82115,9.82115,9.77012,9.79796,304465.67617958,0
+PFN.US,D,20210809,000000,9.83047,9.90087,9.77012,9.85811,449119.3974095,0
+PFN.US,D,20210810,000000,9.86557,9.92797,9.8591,9.88244,267703.48324456,0
+PFN.US,D,20210811,000000,9.88244,9.90087,9.8489,9.8489,240332.8632598,0
+PFN.US,D,20210812,000000,9.8489,9.8489,9.77846,9.80446,189667.08952758,0
+PFN.US,D,20210813,000000,9.77846,9.79699,9.744,9.744,129315.48146375,0
+PFN.US,D,20210816,000000,9.744,9.744,9.68934,9.72644,213885.98687871,0
+PFN.US,D,20210817,000000,9.68204,9.75993,9.68204,9.72644,192526.70654092,0
+PFN.US,D,20210818,000000,9.69867,9.744,9.68934,9.71723,133998.87231293,0
+PFN.US,D,20210819,000000,9.68934,9.75254,9.64665,9.71723,248606.67411331,0
+PFN.US,D,20210820,000000,9.68934,9.708,9.61333,9.62252,378416.90273466,0
+PFN.US,D,20210823,000000,9.63935,9.71723,9.63935,9.67453,206435.67674069,0
+PFN.US,D,20210824,000000,9.69867,9.71723,9.69867,9.71723,129963.28765485,0
+PFN.US,D,20210825,000000,9.73576,9.79883,9.69867,9.78777,208864.14154696,0
+PFN.US,D,20210826,000000,9.78777,9.78777,9.68204,9.69867,207895.1269616,0
+PFN.US,D,20210827,000000,9.708,9.86557,9.68204,9.86557,315446.04501292,0
+PFN.US,D,20210830,000000,9.86557,9.91004,9.82115,9.88244,187551.21007144,0
+PFN.US,D,20210831,000000,9.90087,9.95283,9.85811,9.93431,179929.51693112,0
+PFN.US,D,20210901,000000,9.98719,9.98719,9.92797,9.97135,214011.02101875,0
+PFN.US,D,20210902,000000,9.61333,9.68204,9.21902,9.4296,2095083.9073238,0
+PFN.US,D,20210903,000000,9.4296,9.44542,8.79329,8.88873,3087925.0415354,0
+PFN.US,D,20210907,000000,8.77575,8.94812,8.08466,8.834,1997408.5305751,0
+PFN.US,D,20210908,000000,8.834,9.12346,8.834,9.06316,679769.65997926,0
+PFN.US,D,20210909,000000,9.06316,9.11512,8.95646,8.99265,527238.78792633,0
+PFN.US,D,20210910,000000,9.00378,9.02141,8.94905,8.94905,336282.55329963,0
+PFN.US,D,20210913,000000,8.97595,9.03069,8.8442,8.90731,778186.61852398,0
+PFN.US,D,20210914,000000,8.92399,8.9676,8.80979,8.82659,613159.87762992,0
+PFN.US,D,20210915,000000,8.82659,8.9676,8.82659,8.88038,573794.60324475,0
+PFN.US,D,20210916,000000,8.87111,8.89803,8.80979,8.8442,358888.94139634,0
+PFN.US,D,20210917,000000,8.83492,8.87111,8.81823,8.8442,286767.95596026,0
+PFN.US,D,20210920,000000,8.7389,8.79329,8.644,8.76658,793469.88638377,0
+PFN.US,D,20210921,000000,8.82659,8.87111,8.74818,8.79329,232303.73128382,0
+PFN.US,D,20210922,000000,8.79329,8.9676,8.79329,8.95833,415424.85242771,0
+PFN.US,D,20210923,000000,8.97595,9.02141,8.94255,8.99452,231443.58263075,0
+PFN.US,D,20210924,000000,8.9676,8.9713,8.91471,8.92399,229229.61604748,0
+PFN.US,D,20210927,000000,8.93326,8.94255,8.80979,8.83492,404899.34917285,0
+PFN.US,D,20210928,000000,8.79329,8.80979,8.68677,8.77575,407109.00423404,0
+PFN.US,D,20210929,000000,8.80061,8.89803,8.75735,8.78409,305518.76544533,0
+PFN.US,D,20210930,000000,8.80979,8.92399,8.80061,8.91564,245420.45930313,0
+PFN.US,D,20211001,000000,8.94255,8.94255,8.83492,8.86183,238522.02399016,0
+PFN.US,D,20211004,000000,8.83492,8.92399,8.79329,8.83492,408694.56647549,0
+PFN.US,D,20211005,000000,8.86183,8.90731,8.82659,8.86183,235887.68400502,0
+PFN.US,D,20211006,000000,8.83492,8.87575,8.80061,8.85349,226477.7870859,0
+PFN.US,D,20211007,000000,8.86183,8.90637,8.81823,8.88038,375837.53465591,0
+PFN.US,D,20211008,000000,8.90916,8.90916,8.8637,8.88225,155351.68536761,0
+PFN.US,D,20211011,000000,8.88225,8.93512,8.85535,8.88225,131963.8338956,0
+PFN.US,D,20211012,000000,8.89988,8.89988,8.81073,8.88225,146322.28027124,0
+PFN.US,D,20211013,000000,8.89988,8.89988,8.8637,8.89988,154716.81374273,0
+PFN.US,D,20211014,000000,8.89988,8.94348,8.89152,8.92586,218019.6586639,0
+PFN.US,D,20211015,000000,8.91751,8.94348,8.87297,8.89152,196398.45336032,0
+PFN.US,D,20211018,000000,8.87297,8.89152,8.85535,8.85535,205492.53128776,0
+PFN.US,D,20211019,000000,8.87297,8.88225,8.85535,8.8637,137655.04302879,0
+PFN.US,D,20211020,000000,8.8637,8.88225,8.75831,8.7675,346671.16572878,0
+PFN.US,D,20211021,000000,8.77668,8.83677,8.77668,8.80154,158932.40444726,0
+PFN.US,D,20211022,000000,8.78503,8.81823,8.76201,8.79421,288450.52744832,0
+PFN.US,D,20211025,000000,8.79421,8.82008,8.67035,8.75831,516177.5780542,0
+PFN.US,D,20211026,000000,8.73073,8.82844,8.6786,8.78503,436810.00189792,0
+PFN.US,D,20211027,000000,8.80154,8.81073,8.73073,8.81073,264862.19020002,0
+PFN.US,D,20211028,000000,8.81073,8.93512,8.79782,8.92586,342852.23505472,0
+PFN.US,D,20211029,000000,8.88225,8.93512,8.87297,8.93512,218935.8571039,0
+PFN.US,D,20211101,000000,8.97873,8.97873,8.91751,8.95183,331771.62333326,0
+PFN.US,D,20211102,000000,8.95183,8.99729,8.93512,8.96111,472024.3584096,0
+PFN.US,D,20211103,000000,8.96111,8.97873,8.95183,8.95183,204896.4633615,0
+PFN.US,D,20211104,000000,8.95183,8.96111,8.92586,8.92586,168886.63102778,0
+PFN.US,D,20211105,000000,8.93512,8.95183,8.91751,8.93512,181662.74880349,0
+PFN.US,D,20211108,000000,8.94348,8.97873,8.91751,8.91751,196587.08245091,0
+PFN.US,D,20211109,000000,8.92586,8.97038,8.87297,8.88225,175652.48703708,0
+PFN.US,D,20211110,000000,8.84793,8.90174,8.83864,8.87483,364321.45920532,0
+PFN.US,D,20211111,000000,8.87483,8.87483,8.8303,8.83864,254415.37222294,0
+PFN.US,D,20211112,000000,8.8303,8.834,8.80246,8.80246,356326.8194059,0
+PFN.US,D,20211115,000000,8.82103,8.84793,8.80246,8.82103,229795.50331926,0
+PFN.US,D,20211116,000000,8.80246,8.82103,8.78223,8.80246,163530.64273558,0
+PFN.US,D,20211117,000000,8.80246,8.80246,8.73158,8.75458,306688.26580698,0
+PFN.US,D,20211118,000000,8.75006,8.77761,8.60698,8.62508,376961.76403581,0
+PFN.US,D,20211119,000000,8.60698,8.65236,8.56208,8.62508,414394.39865283,0
+PFN.US,D,20211122,000000,8.61608,8.6786,8.54501,8.58009,309667.52755777,0
+PFN.US,D,20211123,000000,8.56208,8.59797,8.51782,8.53583,431120.94852576,0
+PFN.US,D,20211124,000000,8.51782,8.67035,8.51782,8.62508,575989.1679787,0
+PFN.US,D,20211126,000000,8.58009,8.59797,8.45558,8.53583,447732.1651833,0
+PFN.US,D,20211129,000000,8.53583,8.56208,8.45558,8.49128,425072.96094122,0
+PFN.US,D,20211130,000000,8.44658,8.57118,8.33961,8.56208,680132.90571371,0
+PFN.US,D,20211201,000000,8.63408,8.65236,8.53583,8.55391,411229.74145302,0
+PFN.US,D,20211202,000000,8.58009,8.60865,8.4823,8.50892,321822.78615533,0
+PFN.US,D,20211203,000000,8.52693,8.55391,8.41987,8.46438,314466.25162237,0
+PFN.US,D,20211206,000000,8.46438,8.54501,8.45102,8.54501,192950.31358437,0
+PFN.US,D,20211207,000000,8.58009,8.62508,8.54501,8.57118,407071.2784159,0
+PFN.US,D,20211208,000000,8.55391,8.58899,8.49128,8.56208,218326.85461143,0
+PFN.US,D,20211209,000000,8.53583,8.57118,8.41084,8.50011,255580.56106252,0
+PFN.US,D,20211210,000000,8.54687,8.54687,8.48387,8.54687,226196.46027081,0
+PFN.US,D,20211213,000000,8.49298,8.51977,8.42105,8.45698,347711.32042831,0
+PFN.US,D,20211214,000000,8.41196,8.43896,8.33107,8.36707,365651.5637641,0
+PFN.US,D,20211215,000000,8.36707,8.41196,8.26818,8.36707,500920.17932682,0
+PFN.US,D,20211216,000000,8.38516,8.52887,8.35806,8.50196,457751.06459486,0
+PFN.US,D,20211217,000000,8.49298,8.58287,8.42105,8.58287,286552.37985673,0
+PFN.US,D,20211220,000000,8.51977,8.57376,8.38516,8.40298,242160.94861776,0
+PFN.US,D,20211221,000000,8.42997,8.48387,8.40298,8.41196,297165.19143354,0
+PFN.US,D,20211222,000000,8.37606,8.53787,8.37606,8.44796,400255.83990279,0
+PFN.US,D,20211223,000000,8.46597,8.60077,8.46597,8.55576,379515.26298214,0
+PFN.US,D,20211227,000000,8.57376,8.65486,8.51977,8.53787,454607.96500539,0
+PFN.US,D,20211228,000000,8.51977,8.61867,8.51977,8.52887,315387.83946496,0
+PFN.US,D,20211229,000000,8.56478,8.61867,8.54687,8.56478,457525.78756668,0
+PFN.US,D,20211230,000000,8.55576,8.60958,8.52887,8.52887,260576.53726183,0
+PFN.US,D,20211231,000000,8.54687,8.64586,8.53787,8.58287,724986.74769476,0
+PFN.US,D,20220103,000000,8.62786,8.71702,8.61867,8.65486,493606.76001456,0
+PFN.US,D,20220104,000000,8.68139,8.72611,8.61867,8.62786,321990.93551609,0
+PFN.US,D,20220105,000000,8.63686,8.67321,8.52887,8.53787,298500.68539489,0
+PFN.US,D,20220106,000000,8.55576,8.64586,8.52887,8.60958,162850.50012893,0
+PFN.US,D,20220107,000000,8.62786,8.65858,8.59176,8.63686,250023.0091135,0
+PFN.US,D,20220110,000000,8.62786,8.62786,8.52887,8.61867,381700.12679141,0
+PFN.US,D,20220111,000000,8.62786,8.65486,8.57396,8.61867,326022.20865209,0
+PFN.US,D,20220112,000000,8.62043,8.65661,8.48471,8.48471,704457.43535554,0
+PFN.US,D,20220113,000000,8.52999,8.58435,8.50288,8.55716,287355.40084237,0
+PFN.US,D,20220114,000000,8.55716,8.55716,8.41224,8.43033,575878.14628536,0
+PFN.US,D,20220118,000000,8.37606,8.42133,8.33988,8.38516,361512.5025763,0
+PFN.US,D,20220119,000000,8.40318,8.43944,8.33988,8.40318,338722.87479159,0
+PFN.US,D,20220120,000000,8.43944,8.49371,8.38516,8.40318,277001.28058981,0
+PFN.US,D,20220121,000000,8.38516,8.4307,8.28542,8.3217,697468.45807911,0
+PFN.US,D,20220124,000000,8.25835,8.29461,8.02288,8.27643,895737.03413754,0
+PFN.US,D,20220125,000000,8.15871,8.35788,8.14059,8.28542,321743.02299701,0
+PFN.US,D,20220126,000000,8.34888,8.40318,8.10441,8.17677,1021812.4067652,0
+PFN.US,D,20220127,000000,8.22207,8.24024,8.15871,8.19497,430012.88735361,0
+PFN.US,D,20220128,000000,8.17677,8.24925,8.08624,8.16779,328353.66421178,0
+PFN.US,D,20220131,000000,8.17677,8.25835,8.15871,8.22207,394956.97927801,0
+PFN.US,D,20220201,000000,8.25835,8.31261,8.21222,8.28542,410265.03838972,0
+PFN.US,D,20220202,000000,8.33988,8.40318,8.33069,8.39416,299857.73696662,0
+PFN.US,D,20220203,000000,8.35788,8.37244,8.29461,8.3217,258885.34272965,0
+PFN.US,D,20220204,000000,8.3217,8.3217,8.15871,8.22207,420618.08076176,0
+PFN.US,D,20220207,000000,8.24024,8.33988,8.22207,8.29461,308570.2451908,0
+PFN.US,D,20220208,000000,8.30361,8.42133,8.25835,8.31261,237012.99126545,0
+PFN.US,D,20220209,000000,8.33069,8.37596,8.30361,8.31261,318844.60228506,0
+PFN.US,D,20220210,000000,8.27802,8.40574,8.24146,8.25972,241935.67158956,0
+PFN.US,D,20220211,000000,8.30538,8.30538,8.12279,8.15025,512591.46957196,0
+PFN.US,D,20220214,000000,8.15025,8.17123,8.01331,8.05896,742974.41777333,0
+PFN.US,D,20220215,000000,8.10461,8.1946,8.08624,8.10461,370569.93256614,0
+PFN.US,D,20220216,000000,8.13188,8.25064,8.13188,8.22318,282370.20344823,0
+PFN.US,D,20220217,000000,8.19591,8.21408,8.06807,8.07716,444235.52078403,0
+PFN.US,D,20220218,000000,8.1137,8.13188,8.00423,8.04986,323395.41383058,0
+PFN.US,D,20220222,000000,8.0315,8.05896,7.94967,8.01331,407846.2745081,0
+PFN.US,D,20220223,000000,8.0315,8.04986,7.95867,7.99504,321054.25734625,0
+PFN.US,D,20220224,000000,7.83983,7.99847,7.776,7.99504,563274.48939247,0
+PFN.US,D,20220225,000000,8.02242,8.15934,7.99922,8.10461,146225.27102467,0
+PFN.US,D,20220228,000000,8.09551,8.16844,8.05896,8.14109,206092.91073608,0
+PFN.US,D,20220301,000000,8.21408,8.28709,8.18217,8.25972,476272.28552968,0
+PFN.US,D,20220302,000000,8.26883,8.34192,8.23235,8.31446,221246.83293375,0
+PFN.US,D,20220303,000000,8.33275,8.36011,8.26883,8.28709,203926.3708956,0
+PFN.US,D,20220304,000000,8.28709,8.28709,8.18671,8.25972,275104.21087874,0
+PFN.US,D,20220307,000000,8.26883,8.26883,8.07716,8.07716,252525.8476755,0
+PFN.US,D,20220308,000000,8.07716,8.1227,7.98586,8.1137,279768.19987863,0
+PFN.US,D,20220309,000000,8.22318,8.22318,8.1137,8.15934,199806.71155714,0
+PFN.US,D,20220310,000000,8.14273,8.14273,8.00479,8.03233,213220.93459932,0
+PFN.US,D,20220311,000000,8.03233,8.10136,7.82989,7.82989,378596.9087811,0
+PFN.US,D,20220314,000000,7.84838,7.84838,7.60455,7.64593,689812.27276222,0
+PFN.US,D,20220315,000000,7.68275,7.78093,7.65418,7.75634,254823.88893914,0
+PFN.US,D,20220316,000000,7.82989,7.98633,7.82796,7.90358,233507.72382203,0
+PFN.US,D,20220317,000000,7.90358,8.04152,7.90358,8.03233,140074.88479094,0
+PFN.US,D,20220318,000000,8.04152,8.07828,7.98633,8.00479,162410.72487771,0
+PFN.US,D,20220321,000000,7.9955,8.00479,7.87963,7.89438,124216.02873473,0
+PFN.US,D,20220322,000000,7.90358,7.91275,7.81153,7.86673,411466.8751669,0
+PFN.US,D,20220323,000000,7.87593,7.87593,7.80235,7.85755,258679.46755075,0
+PFN.US,D,20220324,000000,7.89438,7.91275,7.81153,7.89438,206506.81685486,0
+PFN.US,D,20220325,000000,7.90358,7.90358,7.67349,7.74716,616532.56576965,0
+PFN.US,D,20220328,000000,7.77469,7.78389,7.68275,7.76553,337427.26240939,0
+PFN.US,D,20220329,000000,7.79316,7.86673,7.77469,7.83918,238226.68472833,0
+PFN.US,D,20220330,000000,7.85755,7.97713,7.85755,7.91275,246319.41165487,0
+PFN.US,D,20220331,000000,7.92194,8.00479,7.92194,7.98633,224181.90158333,0
+PFN.US,D,20220401,000000,8.01398,8.08754,7.97742,8.08754,246229.94757188,0
+PFN.US,D,20220404,000000,8.09672,8.2164,8.08754,8.20712,284196.13304515,0
+PFN.US,D,20220405,000000,8.2164,8.23478,8.11518,8.1612,164364.92225623,0
+PFN.US,D,20220406,000000,8.11518,8.11518,8.00775,8.05079,184537.45614409,0
+PFN.US,D,20220407,000000,8.05998,8.07195,7.9403,8.02314,305805.48166303,0
+PFN.US,D,20220408,000000,8.025,8.025,7.90441,7.92296,176882.34870772,0
+PFN.US,D,20220411,000000,7.90441,7.93204,7.79307,7.83018,291753.1533544,0
+PFN.US,D,20220412,000000,7.85801,7.90441,7.82089,7.83018,159728.9581498,0
+PFN.US,D,20220413,000000,7.83018,7.95079,7.83018,7.89513,244504.26086313,0
+PFN.US,D,20220414,000000,7.8673,7.90441,7.83945,7.83945,290472.63129941,0
+PFN.US,D,20220418,000000,7.83945,7.88585,7.76533,7.80235,202095.05189611,0
+PFN.US,D,20220419,000000,7.83018,7.85085,7.80235,7.83945,194003.40285011,0
+PFN.US,D,20220420,000000,7.8673,8.025,7.83983,8.01573,233579.94181673,0
+PFN.US,D,20220421,000000,7.90441,8.04356,7.82089,7.83945,246577.02509858,0
+PFN.US,D,20220422,000000,7.84873,7.84873,7.77452,7.78379,228205.62955571,0
+PFN.US,D,20220425,000000,7.81163,7.81163,7.71885,7.77452,268952.74676451,0
+PFN.US,D,20220426,000000,7.78379,7.81163,7.70029,7.73739,150458.10781747,0
+PFN.US,D,20220427,000000,7.78379,7.78379,7.71885,7.75596,162919.48448205,0
+PFN.US,D,20220428,000000,7.79307,7.79307,7.73739,7.75596,152648.36102936,0
+PFN.US,D,20220429,000000,7.75596,7.77916,7.69565,7.71885,205620.79906935,0
+PFN.US,D,20220502,000000,7.74668,7.78379,7.67247,7.71885,265816.11445813,0
+PFN.US,D,20220503,000000,7.71885,7.80235,7.71653,7.76524,182985.30819867,0
+PFN.US,D,20220504,000000,7.78379,7.83018,7.74668,7.83018,190356.93305888,0
+PFN.US,D,20220505,000000,7.77452,7.82089,7.70029,7.72812,238340.94006319,0
+PFN.US,D,20220506,000000,7.70957,7.71885,7.62608,7.65391,258200.88860094,0
+PFN.US,D,20220509,000000,7.61681,7.63508,7.50639,7.5333,325259.06924561,0
+PFN.US,D,20220510,000000,7.54257,7.62329,7.45909,7.49619,359445.12774345,0
+PFN.US,D,20220511,000000,7.49806,7.56359,7.30148,7.33892,458962.19568621,0
+PFN.US,D,20220512,000000,7.30148,7.32488,7.16107,7.2266,604845.91732257,0
+PFN.US,D,20220513,000000,7.29213,7.30429,7.20787,7.2734,221937.46939893,0
+PFN.US,D,20220516,000000,7.2734,7.32019,7.26405,7.30148,238449.80599335,0
+PFN.US,D,20220517,000000,7.32957,7.60103,7.30148,7.53552,455088.62820925,0
+PFN.US,D,20220518,000000,7.47933,7.50742,7.37638,7.37638,141879.82453111,0
+PFN.US,D,20220519,000000,7.36701,7.42318,7.30618,7.33892,204282.07786786,0
+PFN.US,D,20220520,000000,7.3951,7.43254,7.30148,7.32957,289737.71955342,0
+PFN.US,D,20220523,000000,7.32957,7.37628,7.28275,7.32957,362621.89348692,0
+PFN.US,D,20220524,000000,7.32019,7.32948,7.21724,7.29213,287654.58205202,0
+PFN.US,D,20220525,000000,7.30148,7.37638,7.28275,7.33892,193755.28969413,0
+PFN.US,D,20220526,000000,7.35766,7.50742,7.34828,7.43254,348366.82332353,0
+PFN.US,D,20220527,000000,7.46062,7.63848,7.46062,7.61039,184966.58598952,0
+PFN.US,D,20220531,000000,7.59168,7.60103,7.51679,7.57295,186126.73333645,0
+PFN.US,D,20220601,000000,7.64784,7.64784,7.50742,7.54486,244350.96063834,0
+PFN.US,D,20220602,000000,7.56359,7.67592,7.52616,7.67592,310173.83257994,0
+PFN.US,D,20220603,000000,7.63848,7.64315,7.59168,7.63848,165559.22240597,0
+PFN.US,D,20220606,000000,7.64784,7.64784,7.56359,7.60103,260551.36074536,0
+PFN.US,D,20220607,000000,7.60103,7.67592,7.60103,7.67592,135565.24721277,0
+PFN.US,D,20220608,000000,7.67592,7.68528,7.60103,7.64784,211515.37223809,0
+PFN.US,D,20220609,000000,7.64784,7.66657,7.61039,7.62913,166668.0925221,0
+PFN.US,D,20220610,000000,7.5838,7.59323,7.39717,7.461,343759.20751008,0
+PFN.US,D,20220613,000000,7.15878,7.30045,7.00767,7.05492,759218.69715098,0
+PFN.US,D,20220614,000000,7.06434,7.1006,6.91323,6.96989,328655.94056704,0
+PFN.US,D,20220615,000000,6.97935,7.06434,6.96046,7.00767,287042.54361472,0
+PFN.US,D,20220616,000000,6.89435,6.91323,6.7338,6.74324,408250.91972025,0
+PFN.US,D,20220617,000000,6.7999,6.83768,6.7149,6.7338,332336.461872,0
+PFN.US,D,20220621,000000,6.77629,6.84712,6.76213,6.80936,285276.40163062,0
+PFN.US,D,20220622,000000,6.80936,6.85657,6.7338,6.8188,386152.96815681,0
+PFN.US,D,20220623,000000,6.88489,6.93213,6.7999,6.93213,253583.25902414,0
+PFN.US,D,20220624,000000,7.03603,7.3759,7.01241,7.33823,1221613.3041351,0
+PFN.US,D,20220627,000000,7.35712,7.42324,7.33823,7.376,670977.24591022,0
+PFN.US,D,20220628,000000,7.36656,7.461,7.24379,7.24379,466978.31720542,0
+PFN.US,D,20220629,000000,7.29101,7.461,7.25513,7.45156,403936.15438145,0
+PFN.US,D,20220630,000000,7.43267,7.48934,7.38544,7.4799,279497.26317191,0
+PFN.US,D,20220701,000000,7.4799,7.53657,7.41379,7.45156,234453.23071092,0
+PFN.US,D,20220705,000000,7.43267,7.51766,7.36656,7.47045,317599.55291848,0
+PFN.US,D,20220706,000000,7.48934,7.51758,7.40434,7.48934,255888.34961128,0
+PFN.US,D,20220707,000000,7.50823,7.51766,7.45156,7.47045,254828.45265321,0
+PFN.US,D,20220708,000000,7.4247,7.47236,7.34845,7.44378,161347.04822906,0
+PFN.US,D,20220711,000000,7.40565,7.47226,7.19596,7.26267,641727.53359376,0
+PFN.US,D,20220712,000000,7.21502,7.38657,7.15783,7.16737,287127.26058167,0
+PFN.US,D,20220713,000000,7.09112,7.23407,7.0244,7.22455,227949.22453519,0
+PFN.US,D,20220714,000000,7.19596,7.19596,7.07205,7.16737,194510.16656244,0
+PFN.US,D,20220715,000000,7.22455,7.23884,7.09112,7.10064,208926.17662003,0
+PFN.US,D,20220718,000000,7.12924,7.18643,7.07205,7.13878,259550.08384558,0
+PFN.US,D,20220719,000000,7.1483,7.19596,7.07205,7.1769,294406.61122064,0
+PFN.US,D,20220720,000000,7.1769,7.26267,7.11971,7.23407,188015.61763548,0
+PFN.US,D,20220721,000000,7.23407,7.23407,7.1483,7.20549,163653.19015822,0
+PFN.US,D,20220722,000000,7.24362,7.31033,7.15783,7.28174,185182.77723114,0
+PFN.US,D,20220725,000000,7.29128,7.43424,7.28174,7.43424,178306.31944965,0
+PFN.US,D,20220726,000000,7.43424,7.4775,7.31033,7.43424,116024.74936022,0
+PFN.US,D,20220727,000000,7.47236,7.47855,7.38657,7.44378,173598.55837772,0
+PFN.US,D,20220728,000000,7.4533,7.55814,7.41994,7.52955,205692.54175849,0
+PFN.US,D,20220729,000000,7.5772,7.72017,7.5772,7.67252,256194.74176667,0
+PFN.US,D,20220801,000000,7.76782,7.88219,7.72017,7.86313,530137.75326655,0
+PFN.US,D,20220802,000000,7.82501,7.90126,7.81548,7.8536,246482.29598041,0
+PFN.US,D,20220803,000000,7.89173,8.04423,7.87532,7.95844,325629.75847713,0
+PFN.US,D,20220804,000000,7.9775,8.04423,7.83454,7.83454,263054.41234576,0
+PFN.US,D,20220805,000000,7.83454,7.96798,7.81548,7.94892,174965.66617286,0
+PFN.US,D,20220808,000000,7.96798,7.9775,7.89173,7.9775,228044.70174881,0
+PFN.US,D,20220809,000000,7.93938,7.9918,7.91079,7.95844,128012.91027127,0
+PFN.US,D,20220810,000000,7.99882,8.06611,7.97959,8.04689,185727.66694852,0
+PFN.US,D,20220811,000000,8.07573,8.09458,8.02959,8.06611,186771.98071556,0
+PFN.US,D,20220812,000000,8.04689,8.09497,7.96037,8.02767,202921.39859123,0
+PFN.US,D,20220815,000000,7.97959,8.04342,7.9123,7.96998,302034.47221729,0
+PFN.US,D,20220816,000000,7.96998,7.99497,7.88346,7.93152,147271.12452297,0
+PFN.US,D,20220817,000000,7.9123,7.95047,7.81616,7.87384,231048.18004014,0
+PFN.US,D,20220818,000000,7.83538,7.88269,7.79693,7.79693,157023.60049889,0
+PFN.US,D,20220819,000000,7.78731,7.7927,7.65272,7.66234,144346.21385272,0
+PFN.US,D,20220822,000000,7.63349,7.6431,7.47967,7.50851,243307.42511824,0
+PFN.US,D,20220823,000000,7.46045,7.59504,7.46045,7.5662,185271.03971373,0
+PFN.US,D,20220824,000000,7.58542,7.65272,7.5662,7.65272,64270.023259008,0
+PFN.US,D,20220825,000000,7.67194,7.70079,7.65301,7.70079,115634.86633101,0
+PFN.US,D,20220826,000000,7.73924,7.73924,7.57581,7.6431,112410.39155228,0
+PFN.US,D,20220829,000000,7.61425,7.61657,7.48928,7.53735,244570.17104772,0
+PFN.US,D,20220830,000000,7.55657,7.55657,7.41237,7.49889,205380.3206483,0
+PFN.US,D,20220831,000000,7.47005,7.51813,7.41237,7.47967,154601.08380223,0
+PFN.US,D,20220901,000000,7.47967,7.47967,7.27778,7.45083,378623.0292842,0
+PFN.US,D,20220902,000000,7.50851,7.53706,7.40275,7.40275,216023.16772442,0
+PFN.US,D,20220906,000000,7.4412,7.48928,7.33546,7.42199,128621.17846406,0
+PFN.US,D,20220907,000000,7.42199,7.51975,7.42199,7.49889,105285.34244445,0
+PFN.US,D,20220908,000000,7.47005,7.54168,7.42295,7.45083,123257.10864667,0
+PFN.US,D,20220909,000000,7.511,7.52069,7.26839,7.46248,241742.60127509,0
+PFN.US,D,20220912,000000,7.49158,7.54981,7.40424,7.49158,149636.39280683,0
+PFN.US,D,20220913,000000,7.41395,7.47218,7.32661,7.35573,222101.46576077,0
+PFN.US,D,20220914,000000,7.37513,7.44306,7.22957,7.35573,442611.85527632,0
+PFN.US,D,20220915,000000,7.32661,7.37396,7.21987,7.25868,163598.49905465,0
+PFN.US,D,20220916,000000,7.20047,7.2712,7.16164,7.24898,235273.18633496,0
+PFN.US,D,20220919,000000,7.24898,7.31692,7.20047,7.22957,251356.04058322,0
+PFN.US,D,20220920,000000,7.22957,7.22957,7.14223,7.15194,310627.75267727,0
+PFN.US,D,20220921,000000,7.21987,7.21987,7.11312,7.19076,189556.53701927,0
+PFN.US,D,20220922,000000,7.19076,7.20532,7.04519,7.12283,180989.04485421,0
+PFN.US,D,20220923,000000,7.08401,7.08401,6.80259,6.87051,400776.03053287,0
+PFN.US,D,20220926,000000,6.84141,6.91903,6.63752,6.71526,465454.72258722,0
+PFN.US,D,20220927,000000,6.78318,6.86082,6.66674,6.72495,203232.16710377,0
+PFN.US,D,20220928,000000,6.822,6.90933,6.79289,6.88022,161378.82403378,0
+PFN.US,D,20220929,000000,6.84141,6.85596,6.69585,6.74437,196420.62955132,0
+PFN.US,D,20220930,000000,6.75407,6.85596,6.69585,6.70555,186975.16007995,0
+PFN.US,D,20221003,000000,6.84141,6.97727,6.8317,6.93846,243692.28796938,0
+PFN.US,D,20221004,000000,6.98696,7.21987,6.98696,7.12283,280728.09124244,0
+PFN.US,D,20221005,000000,7.12283,7.12283,6.97242,7.04519,211847.06179944,0
+PFN.US,D,20221006,000000,7.04519,7.11312,6.98696,7.00638,127099.58096538,0
+PFN.US,D,20221007,000000,6.88993,6.96756,6.80259,6.85111,317018.85039288,0
+PFN.US,D,20221010,000000,6.88993,6.88993,6.73466,6.78318,255726.34780863,0
+PFN.US,D,20221011,000000,6.80259,6.84141,6.75407,6.8123,104147.48173608,0
+PFN.US,D,20221012,000000,6.81426,6.83387,6.68689,6.74562,201556.72280943,0
+PFN.US,D,20221013,000000,6.65738,6.75445,6.59855,6.71621,283143.23696637,0
+PFN.US,D,20221014,000000,6.74562,6.74562,6.62796,6.63777,167549.50790894,0
+PFN.US,D,20221017,000000,6.71621,6.77504,6.60835,6.63777,244224.08411907,0
+PFN.US,D,20221018,000000,6.74562,6.81357,6.65689,6.6966,219879.59764635,0
+PFN.US,D,20221019,000000,6.7064,6.71621,6.60835,6.71621,187656.22399773,0
+PFN.US,D,20221020,000000,6.74562,6.77504,6.63777,6.68679,167561.74695698,0
+PFN.US,D,20221021,000000,6.6966,6.74562,6.64267,6.74562,188790.37578278,0
+PFN.US,D,20221024,000000,6.77504,6.89269,6.75543,6.86328,207187.70482862,0
+PFN.US,D,20221025,000000,6.90249,6.95152,6.86328,6.95152,172436.96775968,0
+PFN.US,D,20221026,000000,6.99074,7.08879,6.93681,7.08879,189837.8343109,0
+PFN.US,D,20221027,000000,7.12801,7.15742,6.90249,6.96132,394810.27144423,0
+PFN.US,D,20221028,000000,6.93191,7.12311,6.93191,6.96132,322350.00744263,0
+PFN.US,D,20221031,000000,7.01035,7.1084,7.00054,7.1084,190953.6275239,0
+PFN.US,D,20221101,000000,7.20645,7.25546,7.13781,7.19664,272506.48429873,0
+PFN.US,D,20221102,000000,7.23585,7.26527,7.13781,7.18684,257388.20020702,0
+PFN.US,D,20221103,000000,7.16723,7.19664,7.06918,7.19174,125666.46559455,0
+PFN.US,D,20221104,000000,7.26527,7.27507,7.17703,7.18684,222761.89345983,0
+PFN.US,D,20221107,000000,7.24566,7.24566,7.17703,7.21624,185619.44241969,0
+PFN.US,D,20221108,000000,7.24566,7.37312,7.20155,7.29468,278200.70139946,0
+PFN.US,D,20221109,000000,7.30449,7.30449,7.02015,7.03976,289974.66561417,0
+PFN.US,D,20221110,000000,7.1903,7.30915,7.1903,7.25963,265960.21809059,0
+PFN.US,D,20221111,000000,7.25963,7.29915,7.21011,7.22002,176560.98545836,0
+PFN.US,D,20221114,000000,7.23982,7.28934,7.20407,7.26954,146257.06784966,0
+PFN.US,D,20221115,000000,7.36858,7.39829,7.23982,7.33886,231731.62358372,0
+PFN.US,D,20221116,000000,7.34877,7.40819,7.31906,7.40819,207264.74151616,0
+PFN.US,D,20221117,000000,7.37848,7.37848,7.30063,7.34877,138925.68658965,0
+PFN.US,D,20221118,000000,7.40819,7.45771,7.34877,7.39829,224178.10985199,0
+PFN.US,D,20221121,000000,7.4379,7.45771,7.40819,7.4181,110609.85460291,0
+PFN.US,D,20221122,000000,7.46762,7.47752,7.38838,7.39829,197762.52019155,0
+PFN.US,D,20221123,000000,7.39829,7.428,7.39829,7.428,136833.60258322,0
+PFN.US,D,20221125,000000,7.44781,7.45761,7.39829,7.4181,121352.98869002,0
+PFN.US,D,20221128,000000,7.44781,7.45771,7.35867,7.45771,171898.22293822,0
+PFN.US,D,20221129,000000,7.45771,7.49733,7.40819,7.46762,145252.42326163,0
+PFN.US,D,20221130,000000,7.47752,7.52704,7.428,7.51714,166119.74959418,0
+PFN.US,D,20221201,000000,7.57656,7.62608,7.50723,7.62608,356993.13408307,0
+PFN.US,D,20221202,000000,7.57656,7.6657,7.50921,7.61618,206711.42972295,0
+PFN.US,D,20221205,000000,7.61618,7.64589,7.52704,7.57656,137004.24070922,0
+PFN.US,D,20221206,000000,7.61618,7.6245,7.52704,7.52704,156164.17608864,0
+PFN.US,D,20221207,000000,7.55675,7.59637,7.47752,7.50723,187688.81259878,0
+PFN.US,D,20221208,000000,7.54685,7.5617,7.428,7.428,269338.65104693,0
+PFN.US,D,20221209,000000,7.47,7.47,7.23,7.29,450526,0
+PFN.US,D,20221212,000000,7.29,7.38,7.17,7.29,357186,0
+PFN.US,D,20221213,000000,7.36,7.43,7.3,7.3,225398,0
+PFN.US,D,20221214,000000,7.34,7.41,7.22,7.29,296737,0
+PFN.US,D,20221215,000000,7.28,7.37,7.2601,7.37,396309,0
+PFN.US,D,20221216,000000,7.38,7.409,7.25,7.31,241944,0
+PFN.US,D,20221219,000000,7.3,7.3,7.13,7.17,295228,0
+PFN.US,D,20221220,000000,7.14,7.18,7.1,7.14,208800,0
+PFN.US,D,20221221,000000,7.21,7.2174,7.11,7.16,215678,0
+PFN.US,D,20221222,000000,7.17,7.17,7.01,7.13,306215,0
+PFN.US,D,20221223,000000,7.11,7.18,7.1,7.15,283683,0
+PFN.US,D,20221227,000000,7.17,7.1701,7.04,7.07,471073,0
+PFN.US,D,20221228,000000,7.08,7.0877,6.91,6.94,565789,0
+PFN.US,D,20221229,000000,6.98,7.0495,6.9201,6.98,321143,0
+PFN.US,D,20221230,000000,6.98,7.085,6.92,7.07,371298,0
+PFN.US,D,20230103,000000,7.13,7.29,7.1,7.29,265053,0
+PFN.US,D,20230104,000000,7.29,7.39,7.27,7.38,165556,0
+PFN.US,D,20230105,000000,7.35,7.35,7.2842,7.3,107875,0
+PFN.US,D,20230106,000000,7.35,7.4,7.32,7.38,150752,0
+PFN.US,D,20230109,000000,7.39,7.455,7.37,7.38,166319,0
+PFN.US,D,20230110,000000,7.38,7.43,7.34,7.43,135876,0
+PFN.US,D,20230111,000000,7.46,7.53,7.425,7.53,149868,0
+PFN.US,D,20230112,000000,7.47,7.47,7.37,7.47,181712,0
+PFN.US,D,20230113,000000,7.47,7.52,7.44,7.45,231761,0
+PFN.US,D,20230117,000000,7.45,7.54,7.45,7.51,190930,0
+PFN.US,D,20230118,000000,7.51,7.6,7.46,7.51,299620,0
+PFN.US,D,20230119,000000,7.51,7.59,7.51,7.58,224446,0
+PFN.US,D,20230120,000000,7.59,7.62,7.55,7.61,434275,0
+PFN.US,D,20230123,000000,7.61,7.61,7.5,7.58,266197,0
+PFN.US,D,20230124,000000,7.58,7.6046,7.5,7.59,121327,0
+PFN.US,D,20230125,000000,7.58,7.62,7.52,7.61,116829,0
+PFN.US,D,20230126,000000,7.65,7.69,7.61,7.64,209937,0
+PFN.US,D,20230127,000000,7.65,7.67,7.6,7.66,146319,0
+PFN.US,D,20230130,000000,7.66,7.68,7.58,7.6,253592,0
+PFN.US,D,20230131,000000,7.64,7.65,7.59,7.65,164351,0
+PFN.US,D,20230201,000000,7.67,7.7281,7.6557,7.72,217763,0
+PFN.US,D,20230202,000000,7.75,8.01,7.7,8,1678940,0
+PFN.US,D,20230203,000000,7.97,8.045,7.94,7.99,424964,0
+PFN.US,D,20230206,000000,7.99,7.99,7.8885,7.91,213455,0
+PFN.US,D,20230207,000000,7.9,7.95,7.88,7.94,212971,0
+PFN.US,D,20230208,000000,7.97,7.97,7.886,7.94,132503,0
+PFN.US,D,20230209,000000,7.97,7.97,7.84,7.85,157216,0
+PFN.US,D,20230210,000000,7.78,7.81,7.72,7.79,177048,0
+PFN.US,D,20230213,000000,7.79,7.81,7.7201,7.75,173502,0
+PFN.US,D,20230214,000000,7.74,7.78,7.71,7.75,109257,0
+PFN.US,D,20230215,000000,7.71,7.77,7.68,7.77,99110,0
+PFN.US,D,20230216,000000,7.74,7.7999,7.68,7.73,126416,0
+PFN.US,D,20230217,000000,7.73,7.735,7.45,7.54,600660,0
+PFN.US,D,20230221,000000,7.46,7.51,7.23,7.28,363181,0
+PFN.US,D,20230222,000000,7.31,7.38,7.29,7.36,119187,0
+PFN.US,D,20230223,000000,7.37,7.49,7.36,7.48,184908,0
+PFN.US,D,20230224,000000,7.44,7.44,7.33,7.38,214165,0
+PFN.US,D,20230227,000000,7.41,7.478,7.38,7.4,154656,0
+PFN.US,D,20230228,000000,7.44,7.54,7.4278,7.54,1245497,0
+PFN.US,D,20230301,000000,7.54,7.6268,7.52,7.58,250802,0
+PFN.US,D,20230302,000000,7.55,7.6,7.51,7.59,219860,0
+PFN.US,D,20230303,000000,7.64,7.64,7.56,7.58,139354,0
+PFN.US,D,20230306,000000,7.58,7.63,7.54,7.6,195502,0
+PFN.US,D,20230307,000000,7.63,7.6499,7.56,7.61,299686,0
+PFN.US,D,20230308,000000,7.61,7.62,7.58,7.59,172894,0
+PFN.US,D,20230309,000000,7.62,7.6279,7.48,7.54,257408,0
+PFN.US,D,20230310,000000,7.47,7.49,7.3473,7.37,272611,0
+PFN.US,D,20230313,000000,7.19,7.41,7.14,7.21,502243,0
+PFN.US,D,20230314,000000,7.28,7.38,7.22,7.32,135708,0
+PFN.US,D,20230315,000000,7.24,7.28,7.07,7.18,218705,0
+PFN.US,D,20230316,000000,7.11,7.2172,7.05,7.18,158575,0
+PFN.US,D,20230317,000000,7.18,7.25,7.1,7.13,133649,0
+PFN.US,D,20230320,000000,7.12,7.225,7.08,7.08,116585,0
+PFN.US,D,20230321,000000,7.14,7.21,7.07,7.18,154240,0
+PFN.US,D,20230322,000000,7.15,7.168,6.97,7.04,228428,0
+PFN.US,D,20230323,000000,7.05,7.165,7.05,7.1,103322,0
+PFN.US,D,20230324,000000,7.12,7.14,7.01,7.05,176099,0
+PFN.US,D,20230327,000000,7.05,7.105,7,7.02,182431,0
+PFN.US,D,20230328,000000,7,7.04,6.91,6.94,327543,0
+PFN.US,D,20230329,000000,6.98,7,6.91,6.99,112277,0
+PFN.US,D,20230330,000000,7.04,7.2,7.002,7.15,210077,0
+PFN.US,D,20230331,000000,7.14,7.21,7.14,7.17,149090,0
+PFN.US,D,20230403,000000,7.21,7.25,7.15,7.22,175529,0
+PFN.US,D,20230404,000000,7.27,7.31,7.15,7.25,291124,0
+PFN.US,D,20230405,000000,7.25,7.27,7.2,7.25,128977,0
+PFN.US,D,20230406,000000,7.22,7.27,7.1685,7.22,330284,0
+PFN.US,D,20230410,000000,7.21,7.2599,7.18,7.22,257244,0
+PFN.US,D,20230411,000000,7.21,7.26,7.2018,7.21,186809,0
+PFN.US,D,20230412,000000,7.17,7.2,7.11,7.11,197712,0
+PFN.US,D,20230413,000000,7.11,7.1417,7.11,7.125,90709,0
+PFN.US,D,20230414,000000,7.12,7.1442,7.08,7.08,100287,0
+PFN.US,D,20230417,000000,7.08,7.105,7.02,7.06,170681,0
+PFN.US,D,20230418,000000,7.06,7.08,7.03,7.05,136793,0
+PFN.US,D,20230419,000000,7.03,7.05,6.96,6.98,262712,0
+PFN.US,D,20230420,000000,6.99,7.02,6.93,6.94,209396,0
+PFN.US,D,20230421,000000,6.93,7,6.92,6.98,154598,0
+PFN.US,D,20230424,000000,7,7.085,6.9709,7,182053,0
+PFN.US,D,20230425,000000,6.98,7.0299,6.955,6.98,129816,0
+PFN.US,D,20230426,000000,6.98,7.0199,6.97,6.99,103457,0
+PFN.US,D,20230427,000000,6.99,7.04,6.975,7,135663,0
+PFN.US,D,20230428,000000,7,7.04,6.975,7.02,83956,0
+PFN.US,D,20230501,000000,7.04,7.105,7.02,7.05,207109,0
+PFN.US,D,20230502,000000,7.04,7.06,6.985,7.01,295069,0
+PFN.US,D,20230503,000000,7,7.1,7,7.05,116313,0
+PFN.US,D,20230504,000000,7.05,7.07,7,7.04,153552,0
+PFN.US,D,20230505,000000,7.06,7.14,7.04,7.1,127191,0
+PFN.US,D,20230508,000000,7.12,7.17,7.06,7.09,227440,0
+PFN.US,D,20230509,000000,7.08,7.0985,7.045,7.05,142697,0
+PFN.US,D,20230510,000000,7.05,7.05,6.98,7,90116,0
+PFN.US,D,20230511,000000,7.01,7.01,6.85,6.97,376734,0
+PFN.US,D,20230512,000000,6.99,6.99,6.9,6.94,158651,0
+PFN.US,D,20230515,000000,6.95,6.9889,6.925,6.95,135859,0
+PFN.US,D,20230516,000000,6.95,6.97,6.87,6.88,145882,0
+PFN.US,D,20230517,000000,6.9,6.96,6.8752,6.93,88604,0
+PFN.US,D,20230518,000000,6.94,6.97,6.91,6.92,89374,0
+PFN.US,D,20230519,000000,6.96,6.9799,6.93,6.97,80190,0
+PFN.US,D,20230522,000000,7,7.02,6.89,6.93,135745,0
+PFN.US,D,20230523,000000,6.95,6.99,6.84,6.91,186872,0
+PFN.US,D,20230524,000000,6.87,6.905,6.8,6.84,175985,0
+PFN.US,D,20230525,000000,6.86,6.88,6.74,6.85,211212,0
+PFN.US,D,20230526,000000,6.85,6.91,6.83,6.895,115438,0
+PFN.US,D,20230530,000000,6.91,6.9627,6.875,6.94,170752,0
+PFN.US,D,20230531,000000,6.97,7,6.91,6.98,140252,0
+PFN.US,D,20230601,000000,6.96,7.3,6.95,7.18,450094,0
+PFN.US,D,20230602,000000,7.22,7.25,7.1701,7.2,242840,0
+PFN.US,D,20230605,000000,7.19,7.25,7.07,7.2,243362,0
+PFN.US,D,20230606,000000,7.22,7.24,7.16,7.24,118882,0
+PFN.US,D,20230607,000000,7.23,7.25,7.16,7.17,191544,0
+PFN.US,D,20230608,000000,7.19,7.21,7.14,7.19,176004,0
+PFN.US,D,20230609,000000,7.11,7.12,7.04,7.05,115359,0
+PFN.US,D,20230612,000000,7.06,7.17,7.0408,7.12,173524,0
+PFN.US,D,20230613,000000,7.16,7.2,7.06,7.09,185795,0
+PFN.US,D,20230614,000000,7.08,7.19,7.08,7.15,159955,0
+PFN.US,D,20230615,000000,7.12,7.1715,7.06,7.07,235747,0
+PFN.US,D,20230616,000000,7.15,7.155,7.02,7.05,202845,0
+PFN.US,D,20230620,000000,7.03,7.12,7.01,7.02,158906,0
+PFN.US,D,20230621,000000,7.04,7.12,6.99,7.12,124235,0
+PFN.US,D,20230622,000000,7.13,7.14,7.08,7.14,81780,0
+PFN.US,D,20230623,000000,7.15,7.21,7.14,7.21,147098,0
+PFN.US,D,20230626,000000,7.24,7.27,7.18,7.2,106570,0
+PFN.US,D,20230627,000000,7.2,7.2,7.1,7.1,227400,0
+PFN.US,D,20230628,000000,7.17,7.2161,7.07,7.19,288554,0
+PFN.US,D,20230629,000000,7.2,7.25,7.195,7.22,142470,0
+PFN.US,D,20230630,000000,7.23,7.26,7.19,7.21,226029,0
+PFN.US,D,20230703,000000,7.27,7.29,7.225,7.25,143228,0
+PFN.US,D,20230705,000000,7.24,7.3,7.24,7.27,231314,0
+PFN.US,D,20230706,000000,7.25,7.25,7.17,7.24,134627,0
+PFN.US,D,20230707,000000,7.2,7.27,7.2,7.24,220159,0
+PFN.US,D,20230710,000000,7.26,7.3,7.22,7.25,158788,0
+PFN.US,D,20230711,000000,7.23,7.33,7.23,7.27,268154,0
+PFN.US,D,20230712,000000,7.23,7.28,7.15,7.18,198798,0
+PFN.US,D,20230713,000000,7.19,7.22,7.11,7.12,184841,0
+PFN.US,D,20230714,000000,7.13,7.1537,7.09,7.1,120025,0
+PFN.US,D,20230717,000000,7.1,7.15,7.01,7.01,479654,0
+PFN.US,D,20230718,000000,7.04,7.05,6.99,7.02,274997,0
+PFN.US,D,20230719,000000,7.03,7.0491,7.01,7.02,188891,0
+PFN.US,D,20230720,000000,7.03,7.0415,6.99,7.04,247110,0
+PFN.US,D,20230721,000000,7.06,7.0725,6.96,6.99,1161425,0
+PFN.US,D,20230724,000000,7.03,7.14,7.001,7.11,291763,0
+PFN.US,D,20230725,000000,7.13,7.1863,7.12,7.15,310836,0
+PFN.US,D,20230726,000000,7.16,7.18,7.12,7.13,154622,0
+PFN.US,D,20230727,000000,7.17,7.19,7.12,7.13,176421,0
+PFN.US,D,20230728,000000,7.18,7.225,7.16,7.19,184511,0
+PFN.US,D,20230731,000000,7.19,7.22,7.12,7.16,395309,0
+PFN.US,D,20230801,000000,7.17,7.1933,7.11,7.16,346232,0
+PFN.US,D,20230802,000000,7.15,7.17,7.08,7.15,250802,0
+PFN.US,D,20230803,000000,7.16,7.16,7.1,7.15,219904,0
+PFN.US,D,20230804,000000,7.19,7.21,7.16,7.21,138255,0
+PFN.US,D,20230807,000000,7.21,7.27,7.18,7.25,251716,0
+PFN.US,D,20230808,000000,7.24,7.255,7.2,7.21,269539,0
+PFN.US,D,20230809,000000,7.23,7.24,7.18,7.2,207581,0
+PFN.US,D,20230810,000000,7.14,7.1579,7.07,7.1,236283,0
+PFN.US,D,20230811,000000,7.1,7.18,7.1,7.16,365328,0
+PFN.US,D,20230814,000000,7.16,7.17,7.03,7.06,290583,0
+PFN.US,D,20230815,000000,7.07,7.07,7.03,7.07,123121,0
+PFN.US,D,20230816,000000,7.04,7.0618,6.96,6.98,207348,0
+PFN.US,D,20230817,000000,7,7.0089,6.94,6.97,371793,0
+PFN.US,D,20230818,000000,6.97,6.975,6.73,6.87,484733,0
+PFN.US,D,20230821,000000,6.92,6.92,6.84,6.89,250017,0
+PFN.US,D,20230822,000000,6.89,6.89,6.85,6.87,95815,0
+PFN.US,D,20230823,000000,6.87,6.9192,6.86,6.9,172255,0
+PFN.US,D,20230824,000000,6.93,6.94,6.83,6.87,127114,0
+PFN.US,D,20230825,000000,6.83,6.89,6.78,6.82,528895,0
+PFN.US,D,20230828,000000,6.81,6.83,6.76,6.81,297598,0
+PFN.US,D,20230829,000000,6.83,6.88,6.805,6.87,165500,0
+PFN.US,D,20230830,000000,6.88,6.8801,6.84,6.84,167534,0
+PFN.US,D,20230831,000000,6.88,6.88,6.83,6.86,201717,0
+PFN.US,D,20230901,000000,6.9,6.91,6.84,6.87,326896,0
+PFN.US,D,20230905,000000,6.9,6.99,6.9,6.92,298183,0
+PFN.US,D,20230906,000000,6.92,6.935,6.88,6.89,139175,0
+PFN.US,D,20230907,000000,6.87,6.8808,6.83,6.83,265003,0
+PFN.US,D,20230908,000000,6.77,6.8029,6.75,6.79,248465,0
+PFN.US,D,20230911,000000,6.79,6.8,6.7,6.73,416370,0
+PFN.US,D,20230912,000000,6.69,6.71,6.66,6.68,305445,0
+PFN.US,D,20230913,000000,6.67,6.7,6.64,6.69,356092,0
+PFN.US,D,20230914,000000,6.69,6.708,6.6415,6.66,359293,0
+PFN.US,D,20230915,000000,6.64,6.7,6.63,6.67,285128,0
+PFN.US,D,20230918,000000,6.65,6.7,6.65,6.68,166655,0
+PFN.US,D,20230919,000000,6.69,6.7,6.66,6.69,143368,0
+PFN.US,D,20230920,000000,6.69,6.7264,6.6895,6.7,157537,0
+PFN.US,D,20230921,000000,6.69,6.69,6.62,6.62,304920,0
+PFN.US,D,20230922,000000,6.65,6.7112,6.6201,6.63,191796,0
+PFN.US,D,20230925,000000,6.64,6.665,6.58,6.6,246449,0
+PFN.US,D,20230926,000000,6.59,6.6271,6.52,6.54,279786,0
+PFN.US,D,20230927,000000,6.56,6.59,6.52,6.52,267226,0
+PFN.US,D,20230928,000000,6.51,6.56,6.46,6.51,265655,0
+PFN.US,D,20230929,000000,6.55,6.65,6.55,6.59,246996,0
+PFN.US,D,20231002,000000,6.61,6.65,6.53,6.58,327877,0
+PFN.US,D,20231003,000000,6.58,6.66,6.575,6.6,480833,0
+PFN.US,D,20231004,000000,6.6,6.75,6.56,6.72,346601,0
+PFN.US,D,20231005,000000,6.73,6.7485,6.645,6.69,152447,0
+PFN.US,D,20231006,000000,6.63,6.79,6.62,6.74,249926,0
+PFN.US,D,20231009,000000,6.7,6.71,6.6396,6.68,168053,0
+PFN.US,D,20231010,000000,6.68,6.7101,6.64,6.64,278053,0
+PFN.US,D,20231011,000000,6.57,6.6361,6.485,6.51,289754,0
+PFN.US,D,20231012,000000,6.51,6.5378,6.44,6.46,245971,0
+PFN.US,D,20231013,000000,6.46,6.465,6.32,6.36,484529,0
+PFN.US,D,20231016,000000,6.32,6.3457,6.18,6.24,499112,0
+PFN.US,D,20231017,000000,6.2,6.225,6.08,6.14,388471,0
+PFN.US,D,20231018,000000,6.16,6.17,6.08,6.13,261299,0
+PFN.US,D,20231019,000000,6.09,6.1818,6.04,6.04,273656,0
+PFN.US,D,20231020,000000,6.03,6.06,6.01,6.03,303637,0
+PFN.US,D,20231023,000000,6.01,6.1222,5.935,6.07,295700,0
+PFN.US,D,20231024,000000,6.07,6.145,6.01,6.1,249809,0
+PFN.US,D,20231025,000000,6.08,6.13,6.04,6.06,211980,0
+PFN.US,D,20231026,000000,6.03,6.08,6,6.02,224692,0
+PFN.US,D,20231027,000000,6.04,6.095,6.03,6.09,266750,0
+PFN.US,D,20231030,000000,6.11,6.18,6.0901,6.17,220204,0
+PFN.US,D,20231031,000000,6.18,6.22,6.15,6.21,243603,0
+PFN.US,D,20231101,000000,6.25,6.37,6.21,6.37,357643,0
+PFN.US,D,20231102,000000,6.4,6.64,6.38,6.61,360176,0
+PFN.US,D,20231103,000000,6.61,6.73,6.61,6.7,575372,0
+PFN.US,D,20231106,000000,6.65,6.68,6.61,6.64,266680,0
+PFN.US,D,20231107,000000,6.66,6.72,6.6499,6.69,146882,0
+PFN.US,D,20231108,000000,6.71,6.7296,6.665,6.71,222492,0
+PFN.US,D,20231109,000000,6.7,6.73,6.54,6.59,354989,0
+PFN.US,D,20231110,000000,6.51,6.53,6.44,6.49,288370,0
+PFN.US,D,20231113,000000,6.48,6.49,6.41,6.49,184076,0
+PFN.US,D,20231114,000000,6.55,6.66,6.55,6.61,545355,0
+PFN.US,D,20231115,000000,6.59,6.66,6.59,6.63,204603,0
+PFN.US,D,20231116,000000,6.61,6.77,6.6,6.72,242342,0
+PFN.US,D,20231117,000000,6.72,6.86,6.69,6.69,308713,0
+PFN.US,D,20231120,000000,6.73,6.8074,6.71,6.75,194681,0
+PFN.US,D,20231121,000000,6.7,6.75,6.68,6.73,205159,0
+PFN.US,D,20231122,000000,6.76,6.85,6.76,6.8,200454,0
+PFN.US,D,20231124,000000,6.83,6.91,6.825,6.91,109531,0
+PFN.US,D,20231127,000000,6.92,6.96,6.89,6.95,114713,0
+PFN.US,D,20231128,000000,6.9,6.9701,6.88,6.89,233261,0
+PFN.US,D,20231129,000000,6.89,6.98,6.8,6.84,319967,0
+PFN.US,D,20231130,000000,6.84,6.91,6.81,6.89,204551,0
+PFN.US,D,20231201,000000,6.9,7.08,6.89,7.07,282344,0
+PFN.US,D,20231204,000000,7,7.23,7,7.14,314531,0
+PFN.US,D,20231205,000000,7.1,7.15,7.0899,7.13,190410,0
+PFN.US,D,20231206,000000,7.13,7.23,7.1,7.11,326443,0
+PFN.US,D,20231207,000000,7.11,7.16,7.06,7.09,305241,0
+PFN.US,D,20231208,000000,6.95,7.08,6.93,7.01,334998,0
+PFN.US,D,20231211,000000,6.98,6.98,6.92,6.92,288946,0
+PFN.US,D,20231212,000000,6.91,6.96,6.86,6.91,309643,0
+PFN.US,D,20231213,000000,6.92,7.095,6.92,7.03,304655,0
+PFN.US,D,20231214,000000,7.03,7.16,7.03,7.09,332160,0
+PFN.US,D,20231215,000000,7.22,7.25,7.14,7.18,402977,0
+PFN.US,D,20231218,000000,7.2,7.2002,7.09,7.12,264989,0
+PFN.US,D,20231219,000000,7.11,7.14,7.05,7.06,372999,0
+PFN.US,D,20231220,000000,7.06,7.1072,7.02,7.02,435003,0
+PFN.US,D,20231221,000000,7.04,7.1997,7.03,7.16,337652,0
+PFN.US,D,20231222,000000,7.19,7.2399,7.18,7.2,289351,0
+PFN.US,D,20231226,000000,7.22,7.23,7.15,7.16,254408,0
+PFN.US,D,20231227,000000,7.15,7.2,7.135,7.19,273098,0
+PFN.US,D,20231228,000000,7.17,7.24,7.145,7.17,244152,0
+PFN.US,D,20231229,000000,7.15,7.26,7.15,7.23,734198,0
+PFN.US,D,20240102,000000,7.17,7.285,7.17,7.21,267548,0
+PFN.US,D,20240103,000000,7.23,7.35,7.2101,7.26,268296,0
+PFN.US,D,20240104,000000,7.28,7.31,7.24,7.31,141557,0
+PFN.US,D,20240105,000000,7.31,7.38,7.31,7.38,159770,0
+PFN.US,D,20240108,000000,7.38,7.47,7.38,7.47,354879,0
+PFN.US,D,20240109,000000,7.5,7.5,7.45,7.49,243258,0
+PFN.US,D,20240110,000000,7.5,7.5,7.4501,7.48,268327,0
+PFN.US,D,20240111,000000,7.43,7.44,7.365,7.39,200649,0
+PFN.US,D,20240112,000000,7.4,7.56,7.3497,7.53,1530770,0
+PFN.US,D,20240116,000000,7.53,7.53,7.43,7.5,354918,0
+PFN.US,D,20240117,000000,7.48,7.51,7.38,7.51,338258,0
+PFN.US,D,20240118,000000,7.53,7.54,7.44,7.53,524324,0
+PFN.US,D,20240119,000000,7.55,7.55,7.425,7.48,1026987,0
+PFN.US,D,20240122,000000,7.52,7.52,7.29,7.43,468230,0
+PFN.US,D,20240123,000000,7.47,7.47,7.395,7.44,135084,0
+PFN.US,D,20240124,000000,7.45,7.475,7.43,7.46,274031,0
+PFN.US,D,20240125,000000,7.49,7.51,7.47,7.5,222453,0
+PFN.US,D,20240126,000000,7.51,7.52,7.4801,7.52,234064,0
+PFN.US,D,20240129,000000,7.52,7.53,7.46,7.47,226807,0
+PFN.US,D,20240130,000000,7.51,7.5202,7.46,7.47,249221,0
+PFN.US,D,20240131,000000,7.47,7.485,7.41,7.46,279687,0
+PFN.US,D,20240201,000000,7.46,7.5199,7.33,7.48,344355,0
+PFN.US,D,20240202,000000,7.48,7.5,7.44,7.46,236109,0
+PFN.US,D,20240205,000000,7.47,7.52,7.435,7.47,282381,0
+PFN.US,D,20240206,000000,7.48,7.53,7.46,7.52,234812,0
+PFN.US,D,20240207,000000,7.56,7.58,7.48,7.53,177318,0
+PFN.US,D,20240208,000000,7.53,7.56,7.4907,7.54,351153,0
+PFN.US,D,20240209,000000,7.47,7.515,7.41,7.5,372693,0
+PFN.US,D,20240212,000000,7.49,7.5,7.4,7.48,191222,0
+PFN.US,D,20240213,000000,7.45,7.51,7.43,7.45,396507,0
+PFN.US,D,20240214,000000,7.47,7.52,7.465,7.51,183351,0
+PFN.US,D,20240215,000000,7.51,7.52,7.4712,7.52,159736,0
+PFN.US,D,20240216,000000,7.53,7.54,7.5,7.5,270094,0
+PFN.US,D,20240220,000000,7.46,7.489,7.3552,7.4,292531,0
+PFN.US,D,20240221,000000,7.42,7.45,7.4111,7.45,203525,0
+PFN.US,D,20240222,000000,7.47,7.47,7.3237,7.38,282615,0
+PFN.US,D,20240223,000000,7.43,7.44,7.36,7.38,278502,0
+PFN.US,D,20240226,000000,7.42,7.42,7.32,7.36,231985,0
+PFN.US,D,20240227,000000,7.39,7.42,7.35,7.42,220187,0
+PFN.US,D,20240228,000000,7.41,7.4289,7.38,7.38,170101,0
+PFN.US,D,20240229,000000,7.4,7.4367,7.3399,7.39,331453,0
+PFN.US,D,20240301,000000,7.41,7.41,7.33,7.37,444142,0
+PFN.US,D,20240304,000000,7.37,7.4201,7.35,7.4,365671,0
+PFN.US,D,20240305,000000,7.41,7.44,7.36,7.44,336565,0
+PFN.US,D,20240306,000000,7.46,7.48,7.43,7.44,278341,0
+PFN.US,D,20240307,000000,7.45,7.5,7.42,7.48,381290,0
+PFN.US,D,20240308,000000,7.37,7.405,7.27,7.36,441505,0
+PFN.US,D,20240311,000000,7.36,7.37,7.3,7.36,306504,0
+PFN.US,D,20240312,000000,7.38,7.455,7.37,7.41,483034,0
+PFN.US,D,20240313,000000,7.47,7.49,7.34,7.39,621728,0
+PFN.US,D,20240314,000000,7.43,7.43,7.28,7.31,322463,0
+PFN.US,D,20240315,000000,7.33,7.33,7.25,7.26,338558,0
+PFN.US,D,20240318,000000,7.33,7.34,7.22,7.26,372812,0
+PFN.US,D,20240319,000000,7.29,7.31,7.27,7.3,203456,0
+PFN.US,D,20240320,000000,7.34,7.35,7.26,7.29,341021,0
+PFN.US,D,20240321,000000,7.32,7.35,7.28,7.35,231419,0
+PFN.US,D,20240322,000000,7.39,7.42,7.37,7.41,278761,0
+PFN.US,D,20240325,000000,7.39,7.42,7.38,7.38,195896,0
+PFN.US,D,20240326,000000,7.4,7.46,7.395,7.42,150104,0
+PFN.US,D,20240327,000000,7.46,7.485,7.42,7.47,292304,0
+PFN.US,D,20240328,000000,7.49,7.53,7.44,7.46,603680,0
+PFN.US,D,20240401,000000,7.5,7.505,7.45,7.48,385669,0
+PFN.US,D,20240402,000000,7.48,7.5,7.45,7.49,263681,0
+PFN.US,D,20240403,000000,7.5,7.53,7.49,7.51,328927,0
+PFN.US,D,20240404,000000,7.51,7.53,7.47,7.47,357271,0
+PFN.US,D,20240405,000000,7.49,7.51,7.48,7.49,306204,0
+PFN.US,D,20240408,000000,7.5,7.53,7.49,7.53,264369,0
+PFN.US,D,20240409,000000,7.53,7.545,7.51,7.53,256108,0
+PFN.US,D,20240410,000000,7.41,7.42,7.34,7.36,298447,0
+PFN.US,D,20240411,000000,7.39,7.4,7.195,7.28,459552,0
+PFN.US,D,20240412,000000,7.28,7.28,7.12,7.14,339209,0
+PFN.US,D,20240415,000000,7.19,7.19,6.97,7.01,466600,0
+PFN.US,D,20240416,000000,7.02,7.1,6.96,7.08,251165,0
+PFN.US,D,20240417,000000,7.11,7.15,7.08,7.11,183486,0
+PFN.US,D,20240418,000000,7.15,7.152,7.1,7.13,95853,0
+PFN.US,D,20240419,000000,7.16,7.18,7.14,7.175,136269,0
+PFN.US,D,20240422,000000,7.23,7.25,7.18,7.24,155155,0
+PFN.US,D,20240423,000000,7.27,7.31,7.25,7.31,126978,0
+PFN.US,D,20240424,000000,7.34,7.34,7.24,7.26,147798,0
+PFN.US,D,20240425,000000,7.23,7.23,7.16,7.18,220055,0
+PFN.US,D,20240426,000000,7.23,7.24,7.21,7.22,98207,0
+PFN.US,D,20240429,000000,7.26,7.29,7.23,7.28,196825,0
+PFN.US,D,20240430,000000,7.28,7.34,7.2799,7.3,149110,0
+PFN.US,D,20240501,000000,7.32,7.37,7.3,7.34,365568,0
+PFN.US,D,20240502,000000,7.36,7.39,7.355,7.38,144279,0
+PFN.US,D,20240503,000000,7.4,7.43,7.39,7.43,165106,0
+PFN.US,D,20240506,000000,7.44,7.45,7.405,7.44,221079,0
+PFN.US,D,20240507,000000,7.47,7.485,7.43,7.45,218738,0
+PFN.US,D,20240508,000000,7.46,7.47,7.4,7.44,236467,0
+PFN.US,D,20240509,000000,7.46,7.46,7.42,7.44,245401,0
+PFN.US,D,20240510,000000,7.37,7.39,7.34,7.37,266829,0
+PFN.US,D,20240513,000000,7.37,7.3899,7.32,7.33,161740,0
+PFN.US,D,20240514,000000,7.34,7.3499,7.26,7.29,171861,0
+PFN.US,D,20240515,000000,7.37,7.37,7.3,7.35,223607,0
+PFN.US,D,20240516,000000,7.36,7.3699,7.31,7.35,214851,0
+PFN.US,D,20240517,000000,7.36,7.38,7.34,7.35,199562,0
+PFN.US,D,20240520,000000,7.37,7.375,7.33,7.37,204938,0
+PFN.US,D,20240521,000000,7.38,7.41,7.37,7.41,183729,0
+PFN.US,D,20240522,000000,7.41,7.42,7.39,7.41,149892,0
+PFN.US,D,20240523,000000,7.44,7.44,7.285,7.32,202321,0
+PFN.US,D,20240524,000000,7.35,7.36,7.2509,7.29,155412,0
+PFN.US,D,20240528,000000,7.31,7.32,7.26,7.28,168269,0
+PFN.US,D,20240529,000000,7.29,7.29,7.25,7.27,164000,0
+PFN.US,D,20240530,000000,7.28,7.33,7.25,7.26,178603,0
+PFN.US,D,20240531,000000,7.27,7.33,7.27,7.33,197268,0
+PFN.US,D,20240603,000000,7.35,7.37,7.3101,7.35,256326,0
+PFN.US,D,20240604,000000,7.35,7.36,7.34,7.36,215266,0
+PFN.US,D,20240605,000000,7.38,7.38,7.34,7.36,163624,0
+PFN.US,D,20240606,000000,7.34,7.39,7.34,7.39,195434,0
+PFN.US,D,20240607,000000,7.35,7.3857,7.35,7.37,120830,0
+PFN.US,D,20240610,000000,7.36,7.38,7.35,7.37,147224,0
+PFN.US,D,20240611,000000,7.37,7.375,7.35,7.37,104773,0
+PFN.US,D,20240612,000000,7.39,7.42,7.325,7.34,222318,0
+PFN.US,D,20240613,000000,7.29,7.3051,7.26,7.28,172039,0
+PFN.US,D,20240614,000000,7.28,7.29,7.26,7.28,164105,0
+PFN.US,D,20240617,000000,7.29,7.29,7.22,7.26,247513,0
+PFN.US,D,20240618,000000,7.27,7.27,7.215,7.25,242794,0
+PFN.US,D,20240620,000000,7.23,7.24,7.145,7.18,361041,0
+PFN.US,D,20240621,000000,7.2,7.2,7.1,7.15,328098,0
+PFN.US,D,20240624,000000,7.16,7.18,7.115,7.17,717570,0
+PFN.US,D,20240625,000000,7.19,7.21,7.14,7.19,282890,0
+PFN.US,D,20240626,000000,7.19,7.205,7.16,7.2,168691,0
+PFN.US,D,20240627,000000,7.21,7.21,7.15,7.17,164454,0
+PFN.US,D,20240628,000000,7.19,7.19,7.11,7.17,220706,0
+PFN.US,D,20240701,000000,7.2,7.21,7.13,7.17,326636,0
+PFN.US,D,20240702,000000,7.2,7.21,7.13,7.19,467532,0
+PFN.US,D,20240703,000000,7.2,7.203,7.14,7.17,226552,0
+PFN.US,D,20240705,000000,7.19,7.2,7.16,7.19,194562,0
+PFN.US,D,20240708,000000,7.19,7.2,7.15,7.19,236386,0
+PFN.US,D,20240709,000000,7.21,7.22,7.19,7.22,273921,0
+PFN.US,D,20240710,000000,7.23,7.24,7.19,7.23,369484,0
+PFN.US,D,20240711,000000,7.17,7.1817,7.16,7.16,226780,0
+PFN.US,D,20240712,000000,7.16,7.17,7.12,7.16,344333,0
+PFN.US,D,20240715,000000,7.17,7.17,7.075,7.13,547431,0
+PFN.US,D,20240716,000000,7.15,7.16,7.08,7.13,444403,0
+PFN.US,D,20240717,000000,7.13,7.14,7.05,7.08,426565,0
+PFN.US,D,20240718,000000,7.1,7.11,7.03,7.08,396217,0
+PFN.US,D,20240719,000000,7.08,7.108,7.005,7.02,1504063,0
+PFN.US,D,20240722,000000,7.07,7.11,7.06,7.11,196218,0
+PFN.US,D,20240723,000000,7.11,7.1451,7.1,7.14,164001,0
+PFN.US,D,20240724,000000,7.11,7.2,7.099,7.12,266357,0
+PFN.US,D,20240725,000000,7.14,7.1599,7.095,7.12,229859,0
+PFN.US,D,20240726,000000,7.16,7.16,7.13,7.16,138474,0
+PFN.US,D,20240729,000000,7.15,7.21,7.14,7.16,243238,0
+PFN.US,D,20240730,000000,7.14,7.19,7.14,7.19,140958,0
+PFN.US,D,20240731,000000,7.21,7.23,7.1801,7.23,148824,0
+PFN.US,D,20240801,000000,7.23,7.28,7.21,7.28,412313,0
+PFN.US,D,20240802,000000,7.3,7.32,7.23,7.27,463237,0
+PFN.US,D,20240805,000000,7.17,7.185,7.08,7.11,399684,0
+PFN.US,D,20240806,000000,7.1,7.225,7.1,7.21,205773,0
+PFN.US,D,20240807,000000,7.21,7.275,7.19,7.2,179061,0
+PFN.US,D,20240808,000000,7.2,7.275,7.19,7.24,267777,0
+PFN.US,D,20240809,000000,7.21,7.27,7.21,7.25,166683,0
+PFN.US,D,20240812,000000,7.21,7.21,7.12,7.16,219594,0
+PFN.US,D,20240813,000000,7.16,7.19,7.1341,7.19,241851,0
+PFN.US,D,20240814,000000,7.17,7.2,7.16,7.18,173988,0
+PFN.US,D,20240815,000000,7.2,7.27,7.19,7.26,229503,0
+PFN.US,D,20240816,000000,7.26,7.33,7.248,7.32,376971,0
+PFN.US,D,20240819,000000,7.31,7.34,7.3,7.32,195163,0
+PFN.US,D,20240820,000000,7.34,7.34,7.28,7.29,250389,0
+PFN.US,D,20240821,000000,7.32,7.33,7.29,7.32,279389,0
+PFN.US,D,20240822,000000,7.31,7.33,7.28,7.3,149615,0
+PFN.US,D,20240823,000000,7.32,7.34,7.2801,7.34,198810,0
+PFN.US,D,20240826,000000,7.37,7.39,7.35,7.37,237737,0
+PFN.US,D,20240827,000000,7.38,7.38,7.36,7.37,95218,0
+PFN.US,D,20240828,000000,7.38,7.39,7.345,7.37,170867,0
+PFN.US,D,20240829,000000,7.38,7.38,7.3401,7.37,182886,0
+PFN.US,D,20240830,000000,7.36,7.37,7.3,7.36,245231,0
+PFN.US,D,20240903,000000,7.36,7.39,7.34,7.37,328119,0
+PFN.US,D,20240904,000000,7.37,7.4,7.35,7.4,282066,0
+PFN.US,D,20240905,000000,7.38,7.41,7.37,7.4,245318,0
+PFN.US,D,20240906,000000,7.38,7.425,7.375,7.4,247588,0
+PFN.US,D,20240909,000000,7.39,7.465,7.385,7.44,418955,0
+PFN.US,D,20240910,000000,7.45,7.47,7.425,7.45,210042,0
+PFN.US,D,20240911,000000,7.46,7.47,7.43,7.45,492139,0
+PFN.US,D,20240912,000000,7.45,7.47,7.42,7.46,338675,0
+PFN.US,D,20240913,000000,7.41,7.44,7.37,7.38,303428,0
+PFN.US,D,20240916,000000,7.41,7.435,7.39,7.43,187596,0
+PFN.US,D,20240917,000000,7.42,7.46,7.37,7.44,274918,0
+PFN.US,D,20240918,000000,7.46,7.46,7.41,7.43,216761,0
+PFN.US,D,20240919,000000,7.48,7.4807,7.42,7.47,413781,0
+PFN.US,D,20240920,000000,7.48,7.53,7.4686,7.5,424968,0
+PFN.US,D,20240923,000000,7.5,7.52,7.48,7.48,209392,0
+PFN.US,D,20240924,000000,7.48,7.55,7.48,7.55,370801,0
+PFN.US,D,20240925,000000,7.55,7.58,7.53,7.58,325888,0
+PFN.US,D,20240926,000000,7.58,7.59,7.53,7.59,271561,0
+PFN.US,D,20240927,000000,7.57,7.6,7.55,7.6,229057,0
+PFN.US,D,20240930,000000,7.59,7.63,7.56,7.62,327085,0
+PFN.US,D,20241001,000000,7.63,7.65,7.6,7.62,388081,0
+PFN.US,D,20241002,000000,7.62,7.63,7.595,7.63,269701,0
+PFN.US,D,20241003,000000,7.63,7.6898,7.57,7.67,393794,0
+PFN.US,D,20241004,000000,7.68,7.72,7.66,7.72,378261,0
+PFN.US,D,20241007,000000,7.73,7.76,7.71,7.72,422618,0
+PFN.US,D,20241008,000000,7.74,7.74,7.64,7.7,348041,0
+PFN.US,D,20241009,000000,7.73,7.73,7.69,7.71,239644,0
+PFN.US,D,20241010,000000,7.73,7.765,7.71,7.71,350273,0
+PFN.US,D,20241011,000000,7.62,7.67,7.62,7.64,349240,0
+PFN.US,D,20241014,000000,7.67,7.67,7.59,7.59,282704,0
+PFN.US,D,20241015,000000,7.64,7.64,7.5,7.55,347186,0
+PFN.US,D,20241016,000000,7.54,7.565,7.52,7.55,232577,0
+PFN.US,D,20241017,000000,7.59,7.59,7.54,7.57,244500,0
+PFN.US,D,20241018,000000,7.58,7.6,7.57,7.59,286913,0
+PFN.US,D,20241021,000000,7.61,7.61,7.54,7.57,221128,0
+PFN.US,D,20241022,000000,7.56,7.6,7.56,7.57,185989,0
+PFN.US,D,20241023,000000,7.58,7.58,7.54,7.56,148456,0
+PFN.US,D,20241024,000000,7.57,7.575,7.47,7.47,242108,0
+PFN.US,D,20241025,000000,7.49,7.55,7.49,7.53,172312,0
+PFN.US,D,20241028,000000,7.57,7.57,7.48,7.52,306930,0
+PFN.US,D,20241029,000000,7.53,7.55,7.48,7.5,330638,0
+PFN.US,D,20241030,000000,7.52,7.535,7.5,7.51,245860,0
+PFN.US,D,20241031,000000,7.5,7.55,7.495,7.52,290780,0
+PFN.US,D,20241101,000000,7.55,7.57,7.5,7.52,323336,0
+PFN.US,D,20241104,000000,7.55,7.55,7.48,7.51,284608,0
+PFN.US,D,20241105,000000,7.52,7.52,7.48,7.51,159237,0
+PFN.US,D,20241106,000000,7.56,7.5614,7.48,7.51,393736,0
+PFN.US,D,20241107,000000,7.53,7.55,7.5,7.55,382869,0
+PFN.US,D,20241108,000000,7.56,7.58,7.55,7.58,344112,0
+PFN.US,D,20241111,000000,7.565,7.6,7.54,7.58,448035,0
+PFN.US,D,20241112,000000,7.53,7.55,7.48,7.52,313737,0
+PFN.US,D,20241113,000000,7.53,7.53,7.41,7.42,300425,0
+PFN.US,D,20241114,000000,7.41,7.42,7.315,7.41,488172,0
+PFN.US,D,20241115,000000,7.39,7.42,7.33,7.41,384053,0
+PFN.US,D,20241118,000000,7.39,7.42,7.38,7.41,318234,0
+PFN.US,D,20241119,000000,7.3908,7.45,7.3908,7.45,294855,0
+PFN.US,D,20241120,000000,7.4899,7.49,7.41,7.45,376992,0
+PFN.US,D,20241121,000000,7.47,7.48,7.43,7.47,284021,0
+PFN.US,D,20241122,000000,7.47,7.49,7.46,7.49,319667,0
+PFN.US,D,20241125,000000,7.5,7.525,7.46,7.48,471508,0
+PFN.US,D,20241126,000000,7.48,7.49,7.4332,7.48,296873,0
+PFN.US,D,20241127,000000,7.47,7.5,7.46,7.5,233179,0
+PFN.US,D,20241129,000000,7.5,7.5299,7.5,7.52,113392,0
+PFN.US,D,20241202,000000,7.5125,7.53,7.49,7.51,399889,0
+PFN.US,D,20241203,000000,7.53,7.55,7.51,7.55,284813,0
+PFN.US,D,20241204,000000,7.55,7.56,7.53,7.54,229589,0
+PFN.US,D,20241205,000000,7.55,7.56,7.52,7.56,317776,0
+PFN.US,D,20241206,000000,7.58,7.58,7.545,7.57,331427,0
+PFN.US,D,20241209,000000,7.57,7.58,7.53,7.56,315834,0
+PFN.US,D,20241210,000000,7.57,7.58,7.55,7.57,316421,0
+PFN.US,D,20241211,000000,7.57,7.6,7.55,7.56,380447,0
+PFN.US,D,20241212,000000,7.5,7.5,7.45,7.48,236633,0
+PFN.US,D,20241213,000000,7.485,7.515,7.44,7.47,331800,0
+PFN.US,D,20241216,000000,7.465,7.48,7.44,7.47,249731,0
+PFN.US,D,20241217,000000,7.47,7.48,7.4,7.45,423045,0
+PFN.US,D,20241218,000000,7.45,7.465,7.4,7.42,276685,0
+PFN.US,D,20241219,000000,7.42,7.43,7.3,7.33,513330,0
+PFN.US,D,20241220,000000,7.3155,7.385,7.31,7.36,383148,0
+PFN.US,D,20241223,000000,7.33,7.39,7.33,7.37,212041,0
+PFN.US,D,20241224,000000,7.37,7.43,7.3626,7.42,114047,0
+PFN.US,D,20241226,000000,7.42,7.47,7.4,7.44,303038,0
+PFN.US,D,20241227,000000,7.44,7.455,7.4,7.44,200677,0
+PFN.US,D,20241230,000000,7.43,7.45,7.38,7.43,361048,0
+PFN.US,D,20241231,000000,7.42,7.47,7.38,7.45,416958,0
+PFN.US,D,20250102,000000,7.4699,7.48,7.44,7.47,306808,0
+PFN.US,D,20250103,000000,7.495,7.505,7.45,7.5,432916,0
+PFN.US,D,20250106,000000,7.508,7.52,7.47,7.52,315499,0
+PFN.US,D,20250107,000000,7.4767,7.52,7.46,7.52,230917,0
+PFN.US,D,20250108,000000,7.5053,7.53,7.48,7.53,229815,0
+PFN.US,D,20250110,000000,7.5,7.55,7.4653,7.5,400685,0
+PFN.US,D,20250113,000000,7.42,7.45,7.41,7.42,299215,0
+PFN.US,D,20250114,000000,7.43,7.43,7.38,7.41,338501,0
+PFN.US,D,20250115,000000,7.42,7.445,7.405,7.43,257720,0
+PFN.US,D,20250116,000000,7.4301,7.459,7.41,7.45,224886,0
+PFN.US,D,20250117,000000,7.4398,7.46,7.42,7.44,225372,0
+PFN.US,D,20250121,000000,7.45,7.46,7.41,7.43,383428,0
+PFN.US,D,20250122,000000,7.44,7.45,7.41,7.43,157466,0
+PFN.US,D,20250123,000000,7.42,7.45,7.41,7.44,149154,0
+PFN.US,D,20250124,000000,7.45,7.4599,7.42,7.42,222970,0
+PFN.US,D,20250127,000000,7.4497,7.4497,7.3934,7.44,168627,0
+PFN.US,D,20250128,000000,7.4599,7.47,7.43,7.46,174232,0
+PFN.US,D,20250129,000000,7.44,7.49,7.43,7.45,333026,0
+PFN.US,D,20250130,000000,7.465,7.49,7.46,7.49,292473,0
+PFN.US,D,20250131,000000,7.5,7.51,7.48,7.51,201492,0
+PFN.US,D,20250203,000000,7.515,7.56,7.5,7.56,464202,0
+PFN.US,D,20250204,000000,7.55,7.58,7.55,7.57,342163,0
+PFN.US,D,20250205,000000,7.575,7.62,7.57,7.61,464077,0
+PFN.US,D,20250206,000000,7.62,7.63,7.6,7.61,310314,0
+PFN.US,D,20250207,000000,7.61,7.64,7.59,7.6,344887,0
+PFN.US,D,20250210,000000,7.62,7.64,7.615,7.64,424389,0
+PFN.US,D,20250211,000000,7.625,7.635,7.6,7.61,272190,0
+PFN.US,D,20250212,000000,7.615,7.64,7.58,7.59,240338,0
+PFN.US,D,20250213,000000,7.56,7.56,7.53,7.55,233016,0
+PFN.US,D,20250214,000000,7.55,7.565,7.5,7.53,243929,0
+PFN.US,D,20250218,000000,7.54,7.57,7.52,7.56,455572,0
+PFN.US,D,20250219,000000,7.56,7.565,7.51,7.55,236072,0
+PFN.US,D,20250220,000000,7.55,7.57,7.52,7.54,155987,0
+PFN.US,D,20250221,000000,7.558,7.56,7.51,7.55,185328,0
+PFN.US,D,20250224,000000,7.5151,7.54,7.49,7.52,202154,0
+PFN.US,D,20250225,000000,7.5192,7.55,7.51,7.54,206081,0
+PFN.US,D,20250226,000000,7.54,7.63,7.5335,7.575,340817,0
+PFN.US,D,20250227,000000,7.555,7.5898,7.55,7.56,246032,0
+PFN.US,D,20250228,000000,7.5775,7.58,7.53,7.58,304595,0
+PFN.US,D,20250303,000000,7.58,7.6,7.57,7.59,432642,0
+PFN.US,D,20250304,000000,7.58,7.6,7.57,7.58,429791,0
+PFN.US,D,20250305,000000,7.5707,7.595,7.56,7.58,274044,0
+PFN.US,D,20250306,000000,7.57,7.6,7.56,7.59,358808,0
+PFN.US,D,20250307,000000,7.5616,7.6,7.56,7.57,284746,0
+PFN.US,D,20250310,000000,7.56725,7.585,7.49,7.52,632090,0
+PFN.US,D,20250311,000000,7.53,7.5414,7.5001,7.51,488002,0
+PFN.US,D,20250312,000000,7.5499,7.56,7.48,7.53,502924,0
+PFN.US,D,20250313,000000,7.48,7.49,7.41,7.44,313131,0
+PFN.US,D,20250314,000000,7.44,7.46,7.42,7.45,202238,0
+PFN.US,D,20250317,000000,7.48,7.48,7.45,7.47,235217,0
+PFN.US,D,20250318,000000,7.465,7.49,7.45,7.49,334612,0
+PFN.US,D,20250319,000000,7.5006,7.51,7.48,7.49,305580,0
+PFN.US,D,20250320,000000,7.51,7.53,7.5,7.53,283725,0
+PFN.US,D,20250321,000000,7.53,7.545,7.52,7.53,181647,0
+PFN.US,D,20250324,000000,7.56,7.57,7.53,7.55,310152,0
+PFN.US,D,20250325,000000,7.54,7.55,7.53,7.54,132866,0
+PFN.US,D,20250326,000000,7.53,7.55,7.52,7.53,252171,0
+PFN.US,D,20250327,000000,7.5403,7.55,7.52,7.54,187821,0
+PFN.US,D,20250328,000000,7.5265,7.55,7.51,7.53,156670,0
+PFN.US,D,20250331,000000,7.521,7.555,7.51,7.54,380308,0
+PFN.US,D,20250401,000000,7.545,7.56,7.53,7.56,340605,0
+PFN.US,D,20250402,000000,7.56,7.565,7.53,7.54,352598,0
+PFN.US,D,20250403,000000,7.4501,7.53,7.4501,7.522,603853,0
+PFN.US,D,20250404,000000,7.46,7.47,7.005,7.08,1660253,0
+PFN.US,D,20250407,000000,6.61,6.9794,6.26,6.87,1538728,0
+PFN.US,D,20250408,000000,6.93,7.235,6.93,6.96,728416,0
+PFN.US,D,20250409,000000,6.94,7.25,6.84,7.23,632053,0
+PFN.US,D,20250410,000000,7.2,7.21,6.81,6.88,797651,0
+PFN.US,D,20250411,000000,6.8501,6.95,6.8,6.91,481350,0
+PFN.US,D,20250414,000000,6.99,7,6.9005,6.97,308518,0
+PFN.US,D,20250415,000000,6.9895,7.07,6.98,7.05,285882,0
+PFN.US,D,20250416,000000,7.04,7.0799,7,7.02,259704,0
+PFN.US,D,20250417,000000,7.02,7.095,7.02,7.06,305852,0
+PFN.US,D,20250421,000000,7.05,7.06,7,7.01,227255,0
+PFN.US,D,20250422,000000,7.0582,7.1224,7.04,7.07,177299,0
+PFN.US,D,20250423,000000,7.16,7.17,7.1,7.14,304864,0
+PFN.US,D,20250424,000000,7.09,7.19,7.09,7.19,256174,0
+PFN.US,D,20250425,000000,7.17,7.215,7.17,7.21,190505,0
+PFN.US,D,20250428,000000,7.22,7.2653,7.21,7.23,259826,0
+PFN.US,D,20250429,000000,7.25,7.2773,7.24,7.25,214861,0
+PFN.US,D,20250430,000000,7.24,7.29,7.22,7.28,244708,0
+PFN.US,D,20250501,000000,7.3354,7.36,7.3,7.31,420570,0
+PFN.US,D,20250502,000000,7.31,7.3255,7.25,7.25,400743,0
+PFN.US,D,20250505,000000,7.23,7.275,7.23,7.27,177502,0
+PFN.US,D,20250506,000000,7.2765,7.28,7.23,7.26,241192,0
+PFN.US,D,20250507,000000,7.27,7.29,7.225,7.24,243372,0
+PFN.US,D,20250508,000000,7.255,7.27,7.22,7.24,349487,0
+PFN.US,D,20250509,000000,7.26,7.26,7.22,7.24,241401,0
+PFN.US,D,20250512,000000,7.27,7.27,7.2071,7.23,263378,0
+PFN.US,D,20250513,000000,7.25,7.25,7.2,7.23,228136,0
+PFN.US,D,20250514,000000,7.24,7.26,7.2,7.24,225493,0
+PFN.US,D,20250515,000000,7.225,7.25,7.2,7.23,197921,0
+PFN.US,D,20250516,000000,7.25,7.26,7.24,7.26,255222,0
+PFN.US,D,20250519,000000,7.2201,7.27,7.22,7.25,212945,0
+PFN.US,D,20250520,000000,7.24,7.26,7.22,7.22,225385,0
+PFN.US,D,20250521,000000,7.2284,7.23,7.1201,7.17,263068,0
+PFN.US,D,20250522,000000,7.1799,7.21,7.16,7.2,176201,0
+PFN.US,D,20250523,000000,7.1894,7.21,7.1701,7.19,113266,0
+PFN.US,D,20250527,000000,7.237,7.25,7.22,7.22,222433,0
+PFN.US,D,20250528,000000,7.2499,7.25,7.22,7.24,105166,0
+PFN.US,D,20250529,000000,7.24,7.24,7.21,7.23,220441,0
+PFN.US,D,20250530,000000,7.2308,7.29,7.21,7.29,175516,0
+PFN.US,D,20250602,000000,7.289,7.345,7.25,7.3,396269,0
+PFN.US,D,20250603,000000,7.2906,7.3499,7.29,7.3,196490,0
+PFN.US,D,20250604,000000,7.32,7.35,7.3,7.33,280606,0
+PFN.US,D,20250605,000000,7.32,7.36,7.31,7.31,194735,0
+PFN.US,D,20250606,000000,7.328,7.345,7.31,7.31,188255,0
+PFN.US,D,20250609,000000,7.31,7.32,7.3,7.31,226505,0
+PFN.US,D,20250610,000000,7.31,7.33,7.305,7.31,211053,0
+PFN.US,D,20250611,000000,7.31,7.35,7.31,7.35,320318,0
+PFN.US,D,20250612,000000,7.2656,7.32,7.2656,7.32,254827,0
+PFN.US,D,20250613,000000,7.28,7.32,7.25,7.26,240818,0
+PFN.US,D,20250616,000000,7.2923,7.31,7.27,7.27,246339,0
+PFN.US,D,20250617,000000,7.27,7.28,7.245,7.25,171556,0
+PFN.US,D,20250618,000000,7.245,7.27,7.2401,7.25,117767,0
+PFN.US,D,20250620,000000,7.27,7.3,7.25,7.28,216097,0
+PFN.US,D,20250623,000000,7.29,7.3,7.23,7.26,377055,0
+PFN.US,D,20250624,000000,7.2403,7.3,7.24,7.27,613614,0
+PFN.US,D,20250625,000000,7.29,7.34,7.28,7.34,388119,0
+PFN.US,D,20250626,000000,7.3438,7.36,7.32,7.35,284725,0
+PFN.US,D,20250627,000000,7.36,7.4,7.34,7.38,535043,0
+PFN.US,D,20250630,000000,7.36,7.39,7.3314,7.39,270856,0
+PFN.US,D,20250701,000000,7.3999,7.45,7.39,7.44,689053,0
+PFN.US,D,20250702,000000,7.44,7.45,7.4101,7.43,281179,0
+PFN.US,D,20250703,000000,7.46,7.46,7.43,7.46,156372,0
+PFN.US,D,20250707,000000,7.48,7.48,7.45,7.47,339504,0
+PFN.US,D,20250708,000000,7.47,7.48,7.45,7.48,316139,0
+PFN.US,D,20250709,000000,7.505,7.52,7.495,7.52,334220,0
+PFN.US,D,20250710,000000,7.5102,7.54,7.51,7.54,376907,0
+PFN.US,D,20250711,000000,7.4501,7.48,7.435,7.44,221152,0
+PFN.US,D,20250714,000000,7.45,7.4507,7.35,7.42,448127,0
+PFN.US,D,20250715,000000,7.42,7.42,7.37,7.37,289222,0
+PFN.US,D,20250716,000000,7.38,7.4,7.34,7.4,296630,0
+PFN.US,D,20250717,000000,7.41,7.41,7.385,7.41,281640,0
+PFN.US,D,20250718,000000,7.4099,7.42,7.4,7.42,173364,0
+PFN.US,D,20250721,000000,7.435,7.45,7.41,7.44,340599,0
+PFN.US,D,20250722,000000,7.43,7.45,7.42,7.44,250054,0
+PFN.US,D,20250723,000000,7.45,7.5,7.45,7.5,214457,0
+PFN.US,D,20250724,000000,7.5,7.51,7.45,7.49,341913,0
+PFN.US,D,20250725,000000,7.48,7.509,7.48,7.5,201837,0
+PFN.US,D,20250728,000000,7.51,7.51,7.47,7.5,166746,0
+PFN.US,D,20250729,000000,7.51,7.56,7.47,7.56,274180,0
+PFN.US,D,20250730,000000,7.5255,7.54,7.4965,7.51,178929,0
+PFN.US,D,20250731,000000,7.5,7.525,7.48,7.51,379385,0
+PFN.US,D,20250801,000000,7.5056,7.54,7.48,7.53,730892,0
+PFN.US,D,20250804,000000,7.54,7.56,7.51,7.56,317337,0
+PFN.US,D,20250805,000000,7.55,7.57,7.54,7.56,298822,0
+PFN.US,D,20250806,000000,7.57,7.58,7.56,7.58,222307,0
+PFN.US,D,20250807,000000,7.61,7.61,7.53,7.53,377477,0
+PFN.US,D,20250808,000000,7.565,7.605,7.55,7.6,448119,0
+PFN.US,D,20250811,000000,7.49,7.52,7.47,7.5,243944,0
+PFN.US,D,20250812,000000,7.51,7.56,7.5,7.52,412195,0
+PFN.US,D,20250813,000000,7.54,7.567943,7.5,7.54,391157,0
+PFN.US,D,20250814,000000,7.5399,7.54,7.49,7.52,225842,0
+PFN.US,D,20250815,000000,7.53,7.5489,7.5,7.5,250343,0
+PFN.US,D,20250818,000000,7.5,7.53,7.5,7.53,325801,0
+PFN.US,D,20250819,000000,7.54,7.56,7.53,7.56,232515,0
+PFN.US,D,20250820,000000,7.55,7.555,7.53,7.53,246735,0
+PFN.US,D,20250821,000000,7.53,7.5381,7.5,7.51,384038,0
+PFN.US,D,20250822,000000,7.5,7.55,7.5,7.55,271074,0
+PFN.US,D,20250825,000000,7.568,7.568,7.53,7.56,346167,0
+PFN.US,D,20250826,000000,7.56,7.57,7.53,7.55,334193,0
+PFN.US,D,20250827,000000,7.58,7.58,7.535,7.56,191952,0
+PFN.US,D,20250828,000000,7.57,7.58,7.55,7.58,232616,0
+PFN.US,D,20250829,000000,7.57,7.6,7.55,7.6,286668,0
+PFN.US,D,20250902,000000,7.572291,7.59,7.55,7.57,439735,0
+PFN.US,D,20250903,000000,7.5883,7.59,7.56,7.58,305659,0
+PFN.US,D,20250904,000000,7.58,7.605,7.56,7.6,330984,0
+PFN.US,D,20250905,000000,7.6099,7.64,7.59,7.64,462509,0
+PFN.US,D,20250908,000000,7.65,7.66,7.62,7.66,627484,0
+PFN.US,D,20250909,000000,7.65,7.66,7.63,7.63,259441,0
+PFN.US,D,20250910,000000,7.64,7.64,7.61,7.63,343632,0
+PFN.US,D,20250911,000000,7.6172,7.67,7.59,7.67,511028,0
+PFN.US,D,20250912,000000,7.65,7.65,7.57,7.59,464297,0
+PFN.US,D,20250915,000000,7.6042,7.63,7.58,7.6,342284,0
+PFN.US,D,20250916,000000,7.6,7.6234,7.5701,7.59,240397,0
+PFN.US,D,20250917,000000,7.59,7.6,7.565,7.58,257985,0
+PFN.US,D,20250918,000000,7.5801,7.6,7.56,7.6,330229,0
+PFN.US,D,20250919,000000,7.5924,7.6,7.55,7.56,264904,0
+PFN.US,D,20250922,000000,7.5627,7.5746,7.55,7.57,268833,0
+PFN.US,D,20250923,000000,7.55,7.59,7.55,7.57,188522,0
+PFN.US,D,20250924,000000,7.58,7.58,7.55,7.55,170359,0
+PFN.US,D,20250925,000000,7.55,7.56,7.52,7.55,492202,0
+PFN.US,D,20250926,000000,7.56,7.57,7.54,7.54,186771,0
+PFN.US,D,20250929,000000,7.558,7.56,7.52,7.54,279788,0
+PFN.US,D,20250930,000000,7.55,7.59,7.54,7.59,481199,0
+PFN.US,D,20251001,000000,7.59,7.605,7.56,7.59,826761,0
+PFN.US,D,20251002,000000,7.5988,7.6,7.58,7.6,496448,0
+PFN.US,D,20251003,000000,7.6,7.61,7.55,7.58,319539,0
+PFN.US,D,20251006,000000,7.565,7.61,7.56,7.6,548653,0
+PFN.US,D,20251007,000000,7.61,7.63,7.58,7.61,441284,0
+PFN.US,D,20251008,000000,7.62,7.64,7.61,7.64,356901,0
+PFN.US,D,20251009,000000,7.6231,7.65,7.6,7.62,373766,0
+PFN.US,D,20251010,000000,7.6324,7.6399,7.565,7.58,433735,0
+PFN.US,D,20251013,000000,7.62,7.62,7.5902,7.62,509256,0
+PFN.US,D,20251014,000000,7.525,7.56,7.5,7.54,438898,0
+PFN.US,D,20251015,000000,7.57,7.58,7.54,7.55,366229,0
+PFN.US,D,20251016,000000,7.54,7.573,7.47,7.48,468941,0
+PFN.US,D,20251017,000000,7.48,7.5,7.4,7.46,550281,0
+PFN.US,D,20251020,000000,7.45,7.476,7.35,7.37,833952,0
+PFN.US,D,20251021,000000,7.34,7.49,7.29,7.46,420080,0
+PFN.US,D,20251022,000000,7.4997,7.5,7.45,7.47,348363,0
+PFN.US,D,20251023,000000,7.4521,7.47,7.41,7.43,392607,0
+PFN.US,D,20251024,000000,7.43,7.47,7.43,7.46,313866,0
+PFN.US,D,20251027,000000,7.47,7.505,7.42,7.46,333729,0
+PFN.US,D,20251028,000000,7.45,7.49,7.44,7.47,259920,0
+PFN.US,D,20251029,000000,7.48,7.5,7.45,7.47,256588,0
+PFN.US,D,20251030,000000,7.45,7.46,7.375,7.42,419152,0
+PFN.US,D,20251031,000000,7.4313,7.49,7.42,7.47,352159,0
+PFN.US,D,20251103,000000,7.45,7.53,7.45,7.5,574558,0
+PFN.US,D,20251104,000000,7.47,7.52,7.445,7.5,242061,0
+PFN.US,D,20251105,000000,7.515,7.515,7.48,7.51,168143,0
+PFN.US,D,20251106,000000,7.51,7.525,7.48,7.52,251417,0
+PFN.US,D,20251107,000000,7.5148,7.53,7.49,7.5,271652,0
+PFN.US,D,20251110,000000,7.52,7.53,7.5,7.52,317075,0
+PFN.US,D,20251111,000000,7.5378,7.57,7.5257,7.56,416098,0
+PFN.US,D,20251112,000000,7.56,7.58,7.56,7.57,403346,0
+PFN.US,D,20251113,000000,7.56,7.57,7.53,7.54,344787,0
+PFN.US,D,20251114,000000,7.44,7.475,7.42,7.47,365700,0
+PFN.US,D,20251117,000000,7.47,7.47,7.35,7.37,537823,0
+PFN.US,D,20251118,000000,7.2534,7.39,7.2534,7.33,503335,0
+PFN.US,D,20251119,000000,7.3694,7.3694,7.3201,7.36,298196,0
+PFN.US,D,20251120,000000,7.38,7.405,7.33,7.36,366888,0
+PFN.US,D,20251121,000000,7.3501,7.42,7.35,7.38,892730,0
+PFN.US,D,20251124,000000,7.39,7.45,7.3724,7.45,398025,0
+PFN.US,D,20251125,000000,7.41,7.45,7.41,7.44,312653,0
+PFN.US,D,20251126,000000,7.4699,7.48,7.44,7.44,237745,0
+PFN.US,D,20251128,000000,7.46,7.47,7.43,7.44,379104,0
+PFN.US,D,20251201,000000,7.442,7.45,7.39,7.42,782318,0
+PFN.US,D,20251202,000000,7.43,7.45,7.41,7.43,603941,0
+PFN.US,D,20251203,000000,7.43,7.485,7.41,7.44,594969,0
+PFN.US,D,20251204,000000,7.46,7.48,7.44,7.45,439194,0
+PFN.US,D,20251205,000000,7.448,7.46,7.42,7.44,442506,0
+PFN.US,D,20251208,000000,7.45,7.48,7.43,7.46,622084,0
+PFN.US,D,20251209,000000,7.45,7.46,7.43,7.44,461301,0
+PFN.US,D,20251210,000000,7.445,7.47,7.43,7.47,466057,0
+PFN.US,D,20251211,000000,7.4,7.4,7.37,7.39,441196,0
+PFN.US,D,20251212,000000,7.4,7.42,7.29,7.33,808905,0
+PFN.US,D,20251215,000000,7.34,7.36,7.32,7.33,539144,0
+PFN.US,D,20251216,000000,7.33,7.3301,7.26,7.29,786170,0
+PFN.US,D,20251217,000000,7.29,7.3,7.28,7.3,427078,0
+PFN.US,D,20251218,000000,7.3,7.32,7.3,7.3,256242,0
+PFN.US,D,20251219,000000,7.33,7.34,7.33,7.34,349416,0
+PFN.US,D,20251222,000000,7.34,7.35,7.29,7.29,618571,0
+PFN.US,D,20251223,000000,7.315,7.43,7.3,7.43,1136810,0
+PFN.US,D,20251224,000000,7.42,7.46,7.4,7.45,590149,0
+PFN.US,D,20251226,000000,7.4551,7.59,7.44,7.53,1415412,0
+PFN.US,D,20251229,000000,7.48,7.53,7.445,7.46,1242221,0
+PFN.US,D,20251230,000000,7.445,7.51,7.4201,7.49,413457,0
+PFN.US,D,20251231,000000,7.5,7.54,7.45,7.5,565641,0
+PFN.US,D,20260102,000000,7.51,7.5399,7.48,7.51,488684,0
+PFN.US,D,20260105,000000,7.5,7.53,7.41,7.42,1636667,0
+PFN.US,D,20260106,000000,7.43,7.45,7.41,7.42,434975,0
+PFN.US,D,20260107,000000,7.4439,7.46,7.42,7.42,312765,0
+PFN.US,D,20260108,000000,7.44,7.47,7.42,7.47,383262,0
+PFN.US,D,20260109,000000,7.4572,7.5,7.4572,7.48,386958,0
+PFN.US,D,20260112,000000,7.4971,7.54,7.49,7.54,550593,0
+PFN.US,D,20260113,000000,7.46,7.465,7.41,7.43,351034,0
+PFN.US,D,20260114,000000,7.4499,7.4499,7.42,7.43,225843,0
+PFN.US,D,20260115,000000,7.44,7.455,7.41,7.41,406009,0
+PFN.US,D,20260116,000000,7.42,7.45,7.41,7.45,238167,0
+PFN.US,D,20260120,000000,7.4,7.45,7.395,7.45,417902,0
+PFN.US,D,20260121,000000,7.45,7.48,7.445,7.48,323301,0
+PFN.US,D,20260122,000000,7.4613,7.4899,7.45,7.45,292159,0
+PFN.US,D,20260123,000000,7.4503,7.47,7.42,7.47,245879,0
+PFN.US,D,20260126,000000,7.46,7.47,7.43,7.43,374153,0
+PFN.US,D,20260127,000000,7.43,7.445,7.405,7.42,302272,0
+PFN.US,D,20260128,000000,7.42,7.44,7.4,7.42,465226,0
+PFN.US,D,20260129,000000,7.425,7.435,7.4,7.43,317065,0
+PFN.US,D,20260130,000000,7.41,7.43,7.4,7.4,225806,0
+PFN.US,D,20260202,000000,7.41,7.45,7.395,7.43,410287,0
+PFN.US,D,20260203,000000,7.43,7.46,7.41,7.46,254635,0
+PFN.US,D,20260204,000000,7.45,7.45,7.42,7.42,225370,0
+PFN.US,D,20260205,000000,7.425,7.45,7.41,7.44,276879,0
+PFN.US,D,20260206,000000,7.447,7.46,7.44,7.46,331839,0
+PFN.US,D,20260209,000000,7.44,7.47,7.43,7.45,358431,0
+PFN.US,D,20260210,000000,7.4671,7.51,7.46,7.51,425580,0
+PFN.US,D,20260211,000000,7.4801,7.52,7.48,7.48,277787,0
+PFN.US,D,20260212,000000,7.43,7.4599,7.285,7.36,1234904,0
+PFN.US,D,20260213,000000,7.36,7.3899,7.329,7.37,383415,0
+PFN.US,D,20260217,000000,7.37,7.37,7.35,7.35,327543,0
+PFN.US,D,20260218,000000,7.3779,7.3793,7.35,7.36,285080,0
diff --git a/daily/us/nyse stocks/2/ph.us.txt b/daily/us/nyse stocks/2/ph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b51a5c8cc08adcb68ec08fc3d6d3030ce5974ffa
--- /dev/null
+++ b/daily/us/nyse stocks/2/ph.us.txt	
@@ -0,0 +1,10237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PH.US,D,19850701,000000,3.48505,3.57398,3.48505,3.57398,249144.30914306,0
+PH.US,D,19850702,000000,3.57398,3.62199,3.5652,3.62199,336373.36997819,0
+PH.US,D,19850703,000000,3.62199,3.63017,3.57398,3.57398,326334.8112149,0
+PH.US,D,19850705,000000,3.58956,3.64625,3.58956,3.64625,127396.48182994,0
+PH.US,D,19850708,000000,3.60593,3.60593,3.57398,3.60593,90370.357843311,0
+PH.US,D,19850709,000000,3.60593,3.60593,3.55762,3.5652,170696.07110412,0
+PH.US,D,19850710,000000,3.55762,3.55762,3.50911,3.54134,101663.60966412,0
+PH.US,D,19850711,000000,3.54134,3.57398,3.54134,3.55762,169441.37804661,0
+PH.US,D,19850712,000000,3.55762,3.57398,3.50073,3.54134,756841.60390573,0
+PH.US,D,19850715,000000,3.52538,3.52538,3.47657,3.50073,486362.44126896,0
+PH.US,D,19850716,000000,3.50073,3.52538,3.4604,3.52538,438040.02255192,0
+PH.US,D,19850717,000000,3.52538,3.60593,3.52538,3.54134,464394.66257888,0
+PH.US,D,19850718,000000,3.54134,3.5652,3.48505,3.50911,155636.71150436,0
+PH.US,D,19850719,000000,3.50911,3.55762,3.50911,3.52538,275500.97777643,0
+PH.US,D,19850722,000000,3.52538,3.52538,3.50073,3.50911,102921.34563123,0
+PH.US,D,19850723,000000,3.50911,3.52538,3.50073,3.50911,223412.45128045,0
+PH.US,D,19850724,000000,3.50911,3.50911,3.50073,3.50911,80958.638457164,0
+PH.US,D,19850725,000000,3.50911,3.52538,3.48505,3.50911,743664.79104385,0
+PH.US,D,19850726,000000,3.52538,3.55762,3.52538,3.52538,133677.0472399,0
+PH.US,D,19850729,000000,3.52538,3.5652,3.52538,3.5652,183873.89826921,0
+PH.US,D,19850730,000000,3.5652,3.5652,3.54134,3.55762,72169.701235378,0
+PH.US,D,19850731,000000,3.55762,3.5652,3.54134,3.55762,67774.725472885,0
+PH.US,D,19850801,000000,3.55762,3.60593,3.54134,3.58956,237220.16073229,0
+PH.US,D,19850802,000000,3.58956,3.63017,3.58956,3.58956,79700.902490053,0
+PH.US,D,19850805,000000,3.58956,3.60593,3.55762,3.5652,215253.39634542,0
+PH.US,D,19850806,000000,3.5652,3.58956,3.52538,3.55762,463144.02673416,0
+PH.US,D,19850807,000000,3.55762,3.57398,3.55762,3.55762,240356.38622447,0
+PH.US,D,19850808,000000,3.55762,3.58956,3.55762,3.58956,193288.66056495,0
+PH.US,D,19850809,000000,3.58956,3.62199,3.57398,3.57398,80327.74186721,0
+PH.US,D,19850812,000000,3.57398,3.60593,3.5652,3.5652,121748.84161633,0
+PH.US,D,19850813,000000,3.5652,3.5652,3.54134,3.54134,147476.64226613,0
+PH.US,D,19850814,000000,3.55762,3.55762,3.50073,3.51699,196428.94326993,0
+PH.US,D,19850815,000000,3.51699,3.52538,3.51699,3.51699,48322.418717037,0
+PH.US,D,19850816,000000,3.51699,3.52538,3.50073,3.50073,48322.418717037,0
+PH.US,D,19850819,000000,3.50073,3.54134,3.49293,3.54134,319431.46364057,0
+PH.US,D,19850820,000000,3.54134,3.54134,3.51699,3.51699,57106.284422827,0
+PH.US,D,19850821,000000,3.51699,3.54134,3.51699,3.54134,465025.55916883,0
+PH.US,D,19850822,000000,3.57398,3.59804,3.57398,3.57398,118611.60182094,0
+PH.US,D,19850823,000000,3.58157,3.60593,3.58157,3.59804,58988.831160697,0
+PH.US,D,19850826,000000,3.59804,3.66232,3.59804,3.60593,266088.24408707,0
+PH.US,D,19850827,000000,3.60593,3.62199,3.58157,3.62199,67147.886095728,0
+PH.US,D,19850828,000000,3.62199,3.62199,3.58157,3.59804,75931.751801517,0
+PH.US,D,19850829,000000,3.59804,3.60593,3.58157,3.58157,142458.88433928,0
+PH.US,D,19850830,000000,3.58157,3.59804,3.54134,3.57398,93503.540425896,0
+PH.US,D,19850903,000000,3.54134,3.54134,3.49293,3.49293,94132.408409451,0
+PH.US,D,19850904,000000,3.50073,3.57398,3.50073,3.52538,325702.90032173,0
+PH.US,D,19850905,000000,3.52538,3.54134,3.47657,3.49293,146223.97781503,0
+PH.US,D,19850906,000000,3.49293,3.52538,3.49293,3.52538,367122.98576766,0
+PH.US,D,19850909,000000,3.52538,3.57398,3.52538,3.57398,769395.63460326,0
+PH.US,D,19850910,000000,3.57398,3.58157,3.55762,3.55762,153127.32538934,0
+PH.US,D,19850911,000000,3.55762,3.58157,3.50073,3.50073,188899.77062164,0
+PH.US,D,19850912,000000,3.50073,3.52538,3.42068,3.42068,249770.13421702,0
+PH.US,D,19850913,000000,3.42068,3.4604,3.33184,3.39612,141200.13406897,0
+PH.US,D,19850916,000000,3.38006,3.38006,3.33184,3.33184,80327.74186721,0
+PH.US,D,19850917,000000,3.33184,3.38006,3.29921,3.29921,123002.52037064,0
+PH.US,D,19850918,000000,3.29921,3.33184,3.29133,3.31548,178225.2437524,0
+PH.US,D,19850919,000000,3.33184,3.38006,3.33184,3.38006,76561.634088273,0
+PH.US,D,19850920,000000,3.38006,3.42068,3.356,3.42068,131786.38607643,0
+PH.US,D,19850923,000000,3.44454,3.52538,3.44454,3.52538,311271.39440233,0
+PH.US,D,19850924,000000,3.52538,3.55762,3.47657,3.52538,104802.8780659,0
+PH.US,D,19850925,000000,3.50073,3.50073,3.49293,3.50073,30121.762109104,0
+PH.US,D,19850926,000000,3.50073,3.55762,3.44454,3.49293,147476.64226613,0
+PH.US,D,19850930,000000,3.49293,3.52538,3.4604,3.47657,131786.38607643,0
+PH.US,D,19851001,000000,3.49293,3.51699,3.49293,3.50073,80958.638457164,0
+PH.US,D,19851002,000000,3.50073,3.54134,3.50073,3.50073,84722.717629703,0
+PH.US,D,19851003,000000,3.50073,3.54134,3.47657,3.50073,88487.811105441,0
+PH.US,D,19851004,000000,3.50073,3.51699,3.44454,3.44454,159402.81928331,0
+PH.US,D,19851007,000000,3.44454,3.4604,3.39612,3.39612,93503.540425896,0
+PH.US,D,19851008,000000,3.38006,3.38006,3.31548,3.34781,29495.937035147,0
+PH.US,D,19851009,000000,3.37197,3.39612,3.37197,3.39612,17568.745714779,0
+PH.US,D,19851010,000000,3.39612,3.39612,3.37197,3.37197,124260.25633775,0
+PH.US,D,19851011,000000,3.37197,3.4121,3.37197,3.4121,214629.59987786,0
+PH.US,D,19851014,000000,3.4121,3.4121,3.37197,3.38006,82211.302908279,0
+PH.US,D,19851015,000000,3.39612,3.44454,3.39612,3.42068,127396.48182994,0
+PH.US,D,19851016,000000,3.42068,3.43654,3.4121,3.42068,109194.8109188,0
+PH.US,D,19851017,000000,3.42068,3.50073,3.4121,3.4121,128650.16058424,0
+PH.US,D,19851018,000000,3.4121,3.4604,3.39612,3.43654,109821.65029596,0
+PH.US,D,19851021,000000,3.43654,3.47657,3.43654,3.43654,139946.45531466,0
+PH.US,D,19851022,000000,3.43654,3.47657,3.42068,3.44454,170696.07110412,0
+PH.US,D,19851023,000000,3.44454,3.47657,3.44454,3.44454,276759.72804674,0
+PH.US,D,19851024,000000,3.44454,3.50073,3.42068,3.42068,441808.15893726,0
+PH.US,D,19851025,000000,3.42068,3.44454,3.37197,3.39612,280524.82152247,0
+PH.US,D,19851028,000000,3.39612,3.4121,3.34781,3.34781,138691.76225714,0
+PH.US,D,19851029,000000,3.34781,3.37197,3.33184,3.33184,247888.60178235,0
+PH.US,D,19851030,000000,3.33184,3.37197,3.31548,3.34781,251652.68095489,0
+PH.US,D,19851031,000000,3.356,3.38006,3.356,3.356,139946.45531466,0
+PH.US,D,19851101,000000,3.37197,3.39612,3.37197,3.39612,446826.93116731,0
+PH.US,D,19851104,000000,3.38006,3.38006,3.31548,3.31548,409171.93919712,0
+PH.US,D,19851105,000000,3.31548,3.34781,3.31548,3.33184,50203.951151707,0
+PH.US,D,19851106,000000,3.33184,3.356,3.33184,3.34781,170696.07110412,0
+PH.US,D,19851107,000000,3.38006,3.42068,3.38006,3.39612,1336083.7891331,0
+PH.US,D,19851108,000000,3.4121,3.49293,3.4121,3.49293,334494.88045313,0
+PH.US,D,19851111,000000,3.50073,3.55762,3.50073,3.52538,160657.51234082,0
+PH.US,D,19851112,000000,3.55762,3.59804,3.55762,3.58157,172577.60353879,0
+PH.US,D,19851113,000000,3.57398,3.57398,3.51699,3.55762,810186.85206562,0
+PH.US,D,19851114,000000,3.58956,3.58956,3.54134,3.55762,318802.59565702,0
+PH.US,D,19851115,000000,3.55762,3.58956,3.54134,3.58956,365867.27840693,0
+PH.US,D,19851118,000000,3.58956,3.59804,3.55762,3.58956,90997.197220467,0
+PH.US,D,19851119,000000,3.59804,3.71921,3.59804,3.71921,660198.79507806,0
+PH.US,D,19851120,000000,3.71921,3.7754,3.71921,3.73517,320684.12809168,0
+PH.US,D,19851121,000000,3.73517,3.81572,3.70273,3.79936,319431.46364057,0
+PH.US,D,19851122,000000,3.8317,3.8802,3.8317,3.83987,301229.79272943,0
+PH.US,D,19851125,000000,3.83987,3.83987,3.45282,3.75115,413563.87205003,0
+PH.US,D,19851126,000000,3.75115,3.7754,3.70273,3.7754,124884.0528053,0
+PH.US,D,19851127,000000,3.7754,3.81572,3.75923,3.79936,369002.48959593,0
+PH.US,D,19851129,000000,3.79936,3.84776,3.79936,3.84776,185763.54512947,0
+PH.US,D,19851202,000000,3.84776,3.84776,3.81572,3.81572,46436.82906957,0
+PH.US,D,19851203,000000,3.81572,3.83987,3.81572,3.83987,315663.32725523,0
+PH.US,D,19851204,000000,3.84776,3.9289,3.84776,3.86383,1119574.685427,0
+PH.US,D,19851205,000000,3.86383,3.90436,3.81572,3.90436,465652.39854599,0
+PH.US,D,19851206,000000,3.89627,3.89627,3.84776,3.86383,300598.89613949,0
+PH.US,D,19851209,000000,3.89627,3.96055,3.89627,3.92023,397250.83369596,0
+PH.US,D,19851210,000000,3.92023,3.97702,3.90436,3.96055,298092.55293406,0
+PH.US,D,19851211,000000,3.96055,4.0901,3.9289,4.0416,372774.68319406,0
+PH.US,D,19851212,000000,4.0416,4.0901,4.00906,4.00906,223412.45128045,0
+PH.US,D,19851213,000000,4.00107,4.00107,3.9289,3.9289,452473.5570777,0
+PH.US,D,19851216,000000,3.9289,3.96055,3.9289,3.94488,274246.28471891,0
+PH.US,D,19851217,000000,3.94488,3.96055,3.89627,3.9289,307506.3009266,0
+PH.US,D,19851218,000000,3.9289,4.00107,3.89627,3.97702,390344.44321203,0
+PH.US,D,19851219,000000,3.97702,4.00906,3.97702,3.97702,215880.23572257,0
+PH.US,D,19851220,000000,3.97702,4.17044,3.97702,4.17044,572967.70563653,0
+PH.US,D,19851223,000000,4.14668,4.14668,4.06594,4.10597,244123.50830661,0
+PH.US,D,19851224,000000,4.10597,4.14668,4.05785,4.05785,256674.49609453,0
+PH.US,D,19851226,000000,4.06594,4.0901,4.06594,4.06594,24472.093289099,0
+PH.US,D,19851227,000000,4.06594,4.0901,4.05785,4.06594,53971.073233843,0
+PH.US,D,19851230,000000,4.06594,4.10597,4.02532,4.05785,89740.475556556,0
+PH.US,D,19851231,000000,4.05785,4.12205,3.98491,4.12205,437410.14026516,0
+PH.US,D,19860102,000000,4.12205,4.12205,4.06594,4.0901,357711.2663815,0
+PH.US,D,19860103,000000,4.0901,4.12205,4.08181,4.12205,193288.66056495,0
+PH.US,D,19860106,000000,4.12205,4.14668,4.08181,4.12205,309393.91918047,0
+PH.US,D,19860107,000000,4.12205,4.14668,4.0901,4.12205,245376.17275772,0
+PH.US,D,19860108,000000,4.12205,4.14668,4.08181,4.08181,278004.27807226,0
+PH.US,D,19860109,000000,4.08181,4.10597,4.00107,4.06594,510211.7523937,0
+PH.US,D,19860110,000000,4.06594,4.08181,3.98491,4.00107,191409.15673667,0
+PH.US,D,19860113,000000,4.00107,4.06594,3.98491,4.02532,761866.46195498,0
+PH.US,D,19860114,000000,4.02532,4.02532,3.98491,4.02532,181993.38013774,0
+PH.US,D,19860115,000000,4.02532,4.0416,3.90436,3.90436,878590.44552206,0
+PH.US,D,19860116,000000,3.92023,3.96055,3.92023,3.94488,500796.99009795,0
+PH.US,D,19860117,000000,3.94488,3.94488,3.84776,3.84776,185763.54512947,0
+PH.US,D,19860120,000000,3.84776,3.90436,3.83987,3.86383,181366.54076057,0
+PH.US,D,19860121,000000,3.86383,3.96055,3.84776,3.84776,539081.86435487,0
+PH.US,D,19860122,000000,3.84776,3.84776,3.71921,3.73517,374652.15841593,0
+PH.US,D,19860123,000000,3.75115,3.7754,3.75115,3.75923,316921.06322234,0
+PH.US,D,19860124,000000,3.75923,3.78328,3.67869,3.73517,188899.77062164,0
+PH.US,D,19860127,000000,3.73517,3.96055,3.73517,3.94488,215880.23572257,0
+PH.US,D,19860128,000000,3.94488,4.0901,3.92023,4.06594,308756.93677132,0
+PH.US,D,19860129,000000,4.06594,4.18682,4.06594,4.06594,1015398.6467381,0
+PH.US,D,19860130,000000,4.06594,4.10597,4.06594,4.06594,189524.58139241,0
+PH.US,D,19860131,000000,4.06594,4.17044,4.00906,4.17044,184506.82346556,0
+PH.US,D,19860203,000000,4.16256,4.16256,4.08181,4.14668,294328.47376152,0
+PH.US,D,19860204,000000,4.14668,4.16256,4.0416,4.12205,265460.39040673,0
+PH.US,D,19860205,000000,4.12205,4.14668,4.05785,4.08181,43301.617880587,0
+PH.US,D,19860206,000000,4.08181,4.12205,4.05785,4.12205,181993.38013774,0
+PH.US,D,19860207,000000,4.12205,4.20299,4.08181,4.18682,291193.26257254,0
+PH.US,D,19860210,000000,4.18682,4.22664,4.14668,4.22664,162538.03047229,0
+PH.US,D,19860211,000000,4.25908,4.28344,4.20299,4.25908,485731.544679,0
+PH.US,D,19860212,000000,4.25908,4.4046,4.24311,4.4046,636975.30902727,0
+PH.US,D,19860213,000000,4.4046,4.4046,4.31587,4.4046,398502.48384387,0
+PH.US,D,19860214,000000,4.4046,4.47707,4.36427,4.47707,237220.16073229,0
+PH.US,D,19860218,000000,4.47707,4.50123,4.4046,4.50123,401015.92717169,0
+PH.US,D,19860219,000000,4.50123,4.5658,4.46099,4.47707,427371.58150186,0
+PH.US,D,19860220,000000,4.44512,4.44512,4.36427,4.44512,352060.5832583,0
+PH.US,D,19860221,000000,4.44512,4.47707,4.2998,4.32366,577990.53507937,0
+PH.US,D,19860224,000000,4.38034,4.50123,4.38034,4.46099,247888.60178235,0
+PH.US,D,19860225,000000,4.46099,4.50123,4.38034,4.50123,224672.21585396,0
+PH.US,D,19860226,000000,4.50123,4.63846,4.47707,4.62249,566062.3294558,0
+PH.US,D,19860227,000000,4.62249,4.79994,4.44512,4.76751,392851.80072066,0
+PH.US,D,19860228,000000,4.76751,4.88048,4.76751,4.86463,619406.56331249,0
+PH.US,D,19860303,000000,4.86463,4.86463,4.74345,4.84027,369636.42909547,0
+PH.US,D,19860304,000000,4.80793,4.80793,4.74345,4.76751,363990.81748827,0
+PH.US,D,19860305,000000,4.76751,4.80793,4.74345,4.80793,163797.7950458,0
+PH.US,D,19860306,000000,4.80793,4.82399,4.74345,4.76751,207095.35571359,0
+PH.US,D,19860307,000000,4.76751,4.76751,4.63846,4.67069,483852.04085073,0
+PH.US,D,19860310,000000,4.67069,4.67069,4.52556,4.52556,157520.27254544,0
+PH.US,D,19860311,000000,4.52556,4.63846,4.52556,4.63846,313155.96974661,0
+PH.US,D,19860312,000000,4.63846,4.72719,4.63846,4.6628,457495.37221736,0
+PH.US,D,19860313,000000,4.68666,4.78338,4.68666,4.75134,550371.0589629,0
+PH.US,D,19860314,000000,4.75134,5.00995,4.71911,4.80793,744289.6018146,0
+PH.US,D,19860317,000000,4.80793,4.80793,4.71911,4.76751,123002.52037064,0
+PH.US,D,19860318,000000,4.76751,4.84027,4.75134,4.79994,498284.56107333,0
+PH.US,D,19860319,000000,4.79994,4.84805,4.79994,4.84805,306877.43294304,0
+PH.US,D,19860320,000000,4.84805,4.88048,4.79994,4.82399,67147.886095728,0
+PH.US,D,19860321,000000,4.82399,4.90494,4.79994,4.90494,205837.61974648,0
+PH.US,D,19860324,000000,4.90494,4.90494,4.78338,4.84027,180111.84770307,0
+PH.US,D,19860325,000000,4.84027,4.89656,4.80793,4.89656,239733.60406011,0
+PH.US,D,19860326,000000,4.89656,4.92102,4.84805,4.92102,468791.66694777,0
+PH.US,D,19860327,000000,4.92102,4.9288,4.88048,4.88048,178225.2437524,0
+PH.US,D,19860331,000000,4.88048,4.88048,4.84027,4.84027,160657.51234082,0
+PH.US,D,19860401,000000,4.84805,4.84805,4.78338,4.78338,149361.21761041,0
+PH.US,D,19860402,000000,4.78338,4.79994,4.74345,4.78338,198313.5186142,0
+PH.US,D,19860403,000000,4.76751,4.76751,4.4046,4.44512,453724.19292242,0
+PH.US,D,19860404,000000,4.46099,4.54184,4.46099,4.52556,268597.6302021,0
+PH.US,D,19860407,000000,4.52556,4.63846,4.47707,4.63846,191409.15673667,0
+PH.US,D,19860408,000000,4.63846,4.76751,4.63846,4.76751,131786.38607643,0
+PH.US,D,19860409,000000,4.76751,4.80793,4.72719,4.76751,398502.48384387,0
+PH.US,D,19860410,000000,4.76751,4.79994,4.72719,4.75134,264206.71165241,0
+PH.US,D,19860411,000000,4.75134,4.78338,4.74345,4.74345,102291.46334449,0
+PH.US,D,19860414,000000,4.74345,4.74345,4.70283,4.71911,286170.43312968,0
+PH.US,D,19860415,000000,4.71911,4.80793,4.71911,4.80793,125514.94939526,0
+PH.US,D,19860416,000000,4.80793,4.82399,4.74345,4.78338,834661.98826432,0
+PH.US,D,19860417,000000,4.71911,4.71911,4.63846,4.71911,222788.6548129,0
+PH.US,D,19860418,000000,4.71911,4.71911,4.58197,4.63846,81585.477834322,0
+PH.US,D,19860421,000000,4.62249,4.62249,4.5658,4.58197,399129.32322102,0
+PH.US,D,19860422,000000,4.58197,4.63846,4.58197,4.63846,296212.03480259,0
+PH.US,D,19860423,000000,4.63846,4.63846,4.5658,4.63846,182618.19090849,0
+PH.US,D,19860424,000000,4.63846,4.63846,4.58197,4.58197,232199.35989584,0
+PH.US,D,19860425,000000,4.58197,4.63846,4.54184,4.63846,281775.45736719,0
+PH.US,D,19860428,000000,4.63846,4.63846,4.60621,4.63846,414819.57941073,0
+PH.US,D,19860429,000000,4.63846,4.64674,4.58197,4.58197,82211.302908279,0
+PH.US,D,19860430,000000,4.58197,4.62249,4.52556,4.5658,98531.441384741,0
+PH.US,D,19860501,000000,4.55791,4.55791,4.46099,4.46099,124260.25633775,0
+PH.US,D,19860502,000000,4.46099,4.47707,4.2998,4.31587,175094.08977621,0
+PH.US,D,19860505,000000,4.31587,4.34772,4.31587,4.32366,49576.097471351,0
+PH.US,D,19860506,000000,4.32366,4.33993,4.26747,4.2998,328846.22593631,0
+PH.US,D,19860507,000000,4.33204,4.33204,4.18682,4.31587,120491.10564922,0
+PH.US,D,19860508,000000,4.31587,4.44512,4.31587,4.38034,275500.97777643,0
+PH.US,D,19860509,000000,4.38034,4.49333,4.356,4.44512,141200.13406897,0
+PH.US,D,19860512,000000,4.44512,4.49333,4.44512,4.46907,452473.5570777,0
+PH.US,D,19860513,000000,4.46907,4.49333,4.45311,4.49333,187642.03465454,0
+PH.US,D,19860514,000000,4.46907,4.46907,4.41268,4.41268,178225.2437524,0
+PH.US,D,19860515,000000,4.41268,4.49333,4.41268,4.45311,136179.33323253,0
+PH.US,D,19860516,000000,4.45311,4.47707,4.44512,4.44512,96016.983753718,0
+PH.US,D,19860519,000000,4.44512,4.47707,4.44512,4.47707,102291.46334449,0
+PH.US,D,19860520,000000,4.47707,4.49333,4.42876,4.45311,92879.743958336,0
+PH.US,D,19860521,000000,4.45311,4.45311,4.42876,4.45311,42044.896216675,0
+PH.US,D,19860522,000000,4.45311,4.46907,4.42876,4.46907,121748.84161633,0
+PH.US,D,19860523,000000,4.46907,4.46907,4.44512,4.46907,73423.379989691,0
+PH.US,D,19860527,000000,4.46907,4.46907,4.44512,4.46907,156260.50797193,0
+PH.US,D,19860528,000000,4.46907,4.46907,4.45311,4.45311,236598.39287113,0
+PH.US,D,19860529,000000,4.46907,4.60621,4.46907,4.60621,404152.15266388,0
+PH.US,D,19860530,000000,4.60621,4.60621,4.39642,4.39642,558532.14250433,0
+PH.US,D,19860602,000000,4.39642,4.45311,4.37216,4.39642,67147.886095728,0
+PH.US,D,19860603,000000,4.39642,4.41268,4.37216,4.41268,103549.1993116,0
+PH.US,D,19860604,000000,4.41268,4.41268,4.2998,4.356,366495.13208729,0
+PH.US,D,19860605,000000,4.356,4.38034,4.33204,4.38034,129280.042871,0
+PH.US,D,19860606,000000,4.38034,4.44512,4.34772,4.34772,202074.55487714,0
+PH.US,D,19860609,000000,4.44512,4.44512,4.33993,4.356,381142.68458814,0
+PH.US,D,19860610,000000,4.356,4.38034,4.21935,4.23542,443895.59492137,0
+PH.US,D,19860611,000000,4.25119,4.356,4.25119,4.31587,589912.65488374,0
+PH.US,D,19860612,000000,4.31587,4.356,4.2998,4.31587,208769.9702956,0
+PH.US,D,19860613,000000,4.31587,4.50123,4.31587,4.44512,163587.83428355,0
+PH.US,D,19860616,000000,4.44512,4.60621,4.39642,4.60621,204167.06237726,0
+PH.US,D,19860617,000000,4.60621,4.60621,4.44512,4.47707,86600.192851576,0
+PH.US,D,19860618,000000,4.44512,4.44512,4.27535,4.38034,60664.460045912,0
+PH.US,D,19860619,000000,4.38034,4.39642,4.23542,4.27535,284915.74007217,0
+PH.US,D,19860620,000000,4.27535,4.2998,4.03371,4.07363,228436.2950265,0
+PH.US,D,19860623,000000,4.07363,4.07363,3.8317,3.96884,416701.1118454,0
+PH.US,D,19860624,000000,3.96884,4.2998,3.95256,4.17044,589071.79753153,0
+PH.US,D,19860625,000000,4.17044,4.31587,4.17044,4.31587,189945.51722011,0
+PH.US,D,19860626,000000,4.2998,4.2998,4.15418,4.21935,129696.92148591,0
+PH.US,D,19860627,000000,4.21935,4.27535,4.21935,4.23542,371935.85444826,0
+PH.US,D,19860630,000000,4.23542,4.2998,4.23542,4.2998,126342.62080588,0
+PH.US,D,19860701,000000,4.25119,4.33993,4.25119,4.33993,71122.940333718,0
+PH.US,D,19860702,000000,4.33993,4.33993,4.25119,4.25119,43930.485864142,0
+PH.US,D,19860703,000000,4.25119,4.2998,4.17044,4.23542,99993.052294907,0
+PH.US,D,19860707,000000,4.1947,4.1947,4.07363,4.07363,280726.66785913,0
+PH.US,D,19860708,000000,4.03371,4.03371,3.80774,3.95256,411685.38252494,0
+PH.US,D,19860709,000000,3.9289,3.99318,3.78328,3.99318,1149701.519052,0
+PH.US,D,19860710,000000,4.03371,4.03371,3.76722,3.9289,137224.06552778,0
+PH.US,D,19860711,000000,3.87201,3.87201,3.80774,3.80774,345998.09303619,0
+PH.US,D,19860714,000000,3.8317,3.84776,3.78328,3.8317,95391.158679761,0
+PH.US,D,19860715,000000,3.75115,3.80774,3.70273,3.75115,285332.61868707,0
+PH.US,D,19860716,000000,3.78328,3.87201,3.72679,3.72679,259391.81436542,0
+PH.US,D,19860717,000000,3.76722,3.88819,3.75115,3.8317,220065.25072282,0
+PH.US,D,19860718,000000,3.78328,3.80774,3.72679,3.75115,106265.50327927,0
+PH.US,D,19860721,000000,3.70273,3.72679,3.58157,3.58157,92879.743958336,0
+PH.US,D,19860722,000000,3.62199,3.75115,3.58157,3.64625,427160.6064364,0
+PH.US,D,19860723,000000,3.6705,3.68658,3.64625,3.6705,181993.38013774,0
+PH.US,D,19860724,000000,3.62199,3.64625,3.58157,3.60593,1198229.8413184,0
+PH.US,D,19860725,000000,3.64625,3.64625,3.60593,3.64625,144340.41677396,0
+PH.US,D,19860728,000000,3.64625,3.64625,3.44454,3.54134,119234.3839853,0
+PH.US,D,19860729,000000,3.50073,3.52538,3.38006,3.4604,660198.79507806,0
+PH.US,D,19860730,000000,3.29921,3.4604,3.29921,3.42068,1282741.5838827,0
+PH.US,D,19860731,000000,3.38006,3.54134,3.38006,3.44454,246008.08365088,0
+PH.US,D,19860801,000000,3.48505,3.64625,3.4604,3.58157,328846.22593631,0
+PH.US,D,19860804,000000,3.58157,3.8317,3.54134,3.78328,138476.7299789,0
+PH.US,D,19860805,000000,3.78328,3.80774,3.60593,3.72679,804117.26172111,0
+PH.US,D,19860806,000000,3.72679,3.75115,3.68658,3.70273,515859.3926073,0
+PH.US,D,19860807,000000,3.70273,3.87201,3.70273,3.75115,299557.20675383,0
+PH.US,D,19860808,000000,3.75115,3.76722,3.70273,3.70273,427997.40657582,0
+PH.US,D,19860811,000000,3.75115,3.76722,3.68658,3.70273,206681.52000828,0
+PH.US,D,19860812,000000,3.75115,3.95256,3.75115,3.95256,1065185.7192749,0
+PH.US,D,19860813,000000,4.12205,4.12205,3.94488,4.12205,1157230.6917002,0
+PH.US,D,19860814,000000,4.14668,4.26747,4.10597,4.18682,765630.54112752,0
+PH.US,D,19860815,000000,4.17044,4.23542,4.14668,4.17044,417538.92628801,0
+PH.US,D,19860818,000000,4.14668,4.18682,4.12205,4.17044,378217.43416141,0
+PH.US,D,19860819,000000,4.18682,4.23542,4.14668,4.18682,282825.26117844,0
+PH.US,D,19860820,000000,4.18682,4.21068,4.14668,4.18682,1279395.3976283,0
+PH.US,D,19860821,000000,4.18682,4.26747,4.17044,4.18682,786548.51600632,0
+PH.US,D,19860822,000000,4.23542,4.23542,4.14668,4.23542,812485.26311519,0
+PH.US,D,19860825,000000,4.25119,4.25119,4.12205,4.18682,417123.0619763,0
+PH.US,D,19860826,000000,4.17044,4.25119,4.17044,4.25119,485313.65176089,0
+PH.US,D,19860827,000000,4.23542,4.25119,4.18682,4.23542,456033.7613072,0
+PH.US,D,19860828,000000,4.25119,4.47707,4.25119,4.43683,474021.41424328,0
+PH.US,D,19860829,000000,4.46099,4.58197,4.46099,4.58197,423398.55587026,0
+PH.US,D,19860902,000000,4.58197,4.62249,4.26747,4.34772,505398.8837131,0
+PH.US,D,19860903,000000,4.34772,4.54184,4.34772,4.49333,369002.48959593,0
+PH.US,D,19860904,000000,4.54184,4.55791,4.41268,4.54184,240149.46837182,0
+PH.US,D,19860905,000000,4.55791,4.62249,4.46099,4.46099,1228352.6177308,0
+PH.US,D,19860908,000000,4.47707,4.49333,4.43683,4.47707,169441.37804661,0
+PH.US,D,19860909,000000,4.47707,4.51788,4.43683,4.46099,189524.58139241,0
+PH.US,D,19860910,000000,4.49333,4.49333,4.41268,4.43683,775251.20697272,0
+PH.US,D,19860911,000000,4.39642,4.39642,4.17044,4.17044,356457.5876272,0
+PH.US,D,19860912,000000,4.17044,4.17044,3.81572,3.98491,477369.62910411,0
+PH.US,D,19860915,000000,4.02532,4.12205,4.00906,4.06594,307506.3009266,0
+PH.US,D,19860916,000000,4.0901,4.17044,4.0416,4.17044,397873.61586032,0
+PH.US,D,19860917,000000,4.17044,4.39642,4.17044,4.34772,686974.37093273,0
+PH.US,D,19860918,000000,4.29191,4.41268,4.25119,4.26747,269017.55172661,0
+PH.US,D,19860919,000000,4.23542,4.34772,4.18682,4.34772,462721.06230006,0
+PH.US,D,19860922,000000,4.31587,4.34772,4.26747,4.34772,96221.872999974,0
+PH.US,D,19860923,000000,4.34772,4.34772,4.26747,4.31587,181993.38013774,0
+PH.US,D,19860924,000000,4.29191,4.39642,4.29191,4.37216,505814.7480248,0
+PH.US,D,19860925,000000,4.37216,4.39642,4.12205,4.23542,252279.52033204,0
+PH.US,D,19860926,000000,4.14668,4.41268,4.14668,4.23542,918335.91638596,0
+PH.US,D,19860929,000000,4.18682,4.25119,4.0901,4.10597,180317.75125252,0
+PH.US,D,19860930,000000,4.10597,4.23542,4.06594,4.23542,162330.09831644,0
+PH.US,D,19861001,000000,4.21068,4.25119,4.17044,4.17044,97895.473278791,0
+PH.US,D,19861002,000000,4.21068,4.21068,4.10597,4.14668,83673.928121644,0
+PH.US,D,19861003,000000,4.18682,4.21068,4.0416,4.06594,27613.390297278,0
+PH.US,D,19861006,000000,4.0416,4.12205,4.0416,4.10597,188268.8740317,0
+PH.US,D,19861007,000000,4.06594,4.10597,4.0416,4.10597,165680.34178367,0
+PH.US,D,19861008,000000,4.06594,4.25119,4.06594,4.17044,258559.07143881,0
+PH.US,D,19861009,000000,4.23542,4.34772,4.23542,4.33204,263156.90784116,0
+PH.US,D,19861010,000000,4.33204,4.33204,4.31587,4.31587,314616.56635357,0
+PH.US,D,19861013,000000,4.31587,4.33204,4.31587,4.33204,11716.216254916,0
+PH.US,D,19861014,000000,4.31587,4.47707,4.31587,4.46099,702453.65205699,0
+PH.US,D,19861015,000000,4.41268,4.43683,4.34772,4.34772,338463.84887192,0
+PH.US,D,19861016,000000,4.37216,4.39642,4.29191,4.29191,71122.940333718,0
+PH.US,D,19861017,000000,4.33204,4.33204,4.14668,4.14668,164840.49873466,0
+PH.US,D,19861020,000000,4.14668,4.17044,3.81572,4.00906,197054.76834389,0
+PH.US,D,19861021,000000,3.98491,4.14668,3.98491,4.14668,507908.26982812,0
+PH.US,D,19861022,000000,4.12205,4.18682,4.12205,4.18682,79075.077416096,0
+PH.US,D,19861023,000000,4.18682,4.33204,4.14668,4.23542,301229.79272943,0
+PH.US,D,19861024,000000,4.26747,4.26747,4.23542,4.23542,309598.80842673,0
+PH.US,D,19861027,000000,4.23542,4.37216,4.14668,4.29191,259810.72158673,0
+PH.US,D,19861028,000000,4.29191,4.39642,4.26747,4.33204,124260.25633775,0
+PH.US,D,19861029,000000,4.29191,4.31587,4.21068,4.26747,107522.22494319,0
+PH.US,D,19861030,000000,4.26747,4.26747,4.14668,4.18682,307928.2510575,0
+PH.US,D,19861031,000000,4.18682,4.29191,4.14668,4.29191,461887.30507026,0
+PH.US,D,19861103,000000,4.29191,4.41268,4.29191,4.37216,93713.501188147,0
+PH.US,D,19861104,000000,4.37216,4.39642,4.34772,4.34772,284076.91132636,0
+PH.US,D,19861105,000000,4.37216,4.39642,4.34772,4.34772,244751.36198697,0
+PH.US,D,19861106,000000,4.34772,4.37216,4.31587,4.33204,165261.43456236,0
+PH.US,D,19861107,000000,4.31587,4.31587,4.26747,4.31587,102499.39550034,0
+PH.US,D,19861110,000000,4.31587,4.34772,4.23542,4.34772,90785.207851817,0
+PH.US,D,19861111,000000,4.34772,4.43683,4.29191,4.37216,288676.77633512,0
+PH.US,D,19861112,000000,4.42876,4.42876,4.34772,4.42876,693671.8149576,0
+PH.US,D,19861113,000000,4.42876,4.42876,4.17884,4.17884,499124.40412233,0
+PH.US,D,19861114,000000,4.21935,4.26747,4.15418,4.26747,667307.03189863,0
+PH.US,D,19861117,000000,4.20299,4.26747,4.17884,4.26747,196637.88972898,0
+PH.US,D,19861118,000000,4.21935,4.26747,3.97702,4.13821,635514.7124203,0
+PH.US,D,19861119,000000,4.09799,4.26747,4.07363,4.26747,345580.20011808,0
+PH.US,D,19861120,000000,4.26747,4.38853,4.26747,4.36427,256883.4425536,0
+PH.US,D,19861121,000000,4.4046,4.42876,4.32366,4.34772,545566.30470789,0
+PH.US,D,19861124,000000,4.34772,4.46907,4.2998,4.44512,389091.77876093,0
+PH.US,D,19861125,000000,4.44512,4.46907,4.36427,4.44512,383651.05639996,0
+PH.US,D,19861126,000000,4.44512,4.46907,4.34772,4.42876,269017.55172661,0
+PH.US,D,19861128,000000,4.38853,4.42876,4.36427,4.42876,457705.33297961,0
+PH.US,D,19861201,000000,4.42876,4.44512,4.32366,4.42876,223831.35850175,0
+PH.US,D,19861202,000000,4.44512,4.46907,4.4046,4.46907,928798.45388657,0
+PH.US,D,19861203,000000,4.46907,4.46907,4.42876,4.46907,525897.9513706,0
+PH.US,D,19861204,000000,4.46907,4.46907,4.42876,4.46907,445992.1596343,0
+PH.US,D,19861205,000000,4.42876,4.42876,4.2998,4.38853,386998.2569576,0
+PH.US,D,19861208,000000,4.34772,4.42876,4.2998,4.36427,581542.62488326,0
+PH.US,D,19861209,000000,4.38853,4.42876,4.32366,4.34772,424235.35600967,0
+PH.US,D,19861210,000000,4.2998,4.42876,4.2998,4.36427,445150.28797889,0
+PH.US,D,19861211,000000,4.36427,4.4046,4.2998,4.4046,426324.82060019,0
+PH.US,D,19861212,000000,4.36427,4.4046,4.34772,4.38853,194126.47500756,0
+PH.US,D,19861215,000000,4.38853,4.4046,4.32366,4.4046,361476.35985724,0
+PH.US,D,19861216,000000,4.36427,4.42876,4.36427,4.42876,368171.77527571,0
+PH.US,D,19861217,000000,4.42876,4.53376,4.42876,4.50911,716676.21151733,0
+PH.US,D,19861218,000000,4.42876,4.49333,4.38853,4.42876,1562217.6158972,0
+PH.US,D,19861219,000000,4.38853,4.42876,4.21935,4.34772,1510338.0358602,0
+PH.US,D,19861222,000000,4.34772,4.38853,4.28344,4.38853,574847.20946479,0
+PH.US,D,19861223,000000,4.34772,4.36427,4.2998,4.34772,509163.97718883,0
+PH.US,D,19861224,000000,4.36427,4.38853,4.34772,4.34772,322565.66052636,0
+PH.US,D,19861226,000000,4.34772,4.38853,4.34772,4.38853,67354.803948382,0
+PH.US,D,19861229,000000,4.34772,4.4046,4.2998,4.32366,443479.73060967,0
+PH.US,D,19861230,000000,4.2998,4.32366,4.26747,4.2998,214629.59987786,0
+PH.US,D,19861231,000000,4.2998,4.32366,4.21935,4.26747,150618.95357752,0
+PH.US,D,19870102,000000,4.2998,4.42876,4.2998,4.42876,198313.5186142,0
+PH.US,D,19870105,000000,4.44512,4.71911,4.44512,4.65453,349766.22942152,0
+PH.US,D,19870106,000000,4.63846,4.65453,4.54972,4.54972,331775.53357584,0
+PH.US,D,19870107,000000,4.53376,4.75942,4.53376,4.75942,416283.21892729,0
+PH.US,D,19870108,000000,4.75942,4.79994,4.75942,4.78338,394948.36543358,0
+PH.US,D,19870109,000000,4.73498,4.88048,4.71911,4.88048,249353.25560211,0
+PH.US,D,19870112,000000,4.84027,4.96123,4.78338,4.96123,425071.14184589,0
+PH.US,D,19870113,000000,5.00995,5.00995,4.84027,5.00995,498284.56107333,0
+PH.US,D,19870114,000000,5.00995,5.2996,4.96123,5.07403,588658.97612944,0
+PH.US,D,19870115,000000,5.02572,5.42086,5.02572,5.42086,473600.47841557,0
+PH.US,D,19870116,000000,5.5016,5.52606,5.21925,5.35639,1243416.0345434,0
+PH.US,D,19870119,000000,5.35639,5.46109,5.31616,5.46109,274873.12409607,0
+PH.US,D,19870120,000000,5.46109,5.54204,5.38064,5.42086,647231.94297842,0
+PH.US,D,19870121,000000,5.42086,5.42086,5.13062,5.31616,748897.58124894,0
+PH.US,D,19870122,000000,5.2996,5.46109,5.2996,5.46109,396619.93710599,0
+PH.US,D,19870123,000000,5.46109,5.46109,5.0899,5.17113,928376.50375566,0
+PH.US,D,19870126,000000,5.17113,5.2996,5.17113,5.25158,412100.23253346,0
+PH.US,D,19870127,000000,5.27564,5.2996,5.23542,5.23542,350595.92943854,0
+PH.US,D,19870128,000000,5.27564,5.34031,5.21925,5.23542,1127107.9152879,0
+PH.US,D,19870129,000000,5.2996,5.38064,5.25158,5.34031,992806.05727732,0
+PH.US,D,19870130,000000,5.34031,5.34031,5.23542,5.2996,253535.22769276,0
+PH.US,D,19870202,000000,5.2996,5.38064,5.25158,5.2996,412940.07558246,0
+PH.US,D,19870203,000000,5.31616,5.52606,5.31616,5.48554,1244254.8632891,0
+PH.US,D,19870204,000000,5.54204,5.88118,5.5016,5.81641,1450513.4188633,0
+PH.US,D,19870205,000000,5.85634,6.22752,5.81641,5.96143,2473025.373938,0
+PH.US,D,19870206,000000,5.96143,5.97751,5.79195,5.91293,695341.35802361,0
+PH.US,D,19870209,000000,5.88118,5.91293,5.75174,5.81641,205423.78404117,0
+PH.US,D,19870210,000000,5.7679,5.85634,5.59063,5.67118,692410.02177768,0
+PH.US,D,19870211,000000,5.67937,5.74345,5.6628,5.67937,536359.474568,0
+PH.US,D,19870212,000000,5.67937,5.71959,5.49342,5.63884,923774.61014052,0
+PH.US,D,19870213,000000,5.6628,5.80793,5.57417,5.70303,972306.9896198,0
+PH.US,D,19870217,000000,5.80793,5.91293,5.70303,5.83238,670245.46826695,0
+PH.US,D,19870218,000000,5.88858,6.07422,5.88858,5.99377,592423.05530197,0
+PH.US,D,19870219,000000,6.05845,6.05845,5.74345,5.91293,320060.33162413,0
+PH.US,D,19870220,000000,5.99377,6.00974,5.86452,5.91293,309598.80842673,0
+PH.US,D,19870223,000000,5.92939,5.92939,5.49342,5.74345,812907.21324609,0
+PH.US,D,19870224,000000,5.78397,5.78397,5.53386,5.62269,313362.88759926,0
+PH.US,D,19870225,000000,5.57417,5.74345,5.42905,5.62269,551001.95555285,0
+PH.US,D,19870226,000000,5.49342,5.78397,5.49342,5.49342,224249.25141987,0
+PH.US,D,19870227,000000,5.53386,5.57417,5.45311,5.55849,496191.03927,0
+PH.US,D,19870302,000000,5.53386,5.57417,5.49342,5.53386,326749.66122339,0
+PH.US,D,19870303,000000,5.57417,5.57417,5.45311,5.45311,809142.11977036,0
+PH.US,D,19870304,000000,5.47717,5.47717,5.41297,5.47717,193288.66056495,0
+PH.US,D,19870305,000000,5.49342,5.67937,5.49342,5.67937,241821.04004424,0
+PH.US,D,19870306,000000,5.6628,5.80793,5.63884,5.7679,207095.35571359,0
+PH.US,D,19870309,000000,5.78397,5.78397,5.6628,5.74345,199564.15445892,0
+PH.US,D,19870310,000000,5.74345,5.91293,5.74345,5.80793,351435.77248754,0
+PH.US,D,19870311,000000,5.80793,5.86452,5.7679,5.7679,256466.56393869,0
+PH.US,D,19870312,000000,5.59863,5.67937,5.53386,5.53386,134717.72232236,0
+PH.US,D,19870313,000000,5.53386,5.59863,5.49342,5.59863,326749.66122339,0
+PH.US,D,19870316,000000,5.57417,5.57417,5.41297,5.41297,248097.5482414,0
+PH.US,D,19870317,000000,5.45311,5.59863,5.45311,5.59863,254375.07074176,0
+PH.US,D,19870318,000000,5.62269,5.63884,5.57417,5.62269,461887.30507026,0
+PH.US,D,19870319,000000,5.51778,5.63884,5.51778,5.59863,344738.32846268,0
+PH.US,D,19870320,000000,5.63884,6.12292,5.63884,5.80793,449336.31728233,0
+PH.US,D,19870323,000000,5.80793,5.83238,5.7679,5.83238,193288.66056495,0
+PH.US,D,19870324,000000,5.78397,5.86452,5.74345,5.83238,217137.97168969,0
+PH.US,D,19870325,000000,5.83238,5.84874,5.7679,5.80793,291608.11258103,0
+PH.US,D,19870326,000000,5.80793,5.80793,5.67937,5.71959,197472.661262,0
+PH.US,D,19870327,000000,5.71959,5.78397,5.67937,5.67937,416701.1118454,0
+PH.US,D,19870330,000000,5.62269,5.63884,5.57417,5.62269,178647.1938833,0
+PH.US,D,19870331,000000,5.62269,5.74345,5.57417,5.63884,394526.41530268,0
+PH.US,D,19870401,000000,5.62269,5.78397,5.55849,5.78397,725042.18430501,0
+PH.US,D,19870402,000000,5.78397,5.78397,5.6628,5.67937,305830.67204139,0
+PH.US,D,19870403,000000,5.70303,5.80793,5.57417,5.7679,340976.27789653,0
+PH.US,D,19870406,000000,5.83238,6.05845,5.83238,6.03399,324662.22523927,0
+PH.US,D,19870407,000000,5.95325,6.03399,5.91293,5.91293,312525.07315666,0
+PH.US,D,19870408,000000,5.92939,5.95325,5.7679,5.91293,416701.1118454,0
+PH.US,D,19870409,000000,5.91293,5.99377,5.78397,5.83238,232199.35989584,0
+PH.US,D,19870410,000000,5.83238,5.88858,5.7679,5.84874,185763.54512947,0
+PH.US,D,19870413,000000,5.84874,5.88858,5.6628,5.70303,182409.24444943,0
+PH.US,D,19870414,000000,5.74345,5.74345,5.49342,5.57417,328006.3828873,0
+PH.US,D,19870415,000000,5.6628,5.74345,5.51778,5.6628,458120.18298812,0
+PH.US,D,19870416,000000,5.59863,5.71959,5.49342,5.67937,540957.31097036,0
+PH.US,D,19870420,000000,5.6628,5.74345,5.59863,5.70303,228436.2950265,0
+PH.US,D,19870421,000000,5.6628,5.95325,5.62269,5.86452,292024.99119595,0
+PH.US,D,19870422,000000,5.83238,5.86452,5.6628,5.70303,312525.07315666,0
+PH.US,D,19870423,000000,5.7679,5.83238,5.67937,5.71959,164840.49873466,0
+PH.US,D,19870424,000000,5.67937,5.71959,5.49342,5.49342,391180.22904825,0
+PH.US,D,19870427,000000,5.41297,5.57417,5.33213,5.42905,408755.06058223,0
+PH.US,D,19870428,000000,5.57417,5.59863,5.45311,5.47717,291608.11258103,0
+PH.US,D,19870429,000000,5.45311,5.57417,5.36437,5.42905,360645.64553704,0
+PH.US,D,19870430,000000,5.47717,5.57417,5.45311,5.57417,358547.05221772,0
+PH.US,D,19870501,000000,5.55849,5.91293,5.53386,5.6628,837171.37437934,0
+PH.US,D,19870504,000000,5.6628,5.74345,5.45311,5.57417,266927.07283289,0
+PH.US,D,19870505,000000,5.59863,5.83238,5.55849,5.80793,400803.93780304,0
+PH.US,D,19870506,000000,5.80793,5.80793,5.63884,5.6628,772320.88502998,0
+PH.US,D,19870507,000000,5.6628,5.83238,5.57417,5.74345,823363.6649275,0
+PH.US,D,19870508,000000,5.7679,5.80793,5.71959,5.74345,322565.66052636,0
+PH.US,D,19870511,000000,5.67937,5.7679,5.6628,5.6628,772739.7922513,0
+PH.US,D,19870512,000000,5.70303,5.83238,5.6628,5.7679,217137.97168969,0
+PH.US,D,19870513,000000,5.80023,5.86452,5.73546,5.80023,423812.39157557,0
+PH.US,D,19870514,000000,5.80023,5.88118,5.75174,5.88118,972306.9896198,0
+PH.US,D,19870515,000000,5.86452,5.92939,5.80023,5.81641,138067.9657896,0
+PH.US,D,19870518,000000,5.81641,5.90494,5.77598,5.90494,437622.12963381,0
+PH.US,D,19870519,000000,5.90494,5.98559,5.86452,5.88118,486567.33051521,0
+PH.US,D,19870520,000000,5.86452,5.86452,5.35639,5.35639,270269.20187453,0
+PH.US,D,19870521,000000,5.44512,5.5096,5.31616,5.38064,370682.17569393,0
+PH.US,D,19870522,000000,5.42086,5.52606,5.39652,5.52606,157310.31178319,0
+PH.US,D,19870526,000000,5.56619,5.73546,5.56619,5.59063,474021.41424328,0
+PH.US,D,19870527,000000,5.63066,5.63066,5.35639,5.35639,223831.35850175,0
+PH.US,D,19870528,000000,5.35639,5.35639,5.27564,5.34031,581542.62488326,0
+PH.US,D,19870529,000000,5.38064,5.38064,5.31616,5.31616,139317.5873311,0
+PH.US,D,19870601,000000,5.35639,5.35639,5.23542,5.23542,437622.12963381,0
+PH.US,D,19870602,000000,5.18721,5.18721,4.96123,5.17113,427997.40657582,0
+PH.US,D,19870603,000000,5.21127,5.23542,5.15488,5.18721,123002.52037064,0
+PH.US,D,19870604,000000,5.23542,5.23542,5.15488,5.21127,448082.63852802,0
+PH.US,D,19870605,000000,5.21127,5.21127,5.10636,5.10636,254375.07074176,0
+PH.US,D,19870608,000000,5.13062,5.15488,5.02572,5.06604,1145094.5539208,0
+PH.US,D,19870609,000000,5.10636,5.23542,5.06604,5.18721,1034229.1856328,0
+PH.US,D,19870610,000000,5.23542,5.31616,5.18721,5.27564,484063.01591618,0
+PH.US,D,19870611,000000,5.25158,5.35639,5.23542,5.31616,241405.17573254,0
+PH.US,D,19870612,000000,5.34031,5.39652,5.31616,5.38064,131786.38607643,0
+PH.US,D,19870615,000000,5.38064,5.44512,5.35639,5.42086,524642.24400989,0
+PH.US,D,19870616,000000,5.31616,5.34031,5.10636,5.31616,1539624.0121331,0
+PH.US,D,19870617,000000,5.56619,5.56619,5.46109,5.52606,1258056.4869218,0
+PH.US,D,19870618,000000,5.46109,5.52606,5.44512,5.48554,415865.32600919,0
+PH.US,D,19870619,000000,5.52606,5.52606,5.46109,5.52606,350181.07943003,0
+PH.US,D,19870622,000000,5.48554,5.52606,5.39652,5.42086,606648.65767191,0
+PH.US,D,19870623,000000,5.39652,5.52606,5.39652,5.52606,1714507.1268439,0
+PH.US,D,19870624,000000,5.52606,5.52606,5.48554,5.52606,321729.87469014,0
+PH.US,D,19870625,000000,5.52606,5.54204,5.48554,5.52606,588658.97612944,0
+PH.US,D,19870626,000000,5.52606,5.69543,5.52606,5.60631,482384.34412136,0
+PH.US,D,19870629,000000,5.65502,5.65502,5.52606,5.56619,259810.72158673,0
+PH.US,D,19870630,000000,5.56619,5.59063,5.42086,5.52606,345580.20011808,0
+PH.US,D,19870701,000000,5.48554,5.54204,5.44512,5.46109,280726.66785913,0
+PH.US,D,19870702,000000,5.5096,5.56619,5.5096,5.54204,1640036.9859526,0
+PH.US,D,19870706,000000,5.54204,5.59063,5.48554,5.48554,1181080.0028251,0
+PH.US,D,19870707,000000,5.52606,5.59063,5.5096,5.54204,134298.81510106,0
+PH.US,D,19870708,000000,5.54204,5.73546,5.5096,5.69543,948460.72140466,0
+PH.US,D,19870709,000000,5.86452,6.31615,5.86452,6.02611,2597280.5587598,0
+PH.US,D,19870710,000000,6.19509,6.55021,6.13072,6.44531,1890641.8917026,0
+PH.US,D,19870713,000000,6.38063,6.40538,6.3,6.36457,752243.76750338,0
+PH.US,D,19870714,000000,6.36457,6.51027,6.31615,6.51027,650158.20770836,0
+PH.US,D,19870715,000000,6.55021,6.57447,6.36457,6.38063,429671.00685463,0
+PH.US,D,19870716,000000,6.36457,6.46986,6.36457,6.40538,855160.04161862,0
+PH.US,D,19870717,000000,6.40538,6.46986,6.19509,6.40538,733413.22860869,0
+PH.US,D,19870720,000000,6.36457,6.38063,6.25966,6.3,289516.61938413,0
+PH.US,D,19870721,000000,6.31615,6.34101,6.11444,6.11444,495777.20356469,0
+PH.US,D,19870722,000000,6.13072,6.36457,6.11444,6.28412,656016.8229874,0
+PH.US,D,19870723,000000,6.31615,6.34101,6.19509,6.31615,438874.79408493,0
+PH.US,D,19870724,000000,6.34101,6.34101,6.28412,6.31615,277382.5102111,0
+PH.US,D,19870727,000000,6.34101,6.34101,6.25966,6.34101,107522.22494319,0
+PH.US,D,19870728,000000,6.34101,6.49392,6.3,6.44531,388673.88584282,0
+PH.US,D,19870729,000000,6.49392,6.49392,6.42924,6.44531,250607.94865963,0
+PH.US,D,19870730,000000,6.42924,6.44531,6.3,6.36457,374443.21195688,0
+PH.US,D,19870731,000000,6.42924,6.70362,6.42924,6.65522,1206595.8141062,0
+PH.US,D,19870803,000000,6.67946,6.70362,6.52605,6.55021,1657187.8387492,0
+PH.US,D,19870804,000000,6.55021,6.55021,6.19509,6.19509,1559707.2154789,0
+PH.US,D,19870805,000000,6.25966,6.44531,6.25966,6.36457,773160.72807899,0
+PH.US,D,19870806,000000,6.40538,6.65522,6.38063,6.65522,361894.25277535,0
+PH.US,D,19870807,000000,6.67946,6.86482,6.67946,6.86482,1274377.6397014,0
+PH.US,D,19870810,000000,6.82458,6.88925,6.78426,6.82458,1017492.1685415,0
+PH.US,D,19870811,000000,6.84874,6.90523,6.80033,6.86482,1139659.9173791,0
+PH.US,D,19870812,000000,6.64693,6.88078,6.64693,6.64693,1078151.5570714,0
+PH.US,D,19870813,000000,6.73576,6.8167,6.68745,6.73576,263156.90784116,0
+PH.US,D,19870814,000000,6.67118,6.8167,6.67118,6.8167,374031.40485797,0
+PH.US,D,19870817,000000,6.8167,6.85682,6.67118,6.7116,409590.84641843,0
+PH.US,D,19870818,000000,6.73576,6.73576,6.62297,6.68745,658106.28757793,0
+PH.US,D,19870819,000000,6.68745,6.7116,6.62297,6.68745,362732.06721796,0
+PH.US,D,19870820,000000,6.64693,6.96153,6.64693,6.89715,762282.32626669,0
+PH.US,D,19870821,000000,6.89715,6.98598,6.85682,6.98598,370682.17569393,0
+PH.US,D,19870824,000000,6.94575,6.96153,6.8167,6.89715,458540.10451262,0
+PH.US,D,19870825,000000,6.88078,6.98598,6.85682,6.89715,456866.5042338,0
+PH.US,D,19870826,000000,6.92159,6.94575,6.79235,6.85682,768138.91293935,0
+PH.US,D,19870827,000000,6.83267,6.85682,6.76839,6.85682,237220.16073229,0
+PH.US,D,19870828,000000,6.85682,6.96153,6.8167,6.88078,815417.61366432,0
+PH.US,D,19870831,000000,6.83267,6.96153,6.83267,6.96153,361059.48124233,0
+PH.US,D,19870901,000000,6.98598,7.15526,6.98598,6.98598,1002013.9017204,0
+PH.US,D,19870902,000000,6.94575,7.04237,6.8167,6.88078,571919.93043166,0
+PH.US,D,19870903,000000,6.88078,6.94575,6.76839,6.79235,386580.3640395,0
+PH.US,D,19870904,000000,6.83267,6.89715,6.64693,6.88078,419634.47669773,0
+PH.US,D,19870908,000000,6.79235,6.85682,6.76839,6.83267,464816.61270979,0
+PH.US,D,19870909,000000,6.83267,6.85682,6.75222,6.8167,579868.01030125,0
+PH.US,D,19870910,000000,6.85682,6.98598,6.83267,6.88078,410009.75363973,0
+PH.US,D,19870911,000000,6.89715,7.30038,6.89715,7.21974,1412855.3839835,0
+PH.US,D,19870914,000000,7.36516,7.4458,7.15526,7.31685,553094.46305297,0
+PH.US,D,19870915,000000,7.31685,7.31685,7.17143,7.2359,466489.1986854,0
+PH.US,D,19870916,000000,7.21974,7.40548,7.21974,7.31685,619195.58824705,0
+PH.US,D,19870917,000000,7.40548,7.57466,7.3409,7.51018,1006612.752426,0
+PH.US,D,19870918,000000,7.51018,7.65559,7.51018,7.61518,784040.1441945,0
+PH.US,D,19870921,000000,7.61518,7.84894,7.57466,7.57466,840517.56063377,0
+PH.US,D,19870922,000000,7.61518,7.70391,7.2359,7.48573,830899.93769817,0
+PH.US,D,19870923,000000,7.57466,8.01033,7.57466,7.84894,1338805.1646167,0
+PH.US,D,19870924,000000,7.92949,8.20455,7.84894,8.12391,1003688.5163024,0
+PH.US,D,19870925,000000,8.05903,8.07501,7.99416,8.03458,1164761.892955,0
+PH.US,D,19870928,000000,8.03458,8.03458,7.91351,7.92949,1656351.0386098,0
+PH.US,D,19870929,000000,7.95412,8.07501,7.92949,7.9702,795333.39601532,0
+PH.US,D,19870930,000000,7.92949,8.03458,7.82478,8.03458,922103.0384681,0
+PH.US,D,19871001,000000,8.12391,8.13928,8.05903,8.13928,783616.1654572,0
+PH.US,D,19871002,000000,8.22101,8.24427,8.12391,8.20455,297888.677991,0
+PH.US,D,19871005,000000,8.20455,8.20455,7.92949,7.95412,636767.37687142,0
+PH.US,D,19871006,000000,7.92949,7.95412,7.57466,7.57466,389508.65737583,0
+PH.US,D,19871007,000000,7.67985,7.80072,7.59092,7.78436,987784.24213765,0
+PH.US,D,19871008,000000,7.82478,7.82478,7.57466,7.67985,360645.64553704,0
+PH.US,D,19871009,000000,7.67985,7.67985,7.57466,7.59092,197892.58278649,0
+PH.US,D,19871012,000000,7.63943,7.63943,7.25228,7.27643,807465.47658193,0
+PH.US,D,19871013,000000,7.36516,7.4458,7.31685,7.40548,441388.23741276,0
+PH.US,D,19871014,000000,7.46986,7.46986,7.21974,7.21974,1408257.5475812,0
+PH.US,D,19871015,000000,7.21974,7.25228,6.76839,6.79235,681532.63426857,0
+PH.US,D,19871016,000000,6.89715,6.92159,6.30867,6.33263,1120831.4070908,0
+PH.US,D,19871019,000000,6.33263,6.3484,5.21925,5.2996,3371695.9798963,0
+PH.US,D,19871020,000000,5.21925,5.80793,4.92102,5.55849,1802784.9771871,0
+PH.US,D,19871021,000000,5.88858,6.22752,5.88858,6.01782,2075565.593783,0
+PH.US,D,19871022,000000,5.92939,5.92939,5.5096,5.55849,1413278.3484177,0
+PH.US,D,19871023,000000,5.2996,5.5096,5.21925,5.5096,643463.80659309,0
+PH.US,D,19871026,000000,4.67069,4.71122,4.12205,4.16256,888634.07580135,0
+PH.US,D,19871027,000000,4.50123,4.60621,4.41268,4.54184,1012472.3820081,0
+PH.US,D,19871028,000000,4.54184,4.60621,4.20299,4.39642,514607.74245938,0
+PH.US,D,19871029,000000,4.31587,4.64674,4.31587,4.63007,1341315.5650349,0
+PH.US,D,19871030,000000,4.88048,5.0899,4.88048,5.07403,973147.846972,0
+PH.US,D,19871102,000000,5.07403,5.25966,4.96123,4.98549,550582.03402836,0
+PH.US,D,19871103,000000,4.98549,4.98549,4.84027,4.84027,446826.93116731,0
+PH.US,D,19871104,000000,4.88048,4.88048,4.67069,4.75134,861436.54981578,0
+PH.US,D,19871105,000000,4.77589,5.17113,4.77589,5.10636,1857591.8362572,0
+PH.US,D,19871106,000000,5.13062,5.38064,4.88048,5.02572,781943.57948158,0
+PH.US,D,19871109,000000,4.71122,4.88048,4.67069,4.81591,573593.53071048,0
+PH.US,D,19871110,000000,4.81591,4.88048,4.63007,4.67069,645139.4354783,0
+PH.US,D,19871111,000000,4.71122,4.77589,4.67069,4.73498,876920.90245604,0
+PH.US,D,19871112,000000,4.93679,5.18721,4.93679,5.04188,587815.07586762,0
+PH.US,D,19871113,000000,5.08211,5.10636,5.06604,5.06604,635933.6196416,0
+PH.US,D,19871116,000000,5.10636,5.17113,5.08211,5.08211,662707.16688989,0
+PH.US,D,19871117,000000,5.10636,5.10636,4.89656,4.93679,637188.31269913,0
+PH.US,D,19871118,000000,4.96123,4.96123,4.84805,4.91244,413352.89698457,0
+PH.US,D,19871119,000000,5.00137,5.02572,4.91244,4.91244,633001.26909249,0
+PH.US,D,19871120,000000,4.84805,5.14639,4.78338,5.08211,1304077.4516796,0
+PH.US,D,19871123,000000,5.10636,5.17113,5.08211,5.14639,474438.29285818,0
+PH.US,D,19871124,000000,5.14639,5.84874,5.14639,5.84874,1471434.4366517,0
+PH.US,D,19871125,000000,5.7679,5.86452,5.67937,5.86452,1016236.4611807,0
+PH.US,D,19871127,000000,5.86452,5.86452,5.74345,5.80023,711660.48219687,0
+PH.US,D,19871130,000000,5.54982,5.54982,5.34031,5.44512,928798.45388657,0
+PH.US,D,19871201,000000,5.44512,5.67937,5.44512,5.52606,645139.4354783,0
+PH.US,D,19871202,000000,5.54982,5.59063,5.5096,5.52606,498284.56107333,0
+PH.US,D,19871203,000000,5.63884,5.63884,5.27564,5.31616,870639.32274289,0
+PH.US,D,19871204,000000,5.31616,5.38064,5.06604,5.38064,810813.69144277,0
+PH.US,D,19871207,000000,5.38064,5.63884,5.38064,5.63884,609159.05809014,0
+PH.US,D,19871208,000000,5.59063,6.01782,5.57417,6.01782,1155140.2128065,0
+PH.US,D,19871209,000000,6.05845,6.1875,5.99377,6.05845,1233376.4614768,0
+PH.US,D,19871210,000000,5.92939,6.26795,5.7679,6.10676,845117.42564252,0
+PH.US,D,19871211,000000,6.0826,6.0826,5.97751,6.04188,181155.56569513,0
+PH.US,D,19871214,000000,6.0826,6.0826,5.99377,6.04188,574014.46653819,0
+PH.US,D,19871215,000000,6.05845,6.25188,6.05845,6.20357,1823704.9806723,0
+PH.US,D,19871216,000000,6.1875,6.26795,6.10676,6.22752,884033.19648941,0
+PH.US,D,19871217,000000,6.25188,6.33263,6.16285,6.31615,1040917.5009289,0
+PH.US,D,19871218,000000,6.35707,6.35707,6.26795,6.33263,992390.1929656,0
+PH.US,D,19871221,000000,6.33263,6.47765,6.31615,6.42155,621287.08144396,0
+PH.US,D,19871222,000000,6.44531,6.6069,6.16285,6.6069,1533349.5325423,0
+PH.US,D,19871223,000000,6.78426,6.92939,6.69543,6.69543,2989718.5237752,0
+PH.US,D,19871224,000000,6.69543,6.84076,6.63096,6.82458,173623.35013726,0
+PH.US,D,19871228,000000,6.78426,6.78426,6.59072,6.6069,992806.05727732,0
+PH.US,D,19871229,000000,6.6069,6.6069,6.46138,6.47765,375282.04070269,0
+PH.US,D,19871230,000000,6.46138,6.47765,6.31615,6.3971,635093.7765926,0
+PH.US,D,19871231,000000,6.3971,6.3971,6.1389,6.16285,1494438.8332114,0
+PH.US,D,19880104,000000,6.16285,6.20357,6.0826,6.1875,874824.33774312,0
+PH.US,D,19880105,000000,6.1875,6.42155,6.1875,6.25188,769395.63460326,0
+PH.US,D,19880106,000000,6.22752,6.22752,6.1389,6.16285,269853.33756282,0
+PH.US,D,19880107,000000,6.16285,6.16285,6.04188,6.12292,326749.66122339,0
+PH.US,D,19880108,000000,6.10676,6.12292,5.97751,5.97751,440968.31588825,0
+PH.US,D,19880111,000000,5.92939,5.97751,5.7679,5.91293,590750.46932635,0
+PH.US,D,19880112,000000,5.88858,5.88858,5.71959,5.80023,416701.1118454,0
+PH.US,D,19880113,000000,5.74345,5.80023,5.70303,5.7679,906621.72873743,0
+PH.US,D,19880114,000000,5.7679,5.78397,5.70303,5.78397,279892.91062933,0
+PH.US,D,19880115,000000,6.01782,6.0826,5.99377,6.05845,989038.93519518,0
+PH.US,D,19880118,000000,6.05845,6.1389,6.05845,6.12292,528407.33748563,0
+PH.US,D,19880119,000000,6.12292,6.1389,6.0826,6.0826,364819.50320208,0
+PH.US,D,19880120,000000,6.10676,6.10676,5.71959,5.71959,575266.1166861,0
+PH.US,D,19880121,000000,5.7679,5.78397,5.65502,5.65502,240982.21129843,0
+PH.US,D,19880122,000000,5.67937,5.71959,5.54982,5.70303,287839.9761957,0
+PH.US,D,19880125,000000,5.74345,5.78397,5.71959,5.71959,312944.99468116,0
+PH.US,D,19880126,000000,5.74345,5.74345,5.67937,5.67937,270686.08048943,0
+PH.US,D,19880127,000000,5.74345,5.74345,5.61469,5.61469,196219.99681088,0
+PH.US,D,19880128,000000,5.61469,5.7679,5.61469,5.7679,305830.67204139,0
+PH.US,D,19880129,000000,5.71959,5.7679,5.70303,5.7679,382398.39194886,0
+PH.US,D,19880201,000000,5.71959,5.78397,5.71959,5.7679,441808.15893726,0
+PH.US,D,19880202,000000,5.74345,5.7679,5.70303,5.74345,236384.37489608,0
+PH.US,D,19880203,000000,5.74345,5.78397,5.65502,5.78397,811228.54145129,0
+PH.US,D,19880204,000000,5.78397,5.78397,5.67937,5.74345,175717.88624377,0
+PH.US,D,19880205,000000,5.7679,5.80023,5.74345,5.74345,451007.88895475,0
+PH.US,D,19880208,000000,5.70303,5.74345,5.63884,5.65502,115474.36202556,0
+PH.US,D,19880209,000000,5.65502,5.7679,5.65502,5.74345,465233.49132469,0
+PH.US,D,19880210,000000,5.74345,5.86452,5.70303,5.86452,293280.69855666,0
+PH.US,D,19880211,000000,5.84874,5.95325,5.80023,5.88858,463563.94825867,0
+PH.US,D,19880212,000000,5.92939,6.04188,5.92939,5.99377,478206.42924352,0
+PH.US,D,19880216,000000,5.95325,6.04188,5.92939,6.01782,90785.207851817,0
+PH.US,D,19880217,000000,6.10676,6.16285,5.95325,5.95325,425908.95628849,0
+PH.US,D,19880218,000000,5.97751,5.97751,5.84874,5.86452,368589.66819382,0
+PH.US,D,19880219,000000,5.86452,5.95325,5.86452,5.95325,107102.30341869,0
+PH.US,D,19880222,000000,5.91293,6.05845,5.86452,6.05845,757264.56833983,0
+PH.US,D,19880223,000000,6.1389,6.1875,5.99377,6.0826,717515.04026313,0
+PH.US,D,19880224,000000,6.04188,6.16285,6.01782,6.1389,406244.66016399,0
+PH.US,D,19880225,000000,6.1875,6.1875,6.01782,6.12292,458540.10451262,0
+PH.US,D,19880226,000000,6.0826,6.1389,5.99377,6.05845,119655.31981301,0
+PH.US,D,19880229,000000,6.01782,6.10676,5.92939,6.0826,304573.95037747,0
+PH.US,D,19880301,000000,6.10676,6.10676,6.05845,6.0826,302486.51439335,0
+PH.US,D,19880302,000000,6.12292,6.1389,6.0826,6.0826,1336709.614207,0
+PH.US,D,19880303,000000,6.10676,6.1875,6.10676,6.1389,1044266.7300929,0
+PH.US,D,19880304,000000,6.1875,6.3971,6.1875,6.3971,943853.75627352,0
+PH.US,D,19880307,000000,6.3971,6.46138,6.31615,6.46138,448919.43866743,0
+PH.US,D,19880308,000000,6.46138,6.54252,6.3971,6.44531,599532.30642574,0
+PH.US,D,19880309,000000,6.46138,6.47765,6.3971,6.42155,507490.37691002,0
+PH.US,D,19880310,000000,6.3971,6.47765,6.3971,6.46138,320060.33162413,0
+PH.US,D,19880311,000000,6.38063,6.3971,6.1875,6.31615,274873.12409607,0
+PH.US,D,19880314,000000,6.29229,6.33263,6.22752,6.25188,256047.65671737,0
+PH.US,D,19880315,000000,6.22752,6.29229,6.22752,6.26795,125933.85661657,0
+PH.US,D,19880316,000000,6.22752,6.31615,6.20357,6.31615,202912.36931974,0
+PH.US,D,19880317,000000,6.31615,6.33263,6.25188,6.33263,248934.34838081,0
+PH.US,D,19880318,000000,6.44531,6.46138,6.26795,6.38063,704544.1309507,0
+PH.US,D,19880321,000000,6.31615,6.31615,6.20357,6.29229,168605.5922104,0
+PH.US,D,19880322,000000,6.29229,6.35707,6.25188,6.29229,198313.5186142,0
+PH.US,D,19880323,000000,6.33263,6.42155,6.29229,6.3971,429671.00685463,0
+PH.US,D,19880324,000000,6.31615,6.31615,6.20357,6.22752,305830.67204139,0
+PH.US,D,19880325,000000,6.1875,6.22752,6.1389,6.16285,510423.74176234,0
+PH.US,D,19880328,000000,6.1389,6.1389,5.95325,6.01782,453099.38215167,0
+PH.US,D,19880329,000000,6.0826,6.16285,6.05845,6.12292,125514.94939526,0
+PH.US,D,19880330,000000,6.0826,6.1389,6.01782,6.05845,168186.6849891,0
+PH.US,D,19880331,000000,5.97751,6.1389,5.97751,6.1389,457285.41145511,0
+PH.US,D,19880404,000000,6.05845,6.1389,5.92939,5.92939,361059.48124233,0
+PH.US,D,19880405,000000,5.92939,5.99377,5.82409,5.95325,474438.29285818,0
+PH.US,D,19880406,000000,5.97751,6.10676,5.92939,6.05845,158148.12622579,0
+PH.US,D,19880407,000000,6.05845,6.16285,6.05845,6.1389,322152.83912424,0
+PH.US,D,19880408,000000,6.10676,6.1389,6.0826,6.1389,193288.66056495,0
+PH.US,D,19880411,000000,6.16285,6.22752,6.10676,6.22752,248934.34838081,0
+PH.US,D,19880412,000000,6.1875,6.22752,6.1389,6.16285,245587.14782317,0
+PH.US,D,19880413,000000,6.1389,6.20357,6.05845,6.12292,790731.50240017,0
+PH.US,D,19880414,000000,5.92939,5.99377,5.78397,5.82409,319221.50287833,0
+PH.US,D,19880415,000000,5.86452,5.92939,5.71959,5.88858,384489.88514577,0
+PH.US,D,19880418,000000,5.92939,5.92939,5.84874,5.84874,618777.69532893,0
+PH.US,D,19880419,000000,5.82409,5.92939,5.80023,5.82409,188268.8740317,0
+PH.US,D,19880420,000000,5.82409,5.91293,5.80023,5.82409,222155.72961653,0
+PH.US,D,19880421,000000,6.01782,6.22752,5.97751,6.01782,804958.11907332,0
+PH.US,D,19880422,000000,5.99377,6.33263,5.99377,6.25188,495777.20356469,0
+PH.US,D,19880425,000000,6.25188,6.42155,6.22752,6.31615,430928.74282174,0
+PH.US,D,19880426,000000,6.22752,6.31615,6.1389,6.25188,340141.50636353,0
+PH.US,D,19880427,000000,6.25188,6.25188,6.10676,6.16285,230105.83809253,0
+PH.US,D,19880428,000000,6.16285,6.16285,5.99377,6.01782,358547.05221772,0
+PH.US,D,19880429,000000,6.05845,6.20357,5.92939,6.20357,502891.52620446,0
+PH.US,D,19880502,000000,6.26795,6.29229,6.10676,6.12292,174882.10040756,0
+PH.US,D,19880503,000000,6.10676,6.1875,6.10676,6.16285,148102.4673401,0
+PH.US,D,19880504,000000,6.20357,6.22752,6.16285,6.1875,284496.83285087,0
+PH.US,D,19880505,000000,6.22752,6.31615,6.1389,6.20357,630488.84006785,0
+PH.US,D,19880506,000000,6.16285,6.26795,6.01782,6.01782,277803.4460388,0
+PH.US,D,19880509,000000,6.0826,6.22752,6.01782,6.0826,337625.02012611,0
+PH.US,D,19880510,000000,6.01782,6.10676,5.97751,5.99377,715422.53276302,0
+PH.US,D,19880511,000000,5.96961,5.96961,5.84037,5.92939,185338.55208897,0
+PH.US,D,19880512,000000,5.96961,6.04997,5.94517,5.94517,709570.00330315,0
+PH.US,D,19880513,000000,5.96961,6.09038,5.96961,6.00974,1086939.47999,0
+PH.US,D,19880516,000000,6.00974,6.03399,5.99377,6.03399,363990.81748827,0
+PH.US,D,19880517,000000,5.96961,6.03399,5.94517,5.94517,525058.10832159,0
+PH.US,D,19880518,000000,5.99377,5.99377,5.88118,5.88118,247677.6267169,0
+PH.US,D,19880519,000000,5.84037,5.88118,5.77598,5.88118,188268.8740317,0
+PH.US,D,19880520,000000,5.92939,5.96961,5.88118,5.96961,135132.57233087,0
+PH.US,D,19880523,000000,5.94517,5.99377,5.90494,5.96961,392019.05779406,0
+PH.US,D,19880524,000000,5.96961,5.99377,5.88118,5.96961,500377.06857345,0
+PH.US,D,19880525,000000,5.96961,5.96961,5.88118,5.92939,790311.58087567,0
+PH.US,D,19880526,000000,5.92939,5.92939,5.84037,5.88118,395365.24404849,0
+PH.US,D,19880527,000000,5.86452,5.90494,5.77598,5.77598,117983.74814059,0
+PH.US,D,19880531,000000,5.81641,6.04997,5.80023,5.96961,385742.54959689,0
+PH.US,D,19880601,000000,5.92939,6.00974,5.88118,5.99377,1161829.5424058,0
+PH.US,D,19880602,000000,5.94517,6.00974,5.94517,5.99377,324244.33232117,0
+PH.US,D,19880603,000000,5.94517,5.99377,5.90494,5.96961,246424.96226579,0
+PH.US,D,19880606,000000,5.99377,5.99377,5.86452,5.94517,228014.3448956,0
+PH.US,D,19880607,000000,5.90494,5.96961,5.88118,5.92939,109194.8109188,0
+PH.US,D,19880608,000000,5.92939,6.11444,5.90494,6.09038,407916.23183642,0
+PH.US,D,19880609,000000,6.09038,6.1389,6.04997,6.07422,445150.28797889,0
+PH.US,D,19880610,000000,6.03399,6.09038,5.99377,6.04997,671077.19689036,0
+PH.US,D,19880613,000000,6.00974,6.00974,5.94517,6.00974,256883.4425536,0
+PH.US,D,19880614,000000,6.09038,6.26795,6.09038,6.26795,1496115.4763999,0
+PH.US,D,19880615,000000,6.26795,6.26795,6.15516,6.21955,502891.52620446,0
+PH.US,D,19880616,000000,6.15516,6.15516,6.00974,6.00974,441808.15893726,0
+PH.US,D,19880617,000000,6.09038,6.09038,5.96961,6.07422,399966.12336044,0
+PH.US,D,19880620,000000,6.03399,6.03399,5.96961,5.99377,60250.624340604,0
+PH.US,D,19880621,000000,5.94517,6.04997,5.90494,6.04997,608739.13656563,0
+PH.US,D,19880622,000000,6.09038,6.17941,6.09038,6.11444,1174384.5874065,0
+PH.US,D,19880623,000000,6.09038,6.17941,6.04997,6.07422,529670.14496873,0
+PH.US,D,19880624,000000,6.1389,6.2438,6.1389,6.17941,865622.57911922,0
+PH.US,D,19880627,000000,6.1389,6.20357,6.1389,6.1389,509580.85580373,0
+PH.US,D,19880628,000000,6.1389,6.20357,6.11444,6.15516,261068.45755384,0
+PH.US,D,19880629,000000,6.21955,6.28412,6.17941,6.2438,757264.56833983,0
+PH.US,D,19880630,000000,6.20357,6.2438,6.17941,6.17941,292448.96993324,0
+PH.US,D,19880701,000000,6.21955,6.21955,5.96961,5.96961,466913.1774227,0
+PH.US,D,19880705,000000,6.00974,6.17941,5.96961,6.1389,516275.256919,0
+PH.US,D,19880706,000000,6.17941,6.17941,5.99377,6.07422,675259.16898101,0
+PH.US,D,19880707,000000,6.03399,6.11444,5.99377,6.04997,603300.44281107,0
+PH.US,D,19880708,000000,6.04997,6.04997,5.96961,5.96961,330096.86178103,0
+PH.US,D,19880711,000000,5.96961,6.00974,5.86452,5.86452,257722.27129939,0
+PH.US,D,19880712,000000,5.96961,5.96961,5.67118,5.68706,719602.47624726,0
+PH.US,D,19880713,000000,5.71131,5.80023,5.68706,5.73546,1005355.0164588,0
+PH.US,D,19880714,000000,5.73546,5.75174,5.62269,5.64683,548911.47665914,0
+PH.US,D,19880715,000000,5.67118,5.68706,5.55849,5.68706,825458.20103402,0
+PH.US,D,19880718,000000,5.71131,5.71131,5.64683,5.68706,168605.5922104,0
+PH.US,D,19880719,000000,5.64683,5.67118,5.62269,5.62269,380720.73445724,0
+PH.US,D,19880720,000000,5.58235,5.64683,5.58235,5.64683,404991.99571287,0
+PH.US,D,19880721,000000,5.62269,5.64683,5.58235,5.60631,554348.14180729,0
+PH.US,D,19880722,000000,5.58235,5.60631,5.51778,5.55849,655595.8871597,0
+PH.US,D,19880725,000000,5.54204,5.62269,5.46109,5.46109,197892.58278649,0
+PH.US,D,19880726,000000,5.54204,5.64683,5.51778,5.64683,374443.21195688,0
+PH.US,D,19880727,000000,5.67118,5.71131,5.54204,5.55849,638026.12714173,0
+PH.US,D,19880728,000000,5.55849,5.55849,5.46109,5.47717,380305.88444873,0
+PH.US,D,19880729,000000,5.51778,5.54204,5.46109,5.46109,805373.98338502,0
+PH.US,D,19880801,000000,5.49342,5.51778,5.47717,5.49342,281151.66089964,0
+PH.US,D,19880802,000000,5.49342,5.49342,5.43723,5.43723,616272.36642671,0
+PH.US,D,19880803,000000,5.46109,5.46109,5.3483,5.37266,716676.21151733,0
+PH.US,D,19880804,000000,5.41297,5.41297,5.3483,5.3483,624636.310608,0
+PH.US,D,19880805,000000,5.30808,5.3483,5.30808,5.3483,387417.1641789,0
+PH.US,D,19880808,000000,5.3483,5.41297,5.24321,5.30808,720859.19791117,0
+PH.US,D,19880809,000000,5.30808,5.30808,5.24321,5.24321,250192.08434792,0
+PH.US,D,19880810,000000,5.23542,5.28372,4.97721,5.02572,1508664.4355814,0
+PH.US,D,19880811,000000,4.97721,5.02572,4.84805,4.97721,1504060.5133599,0
+PH.US,D,19880812,000000,5.00137,5.02572,4.96123,5.02572,355201.88026648,0
+PH.US,D,19880815,000000,4.96123,4.96123,4.91244,4.91244,797841.76782714,0
+PH.US,D,19880816,000000,4.89656,5.02572,4.89656,4.96123,425908.95628849,0
+PH.US,D,19880817,000000,4.91244,4.93679,4.89656,4.89656,738020.19373983,0
+PH.US,D,19880818,000000,4.89656,4.97721,4.89656,4.93679,345998.09303619,0
+PH.US,D,19880819,000000,4.93679,4.96123,4.89656,4.93679,133462.01496164,0
+PH.US,D,19880822,000000,4.97721,5.04188,4.8726,4.89656,410009.75363973,0
+PH.US,D,19880823,000000,4.8726,4.8726,4.76751,4.80793,544309.58304399,0
+PH.US,D,19880824,000000,4.76751,4.80793,4.74345,4.78338,317131.0239846,0
+PH.US,D,19880825,000000,4.71911,4.71911,4.63846,4.63846,416701.1118454,0
+PH.US,D,19880826,000000,4.70283,4.78338,4.67878,4.76751,394948.36543358,0
+PH.US,D,19880829,000000,4.78338,4.89656,4.78338,4.89656,157727.19039809,0
+PH.US,D,19880830,000000,4.96123,4.96123,4.91244,4.93679,156471.48303737,0
+PH.US,D,19880831,000000,4.91244,4.96123,4.8726,4.8726,153964.12552875,0
+PH.US,D,19880901,000000,4.83209,4.84805,4.74345,4.76751,236800.2392078,0
+PH.US,D,19880902,000000,4.80793,4.89656,4.80793,4.8726,289097.71216281,0
+PH.US,D,19880906,000000,4.84805,4.96123,4.84805,4.91244,374863.13348138,0
+PH.US,D,19880907,000000,4.96123,4.96123,4.91244,4.96123,302486.51439335,0
+PH.US,D,19880908,000000,4.91244,4.96123,4.89656,4.93679,156053.59011927,0
+PH.US,D,19880909,000000,4.91244,4.93679,4.84805,4.89656,314200.70204187,0
+PH.US,D,19880912,000000,4.93679,5.00137,4.91244,4.96123,148941.2960859,0
+PH.US,D,19880913,000000,4.97721,4.97721,4.91244,4.93679,130948.57163383,0
+PH.US,D,19880914,000000,5.02572,5.06604,4.96123,5.06604,497448.77523712,0
+PH.US,D,19880915,000000,5.06604,5.06604,4.97721,5.02572,512929.07066457,0
+PH.US,D,19880916,000000,5.00137,5.15488,5.00137,5.15488,259810.72158673,0
+PH.US,D,19880919,000000,5.0899,5.10636,5.04188,5.0899,248516.4554627,0
+PH.US,D,19880920,000000,5.0899,5.19499,5.0899,5.15488,368171.77527571,0
+PH.US,D,19880921,000000,5.19499,5.21925,5.06604,5.15488,622549.88892708,0
+PH.US,D,19880922,000000,5.19499,5.19499,5.04188,5.06604,194126.47500756,0
+PH.US,D,19880923,000000,5.04188,5.0899,5.04188,5.06604,479039.17217013,0
+PH.US,D,19880926,000000,5.04188,5.04188,4.91244,4.93679,374443.21195688,0
+PH.US,D,19880927,000000,4.93679,4.93679,4.80793,4.8726,300398.06410603,0
+PH.US,D,19880928,000000,4.8726,4.8726,4.78338,4.83209,193288.66056495,0
+PH.US,D,19880929,000000,4.78338,4.89656,4.78338,4.89656,674425.4117512,0
+PH.US,D,19880930,000000,4.8726,5.06604,4.8726,4.91244,156889.37595548,0
+PH.US,D,19881003,000000,4.93679,4.93679,4.76751,4.93679,245587.14782317,0
+PH.US,D,19881004,000000,4.84805,4.89656,4.80793,4.84805,389924.52168753,0
+PH.US,D,19881005,000000,4.89656,4.93679,4.80793,4.8726,324244.33232117,0
+PH.US,D,19881006,000000,4.97721,5.02572,4.93679,5.00137,252700.45615974,0
+PH.US,D,19881007,000000,5.04188,5.15488,4.97721,5.15488,1268932.8601277,0
+PH.US,D,19881010,000000,5.15488,5.15488,5.0899,5.13062,123002.52037064,0
+PH.US,D,19881011,000000,5.10636,5.13062,5.06604,5.10636,143919.48094625,0
+PH.US,D,19881012,000000,5.15488,5.15488,5.02572,5.0899,598277.61336823,0
+PH.US,D,19881013,000000,5.0899,5.13062,5.04188,5.13062,272365.76658744,0
+PH.US,D,19881014,000000,5.0899,5.17113,5.0899,5.0899,462721.06230006,0
+PH.US,D,19881017,000000,5.13062,5.13062,5.06604,5.10636,168605.5922104,0
+PH.US,D,19881018,000000,5.06604,5.06604,4.78338,4.91244,856838.71341343,0
+PH.US,D,19881019,000000,4.91244,4.91244,4.74345,4.80793,1351773.0310195,0
+PH.US,D,19881020,000000,4.80793,4.83209,4.70283,4.71911,1374784.5277016,0
+PH.US,D,19881021,000000,4.71911,4.84805,4.67878,4.83209,875660.12357933,0
+PH.US,D,19881024,000000,4.84805,4.84805,4.74345,4.74345,149779.11052851,0
+PH.US,D,19881025,000000,4.80793,4.80793,4.76751,4.80793,366495.13208729,0
+PH.US,D,19881026,000000,4.80793,4.80793,4.74345,4.80793,279892.91062933,0
+PH.US,D,19881027,000000,4.76751,4.78338,4.65453,4.70283,703709.35941769,0
+PH.US,D,19881028,000000,4.67878,4.74345,4.65453,4.74345,661027.48079187,0
+PH.US,D,19881031,000000,4.70283,4.80793,4.70283,4.71911,419634.47669773,0
+PH.US,D,19881101,000000,4.71911,4.76751,4.65453,4.76751,725042.18430501,0
+PH.US,D,19881102,000000,4.71911,4.78338,4.63846,4.76751,603300.44281107,0
+PH.US,D,19881103,000000,4.76751,4.80793,4.76751,4.76751,1114555.9131968,0
+PH.US,D,19881104,000000,4.76751,4.78338,4.71911,4.74345,584054.03960469,0
+PH.US,D,19881107,000000,4.71911,4.74345,4.70283,4.70283,357711.2663815,0
+PH.US,D,19881108,000000,4.67878,4.80793,4.67878,4.76751,1773078.0650865,0
+PH.US,D,19881109,000000,4.75942,4.86463,4.75942,4.86463,736763.47207593,0
+PH.US,D,19881110,000000,4.84805,4.86463,4.79994,4.82399,375282.04070269,0
+PH.US,D,19881111,000000,4.78338,4.79994,4.75942,4.75942,412940.07558246,0
+PH.US,D,19881114,000000,4.78338,4.78338,4.71911,4.75942,598277.61336823,0
+PH.US,D,19881115,000000,4.75942,4.75942,4.64674,4.73498,207095.35571359,0
+PH.US,D,19881116,000000,4.71911,4.71911,4.58197,4.60621,731322.74971497,0
+PH.US,D,19881117,000000,4.64674,4.71911,4.62249,4.71911,296212.03480259,0
+PH.US,D,19881118,000000,4.71911,4.75942,4.68666,4.75942,194961.24654057,0
+PH.US,D,19881121,000000,4.71911,4.75942,4.62249,4.75942,415030.55447619,0
+PH.US,D,19881122,000000,4.75942,4.78338,4.64674,4.71911,137645.00135549,0
+PH.US,D,19881123,000000,4.73498,4.75942,4.62249,4.67069,212115.14224684,0
+PH.US,D,19881125,000000,4.64674,4.67069,4.58197,4.64674,158561.9619311,0
+PH.US,D,19881128,000000,4.58197,4.68666,4.58197,4.67069,210021.62044352,0
+PH.US,D,19881129,000000,4.62249,4.73498,4.62249,4.64674,435947.51505179,0
+PH.US,D,19881130,000000,4.68666,4.73498,4.67069,4.67069,486154.5091131,0
+PH.US,D,19881201,000000,4.67069,4.73498,4.67069,4.67069,335532.51262598,0
+PH.US,D,19881202,000000,4.71911,4.71911,4.67069,4.67069,825876.09395212,0
+PH.US,D,19881205,000000,4.67069,4.71911,4.67069,4.68666,160235.56220992,0
+PH.US,D,19881206,000000,4.67069,4.75942,4.67069,4.71911,520878.16483735,0
+PH.US,D,19881207,000000,4.73498,4.88848,4.71911,4.88848,936744.50514974,0
+PH.US,D,19881208,000000,4.91244,4.91244,4.82399,4.82399,857673.48494644,0
+PH.US,D,19881209,000000,4.88848,4.88848,4.82399,4.82399,465652.39854599,0
+PH.US,D,19881212,000000,4.82399,4.86463,4.79994,4.79994,702871.54497509,0
+PH.US,D,19881213,000000,4.82399,4.82399,4.75942,4.82399,280310.80354743,0
+PH.US,D,19881214,000000,4.82399,4.82399,4.78338,4.79994,240567.36128992,0
+PH.US,D,19881215,000000,4.78338,4.82399,4.78338,4.78338,791150.40962147,0
+PH.US,D,19881216,000000,4.79994,4.86463,4.78338,4.82399,1100751.2466546,0
+PH.US,D,19881219,000000,4.82399,4.88848,4.78338,4.88848,673171.73299688,0
+PH.US,D,19881220,000000,4.9288,4.97721,4.84805,4.84805,622959.66741959,0
+PH.US,D,19881221,000000,4.88848,4.88848,4.79994,4.79994,518785.65733723,0
+PH.US,D,19881222,000000,4.73498,4.82399,4.73498,4.75942,707054.53136892,0
+PH.US,D,19881223,000000,4.75942,4.84805,4.75942,4.79994,481550.58689155,0
+PH.US,D,19881227,000000,4.84805,4.91244,4.82399,4.84805,311688.27301724,0
+PH.US,D,19881228,000000,4.86463,4.88848,4.82399,4.84805,130948.57163383,0
+PH.US,D,19881229,000000,4.86463,4.9288,4.82399,4.91244,279892.91062933,0
+PH.US,D,19881230,000000,4.9288,4.9288,4.84805,4.86463,1128361.5940422,0
+PH.US,D,19890103,000000,4.84805,4.86463,4.79994,4.82399,348089.5862331,0
+PH.US,D,19890104,000000,4.86463,4.9288,4.82399,4.91244,485731.544679,0
+PH.US,D,19890105,000000,4.91244,4.9288,4.86463,4.88848,110447.47536992,0
+PH.US,D,19890106,000000,4.91244,4.91244,4.84805,4.86463,175717.88624377,0
+PH.US,D,19890109,000000,4.9288,4.99318,4.9288,4.97721,677351.67648113,0
+PH.US,D,19890110,000000,5.04188,5.10636,4.99318,5.10636,531757.58095286,0
+PH.US,D,19890111,000000,5.10636,5.12253,5.04188,5.08211,520460.27191925,0
+PH.US,D,19890112,000000,5.04188,5.08211,5.01744,5.01744,639695.67020775,0
+PH.US,D,19890113,000000,4.95325,5.04188,4.95325,5.01744,601207.93531096,0
+PH.US,D,19890116,000000,4.97721,5.01744,4.9288,4.99318,224249.25141987,0
+PH.US,D,19890117,000000,4.99318,5.05766,4.97721,5.04188,444732.39506078,0
+PH.US,D,19890118,000000,5.04188,5.12253,5.04188,5.08211,687810.15676893,0
+PH.US,D,19890119,000000,5.08211,5.08211,4.97721,5.01744,709570.00330315,0
+PH.US,D,19890120,000000,4.99318,5.04188,4.97721,5.04188,261484.32186553,0
+PH.US,D,19890123,000000,5.04188,5.05766,4.97721,4.97721,242238.93296234,0
+PH.US,D,19890124,000000,4.99318,4.99318,4.84805,4.84805,483640.05148208,0
+PH.US,D,19890125,000000,4.84805,4.9288,4.84805,4.88848,430510.84990363,0
+PH.US,D,19890126,000000,4.86463,4.9288,4.86463,4.91244,376118.84084209,0
+PH.US,D,19890127,000000,4.9288,5.04188,4.88848,5.01744,306668.48648399,0
+PH.US,D,19890130,000000,5.05766,5.12253,5.01744,5.12253,610828.60115616,0
+PH.US,D,19890131,000000,5.05766,5.10636,5.04188,5.08211,211281.38501703,0
+PH.US,D,19890201,000000,5.04188,5.05766,5.04188,5.04188,267339.89423499,0
+PH.US,D,19890202,000000,5.05766,5.10636,5.01744,5.10636,284076.91132636,0
+PH.US,D,19890203,000000,5.10636,5.10636,5.04188,5.04188,233873.97447786,0
+PH.US,D,19890206,000000,5.08211,5.12253,5.04188,5.05766,282825.26117844,0
+PH.US,D,19890207,000000,5.08211,5.21127,5.08211,5.17113,1111625.5912541,0
+PH.US,D,19890208,000000,5.21127,5.27564,5.17113,5.23542,1064767.8263568,0
+PH.US,D,19890209,000000,5.21127,5.25158,5.14639,5.14639,966033.52433223,0
+PH.US,D,19890210,000000,5.14639,5.23542,5.12253,5.17113,563552.94334078,0
+PH.US,D,19890213,000000,5.16266,5.20357,5.07403,5.07403,386580.3640395,0
+PH.US,D,19890214,000000,5.12253,5.1388,5.0899,5.12253,478206.42924352,0
+PH.US,D,19890215,000000,5.1388,5.16266,5.0899,5.12253,469000.61340682,0
+PH.US,D,19890216,000000,5.1388,5.1388,5.0899,5.0899,258972.90714411,0
+PH.US,D,19890217,000000,5.0899,5.12253,5.07403,5.0899,377373.53389961,0
+PH.US,D,19890221,000000,5.0899,5.0899,5.00995,5.07403,165261.43456236,0
+PH.US,D,19890222,000000,5.07403,5.07403,4.94488,5.00995,923359.760132,0
+PH.US,D,19890223,000000,4.98549,5.07403,4.98549,5.07403,683623.1131623,0
+PH.US,D,19890224,000000,5.04997,5.04997,4.96123,5.00995,420470.26253393,0
+PH.US,D,19890227,000000,5.00995,5.00995,4.96123,4.98549,340976.27789653,0
+PH.US,D,19890228,000000,4.96123,5.02572,4.92102,5.00995,395783.13696659,0
+PH.US,D,19890301,000000,4.98549,5.00995,4.92102,4.92102,467746.93465251,0
+PH.US,D,19890302,000000,4.92102,4.98549,4.92102,4.96123,235966.48197798,0
+PH.US,D,19890303,000000,4.96123,4.98549,4.92102,4.92102,183665.96611335,0
+PH.US,D,19890306,000000,4.94488,5.00995,4.94488,4.96123,343905.58553606,0
+PH.US,D,19890307,000000,4.96123,4.96123,4.92102,4.92102,370260.22556304,0
+PH.US,D,19890308,000000,4.92102,5.00995,4.89656,5.00995,552256.64861037,0
+PH.US,D,19890309,000000,5.00995,5.00995,4.92102,4.94488,445992.1596343,0
+PH.US,D,19890310,000000,4.96123,4.96123,4.92102,4.94488,207517.30584449,0
+PH.US,D,19890313,000000,4.96123,5.00995,4.96123,4.96123,425071.14184589,0
+PH.US,D,19890314,000000,5.00995,5.00995,4.92102,4.92102,237638.0536504,0
+PH.US,D,19890315,000000,4.98549,5.07403,4.96123,5.04997,270269.20187453,0
+PH.US,D,19890316,000000,5.1388,5.16266,5.04997,5.04997,325912.86108399,0
+PH.US,D,19890317,000000,4.88048,4.92102,4.76751,4.83209,689485.78565416,0
+PH.US,D,19890320,000000,4.79186,4.83209,4.75134,4.79186,325076.06094459,0
+PH.US,D,19890321,000000,4.83209,4.88048,4.79186,4.85644,292448.96993324,0
+PH.US,D,19890322,000000,4.88048,4.88048,4.81591,4.88048,312109.20884494,0
+PH.US,D,19890323,000000,4.85644,4.88048,4.76751,4.76751,234706.71740446,0
+PH.US,D,19890327,000000,4.75134,4.79186,4.72719,4.79186,154384.04705326,0
+PH.US,D,19890328,000000,4.76751,4.79186,4.75134,4.76751,203747.14085276,0
+PH.US,D,19890329,000000,4.72719,4.76751,4.6628,4.70283,462721.06230006,0
+PH.US,D,19890330,000000,4.6628,4.76751,4.6628,4.75134,355201.88026648,0
+PH.US,D,19890331,000000,4.76751,4.96123,4.76751,4.89656,883612.2606617,0
+PH.US,D,19890403,000000,4.88048,4.89656,4.83209,4.89656,258972.90714411,0
+PH.US,D,19890404,000000,4.88048,4.92102,4.79186,4.79186,627149.75393582,0
+PH.US,D,19890405,000000,4.79186,4.81591,4.72719,4.79186,332189.36928116,0
+PH.US,D,19890406,000000,4.75134,4.83209,4.70283,4.76751,485313.65176089,0
+PH.US,D,19890407,000000,4.79186,4.79186,4.70283,4.79186,459376.90465203,0
+PH.US,D,19890410,000000,4.79186,4.81591,4.75134,4.76751,617938.86658312,0
+PH.US,D,19890411,000000,4.75134,4.81591,4.75134,4.81591,359379.79514433,0
+PH.US,D,19890412,000000,4.81591,4.83209,4.76751,4.83209,248516.4554627,0
+PH.US,D,19890413,000000,4.83209,4.83209,4.75134,4.79186,146015.03135597,0
+PH.US,D,19890414,000000,4.83209,4.88048,4.79186,4.83209,358128.14499642,0
+PH.US,D,19890417,000000,4.81591,4.83209,4.75134,4.75134,107102.30341869,0
+PH.US,D,19890418,000000,4.76751,4.79186,4.57427,4.63846,2605233.7101454,0
+PH.US,D,19890419,000000,4.6628,4.6628,4.63846,4.63846,505814.7480248,0
+PH.US,D,19890420,000000,4.6628,4.68666,4.57427,4.59034,745129.44486361,0
+PH.US,D,19890421,000000,4.59034,4.6628,4.59034,4.6628,576521.82404681,0
+PH.US,D,19890424,000000,4.63846,4.68666,4.63846,4.6628,767718.99141484,0
+PH.US,D,19890425,000000,4.6628,4.68666,4.6141,4.6141,963103.2023895,0
+PH.US,D,19890426,000000,4.63846,4.68666,4.6141,4.63846,616272.36642671,0
+PH.US,D,19890427,000000,4.63846,4.68666,4.6141,4.6141,611245.47977106,0
+PH.US,D,19890428,000000,4.63846,4.70283,4.6141,4.70283,603300.44281107,0
+PH.US,D,19890501,000000,4.6628,4.70283,4.6628,4.70283,1032554.5710508,0
+PH.US,D,19890502,000000,4.70283,4.72719,4.68666,4.70283,406664.5816885,0
+PH.US,D,19890503,000000,4.6628,4.76751,4.63846,4.76751,625055.2178293,0
+PH.US,D,19890504,000000,4.76751,4.81591,4.6628,4.70283,360645.64553704,0
+PH.US,D,19890505,000000,4.70283,4.76751,4.70283,4.72719,445992.1596343,0
+PH.US,D,19890508,000000,4.72719,4.75134,4.6628,4.75134,516693.14983711,0
+PH.US,D,19890509,000000,4.72719,4.75134,4.6628,4.6628,699522.31581105,0
+PH.US,D,19890510,000000,4.6628,4.70283,4.6628,4.70283,486154.5091131,0
+PH.US,D,19890511,000000,4.73498,4.73498,4.67069,4.73498,700781.06608136,0
+PH.US,D,19890512,000000,4.83209,4.8726,4.78338,4.8726,971475.26099639,0
+PH.US,D,19890515,000000,4.8726,5.04997,4.84805,5.00137,863944.92162762,0
+PH.US,D,19890516,000000,4.96123,4.97721,4.93679,4.97721,361476.35985724,0
+PH.US,D,19890517,000000,4.97721,5.00137,4.91244,4.97721,330096.86178103,0
+PH.US,D,19890518,000000,4.97721,5.02572,4.97721,5.00137,571919.93043166,0
+PH.US,D,19890519,000000,5.00137,5.04997,4.91244,4.97721,743035.92306029,0
+PH.US,D,19890522,000000,5.00137,5.02572,4.93679,4.93679,634257.99075639,0
+PH.US,D,19890523,000000,4.93679,4.96123,4.83209,4.83209,367754.8966608,0
+PH.US,D,19890524,000000,4.83209,4.97721,4.83209,4.97721,637605.19131403,0
+PH.US,D,19890525,000000,4.96123,5.00137,4.93679,5.00137,392851.80072066,0
+PH.US,D,19890526,000000,5.02572,5.07403,5.00137,5.00137,481550.58689155,0
+PH.US,D,19890530,000000,5.04997,5.0899,5.00137,5.00137,1392776.2378505,0
+PH.US,D,19890531,000000,5.02572,5.04997,5.00137,5.02572,807465.47658193,0
+PH.US,D,19890601,000000,4.97721,4.97721,4.91244,4.91244,1132124.6589117,0
+PH.US,D,19890602,000000,4.91244,4.91244,4.80793,4.83209,2009880.3329007,0
+PH.US,D,19890605,000000,4.8726,4.8726,4.80793,4.80793,2491851.85562,0
+PH.US,D,19890606,000000,4.83209,4.83209,4.80793,4.83209,2263836.4964211,0
+PH.US,D,19890607,000000,4.80793,4.89656,4.80793,4.84805,898254.74164656,0
+PH.US,D,19890608,000000,4.84805,4.93679,4.84805,4.93679,1266846.4384467,0
+PH.US,D,19890609,000000,4.89656,4.93679,4.89656,4.91244,1538370.3333788,0
+PH.US,D,19890612,000000,4.93679,4.93679,4.89656,4.91244,526737.79441961,0
+PH.US,D,19890613,000000,4.89656,4.93679,4.8726,4.91244,1073135.827751,0
+PH.US,D,19890614,000000,4.91244,4.93679,4.91244,4.93679,570245.31584966,0
+PH.US,D,19890615,000000,4.93679,4.97721,4.89656,4.89656,957244.58711045,0
+PH.US,D,19890616,000000,4.84805,5.00137,4.84805,5.00137,706222.80274552,0
+PH.US,D,19890619,000000,4.97721,4.97721,4.89656,4.91244,227593.40906789,0
+PH.US,D,19890620,000000,4.91244,4.91244,4.84805,4.84805,575686.0382106,0
+PH.US,D,19890621,000000,4.8726,4.8726,4.78338,4.80793,1537951.4261576,0
+PH.US,D,19890622,000000,4.78338,4.84805,4.78338,4.83209,724213.4985912,0
+PH.US,D,19890623,000000,4.8726,4.8726,4.80793,4.84805,464394.66257888,0
+PH.US,D,19890626,000000,4.84805,5.00137,4.80793,4.80793,469000.61340682,0
+PH.US,D,19890627,000000,4.83209,4.8726,4.80793,4.80793,566900.14389842,0
+PH.US,D,19890628,000000,4.84805,4.84805,4.80793,4.84805,1007872.5169995,0
+PH.US,D,19890629,000000,4.83209,4.84805,4.78338,4.78338,324662.22523927,0
+PH.US,D,19890630,000000,4.73498,4.78338,4.69485,4.73498,396201.02988469,0
+PH.US,D,19890703,000000,4.78338,4.80793,4.71911,4.76751,132207.32190413,0
+PH.US,D,19890705,000000,4.76751,4.78338,4.73498,4.78338,166514.09901348,0
+PH.US,D,19890706,000000,4.78338,4.78338,4.71911,4.71911,592002.11947426,0
+PH.US,D,19890707,000000,4.76751,4.80793,4.73498,4.73498,307928.2510575,0
+PH.US,D,19890710,000000,4.78338,4.80793,4.76751,4.80793,201656.66195903,0
+PH.US,D,19890711,000000,4.80793,4.80793,4.76751,4.76751,317546.8882963,0
+PH.US,D,19890712,000000,4.80793,4.83209,4.73498,4.83209,391599.13626955,0
+PH.US,D,19890713,000000,4.84805,4.84805,4.80793,4.80793,312109.20884494,0
+PH.US,D,19890714,000000,4.76751,4.83209,4.76751,4.83209,601622.78531946,0
+PH.US,D,19890717,000000,4.83209,4.83209,4.78338,4.80793,215463.35710767,0
+PH.US,D,19890718,000000,4.83209,4.84805,4.78338,4.83209,602043.72114717,0
+PH.US,D,19890719,000000,4.8726,4.96123,4.8726,4.96123,502891.52620446,0
+PH.US,D,19890720,000000,4.96123,5.00137,4.93679,4.97721,798680.59657295,0
+PH.US,D,19890721,000000,4.97721,5.02572,4.97721,5.02572,296212.03480259,0
+PH.US,D,19890724,000000,4.97721,5.02572,4.97721,5.02572,830899.93769817,0
+PH.US,D,19890725,000000,4.97721,5.04997,4.97721,5.02572,939671.78418288,0
+PH.US,D,19890726,000000,5.02572,5.17874,5.00137,5.15488,1061423.6687088,0
+PH.US,D,19890727,000000,5.1388,5.35639,5.1388,5.35639,890721.51178549,0
+PH.US,D,19890728,000000,5.35639,5.38064,5.24321,5.26766,431345.62143665,0
+PH.US,D,19890731,000000,5.26766,5.38064,5.26766,5.35639,588658.97612944,0
+PH.US,D,19890801,000000,5.42086,5.46109,5.35639,5.38064,1058074.4395448,0
+PH.US,D,19890802,000000,5.33213,5.38064,5.31616,5.35639,506652.5624674,0
+PH.US,D,19890803,000000,5.35639,5.35639,5.26766,5.26766,169441.37804661,0
+PH.US,D,19890804,000000,5.26766,5.28372,5.21925,5.28372,700781.06608136,0
+PH.US,D,19890807,000000,5.28372,5.44512,4.97721,5.42086,710405.78913936,0
+PH.US,D,19890808,000000,5.44512,5.52606,5.44512,5.52606,972723.86823471,0
+PH.US,D,19890809,000000,5.57417,5.63884,5.52606,5.52606,436781.2722816,0
+PH.US,D,19890810,000000,5.52606,5.54204,5.3483,5.5016,606648.65767191,0
+PH.US,D,19890811,000000,5.5016,5.54204,5.47717,5.47717,439295.72991263,0
+PH.US,D,19890814,000000,5.43723,5.43723,5.3483,5.41297,313783.82342697,0
+PH.US,D,19890815,000000,5.41297,5.46109,5.38873,5.46109,317966.8098208,0
+PH.US,D,19890816,000000,5.5016,5.54204,5.5016,5.52606,635093.7765926,0
+PH.US,D,19890817,000000,5.52606,5.54204,5.43723,5.5016,1194885.6836704,0
+PH.US,D,19890818,000000,5.46109,5.59063,5.46109,5.56619,536777.36748611,0
+PH.US,D,19890821,000000,5.52606,5.52606,5.43723,5.47717,594932.441417,0
+PH.US,D,19890822,000000,5.43723,5.47717,5.41297,5.47717,212535.06377134,0
+PH.US,D,19890823,000000,5.52606,5.52606,5.47717,5.52606,193704.52487666,0
+PH.US,D,19890824,000000,5.52606,5.63884,5.52606,5.61469,365664.41776708,0
+PH.US,D,19890825,000000,5.47717,5.56619,5.47717,5.54204,768973.68447235,0
+PH.US,D,19890828,000000,5.54204,5.56619,5.5016,5.54204,168186.6849891,0
+PH.US,D,19890829,000000,5.52606,5.52606,5.43723,5.43723,524227.39400139,0
+PH.US,D,19890830,000000,5.47717,5.5016,5.3483,5.38873,730485.94957556,0
+PH.US,D,19890831,000000,5.43723,5.46109,5.3483,5.43723,223412.45128045,0
+PH.US,D,19890901,000000,5.47717,5.52606,5.38873,5.46109,691575.25024467,0
+PH.US,D,19890905,000000,5.5016,5.54204,5.3483,5.3483,486154.5091131,0
+PH.US,D,19890906,000000,5.36437,5.36437,5.25966,5.3483,456446.5827093,0
+PH.US,D,19890907,000000,5.3483,5.36437,5.2996,5.3483,140990.17330672,0
+PH.US,D,19890908,000000,5.3483,5.3483,5.25966,5.3483,458540.10451262,0
+PH.US,D,19890911,000000,5.32405,5.38873,5.32405,5.38873,601207.93531096,0
+PH.US,D,19890912,000000,5.38873,5.41297,5.36437,5.38873,387417.1641789,0
+PH.US,D,19890913,000000,5.43723,5.46109,5.3483,5.3483,904532.26414692,0
+PH.US,D,19890914,000000,5.3483,5.38873,5.25966,5.25966,373191.56180896,0
+PH.US,D,19890915,000000,5.21925,5.23542,5.14639,5.18721,558951.04972563,0
+PH.US,D,19890918,000000,5.17113,5.28372,5.17113,5.28372,136393.35120757,0
+PH.US,D,19890919,000000,5.2996,5.2996,5.28372,5.28372,520460.27191925,0
+PH.US,D,19890920,000000,5.28372,5.32405,5.25966,5.32405,381980.49903074,0
+PH.US,D,19890921,000000,5.32405,5.32405,5.28372,5.28372,144760.33829846,0
+PH.US,D,19890922,000000,5.25966,5.25966,5.21925,5.21925,392435.93640896,0
+PH.US,D,19890925,000000,5.21925,5.23542,5.18721,5.23542,172783.50708825,0
+PH.US,D,19890926,000000,5.18721,5.23542,5.14639,5.17113,347248.7288809,0
+PH.US,D,19890927,000000,5.14639,5.23542,5.14639,5.21925,385320.59946598,0
+PH.US,D,19890928,000000,5.21925,5.23542,5.18721,5.21925,418793.61934552,0
+PH.US,D,19890929,000000,5.21925,5.21925,5.14639,5.17113,217970.7146163,0
+PH.US,D,19891002,000000,5.18721,5.18721,5.08211,5.10636,220065.25072282,0
+PH.US,D,19891003,000000,5.17113,5.21925,5.14639,5.18721,233873.97447786,0
+PH.US,D,19891004,000000,5.14639,5.21925,5.12253,5.18721,349766.22942152,0
+PH.US,D,19891005,000000,5.14639,5.14639,5.10636,5.14639,178647.1938833,0
+PH.US,D,19891006,000000,5.17113,5.17113,5.05766,5.10636,304995.90050837,0
+PH.US,D,19891009,000000,5.10636,5.10636,5.05766,5.10636,181576.50152283,0
+PH.US,D,19891010,000000,5.10636,5.10636,5.01744,5.05766,498284.56107333,0
+PH.US,D,19891011,000000,5.05766,5.05766,4.94488,5.04188,820858.33602527,0
+PH.US,D,19891012,000000,5.01744,5.01744,4.86463,4.88048,669816.41801365,0
+PH.US,D,19891013,000000,4.86463,4.90494,4.76751,4.79186,680698.87703876,0
+PH.US,D,19891016,000000,4.50911,4.79186,4.42048,4.76751,809976.89130337,0
+PH.US,D,19891017,000000,4.72719,4.76751,4.68666,4.70283,472349.84257086,0
+PH.US,D,19891018,000000,4.6628,4.68666,4.46099,4.59803,854742.14870052,0
+PH.US,D,19891019,000000,4.62249,4.70283,4.54972,4.59803,1283578.3840221,0
+PH.US,D,19891020,000000,4.57427,4.62249,4.54972,4.62249,919589.59514026,0
+PH.US,D,19891023,000000,4.57427,4.72719,4.57427,4.6628,1453857.5765114,0
+PH.US,D,19891024,000000,4.6628,4.68666,4.48515,4.59803,991552.37852299,0
+PH.US,D,19891025,000000,4.63846,4.70283,4.63846,4.68666,572754.70196468,0
+PH.US,D,19891026,000000,4.6628,4.72719,4.59803,4.59803,597439.79892562,0
+PH.US,D,19891027,000000,4.57427,4.59803,4.48515,4.54972,497866.66815522,0
+PH.US,D,19891030,000000,4.57427,4.59803,4.50911,4.50911,250192.08434792,0
+PH.US,D,19891031,000000,4.52556,4.62249,4.48515,4.50911,357295.4020698,0
+PH.US,D,19891101,000000,4.54972,4.54972,4.46099,4.48515,702038.80204847,0
+PH.US,D,19891102,000000,4.46099,4.50911,4.42048,4.46099,1296971.2434654,0
+PH.US,D,19891103,000000,4.42048,4.46099,4.37216,4.42048,1919928.8822787,0
+PH.US,D,19891106,000000,4.46099,4.46099,4.33204,4.33204,709983.83900846,0
+PH.US,D,19891107,000000,4.26747,4.37216,4.24311,4.37216,300810.88550813,0
+PH.US,D,19891108,000000,4.36427,4.43683,4.36427,4.43683,497030.88231901,0
+PH.US,D,19891109,000000,4.46099,4.54184,4.43683,4.52556,367334.9751363,0
+PH.US,D,19891110,000000,4.54184,4.6141,4.50123,4.52556,125933.85661657,0
+PH.US,D,19891113,000000,4.47707,4.59034,4.46099,4.59034,341397.21372424,0
+PH.US,D,19891114,000000,4.54184,4.59034,4.47707,4.52556,162330.09831644,0
+PH.US,D,19891115,000000,4.52556,4.52556,4.36427,4.50123,786126.56587543,0
+PH.US,D,19891116,000000,4.47707,4.47707,4.41268,4.46099,391180.22904825,0
+PH.US,D,19891117,000000,4.43683,4.46099,4.41268,4.43683,479039.17217013,0
+PH.US,D,19891120,000000,4.41268,4.47707,4.38853,4.46099,482384.34412136,0
+PH.US,D,19891121,000000,4.47707,4.50123,4.43683,4.43683,219228.4505834,0
+PH.US,D,19891122,000000,4.41268,4.52556,4.41268,4.52556,373191.56180896,0
+PH.US,D,19891124,000000,4.46099,4.54184,4.46099,4.50123,222580.72265704,0
+PH.US,D,19891127,000000,4.50123,4.6141,4.50123,4.59034,581124.73196516,0
+PH.US,D,19891128,000000,4.54184,4.76751,4.54184,4.75134,642209.11353557,0
+PH.US,D,19891129,000000,4.76751,4.81591,4.6141,4.65453,773997.5282184,0
+PH.US,D,19891130,000000,4.67878,4.67878,4.5658,4.59034,248097.5482414,0
+PH.US,D,19891201,000000,4.5658,4.71911,4.5658,4.71911,742612.95862619,0
+PH.US,D,19891204,000000,4.67878,4.71911,4.63846,4.67878,252279.52033204,0
+PH.US,D,19891205,000000,4.67878,4.71911,4.5658,4.59034,296212.03480259,0
+PH.US,D,19891206,000000,4.63846,4.63846,4.36427,4.47707,930472.05416537,0
+PH.US,D,19891207,000000,4.52556,4.52556,4.43683,4.43683,970634.40364419,0
+PH.US,D,19891208,000000,4.46099,4.46099,4.41268,4.43683,737597.22930574,0
+PH.US,D,19891211,000000,4.43683,4.46099,4.2998,4.32366,724627.3342965,0
+PH.US,D,19891212,000000,4.34772,4.36427,4.32366,4.36427,269853.33756282,0
+PH.US,D,19891213,000000,4.36427,4.36427,4.34772,4.34772,666472.26036562,0
+PH.US,D,19891214,000000,4.34772,4.38853,4.34772,4.36427,961007.65197979,0
+PH.US,D,19891215,000000,4.38853,4.50123,4.36427,4.46099,1485651.9245961,0
+PH.US,D,19891218,000000,4.46099,4.46099,4.36427,4.36427,391180.22904825,0
+PH.US,D,19891219,000000,4.41268,4.43683,4.36427,4.38853,704127.25233579,0
+PH.US,D,19891220,000000,4.36427,4.54184,4.36427,4.54184,547652.72638883,0
+PH.US,D,19891221,000000,4.52556,4.54184,4.38853,4.46099,589490.70475284,0
+PH.US,D,19891222,000000,4.46099,4.46099,4.34772,4.43683,567737.95834102,0
+PH.US,D,19891226,000000,4.43683,4.50123,4.38853,4.43683,141408.06622483,0
+PH.US,D,19891227,000000,4.50123,4.52556,4.46099,4.50123,223831.35850175,0
+PH.US,D,19891228,000000,4.54184,4.54184,4.50123,4.50123,330934.67622363,0
+PH.US,D,19891229,000000,4.50123,4.54184,4.47707,4.50123,243074.71879856,0
+PH.US,D,19900102,000000,4.47707,4.75134,4.47707,4.75134,1133801.3021,0
+PH.US,D,19900103,000000,4.75134,4.85644,4.75134,4.79186,505398.8837131,0
+PH.US,D,19900104,000000,4.81591,4.94488,4.81591,4.9288,932984.48319,0
+PH.US,D,19900105,000000,4.9288,4.9288,4.83209,4.85644,282401.28244115,0
+PH.US,D,19900108,000000,4.81591,4.85644,4.81591,4.85644,726719.84179662,0
+PH.US,D,19900109,000000,4.83209,4.88048,4.83209,4.85644,325499.02537867,0
+PH.US,D,19900110,000000,4.83209,4.88048,4.81591,4.88048,370260.22556304,0
+PH.US,D,19900111,000000,4.9288,4.94488,4.88048,4.94488,415030.55447619,0
+PH.US,D,19900112,000000,4.90494,4.90494,4.83209,4.85644,228014.3448956,0
+PH.US,D,19900115,000000,4.81591,4.85644,4.81591,4.85644,436781.2722816,0
+PH.US,D,19900116,000000,4.71911,4.83209,4.71911,4.83209,559368.94264373,0
+PH.US,D,19900117,000000,4.81591,4.83209,4.76751,4.79186,689485.78565416,0
+PH.US,D,19900118,000000,4.75134,4.83209,4.75134,4.83209,483640.05148208,0
+PH.US,D,19900119,000000,4.83209,4.83209,4.81591,4.81591,566062.3294558,0
+PH.US,D,19900122,000000,4.81591,4.88048,4.79186,4.79186,331775.53357584,0
+PH.US,D,19900123,000000,4.81591,4.83209,4.71911,4.75134,740944.42986337,0
+PH.US,D,19900124,000000,4.75134,4.76751,4.63846,4.71911,201656.66195903,0
+PH.US,D,19900125,000000,4.76751,4.76751,4.65453,4.65453,366495.13208729,0
+PH.US,D,19900126,000000,4.65453,4.75134,4.32366,4.75134,465233.49132469,0
+PH.US,D,19900129,000000,4.75134,4.76751,4.65453,4.71911,420470.26253393,0
+PH.US,D,19900130,000000,4.76751,4.79186,4.67878,4.75134,183247.05889205,0
+PH.US,D,19900131,000000,4.71911,4.94488,4.71911,4.90494,423812.39157557,0
+PH.US,D,19900201,000000,4.90494,4.9288,4.88048,4.90494,380305.88444873,0
+PH.US,D,19900202,000000,4.85644,4.9288,4.85644,4.90494,369002.48959593,0
+PH.US,D,19900205,000000,4.90494,4.90494,4.81591,4.83209,179063.058195,0
+PH.US,D,19900206,000000,4.88048,4.88048,4.76751,4.85644,97895.473278791,0
+PH.US,D,19900207,000000,4.81591,4.88048,4.70283,4.88048,439295.72991263,0
+PH.US,D,19900208,000000,4.90494,4.90494,4.81591,4.85644,812907.21324609,0
+PH.US,D,19900209,000000,4.90494,4.90494,4.83209,4.88048,451846.71770056,0
+PH.US,D,19900212,000000,4.85644,4.88048,4.76751,4.76751,856413.72037293,0
+PH.US,D,19900213,000000,4.76751,4.83209,4.76751,4.81591,170696.07110412,0
+PH.US,D,19900214,000000,4.85644,4.85644,4.80793,4.85644,238889.70379832,0
+PH.US,D,19900215,000000,4.83209,4.85644,4.78338,4.85644,252700.45615974,0
+PH.US,D,19900216,000000,4.83209,4.89656,4.83209,4.85644,214208.66405017,0
+PH.US,D,19900220,000000,4.76751,4.85644,4.76751,4.80793,550582.03402836,0
+PH.US,D,19900221,000000,4.83209,4.89656,4.78338,4.89656,286170.43312968,0
+PH.US,D,19900222,000000,4.92102,5.03351,4.89656,4.89656,2339560.3160668,0
+PH.US,D,19900223,000000,4.88048,4.96902,4.88048,4.94488,161491.26957063,0
+PH.US,D,19900226,000000,4.94488,5.14639,4.94488,5.14639,586980.30433462,0
+PH.US,D,19900227,000000,5.17113,5.2996,5.17113,5.23542,568573.74417723,0
+PH.US,D,19900228,000000,5.28372,5.2996,5.17113,5.21925,770647.28475117,0
+PH.US,D,19900301,000000,5.18721,5.25966,5.18721,5.21925,558115.26388943,0
+PH.US,D,19900302,000000,5.21925,5.21925,5.12253,5.14639,632582.36187118,0
+PH.US,D,19900305,000000,5.14639,5.14639,5.03351,5.03351,766882.19127543,0
+PH.US,D,19900306,000000,5.03351,5.10636,5.00995,5.10636,936744.50514974,0
+PH.US,D,19900307,000000,5.07403,5.12253,5.05766,5.07403,615430.4947713,0
+PH.US,D,19900308,000000,5.07403,5.21925,5.07403,5.21925,479039.17217013,0
+PH.US,D,19900309,000000,5.18721,5.25966,5.12253,5.14639,507908.26982812,0
+PH.US,D,19900312,000000,5.10636,5.17113,5.10636,5.14639,538450.96776493,0
+PH.US,D,19900313,000000,5.12253,5.17113,5.03351,5.07403,730905.87110006,0
+PH.US,D,19900314,000000,5.05766,5.21925,5.05766,5.18721,432184.45018246,0
+PH.US,D,19900315,000000,5.18721,5.32405,5.17113,5.25966,285751.52590837,0
+PH.US,D,19900316,000000,5.37266,5.37266,5.2996,5.32405,433856.02185487,0
+PH.US,D,19900319,000000,5.32405,5.3483,5.2996,5.3483,798680.59657295,0
+PH.US,D,19900320,000000,5.3483,5.39652,5.3483,5.3483,324244.33232117,0
+PH.US,D,19900321,000000,5.37266,5.39652,5.3483,5.37266,410849.59668874,0
+PH.US,D,19900322,000000,5.2996,5.3483,5.21925,5.25966,734670.9645758,0
+PH.US,D,19900323,000000,5.23542,5.25966,5.21925,5.25966,244751.36198697,0
+PH.US,D,19900326,000000,5.2996,5.32405,5.25966,5.28372,208769.9702956,0
+PH.US,D,19900327,000000,5.25966,5.3483,5.23542,5.32405,251022.79866813,0
+PH.US,D,19900328,000000,5.28372,5.32405,5.28372,5.32405,269853.33756282,0
+PH.US,D,19900329,000000,5.2996,5.32405,5.2996,5.32405,318802.59565702,0
+PH.US,D,19900330,000000,5.25966,5.2996,5.23542,5.2996,447244.82408541,0
+PH.US,D,19900402,000000,5.21925,5.25966,5.18721,5.23542,152706.38956164,0
+PH.US,D,19900403,000000,5.25966,5.28372,5.23542,5.25966,356872.4376357,0
+PH.US,D,19900404,000000,5.21925,5.25966,5.17113,5.18721,183665.96611335,0
+PH.US,D,19900405,000000,5.18721,5.21925,5.17113,5.18721,142667.83079833,0
+PH.US,D,19900406,000000,5.18721,5.21925,5.10636,5.18721,597439.79892562,0
+PH.US,D,19900409,000000,5.14639,5.17113,5.10636,5.10636,405820.6814267,0
+PH.US,D,19900410,000000,5.10636,5.17113,5.10636,5.12253,540544.48956824,0
+PH.US,D,19900411,000000,5.07403,5.21925,5.07403,5.21925,172783.50708825,0
+PH.US,D,19900412,000000,5.28372,5.3483,5.23542,5.28372,179063.058195,0
+PH.US,D,19900416,000000,5.25966,5.32405,5.23542,5.25966,280726.66785913,0
+PH.US,D,19900417,000000,5.21925,5.23542,5.18721,5.23542,153541.16109465,0
+PH.US,D,19900418,000000,5.28372,5.28372,5.18721,5.18721,371935.85444826,0
+PH.US,D,19900419,000000,5.17113,5.18721,5.17113,5.17113,293704.67729396,0
+PH.US,D,19900420,000000,5.14639,5.17113,5.12253,5.12253,277803.4460388,0
+PH.US,D,19900423,000000,5.12253,5.14639,5.12253,5.12253,445150.28797889,0
+PH.US,D,19900424,000000,5.07403,5.10636,5.03351,5.03351,253535.22769276,0
+PH.US,D,19900425,000000,5.05766,5.07403,5.03351,5.05766,149779.11052851,0
+PH.US,D,19900426,000000,5.10636,5.12253,5.07403,5.07403,259810.72158673,0
+PH.US,D,19900427,000000,5.10636,5.10636,5.03351,5.03351,604972.0144835,0
+PH.US,D,19900430,000000,5.03351,5.10636,5.03351,5.07403,345159.26429039,0
+PH.US,D,19900501,000000,5.12253,5.12253,5.05766,5.07403,69869.261579404,0
+PH.US,D,19900502,000000,5.05766,5.14639,5.05766,5.12253,618777.69532893,0
+PH.US,D,19900503,000000,5.17113,5.21925,5.17113,5.21925,188689.8098594,0
+PH.US,D,19900504,000000,5.25966,5.37266,5.25966,5.3483,417538.92628801,0
+PH.US,D,19900507,000000,5.3483,5.5096,5.3483,5.39652,922103.0384681,0
+PH.US,D,19900508,000000,5.39652,5.39652,5.2996,5.39652,456033.7613072,0
+PH.US,D,19900509,000000,5.37266,5.41297,5.3483,5.39652,287006.2189659,0
+PH.US,D,19900510,000000,5.43723,5.46109,5.36437,5.36437,299139.31383572,0
+PH.US,D,19900511,000000,5.32405,5.3483,5.27564,5.3483,219645.32919831,0
+PH.US,D,19900514,000000,5.32405,5.43723,5.32405,5.38873,880684.98162857,0
+PH.US,D,19900515,000000,5.3483,5.43723,5.3483,5.41297,240982.21129843,0
+PH.US,D,19900516,000000,5.41297,5.41297,5.3483,5.38873,118400.62675549,0
+PH.US,D,19900517,000000,5.32405,5.43723,5.32405,5.41297,298718.37800802,0
+PH.US,D,19900518,000000,5.36437,5.41297,5.32405,5.41297,237638.0536504,0
+PH.US,D,19900521,000000,5.36437,5.41297,5.3483,5.41297,343070.81400306,0
+PH.US,D,19900522,000000,5.43723,5.5016,5.38873,5.46109,750567.12431497,0
+PH.US,D,19900523,000000,5.46109,5.5016,5.38873,5.5016,207095.35571359,0
+PH.US,D,19900524,000000,5.5016,5.5016,5.43723,5.47717,149779.11052851,0
+PH.US,D,19900525,000000,5.43723,5.46109,5.41297,5.41297,42257.899888526,0
+PH.US,D,19900529,000000,5.41297,5.61469,5.41297,5.54982,468159.75605463,0
+PH.US,D,19900530,000000,5.57417,5.72748,5.52606,5.72748,1041337.4224534,0
+PH.US,D,19900531,000000,5.75174,5.77598,5.6628,5.72748,730068.05665746,0
+PH.US,D,19900601,000000,5.75174,5.75174,5.6628,5.72748,342235.02816684,0
+PH.US,D,19900604,000000,5.68706,5.80023,5.68706,5.77598,509163.97718883,0
+PH.US,D,19900605,000000,5.80023,5.92939,5.80023,5.91293,355619.77318459,0
+PH.US,D,19900606,000000,5.86452,5.92939,5.80023,5.80023,399129.32322102,0
+PH.US,D,19900607,000000,5.80023,5.84874,5.70303,5.77598,144760.33829846,0
+PH.US,D,19900608,000000,5.70303,5.75174,5.46109,5.57417,464816.61270979,0
+PH.US,D,19900611,000000,5.57417,5.61469,5.5016,5.59063,265251.44394767,0
+PH.US,D,19900612,000000,5.61469,5.61469,5.5016,5.57417,342235.02816684,0
+PH.US,D,19900613,000000,5.57417,5.59063,5.52606,5.57417,391180.22904825,0
+PH.US,D,19900614,000000,5.57417,5.75174,5.5016,5.68706,345159.26429039,0
+PH.US,D,19900615,000000,5.6628,5.70303,5.6628,5.68706,570667.26598055,0
+PH.US,D,19900618,000000,5.63884,5.6628,5.57417,5.57417,433020.23601866,0
+PH.US,D,19900619,000000,5.57417,5.70303,5.57417,5.70303,252279.52033204,0
+PH.US,D,19900620,000000,5.70303,5.70303,5.63884,5.6628,81585.477834322,0
+PH.US,D,19900621,000000,5.68706,5.68706,5.57417,5.63884,136809.21551928,0
+PH.US,D,19900622,000000,5.63884,5.68706,5.47717,5.5016,318387.74564851,0
+PH.US,D,19900625,000000,5.5016,5.5016,5.43723,5.5016,340141.50636353,0
+PH.US,D,19900626,000000,5.54982,5.54982,5.38873,5.41297,467746.93465251,0
+PH.US,D,19900627,000000,5.46109,5.46109,5.36437,5.38873,153541.16109465,0
+PH.US,D,19900628,000000,5.38873,5.38873,5.3483,5.3483,515859.3926073,0
+PH.US,D,19900629,000000,5.3483,5.36437,5.27564,5.3483,123838.30620685,0
+PH.US,D,19900702,000000,5.32405,5.41297,5.32405,5.38873,952641.6791921,0
+PH.US,D,19900703,000000,5.41297,5.43723,5.36437,5.38873,142250.95218343,0
+PH.US,D,19900705,000000,5.3483,5.38873,5.2996,5.32405,470672.18507925,0
+PH.US,D,19900706,000000,5.2996,5.41297,5.2996,5.3483,181993.38013774,0
+PH.US,D,19900709,000000,5.3483,5.36437,5.27564,5.32405,167773.86358699,0
+PH.US,D,19900710,000000,5.2996,5.3483,5.27564,5.27564,133462.01496164,0
+PH.US,D,19900711,000000,5.27564,5.32405,5.27564,5.32405,119655.31981301,0
+PH.US,D,19900712,000000,5.2996,5.3483,5.25158,5.3483,417538.92628801,0
+PH.US,D,19900713,000000,5.36437,5.36437,5.27564,5.2996,271110.05922674,0
+PH.US,D,19900716,000000,5.2996,5.2996,5.23542,5.25158,186178.39513798,0
+PH.US,D,19900717,000000,5.21127,5.2996,5.1388,5.2996,334702.81260897,0
+PH.US,D,19900718,000000,5.23542,5.25158,5.21127,5.23542,161910.17679193,0
+PH.US,D,19900719,000000,5.21127,5.23542,5.21127,5.23542,193704.52487666,0
+PH.US,D,19900720,000000,5.21127,5.23542,5.21127,5.21127,171535.91415313,0
+PH.US,D,19900723,000000,5.18721,5.21127,5.09828,5.12253,298718.37800802,0
+PH.US,D,19900724,000000,5.12253,5.1388,5.12253,5.12253,272365.76658744,0
+PH.US,D,19900725,000000,5.12253,5.1388,5.07403,5.07403,445568.180897,0
+PH.US,D,19900726,000000,5.07403,5.07403,4.97721,5.04997,584054.03960469,0
+PH.US,D,19900727,000000,4.97721,5.04997,4.89656,5.00995,402898.47390956,0
+PH.US,D,19900730,000000,4.93679,4.93679,4.79994,4.86463,591586.25516257,0
+PH.US,D,19900731,000000,4.86463,4.89656,4.79994,4.84805,366921.13943099,0
+PH.US,D,19900801,000000,4.89656,4.89656,4.71122,4.78338,221738.85100164,0
+PH.US,D,19900802,000000,4.71122,4.79994,4.71122,4.78338,552256.64861037,0
+PH.US,D,19900803,000000,4.73498,4.73498,4.52556,4.54972,469421.54923453,0
+PH.US,D,19900806,000000,4.57427,4.57427,4.34772,4.34772,326334.8112149,0
+PH.US,D,19900807,000000,4.41268,4.43683,4.28344,4.2998,718766.69041105,0
+PH.US,D,19900808,000000,4.32366,4.32366,4.25908,4.2998,934234.10473152,0
+PH.US,D,19900809,000000,4.2998,4.43683,4.2998,4.41268,1564729.0306185,0
+PH.US,D,19900810,000000,4.41268,4.43683,4.34772,4.39642,525485.1299685,0
+PH.US,D,19900813,000000,4.34772,4.41268,4.34772,4.41268,357711.2663815,0
+PH.US,D,19900814,000000,4.43683,4.46099,4.41268,4.41268,432598.28588776,0
+PH.US,D,19900815,000000,4.43683,4.50911,4.43683,4.48515,574430.33084989,0
+PH.US,D,19900816,000000,4.46099,4.52556,4.41268,4.41268,399966.12336044,0
+PH.US,D,19900817,000000,4.25119,4.34772,4.18682,4.22664,520460.27191925,0
+PH.US,D,19900820,000000,4.25119,4.2998,4.20299,4.25119,356038.68040589,0
+PH.US,D,19900821,000000,4.20299,4.20299,4.00107,4.0416,595350.3343351,0
+PH.US,D,19900822,000000,4.0416,4.11415,4.00107,4.02532,476948.69327641,0
+PH.US,D,19900823,000000,3.9289,4.00107,3.79936,3.95256,579868.01030125,0
+PH.US,D,19900824,000000,4.00107,4.0416,3.9289,4.02532,500377.06857345,0
+PH.US,D,19900827,000000,4.13821,4.2998,4.13821,4.25119,136809.21551928,0
+PH.US,D,19900828,000000,4.25119,4.38853,4.22664,4.38853,284496.83285087,0
+PH.US,D,19900829,000000,4.31587,4.38853,4.31587,4.36427,190777.24584353,0
+PH.US,D,19900830,000000,4.38853,4.38853,4.22664,4.25119,183247.05889205,0
+PH.US,D,19900831,000000,4.2998,4.2998,4.22664,4.27535,120908.99856732,0
+PH.US,D,19900904,000000,4.25119,4.34772,4.25119,4.31587,278644.303391,0
+PH.US,D,19900905,000000,4.27535,4.31587,4.22664,4.27535,208769.9702956,0
+PH.US,D,19900906,000000,4.31587,4.34772,4.27535,4.2998,139317.5873311,0
+PH.US,D,19900907,000000,4.27535,4.34772,4.25119,4.2998,156889.37595548,0
+PH.US,D,19900910,000000,4.34772,4.34772,4.22664,4.27535,306668.48648399,0
+PH.US,D,19900911,000000,4.27535,4.2998,4.27535,4.27535,130948.57163383,0
+PH.US,D,19900912,000000,4.27535,4.38853,4.22664,4.38853,442221.99464255,0
+PH.US,D,19900913,000000,4.38853,4.38853,4.31587,4.34772,337210.1701176,0
+PH.US,D,19900914,000000,4.34772,4.47707,4.31587,4.36427,213791.78543526,0
+PH.US,D,19900917,000000,4.34772,4.34772,4.22664,4.27535,252279.52033204,0
+PH.US,D,19900918,000000,4.27535,4.27535,4.18682,4.27535,479458.07939143,0
+PH.US,D,19900919,000000,4.27535,4.27535,4.16256,4.20299,221318.92947713,0
+PH.US,D,19900920,000000,4.11415,4.25119,4.07363,4.20299,399966.12336044,0
+PH.US,D,19900921,000000,4.20299,4.25119,4.13821,4.13821,491173.28134315,0
+PH.US,D,19900924,000000,4.0901,4.13821,4.0416,4.0416,489498.66676113,0
+PH.US,D,19900925,000000,4.0416,4.22664,4.0416,4.22664,210021.62044352,0
+PH.US,D,19900926,000000,4.22664,4.22664,4.02532,4.16256,189945.51722011,0
+PH.US,D,19900927,000000,4.20299,4.22664,4.00107,4.0416,139740.5517652,0
+PH.US,D,19900928,000000,3.97702,4.16256,3.95256,4.16256,273201.55242365,0
+PH.US,D,19901001,000000,4.16256,4.36427,4.16256,4.36427,387417.1641789,0
+PH.US,D,19901002,000000,4.38853,4.41268,4.27535,4.27535,273617.41673536,0
+PH.US,D,19901003,000000,4.2998,4.31587,4.20299,4.25119,313362.88759926,0
+PH.US,D,19901004,000000,4.27535,4.27535,4.16256,4.18682,456033.7613072,0
+PH.US,D,19901005,000000,4.13821,4.16256,4.0416,4.11415,224672.21585396,0
+PH.US,D,19901008,000000,4.13821,4.13821,4.07363,4.0901,114634.51897656,0
+PH.US,D,19901009,000000,4.0416,4.0416,3.9289,3.95256,616272.36642671,0
+PH.US,D,19901010,000000,3.95256,4.00107,3.91254,3.91254,258972.90714411,0
+PH.US,D,19901011,000000,3.91254,3.9289,3.76722,3.83987,477787.52202222,0
+PH.US,D,19901012,000000,3.83987,3.83987,3.65433,3.65433,633842.1264447,0
+PH.US,D,19901015,000000,3.65433,3.70273,3.65433,3.67869,560628.70721725,0
+PH.US,D,19901016,000000,3.65433,3.67869,3.52538,3.52538,405820.6814267,0
+PH.US,D,19901017,000000,3.5652,3.5652,3.4044,3.45282,437622.12963381,0
+PH.US,D,19901018,000000,3.47657,3.65433,3.42836,3.65433,352273.58693016,0
+PH.US,D,19901019,000000,3.70273,3.81572,3.70273,3.79936,362313.15999666,0
+PH.US,D,19901022,000000,3.88819,3.9289,3.86383,3.88819,458120.18298812,0
+PH.US,D,19901023,000000,3.88819,3.91254,3.75115,3.75115,415030.55447619,0
+PH.US,D,19901024,000000,3.75115,3.76722,3.70273,3.76722,267339.89423499,0
+PH.US,D,19901025,000000,3.75115,3.76722,3.67869,3.72679,189524.58139241,0
+PH.US,D,19901026,000000,3.67869,3.70273,3.614,3.614,338463.84887192,0
+PH.US,D,19901029,000000,3.65433,3.70273,3.58956,3.58956,376956.6552847,0
+PH.US,D,19901030,000000,3.63826,3.67869,3.58956,3.67869,274873.12409607,0
+PH.US,D,19901031,000000,3.67869,3.70273,3.63826,3.63826,184084.87333465,0
+PH.US,D,19901101,000000,3.65433,3.75115,3.63826,3.75115,481129.65106386,0
+PH.US,D,19901102,000000,3.75115,3.76722,3.65433,3.65433,462310.26950436,0
+PH.US,D,19901105,000000,3.67869,3.72679,3.67869,3.70273,612925.16586907,0
+PH.US,D,19901106,000000,3.70273,3.72679,3.67869,3.70273,265251.44394767,0
+PH.US,D,19901107,000000,3.70273,3.72679,3.67869,3.67869,895327.46261343,0
+PH.US,D,19901108,000000,3.70273,3.70273,3.67869,3.70273,304573.95037747,0
+PH.US,D,19901109,000000,3.70273,3.72679,3.67869,3.70273,458961.04034033,0
+PH.US,D,19901112,000000,3.70273,3.83987,3.70273,3.83987,197054.76834389,0
+PH.US,D,19901113,000000,3.79936,4.11415,3.79936,4.11415,312944.99468116,0
+PH.US,D,19901114,000000,4.11415,4.18682,4.0901,4.16256,2262160.8675359,0
+PH.US,D,19901115,000000,4.13821,4.20299,4.10597,4.13821,489919.60258884,0
+PH.US,D,19901116,000000,4.17884,4.22664,4.13821,4.17884,341397.21372424,0
+PH.US,D,19901119,000000,4.22664,4.22664,4.15418,4.20299,136809.21551928,0
+PH.US,D,19901120,000000,4.17884,4.22664,4.15418,4.15418,270686.08048943,0
+PH.US,D,19901121,000000,4.20299,4.20299,4.0901,4.10597,169021.4565221,0
+PH.US,D,19901123,000000,4.06594,4.10597,4.06594,4.06594,91211.215195517,0
+PH.US,D,19901126,000000,4.01744,4.17884,3.99318,4.17884,123418.38468235,0
+PH.US,D,19901127,000000,4.13821,4.17884,4.13821,4.13821,157727.19039809,0
+PH.US,D,19901128,000000,4.17884,4.17884,4.10597,4.15418,186597.30235928,0
+PH.US,D,19901129,000000,4.20299,4.20299,4.01744,4.0416,326749.66122339,0
+PH.US,D,19901130,000000,4.01744,4.15418,3.99318,4.13821,463563.94825867,0
+PH.US,D,19901203,000000,4.17884,4.20299,4.13821,4.17884,379464.01279333,0
+PH.US,D,19901204,000000,4.17884,4.33993,4.17884,4.33993,589071.79753153,0
+PH.US,D,19901205,000000,4.2998,4.33993,4.2998,4.33993,311271.39440233,0
+PH.US,D,19901206,000000,4.38853,4.41268,4.36427,4.38853,253956.16352046,0
+PH.US,D,19901207,000000,4.36427,4.38853,4.25119,4.2998,323402.46066576,0
+PH.US,D,19901210,000000,4.2998,4.2998,4.25119,4.26747,151868.57511903,0
+PH.US,D,19901211,000000,4.26747,4.33993,4.22664,4.31587,476948.69327641,0
+PH.US,D,19901212,000000,4.36427,4.50123,4.36427,4.47707,485313.65176089,0
+PH.US,D,19901213,000000,4.46099,4.62249,4.42876,4.57427,710405.78913936,0
+PH.US,D,19901214,000000,4.57427,4.57427,4.42876,4.54972,891142.44761318,0
+PH.US,D,19901217,000000,4.47707,4.57427,4.41268,4.46099,1203669.5493763,0
+PH.US,D,19901218,000000,4.41268,4.46099,4.38853,4.41268,443059.80908517,0
+PH.US,D,19901219,000000,4.41268,4.46099,4.2998,4.31587,174044.28596495,0
+PH.US,D,19901220,000000,4.26747,4.42876,4.25119,4.42876,335959.53427288,0
+PH.US,D,19901221,000000,4.57427,4.57427,4.42876,4.46099,369427.48263643,0
+PH.US,D,19901224,000000,4.42876,4.47707,4.41268,4.42876,132207.32190413,0
+PH.US,D,19901226,000000,4.42876,4.50123,4.42876,4.46099,92041.929515729,0
+PH.US,D,19901227,000000,4.50123,4.52556,4.41268,4.41268,95809.051597865,0
+PH.US,D,19901228,000000,4.41268,4.52556,4.41268,4.47707,399129.32322102,0
+PH.US,D,19901231,000000,4.46099,4.47707,4.41268,4.41268,230105.83809253,0
+PH.US,D,19910102,000000,4.47707,4.47707,4.42876,4.42876,133041.07913394,0
+PH.US,D,19910103,000000,4.46099,4.46099,4.36427,4.36427,202074.55487714,0
+PH.US,D,19910104,000000,4.36427,4.38853,4.36427,4.36427,228850.1307318,0
+PH.US,D,19910107,000000,4.33993,4.46099,4.33993,4.42876,187850.98111359,0
+PH.US,D,19910108,000000,4.38853,4.38853,4.20299,4.2998,386998.2569576,0
+PH.US,D,19910109,000000,4.33993,4.33993,4.22664,4.22664,548073.66221653,0
+PH.US,D,19910110,000000,4.22664,4.26747,4.22664,4.25119,281567.52521134,0
+PH.US,D,19910111,000000,4.25119,4.33993,4.25119,4.33993,183665.96611335,0
+PH.US,D,19910114,000000,4.31587,4.31587,4.25119,4.31587,71122.940333718,0
+PH.US,D,19910115,000000,4.31587,4.46099,4.31587,4.42876,476531.81466151,0
+PH.US,D,19910116,000000,4.41268,4.42876,4.38853,4.41268,224672.21585396,0
+PH.US,D,19910117,000000,4.62249,4.6628,4.36427,4.46099,1334622.1782229,0
+PH.US,D,19910118,000000,4.42876,4.57427,4.33993,4.42876,1146349.2469784,0
+PH.US,D,19910121,000000,4.38853,4.50123,4.36427,4.42876,676091.91190762,0
+PH.US,D,19910122,000000,4.41268,4.52556,4.38853,4.50123,446404.9810364,0
+PH.US,D,19910123,000000,4.50123,4.57427,4.46099,4.50123,269017.55172661,0
+PH.US,D,19910124,000000,4.52556,4.73498,4.50123,4.6628,408336.15336092,0
+PH.US,D,19910125,000000,4.63846,4.82399,4.62249,4.82399,415030.55447619,0
+PH.US,D,19910128,000000,4.75942,4.78338,4.6628,4.78338,343905.58553606,0
+PH.US,D,19910129,000000,4.75942,4.75942,4.68666,4.68666,415030.55447619,0
+PH.US,D,19910130,000000,4.71122,4.73498,4.62249,4.71122,897416.92720396,0
+PH.US,D,19910131,000000,4.73498,4.96123,4.73498,4.94488,548073.66221653,0
+PH.US,D,19910201,000000,4.89656,4.94488,4.79994,4.89656,316712.1167633,0
+PH.US,D,19910204,000000,4.94488,4.99318,4.92102,4.94488,262320.10770175,0
+PH.US,D,19910205,000000,4.92102,4.96123,4.8726,4.94488,147269.72441348,0
+PH.US,D,19910206,000000,4.96123,5.08211,4.92102,5.08211,310014.67273843,0
+PH.US,D,19910207,000000,5.03351,5.21925,5.03351,5.08211,487410.21647381,0
+PH.US,D,19910208,000000,5.03351,5.05766,4.8726,5.05766,301229.79272943,0
+PH.US,D,19910211,000000,5.05766,5.05766,4.99318,5.03351,130948.57163383,0
+PH.US,D,19910212,000000,4.96123,4.99318,4.94488,4.99318,260650.56463572,0
+PH.US,D,19910213,000000,4.98549,5.03351,4.93679,5.00995,268181.76589041,0
+PH.US,D,19910214,000000,4.96123,5.03351,4.82399,4.91244,291608.11258103,0
+PH.US,D,19910215,000000,4.96123,5.07403,4.93679,5.07403,532590.32387946,0
+PH.US,D,19910219,000000,5.03351,5.07403,4.96123,5.03351,331775.53357584,0
+PH.US,D,19910220,000000,5.05766,5.05766,5.00995,5.00995,187434.10249869,0
+PH.US,D,19910221,000000,5.00995,5.05766,5.00995,5.03351,219645.32919831,0
+PH.US,D,19910222,000000,5.05766,5.10636,4.98549,5.03351,245166.21199547,0
+PH.US,D,19910225,000000,5.10636,5.10636,4.96123,4.96123,179063.058195,0
+PH.US,D,19910226,000000,4.89656,4.91244,4.79994,4.91244,124677.13495266,0
+PH.US,D,19910227,000000,4.91244,4.98549,4.86463,4.86463,203747.14085276,0
+PH.US,D,19910228,000000,4.96123,4.98549,4.91244,4.91244,296630.94202389,0
+PH.US,D,19910301,000000,4.84805,5.05766,4.84805,5.05766,660614.65938976,0
+PH.US,D,19910304,000000,5.17113,5.21925,5.07403,5.14639,724627.3342965,0
+PH.US,D,19910305,000000,5.14639,5.35639,5.14639,5.33213,729226.18500206,0
+PH.US,D,19910306,000000,5.28372,5.28372,5.14639,5.17113,1105352.1259665,0
+PH.US,D,19910307,000000,5.12253,5.19499,5.07403,5.12253,1296131.4004165,0
+PH.US,D,19910308,000000,5.12253,5.17113,5.05766,5.07403,408755.06058223,0
+PH.US,D,19910311,000000,5.12253,5.12253,4.89656,4.93679,1002847.6589502,0
+PH.US,D,19910312,000000,4.89656,4.91244,4.72719,4.75134,579868.01030125,0
+PH.US,D,19910313,000000,4.77589,4.89656,4.77589,4.86463,509163.97718883,0
+PH.US,D,19910314,000000,4.86463,4.96123,4.82399,4.86463,251022.79866813,0
+PH.US,D,19910315,000000,4.86463,4.91244,4.77589,4.91244,451430.85338885,0
+PH.US,D,19910318,000000,4.86463,4.89656,4.72719,4.82399,397873.61586032,0
+PH.US,D,19910319,000000,4.75134,4.77589,4.68666,4.70283,161910.17679193,0
+PH.US,D,19910320,000000,4.65453,4.75134,4.65453,4.68666,311688.27301724,0
+PH.US,D,19910321,000000,4.68666,4.70283,4.6141,4.63846,358547.05221772,0
+PH.US,D,19910322,000000,4.51788,4.65453,4.51788,4.6141,830061.10895237,0
+PH.US,D,19910325,000000,4.59034,4.65453,4.59034,4.63846,751399.86724158,0
+PH.US,D,19910326,000000,4.63846,4.72719,4.63846,4.72719,691992.12885958,0
+PH.US,D,19910327,000000,4.70283,4.77589,4.70283,4.70283,255627.73519287,0
+PH.US,D,19910328,000000,4.75134,4.75134,4.65453,4.70283,359803.77388163,0
+PH.US,D,19910401,000000,4.65453,4.65453,4.5658,4.63846,289932.48369583,0
+PH.US,D,19910402,000000,4.65453,4.70283,4.6141,4.65453,244332.45476567,0
+PH.US,D,19910403,000000,4.63846,4.72719,4.63846,4.70283,270686.08048943,0
+PH.US,D,19910404,000000,4.68666,4.70283,4.59034,4.65453,667307.03189863,0
+PH.US,D,19910405,000000,4.6141,4.65453,4.5658,4.6141,478206.42924352,0
+PH.US,D,19910408,000000,4.68666,4.68666,4.63846,4.63846,417959.86211571,0
+PH.US,D,19910409,000000,4.65453,4.65453,4.59034,4.59034,73214.43353064,0
+PH.US,D,19910410,000000,4.59034,4.6141,4.5658,4.6141,322565.66052636,0
+PH.US,D,19910411,000000,4.59034,4.6141,4.47707,4.49333,303743.23605727,0
+PH.US,D,19910412,000000,4.54184,4.54184,4.47707,4.54184,321729.87469014,0
+PH.US,D,19910415,000000,4.54184,4.5658,4.51788,4.5658,273201.55242365,0
+PH.US,D,19910416,000000,4.5658,4.65453,4.51788,4.65453,594932.441417,0
+PH.US,D,19910417,000000,4.65453,4.96123,4.6141,4.89656,1256803.8224706,0
+PH.US,D,19910418,000000,4.89656,5.03351,4.89656,5.00995,605390.9217048,0
+PH.US,D,19910419,000000,5.03351,5.03351,4.91244,4.93679,160657.51234082,0
+PH.US,D,19910422,000000,4.96123,4.98549,4.89656,4.96123,341813.07803595,0
+PH.US,D,19910423,000000,4.98549,5.00995,4.96123,5.00995,335118.67692068,0
+PH.US,D,19910424,000000,4.98549,5.03351,4.98549,5.00995,687394.29245723,0
+PH.US,D,19910425,000000,4.98549,4.98549,4.84805,4.84805,84510.728261053,0
+PH.US,D,19910426,000000,4.86463,4.93679,4.82399,4.91244,203747.14085276,0
+PH.US,D,19910429,000000,4.89656,4.98549,4.82399,4.86463,112960.91869774,0
+PH.US,D,19910430,000000,4.86463,4.93679,4.82399,4.89656,359803.77388163,0
+PH.US,D,19910501,000000,4.91244,4.93679,4.79994,4.84805,278644.303391,0
+PH.US,D,19910502,000000,4.86463,4.86463,4.79994,4.84805,317131.0239846,0
+PH.US,D,19910503,000000,4.84805,4.86463,4.79994,4.79994,252700.45615974,0
+PH.US,D,19910506,000000,4.82399,4.82399,4.75134,4.75134,174044.28596495,0
+PH.US,D,19910507,000000,4.77589,4.79994,4.72719,4.75134,212953.97099264,0
+PH.US,D,19910508,000000,4.70283,4.75134,4.70283,4.75134,218811.57196851,0
+PH.US,D,19910509,000000,4.75134,4.98549,4.75134,4.93679,229689.97378081,0
+PH.US,D,19910510,000000,4.89656,4.98549,4.89656,4.91244,149779.11052851,0
+PH.US,D,19910513,000000,4.91244,4.98549,4.91244,4.98549,136393.35120757,0
+PH.US,D,19910514,000000,4.98549,5.00995,4.96123,5.00995,530922.80941985,0
+PH.US,D,19910515,000000,5.03351,5.05766,4.96123,4.96123,538868.86068303,0
+PH.US,D,19910516,000000,5.02572,5.02572,4.91244,4.96123,200401.96890152,0
+PH.US,D,19910517,000000,4.96123,4.96123,4.88848,4.91244,284915.74007217,0
+PH.US,D,19910520,000000,4.96123,4.96123,4.88848,4.96123,39742.427954303,0
+PH.US,D,19910521,000000,4.96123,4.97721,4.88848,4.9288,72374.590481633,0
+PH.US,D,19910522,000000,4.96123,4.96123,4.86463,4.88848,206681.52000828,0
+PH.US,D,19910523,000000,4.9288,4.96123,4.84027,4.84027,470256.32076754,0
+PH.US,D,19910524,000000,4.86463,4.96123,4.84027,4.88848,95809.051597865,0
+PH.US,D,19910528,000000,4.86463,5.07403,4.86463,5.02572,649737.27188065,0
+PH.US,D,19910529,000000,5.07403,5.17113,5.04997,5.14639,165261.43456236,0
+PH.US,D,19910530,000000,5.14639,5.28372,5.14639,5.26766,244332.45476567,0
+PH.US,D,19910531,000000,5.21925,5.49342,5.21925,5.49342,727554.61332963,0
+PH.US,D,19910603,000000,5.52606,5.6628,5.47717,5.6628,396619.93710599,0
+PH.US,D,19910604,000000,5.63884,5.6628,5.61469,5.61469,531757.58095286,0
+PH.US,D,19910605,000000,5.63884,5.63884,5.35639,5.35639,2541223.063845,0
+PH.US,D,19910606,000000,5.38064,5.42905,5.35639,5.38064,376956.6552847,0
+PH.US,D,19910607,000000,5.33213,5.33213,5.19499,5.26766,527568.50873982,0
+PH.US,D,19910610,000000,5.26766,5.30808,5.07403,5.12253,120491.10564922,0
+PH.US,D,19910611,000000,5.14639,5.19499,5.12253,5.17113,239733.60406011,0
+PH.US,D,19910612,000000,5.17113,5.21925,5.09828,5.19499,368589.66819382,0
+PH.US,D,19910613,000000,5.21925,5.26766,5.19499,5.19499,324662.22523927,0
+PH.US,D,19910614,000000,5.21925,5.28372,5.21925,5.28372,62336.03171833,0
+PH.US,D,19910617,000000,5.33213,5.42905,5.21925,5.21925,231361.54545323,0
+PH.US,D,19910618,000000,5.23542,5.26766,5.19499,5.21925,342235.02816684,0
+PH.US,D,19910619,000000,5.19499,5.21925,5.12253,5.19499,252279.52033204,0
+PH.US,D,19910620,000000,5.17113,5.19499,5.00995,5.04997,559368.94264373,0
+PH.US,D,19910621,000000,5.17113,5.23542,5.14639,5.23542,428418.34240352,0
+PH.US,D,19910624,000000,5.19499,5.19499,5.12253,5.14639,216299.14294388,0
+PH.US,D,19910625,000000,5.17113,5.19499,5.09828,5.19499,274873.12409607,0
+PH.US,D,19910626,000000,5.14639,5.23542,5.09828,5.09828,381142.68458814,0
+PH.US,D,19910627,000000,5.14639,5.17113,5.00995,5.09828,471927.89243995,0
+PH.US,D,19910628,000000,5.04997,5.04997,4.88848,5.04997,204167.06237726,0
+PH.US,D,19910701,000000,5.14639,5.14639,4.97721,5.00995,182830.18027714,0
+PH.US,D,19910702,000000,4.97721,5.07403,4.96123,5.07403,403737.30265537,0
+PH.US,D,19910703,000000,5.02572,5.07403,5.00995,5.04997,723371.62693579,0
+PH.US,D,19910705,000000,5.02572,5.12253,5.02572,5.09828,48950.272397393,0
+PH.US,D,19910708,000000,5.04997,5.09828,5.00995,5.09828,454355.08951238,0
+PH.US,D,19910709,000000,5.09828,5.12253,5.00995,5.02572,212953.97099264,0
+PH.US,D,19910710,000000,5.02572,5.14639,5.02572,5.04997,280726.66785913,0
+PH.US,D,19910711,000000,5.04997,5.12253,5.04997,5.07403,168186.6849891,0
+PH.US,D,19910712,000000,5.14639,5.14639,5.07403,5.07403,239733.60406011,0
+PH.US,D,19910715,000000,5.09828,5.14639,5.07403,5.07403,58155.073930886,0
+PH.US,D,19910716,000000,5.07403,5.12253,5.04997,5.07403,128859.1070433,0
+PH.US,D,19910717,000000,5.04997,5.09828,5.04997,5.07403,99993.052294907,0
+PH.US,D,19910718,000000,5.12253,5.12253,5.02572,5.07403,541378.24679806,0
+PH.US,D,19910719,000000,5.07403,5.21925,5.04997,5.14639,137224.06552778,0
+PH.US,D,19910722,000000,5.19499,5.19499,5.14639,5.14639,120075.24133751,0
+PH.US,D,19910723,000000,5.17113,5.17113,5.14639,5.14639,103337.20994294,0
+PH.US,D,19910724,000000,5.17113,5.17113,5.09828,5.12253,113799.74744355,0
+PH.US,D,19910725,000000,5.12253,5.12253,5.07403,5.07403,89115.664785797,0
+PH.US,D,19910726,000000,5.07403,5.12253,5.02572,5.04997,151868.57511903,0
+PH.US,D,19910729,000000,5.02572,5.04997,5.02572,5.04997,166935.03484118,0
+PH.US,D,19910730,000000,5.00995,5.07403,5.00995,5.07403,228436.2950265,0
+PH.US,D,19910731,000000,5.07403,5.07403,5.00995,5.00995,263575.81506246,0
+PH.US,D,19910801,000000,5.00995,5.02572,4.97721,5.00995,170696.07110412,0
+PH.US,D,19910802,000000,5.04997,5.04997,4.97721,5.00995,95809.051597865,0
+PH.US,D,19910805,000000,4.97721,4.97721,4.96123,4.97721,186178.39513798,0
+PH.US,D,19910806,000000,4.97721,5.07403,4.97721,5.07403,229689.97378081,0
+PH.US,D,19910807,000000,5.07403,5.07403,5.00995,5.04997,115474.36202556,0
+PH.US,D,19910808,000000,5.00995,5.07403,4.9288,4.9288,757680.43265154,0
+PH.US,D,19910809,000000,4.9288,4.97721,4.91244,4.91244,310849.44427144,0
+PH.US,D,19910812,000000,4.91244,4.96123,4.88848,4.91244,107944.17507409,0
+PH.US,D,19910813,000000,4.91244,4.96123,4.88848,4.88848,153127.32538934,0
+PH.US,D,19910814,000000,4.91244,4.96123,4.88848,4.88848,161072.36234933,0
+PH.US,D,19910815,000000,4.88848,5.02572,4.88848,4.96123,408755.06058223,0
+PH.US,D,19910816,000000,4.95325,5.02572,4.95325,5.00137,374443.21195688,0
+PH.US,D,19910819,000000,4.81591,4.88048,4.76751,4.83209,777343.71447284,0
+PH.US,D,19910820,000000,4.85644,4.90494,4.76751,4.83209,631745.56173177,0
+PH.US,D,19910821,000000,4.88048,5.00137,4.85644,4.97721,489082.80244943,0
+PH.US,D,19910822,000000,5.00137,5.00137,4.88048,4.95325,177395.54373538,0
+PH.US,D,19910823,000000,4.90494,5.04997,4.90494,5.04997,638026.12714173,0
+PH.US,D,19910826,000000,5.07403,5.07403,5.00137,5.00137,289097.71216281,0
+PH.US,D,19910827,000000,5.04997,5.04997,4.97721,5.02572,179900.87263762,0
+PH.US,D,19910828,000000,4.97721,5.02572,4.97721,5.02572,227180.58766579,0
+PH.US,D,19910829,000000,5.00137,5.02572,4.97721,4.97721,174462.17888306,0
+PH.US,D,19910830,000000,4.97721,5.00137,4.95325,5.00137,292863.81994176,0
+PH.US,D,19910903,000000,5.00137,5.04997,4.97721,4.97721,223831.35850175,0
+PH.US,D,19910904,000000,5.00137,5.00137,4.97721,4.97721,229269.0379531,0
+PH.US,D,19910905,000000,4.97721,5.02572,4.9288,4.97721,850140.25508537,0
+PH.US,D,19910906,000000,4.97721,4.97721,4.90494,4.9288,354782.97304518,0
+PH.US,D,19910909,000000,4.95325,4.95325,4.90494,4.90494,1014144.9679839,0
+PH.US,D,19910910,000000,4.90494,4.9288,4.85644,4.85644,205423.78404117,0
+PH.US,D,19910911,000000,4.85644,4.88048,4.83209,4.88048,472349.84257086,0
+PH.US,D,19910912,000000,4.85644,4.88048,4.83209,4.88048,412100.23253346,0
+PH.US,D,19910913,000000,4.85644,4.88048,4.69485,4.71911,353109.37276636,0
+PH.US,D,19910916,000000,4.69485,4.81591,4.69485,4.81591,691992.12885958,0
+PH.US,D,19910917,000000,4.81591,4.81591,4.69485,4.69485,356872.4376357,0
+PH.US,D,19910918,000000,4.67069,4.78338,4.67069,4.78338,109194.8109188,0
+PH.US,D,19910919,000000,4.78338,4.81591,4.71911,4.81591,122162.67732163,0
+PH.US,D,19910920,000000,4.85644,4.85644,4.73498,4.78338,779018.32905485,0
+PH.US,D,19910923,000000,4.73498,4.76751,4.67069,4.67069,174882.10040756,0
+PH.US,D,19910924,000000,4.67069,4.73498,4.67069,4.71911,434274.92907618,0
+PH.US,D,19910925,000000,4.71911,4.81591,4.71911,4.78338,638026.12714173,0
+PH.US,D,19910926,000000,4.78338,4.88048,4.76751,4.83209,414611.64725488,0
+PH.US,D,19910927,000000,4.81591,4.95325,4.81591,4.95325,370682.17569393,0
+PH.US,D,19910930,000000,4.95325,4.95325,4.83209,4.83209,162743.93402174,0
+PH.US,D,19911001,000000,4.83209,4.83209,4.76751,4.81591,736763.47207593,0
+PH.US,D,19911002,000000,4.81591,4.9288,4.81591,4.9288,659359.96633225,0
+PH.US,D,19911003,000000,4.90494,4.9288,4.85644,4.88048,140153.37316732,0
+PH.US,D,19911004,000000,4.88048,4.9288,4.88048,4.9288,570245.31584966,0
+PH.US,D,19911007,000000,4.9288,4.97721,4.90494,4.90494,221318.92947713,0
+PH.US,D,19911008,000000,4.88048,5.04997,4.83209,5.04997,888214.15427685,0
+PH.US,D,19911009,000000,5.02572,5.07403,4.97721,5.00137,503309.41912257,0
+PH.US,D,19911010,000000,5.02572,5.02572,4.95325,5.02572,294115.47008966,0
+PH.US,D,19911011,000000,5.02572,5.02572,4.97721,5.00137,111285.28981252,0
+PH.US,D,19911014,000000,5.00137,5.04997,5.00137,5.04997,225085.03725607,0
+PH.US,D,19911015,000000,5.04997,5.30808,5.02572,5.30808,348089.5862331,0
+PH.US,D,19911016,000000,5.30808,5.4047,5.30808,5.4047,221318.92947713,0
+PH.US,D,19911017,000000,5.38064,5.45311,5.38064,5.45311,500377.06857345,0
+PH.US,D,19911018,000000,5.45311,5.63884,5.42905,5.47717,1072718.9491361,0
+PH.US,D,19911021,000000,5.47717,5.47717,5.4047,5.4047,705381.94539332,0
+PH.US,D,19911022,000000,5.45311,5.47717,5.4047,5.45311,1003688.5163024,0
+PH.US,D,19911023,000000,5.45311,5.45311,5.4047,5.42905,883191.324834,0
+PH.US,D,19911024,000000,5.38064,5.45311,5.33213,5.45311,196637.88972898,0
+PH.US,D,19911025,000000,5.47717,5.47717,5.4047,5.45311,278219.3103505,0
+PH.US,D,19911028,000000,5.42905,5.45311,5.33213,5.38064,471508.98521865,0
+PH.US,D,19911029,000000,5.42905,5.54204,5.38064,5.54204,311271.39440233,0
+PH.US,D,19911030,000000,5.54204,5.71131,5.52606,5.68706,628401.40408373,0
+PH.US,D,19911031,000000,5.63884,5.71131,5.59063,5.71131,263994.72228376,0
+PH.US,D,19911101,000000,5.6628,5.68706,5.57417,5.62269,652669.62242977,0
+PH.US,D,19911104,000000,5.57417,5.63884,5.57417,5.62269,235966.48197798,0
+PH.US,D,19911105,000000,5.59063,5.6628,5.59063,5.62269,300810.88550813,0
+PH.US,D,19911106,000000,5.57417,5.62269,5.57417,5.62269,247259.7337988,0
+PH.US,D,19911107,000000,5.62269,5.62269,5.4047,5.54204,589490.70475284,0
+PH.US,D,19911108,000000,5.59063,5.6628,5.57417,5.6628,248516.4554627,0
+PH.US,D,19911111,000000,5.6628,5.88118,5.6628,5.88118,513764.85650078,0
+PH.US,D,19911112,000000,5.85634,5.85634,5.63884,5.73546,274035.30965346,0
+PH.US,D,19911113,000000,5.71131,5.73546,5.68706,5.71131,156889.37595548,0
+PH.US,D,19911114,000000,5.70303,5.80023,5.70303,5.78397,338884.78469962,0
+PH.US,D,19911115,000000,5.78397,5.78397,5.6628,5.6628,577364.71000541,0
+PH.US,D,19911118,000000,5.63884,5.6628,5.56619,5.63884,499544.32564683,0
+PH.US,D,19911119,000000,5.59063,5.68706,5.51778,5.68706,635933.6196416,0
+PH.US,D,19911120,000000,5.70303,5.73546,5.61469,5.61469,966864.23865245,0
+PH.US,D,19911121,000000,5.61469,5.61469,5.56619,5.59063,446404.9810364,0
+PH.US,D,19911122,000000,5.56619,5.63884,5.54204,5.61469,370682.17569393,0
+PH.US,D,19911125,000000,5.6628,5.6628,5.54204,5.59063,252279.52033204,0
+PH.US,D,19911126,000000,5.63884,5.78397,5.61469,5.70303,543054.88998647,0
+PH.US,D,19911127,000000,5.70303,5.73546,5.59063,5.61469,136809.21551928,0
+PH.US,D,19911129,000000,5.61469,5.6628,5.59063,5.61469,28866.054748393,0
+PH.US,D,19911202,000000,5.61469,5.61469,5.54204,5.54204,628814.22548584,0
+PH.US,D,19911203,000000,5.59063,5.59063,5.51778,5.51778,607486.47211452,0
+PH.US,D,19911204,000000,5.54204,5.59063,5.51778,5.56619,331349.52623215,0
+PH.US,D,19911205,000000,5.54204,5.56619,5.51778,5.54204,233032.10282246,0
+PH.US,D,19911206,000000,5.49342,5.56619,5.49342,5.56619,383651.05639996,0
+PH.US,D,19911209,000000,5.56619,5.56619,5.49342,5.49342,359379.79514433,0
+PH.US,D,19911210,000000,5.46976,5.49342,5.46976,5.46976,500796.99009795,0
+PH.US,D,19911211,000000,5.49342,5.51778,5.15488,5.32405,660614.65938976,0
+PH.US,D,19911212,000000,5.28372,5.32405,5.25158,5.32405,481971.52271926,0
+PH.US,D,19911213,000000,5.37266,5.39652,5.3483,5.39652,273201.55242365,0
+PH.US,D,19911216,000000,5.3483,5.39652,5.3483,5.37266,477369.62910411,0
+PH.US,D,19911217,000000,5.42086,5.42086,5.3483,5.37266,104174.01008235,0
+PH.US,D,19911218,000000,5.3483,5.42086,5.3483,5.39652,191197.16736803,0
+PH.US,D,19911219,000000,5.37266,5.39652,5.3483,5.37266,94969.208548859,0
+PH.US,D,19911220,000000,5.68706,5.68706,5.46976,5.46976,428418.34240352,0
+PH.US,D,19911223,000000,5.51778,5.51778,5.44512,5.51778,264413.62950507,0
+PH.US,D,19911224,000000,5.56619,5.6628,5.54204,5.6628,420050.34100943,0
+PH.US,D,19911226,000000,5.6628,5.70303,5.63884,5.6628,243074.71879856,0
+PH.US,D,19911227,000000,5.70303,5.70303,5.68706,5.70303,36399.284609467,0
+PH.US,D,19911230,000000,5.70303,5.83238,5.68706,5.83238,240982.21129843,0
+PH.US,D,19911231,000000,5.73546,5.88118,5.73546,5.84874,682789.35593249,0
+PH.US,D,19920102,000000,5.84874,5.84874,5.70303,5.83238,269432.40173512,0
+PH.US,D,19920103,000000,5.80023,5.88118,5.75174,5.88118,384489.88514577,0
+PH.US,D,19920106,000000,5.88118,6.06614,5.88118,5.99377,668147.88925083,0
+PH.US,D,19920107,000000,5.96961,6.04188,5.80023,5.80023,210445.59918082,0
+PH.US,D,19920108,000000,5.78397,6.06614,5.75174,5.96961,801608.88990928,0
+PH.US,D,19920109,000000,5.96961,6.06614,5.84874,5.89716,231781.46697774,0
+PH.US,D,19920110,000000,5.92112,5.96961,5.80023,5.88118,198313.5186142,0
+PH.US,D,19920113,000000,5.88118,5.92112,5.70303,5.73546,486154.5091131,0
+PH.US,D,19920114,000000,5.73546,5.78397,5.59063,5.75174,733831.1215268,0
+PH.US,D,19920115,000000,5.75174,5.92112,5.6628,5.92112,1208690.3502127,0
+PH.US,D,19920116,000000,5.92112,6.11444,5.92112,6.11444,1040085.7723055,0
+PH.US,D,19920117,000000,6.16285,6.16285,5.96961,5.96961,399553.30195833,0
+PH.US,D,19920120,000000,5.99377,6.01782,5.96961,5.99377,112960.91869774,0
+PH.US,D,19920121,000000,5.99377,5.99377,5.84874,5.84874,422138.79129676,0
+PH.US,D,19920122,000000,5.88118,5.92112,5.83238,5.88118,460631.59770954,0
+PH.US,D,19920123,000000,5.84874,5.88118,5.78397,5.84874,459376.90465203,0
+PH.US,D,19920124,000000,5.84874,5.94517,5.78397,5.89716,816248.32798453,0
+PH.US,D,19920127,000000,5.92112,6.06614,5.92112,6.06614,520878.16483735,0
+PH.US,D,19920128,000000,6.06614,6.28412,6.06614,6.1875,667307.03189863,0
+PH.US,D,19920129,000000,6.11444,6.3484,6.11444,6.2356,696174.10095022,0
+PH.US,D,19920130,000000,6.21146,6.2356,6.1389,6.21146,676516.90494813,0
+PH.US,D,19920131,000000,6.21146,6.21146,6.11444,6.1389,932146.66874739,0
+PH.US,D,19920203,000000,6.11444,6.11444,6.06614,6.11444,447244.82408541,0
+PH.US,D,19920204,000000,6.06614,6.06614,5.94517,6.01782,405820.6814267,0
+PH.US,D,19920205,000000,6.01782,6.01782,5.88118,5.96961,274035.30965346,0
+PH.US,D,19920206,000000,5.92112,5.96961,5.88118,5.92112,478206.42924352,0
+PH.US,D,19920207,000000,5.92112,5.96961,5.80023,5.89716,251861.62741393,0
+PH.US,D,19920210,000000,5.89716,6.28412,5.89716,6.28412,998249.82254786,0
+PH.US,D,19920211,000000,6.21146,6.2356,6.1389,6.2356,160235.56220992,0
+PH.US,D,19920212,000000,6.22752,6.27624,6.20357,6.27624,430928.74282174,0
+PH.US,D,19920213,000000,6.27624,6.3,6.22752,6.3,349344.27929063,0
+PH.US,D,19920214,000000,6.3,6.44531,6.3,6.37284,515017.52095189,0
+PH.US,D,19920218,000000,6.37284,6.37284,6.20357,6.20357,233873.97447786,0
+PH.US,D,19920219,000000,6.22752,6.3484,6.20357,6.3,626728.81810813,0
+PH.US,D,19920220,000000,6.27624,6.54252,6.27624,6.54252,877753.64538265,0
+PH.US,D,19920221,000000,6.54252,6.68745,6.54252,6.61498,1047613.9306506,0
+PH.US,D,19920224,000000,6.54252,6.68745,6.54252,6.68745,476531.81466151,0
+PH.US,D,19920225,000000,6.68745,6.68745,6.44531,6.49392,463976.76966078,0
+PH.US,D,19920226,000000,6.49392,6.63934,6.46986,6.63934,663966.9314634,0
+PH.US,D,19920227,000000,6.61498,6.6632,6.59072,6.63934,229269.0379531,0
+PH.US,D,19920228,000000,6.6632,6.7116,6.63934,6.68745,540957.31097036,0
+PH.US,D,19920302,000000,6.63934,6.78426,6.61498,6.75971,684044.04898999,0
+PH.US,D,19920303,000000,6.73576,6.73576,6.61498,6.68745,620031.37408325,0
+PH.US,D,19920304,000000,6.63934,6.63934,6.49392,6.56657,195380.15376187,0
+PH.US,D,19920305,000000,6.51788,6.51788,6.37284,6.44531,732578.45707569,0
+PH.US,D,19920306,000000,6.49392,6.49392,6.25188,6.3484,445568.180897,0
+PH.US,D,19920309,000000,6.3971,6.49392,6.37284,6.3971,393273.75085156,0
+PH.US,D,19920310,000000,6.3971,6.3971,6.27624,6.3,338884.78469962,0
+PH.US,D,19920311,000000,6.25188,6.27624,5.86452,6.10676,889887.75455567,0
+PH.US,D,19920312,000000,6.10676,6.3,6.09038,6.27624,277803.4460388,0
+PH.US,D,19920313,000000,6.3971,6.49392,6.3,6.44531,466067.2485545,0
+PH.US,D,19920316,000000,6.49392,6.51788,6.44531,6.46986,258972.90714411,0
+PH.US,D,19920317,000000,6.49392,6.7116,6.49392,6.7116,445150.28797889,0
+PH.US,D,19920318,000000,6.68745,6.7116,6.6632,6.68745,536777.36748611,0
+PH.US,D,19920319,000000,6.7116,6.83267,6.68745,6.83267,1074391.5351116,0
+PH.US,D,19920320,000000,6.83267,6.83267,6.75971,6.80842,448082.63852802,0
+PH.US,D,19920323,000000,6.68745,6.7116,6.59072,6.6632,143085.72371644,0
+PH.US,D,19920324,000000,6.68745,6.7116,6.56657,6.59072,147685.58872519,0
+PH.US,D,19920325,000000,6.59072,6.59072,6.54252,6.54252,205837.61974648,0
+PH.US,D,19920326,000000,6.54252,6.56657,6.51788,6.56657,261904.24339004,0
+PH.US,D,19920327,000000,6.54252,6.61498,6.54252,6.54252,104174.01008235,0
+PH.US,D,19920330,000000,6.56657,6.56657,6.46986,6.54252,243074.71879856,0
+PH.US,D,19920331,000000,6.54252,6.54252,6.44531,6.46986,795333.39601532,0
+PH.US,D,19920401,000000,6.42155,6.42155,6.27624,6.32444,310434.59426293,0
+PH.US,D,19920402,000000,6.3484,6.37284,6.27624,6.27624,640530.44174075,0
+PH.US,D,19920403,000000,6.25188,6.25188,6.1389,6.25188,945949.30668323,0
+PH.US,D,19920406,000000,6.3,6.32444,6.3,6.3,109611.6895337,0
+PH.US,D,19920407,000000,6.27624,6.27624,6.10676,6.25188,288261.9263266,0
+PH.US,D,19920408,000000,6.22752,6.25188,6.1389,6.15516,413775.86141867,0
+PH.US,D,19920409,000000,6.17941,6.27624,6.15516,6.17941,737179.33638763,0
+PH.US,D,19920410,000000,6.17941,6.20357,6.1389,6.17941,845537.34716703,0
+PH.US,D,19920413,000000,6.17941,6.25188,6.15516,6.25188,105846.59605797,0
+PH.US,D,19920414,000000,6.25188,6.3484,6.25188,6.32444,550163.12680706,0
+PH.US,D,19920415,000000,6.32444,6.54252,6.27624,6.54252,749729.30987235,0
+PH.US,D,19920416,000000,6.51788,6.7116,6.49392,6.6632,513764.85650078,0
+PH.US,D,19920420,000000,6.7116,6.88078,6.7116,6.85682,302486.51439335,0
+PH.US,D,19920421,000000,6.80842,6.9777,6.80842,6.92939,423398.55587026,0
+PH.US,D,19920422,000000,6.90523,6.95375,6.88078,6.92939,648484.60742953,0
+PH.US,D,19920423,000000,6.92939,6.92939,6.83267,6.88078,621711.06018127,0
+PH.US,D,19920424,000000,6.88078,6.9777,6.88078,6.88078,492846.88162197,0
+PH.US,D,19920427,000000,6.88078,6.88078,6.75971,6.75971,481550.58689155,0
+PH.US,D,19920428,000000,6.78426,6.78426,6.6632,6.68745,410849.59668874,0
+PH.US,D,19920429,000000,6.68745,6.68745,6.59072,6.59072,157727.19039809,0
+PH.US,D,19920430,000000,6.61498,6.7116,6.54252,6.7116,282401.28244115,0
+PH.US,D,19920501,000000,6.68745,6.7116,6.61498,6.7116,133462.01496164,0
+PH.US,D,19920504,000000,6.6632,6.73576,6.59072,6.63934,199984.07598342,0
+PH.US,D,19920505,000000,6.63934,6.63934,6.49392,6.51788,488663.89522812,0
+PH.US,D,19920506,000000,6.51788,6.63934,6.49392,6.63934,384906.76376068,0
+PH.US,D,19920507,000000,6.73576,6.88078,6.73576,6.88078,445568.180897,0
+PH.US,D,19920508,000000,6.90523,6.95375,6.78426,6.85682,443059.80908517,0
+PH.US,D,19920511,000000,6.85682,6.95375,6.85682,6.95375,537614.16762552,0
+PH.US,D,19920512,000000,6.90523,6.90523,6.80842,6.83267,153964.12552875,0
+PH.US,D,19920513,000000,6.80842,6.80842,6.63934,6.63934,149361.21761041,0
+PH.US,D,19920514,000000,6.6632,6.7116,6.54252,6.68745,156889.37595548,0
+PH.US,D,19920515,000000,6.6632,6.75971,6.61498,6.68745,169441.37804661,0
+PH.US,D,19920518,000000,6.68745,6.7116,6.59072,6.63934,84093.849646147,0
+PH.US,D,19920519,000000,6.63934,6.75971,6.59072,6.73576,176558.74359597,0
+PH.US,D,19920520,000000,6.73576,6.85682,6.7116,6.85682,306251.60786909,0
+PH.US,D,19920521,000000,6.80842,6.83267,6.73576,6.75971,178647.1938833,0
+PH.US,D,19920522,000000,6.75971,6.80842,6.73576,6.73576,206259.56987737,0
+PH.US,D,19920526,000000,6.68745,6.68745,6.56657,6.59072,579031.21016183,0
+PH.US,D,19920527,000000,6.59072,6.61498,6.54252,6.54252,474021.41424328,0
+PH.US,D,19920528,000000,6.51788,6.56657,6.3484,6.37284,358966.97374222,0
+PH.US,D,19920529,000000,6.37284,6.3971,6.3484,6.37284,528407.33748563,0
+PH.US,D,19920601,000000,6.3484,6.3971,6.27624,6.3971,539287.76790434,0
+PH.US,D,19920602,000000,6.3971,6.42155,6.37284,6.3971,348924.35776612,0
+PH.US,D,19920603,000000,6.3971,6.3971,6.37284,6.37284,227180.58766579,0
+PH.US,D,19920604,000000,6.37284,6.3971,6.3484,6.37284,304573.95037747,0
+PH.US,D,19920605,000000,6.32444,6.3484,6.3,6.32444,138903.7516258,0
+PH.US,D,19920608,000000,6.32444,6.32444,6.27624,6.32444,113380.84022224,0
+PH.US,D,19920609,000000,6.27624,6.3,6.20357,6.20357,159820.71220141,0
+PH.US,D,19920610,000000,6.20357,6.22752,6.05845,6.0826,427582.5565673,0
+PH.US,D,19920611,000000,6.0826,6.0826,5.96143,5.97751,215046.47849277,0
+PH.US,D,19920612,000000,6.03399,6.03399,5.96143,5.96143,238889.70379832,0
+PH.US,D,19920615,000000,5.91293,5.91293,5.81641,5.83238,1142586.182109,0
+PH.US,D,19920616,000000,5.81641,5.81641,5.62269,5.62269,661872.39535687,0
+PH.US,D,19920617,000000,5.49342,5.63884,5.47717,5.52606,1480217.2880543,0
+PH.US,D,19920618,000000,5.49342,5.59063,5.38064,5.38064,223831.35850175,0
+PH.US,D,19920619,000000,5.38064,5.38064,5.23542,5.3483,4908391.698693,0
+PH.US,D,19920622,000000,5.2996,5.39652,5.2996,5.39652,794077.6886546,0
+PH.US,D,19920623,000000,5.39652,5.54204,5.39652,5.52606,338051.0274698,0
+PH.US,D,19920624,000000,5.49342,5.59063,5.42905,5.44512,271110.05922674,0
+PH.US,D,19920625,000000,5.44512,5.68706,5.44512,5.62269,543468.72569179,0
+PH.US,D,19920626,000000,5.59063,5.62269,5.57417,5.57417,61920.167406624,0
+PH.US,D,19920629,000000,5.57417,5.59063,5.52606,5.57417,227180.58766579,0
+PH.US,D,19920630,000000,5.62269,5.68706,5.59063,5.63884,371097.02570245,0
+PH.US,D,19920701,000000,5.67118,5.68706,5.57417,5.59063,235541.48893748,0
+PH.US,D,19920702,000000,5.57417,5.62269,5.49342,5.49342,273617.41673536,0
+PH.US,D,19920706,000000,5.49342,5.54204,5.42905,5.54204,428838.26392803,0
+PH.US,D,19920707,000000,5.59063,5.67118,5.47717,5.47717,267339.89423499,0
+PH.US,D,19920708,000000,5.44512,5.49342,5.42905,5.49342,204167.06237726,0
+PH.US,D,19920709,000000,5.54204,5.54204,5.52606,5.54204,194126.47500756,0
+PH.US,D,19920710,000000,5.54204,5.54204,5.47717,5.49342,119655.31981301,0
+PH.US,D,19920713,000000,5.49342,5.52606,5.47717,5.47717,247677.6267169,0
+PH.US,D,19920714,000000,5.47717,5.52606,5.42905,5.47717,281567.52521134,0
+PH.US,D,19920715,000000,5.47717,5.47717,5.39652,5.42905,630488.84006785,0
+PH.US,D,19920716,000000,5.39652,5.49342,5.39652,5.49342,340555.34206884,0
+PH.US,D,19920717,000000,5.44512,5.47717,5.39652,5.47717,205423.78404117,0
+PH.US,D,19920720,000000,5.47717,5.47717,5.42905,5.47717,284496.83285087,0
+PH.US,D,19920721,000000,5.52606,5.57417,5.47717,5.49342,98316.409106493,0
+PH.US,D,19920722,000000,5.52606,5.54204,5.47717,5.54204,169021.4565221,0
+PH.US,D,19920723,000000,5.52606,5.52606,5.44512,5.49342,166935.03484118,0
+PH.US,D,19920724,000000,5.44512,5.52606,5.44512,5.49342,70286.14019431,0
+PH.US,D,19920727,000000,5.54204,5.54204,5.47717,5.54204,201236.74043453,0
+PH.US,D,19920728,000000,5.59063,5.7679,5.57417,5.71959,211696.23502553,0
+PH.US,D,19920729,000000,5.68706,5.92939,5.68706,5.91293,443479.73060967,0
+PH.US,D,19920730,000000,5.96143,6.00974,5.96143,5.97751,213791.78543526,0
+PH.US,D,19920731,000000,5.97751,5.97751,5.81641,5.81641,107522.22494319,0
+PH.US,D,19920803,000000,5.7679,5.81641,5.73546,5.7679,144760.33829846,0
+PH.US,D,19920804,000000,5.7679,5.7679,5.67118,5.68706,84930.649785556,0
+PH.US,D,19920805,000000,5.68706,5.78397,5.68706,5.7679,165261.43456236,0
+PH.US,D,19920806,000000,5.81641,5.86452,5.73546,5.81641,376536.73376019,0
+PH.US,D,19920807,000000,5.81641,5.81641,5.62269,5.62269,138903.7516258,0
+PH.US,D,19920810,000000,5.62269,5.63884,5.59063,5.63884,410009.75363973,0
+PH.US,D,19920811,000000,5.63884,5.63884,5.47717,5.54204,285751.52590837,0
+PH.US,D,19920812,000000,5.54204,5.59063,5.3483,5.47717,213791.78543526,0
+PH.US,D,19920813,000000,5.54204,5.59063,5.52606,5.52606,69447.311448502,0
+PH.US,D,19920814,000000,5.57417,5.67118,5.54204,5.67118,76146.784079766,0
+PH.US,D,19920817,000000,5.63884,5.67118,5.62269,5.63884,156471.48303737,0
+PH.US,D,19920818,000000,5.63884,5.68706,5.59063,5.67118,108773.8750911,0
+PH.US,D,19920819,000000,5.68706,5.68706,5.62269,5.63884,68192.618390989,0
+PH.US,D,19920820,000000,5.62269,5.68706,5.59063,5.68706,123418.38468235,0
+PH.US,D,19920821,000000,5.68706,5.68706,5.59063,5.63884,179063.058195,0
+PH.US,D,19920824,000000,5.62269,5.63884,5.59063,5.62269,83673.928121644,0
+PH.US,D,19920825,000000,5.57417,5.59063,5.52606,5.54204,834240.03813341,0
+PH.US,D,19920826,000000,5.54204,5.59063,5.54204,5.59063,80327.74186721,0
+PH.US,D,19920827,000000,5.59063,5.62269,5.57417,5.62269,130531.69301892,0
+PH.US,D,19920828,000000,5.63884,5.7679,5.63884,5.74345,125091.98496117,0
+PH.US,D,19920831,000000,5.74345,5.7679,5.71959,5.7679,193288.66056495,0
+PH.US,D,19920901,000000,5.84037,5.84037,5.79195,5.81641,144340.41677396,0
+PH.US,D,19920902,000000,5.81641,5.86452,5.7679,5.86452,465652.39854599,0
+PH.US,D,19920903,000000,5.86452,5.93717,5.84037,5.86452,644301.6210357,0
+PH.US,D,19920904,000000,5.86452,5.91293,5.86452,5.86452,59410.781291598,0
+PH.US,D,19920908,000000,5.84037,5.84037,5.74345,5.79195,296212.03480259,0
+PH.US,D,19920909,000000,5.79195,5.79195,5.71959,5.7679,240567.36128992,0
+PH.US,D,19920910,000000,5.79195,5.96143,5.79195,5.93717,417538.92628801,0
+PH.US,D,19920911,000000,5.93717,5.98559,5.91293,5.98559,320477.21023903,0
+PH.US,D,19920914,000000,5.98559,6.20357,5.98559,6.20357,806629.69074573,0
+PH.US,D,19920915,000000,6.15516,6.15516,6.05845,6.05845,204582.92668896,0
+PH.US,D,19920916,000000,6.00974,6.22752,6.00974,6.17941,611245.47977106,0
+PH.US,D,19920917,000000,6.17941,6.25188,6.13072,6.13072,1033392.3854934,0
+PH.US,D,19920918,000000,6.10676,6.13072,6.10676,6.13072,591586.25516257,0
+PH.US,D,19920921,000000,6.05845,6.05845,5.98559,5.98559,182409.24444943,0
+PH.US,D,19920922,000000,6.00974,6.00974,5.91293,5.93717,132624.20051904,0
+PH.US,D,19920923,000000,5.93717,5.93717,5.86452,5.86452,194546.39653206,0
+PH.US,D,19920924,000000,5.86452,5.88858,5.84037,5.86452,75725.848252063,0
+PH.US,D,19920925,000000,5.86452,5.86452,5.81641,5.84037,236384.37489608,0
+PH.US,D,19920928,000000,5.81641,5.88858,5.81641,5.86452,125933.85661657,0
+PH.US,D,19920929,000000,5.84037,6.00974,5.81641,5.91293,204167.06237726,0
+PH.US,D,19920930,000000,5.93717,5.98559,5.91293,5.96143,95809.051597865,0
+PH.US,D,19921001,000000,5.96143,5.96143,5.79195,5.79195,78654.141588393,0
+PH.US,D,19921002,000000,5.79195,5.79195,5.67118,5.67118,130531.69301892,0
+PH.US,D,19921005,000000,5.62269,5.62269,5.47717,5.52606,197892.58278649,0
+PH.US,D,19921006,000000,5.52606,5.71959,5.49342,5.68706,169859.27096472,0
+PH.US,D,19921007,000000,5.67118,5.79195,5.62269,5.74345,958501.30877436,0
+PH.US,D,19921008,000000,5.7679,5.79195,5.62269,5.62269,625897.08948471,0
+PH.US,D,19921009,000000,5.62269,5.62269,5.3483,5.3483,341813.07803595,0
+PH.US,D,19921012,000000,5.39652,5.42086,5.2996,5.2996,152706.38956164,0
+PH.US,D,19921013,000000,5.3483,5.63884,5.3483,5.39652,338051.0274698,0
+PH.US,D,19921014,000000,5.39652,5.54204,5.39652,5.44512,525485.1299685,0
+PH.US,D,19921015,000000,5.37266,5.37266,5.27564,5.27564,399966.12336044,0
+PH.US,D,19921016,000000,5.27564,5.27564,5.17874,5.17874,539287.76790434,0
+PH.US,D,19921019,000000,5.20357,5.3483,5.10636,5.32405,463976.76966078,0
+PH.US,D,19921020,000000,5.3483,5.39652,5.3483,5.39652,800774.11837627,0
+PH.US,D,19921021,000000,5.37266,5.37266,5.32405,5.3483,424652.23462459,0
+PH.US,D,19921022,000000,5.37266,5.42086,5.3483,5.42086,389091.77876093,0
+PH.US,D,19921023,000000,5.44512,5.62269,5.42086,5.62269,504979.97649179,0
+PH.US,D,19921026,000000,5.62269,5.62269,5.54204,5.54204,356457.5876272,0
+PH.US,D,19921027,000000,5.54204,5.57417,5.54204,5.57417,257300.3211685,0
+PH.US,D,19921028,000000,5.54204,5.57417,5.49342,5.49342,403314.33822126,0
+PH.US,D,19921029,000000,5.49342,5.52606,5.44512,5.47717,364819.50320208,0
+PH.US,D,19921030,000000,5.44512,5.49342,5.42086,5.49342,344321.44984777,0
+PH.US,D,19921102,000000,5.47717,5.49342,5.44512,5.44512,419634.47669773,0
+PH.US,D,19921103,000000,5.44512,5.63884,5.44512,5.59063,209188.87751691,0
+PH.US,D,19921104,000000,5.59063,5.63884,5.52606,5.52606,311688.27301724,0
+PH.US,D,19921105,000000,5.54204,5.71959,5.52606,5.68706,291193.26257254,0
+PH.US,D,19921106,000000,5.63884,5.67118,5.59063,5.59063,473600.47841557,0
+PH.US,D,19921109,000000,5.59063,5.59063,5.49342,5.52606,454355.08951238,0
+PH.US,D,19921110,000000,5.59063,5.59063,5.57417,5.57417,774835.34266101,0
+PH.US,D,19921111,000000,5.59063,5.59063,5.54204,5.54204,658526.20910243,0
+PH.US,D,19921112,000000,5.51778,5.51778,5.3483,5.3483,792406.11698219,0
+PH.US,D,19921113,000000,5.39652,5.44512,5.37266,5.39652,353526.25138126,0
+PH.US,D,19921116,000000,5.39652,5.44512,5.39652,5.39652,143085.72371644,0
+PH.US,D,19921117,000000,5.42086,5.42086,5.37266,5.39652,121333.99160781,0
+PH.US,D,19921118,000000,5.32405,5.44512,5.26766,5.44512,536777.36748611,0
+PH.US,D,19921119,000000,5.44512,5.49342,5.37266,5.37266,423398.55587026,0
+PH.US,D,19921120,000000,5.42086,5.42086,5.3483,5.3483,141832.04496213,0
+PH.US,D,19921123,000000,5.3483,5.3483,5.17113,5.25158,320897.13176354,0
+PH.US,D,19921124,000000,5.21925,5.32405,5.17113,5.32405,374443.21195688,0
+PH.US,D,19921125,000000,5.2996,5.37266,5.2996,5.3483,249770.13421702,0
+PH.US,D,19921127,000000,5.3483,5.49342,5.3483,5.42086,142667.83079833,0
+PH.US,D,19921130,000000,5.42086,5.62269,5.42086,5.59063,432184.45018246,0
+PH.US,D,19921201,000000,5.56619,5.67118,5.56619,5.67118,394948.36543358,0
+PH.US,D,19921202,000000,5.63884,5.67118,5.54204,5.59063,258135.0927015,0
+PH.US,D,19921203,000000,5.59063,5.62269,5.44512,5.46976,224249.25141987,0
+PH.US,D,19921204,000000,5.46976,5.51778,5.39652,5.44512,348505.45054482,0
+PH.US,D,19921207,000000,5.44512,5.44512,5.26766,5.26766,650158.20770836,0
+PH.US,D,19921208,000000,5.2996,5.3483,5.26766,5.2996,755590.96806101,0
+PH.US,D,19921209,000000,5.2996,5.39652,5.2996,5.39652,298301.4993931,0
+PH.US,D,19921210,000000,5.37266,5.39652,5.32405,5.32405,414190.71142717,0
+PH.US,D,19921211,000000,5.37266,5.49342,5.37266,5.49342,451846.71770056,0
+PH.US,D,19921214,000000,5.46976,5.51778,5.46976,5.51778,340976.27789653,0
+PH.US,D,19921215,000000,5.49342,5.51778,5.44512,5.49342,341813.07803595,0
+PH.US,D,19921216,000000,5.49342,5.51778,5.42086,5.44512,582380.43932587,0
+PH.US,D,19921217,000000,5.42086,5.46976,5.37266,5.46976,229689.97378081,0
+PH.US,D,19921218,000000,5.46976,5.46976,5.44512,5.46976,552256.64861037,0
+PH.US,D,19921221,000000,5.46976,5.51778,5.44512,5.49342,496191.03927,0
+PH.US,D,19921222,000000,5.51778,5.63884,5.51778,5.59063,1201991.8918847,0
+PH.US,D,19921223,000000,5.56619,5.62269,5.54204,5.56619,953060.58641342,0
+PH.US,D,19921224,000000,5.59063,5.59063,5.54204,5.59063,33889.898494441,0
+PH.US,D,19921228,000000,5.62269,5.62269,5.54204,5.56619,85767.449924964,0
+PH.US,D,19921229,000000,5.63884,5.63884,5.56619,5.56619,263575.81506246,0
+PH.US,D,19921230,000000,5.56619,5.68706,5.54204,5.62269,555187.98485629,0
+PH.US,D,19921231,000000,5.59063,5.84037,5.59063,5.84037,425908.95628849,0
+PH.US,D,19930104,000000,5.81641,6.05845,5.81641,6.03399,802862.5686636,0
+PH.US,D,19930105,000000,6.03399,6.09038,6.03399,6.09038,661453.48813556,0
+PH.US,D,19930106,000000,6.05845,6.40538,6.05845,6.1875,1035902.7859116,0
+PH.US,D,19930107,000000,6.21146,6.40538,6.15516,6.35707,1341315.5650349,0
+PH.US,D,19930108,000000,6.35707,6.40538,6.33263,6.40538,577364.71000541,0
+PH.US,D,19930111,000000,6.40538,6.40538,6.1875,6.1875,1378133.7568657,0
+PH.US,D,19930112,000000,6.15516,6.15516,6.09038,6.1389,809976.89130337,0
+PH.US,D,19930113,000000,6.10676,6.21146,6.10676,6.10676,971052.29656229,0
+PH.US,D,19930114,000000,6.05845,6.15516,6.05845,6.1389,973980.58989862,0
+PH.US,D,19930115,000000,6.15516,6.15516,6.10676,6.1389,192454.90333514,0
+PH.US,D,19930118,000000,6.1389,6.2356,6.1389,6.21146,207517.30584449,0
+PH.US,D,19930119,000000,6.1875,6.2356,6.1875,6.2356,169441.37804661,0
+PH.US,D,19930120,000000,6.21146,6.21146,6.1389,6.15516,173211.54303834,0
+PH.US,D,19930121,000000,6.1389,6.2356,6.1389,6.2356,428418.34240352,0
+PH.US,D,19930122,000000,6.2356,6.45379,6.2356,6.35707,743035.92306029,0
+PH.US,D,19930125,000000,6.35707,6.35707,6.28412,6.30867,237220.16073229,0
+PH.US,D,19930126,000000,6.35707,6.38063,6.30867,6.33263,59825.631300105,0
+PH.US,D,19930127,000000,6.30867,6.33263,6.30867,6.30867,315034.45927168,0
+PH.US,D,19930128,000000,6.30867,6.38063,6.30867,6.38063,233873.97447786,0
+PH.US,D,19930129,000000,6.38063,6.5017,6.38063,6.42924,432598.28588776,0
+PH.US,D,19930201,000000,6.42924,6.47765,6.35707,6.47765,188268.8740317,0
+PH.US,D,19930202,000000,6.42924,6.55819,6.33263,6.55819,537195.26040422,0
+PH.US,D,19930203,000000,6.6069,6.65522,6.6069,6.62297,494519.46759758,0
+PH.US,D,19930204,000000,6.52605,6.6069,6.5017,6.55819,814574.72770572,0
+PH.US,D,19930205,000000,6.52605,6.70362,6.52605,6.70362,469421.54923453,0
+PH.US,D,19930208,000000,6.70362,6.75222,6.57447,6.6069,589912.65488374,0
+PH.US,D,19930209,000000,6.52605,6.6069,6.5017,6.55819,388673.88584282,0
+PH.US,D,19930210,000000,6.57447,6.6069,6.47765,6.52605,159402.81928331,0
+PH.US,D,19930211,000000,6.55021,6.6069,6.45379,6.6069,266927.07283289,0
+PH.US,D,19930212,000000,6.57447,6.65522,6.55021,6.55021,223412.45128045,0
+PH.US,D,19930216,000000,6.6069,6.6069,6.3,6.3,376118.84084209,0
+PH.US,D,19930217,000000,6.3,6.33263,6.20357,6.28412,357295.4020698,0
+PH.US,D,19930218,000000,6.33263,6.33263,6.22752,6.3,190362.39583502,0
+PH.US,D,19930219,000000,6.3,6.3,6.25188,6.28412,82004.385055624,0
+PH.US,D,19930222,000000,6.3,6.3,6.22752,6.28412,198313.5186142,0
+PH.US,D,19930223,000000,6.25188,6.33263,6.17941,6.25188,1261823.609004,0
+PH.US,D,19930224,000000,6.3,6.40538,6.3,6.38063,346833.8788724,0
+PH.US,D,19930225,000000,6.40538,6.45379,6.38063,6.42924,928376.50375566,0
+PH.US,D,19930226,000000,6.40538,6.55021,6.38063,6.42924,255627.73519287,0
+PH.US,D,19930301,000000,6.38063,6.42924,6.33263,6.3484,244751.36198697,0
+PH.US,D,19930302,000000,6.3484,6.45379,6.33263,6.42924,537614.16762552,0
+PH.US,D,19930303,000000,6.40538,6.47765,6.40538,6.42924,193288.66056495,0
+PH.US,D,19930304,000000,6.45379,6.45379,6.28412,6.3,136393.35120757,0
+PH.US,D,19930305,000000,6.3,6.33263,6.22752,6.3,333861.95525676,0
+PH.US,D,19930308,000000,6.3484,6.47765,6.3,6.47765,462310.26950436,0
+PH.US,D,19930309,000000,6.47765,6.52605,6.45379,6.52605,378217.43416141,0
+PH.US,D,19930310,000000,6.52605,6.52605,6.40538,6.45379,195380.15376187,0
+PH.US,D,19930311,000000,6.42924,6.52605,6.42924,6.5017,82004.385055624,0
+PH.US,D,19930312,000000,6.45379,6.45379,6.33263,6.3484,216720.07877159,0
+PH.US,D,19930315,000000,6.33263,6.3484,6.3,6.3484,137645.00135549,0
+PH.US,D,19930316,000000,6.3484,6.38063,6.33263,6.38063,95809.051597865,0
+PH.US,D,19930317,000000,6.3484,6.3484,6.33263,6.33263,101248.75965563,0
+PH.US,D,19930318,000000,6.33263,6.3484,6.3,6.33263,239733.60406011,0
+PH.US,D,19930319,000000,6.40538,6.45379,6.33263,6.38063,248097.5482414,0
+PH.US,D,19930322,000000,6.3484,6.40538,6.28412,6.38063,610410.70823806,0
+PH.US,D,19930323,000000,6.42924,6.52605,6.40538,6.42924,305415.82203287,0
+PH.US,D,19930324,000000,6.45379,6.75222,6.45379,6.65522,669816.41801365,0
+PH.US,D,19930325,000000,6.62297,6.72797,6.6069,6.65522,225085.03725607,0
+PH.US,D,19930326,000000,6.65522,6.67118,6.62297,6.65522,235966.48197798,0
+PH.US,D,19930329,000000,6.67118,6.75222,6.67118,6.72797,175302.02193206,0
+PH.US,D,19930330,000000,6.70362,6.70362,6.5017,6.52605,867715.08661934,0
+PH.US,D,19930331,000000,6.55021,6.55021,6.45379,6.45379,955573.01543803,0
+PH.US,D,19930401,000000,6.47765,6.47765,6.22752,6.25188,533008.21679758,0
+PH.US,D,19930402,000000,6.15516,6.15516,5.88118,5.97751,1164340.9571272,0
+PH.US,D,19930405,000000,6.02611,6.10676,6.02611,6.05845,850140.25508537,0
+PH.US,D,19930406,000000,6.0826,6.15516,6.0826,6.13072,270269.20187453,0
+PH.US,D,19930407,000000,6.15516,6.15516,6.13072,6.13072,53553.180315738,0
+PH.US,D,19930408,000000,6.13072,6.13072,6.0826,6.13072,138067.9657896,0
+PH.US,D,19930412,000000,6.10676,6.17941,6.10676,6.15516,240982.21129843,0
+PH.US,D,19930413,000000,6.13072,6.15516,6.13072,6.15516,87025.185892075,0
+PH.US,D,19930414,000000,6.10676,6.10676,6.02611,6.02611,265251.44394767,0
+PH.US,D,19930415,000000,5.97751,5.97751,5.90494,5.92939,229689.97378081,0
+PH.US,D,19930416,000000,5.96143,5.96143,5.88118,5.92939,344321.44984777,0
+PH.US,D,19930419,000000,5.96143,5.96143,5.90494,5.92939,159402.81928331,0
+PH.US,D,19930420,000000,5.90494,5.92939,5.90494,5.90494,287006.2189659,0
+PH.US,D,19930421,000000,5.92939,6.00974,5.92939,5.97751,1103679.539991,0
+PH.US,D,19930422,000000,6.02611,6.15516,5.97751,6.00974,745967.25930622,0
+PH.US,D,19930423,000000,5.92939,5.92939,5.73546,5.75972,1763458.4135445,0
+PH.US,D,19930426,000000,5.80793,5.80793,5.55849,5.70303,506652.5624674,0
+PH.US,D,19930427,000000,5.73546,5.85634,5.63884,5.85634,1565984.7379793,0
+PH.US,D,19930428,000000,5.80793,5.85634,5.80793,5.85634,253535.22769276,0
+PH.US,D,19930429,000000,5.90494,5.90494,5.85634,5.85634,256466.56393869,0
+PH.US,D,19930430,000000,5.88118,5.96143,5.88118,5.90494,210445.59918082,0
+PH.US,D,19930503,000000,5.92939,5.96143,5.90494,5.96143,563552.94334078,0
+PH.US,D,19930504,000000,5.92939,6.00974,5.92939,5.92939,919175.75943497,0
+PH.US,D,19930505,000000,5.92939,6.00974,5.92939,6.00974,1246763.235101,0
+PH.US,D,19930506,000000,6.00974,6.05845,6.00974,6.05845,811652.52018859,0
+PH.US,D,19930507,000000,6.05845,6.0826,6.02611,6.02611,641371.29909296,0
+PH.US,D,19930510,000000,6.05845,6.0826,5.96143,5.96143,163587.83428355,0
+PH.US,D,19930511,000000,6.00974,6.05845,5.97751,6.02611,100410.94521301,0
+PH.US,D,19930512,000000,6.02611,6.20357,6.02611,6.20357,389924.52168753,0
+PH.US,D,19930513,000000,6.17941,6.22752,6.15516,6.15516,228436.2950265,0
+PH.US,D,19930514,000000,6.12292,6.15516,6.10676,6.15516,186597.30235928,0
+PH.US,D,19930517,000000,6.15516,6.3,6.15516,6.3,407916.23183642,0
+PH.US,D,19930518,000000,6.27624,6.33263,6.17941,6.17941,222155.72961653,0
+PH.US,D,19930519,000000,6.17941,6.3,6.15516,6.3,244751.36198697,0
+PH.US,D,19930520,000000,6.3,6.40538,6.3,6.40538,188268.8740317,0
+PH.US,D,19930521,000000,6.40538,6.40538,6.27624,6.3,265668.32256257,0
+PH.US,D,19930524,000000,6.33263,6.42924,6.27624,6.42924,80747.663391713,0
+PH.US,D,19930525,000000,6.40538,6.42924,6.38063,6.40538,225923.86600187,0
+PH.US,D,19930526,000000,6.3484,6.47765,6.27624,6.47765,265668.32256257,0
+PH.US,D,19930527,000000,6.45379,6.47765,6.42924,6.45379,575266.1166861,0
+PH.US,D,19930528,000000,6.40538,6.47765,6.38063,6.42924,288676.77633512,0
+PH.US,D,19930601,000000,6.45379,6.65522,6.42924,6.57447,596605.02739261,0
+PH.US,D,19930602,000000,6.52605,6.57447,6.47765,6.57447,184506.82346556,0
+PH.US,D,19930603,000000,6.62297,6.77608,6.62297,6.75222,770647.28475117,0
+PH.US,D,19930604,000000,6.72797,6.77608,6.70362,6.75222,1148021.832954,0
+PH.US,D,19930607,000000,6.75222,6.75222,6.62297,6.62297,146848.78858578,0
+PH.US,D,19930608,000000,6.62297,6.62297,6.52605,6.55819,168605.5922104,0
+PH.US,D,19930609,000000,6.57447,6.62297,6.55819,6.57447,208352.0773775,0
+PH.US,D,19930610,000000,6.57447,6.62297,6.55819,6.55819,634674.86937129,0
+PH.US,D,19930611,000000,6.57447,6.62297,6.42924,6.57447,516693.14983711,0
+PH.US,D,19930614,000000,6.6069,6.65522,6.57447,6.6069,262320.10770175,0
+PH.US,D,19930615,000000,6.6069,6.75222,6.6069,6.72797,682789.35593249,0
+PH.US,D,19930616,000000,6.70362,6.75222,6.57447,6.62297,295373.20605677,0
+PH.US,D,19930617,000000,6.57447,6.72797,6.57447,6.70362,326334.8112149,0
+PH.US,D,19930618,000000,6.72797,6.72797,6.62297,6.62297,269432.40173512,0
+PH.US,D,19930621,000000,6.65522,6.67946,6.62297,6.67946,169021.4565221,0
+PH.US,D,19930622,000000,6.67946,6.70362,6.65522,6.67946,878590.44552206,0
+PH.US,D,19930623,000000,6.67946,6.77608,6.67946,6.72797,516275.256919,0
+PH.US,D,19930624,000000,6.72797,6.77608,6.70362,6.77608,367754.8966608,0
+PH.US,D,19930625,000000,6.77608,6.83267,6.67946,6.70362,135554.52246176,0
+PH.US,D,19930628,000000,6.72797,6.75222,6.65522,6.75222,189524.58139241,0
+PH.US,D,19930629,000000,6.77608,6.77608,6.72797,6.77608,180317.75125252,0
+PH.US,D,19930630,000000,6.72797,6.75222,6.62297,6.62297,317546.8882963,0
+PH.US,D,19930701,000000,6.67946,6.67946,6.57447,6.57447,217970.7146163,0
+PH.US,D,19930702,000000,6.57447,6.57447,6.45379,6.52605,119655.31981301,0
+PH.US,D,19930706,000000,6.52605,6.52605,6.42924,6.47765,211696.23502553,0
+PH.US,D,19930707,000000,6.45379,6.47765,6.27624,6.3,2111544.956868,0
+PH.US,D,19930708,000000,6.25188,6.27624,6.00205,6.27624,1529584.4390666,0
+PH.US,D,19930709,000000,6.27624,6.27624,6.05845,6.07422,486567.33051521,0
+PH.US,D,19930712,000000,6.05845,6.07422,6.00205,6.02611,608320.22934433,0
+PH.US,D,19930713,000000,6.02611,6.10676,6.02611,6.02611,401221.83072115,0
+PH.US,D,19930714,000000,6.05845,6.07422,6.02611,6.02611,778179.50030905,0
+PH.US,D,19930715,000000,6.02611,6.27624,6.02611,6.22752,2250448.7084938,0
+PH.US,D,19930716,000000,6.25188,6.25188,6.20357,6.22752,551420.86277416,0
+PH.US,D,19930719,000000,6.25188,6.25188,6.22752,6.25188,531757.58095286,0
+PH.US,D,19930720,000000,6.25188,6.25188,6.20357,6.25188,175717.88624377,0
+PH.US,D,19930721,000000,6.20357,6.22752,6.15516,6.17941,224249.25141987,0
+PH.US,D,19930722,000000,6.20357,6.22752,6.20357,6.22752,861021.69980727,0
+PH.US,D,19930723,000000,6.22752,6.22752,6.17941,6.20357,212953.97099264,0
+PH.US,D,19930726,000000,6.22752,6.22752,6.20357,6.22752,447244.82408541,0
+PH.US,D,19930727,000000,6.22752,6.22752,6.20357,6.20357,383235.19208826,0
+PH.US,D,19930728,000000,6.20357,6.20357,6.15516,6.15516,1289852.8636129,0
+PH.US,D,19930729,000000,6.20357,6.27624,6.17941,6.25188,57317.259488279,0
+PH.US,D,19930730,000000,6.25188,6.27624,6.22752,6.22752,121333.99160781,0
+PH.US,D,19930802,000000,6.22752,6.25188,6.22752,6.25188,231361.54545323,0
+PH.US,D,19930803,000000,6.3,6.40538,6.27624,6.40538,289097.71216281,0
+PH.US,D,19930804,000000,6.3484,6.52605,6.33263,6.5017,384489.88514577,0
+PH.US,D,19930805,000000,6.57447,6.70362,6.5017,6.62297,261068.45755384,0
+PH.US,D,19930806,000000,6.62297,6.65522,6.57447,6.57447,186597.30235928,0
+PH.US,D,19930809,000000,6.55819,6.70362,6.55819,6.67946,287839.9761957,0
+PH.US,D,19930810,000000,6.70362,6.84874,6.70362,6.84874,1235888.8905015,0
+PH.US,D,19930811,000000,6.84874,6.84874,6.80033,6.83267,779436.22197296,0
+PH.US,D,19930812,000000,6.80033,6.83267,6.75222,6.77608,1086939.47999,0
+PH.US,D,19930813,000000,6.77608,7.00224,6.77608,7.00224,1107020.6547294,0
+PH.US,D,19930816,000000,6.95375,6.9777,6.92939,6.92939,271110.05922674,0
+PH.US,D,19930817,000000,6.95375,6.95375,6.84874,6.84874,1035902.7859116,0
+PH.US,D,19930818,000000,6.88078,6.92939,6.84874,6.88078,348924.35776612,0
+PH.US,D,19930819,000000,6.88078,6.89715,6.84874,6.89715,164840.49873466,0
+PH.US,D,19930820,000000,6.92939,6.92939,6.89715,6.89715,239313.68253561,0
+PH.US,D,19930823,000000,6.89715,6.95375,6.89715,6.92939,1418297.1206477,0
+PH.US,D,19930824,000000,6.92939,6.92939,6.88078,6.92939,409171.93919712,0
+PH.US,D,19930825,000000,6.92939,6.92939,6.82458,6.82458,246839.81227429,0
+PH.US,D,19930826,000000,6.80033,6.92939,6.80033,6.88078,159820.71220141,0
+PH.US,D,19930827,000000,6.89715,6.89715,6.82458,6.88078,124677.13495266,0
+PH.US,D,19930830,000000,6.88078,6.88078,6.80033,6.82458,363148.94583286,0
+PH.US,D,19930831,000000,6.80033,6.84874,6.77608,6.84874,207933.1701562,0
+PH.US,D,19930901,000000,6.84874,6.88078,6.80033,6.84874,282401.28244115,0
+PH.US,D,19930902,000000,6.84874,6.88078,6.75222,6.75222,212535.06377134,0
+PH.US,D,19930903,000000,6.75222,6.77608,6.75222,6.75222,295373.20605677,0
+PH.US,D,19930907,000000,6.80033,6.80033,6.70362,6.70362,122584.62745253,0
+PH.US,D,19930908,000000,6.70362,6.72797,6.59892,6.67118,451430.85338885,0
+PH.US,D,19930909,000000,6.65522,6.70362,6.65522,6.65522,225504.95878057,0
+PH.US,D,19930910,000000,6.70362,6.70362,6.65522,6.65522,352273.58693016,0
+PH.US,D,19930913,000000,6.70362,6.77608,6.70362,6.75222,294537.42022057,0
+PH.US,D,19930914,000000,6.72797,6.80033,6.72797,6.77608,196637.88972898,0
+PH.US,D,19930915,000000,6.75222,6.77608,6.70362,6.70362,127185.50676449,0
+PH.US,D,19930916,000000,6.70362,6.75222,6.70362,6.72797,367334.9751363,0
+PH.US,D,19930917,000000,6.67118,6.75222,6.67118,6.75222,536777.36748611,0
+PH.US,D,19930920,000000,6.75222,6.75222,6.65522,6.67118,89115.664785797,0
+PH.US,D,19930921,000000,6.65522,6.65522,6.57447,6.59892,61503.288791719,0
+PH.US,D,19930922,000000,6.57447,6.59892,6.57447,6.59892,168186.6849891,0
+PH.US,D,19930923,000000,6.59892,6.67118,6.59892,6.65522,183665.96611335,0
+PH.US,D,19930924,000000,6.65522,6.84874,6.65522,6.80033,446826.93116731,0
+PH.US,D,19930927,000000,6.84874,6.95375,6.82458,6.95375,587815.07586762,0
+PH.US,D,19930928,000000,6.95375,7.0263,6.89715,6.9777,504979.97649179,0
+PH.US,D,19930929,000000,7.0263,7.05844,6.95375,7.00224,718766.69041105,0
+PH.US,D,19930930,000000,6.95375,6.95375,6.82458,6.88078,502891.52620446,0
+PH.US,D,19931001,000000,6.84874,6.89715,6.82458,6.88078,333024.14081416,0
+PH.US,D,19931004,000000,6.92939,7.0263,6.92939,7.0263,466913.1774227,0
+PH.US,D,19931005,000000,7.0263,7.0263,7.00224,7.00224,771905.02071828,0
+PH.US,D,19931006,000000,7.00224,7.10675,7.00224,7.07471,235966.48197798,0
+PH.US,D,19931007,000000,7.05844,7.1311,7.05844,7.07471,800774.11837627,0
+PH.US,D,19931008,000000,7.1311,7.20376,7.10675,7.15526,2729069.9877458,0
+PH.US,D,19931011,000000,7.15526,7.25228,7.15526,7.25228,2514864.3666053,0
+PH.US,D,19931012,000000,7.28451,7.35677,7.25228,7.30038,1227515.8175914,0
+PH.US,D,19931013,000000,7.28451,7.33292,7.25228,7.28451,326749.66122339,0
+PH.US,D,19931014,000000,7.28451,7.28451,7.25228,7.28451,434693.83629749,0
+PH.US,D,19931015,000000,7.28451,7.35677,7.28451,7.35677,243496.66892946,0
+PH.US,D,19931018,000000,7.33292,7.33292,7.25228,7.25228,569411.55861984,0
+PH.US,D,19931019,000000,7.22812,7.25228,7.00224,7.00224,965613.60280773,0
+PH.US,D,19931020,000000,7.05844,7.05844,6.92939,6.95375,723791.54846029,0
+PH.US,D,19931021,000000,6.9777,6.9777,6.92939,6.92939,589490.70475284,0
+PH.US,D,19931022,000000,6.95375,6.9777,6.88078,6.88078,369002.48959593,0
+PH.US,D,19931025,000000,6.88078,6.92939,6.84874,6.88078,543468.72569179,0
+PH.US,D,19931026,000000,6.92939,6.92939,6.84874,6.89715,549746.24819214,0
+PH.US,D,19931027,000000,6.95375,6.9777,6.92939,6.95375,75725.848252063,0
+PH.US,D,19931028,000000,7.05844,7.07471,7.00224,7.0263,392019.05779406,0
+PH.US,D,19931029,000000,7.0263,7.0263,6.88078,6.89715,486990.29494931,0
+PH.US,D,19931101,000000,6.89715,6.95375,6.82458,6.89715,735922.61472372,0
+PH.US,D,19931102,000000,6.89715,7.25228,6.89715,7.25228,1574352.7393734,0
+PH.US,D,19931103,000000,7.17931,7.35677,7.1311,7.35677,499124.40412233,0
+PH.US,D,19931104,000000,7.35677,7.45349,7.33292,7.33292,578197.45293203,0
+PH.US,D,19931105,000000,7.30038,7.33292,7.20376,7.25228,479876.98661274,0
+PH.US,D,19931108,000000,7.25228,7.28451,7.17931,7.25228,281151.66089964,0
+PH.US,D,19931109,000000,7.25228,7.33292,7.25228,7.30038,666057.4103571,0
+PH.US,D,19931110,000000,7.25228,7.33292,7.25228,7.33292,546399.0476345,0
+PH.US,D,19931111,000000,7.28451,7.33292,7.28451,7.30038,451846.71770056,0
+PH.US,D,19931112,000000,7.30038,7.42973,7.28451,7.42973,419634.47669773,0
+PH.US,D,19931115,000000,7.53463,7.6068,7.51018,7.55859,1031295.8207804,0
+PH.US,D,19931116,000000,7.51018,7.51018,7.28451,7.45349,462310.26950436,0
+PH.US,D,19931117,000000,7.45349,7.45349,7.30038,7.42973,228436.2950265,0
+PH.US,D,19931118,000000,7.38132,7.51018,7.34928,7.47843,863528.0430127,0
+PH.US,D,19931119,000000,7.55859,7.55859,7.40548,7.51018,350181.07943003,0
+PH.US,D,19931122,000000,7.52635,7.55859,7.22812,7.30038,342235.02816684,0
+PH.US,D,19931123,000000,7.30038,7.30038,7.22812,7.25228,169441.37804661,0
+PH.US,D,19931124,000000,7.22812,7.27643,7.22812,7.22812,263994.72228376,0
+PH.US,D,19931126,000000,7.27643,7.27643,7.25228,7.27643,13387.787927335,0
+PH.US,D,19931129,000000,7.25228,7.33292,7.25228,7.27643,520460.27191925,0
+PH.US,D,19931130,000000,7.27643,7.34928,7.25228,7.30038,269432.40173512,0
+PH.US,D,19931201,000000,7.33292,7.33292,7.25228,7.27643,215880.23572257,0
+PH.US,D,19931202,000000,7.27643,7.30038,7.25228,7.27643,316712.1167633,0
+PH.US,D,19931203,000000,7.30038,7.30038,7.22812,7.25228,445992.1596343,0
+PH.US,D,19931206,000000,7.25228,7.45349,7.22812,7.38132,656848.55161082,0
+PH.US,D,19931207,000000,7.34928,7.51018,7.34928,7.47843,784040.1441945,0
+PH.US,D,19931208,000000,7.45349,7.45349,7.38132,7.42973,470256.32076754,0
+PH.US,D,19931209,000000,7.38132,7.45349,7.38132,7.45349,312944.99468116,0
+PH.US,D,19931210,000000,7.45349,7.45349,7.38132,7.40548,339726.65635501,0
+PH.US,D,19931213,000000,7.40548,7.6068,7.40548,7.6068,665219.5959145,0
+PH.US,D,19931214,000000,7.58304,7.63116,7.55859,7.63116,460631.59770954,0
+PH.US,D,19931215,000000,7.58304,7.58304,7.22812,7.25228,871479.16579188,0
+PH.US,D,19931216,000000,7.27643,7.33292,7.22812,7.27643,768138.91293935,0
+PH.US,D,19931217,000000,7.30038,7.38132,7.30038,7.38132,598277.61336823,0
+PH.US,D,19931220,000000,7.38132,7.40548,7.30038,7.30038,214629.59987786,0
+PH.US,D,19931221,000000,7.33292,7.34928,7.27643,7.34928,123418.38468235,0
+PH.US,D,19931222,000000,7.40548,7.6068,7.40548,7.58304,715843.46859072,0
+PH.US,D,19931223,000000,7.58304,7.63116,7.55859,7.55859,156471.48303737,0
+PH.US,D,19931227,000000,7.55859,7.58304,7.52635,7.55859,111707.23994343,0
+PH.US,D,19931228,000000,7.52635,7.55859,7.47843,7.55859,205005.89112306,0
+PH.US,D,19931229,000000,7.58304,7.58304,7.55859,7.55859,129696.92148591,0
+PH.US,D,19931230,000000,7.52635,7.63116,7.52635,7.6068,293704.67729396,0
+PH.US,D,19931231,000000,7.6068,7.73615,7.6068,7.65559,334702.81260897,0
+PH.US,D,19940103,000000,7.63116,7.65559,7.52635,7.58304,234706.71740446,0
+PH.US,D,19940104,000000,7.55859,7.63116,7.51018,7.58304,295373.20605677,0
+PH.US,D,19940105,000000,7.55859,7.65559,7.55859,7.65559,191197.16736803,0
+PH.US,D,19940106,000000,7.70391,7.7604,7.68784,7.70391,365664.41776708,0
+PH.US,D,19940107,000000,7.70391,7.7604,7.70391,7.73615,150197.00344661,0
+PH.US,D,19940110,000000,7.73615,7.78436,7.70391,7.78436,928798.45388657,0
+PH.US,D,19940111,000000,7.7604,7.96172,7.7604,7.91351,263156.90784116,0
+PH.US,D,19940112,000000,7.91351,8.01033,7.91351,7.96172,337625.02012611,0
+PH.US,D,19940113,000000,7.91351,7.91351,7.80891,7.83286,191197.16736803,0
+PH.US,D,19940114,000000,7.88127,7.88127,7.68784,7.73615,269017.55172661,0
+PH.US,D,19940117,000000,7.68784,7.68784,7.58304,7.6068,376956.6552847,0
+PH.US,D,19940118,000000,7.63116,7.63116,7.42973,7.47843,209188.87751691,0
+PH.US,D,19940119,000000,7.51018,7.55859,7.40548,7.51018,556440.6493074,0
+PH.US,D,19940120,000000,7.55859,7.6068,7.52635,7.58304,320897.13176354,0
+PH.US,D,19940121,000000,7.52635,7.63116,7.52635,7.58304,291193.26257254,0
+PH.US,D,19940124,000000,7.51018,7.63116,7.51018,7.58304,248097.5482414,0
+PH.US,D,19940125,000000,7.6068,7.65559,7.58304,7.65559,351435.77248754,0
+PH.US,D,19940126,000000,7.68784,7.70391,7.6068,7.65559,124260.25633775,0
+PH.US,D,19940127,000000,7.68784,7.70391,7.6068,7.63116,258559.07143881,0
+PH.US,D,19940128,000000,7.63116,7.63116,7.58304,7.6068,64851.503652552,0
+PH.US,D,19940131,000000,7.55859,7.80891,7.51018,7.7604,444732.39506078,0
+PH.US,D,19940201,000000,7.7604,7.83286,7.58304,7.65559,451846.71770056,0
+PH.US,D,19940202,000000,7.70391,7.70391,7.58304,7.6068,308756.93677132,0
+PH.US,D,19940203,000000,7.58304,7.58304,7.47843,7.55859,433856.02185487,0
+PH.US,D,19940204,000000,7.52635,7.63116,7.30038,7.30038,490752.34551546,0
+PH.US,D,19940207,000000,7.27643,7.30038,7.09897,7.27643,1213710.1367459,0
+PH.US,D,19940208,000000,7.33292,7.38132,7.30038,7.33292,1271860.1391608,0
+PH.US,D,19940209,000000,7.34928,7.38132,7.30038,7.38132,1035902.7859116,0
+PH.US,D,19940210,000000,7.42973,7.45349,7.38132,7.40548,282401.28244115,0
+PH.US,D,19940211,000000,7.38132,7.42973,7.34928,7.34928,120075.24133751,0
+PH.US,D,19940214,000000,7.34928,7.38132,7.33292,7.33292,637188.31269913,0
+PH.US,D,19940215,000000,7.34928,7.38132,7.34928,7.34928,215463.35710767,0
+PH.US,D,19940216,000000,7.34928,7.45349,7.34928,7.34928,325499.02537867,0
+PH.US,D,19940217,000000,7.40548,7.53463,7.40548,7.47843,574847.20946479,0
+PH.US,D,19940218,000000,7.51018,7.51018,7.34928,7.40548,662707.16688989,0
+PH.US,D,19940222,000000,7.40548,7.58304,7.40548,7.53463,1325835.2696075,0
+PH.US,D,19940223,000000,7.55859,7.55859,7.42973,7.51018,797841.76782714,0
+PH.US,D,19940224,000000,7.51018,7.51018,7.25228,7.25228,174462.17888306,0
+PH.US,D,19940225,000000,7.25228,7.27643,7.12282,7.12282,528829.28761653,0
+PH.US,D,19940228,000000,7.20376,7.25228,7.12282,7.22812,412515.08254196,0
+PH.US,D,19940301,000000,7.20376,7.27643,7.09897,7.27643,327588.4899692,0
+PH.US,D,19940302,000000,7.22812,7.22812,7.17143,7.22812,723791.54846029,0
+PH.US,D,19940303,000000,7.20376,7.25228,7.14727,7.14727,1050126.3596752,0
+PH.US,D,19940304,000000,7.14727,7.25228,7.09897,7.14727,1232536.6184278,0
+PH.US,D,19940307,000000,7.20376,7.20376,7.12282,7.14727,738853.95096965,0
+PH.US,D,19940308,000000,7.22812,7.38132,7.20376,7.27643,366078.25347239,0
+PH.US,D,19940309,000000,7.27643,7.42973,7.27643,7.30038,494940.40342529,0
+PH.US,D,19940310,000000,7.33292,7.45349,7.33292,7.45349,487828.10939192,0
+PH.US,D,19940311,000000,7.45349,7.58304,7.45349,7.51018,478622.29355522,0
+PH.US,D,19940314,000000,7.40548,7.42973,7.38132,7.40548,592423.05530197,0
+PH.US,D,19940315,000000,7.38132,7.47843,7.38132,7.45349,627984.52546883,0
+PH.US,D,19940316,000000,7.42973,7.53463,7.38132,7.53463,564809.6650047,0
+PH.US,D,19940317,000000,7.51018,7.68784,7.51018,7.68784,540544.48956824,0
+PH.US,D,19940318,000000,7.96172,8.01851,7.78436,7.8167,1252618.8074705,0
+PH.US,D,19940321,000000,7.78436,7.78436,7.7119,7.7604,170277.16388282,0
+PH.US,D,19940322,000000,7.7604,7.78436,7.7119,7.73615,164002.68429205,0
+PH.US,D,19940323,000000,7.7119,7.7604,7.63943,7.68784,219228.4505834,0
+PH.US,D,19940324,000000,7.68784,7.7604,7.6068,7.7604,333447.10524826,0
+PH.US,D,19940325,000000,7.8167,7.91351,7.8167,7.86539,489498.66676113,0
+PH.US,D,19940328,000000,7.83286,7.86539,7.6068,7.73615,721279.11943567,0
+PH.US,D,19940329,000000,7.73615,7.7604,7.53463,7.53463,468159.75605463,0
+PH.US,D,19940330,000000,7.51018,7.68784,7.40548,7.40548,1588995.2203582,0
+PH.US,D,19940331,000000,7.38132,7.40548,7.14727,7.22812,973147.846972,0
+PH.US,D,19940404,000000,7.14727,7.14727,6.94575,7.12282,1044266.7300929,0
+PH.US,D,19940405,000000,7.17143,7.58304,7.17143,7.58304,350595.92943854,0
+PH.US,D,19940406,000000,7.68784,7.68784,7.55859,7.55859,303320.27162316,0
+PH.US,D,19940407,000000,7.53463,7.93767,7.51018,7.91351,1013311.2107541,0
+PH.US,D,19940408,000000,7.86539,7.86539,7.65559,7.73615,335118.67692068,0
+PH.US,D,19940411,000000,7.73615,7.83286,7.7119,7.78436,448499.51714292,0
+PH.US,D,19940412,000000,7.8167,8.09136,7.8167,7.86539,555602.8348648,0
+PH.US,D,19940413,000000,7.86539,7.93767,7.8167,7.93767,286170.43312968,0
+PH.US,D,19940414,000000,7.93767,7.93767,7.88935,7.93767,181576.50152283,0
+PH.US,D,19940415,000000,8.01851,8.87979,7.99416,8.57525,4331037.1317197,0
+PH.US,D,19940418,000000,8.57525,8.57525,8.17172,8.34828,2001097.481498,0
+PH.US,D,19940419,000000,8.57525,8.75369,8.50179,8.52506,1627070.1338529,0
+PH.US,D,19940420,000000,8.50179,8.52506,8.22101,8.26873,1211618.643549,0
+PH.US,D,19940421,000000,8.26873,8.26873,8.12391,8.17172,725042.18430501,0
+PH.US,D,19940422,000000,8.19666,8.22101,8.13928,8.22101,829639.15882146,0
+PH.US,D,19940425,000000,8.24427,8.47793,8.22101,8.44648,1493603.0473753,0
+PH.US,D,19940426,000000,8.43061,8.70124,8.37364,8.70124,456033.7613072,0
+PH.US,D,19940428,000000,8.67748,8.69395,8.65757,8.67748,1088197.2159571,0
+PH.US,D,19940429,000000,8.67748,8.85623,8.67748,8.85623,472768.74979216,0
+PH.US,D,19940502,000000,8.85623,8.85623,8.75369,8.78702,1227515.8175914,0
+PH.US,D,19940503,000000,8.75369,8.83375,8.65757,8.73595,1521217.4519757,0
+PH.US,D,19940504,000000,8.70124,8.73595,8.60936,8.65757,617938.86658312,0
+PH.US,D,19940505,000000,8.70124,8.85623,8.67748,8.80959,1112046.5270818,0
+PH.US,D,19940506,000000,8.75369,8.75369,8.65757,8.75369,702871.54497509,0
+PH.US,D,19940509,000000,8.67748,8.75369,8.63163,8.63163,1357629.6176922,0
+PH.US,D,19940510,000000,8.63163,8.63163,8.52506,8.55109,1229607.3107883,0
+PH.US,D,19940511,000000,8.52506,8.52506,8.37364,8.52506,837171.37437934,0
+PH.US,D,19940512,000000,8.50179,8.60936,8.50179,8.60936,1002013.9017204,0
+PH.US,D,19940513,000000,8.65757,8.76198,8.65757,8.76198,386580.3640395,0
+PH.US,D,19940516,000000,8.76198,8.86432,8.73595,8.86432,389924.52168753,0
+PH.US,D,19940517,000000,8.83375,9.04414,8.83375,9.04414,348505.45054482,0
+PH.US,D,19940518,000000,9.04414,9.04414,8.87979,8.93746,859346.07092206,0
+PH.US,D,19940519,000000,8.91252,8.93746,8.86432,8.87979,683212.32036659,0
+PH.US,D,19940520,000000,8.91252,9.01368,8.86432,8.96261,673584.55439899,0
+PH.US,D,19940523,000000,8.96261,9.11168,8.96261,9.11168,282825.26117844,0
+PH.US,D,19940524,000000,9.06918,9.22288,8.99573,8.99573,610410.70823806,0
+PH.US,D,19940525,000000,9.01368,9.01368,8.70124,8.91252,821275.21464017,0
+PH.US,D,19940526,000000,8.87979,9.11168,8.87979,9.06918,447244.82408541,0
+PH.US,D,19940527,000000,8.96261,9.01368,8.83375,8.83375,435947.51505179,0
+PH.US,D,19940531,000000,8.86432,8.86432,8.63163,8.86432,556859.55652872,0
+PH.US,D,19940601,000000,8.83375,8.86432,8.73595,8.78702,1150534.2619786,0
+PH.US,D,19940602,000000,8.80959,8.80959,8.76198,8.80959,284915.74007217,0
+PH.US,D,19940603,000000,8.80959,8.91252,8.76198,8.91252,493267.81744967,0
+PH.US,D,19940606,000000,8.93746,9.04414,8.93746,9.01368,884033.19648941,0
+PH.US,D,19940607,000000,8.99573,9.01368,8.78702,8.78702,490752.34551546,0
+PH.US,D,19940608,000000,8.86432,8.86432,8.55109,8.55109,939255.91987116,0
+PH.US,D,19940609,000000,8.63163,8.63163,8.37364,8.42273,662707.16688989,0
+PH.US,D,19940610,000000,8.47793,8.57525,8.44648,8.47793,366495.13208729,0
+PH.US,D,19940613,000000,8.44648,8.47793,8.31754,8.34828,171956.84998083,0
+PH.US,D,19940614,000000,8.39788,8.47793,8.34828,8.37364,1065185.7192749,0
+PH.US,D,19940615,000000,8.42273,8.42273,8.31754,8.34828,600371.13517155,0
+PH.US,D,19940616,000000,8.34828,8.34828,8.26873,8.30097,107102.30341869,0
+PH.US,D,19940617,000000,8.30097,8.31754,8.19666,8.22101,649737.27188065,0
+PH.US,D,19940620,000000,8.19666,8.34828,8.19666,8.34828,870639.32274289,0
+PH.US,D,19940621,000000,8.37364,8.37364,8.19666,8.26873,526315.8442887,0
+PH.US,D,19940622,000000,8.37364,8.52506,8.31754,8.39788,1283160.4911041,0
+PH.US,D,19940623,000000,8.39788,8.50179,8.34828,8.37364,657685.35175022,0
+PH.US,D,19940624,000000,8.39788,8.50179,8.30097,8.47793,674840.2617597,0
+PH.US,D,19940627,000000,8.42273,8.44648,8.39788,8.44648,420470.26253393,0
+PH.US,D,19940628,000000,8.44648,8.57525,8.44648,8.55109,434274.92907618,0
+PH.US,D,19940629,000000,8.57525,8.78702,8.57525,8.73595,1072299.0276115,0
+PH.US,D,19940630,000000,8.73595,8.78702,8.70124,8.76198,605809.8289261,0
+PH.US,D,19940701,000000,8.76198,8.78702,8.65757,8.65757,198313.5186142,0
+PH.US,D,19940705,000000,8.67748,8.80959,8.60936,8.60936,426743.7278215,0
+PH.US,D,19940706,000000,8.63163,8.73595,8.63163,8.67748,369002.48959593,0
+PH.US,D,19940707,000000,8.73595,8.83375,8.63163,8.78702,580704.81044066,0
+PH.US,D,19940708,000000,8.76198,8.80959,8.73595,8.80959,207095.35571359,0
+PH.US,D,19940711,000000,8.76198,8.80959,8.67748,8.76198,333447.10524826,0
+PH.US,D,19940712,000000,8.80959,8.83375,8.76198,8.80959,594932.441417,0
+PH.US,D,19940713,000000,8.83375,8.83375,8.78702,8.80959,443479.73060967,0
+PH.US,D,19940714,000000,8.83375,9.13859,8.83375,9.09087,1281909.8552593,0
+PH.US,D,19940715,000000,9.04414,9.06918,8.99573,8.99573,1033807.2355019,0
+PH.US,D,19940718,000000,8.99573,9.09087,8.93746,9.09087,446826.93116731,0
+PH.US,D,19940719,000000,9.09087,9.26863,9.06918,9.06918,969795.57489838,0
+PH.US,D,19940720,000000,9.11168,9.11168,8.86432,9.04414,724627.3342965,0
+PH.US,D,19940721,000000,9.04414,9.04414,8.93746,8.93746,449336.31728233,0
+PH.US,D,19940722,000000,8.93746,8.93746,8.87979,8.91252,114634.51897656,0
+PH.US,D,19940725,000000,8.91252,8.91252,8.80959,8.80959,545566.30470789,0
+PH.US,D,19940726,000000,8.86432,8.86432,8.70124,8.70124,441808.15893726,0
+PH.US,D,19940727,000000,8.67748,8.67748,8.52506,8.63163,653924.3154873,0
+PH.US,D,19940728,000000,8.63163,8.83375,8.63163,8.76198,227180.58766579,0
+PH.US,D,19940729,000000,8.80959,8.87979,8.78702,8.86432,87439.021597383,0
+PH.US,D,19940801,000000,8.91252,8.91252,8.83375,8.83375,313362.88759926,0
+PH.US,D,19940802,000000,8.86432,8.96261,8.83375,8.93746,367334.9751363,0
+PH.US,D,19940803,000000,8.96261,8.96261,8.83375,8.83375,181993.38013774,0
+PH.US,D,19940804,000000,8.83375,8.86432,8.63163,8.73595,538450.96776493,0
+PH.US,D,19940805,000000,8.73595,8.76198,8.70124,8.76198,450589.99603664,0
+PH.US,D,19940808,000000,8.80959,8.83375,8.76198,8.80959,454776.02534009,0
+PH.US,D,19940809,000000,8.86432,8.87979,8.83375,8.87979,220902.05086223,0
+PH.US,D,19940810,000000,8.87979,8.87979,8.78702,8.78702,109611.6895337,0
+PH.US,D,19940811,000000,8.76198,8.78702,8.70124,8.73595,141832.04496213,0
+PH.US,D,19940812,000000,8.70124,8.76198,8.70124,8.70124,66940.968243075,0
+PH.US,D,19940815,000000,8.73595,8.78702,8.67748,8.70124,145176.20261016,0
+PH.US,D,19940816,000000,8.73595,8.73595,8.52506,8.63163,448082.63852802,0
+PH.US,D,19940817,000000,8.63163,8.73595,8.63163,8.67748,298718.37800802,0
+PH.US,D,19940818,000000,8.65757,8.67748,8.50179,8.52506,522553.79372257,0
+PH.US,D,19940819,000000,8.55109,8.55109,8.44648,8.44648,253114.29186506,0
+PH.US,D,19940822,000000,8.37364,8.42273,8.37364,8.42273,244751.36198697,0
+PH.US,D,19940823,000000,8.39788,8.47793,8.39788,8.47793,250607.94865963,0
+PH.US,D,19940824,000000,8.47793,8.52506,8.42273,8.50179,242657.84018364,0
+PH.US,D,19940825,000000,8.52506,8.60936,8.50179,8.55109,128023.32120709,0
+PH.US,D,19940826,000000,8.50179,8.67748,8.50179,8.60936,145591.05261867,0
+PH.US,D,19940829,000000,8.65757,8.78702,8.65757,8.78702,880684.98162857,0
+PH.US,D,19940830,000000,8.76198,8.83375,8.73595,8.83375,814160.8920004,0
+PH.US,D,19940831,000000,8.78702,8.86432,8.65757,8.67748,1622046.2901068,0
+PH.US,D,19940901,000000,8.63163,8.63163,8.57525,8.60936,546817.95485581,0
+PH.US,D,19940902,000000,8.63163,8.63163,8.57525,8.60936,107102.30341869,0
+PH.US,D,19940906,000000,8.55109,8.55109,8.50179,8.55109,247259.7337988,0
+PH.US,D,19940907,000000,8.52506,8.60936,8.50179,8.60936,106689.48201657,0
+PH.US,D,19940908,000000,8.60936,8.67748,8.60936,8.65757,266088.24408707,0
+PH.US,D,19940909,000000,8.57525,8.60936,8.37364,8.39788,141408.06622483,0
+PH.US,D,19940912,000000,8.42273,8.55109,8.42273,8.42273,335532.51262598,0
+PH.US,D,19940913,000000,8.47793,8.47793,8.39788,8.42273,269432.40173512,0
+PH.US,D,19940914,000000,8.44648,8.44648,8.39788,8.42273,73633.340751942,0
+PH.US,D,19940915,000000,8.42273,8.47793,8.39788,8.47793,173623.35013726,0
+PH.US,D,19940916,000000,8.52506,8.57525,8.50179,8.57525,780269.97920276,0
+PH.US,D,19940919,000000,8.57525,8.57525,8.55109,8.55109,284076.91132636,0
+PH.US,D,19940920,000000,8.50179,8.60936,8.42273,8.42273,433439.14323996,0
+PH.US,D,19940921,000000,8.42273,8.44648,8.31754,8.34828,676091.91190762,0
+PH.US,D,19940922,000000,8.37364,8.37364,8.26873,8.26873,159402.81928331,0
+PH.US,D,19940923,000000,8.26873,8.26873,8.09136,8.13928,133881.93648615,0
+PH.US,D,19940926,000000,8.13928,8.13928,7.92949,7.96172,397873.61586032,0
+PH.US,D,19940927,000000,7.96172,7.96172,7.75252,7.83286,884033.19648941,0
+PH.US,D,19940928,000000,7.85722,7.96172,7.85722,7.88127,732158.53555119,0
+PH.US,D,19940929,000000,8.18818,8.31754,8.16442,8.22101,1880184.4257179,0
+PH.US,D,19940930,000000,8.13928,8.26873,8.13928,8.24427,348924.35776612,0
+PH.US,D,19941003,000000,8.24427,8.24427,8.16442,8.22101,162330.09831644,0
+PH.US,D,19941004,000000,8.22101,8.29209,8.05903,8.05903,612085.32282007,0
+PH.US,D,19941005,000000,8.05903,8.09136,7.90583,7.96172,508327.17704942,0
+PH.US,D,19941006,000000,8.11513,8.13928,8.11513,8.13928,661453.48813556,0
+PH.US,D,19941007,000000,8.18818,8.26873,8.16442,8.22101,550582.03402836,0
+PH.US,D,19941010,000000,8.22101,8.31754,8.22101,8.31754,858087.32065175,0
+PH.US,D,19941011,000000,8.29209,8.63163,8.29209,8.57525,1472263.1223655,0
+PH.US,D,19941012,000000,8.57525,8.63163,8.55109,8.55109,404569.03127879,0
+PH.US,D,19941013,000000,8.60936,8.63163,8.52506,8.57525,332189.36928116,0
+PH.US,D,19941014,000000,8.57525,8.60936,8.50179,8.60936,225085.03725607,0
+PH.US,D,19941017,000000,8.60936,8.73595,8.57525,8.73595,1107020.6547294,0
+PH.US,D,19941018,000000,8.73595,8.91252,8.57525,8.88728,1813662.3646962,0
+PH.US,D,19941019,000000,8.88728,9.34908,8.88728,9.17299,3811831.552858,0
+PH.US,D,19941020,000000,9.12144,9.22288,9.12144,9.22288,933402.37610811,0
+PH.US,D,19941021,000000,9.22288,9.25305,9.17299,9.25305,586146.5471048,0
+PH.US,D,19941024,000000,9.22288,9.30096,9.22288,9.2776,1444235.896363,0
+PH.US,D,19941025,000000,9.30096,9.30096,9.22288,9.25305,859759.90662736,0
+PH.US,D,19941026,000000,9.30096,9.34908,9.2776,9.34908,1471847.2580538,0
+PH.US,D,19941027,000000,9.34908,9.47941,9.34908,9.4311,835914.65271543,0
+PH.US,D,19941028,000000,9.47941,9.68941,9.4311,9.66673,1498622.8339086,0
+PH.US,D,19941031,000000,9.71208,9.73673,9.55928,9.66673,574847.20946479,0
+PH.US,D,19941101,000000,9.71208,9.71208,9.51195,9.51195,833408.30950999,0
+PH.US,D,19941102,000000,9.45279,9.45279,9.38181,9.38181,627984.52546883,0
+PH.US,D,19941103,000000,9.40647,9.58392,9.40647,9.51195,769395.63460326,0
+PH.US,D,19941104,000000,9.60857,9.66673,9.58392,9.58392,612925.16586907,0
+PH.US,D,19941107,000000,9.58392,9.58392,9.45279,9.51195,826292.97256703,0
+PH.US,D,19941108,000000,9.51195,9.55928,9.47941,9.51195,673584.55439899,0
+PH.US,D,19941109,000000,9.47941,9.51195,9.38181,9.40647,1568076.2311763,0
+PH.US,D,19941110,000000,9.4311,9.51195,9.40647,9.40647,972306.9896198,0
+PH.US,D,19941111,000000,9.38181,9.47941,9.34908,9.45279,1323741.7478041,0
+PH.US,D,19941114,000000,9.51195,9.53462,9.45279,9.45279,715422.53276302,0
+PH.US,D,19941115,000000,9.45279,9.45279,9.38181,9.40647,1593594.0710638,0
+PH.US,D,19941116,000000,9.38181,9.45279,9.38181,9.4311,856413.72037293,0
+PH.US,D,19941117,000000,9.45279,9.45279,9.30096,9.32482,645975.2213145,0
+PH.US,D,19941118,000000,9.32482,9.32482,9.19735,9.25305,947205.01404396,0
+PH.US,D,19941121,000000,9.2776,9.2776,9.06918,9.12144,476111.893137,0
+PH.US,D,19941122,000000,9.09087,9.12144,8.85623,8.87979,1671412.426816,0
+PH.US,D,19941123,000000,8.85623,8.87979,8.80959,8.83375,523388.56525557,0
+PH.US,D,19941125,000000,8.85623,8.91252,8.85623,8.87979,448082.63852802,0
+PH.US,D,19941128,000000,8.87979,8.96261,8.85623,8.96261,721279.11943567,0
+PH.US,D,19941129,000000,8.98815,8.98815,8.91252,8.93746,1376877.0352018,0
+PH.US,D,19941130,000000,8.96261,9.13859,8.96261,9.12144,989876.74963778,0
+PH.US,D,19941201,000000,9.09087,9.12144,9.04414,9.06918,223412.45128045,0
+PH.US,D,19941202,000000,9.06918,9.12144,9.06918,9.12144,434693.83629749,0
+PH.US,D,19941205,000000,9.13859,9.30096,9.13859,9.22288,333861.95525676,0
+PH.US,D,19941206,000000,9.19735,9.32482,9.19735,9.25305,330096.86178103,0
+PH.US,D,19941207,000000,9.17299,9.30096,9.17299,9.25305,752656.58890549,0
+PH.US,D,19941208,000000,9.22288,9.32482,9.22288,9.25305,178225.2437524,0
+PH.US,D,19941209,000000,9.22288,9.22288,9.13859,9.17299,277382.5102111,0
+PH.US,D,19941212,000000,9.17299,9.32482,9.17299,9.2776,663124.04550479,0
+PH.US,D,19941213,000000,9.2776,9.30096,9.25305,9.2776,236800.2392078,0
+PH.US,D,19941214,000000,9.30096,9.40647,9.25305,9.34908,672330.87564469,0
+PH.US,D,19941215,000000,9.38181,9.60857,9.32482,9.59082,554764.00611899,0
+PH.US,D,19941216,000000,9.71898,9.71898,9.51195,9.53462,1237975.3121824,0
+PH.US,D,19941219,000000,9.53462,9.55928,9.47941,9.55928,517530.96427972,0
+PH.US,D,19941220,000000,9.55928,9.55928,9.45279,9.45279,770231.42043946,0
+PH.US,D,19941221,000000,9.4311,9.45279,9.38181,9.38181,793236.83130239,0
+PH.US,D,19941222,000000,9.4311,9.45279,9.40647,9.45279,854325.27008561,0
+PH.US,D,19941223,000000,9.40647,9.45279,9.40647,9.4311,133462.01496164,0
+PH.US,D,19941227,000000,9.45279,9.55928,9.45279,9.51195,476111.893137,0
+PH.US,D,19941228,000000,9.47941,9.51195,9.47941,9.51195,248097.5482414,0
+PH.US,D,19941229,000000,9.47941,9.51195,9.47941,9.47941,396201.02988469,0
+PH.US,D,19941230,000000,9.51195,9.51195,9.4311,9.45279,279055.09618672,0
+PH.US,D,19950103,000000,9.45279,9.45279,9.38181,9.38181,481129.65106386,0
+PH.US,D,19950104,000000,9.40647,9.40647,9.19735,9.2776,763119.12640609,0
+PH.US,D,19950105,000000,9.2776,9.45279,9.25305,9.45279,926282.98195235,0
+PH.US,D,19950106,000000,9.53462,9.66673,9.51195,9.66673,422138.79129676,0
+PH.US,D,19950109,000000,9.55928,9.85209,9.55928,9.81758,648063.67160183,0
+PH.US,D,19950110,000000,9.85209,10.0256,9.85209,9.87476,1590667.8063339,0
+PH.US,D,19950111,000000,9.89842,9.92311,9.74364,9.76631,598699.56349914,0
+PH.US,D,19950112,000000,9.76631,9.79293,9.68941,9.74364,210862.47779572,0
+PH.US,D,19950113,000000,9.76631,9.79293,9.71898,9.74364,884446.01789152,0
+PH.US,D,19950116,000000,9.76631,9.76631,9.60857,9.71898,992806.05727732,0
+PH.US,D,19950117,000000,9.81758,10.0759,9.79293,10.0601,1515774.7010083,0
+PH.US,D,19950118,000000,10.001,10.2356,9.9783,10.1882,1857591.8362572,0
+PH.US,D,19950119,000000,10.1331,10.2622,9.9783,10.001,604972.0144835,0
+PH.US,D,19950120,000000,10.001,10.0759,9.9783,10.0601,555602.8348648,0
+PH.US,D,19950123,000000,10.001,10.0601,9.92311,10.0256,697432.85122053,0
+PH.US,D,19950124,000000,10.0601,10.0601,9.9783,9.9783,461887.30507026,0
+PH.US,D,19950125,000000,10.001,10.0601,9.92311,10.0601,814995.66353341,0
+PH.US,D,19950126,000000,10.0601,10.0601,10.001,10.0601,246008.08365088,0
+PH.US,D,19950127,000000,10.0601,10.0601,9.85209,9.89842,834240.03813341,0
+PH.US,D,19950130,000000,9.87476,9.94569,9.76631,9.87476,295794.14188447,0
+PH.US,D,19950131,000000,9.85209,9.89842,9.76631,9.81758,891558.31192489,0
+PH.US,D,19950201,000000,9.81758,9.81758,9.38181,9.47941,1552177.0285275,0
+PH.US,D,19950202,000000,9.4311,9.47941,9.34908,9.4311,1280646.033473,0
+PH.US,D,19950203,000000,9.51195,9.66673,9.47941,9.66673,1568493.1097911,0
+PH.US,D,19950206,000000,9.66673,9.79293,9.66673,9.76631,756423.71098762,0
+PH.US,D,19950207,000000,9.81758,9.81758,9.71898,9.76631,320477.21023903,0
+PH.US,D,19950208,000000,9.74364,9.92311,9.74364,9.74364,632582.36187118,0
+PH.US,D,19950209,000000,9.71898,9.94569,9.68941,9.94569,524642.24400989,0
+PH.US,D,19950210,000000,9.94569,9.94569,9.74364,9.79293,716676.21151733,0
+PH.US,D,19950213,000000,9.79293,9.81758,9.74364,9.79293,220483.14364093,0
+PH.US,D,19950214,000000,9.79293,9.79293,9.71898,9.74364,493267.81744967,0
+PH.US,D,19950215,000000,9.74364,9.9783,9.74364,9.9783,1007449.5525654,0
+PH.US,D,19950216,000000,9.92311,10.0256,9.85209,10.0256,361059.48124233,0
+PH.US,D,19950217,000000,9.9783,10.0601,9.94569,9.9783,522968.64373107,0
+PH.US,D,19950221,000000,9.9783,9.9783,9.85209,9.92311,248516.4554627,0
+PH.US,D,19950222,000000,9.92311,10.0256,9.81758,9.87476,430090.92837914,0
+PH.US,D,19950223,000000,9.92311,9.92311,9.76631,9.76631,458961.04034033,0
+PH.US,D,19950224,000000,9.79293,9.79293,9.51195,9.66673,564384.67196419,0
+PH.US,D,19950227,000000,9.68941,9.73673,9.68941,9.73673,348924.35776612,0
+PH.US,D,19950228,000000,9.71208,9.76631,9.68941,9.76631,223412.45128045,0
+PH.US,D,19950301,000000,9.85209,9.85209,9.71208,9.76631,239313.68253561,0
+PH.US,D,19950302,000000,9.81758,9.81758,9.55928,9.58392,497866.66815522,0
+PH.US,D,19950303,000000,9.51195,9.58392,9.4311,9.51195,358128.14499642,0
+PH.US,D,19950306,000000,9.47941,9.47941,9.4311,9.4311,403737.30265537,0
+PH.US,D,19950307,000000,9.39857,9.4311,9.18867,9.30096,720029.49789416,0
+PH.US,D,19950308,000000,9.34908,9.4311,9.32482,9.34908,313783.82342697,0
+PH.US,D,19950309,000000,9.32482,9.32482,9.16343,9.22288,1234212.2473131,0
+PH.US,D,19950310,000000,9.22288,9.39857,9.22288,9.24635,1093215.988187,0
+PH.US,D,19950313,000000,9.26863,9.26863,9.22288,9.22288,157727.19039809,0
+PH.US,D,19950314,000000,9.26863,9.30096,9.18867,9.30096,517951.90010742,0
+PH.US,D,19950315,000000,9.22288,9.24635,9.13859,9.22288,221318.92947713,0
+PH.US,D,19950316,000000,9.22288,9.34908,9.22288,9.30096,768973.68447235,0
+PH.US,D,19950317,000000,9.30096,9.30096,9.16343,9.30096,442221.99464255,0
+PH.US,D,19950320,000000,9.26863,9.26863,9.01368,9.11168,917917.00916466,0
+PH.US,D,19950321,000000,9.13859,9.13859,8.67029,8.71869,2145852.7482805,0
+PH.US,D,19950322,000000,8.82636,8.84765,8.64061,8.67029,1508244.514057,0
+PH.US,D,19950323,000000,8.71869,8.96261,8.67029,8.92819,2187267.7622105,0
+PH.US,D,19950324,000000,9.01368,9.16343,8.97987,9.13859,602043.72114717,0
+PH.US,D,19950327,000000,9.09087,9.09087,9.06031,9.06031,171956.84998083,0
+PH.US,D,19950328,000000,9.06031,9.16343,9.03556,9.11168,247259.7337988,0
+PH.US,D,19950329,000000,9.13859,9.39857,9.13859,9.26863,1341732.4436498,0
+PH.US,D,19950330,000000,9.26863,9.26863,9.18177,9.24635,797011.05350693,0
+PH.US,D,19950331,000000,9.22288,9.30096,9.22288,9.24635,540125.58234694,0
+PH.US,D,19950403,000000,9.24635,9.26863,9.13859,9.13859,663548.02424209,0
+PH.US,D,19950404,000000,9.13859,9.26863,9.13859,9.26863,449759.28171643,0
+PH.US,D,19950405,000000,9.26863,9.4311,9.26863,9.4311,1225007.4457796,0
+PH.US,D,19950406,000000,9.4311,9.4311,9.34908,9.39857,612925.16586907,0
+PH.US,D,19950407,000000,9.39857,9.47941,9.37294,9.47941,563972.86486529,0
+PH.US,D,19950410,000000,9.45279,9.45279,9.37294,9.39857,269017.55172661,0
+PH.US,D,19950411,000000,9.47941,9.47941,9.34908,9.39857,249770.13421702,0
+PH.US,D,19950412,000000,9.39857,9.71208,9.39857,9.6411,1022091.0192469,0
+PH.US,D,19950413,000000,10.1331,10.1331,10.001,10.0759,1295711.478892,0
+PH.US,D,19950417,000000,10.1104,10.3193,10.1104,10.2879,1031295.8207804,0
+PH.US,D,19950418,000000,10.6073,10.7384,10.6073,10.6783,1668489.2049956,0
+PH.US,D,19950419,000000,10.6783,10.7858,10.5512,10.7858,998664.67255636,0
+PH.US,D,19950420,000000,10.7621,10.97,10.7621,10.97,1385665.9724236,0
+PH.US,D,19950421,000000,10.97,10.97,10.7384,10.8666,1003688.5163024,0
+PH.US,D,19950424,000000,10.8114,11.0451,10.8114,11.0451,672330.87564469,0
+PH.US,D,19950425,000000,10.9119,10.9455,10.7621,10.8114,553094.46305297,0
+PH.US,D,19950426,000000,10.8114,10.8666,10.7049,10.8666,284076.91132636,0
+PH.US,D,19950427,000000,10.8666,10.97,10.835,10.97,410849.59668874,0
+PH.US,D,19950428,000000,11.0224,11.0224,10.7858,10.8666,349344.27929063,0
+PH.US,D,19950501,000000,10.9119,10.9119,10.8666,10.8912,310434.59426293,0
+PH.US,D,19950502,000000,10.8666,11.0451,10.7621,10.97,414611.64725488,0
+PH.US,D,19950503,000000,10.9455,11.0451,10.9119,11.0451,395783.13696659,0
+PH.US,D,19950504,000000,11.0451,11.2866,11.0224,11.2866,876078.01649743,0
+PH.US,D,19950505,000000,11.2866,11.4403,11.2027,11.4168,622122.86728018,0
+PH.US,D,19950508,000000,11.3339,11.4403,11.2866,11.3083,1076063.1067841,0
+PH.US,D,19950509,000000,11.3083,11.3831,11.2866,11.2866,734670.9645758,0
+PH.US,D,19950510,000000,11.3339,11.3339,11.253,11.2866,205837.61974648,0
+PH.US,D,19950511,000000,11.3083,11.4168,11.2866,11.3831,402898.47390956,0
+PH.US,D,19950512,000000,11.3664,11.5172,11.3664,11.4936,207517.30584449,0
+PH.US,D,19950515,000000,11.5172,11.6799,11.5172,11.602,207517.30584449,0
+PH.US,D,19950516,000000,11.602,11.7538,11.4709,11.7538,248516.4554627,0
+PH.US,D,19950517,000000,11.7538,11.8101,11.7312,11.8101,297888.677991,0
+PH.US,D,19950518,000000,11.6534,11.7538,11.4168,11.4168,488241.94509723,0
+PH.US,D,19950519,000000,11.3901,11.3901,11.1248,11.1565,699945.28024516,0
+PH.US,D,19950522,000000,11.2619,11.5172,11.2619,11.4168,1072299.0276115,0
+PH.US,D,19950523,000000,11.4482,11.4482,11.3664,11.4168,870222.44412797,0
+PH.US,D,19950524,000000,11.4168,11.4482,11.2619,11.3083,818343.87839425,0
+PH.US,D,19950525,000000,11.3664,11.3664,11.2619,11.3083,635933.6196416,0
+PH.US,D,19950526,000000,11.3083,11.3083,11.1565,11.2027,1150956.2121095,0
+PH.US,D,19950530,000000,11.2619,11.5172,11.2619,11.5172,537614.16762552,0
+PH.US,D,19950531,000000,11.5172,11.9954,11.4936,11.9954,849726.41938006,0
+PH.US,D,19950601,000000,11.9954,12.1265,11.9609,11.9954,927539.70361625,0
+PH.US,D,19950602,000000,11.7312,11.7312,11.3013,11.6158,732435.44032459,0
+PH.US,D,19950605,000000,11.6898,12.4391,11.6534,12.0842,460214.71909464,0
+PH.US,D,19950606,000000,12.0122,12.2044,11.9303,12.0448,277524.512659,0
+PH.US,D,19950607,000000,12.0122,12.0122,11.6898,11.8101,301509.74041244,0
+PH.US,D,19950608,000000,11.8101,11.8919,11.8101,11.8486,186597.30235928,0
+PH.US,D,19950609,000000,11.8101,11.8486,11.535,11.5793,157310.31178319,0
+PH.US,D,19950612,000000,11.5793,11.6534,11.3339,11.535,421166.07452865,0
+PH.US,D,19950613,000000,11.6158,11.6158,11.3013,11.3013,609437.99146994,0
+PH.US,D,19950614,000000,11.4572,11.5793,11.3831,11.5793,358128.14499642,0
+PH.US,D,19950615,000000,11.5793,11.6898,11.535,11.6898,217274.90262159,0
+PH.US,D,19950616,000000,11.7312,11.7312,11.4936,11.4936,471097.17811974,0
+PH.US,D,19950619,000000,11.535,11.5793,11.3339,11.4936,348924.35776612,0
+PH.US,D,19950620,000000,11.4168,11.4572,11.3013,11.3339,937722.29343386,0
+PH.US,D,19950621,000000,11.4168,11.4572,11.2619,11.3831,326895.72088409,0
+PH.US,D,19950622,000000,11.4572,11.4936,11.3339,11.4572,179623.96786422,0
+PH.US,D,19950623,000000,11.4572,11.535,11.3339,11.3339,172090.73800314,0
+PH.US,D,19950626,000000,11.3831,11.4936,11.3831,11.4168,150061.08681791,0
+PH.US,D,19950627,000000,11.3831,11.4168,11.3013,11.3339,126069.77324528,0
+PH.US,D,19950628,000000,11.3013,11.4572,11.2196,11.3013,252140.56079374,0
+PH.US,D,19950629,000000,11.3013,11.3013,11.1002,11.1387,255208.82797157,0
+PH.US,D,19950630,000000,11.1387,11.4168,11.1387,11.4168,446270.0787109,0
+PH.US,D,19950703,000000,11.3831,11.535,11.3831,11.535,167348.87054649,0
+PH.US,D,19950705,000000,11.4936,11.8919,11.4936,11.8919,656569.61823102,0
+PH.US,D,19950706,000000,11.8919,12.1265,11.8486,12.1265,951669.9767272,0
+PH.US,D,19950707,000000,12.0448,12.3681,12.0122,12.3681,927964.69665675,0
+PH.US,D,19950710,000000,12.2872,12.4776,12.2872,12.4391,375142.06686118,0
+PH.US,D,19950711,000000,12.4776,12.5179,12.2872,12.3198,414752.63539959,0
+PH.US,D,19950712,000000,12.2872,12.5179,12.2044,12.4776,347529.69086711,0
+PH.US,D,19950713,000000,12.5179,12.795,12.4776,12.795,435387.6196858,0
+PH.US,D,19950714,000000,12.7517,12.8334,12.7151,12.7517,644579.5401123,0
+PH.US,D,19950717,000000,12.7517,12.795,12.6728,12.7151,545844.22378451,0
+PH.US,D,19950718,000000,12.7151,12.7151,12.5179,12.6008,262462.11014965,0
+PH.US,D,19950719,000000,12.5179,12.5603,12.1265,12.1265,403594.28590427,0
+PH.US,D,19950720,000000,12.1641,12.2448,12.0122,12.0448,331349.52623215,0
+PH.US,D,19950721,000000,12.0448,12.2448,12.0448,12.0448,747778.80482015,0
+PH.US,D,19950724,000000,12.1265,12.3681,12.0842,12.3198,650993.99354456,0
+PH.US,D,19950725,000000,12.3681,12.5179,12.3681,12.4776,608879.11040713,0
+PH.US,D,19950726,000000,12.5603,12.6008,12.4391,12.5603,567595.95589313,0
+PH.US,D,19950727,000000,12.6412,12.9162,12.6412,12.9162,462163.19554047,0
+PH.US,D,19950728,000000,12.9162,12.9162,12.6728,12.7151,296488.93957599,0
+PH.US,D,19950731,000000,12.8334,12.8334,12.7517,12.8334,398850.38984122,0
+PH.US,D,19950801,000000,12.8334,12.8334,12.5603,12.6728,165960.28946667,0
+PH.US,D,19950802,000000,12.6728,12.9162,12.6412,12.6728,267481.8966829,0
+PH.US,D,19950803,000000,12.4776,12.4776,12.2448,12.3681,577081.71941281,0
+PH.US,D,19950804,000000,12.3681,12.3681,12.2448,12.2448,923493.64815431,0
+PH.US,D,19950807,000000,12.3198,12.3198,12.1641,12.2044,316571.1286186,0
+PH.US,D,19950808,000000,12.2044,12.3681,11.7312,12.3681,1636970.7473811,0
+PH.US,D,19950809,000000,12.3681,12.4776,12.0842,12.1265,365103.50809788,0
+PH.US,D,19950810,000000,12.2044,12.3987,12.1641,12.3681,545288.38563129,0
+PH.US,D,19950811,000000,12.3198,12.3681,12.2044,12.2872,243496.66892946,0
+PH.US,D,19950814,000000,12.2872,12.3681,12.2044,12.2872,666057.4103571,0
+PH.US,D,19950815,000000,12.2872,12.3681,12.1641,12.2448,422836.63189787,0
+PH.US,D,19950816,000000,12.2448,12.3987,12.2044,12.3198,371796.89490995,0
+PH.US,D,19950817,000000,12.3198,12.3987,12.2872,12.3681,786268.56832332,0
+PH.US,D,19950818,000000,12.4776,12.4776,12.2872,12.3987,216166.26922477,0
+PH.US,D,19950821,000000,12.3987,12.5179,12.2872,12.3681,222854.58452084,0
+PH.US,D,19950822,000000,12.3366,12.5367,12.3366,12.4953,300112.03060382,0
+PH.US,D,19950823,000000,12.5367,12.5367,12.3819,12.4597,351435.77248754,0
+PH.US,D,19950824,000000,12.4953,12.4953,12.4154,12.4597,421166.07452865,0
+PH.US,D,19950825,000000,12.4154,12.5367,12.4154,12.4953,389647.61691412,0
+PH.US,D,19950828,000000,12.5367,12.5367,12.3366,12.4597,294537.42022057,0
+PH.US,D,19950829,000000,12.3819,12.4953,12.3366,12.4953,283660.03271146,0
+PH.US,D,19950830,000000,12.5367,12.5367,12.4597,12.4953,167070.95146988,0
+PH.US,D,19950831,000000,12.5367,12.5762,12.4953,12.5367,259113.89528881,0
+PH.US,D,19950901,000000,12.5762,12.7388,12.5367,12.6963,178783.11051201,0
+PH.US,D,19950905,000000,12.8167,13.0129,12.8167,13.0129,415865.32600919,0
+PH.US,D,19950906,000000,12.933,12.933,12.7388,12.8502,258280.138059,0
+PH.US,D,19950907,000000,12.8887,12.933,12.6579,12.8887,604693.08110369,0
+PH.US,D,19950908,000000,12.9724,12.9724,12.7388,12.8167,268597.6302021,0
+PH.US,D,19950911,000000,12.8887,12.8887,12.7694,12.8887,615012.6018532,0
+PH.US,D,19950912,000000,12.8887,12.9724,12.7694,12.9724,601622.78531946,0
+PH.US,D,19950913,000000,12.8887,13.1331,12.8887,13.0513,494519.46759758,0
+PH.US,D,19950914,000000,13.0129,13.0513,12.6579,12.8167,864089.96698511,0
+PH.US,D,19950915,000000,12.8887,12.933,12.7694,12.8502,454355.08951238,0
+PH.US,D,19950918,000000,12.8167,12.8502,12.7388,12.7694,105430.73174626,0
+PH.US,D,19950919,000000,12.7388,12.7388,12.3819,12.4154,571777.92798376,0
+PH.US,D,19950920,000000,12.4154,12.4953,12.303,12.4154,553652.32981258,0
+PH.US,D,19950921,000000,12.4154,12.4154,11.9787,12.0615,1152488.8242437,0
+PH.US,D,19950922,000000,11.9087,12.0299,11.8249,12.0299,488938.77139513,0
+PH.US,D,19950925,000000,11.9787,11.9787,11.746,11.8653,380441.80107744,0
+PH.US,D,19950926,000000,11.9452,12.0299,11.7865,11.9787,534406.94090938,0
+PH.US,D,19950927,000000,11.9452,11.9452,11.4709,11.5104,666332.28652411,0
+PH.US,D,19950928,000000,11.5429,11.8653,11.1565,11.8653,1279955.2929943,0
+PH.US,D,19950929,000000,11.8653,12.1,11.8653,12.0299,518505.70965423,0
+PH.US,D,19951002,000000,12.0299,12.0299,11.6454,11.6622,438739.89175942,0
+PH.US,D,19951003,000000,11.746,11.746,11.5942,11.6227,223691.38466025,0
+PH.US,D,19951004,000000,11.5429,11.6227,11.4315,11.5942,833408.30950999,0
+PH.US,D,19951005,000000,11.5942,11.6622,11.3507,11.4709,562580.22657268,0
+PH.US,D,19951006,000000,11.3507,11.3507,11.1879,11.1879,453239.35599318,0
+PH.US,D,19951009,000000,11.1879,11.2708,10.9119,10.9937,541103.37063105,0
+PH.US,D,19951010,000000,10.835,10.835,10.5195,10.5609,925728.15810233,0
+PH.US,D,19951011,000000,10.5609,10.7541,10.4791,10.5993,1196833.1458131,0
+PH.US,D,19951012,000000,10.5993,10.6389,10.2445,10.3973,903688.36388511,0
+PH.US,D,19951013,000000,10.4367,10.5993,10.2445,10.2445,1273819.7729418,0
+PH.US,D,19951016,000000,10.3193,10.4791,10.2879,10.2879,1105069.1353739,0
+PH.US,D,19951017,000000,10.4367,10.6783,10.4367,10.6389,3840411.5741042,0
+PH.US,D,19951018,000000,10.7541,10.835,10.6389,10.6783,1024462.4601269,0
+PH.US,D,19951019,000000,10.7227,10.9543,10.6389,10.7541,436506.39611459,0
+PH.US,D,19951020,000000,10.7541,10.8025,10.7227,10.7541,787106.38276594,0
+PH.US,D,19951023,000000,10.7227,10.7227,10.5993,10.6389,475555.04068059,0
+PH.US,D,19951024,000000,10.6783,10.7227,10.4367,10.5195,524364.32493328,0
+PH.US,D,19951025,000000,10.5609,10.6389,10.4367,10.5609,389647.61691412,0
+PH.US,D,19951026,000000,10.5195,10.6389,10.1655,10.1655,727972.50624775,0
+PH.US,D,19951027,000000,9.80969,10.2021,9.76631,9.96158,624219.4319931,0
+PH.US,D,19951030,000000,10.0424,10.5609,9.96158,10.5195,404991.99571287,0
+PH.US,D,19951031,000000,10.5993,10.7541,10.5993,10.6783,633700.12399679,0
+PH.US,D,19951101,000000,10.6389,10.9119,10.5609,10.8755,592423.05530197,0
+PH.US,D,19951102,000000,10.835,11.3507,10.835,11.2708,1035620.8096222,0
+PH.US,D,19951103,000000,11.0756,11.3507,11.0371,11.3507,608320.22934433,0
+PH.US,D,19951106,000000,11.2708,11.3083,11.0756,11.1879,196637.88972898,0
+PH.US,D,19951107,000000,11.117,11.2383,11.117,11.1879,660198.79507806,0
+PH.US,D,19951108,000000,11.2708,11.3507,11.117,11.1879,216444.18830139,0
+PH.US,D,19951109,000000,11.1879,11.2383,11.1565,11.2383,255765.68042798,0
+PH.US,D,19951110,000000,11.2383,11.2383,11.1565,11.1879,254375.07074176,0
+PH.US,D,19951113,000000,11.1879,11.3083,11.1565,11.3083,305696.78401908,0
+PH.US,D,19951114,000000,11.2383,11.5104,11.1879,11.1879,362870.01245305,0
+PH.US,D,19951115,000000,11.1879,11.2383,10.7541,10.7541,950549.17169199,0
+PH.US,D,19951116,000000,10.7541,10.8025,10.4791,10.5993,814995.66353341,0
+PH.US,D,19951117,000000,10.6389,10.6783,10.5993,10.6783,924053.54352031,0
+PH.US,D,19951120,000000,10.6162,10.8962,10.4968,10.8962,1131572.8779712,0
+PH.US,D,19951121,000000,10.8962,11.253,10.8192,11.253,588513.93077193,0
+PH.US,D,19951122,000000,10.979,11.5262,10.979,11.3734,1231978.7516682,0
+PH.US,D,19951124,000000,11.2935,11.6454,11.2935,11.5793,190501.35537332,0
+PH.US,D,19951127,000000,11.608,12.092,11.5793,12.0122,788220.08767875,0
+PH.US,D,19951128,000000,12.0448,12.2044,11.7707,12.2044,1251780.9930278,0
+PH.US,D,19951129,000000,12.2044,12.2044,11.7707,11.8486,690325.62870315,0
+PH.US,D,19951130,000000,11.9303,11.9303,11.6454,11.6898,498427.57782442,0
+PH.US,D,19951201,000000,11.7707,11.9303,11.6898,11.8101,872174.9777866,0
+PH.US,D,19951204,000000,11.8486,11.8919,11.7312,11.8486,433998.02430277,0
+PH.US,D,19951205,000000,11.9609,11.9609,11.6898,11.7707,923493.64815431,0
+PH.US,D,19951206,000000,11.6898,11.9303,11.6898,11.7312,1739888.0357995,0
+PH.US,D,19951207,000000,11.6454,11.7707,11.608,11.7707,639836.65835245,0
+PH.US,D,19951208,000000,11.7707,11.8919,11.7707,11.8919,671077.19689036,0
+PH.US,D,19951211,000000,11.7312,12.0122,11.7312,11.9303,814722.81597281,0
+PH.US,D,19951212,000000,11.8486,11.8486,11.6898,11.7312,1053750.4650062,0
+PH.US,D,19951213,000000,11.6898,11.6898,11.1742,11.1742,1700560.4578537,0
+PH.US,D,19951214,000000,11.2106,11.253,10.979,11.0539,644301.6210357,0
+PH.US,D,19951215,000000,11.1308,11.1308,10.7384,10.8498,1574767.5893819,0
+PH.US,D,19951218,000000,10.7778,10.7778,10.4968,10.5372,638997.82960665,0
+PH.US,D,19951219,000000,10.5372,10.8498,10.4535,10.8498,1259311.1799793,0
+PH.US,D,19951220,000000,10.8962,11.1308,10.8498,10.9286,936887.52190084,0
+PH.US,D,19951221,000000,10.9286,11.1308,10.8962,11.0124,739129.84143985,0
+PH.US,D,19951222,000000,11.0539,11.0539,10.979,11.0124,164283.64627825,0
+PH.US,D,19951226,000000,11.0539,11.0539,10.8498,11.0124,320197.26255603,0
+PH.US,D,19951227,000000,10.9286,10.979,10.7384,10.7384,329401.04978632,0
+PH.US,D,19951228,000000,10.8192,10.8962,10.7384,10.8498,456033.7613072,0
+PH.US,D,19951229,000000,10.8962,10.9286,10.8192,10.8962,721000.18605587,0
+PH.US,D,19960102,000000,10.8192,11.0539,10.8192,11.0539,354782.97304518,0
+PH.US,D,19960103,000000,11.0924,11.1308,10.8498,10.8498,545844.22378451,0
+PH.US,D,19960104,000000,10.8962,10.9286,10.6162,10.7778,1534886.2018893,0
+PH.US,D,19960105,000000,10.7384,11.0924,10.7384,10.979,298162.5398548,0
+PH.US,D,19960108,000000,11.0124,11.2106,11.0124,11.1308,194685.35607036,0
+PH.US,D,19960109,000000,11.1742,11.5793,11.1308,11.5262,1553567.6382137,0
+PH.US,D,19960110,000000,11.4168,11.608,11.4168,11.5262,1029488.3324793,0
+PH.US,D,19960111,000000,11.5262,11.5793,11.2935,11.4482,930472.05416537,0
+PH.US,D,19960112,000000,11.4168,11.4936,11.253,11.4168,706777.62659552,0
+PH.US,D,19960115,000000,11.3734,11.4168,11.1308,11.2935,547235.84777392,0
+PH.US,D,19960116,000000,11.4168,11.4482,10.979,11.0539,841213.37262848,0
+PH.US,D,19960117,000000,10.979,10.979,10.141,10.4968,3993542.9567063,0
+PH.US,D,19960118,000000,10.5372,10.696,10.4968,10.6536,3461926.363898,0
+PH.US,D,19960119,000000,10.5776,10.696,10.5776,10.6536,1467665.2859632,0
+PH.US,D,19960122,000000,10.6536,10.979,10.6162,10.979,1713114.4885513,0
+PH.US,D,19960123,000000,11.0124,11.0124,10.696,11.0124,2286008.1500542,0
+PH.US,D,19960124,000000,10.979,11.0924,10.8962,11.0539,1761922.7585008,0
+PH.US,D,19960125,000000,11.0124,11.0124,10.6536,10.7384,1866793.594881,0
+PH.US,D,19960126,000000,10.8192,10.8192,10.2622,10.3026,1409370.2381909,0
+PH.US,D,19960129,000000,10.3796,10.7384,10.3333,10.5372,3588834.9658892,0
+PH.US,D,19960130,000000,10.6536,11.0924,10.5372,11.0924,1868194.3475992,0
+PH.US,D,19960131,000000,10.979,10.979,10.7778,10.8962,1105352.1259665,0
+PH.US,D,19960201,000000,10.8498,10.8962,10.6536,10.8962,855438.97499843,0
+PH.US,D,19960202,000000,10.8192,10.9286,10.7778,10.8498,1282461.6361998,0
+PH.US,D,19960205,000000,10.8498,10.8498,10.6162,10.8192,512373.23251136,0
+PH.US,D,19960206,000000,10.7778,11.0539,10.7778,11.0124,1267680.1956765,0
+PH.US,D,19960207,000000,11.0539,11.1742,10.9286,11.0924,874687.40681121,0
+PH.US,D,19960208,000000,11.0539,11.253,11.0539,11.1308,607204.49582512,0
+PH.US,D,19960209,000000,11.1308,11.2935,11.0539,11.1742,1469616.8053186,0
+PH.US,D,19960212,000000,11.4482,11.608,11.3734,11.5262,1356934.8200006,0
+PH.US,D,19960213,000000,11.4936,11.9303,11.4936,11.7312,1376178.1802974,0
+PH.US,D,19960214,000000,11.7312,11.7707,11.4936,11.4936,729652.19234576,0
+PH.US,D,19960215,000000,11.5262,11.5793,11.2935,11.3339,572616.75672957,0
+PH.US,D,19960216,000000,11.3734,11.3734,11.1742,11.253,941068.47968829,0
+PH.US,D,19960220,000000,11.2293,11.3901,11.1879,11.3901,570944.17075395,0
+PH.US,D,19960221,000000,11.3507,11.5518,11.3083,11.5518,867715.08661934,0
+PH.US,D,19960222,000000,11.5518,11.7538,11.5104,11.7076,1134359.1688596,0
+PH.US,D,19960223,000000,11.7538,11.7538,11.3507,11.3901,379607.02954442,0
+PH.US,D,19960226,000000,11.4709,11.5518,11.3901,11.4315,983185.39143212,0
+PH.US,D,19960227,000000,11.3901,11.5104,11.2708,11.5104,613061.08249778,0
+PH.US,D,19960228,000000,11.5518,11.6317,11.4315,11.5104,661872.39535687,0
+PH.US,D,19960229,000000,11.4315,11.4709,11.1879,11.1879,809142.11977036,0
+PH.US,D,19960301,000000,11.2708,11.3083,10.9119,11.1879,414190.71142717,0
+PH.US,D,19960304,000000,11.1091,11.4709,11.1091,11.4315,358413.16419541,0
+PH.US,D,19960305,000000,11.4315,11.5942,11.2708,11.2708,551978.72953376,0
+PH.US,D,19960306,000000,11.2708,11.5104,11.2708,11.3901,357573.3211464,0
+PH.US,D,19960307,000000,11.4315,11.5104,11.3901,11.4315,428970.12334393,0
+PH.US,D,19960308,000000,11.3507,11.8327,11.3507,11.5104,610549.66777635,0
+PH.US,D,19960311,000000,11.4315,11.6711,11.3083,11.6317,403034.39053825,0
+PH.US,D,19960312,000000,11.5942,12.1098,11.5518,12.1098,1195997.3599768,0
+PH.US,D,19960313,000000,12.2281,12.7063,12.1867,12.3898,1274096.6777152,0
+PH.US,D,19960314,000000,12.4302,12.4687,12.1867,12.1867,528829.28761653,0
+PH.US,D,19960315,000000,12.1098,12.2281,12.0299,12.0299,498703.46829463,0
+PH.US,D,19960318,000000,12.2281,12.5919,12.2281,12.5919,1409370.2381909,0
+PH.US,D,19960319,000000,12.4687,12.5111,12.3513,12.4687,1123756.6575175,0
+PH.US,D,19960320,000000,12.5111,12.5455,12.3119,12.5111,442363.99709046,0
+PH.US,D,19960321,000000,12.5111,12.5111,12.3898,12.4302,955853.97742424,0
+PH.US,D,19960322,000000,12.5111,12.5111,12.2281,12.3513,956127.83928804,0
+PH.US,D,19960325,000000,12.4687,12.4687,12.2695,12.3119,432598.28588776,0
+PH.US,D,19960326,000000,12.4302,12.4302,12.2695,12.3119,463841.86733528,0
+PH.US,D,19960327,000000,12.2695,12.3898,12.1472,12.1472,472768.74979216,0
+PH.US,D,19960328,000000,12.1472,12.4302,12.1098,12.4302,361197.42647745,0
+PH.US,D,19960329,000000,12.4302,12.4302,11.9175,11.9876,561187.58828006,0
+PH.US,D,19960401,000000,12.0693,12.2695,11.8327,12.2281,867436.15323955,0
+PH.US,D,19960402,000000,12.1472,12.1867,12.0693,12.1098,276128.83145678,0
+PH.US,D,19960403,000000,12.0693,12.1098,11.9876,12.1098,316014.27616219,0
+PH.US,D,19960404,000000,12.0299,12.1472,12.0299,12.1098,232061.41466074,0
+PH.US,D,19960408,000000,12.0693,12.0693,11.8653,11.9452,661027.48079187,0
+PH.US,D,19960409,000000,11.9452,11.9876,11.8653,11.9452,889748.79501737,0
+PH.US,D,19960410,000000,11.8653,12.0693,11.8653,11.9876,847358.02140973,0
+PH.US,D,19960411,000000,11.9876,12.0693,11.9452,11.9452,595767.21295,0
+PH.US,D,19960412,000000,11.9876,12.0299,11.9175,11.9452,381835.45367325,0
+PH.US,D,19960415,000000,11.9876,11.9876,11.9175,11.9876,386580.3640395,0
+PH.US,D,19960416,000000,11.9452,12.0299,11.9452,11.9876,221184.02715162,0
+PH.US,D,19960417,000000,12.0299,12.3898,11.9876,12.3513,503168.43097788,0
+PH.US,D,19960418,000000,12.3898,12.7063,12.3898,12.6728,1121246.2570993,0
+PH.US,D,19960419,000000,12.7517,12.867,12.6728,12.867,762562.27394968,0
+PH.US,D,19960422,000000,12.8256,13.0651,12.8256,13.0651,524364.32493328,0
+PH.US,D,19960423,000000,13.0651,13.3894,13.0286,13.3116,570667.26598055,0
+PH.US,D,19960424,000000,13.3116,13.4624,13.3116,13.3894,618641.77870024,0
+PH.US,D,19960425,000000,13.3894,13.4299,13.3116,13.4299,583496.17284508,0
+PH.US,D,19960426,000000,13.4299,13.4299,13.3116,13.3116,216166.26922477,0
+PH.US,D,19960429,000000,13.352,13.5462,13.3263,13.5108,692272.07654258,0
+PH.US,D,19960430,000000,13.5108,13.5108,13.4299,13.5108,345580.20011808,0
+PH.US,D,19960501,000000,13.4299,13.627,13.4299,13.5462,387139.2451023,0
+PH.US,D,19960502,000000,13.4624,13.5936,13.4624,13.4624,424235.35600967,0
+PH.US,D,19960503,000000,13.5108,13.5936,13.5108,13.5108,366775.0797703,0
+PH.US,D,19960506,000000,13.5108,13.5936,13.4624,13.5108,951669.9767272,0
+PH.US,D,19960507,000000,13.5108,13.5462,13.4299,13.5108,615293.5638394,0
+PH.US,D,19960508,000000,13.4299,13.9072,13.4299,13.9072,583217.23946527,0
+PH.US,D,19960509,000000,13.8696,14.0697,13.5936,13.9476,653505.40826599,0
+PH.US,D,19960510,000000,14.0264,14.1082,13.9072,13.9072,159261.83113861,0
+PH.US,D,19960513,000000,13.8292,13.9476,13.8292,13.9476,407500.3675247,0
+PH.US,D,19960514,000000,13.9476,13.987,13.8696,13.987,374031.40485797,0
+PH.US,D,19960515,000000,13.987,14.0697,13.9072,13.9072,771767.07548318,0
+PH.US,D,19960516,000000,13.9072,13.9476,13.7858,13.7858,576803.80033621,0
+PH.US,D,19960517,000000,13.8696,13.8696,13.5108,13.5936,1060726.8424109,0
+PH.US,D,19960520,000000,13.6724,13.6724,13.3894,13.3894,654342.2084054,0
+PH.US,D,19960521,000000,13.4477,13.5679,13.1658,13.3263,831174.81386517,0
+PH.US,D,19960522,000000,13.4063,13.7187,13.3263,13.6873,451007.88895475,0
+PH.US,D,19960523,000000,13.7187,13.7187,13.3668,13.4871,232061.41466074,0
+PH.US,D,19960524,000000,13.4063,13.6507,13.3668,13.3668,266927.07283289,0
+PH.US,D,19960528,000000,13.3668,13.4063,12.8808,13.1243,460773.60015745,0
+PH.US,D,19960529,000000,13.1658,13.2859,13.0415,13.1243,318243.7145942,0
+PH.US,D,19960530,000000,13.1243,13.4871,12.9646,13.2485,224249.25141987,0
+PH.US,D,19960531,000000,13.2859,13.2859,12.9242,13.0839,542772.91369707,0
+PH.US,D,19960603,000000,13.005,13.0839,12.8808,12.9646,235134.75335457,0
+PH.US,D,19960604,000000,12.9242,13.0839,12.9242,13.0415,162053.19354303,0
+PH.US,D,19960605,000000,13.005,13.2042,13.005,13.1658,91488.119968919,0
+PH.US,D,19960606,000000,13.2485,13.3668,13.0839,13.2485,303464.30267746,0
+PH.US,D,19960607,000000,13.005,13.2042,12.9242,13.1243,232899.22910335,0
+PH.US,D,19960610,000000,13.1658,13.1658,12.9242,12.9646,371796.89490995,0
+PH.US,D,19960611,000000,13.005,13.2042,12.9242,13.1658,706222.80274552,0
+PH.US,D,19960612,000000,13.3263,13.4063,13.1658,13.1658,284496.83285087,0
+PH.US,D,19960613,000000,13.1658,13.2485,13.0839,13.0839,457426.39959982,0
+PH.US,D,19960614,000000,13.1243,13.1243,13.005,13.1243,222580.72265704,0
+PH.US,D,19960617,000000,13.0415,13.1658,13.005,13.0839,134441.83185216,0
+PH.US,D,19960618,000000,13.0415,13.0839,12.9242,12.9646,205281.78159327,0
+PH.US,D,19960619,000000,13.0415,13.0839,12.9646,13.0839,288121.9524851,0
+PH.US,D,19960620,000000,13.1243,13.2485,13.0415,13.1243,523529.55340028,0
+PH.US,D,19960621,000000,13.2042,13.2485,13.1243,13.2485,454914.98487838,0
+PH.US,D,19960624,000000,13.2485,13.3263,13.2042,13.3263,329401.04978632,0
+PH.US,D,19960625,000000,13.3263,13.5285,13.3263,13.4477,485596.6423535,0
+PH.US,D,19960626,000000,13.4871,13.5679,13.2042,13.4063,338884.78469962,0
+PH.US,D,19960627,000000,13.4063,13.4871,13.3263,13.4871,164283.64627825,0
+PH.US,D,19960628,000000,13.4871,13.6103,13.4063,13.6103,213091.91622775,0
+PH.US,D,19960701,000000,13.6103,13.6873,13.5856,13.6873,411965.33020795,0
+PH.US,D,19960702,000000,13.6873,13.8519,13.4477,13.4871,300398.06410603,0
+PH.US,D,19960703,000000,13.2859,13.4871,13.2859,13.4871,184365.83532085,0
+PH.US,D,19960705,000000,13.3668,13.4871,13.2485,13.2485,93995.477477547,0
+PH.US,D,19960708,000000,13.2859,13.2859,12.9646,13.005,348924.35776612,0
+PH.US,D,19960709,000000,12.9242,12.9242,12.6816,12.8423,487270.24263231,0
+PH.US,D,19960710,000000,12.8423,12.8423,12.5278,12.723,365103.50809788,0
+PH.US,D,19960711,000000,12.7595,12.8019,12.5603,12.6087,467466.98696952,0
+PH.US,D,19960712,000000,12.6412,12.6412,12.0043,12.1561,748616.61926275,0
+PH.US,D,19960715,000000,12.2044,12.2044,11.4778,11.4778,602463.64267167,0
+PH.US,D,19960716,000000,11.4778,11.4778,10.7227,11.2383,2165517.044405,0
+PH.US,D,19960717,000000,11.3999,11.8022,11.1565,11.3339,816949.21149524,0
+PH.US,D,19960718,000000,11.6799,11.7618,11.5172,11.5172,546399.0476345,0
+PH.US,D,19960719,000000,11.5172,11.6799,11.2767,11.6395,777061.73818344,0
+PH.US,D,19960722,000000,11.3999,11.4403,11.3586,11.3999,280033.89877403,0
+PH.US,D,19960723,000000,11.4403,11.602,11.2383,11.2383,763119.12640609,0
+PH.US,D,19960724,000000,11.2383,11.3586,11.117,11.117,394670.44635698,0
+PH.US,D,19960725,000000,11.1969,11.2383,10.8843,10.9937,780134.06257406,0
+PH.US,D,19960726,000000,11.0756,11.117,10.9119,11.0371,756702.64436744,0
+PH.US,D,19960729,000000,10.9937,11.3181,10.9937,11.1565,560628.70721725,0
+PH.US,D,19960730,000000,11.2383,11.2383,11.117,11.117,360645.64553704,0
+PH.US,D,19960731,000000,11.117,11.3181,11.117,11.1969,304298.05990727,0
+PH.US,D,19960801,000000,11.0756,11.117,10.9623,11.117,910386.82221318,0
+PH.US,D,19960802,000000,11.5616,11.7243,11.4403,11.6799,2407896.965512,0
+PH.US,D,19960805,000000,11.6395,11.6395,11.4403,11.5616,466630.18683011,0
+PH.US,D,19960806,000000,11.5616,11.6799,11.4778,11.6395,767581.04617974,0
+PH.US,D,19960807,000000,11.6395,11.6799,11.4403,11.6395,1486072.8604238,0
+PH.US,D,19960808,000000,11.6395,11.6799,11.5172,11.6395,455754.82792739,0
+PH.US,D,19960809,000000,11.5172,11.6395,11.3999,11.5616,314337.63297377,0
+PH.US,D,19960812,000000,11.5616,11.8022,11.5616,11.6799,515437.4424764,0
+PH.US,D,19960813,000000,11.6395,11.8022,11.602,11.7243,370682.17569393,0
+PH.US,D,19960814,000000,11.7243,11.883,11.7243,11.8426,681397.73194307,0
+PH.US,D,19960815,000000,11.8426,12.0448,11.8022,11.883,618641.77870024,0
+PH.US,D,19960816,000000,11.883,12.0448,11.883,12.0448,230385.78577551,0
+PH.US,D,19960819,000000,12.0448,12.1265,11.9609,11.9609,547793.71453352,0
+PH.US,D,19960820,000000,11.9373,12.1,11.9373,12.0211,479183.20322443,0
+PH.US,D,19960821,000000,12.0615,12.1404,12.0211,12.1,463841.86733528,0
+PH.US,D,19960822,000000,12.1,12.4233,12.1,12.3819,539425.71313944,0
+PH.US,D,19960823,000000,12.303,12.4233,12.303,12.3819,930747.94463558,0
+PH.US,D,19960826,000000,12.303,12.6254,12.303,12.585,570944.17075395,0
+PH.US,D,19960827,000000,12.5031,12.5455,12.2617,12.4597,387417.1641789,0
+PH.US,D,19960828,000000,12.5455,12.6639,12.4597,12.585,398850.38984122,0
+PH.US,D,19960829,000000,12.5031,12.6254,12.4233,12.585,507068.42677912,0
+PH.US,D,19960830,000000,12.5031,12.6639,12.4597,12.585,527993.50178032,0
+PH.US,D,19960903,000000,12.5031,12.6254,12.3819,12.585,447382.76932051,0
+PH.US,D,19960904,000000,12.585,12.9064,12.4233,12.867,725187.22966252,0
+PH.US,D,19960905,000000,12.7447,12.7447,12.4597,12.5031,519343.52409684,0
+PH.US,D,19960906,000000,12.6639,12.867,12.585,12.8256,988206.19226856,0
+PH.US,D,19960909,000000,12.9064,13.0286,12.867,12.9892,392435.93640896,0
+PH.US,D,19960910,000000,13.0651,13.1499,12.9064,13.0286,463841.86733528,0
+PH.US,D,19960911,000000,12.9498,12.9892,12.8256,12.9498,394108.52238457,0
+PH.US,D,19960912,000000,12.9498,13.0651,12.8256,12.9498,403594.28590427,0
+PH.US,D,19960913,000000,13.0286,13.2308,13.0286,13.2308,378217.43416141,0
+PH.US,D,19960916,000000,13.2308,13.3116,13.1499,13.1894,468023.83942591,0
+PH.US,D,19960917,000000,13.1894,13.4299,13.1894,13.352,883612.2606617,0
+PH.US,D,19960918,000000,13.2702,13.4299,13.2702,13.3894,165118.41781127,0
+PH.US,D,19960919,000000,13.352,13.5108,13.3116,13.4714,190501.35537332,0
+PH.US,D,19960920,000000,13.5542,13.5936,13.4299,13.5542,673867.54499159,0
+PH.US,D,19960923,000000,13.4714,13.71,13.4714,13.6724,295651.12513338,0
+PH.US,D,19960924,000000,13.635,13.7947,13.635,13.7524,761444.51182408,0
+PH.US,D,19960925,000000,13.7524,14.1999,13.71,13.9957,785154.86341051,0
+PH.US,D,19960926,000000,13.9957,13.9957,13.7524,13.7947,409447.82966733,0
+PH.US,D,19960927,000000,13.6724,13.6724,13.5108,13.5542,294816.35360037,0
+PH.US,D,19960930,000000,13.5542,13.635,13.4299,13.5542,496747.89172642,0
+PH.US,D,19961001,000000,13.4714,13.5108,13.4299,13.4714,306251.60786909,0
+PH.US,D,19961002,000000,13.5108,13.5542,13.4299,13.4714,511810.29423576,0
+PH.US,D,19961003,000000,13.4299,13.5542,13.0651,13.0651,303743.23605727,0
+PH.US,D,19961004,000000,12.7447,12.7447,12.2202,12.303,1857039.0410136,0
+PH.US,D,19961007,000000,12.303,12.303,11.8574,11.8998,1231139.9229225,0
+PH.US,D,19961008,000000,11.8998,12.0615,11.8574,11.9787,793236.83130239,0
+PH.US,D,19961009,000000,11.9373,11.9787,11.8574,11.9373,696738.05352902,0
+PH.US,D,19961010,000000,11.9373,11.9787,11.6534,11.7775,664380.76716869,0
+PH.US,D,19961011,000000,11.7775,12.0211,11.7775,11.8998,747220.93806053,0
+PH.US,D,19961014,000000,11.9787,12.0615,11.9787,11.9787,595767.21295,0
+PH.US,D,19961015,000000,12.0615,12.1,11.9373,11.9373,386861.3260257,0
+PH.US,D,19961016,000000,12.2617,12.4233,12.0615,12.2617,2176115.4985344,0
+PH.US,D,19961017,000000,12.303,12.4597,12.303,12.3819,599396.38979704,0
+PH.US,D,19961018,000000,12.5031,12.585,12.4233,12.5031,470256.32076754,0
+PH.US,D,19961021,000000,12.4597,12.6254,12.4597,12.6254,228988.07596691,0
+PH.US,D,19961022,000000,12.585,12.6254,12.4597,12.5031,168744.5517487,0
+PH.US,D,19961023,000000,12.4233,12.5031,12.303,12.5031,247958.58870311,0
+PH.US,D,19961024,000000,12.5031,12.5031,12.2617,12.2617,447662.71700352,0
+PH.US,D,19961025,000000,12.2617,12.2617,12.0211,12.1404,575965.98589361,0
+PH.US,D,19961028,000000,12.0615,12.1788,12.0211,12.0615,881380.79362328,0
+PH.US,D,19961029,000000,12.1,12.2202,12.1,12.1788,409171.93919712,0
+PH.US,D,19961030,000000,12.2617,12.303,12.1404,12.1788,220626.16039202,0
+PH.US,D,19961031,000000,12.1788,12.2617,12.0211,12.2202,614176.81601699,0
+PH.US,D,19961101,000000,12.303,12.3424,12.1,12.2617,304298.05990727,0
+PH.US,D,19961104,000000,12.303,12.3424,12.1788,12.3424,465795.41529709,0
+PH.US,D,19961105,000000,12.4597,12.4597,12.0615,12.1788,356736.521007,0
+PH.US,D,19961106,000000,12.0211,12.3424,12.0211,12.303,457426.39959982,0
+PH.US,D,19961107,000000,12.2617,12.3424,12.1788,12.2202,354226.12058877,0
+PH.US,D,19961108,000000,12.2617,12.2617,12.1788,12.2202,159261.83113861,0
+PH.US,D,19961111,000000,12.2202,12.2617,12.1404,12.1788,534406.94090938,0
+PH.US,D,19961112,000000,12.1,12.5031,12.1,12.4233,1023347.740911,0
+PH.US,D,19961113,000000,12.5031,12.6254,12.4597,12.5455,104037.07915045,0
+PH.US,D,19961114,000000,12.6639,12.9892,12.6254,12.9064,614176.81601699,0
+PH.US,D,19961115,000000,12.9892,12.9892,12.8256,12.9064,706777.62659552,0
+PH.US,D,19961118,000000,12.9064,12.9892,12.7447,12.9064,218396.72196,0
+PH.US,D,19961119,000000,12.8019,13.0415,12.8019,13.0415,198313.5186142,0
+PH.US,D,19961120,000000,13.2042,13.4477,13.1658,13.2859,352833.48229616,0
+PH.US,D,19961121,000000,13.3668,13.3668,13.1243,13.3668,493117.70057618,0
+PH.US,D,19961122,000000,13.3668,13.6586,13.3668,13.4477,466913.1774227,0
+PH.US,D,19961125,000000,13.4141,13.5769,13.4141,13.5769,338608.89422941,0
+PH.US,D,19961126,000000,13.6103,13.7364,13.2859,13.4141,1255133.2651015,0
+PH.US,D,19961127,000000,13.4477,13.4477,13.2042,13.3363,355339.82550158,0
+PH.US,D,19961129,000000,13.2485,13.3668,13.1658,13.1658,105712.70803566,0
+PH.US,D,19961202,000000,13.1658,13.1658,12.9242,13.0839,307089.4223117,0
+PH.US,D,19961203,000000,13.2485,13.3363,13.0839,13.1243,343070.81400306,0
+PH.US,D,19961204,000000,13.1658,13.3363,13.0415,13.2485,384906.76376068,0
+PH.US,D,19961205,000000,13.3363,13.4477,13.2859,13.3668,836472.51947504,0
+PH.US,D,19961206,000000,13.2859,13.3668,13.0415,13.2859,306811.5032351,0
+PH.US,D,19961209,000000,13.3668,13.4141,13.2859,13.4141,132767.21727013,0
+PH.US,D,19961210,000000,13.3363,13.4477,13.3363,13.4477,661872.39535687,0
+PH.US,D,19961211,000000,13.3668,13.4141,13.2485,13.3363,395227.29881338,0
+PH.US,D,19961212,000000,13.3668,13.3668,13.0839,13.1243,201380.77148882,0
+PH.US,D,19961213,000000,12.9646,13.0839,12.7595,13.0415,357573.3211464,0
+PH.US,D,19961216,000000,13.005,13.005,12.5603,12.5603,446544.95487791,0
+PH.US,D,19961217,000000,12.5603,12.6816,12.5179,12.6008,554764.00611899,0
+PH.US,D,19961218,000000,12.5603,12.6412,12.4776,12.5603,339726.65635501,0
+PH.US,D,19961219,000000,12.6008,12.6008,12.4776,12.6008,601622.78531946,0
+PH.US,D,19961220,000000,12.8019,12.8019,12.5179,12.6816,1214407.9773471,0
+PH.US,D,19961223,000000,12.6816,12.723,12.5455,12.6412,268597.6302021,0
+PH.US,D,19961224,000000,12.723,12.723,12.6412,12.723,116864.97171178,0
+PH.US,D,19961226,000000,12.723,12.9242,12.6816,12.9242,385742.54959689,0
+PH.US,D,19961227,000000,12.9242,12.9242,12.8423,12.8423,131365.45024873,0
+PH.US,D,19961230,000000,12.9242,12.9242,12.5179,12.5603,326059.93504789,0
+PH.US,D,19961231,000000,12.6412,12.6816,12.5179,12.5603,523245.54850448,0
+PH.US,D,19970102,000000,12.3987,12.4391,12.237,12.3603,622264.86972807,0
+PH.US,D,19970103,000000,12.4391,12.6412,12.376,12.5179,797708.89410804,0
+PH.US,D,19970106,000000,12.4391,12.6816,12.3198,12.3603,1571425.4603402,0
+PH.US,D,19970107,000000,12.3198,12.3198,12.1177,12.2784,1239787.8719994,0
+PH.US,D,19970108,000000,12.3198,12.3603,12.1561,12.237,1040639.5818523,0
+PH.US,D,19970109,000000,12.4776,13.005,12.4776,12.8019,1457627.7415031,0
+PH.US,D,19970110,000000,12.6816,12.8019,12.6008,12.8019,822528.89339449,0
+PH.US,D,19970113,000000,12.8808,13.0415,12.8808,13.005,325499.02537867,0
+PH.US,D,19970114,000000,13.1243,13.2042,12.9646,13.005,324941.15861907,0
+PH.US,D,19970115,000000,12.9242,12.9242,12.6412,12.6412,677491.65032262,0
+PH.US,D,19970116,000000,13.1243,13.5285,13.1243,13.1243,1742679.398204,0
+PH.US,D,19970117,000000,13.1243,13.6873,13.1243,13.6103,1657047.8649077,0
+PH.US,D,19970120,000000,13.6103,13.7691,13.6103,13.7691,543054.88998647,0
+PH.US,D,19970121,000000,13.7691,13.98,13.7364,13.8519,746105.20454132,0
+PH.US,D,19970122,000000,13.8204,14.0608,13.5769,13.7364,933534.23552401,0
+PH.US,D,19970123,000000,13.5769,13.98,13.5769,13.6586,867994.01999914,0
+PH.US,D,19970124,000000,13.6586,13.7364,13.5285,13.6873,291748.08642254,0
+PH.US,D,19970127,000000,13.6103,13.6873,13.5285,13.6103,691716.23838937,0
+PH.US,D,19970128,000000,13.6103,13.7364,13.4477,13.5769,515995.30923601,0
+PH.US,D,19970129,000000,13.6103,13.6873,13.4477,13.4477,640675.48709826,0
+PH.US,D,19970130,000000,13.5285,13.6586,13.5285,13.6586,133595.90298395,0
+PH.US,D,19970131,000000,13.6873,14.0608,13.6873,13.98,460773.60015745,0
+PH.US,D,19970203,000000,14.0194,14.2246,13.6873,13.8204,416701.1118454,0
+PH.US,D,19970204,000000,13.8204,13.8204,13.6586,13.7364,193288.66056495,0
+PH.US,D,19970205,000000,13.8204,13.9406,13.6873,13.7691,322430.75820084,0
+PH.US,D,19970206,000000,13.7364,14.0608,13.6873,13.7364,579588.06261825,0
+PH.US,D,19970207,000000,13.8204,14.1024,13.8204,14.1024,333304.08849716,0
+PH.US,D,19970210,000000,14.1822,14.261,14.1408,14.1822,550304.11495175,0
+PH.US,D,19970211,000000,14.261,14.3852,14.1822,14.3409,462163.19554047,0
+PH.US,D,19970212,000000,14.261,14.3852,14.0767,14.3409,408615.08674072,0
+PH.US,D,19970213,000000,14.3852,14.4247,14.2246,14.261,490058.56212715,0
+PH.US,D,19970214,000000,14.261,14.3852,14.261,14.2995,278919.17955801,0
+PH.US,D,19970218,000000,14.2837,14.3674,14.2462,14.3674,791849.26452578,0
+PH.US,D,19970219,000000,14.2837,14.3674,14.2462,14.326,724906.26767631,0
+PH.US,D,19970220,000000,14.326,14.3674,14.2837,14.326,405267.88618308,0
+PH.US,D,19970221,000000,14.326,14.3674,14.2837,14.3674,470812.15892075,0
+PH.US,D,19970224,000000,14.2837,14.4484,14.2837,14.4484,243218.74985285,0
+PH.US,D,19970225,000000,14.4484,14.4484,13.9957,14.0431,326895.72088409,0
+PH.US,D,19970226,000000,14.1241,14.4878,13.9149,14.2462,496191.03927,0
+PH.US,D,19970227,000000,14.2462,14.326,14.1665,14.2837,298718.37800802,0
+PH.US,D,19970228,000000,14.2462,14.4484,14.2462,14.2462,492293.07207516,0
+PH.US,D,19970303,000000,14.0767,14.4878,14.0767,14.3674,285332.61868707,0
+PH.US,D,19970304,000000,14.3674,14.5696,14.3674,14.4484,329676.94025652,0
+PH.US,D,19970305,000000,14.4878,14.6494,14.4484,14.5292,836192.57179203,0
+PH.US,D,19970306,000000,14.5292,14.5292,14.4089,14.4878,1160578.9065611,0
+PH.US,D,19970307,000000,14.5292,14.607,14.4878,14.5292,642909.99704628,0
+PH.US,D,19970310,000000,14.4484,14.6494,14.4089,14.607,128303.26889009,0
+PH.US,D,19970311,000000,14.5292,15.0626,14.5292,14.9305,734947.86934921,0
+PH.US,D,19970312,000000,15.0201,15.0201,14.7381,14.8171,439017.81083602,0
+PH.US,D,19970313,000000,14.7381,14.8516,14.5696,14.5696,337774.1226964,0
+PH.US,D,19970314,000000,14.5696,14.7698,14.5696,14.6494,467191.09649931,0
+PH.US,D,19970317,000000,14.6919,14.9305,14.607,14.8516,189387.65046051,0
+PH.US,D,19970318,000000,14.8516,14.8516,14.4089,14.607,404431.08604368,0
+PH.US,D,19970319,000000,14.5292,14.6919,14.4484,14.5696,447662.71700352,0
+PH.US,D,19970320,000000,14.5696,14.6494,14.4484,14.5292,221461.94622823,0
+PH.US,D,19970321,000000,14.607,14.6494,14.5292,14.5292,292024.99119595,0
+PH.US,D,19970324,000000,14.5696,14.7381,14.4484,14.7381,321308.93886245,0
+PH.US,D,19970325,000000,14.6919,14.8171,14.5292,14.5292,283939.98039446,0
+PH.US,D,19970326,000000,14.607,14.607,14.3674,14.3674,182132.33967604,0
+PH.US,D,19970327,000000,14.2098,14.2837,14.1665,14.1665,455754.82792739,0
+PH.US,D,19970331,000000,14.1241,14.1665,13.8835,13.9149,591027.37409976,0
+PH.US,D,19970401,000000,13.7524,13.8381,13.5936,13.7524,649319.37896255,0
+PH.US,D,19970402,000000,13.71,13.8381,13.5542,13.71,605253.99077291,0
+PH.US,D,19970403,000000,13.635,13.635,13.2702,13.3116,543054.88998647,0
+PH.US,D,19970404,000000,13.3116,14.2098,13.1894,14.2098,987928.27319196,0
+PH.US,D,19970407,000000,14.2098,14.4484,14.2098,14.2098,811373.58680878,0
+PH.US,D,19970408,000000,14.2462,14.3674,14.1665,14.2462,610549.66777635,0
+PH.US,D,19970409,000000,14.326,14.326,14.0767,14.2098,736895.33149183,0
+PH.US,D,19970410,000000,14.2098,14.5292,14.2098,14.4484,360081.69295823,0
+PH.US,D,19970411,000000,14.4878,14.5696,14.4484,14.4484,645696.28793471,0
+PH.US,D,19970414,000000,14.4484,15.3041,14.4484,15.1809,936331.68374764,0
+PH.US,D,19970415,000000,15.1415,15.4629,14.9787,14.9787,1898873.9764679,0
+PH.US,D,19970416,000000,14.9787,15.6255,14.9787,15.5052,994898.56477742,0
+PH.US,D,19970417,000000,15.5052,16.0376,15.384,15.4629,1016934.3017818,0
+PH.US,D,19970418,000000,15.4629,15.6255,15.384,15.5466,823363.6649275,0
+PH.US,D,19970421,000000,15.5466,15.6255,15.3436,15.5052,400250.12825624,0
+PH.US,D,19970422,000000,15.5052,15.9558,15.384,15.7557,705661.89307631,0
+PH.US,D,19970423,000000,15.8345,16.0376,15.7852,15.8681,1223611.7645774,0
+PH.US,D,19970424,000000,15.9163,16.077,15.7852,15.9163,719883.43823347,0
+PH.US,D,19970425,000000,15.8345,15.9972,15.6255,15.7557,843727.83025951,0
+PH.US,D,19970428,000000,15.6748,15.7063,15.5466,15.6748,825318.22719251,0
+PH.US,D,19970429,000000,15.7063,15.7852,15.586,15.7557,819462.65482306,0
+PH.US,D,19970430,000000,15.7852,16.2378,15.7557,16.1993,487828.10939192,0
+PH.US,D,19970501,000000,16.2782,16.4014,16.077,16.1598,591304.27887316,0
+PH.US,D,19970502,000000,16.2378,16.5295,16.1993,16.4813,477787.52202222,0
+PH.US,D,19970505,000000,16.6094,16.851,16.5295,16.7247,1240626.7007453,0
+PH.US,D,19970506,000000,16.7247,16.8925,16.5622,16.7691,384065.90640847,0
+PH.US,D,19970507,000000,16.851,17.1744,16.4379,16.4813,577919.53385542,0
+PH.US,D,19970508,000000,16.4014,16.8115,16.361,16.5622,473324.58794538,0
+PH.US,D,19970509,000000,16.5622,16.6094,16.4379,16.5622,299557.20675383,0
+PH.US,D,19970512,000000,16.639,17.054,16.5868,16.7247,394670.44635698,0
+PH.US,D,19970513,000000,16.7247,16.7247,16.4379,16.4813,574847.20946479,0
+PH.US,D,19970514,000000,16.639,16.9319,16.4813,16.8115,962823.2547065,0
+PH.US,D,19970515,000000,16.8925,16.9713,16.7691,16.9319,1260148.9944219,0
+PH.US,D,19970516,000000,16.9319,17.0146,16.6913,16.8115,878312.52644545,0
+PH.US,D,19970519,000000,16.7691,16.8115,16.6913,16.7691,527712.53979412,0
+PH.US,D,19970520,000000,16.708,16.8746,16.6272,16.7948,389091.77876093,0
+PH.US,D,19970521,000000,16.9151,16.9565,16.7554,16.8746,748340.72879254,0
+PH.US,D,19970522,000000,16.9565,17.0777,16.7948,17.0777,461610.40029685,0
+PH.US,D,19970523,000000,17.0777,17.3686,16.9979,17.3183,313503.87574396,0
+PH.US,D,19970527,000000,17.2405,17.4474,17.1161,17.1989,306530.54124889,0
+PH.US,D,19970528,000000,17.1161,17.2405,16.9979,17.0777,1214966.8584099,0
+PH.US,D,19970529,000000,17.2405,17.5292,17.1989,17.4474,370405.27092053,0
+PH.US,D,19970530,000000,17.2877,17.3183,17.1989,17.1989,602182.68068547,0
+PH.US,D,19970602,000000,17.1565,17.2405,17.0393,17.2405,320197.26255603,0
+PH.US,D,19970603,000000,17.2405,17.4474,17.2405,17.3686,247399.70764029,0
+PH.US,D,19970604,000000,17.2877,17.4878,17.1989,17.4474,316848.03339199,0
+PH.US,D,19970605,000000,17.4031,17.7698,17.4031,17.4031,391045.32672274,0
+PH.US,D,19970606,000000,17.4031,18.2657,17.4031,18.2273,384348.89700107,0
+PH.US,D,19970609,000000,18.2657,18.4255,17.9808,18.3427,871894.01580039,0
+PH.US,D,19970610,000000,18.3032,18.7183,18.3032,18.5152,539985.60850544,0
+PH.US,D,19970611,000000,18.5911,18.7528,18.4649,18.6246,1584253.3529015,0
+PH.US,D,19970612,000000,18.6769,18.9569,18.5911,18.6246,3243532.6848477,0
+PH.US,D,19970613,000000,18.6246,18.8189,18.5486,18.6246,934651.99764962,0
+PH.US,D,19970616,000000,18.6246,18.6769,18.3032,18.3032,573177.66639877,0
+PH.US,D,19970617,000000,18.3427,18.5911,18.2273,18.3347,815278.65412601,0
+PH.US,D,19970618,000000,18.3032,18.7528,18.1395,18.4649,1363908.1544958,0
+PH.US,D,19970619,000000,18.7183,18.9175,18.5486,18.7528,1234769.0997695,0
+PH.US,D,19970620,000000,18.6246,18.878,18.4649,18.6769,918475.89022746,0
+PH.US,D,19970623,000000,18.6769,18.7183,18.2657,18.3032,764791.71238172,0
+PH.US,D,19970624,000000,18.3032,18.5911,18.3032,18.5486,882496.52714249,0
+PH.US,D,19970625,000000,18.6246,18.9569,18.3841,18.7528,800214.22301027,0
+PH.US,D,19970626,000000,18.8533,18.9332,18.3427,18.878,800774.11837627,0
+PH.US,D,19970627,000000,18.878,19.434,18.878,19.3286,487549.17601212,0
+PH.US,D,19970630,000000,19.3286,20.1044,19.2418,19.8363,792126.16929918,0
+PH.US,D,19970701,000000,19.4902,19.6105,19.2418,19.2872,967010.29831314,0
+PH.US,D,19970702,000000,19.3029,19.7722,19.3029,19.7554,382679.35393505,0
+PH.US,D,19970703,000000,19.7397,19.7397,19.3029,19.3433,720722.26697927,0
+PH.US,D,19970707,000000,19.3029,19.6105,19.3029,19.5129,623658.52232389,0
+PH.US,D,19970708,000000,19.5129,19.716,19.434,19.5296,865204.68620112,0
+PH.US,D,19970709,000000,19.4497,19.6913,19.3286,19.3847,306811.5032351,0
+PH.US,D,19970710,000000,19.4666,20.6112,19.4666,20.345,1308402.4405214,0
+PH.US,D,19970711,000000,20.5935,20.9189,20.5145,20.6349,808029.42916074,0
+PH.US,D,19970714,000000,20.6763,20.7157,20.4908,20.6506,553374.41073598,0
+PH.US,D,19970715,000000,20.6112,20.9189,20.6112,20.7157,524087.42015988,0
+PH.US,D,19970716,000000,20.7157,21.1298,20.6763,20.9829,332471.34557054,0
+PH.US,D,19970717,000000,20.9829,21.1435,20.9583,21.0794,451284.79372816,0
+PH.US,D,19970718,000000,21.0627,21.0627,20.5145,20.7728,486990.29494931,0
+PH.US,D,19970721,000000,20.7728,20.7728,20.3283,20.3697,674981.2499044,0
+PH.US,D,19970722,000000,20.4337,20.5304,20.2099,20.3283,908435.30285776,0
+PH.US,D,19970723,000000,20.3283,20.3283,19.7397,19.7397,1103956.4447643,0
+PH.US,D,19970724,000000,19.8205,19.9418,19.716,19.716,520460.27191925,0
+PH.US,D,19970725,000000,19.6322,19.8768,19.5711,19.7397,825318.22719251,0
+PH.US,D,19970728,000000,19.716,20.1291,19.716,19.9812,521860.01033426,0
+PH.US,D,19970729,000000,19.9023,20.7975,19.9023,20.7561,550862.99601455,0
+PH.US,D,19970730,000000,20.6763,20.8369,20.4337,20.6763,346694.9193341,0
+PH.US,D,19970731,000000,21.33,21.4324,20.9406,21.046,942460.10367771,0
+PH.US,D,19970801,000000,20.9967,21.1298,20.3844,20.6112,326895.72088409,0
+PH.US,D,19970804,000000,20.6112,21.1435,20.4337,21.1435,645139.4354783,0
+PH.US,D,19970805,000000,21.1435,21.6917,21.0233,21.5705,590190.57396034,0
+PH.US,D,19970806,000000,21.1575,21.4896,20.9189,21.33,1467107.4192036,0
+PH.US,D,19970807,000000,21.3861,22.0614,21.3555,21.8199,1105352.1259665,0
+PH.US,D,19970808,000000,21.7401,21.7401,21.0794,21.4896,442091.14952985,0
+PH.US,D,19970811,000000,21.5705,21.7735,21.5162,21.6582,659921.89030465,0
+PH.US,D,19970812,000000,21.7962,21.8199,21.33,21.4118,460773.60015745,0
+PH.US,D,19970813,000000,21.3684,21.4462,20.9967,21.1031,1356375.9389379,0
+PH.US,D,19970814,000000,21.1031,21.2471,20.9406,21.0627,1017771.1019212,0
+PH.US,D,19970815,000000,20.9829,20.9829,20.0787,20.1291,452126.66538355,0
+PH.US,D,19970818,000000,20.2642,20.6763,20.2238,20.6763,1464315.042496,0
+PH.US,D,19970819,000000,20.7877,21.2402,20.6664,21.1208,1488864.2228282,0
+PH.US,D,19970820,000000,21.1378,21.3861,21.0134,21.3861,1207151.6522593,0
+PH.US,D,19970821,000000,21.465,21.465,21.0548,21.1208,691992.12885958,0
+PH.US,D,19970822,000000,20.9099,21.4245,20.8685,21.4245,551698.78185077,0
+PH.US,D,19970825,000000,21.4462,21.7311,21.2806,21.532,782921.36776568,0
+PH.US,D,19970826,000000,21.6119,21.6119,21.1732,21.3861,545566.30470789,0
+PH.US,D,19970827,000000,21.3063,21.3614,21.0548,21.1732,422836.63189787,0
+PH.US,D,19970828,000000,21.0953,21.3861,20.8518,21.2402,548073.66221653,0
+PH.US,D,19970829,000000,21.0953,21.3861,21.0548,21.0953,205837.61974648,0
+PH.US,D,19970902,000000,21.0953,21.465,21.0953,21.3861,669682.52999135,0
+PH.US,D,19970903,000000,21.465,21.96,21.4018,21.6523,1245924.4063552,0
+PH.US,D,19970904,000000,21.7084,21.7084,21.323,21.3614,790454.59762676,0
+PH.US,D,19970905,000000,21.4462,21.7735,21.4018,21.4808,898393.70118486,0
+PH.US,D,19970908,000000,21.4324,21.7084,21.2806,21.6207,510048.44957861,0
+PH.US,D,19970909,000000,21.5883,21.675,21.3684,21.4324,679629.80146672,0
+PH.US,D,19970910,000000,21.3142,21.5636,20.8518,20.9099,381184.2710193,0
+PH.US,D,19970911,000000,20.9099,21.1899,20.419,21.1899,573454.57117217,0
+PH.US,D,19970912,000000,21.1899,21.3684,21.1298,21.1575,600608.48212018,0
+PH.US,D,19970915,000000,21.0302,21.5636,21.0302,21.2471,491267.61154069,0
+PH.US,D,19970916,000000,21.2806,22.1413,21.2806,21.8042,714776.42162506,0
+PH.US,D,19970917,000000,21.8042,22.1118,21.7084,21.9244,343070.81400306,0
+PH.US,D,19970918,000000,22.0457,24.0126,22.0457,22.79,1079596.9391303,0
+PH.US,D,19970919,000000,22.8256,22.9399,22.4499,22.5149,654711.41476993,0
+PH.US,D,19970922,000000,22.5149,22.6609,22.2093,22.2655,418187.06603235,0
+PH.US,D,19970923,000000,22.3848,22.5149,22.0141,22.0141,218856.20130927,0
+PH.US,D,19970924,000000,22.0141,22.79,22.0141,22.1413,371704.59331882,0
+PH.US,D,19970925,000000,22.2093,22.3286,21.6523,21.675,346969.79550111,0
+PH.US,D,19970926,000000,21.5636,22.1413,21.5636,21.96,354226.12058877,0
+PH.US,D,19970929,000000,21.8367,22.5149,21.7735,22.4193,353109.37276636,0
+PH.US,D,19970930,000000,22.3533,22.6037,22.1118,22.1413,237638.0536504,0
+PH.US,D,19971001,000000,22.2655,22.8256,22.2093,22.6382,330609.08489667,0
+PH.US,D,19971002,000000,22.5149,23.0306,22.5149,22.8256,261250.0178265,0
+PH.US,D,19971003,000000,23.0957,23.4348,22.6037,22.79,655827.14828914,0
+PH.US,D,19971006,000000,22.6609,23.4348,22.6609,22.8256,350320.03896833,0
+PH.US,D,19971007,000000,23.1282,24.6267,22.9991,24.045,1251596.3898456,0
+PH.US,D,19971008,000000,23.8608,24.4168,23.4674,24.2334,460030.11591237,0
+PH.US,D,19971009,000000,24.1111,24.4168,23.7414,24.2649,348276.21802178,0
+PH.US,D,19971010,000000,23.8608,24.7254,23.8608,24.6927,332841.56623829,0
+PH.US,D,19971013,000000,24.6927,25.0625,24.6927,24.9689,283939.98039446,0
+PH.US,D,19971014,000000,25.0625,25.0625,24.6267,24.6603,272039.16095728,0
+PH.US,D,19971015,000000,24.604,24.6603,24.4494,24.6267,449057.38390252,0
+PH.US,D,19971016,000000,24.5153,25.1867,23.7414,24.1752,558767.46084656,0
+PH.US,D,19971017,000000,23.2505,23.6182,23.1282,23.4674,1015073.0554112,0
+PH.US,D,19971020,000000,23.5334,24.1999,22.9399,24.1447,555602.8348648,0
+PH.US,D,19971021,000000,24.1447,25.0971,24.1447,25.0971,684835.20548544,0
+PH.US,D,19971022,000000,25.0971,25.2153,24.9096,25.0971,412241.22067816,0
+PH.US,D,19971023,000000,24.8446,24.8446,23.8952,24.2649,498703.46829463,0
+PH.US,D,19971024,000000,24.5409,24.5409,23.6182,23.9613,434741.50854785,0
+PH.US,D,19971027,000000,23.9613,23.9613,21.3467,21.3467,488477.26343946,0
+PH.US,D,19971028,000000,19.6854,21.1575,19.5947,20.5452,2858907.8973765,0
+PH.US,D,19971029,000000,20.5766,22.0782,20.5766,21.3142,1449073.1083204,0
+PH.US,D,19971030,000000,21.4324,21.7084,21.0953,21.4975,1290272.7851375,0
+PH.US,D,19971031,000000,21.532,21.6523,20.4505,20.7237,1872466.5926746,0
+PH.US,D,19971103,000000,20.6349,20.6664,19.9881,20.2405,2067522.1694127,0
+PH.US,D,19971104,000000,20.3607,20.6033,19.9023,20.6033,2714242.9035787,0
+PH.US,D,19971105,000000,21.1575,21.532,20.975,21.1575,1128317.9790046,0
+PH.US,D,19971106,000000,21.2806,21.532,20.7877,21.2471,802724.6234285,0
+PH.US,D,19971107,000000,20.6664,20.975,20.5452,20.6033,360735.91852178,0
+PH.US,D,19971110,000000,20.8518,21.4018,20.8518,21.0302,1314254.9699813,0
+PH.US,D,19971111,000000,20.7237,21.3142,20.7237,21.2471,1038131.2100405,0
+PH.US,D,19971112,000000,21.1298,21.7084,20.975,21.2806,1653236.1134848,0
+PH.US,D,19971113,000000,21.6523,22.0141,21.3467,21.532,1373765.1529864,0
+PH.US,D,19971114,000000,21.5883,22.724,21.5883,22.6894,1165504.3628968,0
+PH.US,D,19971117,000000,22.79,22.9754,22.1413,22.79,1054123.7285835,0
+PH.US,D,19971118,000000,22.7073,22.7073,21.9668,22.0614,1229468.35125,0
+PH.US,D,19971119,000000,22.1847,22.8087,22.1512,22.7073,426370.46424417,0
+PH.US,D,19971120,000000,22.7723,23.5699,22.7723,23.3836,282825.26117844,0
+PH.US,D,19971121,000000,23.418,23.6251,22.7398,22.9251,355710.04616932,0
+PH.US,D,19971124,000000,22.8915,23.2909,22.4036,22.6105,486617.03137197,0
+PH.US,D,19971125,000000,22.8915,23.1134,21.9984,22.095,1321510.2807657,0
+PH.US,D,19971126,000000,22.1847,22.1847,21.5636,21.6917,677397.3201251,0
+PH.US,D,19971128,000000,21.7243,22.2163,21.7243,21.9668,601163.30597019,0
+PH.US,D,19971201,000000,22.095,22.8611,22.0614,22.6441,559505.87357564,0
+PH.US,D,19971202,000000,22.9478,23.2682,22.9251,23.1962,514503.26922987,0
+PH.US,D,19971203,000000,23.3234,23.7552,23.0473,23.7552,648762.52650614,0
+PH.US,D,19971204,000000,23.7552,24.9925,23.7552,24.1615,697852.77274503,0
+PH.US,D,19971205,000000,24.0303,24.9029,23.7257,23.8518,411312.11894761,0
+PH.US,D,19971208,000000,23.7887,23.8194,23.0818,23.352,587959.10692193,0
+PH.US,D,19971209,000000,23.1134,23.1449,22.6105,23.0818,574570.30469139,0
+PH.US,D,19971210,000000,22.9478,22.9478,22.7073,22.8324,550582.03402836,0
+PH.US,D,19971211,000000,22.7073,22.7073,22.2163,22.3356,251769.3258228,0
+PH.US,D,19971212,000000,22.4036,22.579,21.7805,21.9018,421352.70631731,0
+PH.US,D,19971215,000000,22.2163,22.4578,22.0309,22.0614,301229.79272943,0
+PH.US,D,19971216,000000,22.4036,22.8611,22.1512,22.1512,306065.99038362,0
+PH.US,D,19971217,000000,22.2734,22.4578,21.9668,22.0309,293049.43742722,0
+PH.US,D,19971218,000000,22.1512,22.2734,21.4118,21.4394,447758.06150424,0
+PH.US,D,19971219,000000,20.6763,22.3356,19.996,22.1847,922658.8766213,0
+PH.US,D,19971222,000000,22.1847,22.7073,21.8446,22.2163,421912.60168332,0
+PH.US,D,19971223,000000,22.3356,22.6441,22.0309,22.4332,287471.78413437,0
+PH.US,D,19971224,000000,22.4913,22.8611,22.4332,22.5563,219414.06806889,0
+PH.US,D,19971226,000000,22.5563,22.6441,22.2409,22.2409,60990.051372882,0
+PH.US,D,19971229,000000,22.3681,22.6747,21.8446,22.6105,298256.87005234,0
+PH.US,D,19971230,000000,22.7073,23.1962,22.7073,23.1134,687063.62961426,0
+PH.US,D,19971231,000000,23.2327,23.2327,22.579,22.6441,367985.14348704,0
+PH.US,D,19980102,000000,22.7723,23.1134,22.4913,22.5563,354043.54601289,0
+PH.US,D,19980105,000000,22.6747,22.6747,22.1847,22.4036,635744.95924654,0
+PH.US,D,19980106,000000,22.4913,22.6441,22.2409,22.4913,413543.58598604,0
+PH.US,D,19980107,000000,22.5563,23.0818,22.4913,22.8611,665868.74996204,0
+PH.US,D,19980108,000000,23.1449,23.696,23.0473,23.5156,849213.18196122,0
+PH.US,D,19980109,000000,23.3836,23.418,21.8446,21.9018,1135751.8071522,0
+PH.US,D,19980112,000000,21.4728,22.8324,21.4728,22.6747,494797.3866742,0
+PH.US,D,19980113,000000,22.9478,23.2909,22.7398,23.2327,708634.81575341,0
+PH.US,D,19980114,000000,23.352,23.352,23.0818,23.1962,424325.62899442,0
+PH.US,D,19980115,000000,23.1962,24.1615,22.9478,23.9129,389924.52168753,0
+PH.US,D,19980116,000000,24.2512,24.2816,23.5393,23.6251,407220.4198417,0
+PH.US,D,19980120,000000,21.2225,21.3555,20.4831,20.8192,3937018.8823198,0
+PH.US,D,19980121,000000,20.9829,21.7243,20.6112,21.5951,2444437.2382663,0
+PH.US,D,19980122,000000,21.6917,21.8446,21.323,21.4118,1088520.7786777,0
+PH.US,D,19980123,000000,21.3861,21.7558,21.255,21.7558,787106.38276594,0
+PH.US,D,19980126,000000,21.7243,21.812,21.4118,21.4728,718492.82854725,0
+PH.US,D,19980127,000000,21.5951,21.7805,21.255,21.532,965984.83777867,0
+PH.US,D,19980128,000000,21.532,21.7243,21.4728,21.4728,918197.97115086,0
+PH.US,D,19980129,000000,21.3555,21.7558,21.255,21.4394,577175.03530715,0
+PH.US,D,19980130,000000,21.4394,21.9018,21.3861,21.5636,611018.27585443,0
+PH.US,D,19980202,000000,21.6917,22.1512,21.6917,21.9323,698038.3902305,0
+PH.US,D,19980203,000000,21.4118,21.9323,21.3555,21.4728,757915.75099377,0
+PH.US,D,19980204,000000,21.4728,22.0614,21.2895,21.7558,716818.21396522,0
+PH.US,D,19980205,000000,21.9668,22.4578,21.9668,22.1205,648393.3201416,0
+PH.US,D,19980206,000000,22.2163,22.4036,22.1205,22.4036,817975.68633291,0
+PH.US,D,19980209,000000,22.2734,22.6105,22.2409,22.5563,349203.29114592,0
+PH.US,D,19980210,000000,22.5563,22.9251,22.2163,22.305,456866.5042338,0
+PH.US,D,19980211,000000,22.2409,22.579,22.1205,22.2734,253444.95470802,0
+PH.US,D,19980212,000000,22.1512,22.6441,21.812,22.4578,315920.96026785,0
+PH.US,D,19980213,000000,22.3356,22.3681,22.095,22.1205,490896.37656975,0
+PH.US,D,19980217,000000,21.9835,22.4115,21.9835,22.3533,615666.82741674,0
+PH.US,D,19980218,000000,22.2892,22.5071,22.2241,22.44,751962.80551718,0
+PH.US,D,19980219,000000,22.3197,22.44,22.159,22.3197,744711.5519455,0
+PH.US,D,19980220,000000,22.4115,22.5386,22.2241,22.4735,898116.79641144,0
+PH.US,D,19980223,000000,22.44,22.6609,22.1916,22.6294,395879.49577052,0
+PH.US,D,19980224,000000,22.5938,22.6609,22.0378,22.1354,630543.61244062,0
+PH.US,D,19980225,000000,22.2567,23.0306,22.1354,22.9655,353853.87131463,0
+PH.US,D,19980226,000000,23.0306,23.1607,22.8176,22.9991,197289.07238293,0
+PH.US,D,19980227,000000,23.1282,23.1282,22.7545,23.0957,449988.51423947,0
+PH.US,D,19980302,000000,23.2505,23.3066,23.0957,23.1834,714030.9087736,0
+PH.US,D,19980303,000000,23.0306,23.1607,22.724,22.9083,347344.07338164,0
+PH.US,D,19980304,000000,22.8491,23.5018,22.724,23.3668,583869.43642241,0
+PH.US,D,19980305,000000,23.2819,23.3382,22.8758,23.1282,504652.35655841,0
+PH.US,D,19980306,000000,23.214,23.4674,23.1282,23.2819,576803.80033621,0
+PH.US,D,19980309,000000,23.1607,23.1607,22.4735,22.6609,520829.47828378,0
+PH.US,D,19980310,000000,22.79,23.4003,22.6609,23.2819,977887.68582226,0
+PH.US,D,19980311,000000,23.214,23.9613,23.1282,23.8361,499445.9382365,0
+PH.US,D,19980312,000000,23.8361,24.5153,23.8035,24.2749,672007.31292411,0
+PH.US,D,19980313,000000,24.2749,25.2538,24.2078,24.4828,936603.51700504,0
+PH.US,D,19980316,000000,24.3616,25.0132,24.055,24.676,551698.78185077,0
+PH.US,D,19980317,000000,24.5814,24.7973,24.3063,24.3063,419305.84246116,0
+PH.US,D,19980318,000000,24.33,24.33,23.6536,23.9356,330797.74529174,0
+PH.US,D,19980319,000000,23.8695,24.7007,23.8695,24.6455,398106.90559615,0
+PH.US,D,19980320,000000,24.8851,25.2025,24.7322,24.8525,688183.42034627,0
+PH.US,D,19980323,000000,24.7973,25.1365,24.7007,25.1365,647086.89762093,0
+PH.US,D,19980324,000000,25.2538,25.7576,25.1365,25.659,601344.86624286,0
+PH.US,D,19980325,000000,25.7576,26.0297,25.4165,25.5416,584795.49524336,0
+PH.US,D,19980326,000000,25.4766,25.9113,25.3869,25.45,548538.2130818,0
+PH.US,D,19980327,000000,25.4766,25.9113,25.1365,25.4165,362406.47589099,0
+PH.US,D,19980330,000000,25.2893,25.7576,25.2538,25.5416,114171.99671768,0
+PH.US,D,19980331,000000,25.659,26.0642,25.3247,25.45,523996.13287195,0
+PH.US,D,19980401,000000,25.1365,25.1365,24.5814,25.0132,388812.84538112,0
+PH.US,D,19980402,000000,25.0132,25.9439,24.7973,25.7576,481971.52271926,0
+PH.US,D,19980403,000000,25.6284,25.6926,25.4766,25.4766,242657.84018364,0
+PH.US,D,19980406,000000,25.6284,25.7576,24.9186,25.0132,568617.3592148,0
+PH.US,D,19980407,000000,24.8851,24.8851,24.33,24.7322,305134.86004667,0
+PH.US,D,19980408,000000,24.609,24.7648,24.2749,24.609,400714.6791215,0
+PH.US,D,19980409,000000,24.7322,24.8525,24.609,24.676,274075.88178143,0
+PH.US,D,19980413,000000,24.7322,25.3247,24.5153,24.9866,409447.82966733,0
+PH.US,D,19980414,000000,25.2025,25.3247,24.609,24.9511,348835.09908459,0
+PH.US,D,19980415,000000,25.0132,25.3564,24.9511,25.2025,293049.43742722,0
+PH.US,D,19980416,000000,25.0803,25.0803,23.1834,23.6783,1897752.1571295,0
+PH.US,D,19980417,000000,23.8035,23.9356,23.6783,23.771,856466.4641393,0
+PH.US,D,19980420,000000,23.9042,23.9042,23.1607,23.3066,494986.04706926,0
+PH.US,D,19980421,000000,23.2819,23.4003,23.0306,23.214,1065837.9162321,0
+PH.US,D,19980422,000000,23.2819,23.4003,22.5938,22.8491,703057.16246055,0
+PH.US,D,19980423,000000,22.7545,22.79,21.951,22.2241,1070671.0709767,0
+PH.US,D,19980424,000000,22.2567,22.2892,21.4177,21.7657,889934.41250283,0
+PH.US,D,19980427,000000,21.4177,21.6119,21.2402,21.5469,877283.00869818,0
+PH.US,D,19980428,000000,21.5162,21.5469,21.046,21.2402,971933.72604247,0
+PH.US,D,19980429,000000,21.2973,21.4462,20.8044,21.2717,1091312.141082,0
+PH.US,D,19980430,000000,21.4177,22.2892,21.3614,22.0378,601344.86624286,0
+PH.US,D,19980501,000000,22.0703,22.3533,21.4808,21.6119,870782.33949398,0
+PH.US,D,19980504,000000,21.6997,21.9175,21.4808,21.6119,876174.37530136,0
+PH.US,D,19980505,000000,21.7311,22.0141,21.5783,21.8544,680743.50637953,0
+PH.US,D,19980506,000000,22.159,22.4735,21.4177,21.4177,1115115.8085628,0
+PH.US,D,19980507,000000,21.7873,22.0378,21.6997,21.7873,792499.43287652,0
+PH.US,D,19980508,000000,21.7873,22.0141,21.6997,21.7311,388996.43426018,0
+PH.US,D,19980511,000000,21.6119,21.7657,21.4808,21.5469,529010.8478892,0
+PH.US,D,19980512,000000,21.6119,21.8544,21.6119,21.8199,591304.27887316,0
+PH.US,D,19980513,000000,21.7657,21.9175,21.6661,21.7873,567316.00821012,0
+PH.US,D,19980514,000000,21.7873,22.1916,21.6661,22.1018,323546.49172006,0
+PH.US,D,19980515,000000,22.2892,22.5386,21.7873,22.0141,440689.38250845,0
+PH.US,D,19980518,000000,22.0141,22.0141,21.7311,21.7873,288586.50335038,0
+PH.US,D,19980519,000000,21.8042,22.1118,21.7401,21.8367,352739.15209862,0
+PH.US,D,19980520,000000,21.9323,21.9914,21.6207,21.9018,249725.50487625,0
+PH.US,D,19980521,000000,21.8042,22.0871,21.6207,21.7401,203981.44489179,0
+PH.US,D,19980522,000000,21.8692,21.9323,21.2717,21.6207,429721.7220146,0
+PH.US,D,19980526,000000,21.6207,21.6207,20.9346,20.966,438084.65189269,0
+PH.US,D,19980527,000000,20.5935,20.8114,20.3766,20.5935,795476.41276642,0
+PH.US,D,19980528,000000,20.694,20.8685,20.4663,20.6586,260139.35582329,0
+PH.US,D,19980529,000000,20.8114,20.8685,20.3766,20.4091,601530.48372834,0
+PH.US,D,19980601,000000,20.4407,20.627,20.3766,20.4091,660293.12527558,0
+PH.US,D,19980602,000000,20.5304,20.627,20.2879,20.345,472300.14171409,0
+PH.US,D,19980603,000000,20.3096,20.5304,20.3096,20.4988,501493.81639585,0
+PH.US,D,19980604,000000,20.4091,20.6586,20.3766,20.4091,889559.1203191,0
+PH.US,D,19980605,000000,20.5609,20.8438,20.5304,20.8438,263114.30710679,0
+PH.US,D,19980608,000000,20.966,21.2471,20.966,20.9967,254930.90889497,0
+PH.US,D,19980609,000000,21.1298,21.3063,20.9346,21.2717,333774.72518163,0
+PH.US,D,19980610,000000,21.3063,21.3063,20.7491,20.8114,566204.33190371,0
+PH.US,D,19980611,000000,20.9346,21.0627,19.8531,19.9092,361661.97734272,0
+PH.US,D,19980612,000000,20.0295,20.2562,19.224,19.3847,759772.94015166,0
+PH.US,D,19980615,000000,19.2565,19.2565,18.4817,18.7015,1377297.9710294,0
+PH.US,D,19980616,000000,18.8189,18.8868,18.5486,18.667,996107.61419097,0
+PH.US,D,19980617,000000,18.948,19.8205,18.9175,19.5711,514324.75186678,0
+PH.US,D,19980618,000000,19.6913,19.789,19.1353,19.1353,1737842.1862466,0
+PH.US,D,19980619,000000,19.3512,19.3512,18.9175,19.0712,661592.44767387,0
+PH.US,D,19980622,000000,19.0131,19.3206,18.8868,18.9175,263673.18816959,0
+PH.US,D,19980623,000000,19.1028,19.3512,19.0131,19.3206,877283.00869818,0
+PH.US,D,19980624,000000,19.3206,19.3847,18.7853,18.8533,652669.62242977,0
+PH.US,D,19980625,000000,18.7626,18.8868,18.3594,18.667,355710.04616932,0
+PH.US,D,19980626,000000,18.7853,18.948,18.7853,18.8189,707895.38872113,0
+PH.US,D,19980629,000000,18.7853,18.9815,18.7626,18.7626,279286.35731616,0
+PH.US,D,19980630,000000,18.7626,19.0446,18.7626,18.948,526040.9681217,0
+PH.US,D,19980701,000000,19.0131,19.2565,18.7853,19.1353,315737.37138878,0
+PH.US,D,19980702,000000,18.9175,19.0446,18.7853,18.9175,482898.5958434,0
+PH.US,D,19980706,000000,18.8189,18.9815,18.6414,18.8189,360178.05176216,0
+PH.US,D,19980707,000000,18.8189,18.8189,17.6446,17.8299,955944.25040897,0
+PH.US,D,19980708,000000,16.708,18.0478,16.708,17.8911,3136896.9609007,0
+PH.US,D,19980709,000000,17.8911,17.9473,17.2699,17.2699,1386408.4423654,0
+PH.US,D,19980710,000000,17.4031,17.4554,17.2405,17.4031,964310.22319666,0
+PH.US,D,19980713,000000,17.5205,17.5205,17.1744,17.334,822807.82677429,0
+PH.US,D,19980714,000000,17.8299,17.8615,17.1408,17.1744,1017678.8003302,0
+PH.US,D,19980715,000000,17.3016,17.4031,16.5622,16.7691,1115303.4546547,0
+PH.US,D,19980716,000000,16.8352,16.8668,16.151,16.6183,1510431.3517546,0
+PH.US,D,19980717,000000,16.6469,16.989,16.4635,16.8037,662891.77007215,0
+PH.US,D,19980720,000000,16.8668,17.334,16.6823,16.8037,599856.88344951,0
+PH.US,D,19980721,000000,16.5868,16.6823,16.2466,16.4014,2017690.4675352,0
+PH.US,D,19980722,000000,16.2782,16.4014,15.592,15.9312,4034450.8190365,0
+PH.US,D,19980723,000000,15.8681,16.2782,15.8681,16.1845,1865029.7216174,0
+PH.US,D,19980724,000000,16.2466,16.6469,16.2466,16.4635,1027717.3590934,0
+PH.US,D,19980727,000000,16.3363,16.4014,16.151,16.3689,724813.96608517,0
+PH.US,D,19980728,000000,15.9312,16.7691,15.9312,16.6823,1158252.095022,0
+PH.US,D,19980729,000000,16.5868,16.9012,16.3363,16.5295,632023.48080837,0
+PH.US,D,19980730,000000,16.4014,17.334,16.4014,17.334,831915.25520065,0
+PH.US,D,19980731,000000,17.2089,17.2699,16.9012,17.054,553561.04252464,0
+PH.US,D,19980803,000000,16.9633,17.334,16.9633,17.1408,1300313.3725071,0
+PH.US,D,19980804,000000,17.1744,17.334,16.6469,16.6469,924333.49120332,0
+PH.US,D,19980805,000000,16.7691,17.3686,16.3363,16.6469,1196372.6521606,0
+PH.US,D,19980806,000000,16.6469,17.054,16.5295,16.8668,650810.40466549,0
+PH.US,D,19980807,000000,16.9012,17.1161,16.4014,16.5622,1061933.863218,0
+PH.US,D,19980810,000000,16.6823,16.9319,15.8995,16.1254,958172.6745378,0
+PH.US,D,19980811,000000,15.6591,16.151,15.592,15.8099,617895.25154556,0
+PH.US,D,19980812,000000,15.9972,16.151,15.5279,15.592,1231326.5547111,0
+PH.US,D,19980813,000000,15.5279,15.8681,15.4954,15.4954,966730.35063014,0
+PH.US,D,19980814,000000,15.592,15.6591,15.0941,15.1267,1085177.6353328,0
+PH.US,D,19980817,000000,15.0034,15.592,14.9689,15.4086,640951.37756846,0
+PH.US,D,19980818,000000,15.6748,15.8838,15.6432,15.8276,484572.19612222,0
+PH.US,D,19980819,000000,15.9814,16.3531,15.2588,15.384,634445.63684826,0
+PH.US,D,19980820,000000,15.2311,15.4175,14.7925,14.9463,1085546.8416973,0
+PH.US,D,19980821,000000,14.8614,15.0448,14.3921,14.7323,623843.12550615,0
+PH.US,D,19980824,000000,14.8614,14.9166,14.4799,14.5135,596884.97507561,0
+PH.US,D,19980825,000000,14.607,14.7925,14.4799,14.7077,1228726.8956113,0
+PH.US,D,19980826,000000,14.8259,15.1739,14.3921,14.4799,1712923.7995498,0
+PH.US,D,19980827,000000,14.4484,15.0448,14.4178,14.607,686696.45185612,0
+PH.US,D,19980828,000000,14.607,15.1098,14.607,14.8861,807188.57180854,0
+PH.US,D,19980831,000000,14.8861,15.0793,14.3577,14.4799,1258475.3941431,0
+PH.US,D,19980901,000000,14.4799,14.9787,14.3921,14.7925,802724.6234285,0
+PH.US,D,19980902,000000,14.8614,15.0448,14.6396,14.6761,518602.06845816,0
+PH.US,D,19980903,000000,14.607,14.9463,14.3921,14.8861,737644.9015561,0
+PH.US,D,19980904,000000,14.8259,14.8861,14.4178,14.4799,656016.8229874,0
+PH.US,D,19980908,000000,14.607,14.9787,14.5449,14.8614,1377854.823486,0
+PH.US,D,19980909,000000,14.8614,15.1098,14.7323,14.9463,852189.14754792,0
+PH.US,D,19980910,000000,14.8614,14.8614,14.3921,14.5766,696174.10095022,0
+PH.US,D,19980911,000000,14.2926,14.9463,14.1082,14.9166,940696.23041415,0
+PH.US,D,19980914,000000,15.0448,15.1098,14.4799,14.4799,918939.42678952,0
+PH.US,D,19980915,000000,14.4799,14.5449,14.0767,14.326,1138915.4188309,0
+PH.US,D,19980916,000000,14.1082,14.1082,13.359,13.7364,1555059.6782198,0
+PH.US,D,19980917,000000,13.7364,13.7364,13.2702,13.6439,742106.82132974,0
+PH.US,D,19980918,000000,13.6439,13.7364,13.4782,13.5769,571594.3391047,0
+PH.US,D,19980921,000000,13.4782,13.9209,13.359,13.703,382114.38705305,0
+PH.US,D,19980922,000000,13.6439,14.2393,13.6439,14.2393,513764.85650078,0
+PH.US,D,19980923,000000,14.4799,14.9463,14.3921,14.9463,902763.31936737,0
+PH.US,D,19980924,000000,14.7323,14.7766,14.3921,14.4799,661778.06515934,0
+PH.US,D,19980925,000000,14.5135,14.7323,14.3577,14.607,325404.69518115,0
+PH.US,D,19980928,000000,14.7323,15.1739,14.6396,15.1098,1313515.542949,0
+PH.US,D,19980929,000000,15.1098,15.1098,14.7618,14.9463,528639.61291827,0
+PH.US,D,19980930,000000,14.8614,15.1098,14.7323,14.8259,984763.6472102,0
+PH.US,D,19981001,000000,14.7077,14.9787,14.0116,14.261,685022.85157731,0
+PH.US,D,19981002,000000,14.2393,14.5135,14.1408,14.2926,414844.93699071,0
+PH.US,D,19981005,000000,14.2393,14.6761,14.0431,14.5449,470441.938253,0
+PH.US,D,19981006,000000,14.4484,14.5766,14.2393,14.261,479924.6588631,0
+PH.US,D,19981007,000000,13.98,14.2926,13.7947,14.261,725001.61217704,0
+PH.US,D,19981008,000000,13.6724,14.4799,13.4782,14.4484,1365392.0800763,0
+PH.US,D,19981009,000000,14.326,14.7925,14.1408,14.6761,295279.89016245,0
+PH.US,D,19981012,000000,14.7925,15.2056,14.7925,15.1739,354043.54601289,0
+PH.US,D,19981013,000000,15.0448,15.5111,14.9787,15.1415,426189.91827469,0
+PH.US,D,19981014,000000,15.2056,15.5782,15.0122,15.1415,1643199.5833279,0
+PH.US,D,19981015,000000,15.2588,16.7337,14.8614,16.4457,1102283.8587888,0
+PH.US,D,19981016,000000,16.5128,16.6094,15.9163,16.4457,1027347.1384257,0
+PH.US,D,19981019,000000,16.4457,17.2877,16.4182,17.1989,622728.40629015,0
+PH.US,D,19981020,000000,17.1989,17.6357,17.0146,17.6357,719602.47624726,0
+PH.US,D,19981021,000000,17.5125,17.5796,17.0146,17.4474,476016.54863627,0
+PH.US,D,19981022,000000,17.5125,17.5125,16.6646,17.4178,446270.0787109,0
+PH.US,D,19981023,000000,17.3507,17.3874,16.9811,17.0146,518602.06845816,0
+PH.US,D,19981026,000000,17.1329,17.9176,16.9811,17.4781,492566.93393897,0
+PH.US,D,19981027,000000,17.4781,17.8221,17.2622,17.4474,762932.49461743,0
+PH.US,D,19981028,000000,17.7304,18.0478,17.3507,17.5125,802539.00594302,0
+PH.US,D,19981029,000000,17.5442,17.8526,17.4178,17.6013,445893.77222397,0
+PH.US,D,19981030,000000,17.6988,18.0774,17.6988,17.8526,463188.65607494,0
+PH.US,D,19981102,000000,18.2352,18.599,17.9473,18.0478,483089.28484487,0
+PH.US,D,19981103,000000,18.1001,18.667,18.0774,18.3496,461887.30507026,0
+PH.US,D,19981104,000000,18.4817,18.599,18.1001,18.599,778740.40997825,0
+PH.US,D,19981105,000000,18.4185,19.1353,18.2874,18.3841,670326.61252289,0
+PH.US,D,19981106,000000,18.1996,18.5152,18.1336,18.4817,767397.45730067,0
+PH.US,D,19981109,000000,18.7251,18.7251,17.7856,17.8832,657685.35175022,0
+PH.US,D,19981110,000000,17.8526,17.8526,17.1084,17.4178,602652.30306674,0
+PH.US,D,19981111,000000,17.4781,17.4781,16.6646,17.0777,885098.21484865,0
+PH.US,D,19981112,000000,17.0471,17.4178,17.0471,17.3507,441808.15893726,0
+PH.US,D,19981113,000000,17.4781,17.6357,17.2335,17.4781,298444.5161442,0
+PH.US,D,19981116,000000,17.6013,17.7856,17.3507,17.5125,539059.54968449,0
+PH.US,D,19981117,000000,17.5855,17.5855,17.3016,17.3016,422836.63189787,0
+PH.US,D,19981118,000000,17.3016,17.4031,17.1408,17.1744,331728.87562867,0
+PH.US,D,19981119,000000,17.1744,17.6516,17.1744,17.5855,213836.41477603,0
+PH.US,D,19981120,000000,17.8379,18.1495,17.5205,17.7077,511165.19740101,0
+PH.US,D,19981123,000000,17.6516,18.2431,17.2405,18.1495,778740.40997825,0
+PH.US,D,19981124,000000,18.2736,18.3347,17.9986,18.0854,403314.33822126,0
+PH.US,D,19981125,000000,18.2431,18.3673,18.0854,18.1158,188734.43920017,0
+PH.US,D,19981127,000000,18.0854,18.2736,18.0854,18.0854,39234.262051462,0
+PH.US,D,19981130,000000,17.9986,18.1819,17.4031,17.4327,1026230.3906033,0
+PH.US,D,19981201,000000,17.1744,17.334,16.9565,17.1408,467466.98696952,0
+PH.US,D,19981202,000000,16.7405,16.8668,15.239,16.3009,1282094.4584415,0
+PH.US,D,19981203,000000,16.3009,16.5799,16.2378,16.4547,982160.94520083,0
+PH.US,D,19981204,000000,16.3363,16.6726,16.3363,16.5218,673494.28141425,0
+PH.US,D,19981207,000000,15.7398,16.0199,15.7063,15.9232,1540182.8931959,0
+PH.US,D,19981208,000000,15.9558,16.0435,15.4806,15.5782,964121.56280159,0
+PH.US,D,19981209,000000,15.8611,16.1421,15.7695,15.9558,717936.99039403,0
+PH.US,D,19981210,000000,15.3041,15.7398,15.1739,15.4549,1061371.9392457,0
+PH.US,D,19981211,000000,15.4806,15.8611,15.3277,15.7398,863528.0430127,0
+PH.US,D,19981214,000000,15.5466,15.802,15.4806,15.5782,567129.37642146,0
+PH.US,D,19981215,000000,15.4549,15.6077,15.3603,15.4549,1029020.7387045,0
+PH.US,D,19981216,000000,15.5782,15.5782,15.0793,15.1098,788774.91152875,0
+PH.US,D,19981217,000000,15.0793,15.7063,15.0793,15.6077,432694.64469169,0
+PH.US,D,19981218,000000,15.239,15.6077,15.239,15.4806,576803.80033621,0
+PH.US,D,19981221,000000,15.3603,16.0435,15.3277,15.5111,498521.90802196,0
+PH.US,D,19981222,000000,15.5466,15.7695,15.4253,15.6432,402566.79676339,0
+PH.US,D,19981223,000000,15.6077,16.0435,15.5466,15.8927,358871.62924148,0
+PH.US,D,19981224,000000,15.7695,16.2702,15.7695,15.9558,216811.36605952,0
+PH.US,D,19981228,000000,15.9558,15.9883,15.3603,15.8611,459840.4412141,0
+PH.US,D,19981229,000000,15.9883,16.3363,15.6748,16.3363,211791.57952627,0
+PH.US,D,19981230,000000,16.2378,16.3009,15.8927,16.0435,240239.74135655,0
+PH.US,D,19981231,000000,16.1756,16.4547,15.9232,16.4221,323170.18523312,0
+PH.US,D,19990104,000000,16.4221,17.2699,16.4221,16.708,626262.23863645,0
+PH.US,D,19990105,000000,16.8352,17.054,16.4891,16.4891,318526.70518681,0
+PH.US,D,19990106,000000,16.6094,17.5539,16.5218,17.4327,609340.61836281,0
+PH.US,D,19990107,000000,16.8037,17.1744,16.8037,17.0226,681859.23989874,0
+PH.US,D,19990108,000000,17.054,17.4031,16.6726,17.2405,3208106.1170063,0
+PH.US,D,19990111,000000,17.2405,17.2405,16.5532,16.5532,352183.31394542,0
+PH.US,D,19990112,000000,16.5532,16.5799,16.0435,16.2072,490149.84941507,0
+PH.US,D,19990113,000000,15.802,16.3009,15.5466,16.1086,550954.28330248,0
+PH.US,D,19990114,000000,16.0435,16.077,15.4806,15.5111,520460.27191925,0
+PH.US,D,19990115,000000,15.802,15.9232,15.6077,15.7695,455377.50713726,0
+PH.US,D,19990119,000000,16.1756,16.3009,15.9232,15.9232,417815.83106141,0
+PH.US,D,19990120,000000,15.9558,16.4547,15.7063,15.8927,290262.13223559,0
+PH.US,D,19990121,000000,15.802,15.9232,15.1098,15.3041,445150.28797889,0
+PH.US,D,19990122,000000,15.4253,15.4253,14.8614,14.8614,375983.93851659,0
+PH.US,D,19990125,000000,14.7925,15.7063,14.7925,15.4806,444037.59736928,0
+PH.US,D,19990126,000000,15.3603,15.4549,14.8259,15.0448,573080.29329165,0
+PH.US,D,19990127,000000,15.1098,15.3918,15.1098,15.3041,486801.63455424,0
+PH.US,D,19990128,000000,15.3041,15.5111,15.3041,15.4253,613435.36037832,0
+PH.US,D,19990129,000000,15.5466,15.8611,15.3041,15.4253,912430.64315974,0
+PH.US,D,19990201,000000,15.6748,16.8668,15.6432,16.5218,1051335.4090887,0
+PH.US,D,19990202,000000,16.4014,16.7405,16.1086,16.5532,1021024.9865846,0
+PH.US,D,19990203,000000,16.4547,16.5532,16.2702,16.3689,624406.06378176,0
+PH.US,D,19990204,000000,16.0435,16.4547,16.0199,16.4221,1266287.557384,0
+PH.US,D,19990205,000000,16.6726,16.7691,16.5218,16.6094,661222.22700613,0
+PH.US,D,19990208,000000,16.5799,17.2089,16.5532,17.1408,636490.47209802,0
+PH.US,D,19990209,000000,18.2431,18.6847,17.7077,18.0548,1478821.606852,0
+PH.US,D,19990210,000000,17.9986,18.3673,17.8999,18.0548,1228352.6177308,0
+PH.US,D,19990211,000000,17.9986,18.1819,17.965,18.0311,946274.89801021,0
+PH.US,D,19990212,000000,17.8379,18.4974,17.8379,18.3032,898116.79641144,0
+PH.US,D,19990216,000000,18.1819,18.5319,17.965,18.1158,828569.06894622,0
+PH.US,D,19990217,000000,18.0548,18.1819,17.965,17.965,703057.16246055,0
+PH.US,D,19990218,000000,17.8379,18.2184,17.7698,17.9326,362220.85840552,0
+PH.US,D,19990219,000000,17.8685,18.2431,17.8685,18.0311,401268.48866831,0
+PH.US,D,19990222,000000,17.9808,19.3374,17.9808,19.1826,909460.76339223,0
+PH.US,D,19990223,000000,19.2151,20.0295,19.1501,19.2151,707704.69971966,0
+PH.US,D,19990224,000000,19.2151,19.5947,19.0209,19.1501,768138.91293935,0
+PH.US,D,19990225,000000,18.9016,18.9637,18.457,18.9637,433252.5114513,0
+PH.US,D,19990226,000000,18.9963,19.0209,18.3929,18.7114,324662.22523927,0
+PH.US,D,19990301,000000,18.3929,18.5773,18.3594,18.4895,782456.81690042,0
+PH.US,D,19990302,000000,18.457,18.4895,18.3594,18.4255,629240.23282954,0
+PH.US,D,19990303,000000,18.4255,18.457,18.1395,18.3347,435669.59597519,0
+PH.US,D,19990304,000000,18.3929,18.6068,18.3347,18.5566,391414.53308727,0
+PH.US,D,19990305,000000,18.6769,19.0209,18.6769,18.9332,537380.87788969,0
+PH.US,D,19990308,000000,18.9332,19.2151,18.9332,19.1826,452216.93836829,0
+PH.US,D,19990309,000000,18.9016,19.1195,18.5241,18.738,549470.35772194,0
+PH.US,D,19990310,000000,18.6414,18.7114,18.5241,18.5773,525853.32202983,0
+PH.US,D,19990311,000000,18.6414,18.8366,18.4895,18.7715,567316.00821012,0
+PH.US,D,19990312,000000,18.7715,18.7715,18.173,18.3594,658803.11387584,0
+PH.US,D,19990315,000000,18.457,18.9016,18.4255,18.6414,480855.78920005,0
+PH.US,D,19990316,000000,18.457,18.738,18.2431,18.5773,291934.71821121,0
+PH.US,D,19990317,000000,18.9016,19.0535,18.5241,18.7715,218480.90912554,0
+PH.US,D,19990318,000000,18.6414,18.9016,18.457,18.8701,357385.67505454,0
+PH.US,D,19990319,000000,18.9963,19.5296,18.7715,19.5296,724070.4818401,0
+PH.US,D,19990322,000000,19.3374,19.3374,18.3929,18.6414,344183.50461267,0
+PH.US,D,19990323,000000,18.5566,18.7114,18.0154,18.1395,420424.61888997,0
+PH.US,D,19990324,000000,18.0154,18.5773,17.9808,18.0154,511537.44667515,0
+PH.US,D,19990325,000000,18.0154,18.457,18.0154,18.2096,240801.66532896,0
+PH.US,D,19990326,000000,18.0774,18.0774,17.2335,17.5442,641326.66975219,0
+PH.US,D,19990329,000000,17.6752,18.2096,17.6101,18.0774,447195.12322865,0
+PH.US,D,19990330,000000,17.9473,17.9473,17.0708,17.5125,606740.95926305,0
+PH.US,D,19990331,000000,17.6101,17.6101,17.0708,17.2532,651363.1999091,0
+PH.US,D,19990401,000000,17.2532,17.3183,17.1329,17.2532,283012.90727031,0
+PH.US,D,19990405,000000,17.2532,17.761,17.1329,17.761,355530.51450305,0
+PH.US,D,19990406,000000,17.6446,17.8299,17.1329,17.4178,467838.22194045,0
+PH.US,D,19990407,000000,17.4474,17.9176,17.3507,17.8299,466533.82802617,0
+PH.US,D,19990408,000000,17.8911,19.2151,17.8911,18.802,1529954.6597343,0
+PH.US,D,19990409,000000,18.7114,18.8701,18.5773,18.802,507817.99684338,0
+PH.US,D,19990412,000000,18.6769,19.088,18.5241,19.0209,299371.58926835,0
+PH.US,D,19990413,000000,19.6589,20.1577,19.4666,20.063,2262577.7461508,0
+PH.US,D,19990414,000000,20.063,21.2895,20.0295,20.9829,1478821.606852,0
+PH.US,D,19990415,000000,21.4177,23.0877,21.323,22.579,1466737.1985359,0
+PH.US,D,19990416,000000,23.1745,23.6873,22.7723,23.4003,1858897.2444746,0
+PH.US,D,19990419,000000,24.3123,25.4845,23.6182,23.8361,3871564.8825669,0
+PH.US,D,19990420,000000,23.8114,23.8361,22.2961,22.6441,1498719.1927124,0
+PH.US,D,19990421,000000,22.6441,22.6441,22.0457,22.1749,886216.99127747,0
+PH.US,D,19990422,000000,22.1118,23.6873,22.0457,23.5018,1082946.1682944,0
+PH.US,D,19990423,000000,23.3668,23.6536,22.5149,22.6441,835080.89548562,0
+PH.US,D,19990426,000000,22.9921,23.5334,22.8698,23.1528,556717.55408081,0
+PH.US,D,19990427,000000,23.2405,24.3123,23.2405,24.1298,1294734.7049111,0
+PH.US,D,19990428,000000,24.257,24.6267,24.0974,24.4749,1194699.0518818,0
+PH.US,D,19990429,000000,24.4749,25.0369,23.4348,23.6873,1194514.4486995,0
+PH.US,D,19990430,000000,23.7484,24.4404,23.1745,23.6536,1629996.3985829,0
+PH.US,D,19990503,000000,23.6182,24.9186,23.4674,24.9186,1111210.7412456,0
+PH.US,D,19990504,000000,24.8229,25.45,24.7895,25.4165,2002441.4332372,0
+PH.US,D,19990505,000000,25.2893,25.3247,24.4995,25.1946,617521.98796823,0
+PH.US,D,19990506,000000,25.0704,25.1946,24.8851,25.1946,565270.15865717,0
+PH.US,D,19990507,000000,25.1946,25.3247,24.7895,25.1048,1468595.4019969,0
+PH.US,D,19990510,000000,25.1048,25.1048,24.2816,24.6603,758654.16372285,0
+PH.US,D,19990511,000000,24.7254,24.7895,24.4404,24.7254,512835.75477024,0
+PH.US,D,19990512,000000,24.6603,24.9423,24.3783,24.6927,341766.42008878,0
+PH.US,D,19990513,000000,24.7568,24.8229,24.1919,24.4404,309036.88445431,0
+PH.US,D,19990514,000000,24.257,24.257,23.8114,24.1298,259577.43185089,0
+PH.US,D,19990517,000000,23.8695,23.9042,22.7073,23.1745,625897.08948471,0
+PH.US,D,19990518,000000,23.2987,23.3599,21.9668,22.4834,491267.61154069,0
+PH.US,D,19990519,000000,22.6983,22.9842,22.2567,22.8541,447758.06150424,0
+PH.US,D,19990520,000000,22.8541,23.2051,22.6983,22.7545,454263.80222444,0
+PH.US,D,19990521,000000,22.3848,22.79,22.2567,22.5731,398850.38984122,0
+PH.US,D,19990524,000000,22.5071,23.1134,22.5071,22.79,690227.24129283,0
+PH.US,D,19990525,000000,22.7545,22.79,22.6382,22.79,935678.47248729,0
+PH.US,D,19990526,000000,22.8256,22.9172,21.7489,22.3197,695803.88028248,0
+PH.US,D,19990527,000000,22.1916,22.1916,20.8685,21.1732,629798.09958915,0
+PH.US,D,19990528,000000,21.1732,22.2567,21.1732,22.095,441432.86675351,0
+PH.US,D,19990601,000000,21.9096,22.2241,21.6917,22.1916,451661.10021509,0
+PH.US,D,19990602,000000,22.3197,23.493,22.3197,23.1745,1411695.0211236,0
+PH.US,D,19990603,000000,23.1745,23.2987,23.1449,23.2682,354782.97304518,0
+PH.US,D,19990604,000000,23.2682,23.7414,23.2682,23.493,429721.7220146,0
+PH.US,D,19990607,000000,23.4594,24.0884,23.4594,24.055,1093728.2113028,0
+PH.US,D,19990608,000000,24.0884,24.0884,23.771,23.8695,614176.81601699,0
+PH.US,D,19990609,000000,23.9987,24.1515,23.9672,24.055,350874.86281834,0
+PH.US,D,19990610,000000,23.8695,24.2816,23.7118,24.2816,527153.65873132,0
+PH.US,D,19990611,000000,24.2816,24.3063,23.6093,24.1201,465981.03278255,0
+PH.US,D,19990614,000000,24.1831,24.1831,23.9042,24.1515,271662.85447034,0
+PH.US,D,19990615,000000,24.0884,24.3063,24.0884,24.2166,317408.9430612,0
+PH.US,D,19990616,000000,24.1831,24.2816,23.7118,24.0884,307369.3699947,0
+PH.US,D,19990617,000000,23.9672,24.3063,23.8695,24.3063,783203.34405509,0
+PH.US,D,19990618,000000,24.3389,24.3714,23.8361,24.0884,548911.47665914,0
+PH.US,D,19990621,000000,24.1515,24.1515,23.771,23.8035,502981.7991892,0
+PH.US,D,19990622,000000,23.7414,23.9356,23.4594,23.771,835261.44145508,0
+PH.US,D,19990623,000000,23.8361,23.9042,23.6093,23.9042,378398.99443409,0
+PH.US,D,19990624,000000,24.0884,24.1831,23.6439,23.6783,562483.86776873,0
+PH.US,D,19990625,000000,23.7414,23.8361,23.6783,23.7118,399966.12336044,0
+PH.US,D,19990628,000000,23.7414,23.7414,22.79,22.79,889748.79501737,0
+PH.US,D,19990629,000000,22.79,22.8837,22.5071,22.79,715887.08362828,0
+PH.US,D,19990630,000000,22.8541,23.1449,22.7545,23.1449,807744.40996174,0
+PH.US,D,19990701,000000,23.1449,23.1449,22.9478,23.1449,333774.72518163,0
+PH.US,D,19990702,000000,23.1449,23.1449,22.7545,23.1449,233921.64672821,0
+PH.US,D,19990706,000000,23.0818,23.1745,22.6983,23.0473,503911.91522295,0
+PH.US,D,19990707,000000,23.0818,23.1449,22.8837,23.1449,319270.18943188,0
+PH.US,D,19990708,000000,23.1449,24.0884,23.0168,23.9672,515068.23611186,0
+PH.US,D,19990709,000000,23.8361,23.8361,22.8837,23.1134,371330.31543828,0
+PH.US,D,19990712,000000,23.0168,23.1745,22.3848,22.5071,463932.14032002,0
+PH.US,D,19990713,000000,22.4834,22.6983,22.4193,22.6037,145591.05261867,0
+PH.US,D,19990714,000000,22.3848,22.6983,22.1916,22.6983,341581.81690651,0
+PH.US,D,19990715,000000,22.6983,22.7545,22.6983,22.7299,280776.3687159,0
+PH.US,D,19990716,000000,22.6382,22.9842,22.4193,22.5386,287839.9761957,0
+PH.US,D,19990719,000000,22.5386,22.6983,22.3848,22.3848,214023.04656469,0
+PH.US,D,19990720,000000,22.4193,22.5071,22.2892,22.3197,308857.35278805,0
+PH.US,D,19990721,000000,22.2241,22.5386,22.159,22.5386,214580.91332429,0
+PH.US,D,19990722,000000,22.4834,22.6382,22.4193,22.5071,232795.77017702,0
+PH.US,D,19990723,000000,22.5071,22.6983,22.1295,22.2892,199705.14260361,0
+PH.US,D,19990726,000000,22.3197,22.9842,22.2241,22.5731,488109.07137812,0
+PH.US,D,19990727,000000,22.4499,23.0168,22.4499,22.8837,336932.25104099,0
+PH.US,D,19990728,000000,22.8256,23.0818,22.6983,23.0168,471741.26065129,0
+PH.US,D,19990729,000000,23.0168,24.3389,23.0168,23.7414,926381.36936268,0
+PH.US,D,19990730,000000,23.8695,24.1201,23.8361,23.8695,610828.60115616,0
+PH.US,D,19990802,000000,23.9042,24.0303,23.771,23.771,656016.8229874,0
+PH.US,D,19990803,000000,23.8035,23.8035,23.2682,23.3599,615479.18132487,0
+PH.US,D,19990804,000000,23.2405,23.9042,23.2405,23.5768,1118087.7169367,0
+PH.US,D,19990805,000000,23.5768,23.8035,23.1134,23.2405,592045.73451184,0
+PH.US,D,19990806,000000,23.2405,23.3303,23.0168,23.1134,299188.00038927,0
+PH.US,D,19990809,000000,23.1134,23.3914,23.0168,23.0168,423580.11614294,0
+PH.US,D,19990810,000000,22.9478,22.9478,22.4834,22.7545,439390.06011016,0
+PH.US,D,19990811,000000,22.7545,22.9842,22.6382,22.7545,353109.37276636,0
+PH.US,D,19990812,000000,22.8837,23.493,22.8541,23.2405,312761.40580208,0
+PH.US,D,19990813,000000,23.2405,23.5156,23.0168,23.0473,155449.0654125,0
+PH.US,D,19990816,000000,23.1134,23.1745,22.9478,23.1449,162330.09831644,0
+PH.US,D,19990817,000000,23.2682,23.425,23.1134,23.425,142060.26318196,0
+PH.US,D,19990818,000000,23.2987,23.2987,22.3848,22.6668,283568.74542353,0
+PH.US,D,19990819,000000,22.5386,22.7299,22.1916,22.1916,983094.10414418,0
+PH.US,D,19990820,000000,22.3139,22.7545,22.1847,22.4036,504099.56131481,0
+PH.US,D,19990823,000000,22.2823,23.0089,22.2823,22.79,671819.66683224,0
+PH.US,D,19990824,000000,22.8256,22.8256,21.9018,22.6609,717560.6839071,0
+PH.US,D,19990825,000000,22.7545,23.074,22.6894,22.9754,821877.71074056,0
+PH.US,D,19990826,000000,22.9754,22.9754,22.3681,22.5653,408150.53587544,0
+PH.US,D,19990827,000000,22.6294,22.79,22.2498,22.3356,209003.26003143,0
+PH.US,D,19990830,000000,22.4667,22.4667,22.023,22.023,220713.39046716,0
+PH.US,D,19990831,000000,22.0536,22.3681,21.9984,22.2163,282638.62938978,0
+PH.US,D,19990901,000000,22.1512,22.4332,22.0871,22.3139,415773.02441805,0
+PH.US,D,19990902,000000,22.1847,22.4036,21.9668,22.3356,544075.27900496,0
+PH.US,D,19990903,000000,22.5298,22.9478,22.5298,22.724,454263.80222444,0
+PH.US,D,19990907,000000,22.7545,22.7545,22.2163,22.4667,395315.54319172,0
+PH.US,D,19990908,000000,22.3681,22.8256,22.3356,22.3356,511909.6959493,0
+PH.US,D,19990909,000000,22.3356,22.6294,22.2163,22.5653,473979.82781211,0
+PH.US,D,19990910,000000,22.724,22.8541,22.6609,22.7545,394017.23509664,0
+PH.US,D,19990913,000000,22.7545,22.9478,22.3681,22.9478,310341.27836859,0
+PH.US,D,19990914,000000,22.8541,23.0385,22.79,23.0089,344738.32846268,0
+PH.US,D,19990915,000000,23.1361,23.3836,22.9754,23.074,351250.15500207,0
+PH.US,D,19990916,000000,23.074,23.8695,23.074,23.5482,778552.76388639,0
+PH.US,D,19990917,000000,23.6093,23.8035,23.352,23.5482,576244.91927341,0
+PH.US,D,19990920,000000,23.5768,23.9042,23.352,23.8035,426933.40251976,0
+PH.US,D,19990921,000000,23.6783,23.9909,23.5482,23.9042,944787.92952005,0
+PH.US,D,19990922,000000,23.9042,24.1201,23.4841,23.5156,543701.00112442,0
+PH.US,D,19990923,000000,23.4841,23.4841,23.2682,23.3234,427302.60888432,0
+PH.US,D,19990924,000000,23.2682,23.3234,22.724,23.0385,550582.03402836,0
+PH.US,D,19990927,000000,22.9172,23.1035,22.6609,22.79,597255.19574335,0
+PH.US,D,19990928,000000,22.8256,22.9754,22.3681,22.6294,354043.54601289,0
+PH.US,D,19990929,000000,22.6294,23.352,22.5653,23.1035,262923.61810532,0
+PH.US,D,19990930,000000,23.2327,23.418,22.724,22.7545,928048.8838223,0
+PH.US,D,19991001,000000,22.724,22.724,22.2823,22.2823,484199.94684808,0
+PH.US,D,19991004,000000,22.3356,22.3681,21.33,22.2498,1317607.2420549,0
+PH.US,D,19991005,000000,22.2498,22.2498,21.7084,22.1847,931585.7590782,0
+PH.US,D,19991006,000000,22.2498,22.8541,22.2163,22.5938,326895.72088409,0
+PH.US,D,19991007,000000,22.8541,24.7568,22.8541,24.3714,1153232.3084887,0
+PH.US,D,19991008,000000,24.3714,24.7568,24.1201,24.4995,617153.79590688,0
+PH.US,D,19991011,000000,24.4325,24.6927,24.3389,24.3714,425071.14184589,0
+PH.US,D,19991012,000000,24.2512,24.4681,24.055,24.1515,411312.11894761,0
+PH.US,D,19991013,000000,24.1831,24.3063,23.6093,23.9042,419305.84246116,0
+PH.US,D,19991014,000000,23.9042,24.055,23.1666,23.352,1098377.7771683,0
+PH.US,D,19991015,000000,23.6093,23.771,22.9172,23.3836,621241.4378,0
+PH.US,D,19991018,000000,23.6093,24.2166,23.352,23.6783,617895.25154556,0
+PH.US,D,19991019,000000,23.6093,24.6267,23.3836,24.0884,849951.5946903,0
+PH.US,D,19991020,000000,24.1201,24.3714,23.6783,23.6783,1123669.4274424,0
+PH.US,D,19991021,000000,23.6439,23.6439,22.724,23.1361,607293.75450666,0
+PH.US,D,19991022,000000,23.3836,23.7414,23.2909,23.352,735228.83133542,0
+PH.US,D,19991025,000000,23.4496,23.4496,22.5938,22.8256,694691.18967287,0
+PH.US,D,19991026,000000,22.724,23.074,22.724,22.79,404991.99571287,0
+PH.US,D,19991027,000000,22.8256,23.0385,22.5653,22.5938,949995.36214517,0
+PH.US,D,19991028,000000,22.6609,23.0385,22.6294,22.9754,832849.42844719,0
+PH.US,D,19991029,000000,22.9172,23.4496,22.5938,23.2682,792126.16929918,0
+PH.US,D,19991101,000000,23.2682,23.2682,22.3356,22.4667,794544.26812627,0
+PH.US,D,19991102,000000,22.4667,23.418,22.2498,22.724,378956.86119368,0
+PH.US,D,19991103,000000,22.6294,23.0089,22.1847,22.2163,580149.98659064,0
+PH.US,D,19991104,000000,21.8367,21.8367,20.9189,21.7735,1886599.8934534,0
+PH.US,D,19991105,000000,23.352,23.352,22.8541,22.9754,1108420.3931443,0
+PH.US,D,19991108,000000,22.9754,23.1361,22.5938,22.9754,574570.30469139,0
+PH.US,D,19991109,000000,22.724,22.8541,22.3356,22.5653,660663.34594333,0
+PH.US,D,19991110,000000,22.4982,23.2327,22.4982,23.0089,832479.20777945,0
+PH.US,D,19991111,000000,23.1361,23.8035,23.1361,23.352,1396826.3505253,0
+PH.US,D,19991112,000000,23.3234,23.352,22.4332,22.6894,392343.63481782,0
+PH.US,D,19991115,000000,22.9172,24.3714,22.8837,23.9613,804958.11907332,0
+PH.US,D,19991117,000000,24.4681,24.4995,23.8361,24.3063,187065.91043735,0
+PH.US,D,19991118,000000,24.2749,24.8229,23.8035,24.7895,486801.63455424,0
+PH.US,D,19991119,000000,24.6455,24.6455,23.6626,23.9219,438829.15044096,0
+PH.US,D,19991122,000000,23.6626,23.6626,22.9005,22.933,564714.32050395,0
+PH.US,D,19991123,000000,23.0563,23.214,22.7398,23.0563,732813.77541791,0
+PH.US,D,19991124,000000,23.0563,23.6626,22.9991,23.1194,487729.72198158,0
+PH.US,D,19991126,000000,23.3146,23.4348,23.1194,23.1194,103011.61861597,0
+PH.US,D,19991129,000000,23.1194,23.7552,22.6747,23.4348,364456.38265674,0
+PH.US,D,19991130,000000,23.1834,24.3616,23.1834,23.982,669403.59661156,0
+PH.US,D,19991201,000000,23.8518,24.2422,23.8194,24.1447,484572.19612222,0
+PH.US,D,19991202,000000,24.0126,24.1447,23.8194,23.9533,297142.15083632,0
+PH.US,D,19991203,000000,24.0126,24.9363,23.9533,24.045,549281.69732687,0
+PH.US,D,19991206,000000,24.045,24.5232,23.982,24.1447,623285.25874655,0
+PH.US,D,19991207,000000,25.2232,25.2232,24.2078,24.4591,858136.00720532,0
+PH.US,D,19991208,000000,24.4918,26.0139,24.4591,25.4766,1091124.4949902,0
+PH.US,D,19991209,000000,25.3564,25.4766,24.7727,24.8052,586469.09552218,0
+PH.US,D,19991210,000000,24.8052,24.8052,24.3616,24.4591,581820.54395987,0
+PH.US,D,19991213,000000,24.5232,24.6455,24.2078,24.2078,915594.25483829,0
+PH.US,D,19991214,000000,24.2649,25.1285,24.2078,24.2078,1841037.3937416,0
+PH.US,D,19991215,000000,24.4591,25.3564,24.33,24.33,956685.70604764,0
+PH.US,D,19991216,000000,24.4591,24.8388,24.3616,24.5883,605253.99077291,0
+PH.US,D,19991217,000000,24.7096,24.8702,22.933,22.933,1276326.1161473,0
+PH.US,D,19991220,000000,23.4348,23.8194,22.8698,23.1194,1174430.2310505,0
+PH.US,D,19991221,000000,23.1528,23.5916,22.8698,23.4348,556532.95089854,0
+PH.US,D,19991222,000000,23.3146,23.5916,23.0563,23.0877,279286.35731616,0
+PH.US,D,19991223,000000,23.1194,23.3757,22.933,23.2505,461144.83512839,0
+PH.US,D,19991227,000000,23.346,24.2078,23.3146,23.7552,386208.11476536,0
+PH.US,D,19991228,000000,23.7552,24.8388,23.7552,24.676,408891.99151412,0
+PH.US,D,19991229,000000,24.7096,25.8,24.4247,25.5713,509860.80348674,0
+PH.US,D,19991230,000000,25.6038,25.8601,25.4766,25.5416,425815.64039415,0
+PH.US,D,19991231,000000,25.5416,26.2111,25.2538,26.146,239124.00783734,0
+PH.US,D,20000103,000000,26.146,26.146,24.7096,24.8702,735598.03769995,0
+PH.US,D,20000104,000000,24.8702,25.0971,23.8872,23.8872,269801.60809966,0
+PH.US,D,20000105,000000,24.0126,24.33,23.7552,23.8872,521759.59431753,0
+PH.US,D,20000106,000000,23.9533,24.33,23.5018,24.33,1491841.2027181,0
+PH.US,D,20000107,000000,26.4989,27.5135,26.3728,26.566,3260362.0035303,0
+PH.US,D,20000110,000000,26.566,27.2255,25.8601,26.2417,960593.81627449,0
+PH.US,D,20000111,000000,26.1125,26.4063,25.4766,25.5713,648945.101082,0
+PH.US,D,20000112,000000,25.7004,26.081,25.6689,25.9203,1337503.813612,0
+PH.US,D,20000113,000000,25.9528,25.9528,25.3869,25.6038,683720.48626942,0
+PH.US,D,20000114,000000,25.6689,25.6689,24.7727,25.2893,918750.76639446,0
+PH.US,D,20000118,000000,24.9689,25.0625,23.214,23.7887,1627389.6393607,0
+PH.US,D,20000119,000000,23.4348,24.3951,23.3146,24.3951,1114739.5020759,0
+PH.US,D,20000120,000000,24.9689,24.9689,24.1111,24.2422,1069556.3517607,0
+PH.US,D,20000121,000000,24.2422,24.4591,23.4348,23.8194,936229.2391245,0
+PH.US,D,20000124,000000,23.8518,23.8518,22.4834,22.579,971747.09425379,0
+PH.US,D,20000125,000000,22.6105,22.6747,21.7873,21.9757,689303.21107828,0
+PH.US,D,20000126,000000,22.0703,22.7398,21.3063,22.4499,1360745.5571203,0
+PH.US,D,20000127,000000,22.4193,22.933,22.1689,22.3533,548538.2130818,0
+PH.US,D,20000128,000000,22.2241,22.2241,21.4018,21.4975,703057.16246055,0
+PH.US,D,20000131,000000,21.465,22.2241,21.2402,22.0378,480855.78920005,0
+PH.US,D,20000201,000000,21.9757,22.6441,21.9757,22.4834,874499.76071935,0
+PH.US,D,20000202,000000,22.4834,22.8087,21.7873,21.9422,379514.72795329,0
+PH.US,D,20000203,000000,22.0062,22.2004,21.3387,21.6917,397179.832472,0
+PH.US,D,20000204,000000,21.812,21.9096,21.1131,21.3684,501308.19891038,0
+PH.US,D,20000207,000000,21.4018,21.6277,20.5145,20.8586,809792.2881211,0
+PH.US,D,20000208,000000,20.8586,21.532,20.8586,20.8586,728528.34440094,0
+PH.US,D,20000209,000000,20.9583,20.9829,19.4577,19.716,1304219.4541275,0
+PH.US,D,20000210,000000,19.9654,19.996,19.1738,19.2714,1027161.5209403,0
+PH.US,D,20000211,000000,19.2714,19.2714,18.0311,18.0922,1045386.5208249,0
+PH.US,D,20000214,000000,18.2184,19.7722,18.1495,19.4577,946649.17589074,0
+PH.US,D,20000215,000000,19.5878,21.3684,19.5878,21.2402,1834717.270507,0
+PH.US,D,20000216,000000,21.1435,22.1018,21.1435,21.3684,1488864.2228282,0
+PH.US,D,20000217,000000,21.4975,21.4975,20.3844,20.6349,599856.88344951,0
+PH.US,D,20000218,000000,21.0134,21.6277,20.9266,20.9829,987928.27319196,0
+PH.US,D,20000222,000000,20.7237,21.2973,20.7237,21.1435,962635.60861464,0
+PH.US,D,20000223,000000,21.1435,21.1732,20.7877,21.1131,748616.61926275,0
+PH.US,D,20000224,000000,20.5935,20.5935,18.9332,19.158,956872.33783631,0
+PH.US,D,20000225,000000,19.2872,19.5711,17.4622,17.5619,1685779.0173306,0
+PH.US,D,20000228,000000,17.7758,18.1642,17.4622,17.8753,2757012.0122797,0
+PH.US,D,20000229,000000,17.8753,18.802,17.6516,18.5486,1540551.0852573,0
+PH.US,D,20000301,000000,18.3496,19.0939,18.318,18.9637,973980.58989862,0
+PH.US,D,20000302,000000,19.0288,19.0288,17.6516,18.2579,942183.19890429,0
+PH.US,D,20000303,000000,18.2579,19.3206,18.1001,18.3841,996293.23167645,0
+PH.US,D,20000306,000000,18.8701,18.8701,17.8911,18.1336,660848.9634288,0
+PH.US,D,20000307,000000,18.04,18.04,17.4327,17.4327,780787.27383441,0
+PH.US,D,20000308,000000,17.5619,18.04,17.4622,18.04,612131.98076723,0
+PH.US,D,20000309,000000,18.1642,18.5486,18.1336,18.4185,878405.84233979,0
+PH.US,D,20000310,000000,18.3496,18.5152,18.1001,18.1642,546306.74604337,0
+PH.US,D,20000313,000000,17.7157,18.0686,17.684,17.9089,600974.64557512,0
+PH.US,D,20000314,000000,18.04,18.04,17.3686,17.3686,362592.09337645,0
+PH.US,D,20000315,000000,17.4031,19.1274,17.3686,18.6769,1915608.9649529,0
+PH.US,D,20000316,000000,18.7114,20.7877,18.7114,20.5935,996107.61419097,0
+PH.US,D,20000317,000000,19.7003,20.2099,18.9637,19.441,1404257.1357632,0
+PH.US,D,20000320,000000,19.441,20.2099,19.441,20.0787,594838.11121946,0
+PH.US,D,20000321,000000,20.0137,20.1419,19.441,19.7317,517485.32063575,0
+PH.US,D,20000322,000000,19.7317,19.7317,18.9637,19.1274,694318.94039873,0
+PH.US,D,20000323,000000,19.0623,19.7653,18.8701,19.7317,686507.79146106,0
+PH.US,D,20000324,000000,19.8284,20.1419,19.7003,20.0137,616781.54663275,0
+PH.US,D,20000327,000000,20.0137,20.1735,19.2565,19.441,271294.662409,0
+PH.US,D,20000328,000000,21.2323,21.2323,20.2739,20.7237,1008195.0654168,0
+PH.US,D,20000329,000000,20.7237,21.2973,20.7237,21.1131,1090569.6711402,0
+PH.US,D,20000330,000000,21.2973,21.9668,21.1131,21.2649,513022.38655891,0
+PH.US,D,20000331,000000,21.2323,21.5883,21.1435,21.1435,452401.54155056,0
+PH.US,D,20000403,000000,21.0134,21.9668,20.9493,21.395,788963.57192382,0
+PH.US,D,20000404,000000,21.2973,22.159,21.2973,21.9984,1000011.667205,0
+PH.US,D,20000405,000000,22.1295,22.1295,21.7735,21.8042,878220.22485432,0
+PH.US,D,20000406,000000,21.9984,22.5149,21.9668,22.3533,765348.56483811,0
+PH.US,D,20000407,000000,22.2892,23.0236,22.2892,22.4834,614548.05098793,0
+PH.US,D,20000410,000000,22.4193,22.9566,22.1916,22.8403,760702.0418822,0
+PH.US,D,20000411,000000,22.6105,23.7257,22.6105,23.4102,611570.05679484,0
+PH.US,D,20000412,000000,23.4447,24.5952,23.4447,24.0807,905740.29925726,0
+PH.US,D,20000413,000000,24.0807,24.0807,22.8698,22.9005,584795.49524336,0
+PH.US,D,20000414,000000,22.8087,22.8087,20.9829,21.046,857763.75793118,0
+PH.US,D,20000417,000000,20.9829,21.7164,20.7237,21.5556,1059883.9564524,0
+PH.US,D,20000418,000000,22.0309,23.0236,21.6207,21.7164,726302.96318172,0
+PH.US,D,20000419,000000,21.6523,22.6105,21.5556,21.9018,709939.20966769,0
+PH.US,D,20000420,000000,21.9668,22.8087,21.7735,22.6441,640214.99344579,0
+PH.US,D,20000424,000000,22.2567,22.9005,22.1916,22.7073,555422.28889533,0
+PH.US,D,20000425,000000,22.6441,24.4325,22.579,24.0807,1234491.1806928,0
+PH.US,D,20000426,000000,23.6626,24.2078,23.4447,23.5916,927678.66315455,0
+PH.US,D,20000427,000000,23.0563,24.1111,23.0563,23.7257,716818.21396522,0
+PH.US,D,20000428,000000,23.9219,24.2078,23.696,23.7887,776694.5604253,0
+PH.US,D,20000501,000000,23.696,24.1447,23.5393,23.8194,555044.9681052,0
+PH.US,D,20000502,000000,23.5629,24.3389,23.5068,23.7257,740993.11641694,0
+PH.US,D,20000503,000000,24.045,24.045,23.0563,23.1834,436039.81664293,0
+PH.US,D,20000504,000000,23.3146,23.4752,22.9566,23.1528,604693.08110369,0
+PH.US,D,20000505,000000,23.1528,24.7254,23.0563,24.6927,1069741.9692462,0
+PH.US,D,20000508,000000,24.3063,24.3714,23.6251,23.7257,518413.40806309,0
+PH.US,D,20000509,000000,23.7887,23.7887,22.6441,22.933,646159.82449678,0
+PH.US,D,20000510,000000,23.0236,23.3146,22.4499,22.8403,362776.69655873,0
+PH.US,D,20000511,000000,23.0877,23.6251,23.0236,23.3757,642809.58102955,0
+PH.US,D,20000512,000000,23.3757,23.5393,23.1528,23.2505,396619.93710599,0
+PH.US,D,20000515,000000,23.3757,23.6626,23.214,23.2819,510423.74176234,0
+PH.US,D,20000516,000000,23.4348,24.1358,23.3066,24.0126,586659.78452365,0
+PH.US,D,20000517,000000,23.6251,23.8194,23.2405,23.4674,252329.22118881,0
+PH.US,D,20000518,000000,23.3668,23.6626,23.1449,23.3382,251956.97191468,0
+PH.US,D,20000519,000000,23.1449,23.982,22.8256,23.8518,921912.34946663,0
+PH.US,D,20000522,000000,23.7887,24.1358,23.2761,23.4003,657133.57080981,0
+PH.US,D,20000523,000000,22.9172,23.2761,22.9172,23.1449,374677.5159959,0
+PH.US,D,20000524,000000,23.1745,23.4348,22.5938,22.6609,705661.89307631,0
+PH.US,D,20000525,000000,22.3356,22.8256,22.3356,22.5298,542214.03263426,0
+PH.US,D,20000526,000000,22.3356,22.724,21.9244,21.9244,617709.63406009,0
+PH.US,D,20000530,000000,22.0457,22.2409,21.4728,21.9914,640951.37756846,0
+PH.US,D,20000531,000000,22.1118,22.4982,21.3467,21.4118,662335.93191894,0
+PH.US,D,20000601,000000,21.0874,22.6609,21.0874,22.6609,778366.13209771,0
+PH.US,D,20000602,000000,22.9478,23.1134,22.3356,22.5653,493499.0785791,0
+PH.US,D,20000605,000000,22.3681,22.3681,22.0782,22.2409,597999.69429163,0
+PH.US,D,20000606,000000,22.4036,22.6609,22.2734,22.4332,712168.64809972,0
+PH.US,D,20000607,000000,22.5653,22.6294,21.96,22.1749,653040.85740072,0
+PH.US,D,20000608,000000,21.603,21.8929,21.5064,21.7311,367802.56891117,0
+PH.US,D,20000609,000000,21.8613,21.8613,21.4394,21.5399,338233.60204568,0
+PH.US,D,20000612,000000,21.5399,21.5399,21.1811,21.1998,327077.28115676,0
+PH.US,D,20000613,000000,21.1208,21.1811,20.5452,20.8044,817040.49878318,0
+PH.US,D,20000614,000000,17.974,19.5129,17.974,19.4814,4573134.0622341,0
+PH.US,D,20000615,000000,20.3529,21.3142,19.9654,21.2146,1728921.3896089,0
+PH.US,D,20000616,000000,21.0548,21.0874,20.0295,20.1419,1568630.040723,0
+PH.US,D,20000619,000000,20.0956,20.3183,19.7071,19.8678,1031254.2343493,0
+PH.US,D,20000620,000000,19.9023,19.9329,19.3512,19.4183,623104.71277708,0
+PH.US,D,20000621,000000,19.4183,19.4183,18.8109,18.9963,650810.40466549,0
+PH.US,D,20000622,000000,18.878,18.9637,18.4895,18.6147,761821.83261421,0
+PH.US,D,20000623,000000,18.6147,18.7794,18.5823,18.7183,743035.92306029,0
+PH.US,D,20000626,000000,18.7458,18.878,18.3269,18.457,1027161.5209403,0
+PH.US,D,20000627,000000,18.7458,19.1915,18.6502,19.1915,1042222.9091464,0
+PH.US,D,20000628,000000,19.224,19.4814,19.0288,19.2714,654900.075165,0
+PH.US,D,20000629,000000,19.2565,19.2565,18.3269,18.3594,2085192.3454475,0
+PH.US,D,20000630,000000,18.3269,18.3594,17.5796,17.5933,2330076.5811535,0
+PH.US,D,20000703,000000,17.7856,18.4255,17.7856,18.3269,756797.98886816,0
+PH.US,D,20000705,000000,18.4895,18.5566,17.974,17.974,2002441.4332372,0
+PH.US,D,20000706,000000,18.2352,18.5241,18.2352,18.2352,866872.20066075,0
+PH.US,D,20000707,000000,18.4895,18.5823,18.3269,18.3594,1052822.3775789,0
+PH.US,D,20000710,000000,17.9403,18.8444,17.9403,18.5241,1140958.2254741,0
+PH.US,D,20000711,000000,18.5241,19.4814,18.5241,18.9963,1119946.9347011,0
+PH.US,D,20000712,000000,19.2565,19.3512,18.9963,19.158,1107674.8802929,0
+PH.US,D,20000713,000000,19.2872,19.5129,19.224,19.3512,638911.6138347,0
+PH.US,D,20000714,000000,19.5455,19.7722,19.2872,19.4497,735598.03769995,0
+PH.US,D,20000717,000000,19.4183,19.4497,19.2872,19.3512,579778.75161971,0
+PH.US,D,20000718,000000,19.2565,19.368,19.1915,19.3206,1445914.5681578,0
+PH.US,D,20000719,000000,19.4497,19.5455,19.1274,19.3206,1205112.9028288,0
+PH.US,D,20000720,000000,19.3847,19.9654,19.2872,19.8678,1327465.2548487,0
+PH.US,D,20000721,000000,19.9023,20.3844,19.6766,19.6766,960593.81627449,0
+PH.US,D,20000724,000000,19.7071,19.8678,19.2872,19.3512,381559.56320304,0
+PH.US,D,20000725,000000,19.5455,20.0295,19.4497,19.579,366495.13208729,0
+PH.US,D,20000726,000000,19.579,19.6401,18.9637,18.9815,453893.5815567,0
+PH.US,D,20000727,000000,18.5241,19.0623,18.4895,18.7183,736531.19664329,0
+PH.US,D,20000728,000000,18.7458,18.8109,18.3594,18.4255,467278.32657445,0
+PH.US,D,20000731,000000,18.5566,19.0288,18.1642,18.2657,1137607.9820069,0
+PH.US,D,20000801,000000,18.2943,18.457,17.9176,18.0064,1290460.4312292,0
+PH.US,D,20000802,000000,17.974,17.974,16.9151,16.9811,3339575.0261814,0
+PH.US,D,20000803,000000,17.4622,17.4622,16.1086,16.4014,1866515.6758044,0
+PH.US,D,20000804,000000,16.8204,17.1084,16.6272,17.0471,1622746.1593144,0
+PH.US,D,20000807,000000,17.2089,17.5292,16.8835,17.4031,1468223.1527228,0
+PH.US,D,20000808,000000,17.6584,18.5566,17.6584,18.4895,1786004.3450581,0
+PH.US,D,20000809,000000,18.3929,18.6502,18.2657,18.457,1042034.2487514,0
+PH.US,D,20000810,000000,18.3594,18.7458,18.3594,18.5823,1060444.8661214,0
+PH.US,D,20000811,000000,18.7794,19.5129,18.7183,19.4814,1124966.7212343,0
+PH.US,D,20000814,000000,19.4814,20.0295,19.2872,19.9023,1372270.0700707,0
+PH.US,D,20000815,000000,19.7722,19.7722,19.224,19.5129,1127386.8486678,0
+PH.US,D,20000816,000000,19.507,19.507,19.1826,19.441,369659.75806907,0
+PH.US,D,20000817,000000,19.6676,19.6676,19.2497,19.4734,385279.01303482,0
+PH.US,D,20000818,000000,19.2151,19.3433,18.3091,18.5694,993320.30899934,0
+PH.US,D,20000821,000000,18.8277,19.0209,18.4087,18.4718,902955.02267203,0
+PH.US,D,20000822,000000,18.5694,18.599,18.4392,18.4392,489592.99695867,0
+PH.US,D,20000823,000000,18.5408,18.6335,17.9897,18.2184,531991.8849919,0
+PH.US,D,20000824,000000,18.0854,18.251,17.965,18.0222,508745.06996753,0
+PH.US,D,20000825,000000,18.1495,18.2796,18.0548,18.251,541843.81196653,0
+PH.US,D,20000828,000000,18.5063,18.5694,18.1495,18.1819,664010.54650096,0
+PH.US,D,20000829,000000,18.4392,18.4392,17.9246,17.9897,1232073.0818657,0
+PH.US,D,20000830,000000,18.0222,18.0854,17.7384,17.8379,730580.2797731,0
+PH.US,D,20000831,000000,17.8685,18.1158,17.8379,17.965,903879.05288658,0
+PH.US,D,20000901,000000,18.0222,18.1819,17.965,18.0854,496470.986953,0
+PH.US,D,20000905,000000,18.1819,18.8277,18.0548,18.7015,1950937.1453839,0
+PH.US,D,20000906,000000,18.7015,19.088,18.599,18.8928,1054868.2271319,0
+PH.US,D,20000907,000000,18.8928,19.088,18.7015,18.9904,824298.85247724,0
+PH.US,D,20000908,000000,19.0535,19.0535,18.599,18.7015,907039.62165554,0
+PH.US,D,20000911,000000,18.8277,19.1826,18.7626,18.8622,802354.40276075,0
+PH.US,D,20000912,000000,18.9569,19.4734,18.8928,19.2782,1318911.6359692,0
+PH.US,D,20000913,000000,19.0535,19.6676,19.0535,19.2151,599114.41350763,0
+PH.US,D,20000914,000000,19.3433,19.441,19.0209,19.1826,571410.75022562,0
+PH.US,D,20000915,000000,19.1195,19.1501,18.599,18.667,1004477.6441915,0
+PH.US,D,20000918,000000,18.5694,18.599,17.7698,17.7698,732623.08641645,0
+PH.US,D,20000919,000000,17.7384,17.7384,16.9633,17.2532,2428256.0593281,0
+PH.US,D,20000920,000000,17.2532,17.3686,17.0314,17.0925,811463.85979352,0
+PH.US,D,20000921,000000,17.4781,17.4781,17.1565,17.2877,452030.30657963,0
+PH.US,D,20000922,000000,17.1565,17.2877,16.9633,17.2246,527524.89370225,0
+PH.US,D,20000925,000000,17.2246,17.6446,17.1911,17.4474,823363.6649275,0
+PH.US,D,20000926,000000,17.4178,17.4178,17.2532,17.2532,432694.64469169,0
+PH.US,D,20000927,000000,17.1911,17.3507,16.8037,17.1911,529010.8478892,0
+PH.US,D,20000928,000000,15.9972,17.7384,15.9972,17.7077,2014342.2526743,0
+PH.US,D,20000929,000000,17.5442,17.6101,17.063,17.4178,850327.90117723,0
+PH.US,D,20001002,000000,17.4178,17.4178,16.708,16.9319,883986.53854224,0
+PH.US,D,20001003,000000,16.9012,17.7077,16.9012,17.5125,620682.55673719,0
+PH.US,D,20001004,000000,17.6101,18.0222,17.5125,17.7077,838980.89128686,0
+PH.US,D,20001005,000000,17.8379,18.1819,17.6752,17.7384,883612.2606617,0
+PH.US,D,20001006,000000,17.9897,18.251,17.3183,17.5125,858507.24217626,0
+PH.US,D,20001009,000000,17.3874,17.4178,17.0925,17.3183,501862.0084572,0
+PH.US,D,20001010,000000,17.3874,17.3874,17.0314,17.1231,636490.47209802,0
+PH.US,D,20001011,000000,17.1565,17.4781,16.9319,17.0314,456681.90105153,0
+PH.US,D,20001012,000000,16.9979,17.0314,16.1254,16.5128,1214966.8584099,0
+PH.US,D,20001013,000000,16.4813,16.5453,16.0909,16.4813,1130177.196769,0
+PH.US,D,20001016,000000,16.5128,16.9012,16.4813,16.9012,572711.08692711,0
+PH.US,D,20001017,000000,17.5442,17.5442,16.3866,16.5799,1267586.8797823,0
+PH.US,D,20001018,000000,16.5799,16.8352,16.2861,16.8352,1041665.0423869,0
+PH.US,D,20001019,000000,16.9012,17.0925,16.5128,17.0314,847168.34671146,0
+PH.US,D,20001020,000000,17.0314,17.2877,16.9319,17.2246,852930.6031866,0
+PH.US,D,20001023,000000,17.3507,18.5694,17.2877,18.5694,1836954.8233646,0
+PH.US,D,20001024,000000,18.5694,18.9569,18.5408,18.667,1442561.281781,0
+PH.US,D,20001025,000000,18.5408,18.5694,18.251,18.5063,581820.54395987,0
+PH.US,D,20001026,000000,18.5694,19.0209,18.4718,18.8928,923037.21171464,0
+PH.US,D,20001027,000000,19.0209,19.4094,18.7932,19.0535,811095.66773218,0
+PH.US,D,20001030,000000,19.2151,19.9586,19.2151,19.7968,1448695.7875302,0
+PH.US,D,20001031,000000,20.0552,21.5399,20.0552,21.3467,1302730.4570309,0
+PH.US,D,20001101,000000,21.0874,21.1811,20.5058,20.6349,2090024.4858888,0
+PH.US,D,20001102,000000,20.6033,21.3467,20.4091,20.6033,849583.40262897,0
+PH.US,D,20001103,000000,20.6349,20.6349,20.3096,20.5058,400896.23939417,0
+PH.US,D,20001106,000000,20.4741,20.4741,19.2151,19.2497,2236362.0656622,0
+PH.US,D,20001107,000000,19.3117,19.9259,19.2782,19.7653,1179452.0461901,0
+PH.US,D,20001108,000000,19.7968,20.8281,19.7968,20.0552,1383617.079961,0
+PH.US,D,20001109,000000,20.1833,20.2474,19.6676,20.0216,479924.6588631,0
+PH.US,D,20001110,000000,19.7003,19.8284,19.1195,19.2497,456494.25495967,0
+PH.US,D,20001113,000000,19.2782,19.3433,19.088,19.088,327077.28115676,0
+PH.US,D,20001114,000000,19.2073,19.5622,19.1738,19.3029,385279.01303482,0
+PH.US,D,20001115,000000,19.3029,19.6913,19.2714,19.6253,351803.96454888,0
+PH.US,D,20001116,000000,19.8205,19.8205,19.4666,19.5622,502612.59282466,0
+PH.US,D,20001117,000000,19.7554,20.6664,19.7554,20.0787,560248.34351752,0
+PH.US,D,20001120,000000,20.0787,20.1735,19.789,19.8205,406474.90699023,0
+PH.US,D,20001121,000000,19.6913,20.2809,19.6913,19.8531,415773.02441805,0
+PH.US,D,20001122,000000,19.8531,19.8531,19.368,19.6589,513204.96113477,0
+PH.US,D,20001124,000000,19.5622,20.2099,19.4991,20.0463,251956.97191468,0
+PH.US,D,20001127,000000,20.1735,20.4091,19.9496,20.2405,482157.14020473,0
+PH.US,D,20001128,000000,20.5058,20.5058,19.722,20.0463,572150.1772579,0
+PH.US,D,20001129,000000,19.9172,20.6033,19.9172,20.4407,316479.84133066,0
+PH.US,D,20001130,000000,20.4407,20.6664,19.8205,20.0463,861297.59027747,0
+PH.US,D,20001201,000000,19.6913,20.2809,19.434,20.0463,995551.77603777,0
+PH.US,D,20001204,000000,20.1419,21.5705,20.0463,21.5705,1427686.5253635,0
+PH.US,D,20001205,000000,21.3142,21.4394,20.8281,21.0548,1508016.2958371,0
+PH.US,D,20001206,000000,21.0874,21.1208,20.8932,20.9266,462818.4354072,0
+PH.US,D,20001207,000000,20.8932,21.0874,20.6664,20.702,440503.76502297,0
+PH.US,D,20001208,000000,20.7314,21.2146,20.7314,21.1515,583869.43642241,0
+PH.US,D,20001211,000000,21.2146,21.3772,20.9266,21.3142,356830.85120452,0
+PH.US,D,20001212,000000,21.1208,21.8042,21.1208,21.675,649319.37896255,0
+PH.US,D,20001213,000000,21.5705,21.9018,21.0548,21.1515,879151.35519125,0
+PH.US,D,20001214,000000,21.2471,21.3142,20.0787,20.1134,911874.80500652,0
+PH.US,D,20001215,000000,20.1134,20.765,19.9812,19.9812,1579793.4617344,0
+PH.US,D,20001218,000000,20.1134,21.1811,20.1134,20.7975,637046.31025123,0
+PH.US,D,20001219,000000,20.8281,21.5705,20.7314,21.2471,674425.4117512,0
+PH.US,D,20001220,000000,20.9907,21.3772,20.9583,21.3142,759403.73378712,0
+PH.US,D,20001221,000000,21.3142,22.5149,21.3142,22.4834,772417.24383392,0
+PH.US,D,20001222,000000,22.4834,23.1282,22.0614,23.0641,1086664.603823,0
+PH.US,D,20001226,000000,22.9655,23.0306,22.6105,22.6747,901278.37948362,0
+PH.US,D,20001227,000000,22.2892,23.3234,22.2892,23.2228,793985.38706347,0
+PH.US,D,20001228,000000,23.352,24.5883,22.5465,24.3852,860925.34100335,0
+PH.US,D,20001229,000000,24.257,24.2896,22.7398,22.8698,1325046.1417184,0
+PH.US,D,20010102,000000,22.933,23.0306,22.4834,22.8087,767397.45730067,0
+PH.US,D,20010103,000000,22.6747,23.3234,22.0309,23.3234,1590201.2268622,0
+PH.US,D,20010104,000000,23.0641,23.771,23.0641,23.771,1769452.9454522,0
+PH.US,D,20010105,000000,23.6783,24.2235,23.1282,23.2584,2327474.8934473,0
+PH.US,D,20010108,000000,23.3234,23.3836,22.8698,22.9991,1243039.7280563,0
+PH.US,D,20010109,000000,23.3234,23.3234,22.7398,22.8087,655084.67834728,0
+PH.US,D,20010110,000000,22.9991,22.9991,22.095,22.8698,846237.21637454,0
+PH.US,D,20010111,000000,22.7398,22.9991,22.2241,22.933,901089.71908855,0
+PH.US,D,20010112,000000,22.933,22.933,22.2093,22.5465,2137256.5286666,0
+PH.US,D,20010116,000000,21.6365,22.933,21.5064,22.7398,1267031.041629,0
+PH.US,D,20010117,000000,22.8087,23.0306,22.7073,22.8403,760515.41009354,0
+PH.US,D,20010118,000000,22.6747,22.7073,21.9323,22.5149,990346.37201905,0
+PH.US,D,20010119,000000,22.6441,22.6441,21.6365,22.2567,1418388.4079356,0
+PH.US,D,20010122,000000,22.0309,22.0309,21.675,21.9323,1167925.5046335,0
+PH.US,D,20010123,000000,21.9323,22.4834,21.7401,22.3197,619941.10109852,0
+PH.US,D,20010124,000000,22.3197,22.6747,22.159,22.579,593537.77451798,0
+PH.US,D,20010125,000000,22.579,23.3234,22.5465,23.1282,1212922.0231601,0
+PH.US,D,20010126,000000,23.1282,23.1282,22.159,22.2567,1215705.2711389,0
+PH.US,D,20010129,000000,22.2093,22.3769,21.8613,22.2892,833035.04593267,0
+PH.US,D,20010130,000000,22.2892,22.8837,21.7735,22.8837,658431.87890491,0
+PH.US,D,20010131,000000,22.8698,23.3668,22.6441,22.6983,1128871.7885515,0
+PH.US,D,20010201,000000,22.8087,23.1134,22.6294,22.6826,589631.69289754,0
+PH.US,D,20010202,000000,22.8837,23.0168,22.4036,22.4332,716262.37581202,0
+PH.US,D,20010205,000000,22.4332,22.4982,22.1018,22.1118,1105629.03074,0
+PH.US,D,20010206,000000,22.1118,22.4332,22.1118,22.3197,892908.34948314,0
+PH.US,D,20010207,000000,22.2892,22.3848,21.9175,22.2823,578849.64988916,0
+PH.US,D,20010208,000000,22.3356,22.3356,21.9175,22.095,617338.39908916,0
+PH.US,D,20010209,000000,22.095,22.1295,21.7735,21.9984,362966.37125699,0
+PH.US,D,20010212,000000,21.9175,22.44,21.9175,22.095,587959.10692193,0
+PH.US,D,20010213,000000,22.4982,22.4982,22.1205,22.2823,775391.18081422,0
+PH.US,D,20010214,000000,22.2892,22.3139,21.9323,21.9835,392343.63481782,0
+PH.US,D,20010215,000000,21.9668,22.4272,21.9668,22.3848,702503.35291375,0
+PH.US,D,20010216,000000,22.3848,22.4834,21.8692,22.0536,525107.80917836,0
+PH.US,D,20010220,000000,22.0536,22.7073,21.7084,22.2823,566761.18436011,0
+PH.US,D,20010221,000000,22.2241,22.2734,21.7311,21.7735,451661.10021509,0
+PH.US,D,20010222,000000,21.7735,21.7735,21.395,21.6917,402944.11755353,0
+PH.US,D,20010223,000000,21.7311,21.7311,21.0794,21.603,603580.39049408,0
+PH.US,D,20010226,000000,21.6582,22.7723,21.603,22.4834,665501.57220391,0
+PH.US,D,20010227,000000,22.6609,22.8256,22.1354,22.5386,865017.04010925,0
+PH.US,D,20010228,000000,22.3848,22.5653,21.7311,22.3946,1022514.9979844,0
+PH.US,D,20010301,000000,22.5149,22.5149,22.0378,22.2892,1195997.3599768,0
+PH.US,D,20010302,000000,22.095,22.7545,22.095,22.4332,1666811.547504,0
+PH.US,D,20010305,000000,22.5386,23.4752,22.4834,23.2682,921912.34946663,0
+PH.US,D,20010306,000000,22.587,23.1834,22.3848,22.9842,1241182.5388985,0
+PH.US,D,20010307,000000,22.9921,23.5245,22.7723,23.4348,1215337.0790776,0
+PH.US,D,20010308,000000,23.418,23.9672,23.2761,23.9672,902578.71618509,0
+PH.US,D,20010309,000000,23.7335,23.7335,23.2682,23.418,891422.39529618,0
+PH.US,D,20010312,000000,23.3234,23.6251,22.8698,23.2987,897001.06289224,0
+PH.US,D,20010313,000000,23.2405,23.2405,22.3848,22.9478,1389193.7189506,0
+PH.US,D,20010314,000000,22.8541,22.8541,22.2734,22.4332,1093542.5938173,0
+PH.US,D,20010315,000000,22.44,23.1903,22.3356,22.9478,856838.71341343,0
+PH.US,D,20010316,000000,22.4332,22.7999,22.1413,22.2093,1258289.7766577,0
+PH.US,D,20010319,000000,22.2163,22.7723,22.1118,22.5386,707895.38872113,0
+PH.US,D,20010320,000000,21.8613,22.587,21.7401,21.7489,929537.88091884,0
+PH.US,D,20010321,000000,21.6277,21.6523,20.8192,20.9829,808112.60202308,0
+PH.US,D,20010322,000000,20.9266,21.0794,19.5533,20.5145,1046501.240041,0
+PH.US,D,20010323,000000,20.9493,21.1811,20.0787,21.0056,838980.89128686,0
+PH.US,D,20010326,000000,20.902,21.465,20.8685,21.2056,608044.33887412,0
+PH.US,D,20010327,000000,21.2056,21.2056,20.4505,20.9099,2013970.0034002,0
+PH.US,D,20010328,000000,20.9099,20.9493,20.2956,20.694,919870.55712647,0
+PH.US,D,20010329,000000,20.5856,21.1811,20.4407,20.7157,830061.10895237,0
+PH.US,D,20010330,000000,20.7157,20.8852,20.1735,20.6763,446270.0787109,0
+PH.US,D,20010402,000000,20.5609,21.5242,20.5058,20.9189,775201.50611595,0
+PH.US,D,20010403,000000,20.3914,20.5609,20.2238,20.3183,651179.61103002,0
+PH.US,D,20010404,000000,20.3183,20.8114,20.0383,20.7237,686507.79146106,0
+PH.US,D,20010405,000000,20.7237,21.4177,20.627,21.3387,920238.74918782,0
+PH.US,D,20010406,000000,20.5609,21.2323,20.5609,21.1811,771294.41019231,0
+PH.US,D,20010409,000000,21.3142,22.3848,21.3142,21.6523,1152488.8242437,0
+PH.US,D,20010410,000000,21.5162,22.0614,21.4975,21.951,650619.71566403,0
+PH.US,D,20010411,000000,21.7084,21.9835,21.1575,21.4177,544446.51397589,0
+PH.US,D,20010412,000000,21.5242,21.8859,21.2895,21.8692,699522.31581105,0
+PH.US,D,20010416,000000,21.7311,22.0141,21.5242,21.7558,486617.03137197,0
+PH.US,D,20010417,000000,21.7558,22.5149,21.7084,22.3848,697105.23128716,0
+PH.US,D,20010418,000000,22.5149,24.2078,22.4834,24.0974,1831742.3192234,0
+PH.US,D,20010419,000000,24.0126,24.0214,23.2682,23.5768,1302548.8967584,0
+PH.US,D,20010420,000000,23.418,23.5482,23.0877,23.4752,518971.27482269,0
+PH.US,D,20010423,000000,23.4752,23.8114,23.2405,23.4496,576244.91927341,0
+PH.US,D,20010424,000000,23.425,23.9533,23.425,23.6873,518413.40806309,0
+PH.US,D,20010425,000000,23.6873,23.9129,23.2228,23.8695,257533.61090433,0
+PH.US,D,20010426,000000,23.7552,24.2235,23.6251,24.1111,618641.77870024,0
+PH.US,D,20010427,000000,24.1111,24.4681,23.8361,24.2816,546677.98101431,0
+PH.US,D,20010430,000000,24.2816,24.4681,23.9987,24.2649,433998.02430277,0
+PH.US,D,20010501,000000,24.4325,24.4325,23.8361,24.3852,544075.27900496,0
+PH.US,D,20010502,000000,24.4681,24.5883,23.7335,24.2422,548167.99241405,0
+PH.US,D,20010503,000000,24.3557,24.3557,23.6873,24.1447,415030.55447619,0
+PH.US,D,20010504,000000,23.6251,24.5322,23.6251,24.4681,480479.48271312,0
+PH.US,D,20010507,000000,24.4681,24.5065,24.1615,24.2235,564714.32050395,0
+PH.US,D,20010508,000000,24.2235,24.3063,23.4752,24.1999,868922.10742649,0
+PH.US,D,20010509,000000,24.0974,24.1298,23.7552,24.1111,381747.20929492,0
+PH.US,D,20010510,000000,24.1111,24.6927,23.9436,24.6189,437342.18195081,0
+PH.US,D,20010511,000000,24.6455,24.9363,24.2816,24.5153,290633.36720654,0
+PH.US,D,20010514,000000,24.5153,24.6189,24.0628,24.5322,283012.90727031,0
+PH.US,D,20010515,000000,24.3951,24.4828,24.1358,24.4681,542772.91369707,0
+PH.US,D,20010516,000000,24.403,25.5476,24.2078,25.4411,799564.05465953,0
+PH.US,D,20010517,000000,25.4411,25.9282,25.2893,25.6284,547052.25889485,0
+PH.US,D,20010518,000000,25.6284,26.1292,25.5476,26.0238,1013588.1155273,0
+PH.US,D,20010521,000000,25.9695,26.1786,25.6511,26.1372,906852.98986687,0
+PH.US,D,20010522,000000,26.0139,26.1292,25.8364,26.1292,404620.76074194,0
+PH.US,D,20010523,000000,26.0139,26.0465,25.5959,25.6284,894024.08300235,0
+PH.US,D,20010524,000000,25.6284,25.659,25.3711,25.5643,347721.39417177,0
+PH.US,D,20010525,000000,25.3405,25.5002,25.1779,25.4598,317966.8098208,0
+PH.US,D,20010529,000000,25.4165,25.5476,25.2084,25.2469,289889.88296145,0
+PH.US,D,20010530,000000,25.2469,25.3159,24.4749,24.5578,717750.35860537,0
+PH.US,D,20010531,000000,24.685,25.2716,24.676,25.24,611570.05679484,0
+PH.US,D,20010601,000000,25.3159,25.3159,24.7096,25.0625,768138.91293935,0
+PH.US,D,20010604,000000,25.0625,25.45,24.5814,25.029,550954.28330248,0
+PH.US,D,20010605,000000,25.0803,25.5249,24.6189,25.45,490896.37656975,0
+PH.US,D,20010606,000000,25.45,25.7103,24.7401,24.8702,497030.88231901,0
+PH.US,D,20010607,000000,24.9186,25.2893,24.7727,25.0369,432694.64469169,0
+PH.US,D,20010608,000000,24.9767,25.0004,24.6267,24.7007,297326.7540186,0
+PH.US,D,20010611,000000,24.685,24.7568,24.257,24.3714,317595.57484987,0
+PH.US,D,20010612,000000,24.3783,24.5153,24.0046,24.3951,233175.11957355,0
+PH.US,D,20010613,000000,24.3951,24.5814,24.0628,24.257,773903.19802087,0
+PH.US,D,20010614,000000,24.257,24.257,23.4348,23.5156,853487.455643,0
+PH.US,D,20010615,000000,23.2505,23.6093,23.2505,23.352,962453.03403876,0
+PH.US,D,20010618,000000,23.352,23.6705,23.1903,23.3599,509860.80348674,0
+PH.US,D,20010619,000000,23.3599,23.5156,23.1282,23.214,572711.08692711,0
+PH.US,D,20010620,000000,23.1194,23.3066,22.9478,22.9566,1026417.0223919,0
+PH.US,D,20010621,000000,23.0306,23.1449,22.8541,23.0641,845117.42564252,0
+PH.US,D,20010622,000000,23.0641,23.2761,22.4982,22.724,511909.6959493,0
+PH.US,D,20010625,000000,22.9921,23.0818,22.579,22.652,466346.1819343,0
+PH.US,D,20010626,000000,22.3601,22.7545,22.1847,22.6294,738201.75401251,0
+PH.US,D,20010627,000000,22.6294,22.724,22.232,22.4036,542957.51687935,0
+PH.US,D,20010628,000000,22.3601,22.724,22.3533,22.4578,564714.32050395,0
+PH.US,D,20010629,000000,22.2567,22.305,21.9018,22.1749,867808.40251368,0
+PH.US,D,20010702,000000,21.4177,22.3444,21.2895,22.3197,1679456.8654895,0
+PH.US,D,20010703,000000,22.3197,23.0957,22.3197,22.9921,620128.74719038,0
+PH.US,D,20010705,000000,22.9921,23.4752,22.7299,23.3234,1172382.3528912,0
+PH.US,D,20010706,000000,23.3066,23.3066,22.587,22.7723,1035153.2158474,0
+PH.US,D,20010709,000000,22.724,23.0957,22.724,22.9655,682603.73844701,0
+PH.US,D,20010710,000000,23.0877,23.1903,22.652,22.8698,834155.85096787,0
+PH.US,D,20010711,000000,22.8698,22.8837,22.5149,22.8541,768325.54472801,0
+PH.US,D,20010712,000000,22.8541,23.7335,22.7299,23.6873,1141145.871566,0
+PH.US,D,20010713,000000,23.9042,23.9042,23.5156,23.7967,1165131.0993195,0
+PH.US,D,20010716,000000,23.7967,23.7967,22.8256,22.8324,1200275.6908714,0
+PH.US,D,20010717,000000,22.9921,23.5629,22.9921,23.5393,921730.78919396,0
+PH.US,D,20010718,000000,23.5156,23.5629,23.2505,23.4003,705104.02631671,0
+PH.US,D,20010719,000000,23.5018,23.6705,23.3757,23.4447,698968.50626425,0
+PH.US,D,20010720,000000,23.8194,23.8518,23.3757,23.4496,702315.70682188,0
+PH.US,D,20010723,000000,23.5482,23.5768,22.9655,23.0957,670326.61252289,0
+PH.US,D,20010724,000000,23.2761,23.2761,22.5731,22.5938,940882.86220281,0
+PH.US,D,20010725,000000,22.6441,23.0385,22.5938,22.8087,565643.4222345,0
+PH.US,D,20010726,000000,22.8541,22.9842,22.6441,22.7545,876174.37530136,0
+PH.US,D,20010727,000000,22.8087,22.8541,22.5938,22.6826,747313.23965167,0
+PH.US,D,20010730,000000,23.5156,23.5156,22.7398,23.2405,1449817.6068686,0
+PH.US,D,20010731,000000,23.2228,23.6093,23.1194,23.352,764791.71238172,0
+PH.US,D,20010801,000000,23.4594,23.4841,23.1903,23.2761,748616.61926275,0
+PH.US,D,20010802,000000,23.352,23.5156,23.3066,23.3066,444221.18624834,0
+PH.US,D,20010803,000000,23.4348,23.6626,23.1962,23.6093,558951.04972563,0
+PH.US,D,20010806,000000,23.6093,23.6093,23.2682,23.3066,705661.89307631,0
+PH.US,D,20010807,000000,23.4003,23.5768,23.3066,23.4447,378767.18649542,0
+PH.US,D,20010808,000000,23.4447,23.4841,23.1903,23.2051,453149.08300844,0
+PH.US,D,20010809,000000,23.2051,23.3757,23.2051,23.2761,501678.41957813,0
+PH.US,D,20010810,000000,23.3066,23.8775,23.0168,23.696,452593.24485522,0
+PH.US,D,20010813,000000,23.8775,23.8952,23.6251,23.7798,910014.57293904,0
+PH.US,D,20010814,000000,23.8518,23.982,23.7967,23.9436,442735.2320614,0
+PH.US,D,20010815,000000,23.9436,24.1919,23.9436,24.0628,763119.12640609,0
+PH.US,D,20010816,000000,24.0046,24.0707,23.6251,23.9672,720353.06061472,0
+PH.US,D,20010817,000000,23.9278,24.2166,23.6536,23.9533,623104.71277708,0
+PH.US,D,20010820,000000,24.0046,24.0303,23.6705,23.9356,353666.22522276,0
+PH.US,D,20010821,000000,24.0214,24.1051,23.6626,23.6783,309036.88445431,0
+PH.US,D,20010822,000000,23.696,23.696,22.652,23.3146,1175173.7152956,0
+PH.US,D,20010823,000000,23.3146,23.425,23.1282,23.2405,603761.95076676,0
+PH.US,D,20010824,000000,23.2405,23.6439,23.1834,23.493,1162160.2052488,0
+PH.US,D,20010827,000000,23.5245,23.5482,23.3836,23.4003,370588.85979961,0
+PH.US,D,20010828,000000,23.4496,23.4496,23.1834,23.3914,449799.8538444,0
+PH.US,D,20010829,000000,23.4752,23.4752,22.9991,23.1134,661222.22700613,0
+PH.US,D,20010830,000000,23.0563,23.2682,22.5386,22.7073,504652.35655841,0
+PH.US,D,20010831,000000,22.652,23.0818,22.5298,23.0818,413352.89698457,0
+PH.US,D,20010904,000000,23.0818,23.5768,23.0818,23.3599,1124412.9116874,0
+PH.US,D,20010905,000000,23.3382,23.5245,23.1903,23.4496,708454.26978394,0
+PH.US,D,20010906,000000,23.4496,23.4496,22.7545,22.79,644485.20991476,0
+PH.US,D,20010907,000000,22.4036,22.5298,21.7164,21.7164,974540.48526462,0
+PH.US,D,20010910,000000,21.7164,21.8859,21.5064,21.6444,1035717.1684262,0
+PH.US,D,20010917,000000,20.1922,20.1922,18.9904,19.224,1294925.3939125,0
+PH.US,D,20010918,000000,19.8057,20.0956,19.4094,19.4094,1687081.3826385,0
+PH.US,D,20010919,000000,19.4666,19.6105,18.0627,18.6414,1442933.531055,0
+PH.US,D,20010920,000000,18.6414,18.6591,17.3183,17.41,913734.02277081,0
+PH.US,D,20010921,000000,15.9972,16.701,15.9479,16.6006,2256074.034037,0
+PH.US,D,20010924,000000,17.5716,18.04,17.4405,17.8379,1846623.1614601,0
+PH.US,D,20010925,000000,18.0922,18.4649,17.7234,18.4255,1646918.0188565,0
+PH.US,D,20010926,000000,18.7015,18.7015,17.3113,17.5055,2330629.3763971,0
+PH.US,D,20010927,000000,17.5055,17.5796,17.1655,17.5205,1791577.9411381,0
+PH.US,D,20010928,000000,17.5716,18.3032,17.4405,17.9897,1977154.854479,0
+PH.US,D,20011001,000000,18.0686,18.108,17.6269,17.8615,844375.97000384,0
+PH.US,D,20011002,000000,18.0478,18.9637,18.0154,18.8868,1439960.608378,0
+PH.US,D,20011003,000000,18.8868,19.7722,18.8366,19.6322,843260.23648464,0
+PH.US,D,20011004,000000,19.722,19.9496,19.4814,19.4902,825039.29381272,0
+PH.US,D,20011005,000000,19.441,19.8678,19.3029,19.7475,814440.83968341,0
+PH.US,D,20011008,000000,19.4814,19.4902,19.2714,19.3847,455377.50713726,0
+PH.US,D,20011009,000000,19.5129,19.5129,18.9736,19.0209,537752.11286062,0
+PH.US,D,20011010,000000,19.0368,19.6766,18.9963,19.6105,887146.093008,0
+PH.US,D,20011011,000000,19.6766,20.4091,19.6766,20.1291,781526.70086668,0
+PH.US,D,20011012,000000,20.1419,20.2099,19.5947,19.7397,861671.86815802,0
+PH.US,D,20011015,000000,19.6174,20.2562,19.6174,20.2168,512466.54840569,0
+PH.US,D,20011016,000000,20.2168,20.8518,19.8855,20.4407,1491091.6326538,0
+PH.US,D,20011017,000000,20.7728,20.7975,20.1419,20.1577,1286187.1718507,0
+PH.US,D,20011018,000000,20.1645,20.2739,19.7475,19.8609,604879.71289237,0
+PH.US,D,20011019,000000,19.7722,19.8057,19.3433,19.3433,569923.78173548,0
+PH.US,D,20011022,000000,19.3512,19.8284,19.3512,19.7722,673679.89889972,0
+PH.US,D,20011023,000000,19.8057,20.063,19.6589,19.8855,473600.47841557,0
+PH.US,D,20011024,000000,19.9812,20.0383,19.722,19.9259,979000.37643186,0
+PH.US,D,20011025,000000,19.8284,19.9812,18.8868,19.7653,1604331.4847313,0
+PH.US,D,20011026,000000,19.9329,20.5609,19.8057,20.4505,607113.20853718,0
+PH.US,D,20011029,000000,20.6112,20.6112,19.6589,19.6589,613435.36037832,0
+PH.US,D,20011030,000000,19.5375,19.5533,18.9253,18.9637,535520.6458222,0
+PH.US,D,20011031,000000,19.4094,19.4094,18.8277,18.8277,634815.857516,0
+PH.US,D,20011101,000000,19.0131,19.5455,18.6769,19.4991,705850.55347138,0
+PH.US,D,20011102,000000,19.3847,20.1645,19.2872,20.063,505029.67734855,0
+PH.US,D,20011105,000000,20.063,20.5539,20.063,20.4988,851253.95999819,0
+PH.US,D,20011106,000000,20.4584,20.5145,20.1134,20.4988,721839.01480168,0
+PH.US,D,20011107,000000,20.5935,20.694,20.1645,20.419,641695.87611674,0
+PH.US,D,20011108,000000,20.4584,20.8192,20.3766,20.5452,660663.34594333,0
+PH.US,D,20011109,000000,20.6437,20.7728,20.3529,20.5245,380629.44716931,0
+PH.US,D,20011112,000000,20.5304,20.5304,19.6766,19.8609,1365767.37226,0
+PH.US,D,20011113,000000,20.1419,20.6437,20.063,20.5856,647086.89762093,0
+PH.US,D,20011114,000000,20.6664,21.1131,20.5935,20.8044,945528.37085552,0
+PH.US,D,20011115,000000,20.702,20.9346,20.5856,20.8685,550766.63721062,0
+PH.US,D,20011116,000000,20.9493,20.9493,20.6437,20.765,658613.43917758,0
+PH.US,D,20011119,000000,20.7877,21.5951,20.765,21.3772,1593737.0878148,0
+PH.US,D,20011120,000000,21.4324,21.4324,20.9829,21.0134,886773.84373387,0
+PH.US,D,20011121,000000,21.1031,21.1031,20.5245,20.694,738945.23825758,0
+PH.US,D,20011123,000000,20.7087,21.0707,20.7087,20.8685,221091.7255605,0
+PH.US,D,20011126,000000,20.8685,21.3387,20.6033,21.2973,716818.21396522,0
+PH.US,D,20011127,000000,21.4177,21.4177,20.8114,21.1378,598553.50383844,0
+PH.US,D,20011128,000000,21.0874,21.395,21.0874,21.2649,1106934.4389574,0
+PH.US,D,20011129,000000,21.1378,21.5162,20.9907,21.4896,1120129.5092769,0
+PH.US,D,20011130,000000,21.5469,21.8929,21.4808,21.6277,1295479.2034593,0
+PH.US,D,20011203,000000,21.6829,21.6997,21.3142,21.4018,792871.68215067,0
+PH.US,D,20011204,000000,21.603,22.0309,21.3772,22.0309,746199.53473886,0
+PH.US,D,20011205,000000,22.3356,23.0306,22.2734,22.8324,1068252.9721496,0
+PH.US,D,20011206,000000,23.2682,23.5916,22.8403,23.1607,1227423.5160002,0
+PH.US,D,20011207,000000,23.1282,23.1449,22.9005,22.9921,1711624.4771516,0
+PH.US,D,20011210,000000,23.1834,23.1834,22.7634,22.8758,1210131.6750589,0
+PH.US,D,20011211,000000,22.9172,23.418,22.8837,23.1745,1166991.331387,0
+PH.US,D,20011212,000000,23.2051,23.2228,23.1134,23.2051,1307194.4054111,0
+PH.US,D,20011213,000000,23.1834,23.3382,23.1282,23.1449,1090381.0107451,0
+PH.US,D,20011214,000000,23.1282,23.2505,22.8915,23.1361,855905.55447009,0
+PH.US,D,20011217,000000,23.5561,23.974,23.4496,23.8695,1170154.9430655,0
+PH.US,D,20011218,000000,23.8439,24.5322,23.8439,24.2422,1539067.1596767,0
+PH.US,D,20011219,000000,24.257,24.5656,23.7484,24.5153,1605820.4818279,0
+PH.US,D,20011220,000000,24.3951,24.685,24.1615,24.685,1609541.9602661,0
+PH.US,D,20011221,000000,24.7401,24.7401,24.1615,24.2334,1045755.7271895,0
+PH.US,D,20011224,000000,24.2078,24.609,24.2078,24.4494,257901.80296567,0
+PH.US,D,20011226,000000,24.4494,24.7491,24.403,24.4494,391599.13626955,0
+PH.US,D,20011227,000000,24.5814,24.9265,24.5814,24.7648,409820.07894146,0
+PH.US,D,20011228,000000,24.7648,24.7648,24.3783,24.4247,928977.98555284,0
+PH.US,D,20011231,000000,24.5578,24.685,24.1752,24.1919,835637.74794202,0
+PH.US,D,20020102,000000,24.1919,24.3951,23.974,24.3852,1326903.3308763,0
+PH.US,D,20020103,000000,24.3714,24.8702,24.3557,24.7895,792314.82969425,0
+PH.US,D,20020104,000000,24.5814,25.24,24.5814,25.0803,1180936.986074,0
+PH.US,D,20020107,000000,24.9186,25.5338,24.9186,25.1048,1503180.0981829,0
+PH.US,D,20020108,000000,25.1048,25.1632,24.3714,24.5814,923964.28483878,0
+PH.US,D,20020109,000000,24.4995,25.0891,24.4995,24.7322,882126.30647476,0
+PH.US,D,20020110,000000,24.6267,24.8052,24.4494,24.6366,890493.29356563,0
+PH.US,D,20020111,000000,24.5578,24.5578,24.1831,24.2422,752152.48021545,0
+PH.US,D,20020114,000000,24.2422,24.2422,23.7887,23.7887,858321.62469079,0
+PH.US,D,20020115,000000,24.0303,24.0303,23.8518,23.982,814068.59040927,0
+PH.US,D,20020116,000000,23.7631,23.8952,22.9991,22.9991,1872283.0037955,0
+PH.US,D,20020117,000000,22.9991,23.8695,22.9991,23.8439,1374690.1975041,0
+PH.US,D,20020118,000000,23.8361,23.9533,23.6251,23.8361,913547.39098214,0
+PH.US,D,20020122,000000,23.8608,24.055,23.7414,23.982,637791.82310269,0
+PH.US,D,20020123,000000,23.9909,24.0303,23.3234,23.7887,1286924.5702766,0
+PH.US,D,20020124,000000,23.7887,24.6533,23.7887,24.5952,1272051.8424655,0
+PH.US,D,20020125,000000,24.609,25.3405,24.5232,25.1285,1571425.4603402,0
+PH.US,D,20020128,000000,25.0004,25.5416,25.0004,25.5082,979187.00822054,0
+PH.US,D,20020129,000000,25.45,25.5564,24.7254,24.8141,1488485.8877348,0
+PH.US,D,20020130,000000,24.7648,25.5002,24.7648,25.45,1102654.0794565,0
+PH.US,D,20020131,000000,25.45,25.868,25.3791,25.8364,692643.31151352,0
+PH.US,D,20020201,000000,25.8364,25.9922,25.5781,25.7339,1243039.7280563,0
+PH.US,D,20020204,000000,25.659,25.8532,25.2025,25.3711,803841.37125091,0
+PH.US,D,20020205,000000,25.0004,25.4007,25.0004,25.1709,965236.2820176,0
+PH.US,D,20020206,000000,25.1632,25.5564,25.0971,25.4007,1181311.2639544,0
+PH.US,D,20020207,000000,25.3711,25.5781,24.4404,24.4494,2386606.7413591,0
+PH.US,D,20020208,000000,24.4494,24.7648,24.1831,24.685,1792696.717567,0
+PH.US,D,20020211,000000,24.685,25.1542,24.6455,25.029,1140958.2254741,0
+PH.US,D,20020212,000000,25.1285,25.3711,24.9423,25.1779,1278747.2578839,0
+PH.US,D,20020213,000000,25.1779,25.659,25.0704,25.6215,1146539.9359798,0
+PH.US,D,20020214,000000,25.6215,25.7103,25.4165,25.6284,895698.69758436,0
+PH.US,D,20020215,000000,25.5713,25.7004,25.517,25.5564,617709.63406009,0
+PH.US,D,20020219,000000,25.5564,25.5643,25.2636,25.2716,764050.25674304,0
+PH.US,D,20020220,000000,25.307,25.8364,25.0704,25.8207,967659.45236068,0
+PH.US,D,20020221,000000,25.3869,26.2338,25.3869,25.9695,1934946.6554472,0
+PH.US,D,20020222,000000,25.9991,26.6596,25.9991,26.5068,2713867.6113949,0
+PH.US,D,20020225,000000,26.6292,27.2019,26.6292,27.0472,3575352.8477643,0
+PH.US,D,20020226,000000,26.9496,27.0807,26.7661,27.0333,1118456.9233013,0
+PH.US,D,20020227,000000,26.9496,27.0333,26.3975,26.5068,1401095.5526911,0
+PH.US,D,20020228,000000,26.4497,26.6596,26.3126,26.356,1202135.9229389,0
+PH.US,D,20020301,000000,26.2268,26.6764,26.1037,26.5483,1618093.5505392,0
+PH.US,D,20020304,000000,26.9772,28.7419,26.9772,28.4835,3165532.7688228,0
+PH.US,D,20020305,000000,28.4274,28.4274,27.407,27.7638,1780428.7203717,0
+PH.US,D,20020306,000000,27.9029,28.9598,27.9029,28.7823,1841229.0970463,0
+PH.US,D,20020307,000000,28.7823,29.0249,28.31,28.5654,1270004.9786094,0
+PH.US,D,20020308,000000,28.7182,29.017,28.386,28.6049,1096143.2672203,0
+PH.US,D,20020311,000000,28.5654,29.017,28.3534,28.7004,795657.97303909,0
+PH.US,D,20020312,000000,28.2263,28.9213,28.2095,28.8956,1427498.8792717,0
+PH.US,D,20020313,000000,28.8956,29.0337,28.3534,28.5576,1045012.2429444,0
+PH.US,D,20020314,000000,28.4274,28.7182,28.4037,28.4925,933444.97684248,0
+PH.US,D,20020315,000000,26.4497,27.3203,26.3126,26.9772,5005086.236984,0
+PH.US,D,20020318,000000,26.7425,27.2414,26.5483,26.8154,3243252.7371647,0
+PH.US,D,20020319,000000,26.8154,27.129,26.8154,27.0737,2384376.2886239,0
+PH.US,D,20020320,000000,27.1605,27.1605,26.708,26.7327,1120129.5092769,0
+PH.US,D,20020321,000000,26.428,26.433,25.4322,25.792,1572349.4905548,0
+PH.US,D,20020322,000000,25.8306,26.2268,25.3791,25.9528,1436987.6857009,0
+PH.US,D,20020325,000000,26.1292,26.1292,25.5959,25.6284,1325418.3909926,0
+PH.US,D,20020326,000000,25.5959,26.3057,25.5476,26.1529,918382.57433312,0
+PH.US,D,20020327,000000,26.1529,26.4497,25.9528,26.1697,994622.67430722,0
+PH.US,D,20020328,000000,26.3057,26.7661,26.2268,26.3975,1564542.39883,0
+PH.US,D,20020401,000000,26.1372,26.219,25.6757,26.1786,667729.99633273,0
+PH.US,D,20020402,000000,25.9203,25.9439,25.5476,25.8059,987743.67000969,0
+PH.US,D,20020403,000000,24.8624,24.9925,23.8035,24.7007,5657569.2276251,0
+PH.US,D,20020404,000000,24.7007,25.5249,24.4591,25.5002,3951520.37516,0
+PH.US,D,20020405,000000,26.0465,26.5483,25.9439,26.3806,3257385.0236403,0
+PH.US,D,20020408,000000,25.9025,26.2338,25.8601,26.1618,1990910.8344677,0
+PH.US,D,20020409,000000,25.9025,26.1786,25.9025,25.9695,2239525.6773408,0
+PH.US,D,20020410,000000,25.9695,26.2338,25.8364,26.0868,1936618.2271197,0
+PH.US,D,20020411,000000,26.1529,26.219,25.792,25.868,1810360.8077826,0
+PH.US,D,20020412,000000,25.9695,26.1786,25.5643,26.1618,1859078.8047473,0
+PH.US,D,20020415,000000,26.1618,26.3383,25.5713,26.0553,1203622.891429,0
+PH.US,D,20020416,000000,27.407,27.4287,26.5236,26.6596,2495006.3385697,0
+PH.US,D,20020417,000000,27.2414,27.2572,26.3126,26.6292,1982174.6410123,0
+PH.US,D,20020418,000000,26.6292,26.7997,26.1786,26.6065,2364294.0995813,0
+PH.US,D,20020419,000000,26.9998,27.4424,26.9347,26.9496,2323942.0754043,0
+PH.US,D,20020422,000000,26.9772,27.0807,26.3728,26.566,1160112.3270894,0
+PH.US,D,20020423,000000,26.6686,26.6686,26.1529,26.356,1612327.2368514,0
+PH.US,D,20020424,000000,26.2702,26.8628,26.2702,26.3057,914290.87522722,0
+PH.US,D,20020425,000000,26.1292,26.4754,25.7339,26.3649,1105812.619619,0
+PH.US,D,20020426,000000,26.3728,26.5562,26.1697,26.2505,647277.5866224,0
+PH.US,D,20020429,000000,26.008,26.2633,25.792,25.8147,1372461.7733752,0
+PH.US,D,20020430,000000,25.9203,26.7602,25.8207,26.42,1202135.9229389,0
+PH.US,D,20020501,000000,26.428,26.6292,25.6038,26.433,1165694.0375952,0
+PH.US,D,20020502,000000,26.4408,26.7661,26.288,26.6292,1666811.547504,0
+PH.US,D,20020503,000000,26.6764,26.8855,26.4989,26.5975,1601548.2367526,0
+PH.US,D,20020506,000000,26.1292,26.146,25.1208,25.1208,2739344.8791545,0
+PH.US,D,20020507,000000,25.3869,25.8059,25.1285,25.2084,2858349.0163136,0
+PH.US,D,20020508,000000,25.5476,26.2111,25.517,26.1963,1288040.3037958,0
+PH.US,D,20020509,000000,26.1874,26.1874,25.4322,25.6137,923037.21171464,0
+PH.US,D,20020510,000000,25.7438,25.8147,25.1946,25.2232,905548.59595259,0
+PH.US,D,20020513,000000,25.1779,25.5002,25.0625,25.3632,1217013.7222661,0
+PH.US,D,20020514,000000,25.7576,26.2338,25.7576,26.1529,1187446.7840069,0
+PH.US,D,20020515,000000,26.0465,26.708,26.0238,26.4901,1638176.753885,0
+PH.US,D,20020516,000000,26.708,26.7661,26.3649,26.42,1485889.2715447,0
+PH.US,D,20020517,000000,26.7602,26.8234,26.5483,26.7237,1565104.3228023,0
+PH.US,D,20020520,000000,26.8548,26.8548,26.1786,26.3905,638911.6138347,0
+PH.US,D,20020521,000000,26.5158,26.6686,25.9597,26.0297,1079040.086674,0
+PH.US,D,20020522,000000,26.0297,26.1963,25.7438,25.7438,1607309.4789245,0
+PH.US,D,20020523,000000,26.081,26.5384,26.081,26.4901,1579975.022007,0
+PH.US,D,20020524,000000,26.6991,26.8471,26.3905,26.3905,1897571.61116,0
+PH.US,D,20020528,000000,26.5975,26.5975,26.2338,26.2702,817597.35123957,0
+PH.US,D,20020529,000000,26.2268,26.3905,25.9203,25.9922,834333.35402774,0
+PH.US,D,20020530,000000,25.6432,25.9991,25.6432,25.8858,1879907.5209445,0
+PH.US,D,20020531,000000,26.0642,26.2575,25.9203,26.0139,1357582.959745,0
+PH.US,D,20020603,000000,25.9025,26.0386,25.3247,25.3869,622549.88892708,0
+PH.US,D,20020604,000000,25.4165,25.8364,25.2893,25.6432,1941081.1611965,0
+PH.US,D,20020605,000000,25.6432,26.0868,25.4322,26.0386,1444426.5853645,0
+PH.US,D,20020606,000000,25.3711,25.5643,24.8052,25.1048,3090224.8134889,0
+PH.US,D,20020607,000000,25.0004,25.0004,24.5065,24.6366,2164958.1633422,0
+PH.US,D,20020610,000000,24.7401,25.3327,24.604,25.0448,828014.24509621,0
+PH.US,D,20020611,000000,25.1867,25.5082,24.7254,24.7401,1004289.9980996,0
+PH.US,D,20020612,000000,24.7096,24.9265,24.4995,24.6603,847721.14195507,0
+PH.US,D,20020613,000000,24.5232,24.6455,23.9987,24.0214,1239136.6893456,0
+PH.US,D,20020614,000000,24.0214,24.2078,23.5018,24.0303,1760712.694784,0
+PH.US,D,20020617,000000,24.4168,25.1946,24.3063,25.0448,1394961.0469418,0
+PH.US,D,20020618,000000,24.5232,25.029,24.4168,24.8525,2107687.5618011,0
+PH.US,D,20020619,000000,24.6267,25.3564,24.604,25.0971,1207339.2983512,0
+PH.US,D,20020620,000000,24.8229,25.2084,24.7895,25.0803,3003945.1404482,0
+PH.US,D,20020621,000000,25.0803,25.1365,24.9186,25.0547,2554701.1247571,0
+PH.US,D,20020624,000000,25.0547,25.2153,24.7174,25.1048,2056741.1407075,0
+PH.US,D,20020625,000000,25.1867,25.7251,25.1463,25.3474,2531269.7065504,0
+PH.US,D,20020626,000000,25.3474,25.3474,24.5736,25.0211,2734695.3132891,0
+PH.US,D,20020627,000000,25.0547,25.5476,25.0448,25.5476,1168661.8887563,0
+PH.US,D,20020628,000000,25.2153,25.9991,24.8141,25.3711,1947960.1654939,0
+PH.US,D,20020701,000000,24.8446,25.029,24.2896,24.4168,2737112.3978129,0
+PH.US,D,20020702,000000,24.1111,24.321,23.8361,24.1111,2538334.3283334,0
+PH.US,D,20020703,000000,23.982,24.257,23.1903,23.9533,2197689.7275831,0
+PH.US,D,20020705,000000,24.4108,25.1138,24.3123,25.1138,787106.38276594,0
+PH.US,D,20020708,000000,25.0004,25.1138,24.5736,24.604,1600613.0492028,0
+PH.US,D,20020709,000000,24.609,25.1048,24.5409,24.5578,2732281.2716748,0
+PH.US,D,20020710,000000,24.8229,24.8229,24.0214,24.0707,2454662.4288183,0
+PH.US,D,20020711,000000,23.8872,24.257,23.352,24.0382,2564557.1089445,0
+PH.US,D,20020712,000000,23.9909,24.609,23.8775,24.1051,2182256.0901027,0
+PH.US,D,20020715,000000,24.0884,24.0884,22.8087,23.705,1968228.9863253,0
+PH.US,D,20020716,000000,23.1962,23.2505,22.5465,22.6105,2588168.0588174,0
+PH.US,D,20020717,000000,23.1834,23.7118,22.5071,22.6105,2064924.5389194,0
+PH.US,D,20020718,000000,22.79,22.8256,22.1749,22.1916,2244915.6845417,0
+PH.US,D,20020719,000000,22.1916,22.1916,21.2717,21.3772,2299954.8190444,0
+PH.US,D,20020722,000000,21.3772,21.7558,20.3844,20.8369,1952791.2916322,0
+PH.US,D,20020723,000000,20.3844,21.2225,20.2879,20.4012,2058227.0948944,0
+PH.US,D,20020724,000000,20.1735,21.7873,19.8855,21.7873,2311109.1113269,0
+PH.US,D,20020725,000000,21.6582,22.1916,20.9189,21.255,2705681.1702735,0
+PH.US,D,20020726,000000,21.255,21.2649,20.5452,20.8685,4417872.6429135,0
+PH.US,D,20020729,000000,20.9967,21.6582,20.9967,21.6582,3370998.1392952,0
+PH.US,D,20020730,000000,20.4337,21.7084,20.1645,21.3555,4166102.3027874,0
+PH.US,D,20020731,000000,21.3142,21.4462,20.7561,21.3684,3065677.661763,0
+PH.US,D,20020801,000000,21.3861,21.3861,20.4337,20.975,2725210.5640725,0
+PH.US,D,20020802,000000,20.975,21.1031,19.9812,20.2562,2523274.9687337,0
+PH.US,D,20020805,000000,20.1419,20.3361,19.5455,19.5533,1748629.3007709,0
+PH.US,D,20020806,000000,20.0039,20.9967,19.9092,20.6349,2075149.7294713,0
+PH.US,D,20020807,000000,21.2323,21.2323,20.2879,21.1515,1426943.0411184,0
+PH.US,D,20020808,000000,21.1515,22.0614,21.046,21.8692,1723896.5315596,0
+PH.US,D,20020809,000000,21.8692,22.159,21.4177,21.8859,791754.93432825,0
+PH.US,D,20020812,000000,21.8929,22.0378,21.3387,21.9175,1158066.4775365,0
+PH.US,D,20020813,000000,21.9096,21.951,21.4975,21.5064,1793995.025662,0
+PH.US,D,20020814,000000,21.5064,21.5951,20.4012,21.5705,1859636.6715069,0
+PH.US,D,20020815,000000,21.5469,21.7558,21.0134,21.33,1676109.6649318,0
+PH.US,D,20020816,000000,21.3387,21.3387,21.0794,21.2056,1281720.180561,0
+PH.US,D,20020819,000000,21.1732,22.2734,21.1732,22.2734,1364651.6387408,0
+PH.US,D,20020820,000000,22.159,22.159,21.6997,21.9175,901089.71908855,0
+PH.US,D,20020821,000000,22.2093,22.3946,21.7962,22.3356,1500579.4247799,0
+PH.US,D,20020822,000000,22.5199,22.9251,22.3769,22.8611,838055.84676911,0
+PH.US,D,20020823,000000,22.8698,22.8837,22.1847,22.2892,798821.58471765,0
+PH.US,D,20020826,000000,22.3946,22.5938,22.095,22.4982,1693590.1662683,0
+PH.US,D,20020827,000000,22.9478,23.0473,22.2655,22.3356,1254758.9872209,0
+PH.US,D,20020828,000000,22.2004,22.2004,21.6582,21.8042,747313.23965167,0
+PH.US,D,20020829,000000,21.7243,21.7558,21.2973,21.465,965427.98532227,0
+PH.US,D,20020830,000000,21.5951,22.0309,21.5705,21.6277,1573471.3098932,0
+PH.US,D,20020903,000000,21.6277,21.6277,20.8192,20.9266,1880090.0955204,0
+PH.US,D,20020904,000000,20.9346,21.3861,20.8852,21.323,1195254.8900349,0
+PH.US,D,20020905,000000,20.9493,21.1131,20.5766,20.6437,2010811.4632376,0
+PH.US,D,20020906,000000,21.2225,21.2895,20.9493,21.1899,1059883.9564524,0
+PH.US,D,20020909,000000,21.1131,21.255,20.5304,21.1899,1067882.7514819,0
+PH.US,D,20020910,000000,21.1998,21.3684,21.0056,21.3063,933444.97684248,0
+PH.US,D,20020911,000000,21.4551,21.5162,21.2895,21.323,687810.15676893,0
+PH.US,D,20020912,000000,21.323,21.323,20.8438,20.9266,867994.01999914,0
+PH.US,D,20020913,000000,20.2562,20.3096,19.9881,20.2001,2131487.1720691,0
+PH.US,D,20020916,000000,20.1922,20.3766,20.0137,20.2879,1688381.71934,0
+PH.US,D,20020917,000000,20.5539,20.6033,19.9172,19.9733,1647290.2681305,0
+PH.US,D,20020918,000000,19.7317,19.8116,19.3374,19.6489,2178159.3194809,0
+PH.US,D,20020919,000000,19.1659,20.4831,19.1659,20.0867,6003983.1849729,0
+PH.US,D,20020920,000000,20.2562,20.3914,20.0867,20.2879,2802935.6039303,0
+PH.US,D,20020923,000000,20.1498,20.3914,20.07,20.3529,2482925.9874662,0
+PH.US,D,20020924,000000,20.3529,20.3529,19.7811,19.8363,2203820.1761195,0
+PH.US,D,20020925,000000,19.9881,20.345,19.722,20.2405,2186529.3494814,0
+PH.US,D,20020926,000000,20.4741,21.0056,20.2562,20.9829,1566400.6022911,0
+PH.US,D,20020927,000000,20.6763,20.9266,20.2562,20.2739,1285437.6017865,0
+PH.US,D,20020930,000000,20.2739,20.5766,19.5533,20.3697,2349601.9177397,0
+PH.US,D,20021001,000000,20.694,21.4975,20.3914,21.4975,2182996.5314383,0
+PH.US,D,20021002,000000,21.4975,21.8544,21.1575,21.1575,3697333.9648132,0
+PH.US,D,20021003,000000,21.1662,21.5469,20.5304,20.8114,2484969.8084128,0
+PH.US,D,20021004,000000,20.8192,20.9829,19.579,20.0295,3026817.6775922,0
+PH.US,D,20021007,000000,20.0956,20.3914,19.6253,19.8609,1791396.3808656,0
+PH.US,D,20021008,000000,19.9881,20.1192,19.1915,19.6322,3071998.7993009,0
+PH.US,D,20021009,000000,19.1915,19.3847,18.4718,18.4718,2584822.8868661,0
+PH.US,D,20021010,000000,18.4817,19.1117,18.4008,19.0131,2746407.4723311,0
+PH.US,D,20021011,000000,19.3512,20.0137,19.3512,19.8205,2219814.723269,0
+PH.US,D,20021014,000000,19.7811,19.8363,19.2872,19.4183,1008566.3003877,0
+PH.US,D,20021015,000000,20.6586,21.6661,20.5766,21.5951,3726154.3759178,0
+PH.US,D,20021016,000000,21.0627,21.532,20.902,21.0302,3130013.8993903,0
+PH.US,D,20021017,000000,22.1295,22.5465,22.0871,22.4982,3111237.1185652,0
+PH.US,D,20021018,000000,22.5298,22.5563,22.0457,22.1749,1508757.7514757,0
+PH.US,D,20021021,000000,22.1847,23.7552,22.0536,23.7257,1963395.8315807,0
+PH.US,D,20021022,000000,23.4003,23.4003,22.8403,23.2761,1907799.8446217,0
+PH.US,D,20021023,000000,23.2761,23.6783,22.7999,23.6783,1502249.9821491,0
+PH.US,D,20021024,000000,23.7484,23.771,22.8256,22.9251,1114739.5020759,0
+PH.US,D,20021025,000000,22.79,23.5629,22.7073,23.4752,1800507.8665047,0
+PH.US,D,20021028,000000,23.8518,23.8695,22.724,22.8837,1407789.9538064,0
+PH.US,D,20021029,000000,22.9005,23.2987,22.5465,23.2819,1688010.484369,0
+PH.US,D,20021030,000000,23.2987,23.5768,22.9842,23.4102,1260336.6405138,0
+PH.US,D,20021031,000000,23.5393,23.6251,23.0473,23.2584,1228352.6177308,0
+PH.US,D,20021101,000000,23.2228,23.8361,22.9566,23.7552,872081.66189226,0
+PH.US,D,20021104,000000,23.9909,24.4995,23.6626,23.771,1758853.4770198,0
+PH.US,D,20021105,000000,23.771,23.8518,23.5916,23.7257,1400725.3320234,0
+PH.US,D,20021106,000000,23.8518,24.2896,23.6005,24.2512,1609164.639476,0
+PH.US,D,20021107,000000,23.9909,23.9909,23.6093,23.7177,1076434.341755,0
+PH.US,D,20021108,000000,23.7414,24.3063,23.6093,23.8695,812396.00443365,0
+PH.US,D,20021111,000000,23.4752,23.5629,22.4982,22.6294,1517124.7385667,0
+PH.US,D,20021112,000000,22.9083,23.3836,22.7398,23.1282,897373.31216638,0
+PH.US,D,20021113,000000,23.1361,23.4348,22.7545,23.1903,914290.87522722,0
+PH.US,D,20021114,000000,23.4594,23.8439,23.4348,23.7967,702690.99900561,0
+PH.US,D,20021115,000000,23.8035,24.0807,23.4674,23.8035,906852.98986687,0
+PH.US,D,20021118,000000,24.0884,24.1752,23.6439,23.7631,647646.79298693,0
+PH.US,D,20021119,000000,23.7631,24.0303,23.5629,23.7887,722396.88156128,0
+PH.US,D,20021120,000000,23.9042,24.4995,23.6251,24.4404,1139659.9173791,0
+PH.US,D,20021121,000000,24.6267,25.1542,24.3852,25.0891,887516.31367574,0
+PH.US,D,20021122,000000,25.1048,25.4234,24.8851,24.9363,773715.55192901,0
+PH.US,D,20021125,000000,24.9511,25.1867,24.6603,25.1365,844003.72072971,0
+PH.US,D,20021126,000000,25.1048,25.1048,24.2235,24.2422,1630551.2224328,0
+PH.US,D,20021127,000000,24.3714,25.2153,24.3616,25.1208,1285063.3239059,0
+PH.US,D,20021129,000000,25.1285,25.2893,24.9866,24.9925,678329.46476524,0
+PH.US,D,20021202,000000,25.5338,25.8059,24.8446,25.029,1160482.5477571,0
+PH.US,D,20021203,000000,24.6267,24.8446,24.2896,24.3063,1052448.0996983,0
+PH.US,D,20021204,000000,24.3063,24.8525,24.1298,24.7174,1423224.6055897,0
+PH.US,D,20021205,000000,24.8851,25.0004,24.609,24.609,1275398.0287199,0
+PH.US,D,20021206,000000,24.4918,24.8052,24.3557,24.6267,804771.48728464,0
+PH.US,D,20021209,000000,24.4995,24.5409,23.982,23.982,910948.74618558,0
+PH.US,D,20021210,000000,24.0628,24.3063,23.9278,24.2749,603391.73009901,0
+PH.US,D,20021211,000000,24.2749,24.4494,23.9042,24.3389,531429.96101948,0
+PH.US,D,20021212,000000,24.4494,24.6455,24.0382,24.5656,604510.50652782,0
+PH.US,D,20021213,000000,24.4681,24.4681,23.9219,24.0214,713843.26268173,0
+PH.US,D,20021216,000000,24.2166,25.0211,24.1752,24.9767,1101729.0349386,0
+PH.US,D,20021217,000000,25.0891,25.2084,25.0369,25.0891,1726316.6589931,0
+PH.US,D,20021218,000000,25.0803,25.1285,24.7401,24.9511,1463014.7057945,0
+PH.US,D,20021219,000000,24.9423,25.4096,24.7648,24.8388,2577945.9111751,0
+PH.US,D,20021220,000000,24.8851,25.0625,24.8525,25.0004,1508757.7514757,0
+PH.US,D,20021223,000000,25.0004,25.0211,24.7648,24.9096,616037.04808449,0
+PH.US,D,20021224,000000,24.7825,25.0369,24.7825,24.7825,363336.59192472,0
+PH.US,D,20021226,000000,24.9186,25.2636,24.7254,24.7727,658991.7742709,0
+PH.US,D,20021227,000000,24.8851,24.8851,24.5499,24.5499,575498.39211874,0
+PH.US,D,20021230,000000,24.5153,24.7096,24.321,24.5736,541282.90229733,0
+PH.US,D,20021231,000000,24.5736,24.8229,24.4108,24.6927,627194.38327658,0
+PH.US,D,20030102,000000,25.0211,25.6284,24.7096,25.5643,1968228.9863253,0
+PH.US,D,20030103,000000,25.5781,25.6353,25.3247,25.5781,1188375.8857375,0
+PH.US,D,20030106,000000,25.517,26.1963,25.517,26.1224,1529400.8501876,0
+PH.US,D,20030107,000000,25.4234,25.8858,25.1632,25.2153,3311126.864351,0
+PH.US,D,20030108,000000,25.1632,25.1632,24.1919,24.2749,3002080.851168,0
+PH.US,D,20030109,000000,24.5153,24.676,24.2422,24.3557,2479023.9630586,0
+PH.US,D,20030110,000000,24.2749,24.5232,23.9278,24.3852,1132593.2669897,0
+PH.US,D,20030113,000000,24.6267,24.7322,24.3557,24.5499,1536836.7069414,0
+PH.US,D,20030114,000000,24.3557,24.4494,24.0884,24.0974,1483654.7615968,0
+PH.US,D,20030115,000000,23.9909,24.0046,23.5699,23.8035,2037771.6422746,0
+PH.US,D,20030116,000000,23.4496,24.0046,23.4496,23.5482,3181524.2730627,0
+PH.US,D,20030117,000000,23.5482,23.5482,22.9083,23.0473,1717015.4986557,0
+PH.US,D,20030121,000000,23.0473,23.1282,22.3681,22.4332,1508574.1625967,0
+PH.US,D,20030122,000000,22.1118,22.2163,21.812,21.8544,2206238.2749466,0
+PH.US,D,20030123,000000,22.159,22.3356,21.7558,22.2961,2294938.0754207,0
+PH.US,D,20030124,000000,22.3197,22.3197,21.6277,21.7401,950549.17169199,0
+PH.US,D,20030127,000000,21.7401,21.8042,21.3387,21.4324,1127201.2311823,0
+PH.US,D,20030128,000000,21.5705,21.7558,21.3614,21.7084,1246763.235101,0
+PH.US,D,20030129,000000,21.7164,21.951,21.2146,21.8042,2169794.3609964,0
+PH.US,D,20030130,000000,21.8042,21.8042,21.1435,21.1515,1117899.0565417,0
+PH.US,D,20030131,000000,21.1435,21.7962,21.0548,21.5783,1362977.0241588,0
+PH.US,D,20030203,000000,21.4975,22.1413,21.4975,21.9914,1479192.8418231,0
+PH.US,D,20030204,000000,21.675,22.095,21.5951,22.095,1899243.1828325,0
+PH.US,D,20030205,000000,22.095,22.652,22.095,22.305,2950576.5633148,0
+PH.US,D,20030206,000000,22.5298,22.7151,22.2892,22.4193,2622944.458308,0
+PH.US,D,20030207,000000,22.587,22.7467,21.951,22.1118,1410580.3019075,0
+PH.US,D,20030210,000000,22.0141,22.2163,21.7558,22.159,1108794.6710249,0
+PH.US,D,20030211,000000,22.159,22.4499,21.812,21.9175,1198604.119199,0
+PH.US,D,20030212,000000,21.9244,22.1847,21.675,21.6917,763862.61065117,0
+PH.US,D,20030213,000000,21.6444,21.675,21.1435,21.4177,1193398.7151803,0
+PH.US,D,20030214,000000,21.4324,21.9096,21.4324,21.8544,1158252.095022,0
+PH.US,D,20030218,000000,22.0782,22.6294,22.0782,22.5298,860925.34100335,0
+PH.US,D,20030219,000000,22.4834,22.587,21.9175,22.0782,1352009.363665,0
+PH.US,D,20030220,000000,22.2892,22.3197,21.9668,21.9984,850140.25508537,0
+PH.US,D,20030221,000000,22.1295,22.3356,21.7311,22.305,898483.97416959,0
+PH.US,D,20030224,000000,22.0871,22.1018,21.6207,21.7558,990902.21017225,0
+PH.US,D,20030225,000000,21.5162,21.7243,21.2717,21.7243,1082386.2729284,0
+PH.US,D,20030226,000000,21.5162,21.6277,21.1298,21.2225,1437355.8777623,0
+PH.US,D,20030227,000000,21.4551,21.7735,21.3142,21.7243,1387894.3965523,0
+PH.US,D,20030228,000000,21.7735,22.1205,21.5162,21.675,1273350.1505606,0
+PH.US,D,20030303,000000,21.9757,22.0457,21.5783,21.6661,769816.57043096,0
+PH.US,D,20030304,000000,21.6119,21.6119,20.7087,20.7087,2690438.2217947,0
+PH.US,D,20030305,000000,20.6763,20.7808,20.3766,20.6586,2408550.1767724,0
+PH.US,D,20030306,000000,20.6033,20.6033,20.1419,20.2316,1882325.6197716,0
+PH.US,D,20030307,000000,20.063,20.6506,19.9812,20.6437,1684476.6520228,0
+PH.US,D,20030310,000000,20.4337,20.4584,20.2238,20.2642,1297710.6704978,0
+PH.US,D,20030311,000000,20.2739,20.4012,19.6766,19.6766,1251969.6534228,0
+PH.US,D,20030312,000000,19.6854,19.789,19.2645,19.6105,1255876.7493465,0
+PH.US,D,20030313,000000,20.4908,21.3772,20.0956,21.3772,3070509.8022044,0
+PH.US,D,20030314,000000,21.3772,21.5705,21.0794,21.2225,1392541.9338114,0
+PH.US,D,20030317,000000,21.2225,22.2241,21.0794,22.1413,1266659.8066582,0
+PH.US,D,20030318,000000,22.1413,22.3197,21.8859,22.1295,990902.21017225,0
+PH.US,D,20030319,000000,20.975,21.5951,20.9189,21.532,4202731.8342232,0
+PH.US,D,20030320,000000,21.5162,21.8544,21.2146,21.8199,2287499.1757571,0
+PH.US,D,20030321,000000,22.0457,22.6609,21.8544,22.6105,2915246.3542773,0
+PH.US,D,20030324,000000,22.2892,22.2892,21.6917,21.7962,2250311.7775619,0
+PH.US,D,20030325,000000,21.96,22.2734,21.8199,22.2409,1468223.1527228,0
+PH.US,D,20030326,000000,22.0141,22.0309,21.5242,21.7657,1538322.6611285,0
+PH.US,D,20030327,000000,21.4018,21.7164,21.2806,21.5242,1653052.5246058,0
+PH.US,D,20030328,000000,21.3861,21.3861,21.0134,21.0134,1308311.1532335,0
+PH.US,D,20030331,000000,21.0134,21.1298,20.5452,20.8369,1549294.3788351,0
+PH.US,D,20030401,000000,20.8369,21.1515,20.6349,21.1131,1444047.2359679,0
+PH.US,D,20030402,000000,21.3063,22.2498,21.3063,22.1413,1890133.7257997,0
+PH.US,D,20030403,000000,22.1413,22.1413,21.6582,21.6582,1663280.7580673,0
+PH.US,D,20030404,000000,21.9984,22.0457,21.4177,21.6277,1723526.3108919,0
+PH.US,D,20030407,000000,22.0457,22.5149,21.8199,21.8544,1457438.0668048,0
+PH.US,D,20030408,000000,21.5951,21.6997,21.33,21.4975,2119961.6448156,0
+PH.US,D,20030409,000000,21.5399,21.7805,21.2402,21.2402,1082013.009351,0
+PH.US,D,20030410,000000,21.2402,21.2402,20.8852,20.9907,2018993.8471462,0
+PH.US,D,20030411,000000,21.0707,21.4324,20.8852,20.975,997595.59698432,0
+PH.US,D,20030414,000000,20.9967,21.3555,20.9189,21.2973,1196185.0060687,0
+PH.US,D,20030415,000000,21.2973,21.603,20.4337,21.5162,4037802.076807,0
+PH.US,D,20030416,000000,21.5162,21.8199,21.5064,21.6582,4053789.523834,0
+PH.US,D,20030417,000000,21.6582,21.6582,21.2402,21.5636,2084819.0818701,0
+PH.US,D,20030421,000000,21.7164,21.812,21.532,21.675,1290460.4312292,0
+PH.US,D,20030422,000000,21.675,21.9914,21.4551,21.9757,1605078.011886,0
+PH.US,D,20030423,000000,21.8367,22.0141,21.6917,21.8367,1579975.022007,0
+PH.US,D,20030424,000000,21.7805,21.8199,21.4975,21.6207,1251410.77236,0
+PH.US,D,20030425,000000,21.6277,21.675,21.2402,21.3555,1202135.9229389,0
+PH.US,D,20030428,000000,21.4551,21.9835,21.3614,21.8613,706406.39162459,0
+PH.US,D,20030429,000000,21.7805,22.095,21.6119,21.7657,1695447.3554261,0
+PH.US,D,20030430,000000,21.7243,21.9422,21.5636,21.8781,1172015.175133,0
+PH.US,D,20030501,000000,21.8781,21.8781,21.2973,21.4394,1087964.9405244,0
+PH.US,D,20030502,000000,21.4462,21.8859,21.4018,21.6582,2178159.3194809,0
+PH.US,D,20030505,000000,21.8367,21.9323,21.4245,21.6444,1292508.3093886,0
+PH.US,D,20030506,000000,21.7164,22.2093,21.6523,21.9175,1588529.6551897,0
+PH.US,D,20030507,000000,21.7243,22.1749,21.6277,22.0457,1599874.6364736,0
+PH.US,D,20030508,000000,22.0457,22.0703,21.7243,21.8042,977701.05403358,0
+PH.US,D,20030509,000000,21.9175,22.1018,21.7805,22.0062,1405561.5296776,0
+PH.US,D,20030512,000000,22.0378,22.5653,21.8613,22.5465,1154903.8801611,0
+PH.US,D,20030513,000000,22.5071,22.5071,22.0614,22.1749,956685.70604764,0
+PH.US,D,20030514,000000,22.2409,22.2567,21.7873,21.9175,903688.36388511,0
+PH.US,D,20030515,000000,22.2409,22.2409,21.812,22.0457,1840673.258893,0
+PH.US,D,20030516,000000,21.8199,21.9422,21.675,21.9096,1276141.512965,0
+PH.US,D,20030519,000000,21.8692,21.8692,21.3142,21.3555,1144490.0292141,0
+PH.US,D,20030520,000000,21.5162,21.5162,20.975,21.1575,856278.81804744,0
+PH.US,D,20030521,000000,21.1575,21.3861,20.9189,21.2895,1764435.1875255,0
+PH.US,D,20030522,000000,21.255,21.9018,21.255,21.9018,2075149.7294713,0
+PH.US,D,20030523,000000,21.9835,21.9835,21.603,21.7084,1182239.3513818,0
+PH.US,D,20030527,000000,21.4808,21.9668,21.4551,21.9422,1384547.1959948,0
+PH.US,D,20030528,000000,21.9323,21.9835,21.6119,21.6444,1268890.2593933,0
+PH.US,D,20030529,000000,21.6207,21.6829,21.1378,21.2056,2006535.1609494,0
+PH.US,D,20030530,000000,21.323,21.7873,21.2717,21.7401,2040563.004679,0
+PH.US,D,20030602,000000,22.0457,22.579,22.0141,22.1413,2004485.2541837,0
+PH.US,D,20030603,000000,22.0614,22.0614,21.4551,21.4808,4225045.4903042,0
+PH.US,D,20030604,000000,21.7243,22.6037,21.6997,22.5938,3019750.0128995,0
+PH.US,D,20030605,000000,22.5298,23.8775,22.4272,23.7552,6019045.5874822,0
+PH.US,D,20030606,000000,23.7631,24.6267,23.5334,23.6349,3548390.6401209,0
+PH.US,D,20030609,000000,23.6705,23.6705,22.8541,23.0168,2538526.0316381,0
+PH.US,D,20030610,000000,23.0168,23.2909,22.933,23.0957,1295479.2034593,0
+PH.US,D,20030611,000000,23.1361,23.8114,23.074,23.8114,1286556.3782152,0
+PH.US,D,20030612,000000,23.9356,24.3457,23.9356,24.1447,2668128.6229265,0
+PH.US,D,20030613,000000,24.1515,24.1515,23.0641,23.3303,2233200.48259,0
+PH.US,D,20030616,000000,24.0974,24.5814,23.8518,24.4494,2696203.5211794,0
+PH.US,D,20030617,000000,24.4494,24.6533,24.1752,24.5232,2082771.2037107,0
+PH.US,D,20030618,000000,24.5232,24.5232,24.0974,24.3063,1493513.7886938,0
+PH.US,D,20030619,000000,24.3123,24.5409,23.6626,23.6626,1267586.8797823,0
+PH.US,D,20030620,000000,23.7414,23.9533,23.5856,23.6439,1915420.3045578,0
+PH.US,D,20030623,000000,23.6439,23.6439,23.0306,23.1449,1271303.2867044,0
+PH.US,D,20030624,000000,23.1449,23.3234,22.9478,22.9478,1121066.725433,0
+PH.US,D,20030625,000000,22.8491,22.9655,22.4193,22.4193,2175372.0142894,0
+PH.US,D,20030626,000000,22.4834,22.8403,22.305,22.79,2237662.4023636,0
+PH.US,D,20030627,000000,22.79,22.9005,22.305,22.4332,1105257.795769,0
+PH.US,D,20030630,000000,22.4834,22.9478,22.4667,22.579,1123294.1352587,0
+PH.US,D,20030701,000000,22.5071,22.5149,21.9175,22.4332,1816680.9310172,0
+PH.US,D,20030702,000000,22.6205,22.8491,22.4272,22.79,1235786.4458783,0
+PH.US,D,20030703,000000,22.6441,22.7723,22.3197,22.4667,549838.54978328,0
+PH.US,D,20030707,000000,22.5938,22.8403,22.4667,22.587,1962837.9648211,0
+PH.US,D,20030708,000000,22.579,23.1282,22.5298,23.1134,1854986.0913381,0
+PH.US,D,20030709,000000,23.1134,23.2327,22.933,23.0563,1387894.3965523,0
+PH.US,D,20030710,000000,22.8087,23.0473,22.6747,22.7398,2049305.2839536,0
+PH.US,D,20030711,000000,22.8491,23.2505,22.6441,22.9754,1668109.8555991,0
+PH.US,D,20030714,000000,23.1282,23.7257,23.0957,23.3146,2272808.0082188,0
+PH.US,D,20030715,000000,23.3914,23.418,23.1903,23.2405,2989256.0015163,0
+PH.US,D,20030716,000000,23.3234,23.4841,23.2761,23.418,1860937.0082084,0
+PH.US,D,20030717,000000,23.9356,24.3389,23.8695,23.9356,2547633.4600644,0
+PH.US,D,20030718,000000,23.9356,24.4168,23.7887,24.3852,2014721.6020709,0
+PH.US,D,20030721,000000,24.3852,24.403,24.0807,24.403,1408719.0555369,0
+PH.US,D,20030722,000000,24.3616,24.4325,23.8194,24.1615,1629438.5318233,0
+PH.US,D,20030723,000000,24.4168,24.7401,24.1201,24.6267,1497974.6941642,0
+PH.US,D,20030724,000000,24.6189,25.3474,24.604,24.8624,2409292.6467143,0
+PH.US,D,20030725,000000,24.9689,25.1632,24.4168,24.9767,945159.16449099,0
+PH.US,D,20030728,000000,24.7401,24.7727,24.2649,24.5153,1585741.3356949,0
+PH.US,D,20030729,000000,24.5153,24.5153,23.8194,24.3389,3969744.3607414,0
+PH.US,D,20030730,000000,24.3616,24.3616,23.974,23.974,2132975.1548624,0
+PH.US,D,20030731,000000,24.1201,25.2636,23.9672,24.7895,2643395.8537151,0
+PH.US,D,20030801,000000,24.7895,25.2084,24.7322,25.0625,2828595.4462658,0
+PH.US,D,20030804,000000,24.8525,25.0004,24.3852,24.9363,2634472.0141679,0
+PH.US,D,20030805,000000,24.9265,24.9265,24.321,24.3389,1743421.8681458,0
+PH.US,D,20030806,000000,24.2334,24.4995,23.982,24.2422,1328206.7104874,0
+PH.US,D,20030807,000000,24.1999,24.5232,24.1358,24.4995,2382140.7643726,0
+PH.US,D,20030808,000000,24.5499,24.8624,24.5322,24.7096,1762387.3093661,0
+PH.US,D,20030811,000000,24.8052,25.0211,24.5952,24.7648,798446.29253392,0
+PH.US,D,20030812,000000,24.8388,25.0547,24.6267,25.0547,1092429.9032076,0
+PH.US,D,20030813,000000,25.0625,25.5476,25.0369,25.4322,1528286.1309715,0
+PH.US,D,20030814,000000,25.4322,25.9203,25.2538,25.6511,1253825.8282776,0
+PH.US,D,20030815,000000,25.6511,25.936,25.4924,25.8147,439573.64898923,0
+PH.US,D,20030818,000000,26.1125,26.566,26.0868,26.4832,1398677.453864,0
+PH.US,D,20030819,000000,26.5158,26.7425,26.1125,26.1963,2836968.5191759,0
+PH.US,D,20030820,000000,26.1618,26.2111,26.0297,26.081,1115303.4546547,0
+PH.US,D,20030821,000000,25.9528,26.4063,25.9528,26.2969,1534043.3159307,0
+PH.US,D,20030822,000000,26.566,26.5828,26.1037,26.1372,1224636.2108086,0
+PH.US,D,20030825,000000,26.1037,26.3462,25.7576,25.8147,1040362.6770789,0
+PH.US,D,20030826,000000,25.8147,25.8601,25.3869,25.6926,1354612.0656743,0
+PH.US,D,20030827,000000,25.517,25.7655,25.4845,25.6689,1084062.9161168,0
+PH.US,D,20030828,000000,25.8147,26.1125,25.5338,26.0465,1125711.2197825,0
+PH.US,D,20030829,000000,26.1292,26.8765,26.1292,26.6292,2551726.1734736,0
+PH.US,D,20030902,000000,26.8381,27.3459,26.7997,27.2414,3338087.0433881,0
+PH.US,D,20030903,000000,27.2414,27.2649,26.4901,26.566,3271890.5736933,0
+PH.US,D,20030904,000000,26.566,26.6292,25.9203,26.5828,2381027.0594599,0
+PH.US,D,20030905,000000,26.433,26.4497,25.9528,26.0642,1244532.7823658,0
+PH.US,D,20030908,000000,26.1786,26.5325,26.0465,26.3806,913547.39098214,0
+PH.US,D,20030909,000000,26.2969,26.3383,25.6926,25.7103,1411695.0211236,0
+PH.US,D,20030910,000000,25.6038,25.6284,24.9186,24.9363,2496314.7896968,0
+PH.US,D,20030911,000000,25.1208,25.3711,24.9096,25.24,1483841.3933854,0
+PH.US,D,20030912,000000,25.24,25.3405,24.8388,25.2469,1103213.9748225,0
+PH.US,D,20030915,000000,25.2469,25.3159,25.1138,25.1138,1082572.904717,0
+PH.US,D,20030916,000000,25.1463,25.9784,25.1463,25.9528,1808688.2218068,0
+PH.US,D,20030917,000000,25.792,25.8858,25.4007,25.5082,1193398.7151803,0
+PH.US,D,20030918,000000,25.6511,25.8444,25.5564,25.659,1026230.3906033,0
+PH.US,D,20030919,000000,25.659,25.659,25.2084,25.2469,1080711.6583463,0
+PH.US,D,20030922,000000,25.1138,25.1138,24.6927,24.8525,1129429.6553111,0
+PH.US,D,20030923,000000,24.8446,25.0625,24.7096,24.9689,814068.59040927,0
+PH.US,D,20030924,000000,25.0132,25.0132,24.4494,24.4494,1238952.0861634,0
+PH.US,D,20030925,000000,24.4494,24.609,24.2078,24.2235,857763.75793118,0
+PH.US,D,20030926,000000,24.0974,24.1447,23.6093,23.8775,1472131.2629496,0
+PH.US,D,20030929,000000,24.0214,24.2078,23.7414,24.0126,1437915.7731283,0
+PH.US,D,20030930,000000,24.0126,24.2235,23.6705,24.0382,1955212.4333689,0
+PH.US,D,20031001,000000,23.982,24.6603,23.9672,24.6603,1645239.3470617,0
+PH.US,D,20031002,000000,25.3405,25.5959,25.0547,25.4165,3252927.1610794,0
+PH.US,D,20031003,000000,25.5476,26.0642,25.5476,25.7103,2209958.7390816,0
+PH.US,D,20031006,000000,25.8147,26.2969,25.7576,26.0948,1779682.193217,0
+PH.US,D,20031007,000000,25.9597,26.356,25.8147,26.1874,815737.11917209,0
+PH.US,D,20031008,000000,26.2702,26.2702,25.9695,26.081,1275398.0287199,0
+PH.US,D,20031009,000000,26.4832,26.4832,26.081,26.1372,1234301.5059946,0
+PH.US,D,20031010,000000,26.081,26.1618,25.868,25.936,658431.87890491,0
+PH.US,D,20031013,000000,25.9597,26.2417,25.9597,26.0642,753634.37718961,0
+PH.US,D,20031014,000000,26.4832,26.4832,26.2023,26.4586,1657883.6507439,0
+PH.US,D,20031015,000000,27.2414,28.0567,27.1852,27.5489,5509929.2825438,0
+PH.US,D,20031016,000000,27.5489,27.5489,26.356,27.1684,2410780.6295076,0
+PH.US,D,20031017,000000,27.4287,27.5658,27.0096,27.0807,1494810.0681824,0
+PH.US,D,20031020,000000,27.1605,27.5075,26.9496,27.1044,1121995.8271635,0
+PH.US,D,20031021,000000,27.1044,27.129,26.7997,26.7997,1088709.4390727,0
+PH.US,D,20031022,000000,26.566,26.7997,26.1786,26.1963,2204008.8365146,0
+PH.US,D,20031023,000000,26.1125,26.4063,26.0553,26.3057,1391240.5828067,0
+PH.US,D,20031024,000000,26.3057,26.3728,25.9854,26.2702,1055050.8017076,0
+PH.US,D,20031027,000000,26.6212,26.776,26.4832,26.6596,1187446.7840069,0
+PH.US,D,20031028,000000,26.7425,26.9022,26.6134,26.8471,1150071.7397197,0
+PH.US,D,20031029,000000,26.8471,27.0333,26.7237,27.0333,1121434.9174945,0
+PH.US,D,20031030,000000,27.3203,27.614,27.2108,27.5658,1478076.0940007,0
+PH.US,D,20031031,000000,27.694,27.7738,27.3913,27.4139,1250477.6134168,0
+PH.US,D,20031103,000000,27.4139,27.9503,27.3913,27.8398,1548993.1307849,0
+PH.US,D,20031104,000000,27.8398,28.1602,27.7738,28.0901,1419595.4287427,0
+PH.US,D,20031105,000000,28.3692,28.4431,28.0724,28.3248,1631296.7352844,0
+PH.US,D,20031106,000000,28.7764,29.6065,28.7182,29.4981,5433689.1825697,0
+PH.US,D,20031107,000000,29.4981,29.4981,29.1284,29.1372,2858162.3845249,0
+PH.US,D,20031110,000000,28.9844,29.0337,28.7094,28.9213,2727070.79614,0
+PH.US,D,20031111,000000,28.9046,29.1599,28.7823,28.9844,2808702.9319215,0
+PH.US,D,20031112,000000,29.0002,29.3068,28.9598,29.2832,1342710.2319339,0
+PH.US,D,20031113,000000,29.2299,29.3621,29.0416,29.3197,1114182.6496195,0
+PH.US,D,20031114,000000,29.3197,29.3621,28.9598,29.1205,1391240.5828067,0
+PH.US,D,20031117,000000,29.1205,29.1205,28.3614,28.7764,1023443.0854117,0
+PH.US,D,20031118,000000,28.5329,28.7764,28.0724,28.0724,1707350.2034697,0
+PH.US,D,20031119,000000,28.037,28.2756,27.8221,28.176,1492022.7629908,0
+PH.US,D,20031120,000000,28.0724,28.4195,27.8732,28.3387,1166621.1107192,0
+PH.US,D,20031121,000000,28.6137,28.6137,27.7738,28.4658,1207151.6522593,0
+PH.US,D,20031124,000000,28.4658,28.9844,28.4521,28.9687,1159554.4603298,0
+PH.US,D,20031125,000000,28.8543,29.5651,28.8365,29.4458,1405746.1328598,0
+PH.US,D,20031126,000000,29.5484,29.5484,29.1126,29.4842,840097.63910926,0
+PH.US,D,20031128,000000,29.4222,29.5809,29.3886,29.571,211231.68416027,0
+PH.US,D,20031201,000000,29.5809,30.419,29.4981,30.2365,1658999.3842631,0
+PH.US,D,20031202,000000,30.1695,30.1784,29.6933,29.6933,1867078.61408,0
+PH.US,D,20031203,000000,29.7505,29.8885,29.5563,29.571,1259777.759451,0
+PH.US,D,20031204,000000,30.1143,30.8084,29.9802,30.7117,4172607.0292045,0
+PH.US,D,20031205,000000,30.7117,31.3564,30.7117,30.8585,2758870.2157407,0
+PH.US,D,20031208,000000,30.8655,30.9927,30.5796,30.8872,1333228.525627,0
+PH.US,D,20031209,000000,31.0183,31.3564,31.0016,31.041,1784701.9797502,0
+PH.US,D,20031210,000000,31.1465,31.1811,30.2729,30.41,1715155.2665882,0
+PH.US,D,20031211,000000,30.4948,31.249,30.4948,31.2046,1023627.6885939,0
+PH.US,D,20031212,000000,31.1564,31.2973,30.9198,31.1465,874687.40681121,0
+PH.US,D,20031215,000000,31.678,31.7608,31.1465,31.1465,1181868.1164108,0
+PH.US,D,20031216,000000,31.0243,31.2886,30.9029,31.1731,958918.18738926,0
+PH.US,D,20031217,000000,31.1811,31.1811,30.7581,31.05,1227610.1477889,0
+PH.US,D,20031218,000000,31.0183,31.5842,30.8872,31.5655,1336945.9468524,0
+PH.US,D,20031219,000000,31.678,31.9343,31.3821,31.6523,1258662.0259318,0
+PH.US,D,20031222,000000,31.8564,31.9786,31.5842,31.8632,914105.25774175,0
+PH.US,D,20031223,000000,31.7755,31.7844,31.4541,31.6523,1167550.2124498,0
+PH.US,D,20031224,000000,31.599,31.599,31.4384,31.4995,211417.30164573,0
+PH.US,D,20031226,000000,31.4995,31.599,31.4611,31.5468,196542.54522825,0
+PH.US,D,20031229,000000,31.5468,31.9214,31.3564,31.8899,922103.0384681,0
+PH.US,D,20031230,000000,31.8899,32.0082,31.7608,31.9214,724259.14223516,0
+PH.US,D,20031231,000000,31.9786,32.1629,31.8395,32.0013,615293.5638394,0
+PH.US,D,20040102,000000,32.0013,32.307,31.9343,32.0604,994622.67430722,0
+PH.US,D,20040105,000000,32.1629,32.7101,32.1048,32.6579,1384917.4166624,0
+PH.US,D,20040106,000000,32.6579,32.6964,32.2359,32.3247,1545948.1925807,0
+PH.US,D,20040107,000000,32.1285,32.7713,32.1128,32.6647,1651939.8339961,0
+PH.US,D,20040108,000000,32.6647,32.8067,32.4538,32.7565,1321697.9268577,0
+PH.US,D,20040109,000000,32.6332,32.7565,31.951,32.0357,1009867.6513925,0
+PH.US,D,20040112,000000,32.1699,32.3562,31.7094,31.7755,1743050.633175,0
+PH.US,D,20040113,000000,31.7913,32.1285,31.3486,31.4995,1422664.7102238,0
+PH.US,D,20040114,000000,31.6316,32.2665,31.6316,32.2024,1039435.6039547,0
+PH.US,D,20040115,000000,32.2921,32.6332,32.2113,32.2763,1267962.171966,0
+PH.US,D,20040116,000000,32.2833,32.7042,32.1629,32.6421,1231326.5547111,0
+PH.US,D,20040120,000000,32.6421,32.7969,30.9927,31.0687,3343299.5475292,0
+PH.US,D,20040121,000000,31.0744,31.7271,30.552,31.5152,2480878.1093069,0
+PH.US,D,20040122,000000,31.4611,31.678,31.3387,31.3387,1074202.8747165,0
+PH.US,D,20040123,000000,31.4384,31.5468,30.8872,31.0104,999082.56547447,0
+PH.US,D,20040126,000000,31.0104,31.6246,30.7581,31.599,1218315.0732708,0
+PH.US,D,20040127,000000,31.3299,31.3821,30.485,30.4948,2090583.3669516,0
+PH.US,D,20040128,000000,30.7817,31.0183,30.0315,30.0907,1746215.2591567,0
+PH.US,D,20040129,000000,30.1784,30.2287,28.9371,29.5405,2261277.4094493,0
+PH.US,D,20040130,000000,29.5484,29.6933,29.29,29.571,1831189.5239798,0
+PH.US,D,20040202,000000,29.4695,29.8244,29.2585,29.3886,1347541.3580721,0
+PH.US,D,20040203,000000,29.3374,29.3374,28.8869,29.0091,2091884.7179563,0
+PH.US,D,20040204,000000,28.7981,29.2033,28.7764,29.0643,1707716.3669247,0
+PH.US,D,20040205,000000,29.3621,29.7751,29.3068,29.6065,2129070.0875452,0
+PH.US,D,20040206,000000,29.6854,30.7354,29.6479,30.4416,1880463.3590978,0
+PH.US,D,20040209,000000,30.7581,30.8655,30.2976,30.3578,1171638.868646,0
+PH.US,D,20040210,000000,30.3883,30.5106,30.0156,30.2287,1293991.220666,0
+PH.US,D,20040211,000000,30.3578,30.9029,30.2662,30.8725,2072731.6306442,0
+PH.US,D,20040212,000000,30.9346,31.1386,30.7581,31.05,1186700.2568523,0
+PH.US,D,20040213,000000,31.2973,31.3486,30.8725,31.0321,1115671.6467161,0
+PH.US,D,20040217,000000,31.4087,31.5655,31.2806,31.4668,828387.50867355,0
+PH.US,D,20040218,000000,31.4235,31.4611,31.1041,31.1465,1179821.2525547,0
+PH.US,D,20040219,000000,31.4087,31.5566,31.1041,31.1968,1013027.2058583,0
+PH.US,D,20040220,000000,31.1968,31.2046,30.5018,30.5284,1963954.7126435,0
+PH.US,D,20040223,000000,30.6279,30.6359,30.0502,30.1458,708079.9919034,0
+PH.US,D,20040224,000000,30.0078,30.3883,29.855,30.0748,798821.58471765,0
+PH.US,D,20040225,000000,30.3578,30.8942,30.2522,30.7433,1598383.6107708,0
+PH.US,D,20040226,000000,30.4416,30.8488,30.3883,30.7038,812212.41555459,0
+PH.US,D,20040227,000000,30.7916,30.7916,30.2108,30.2108,2986094.4184442,0
+PH.US,D,20040301,000000,30.5362,30.6614,30.2976,30.5609,2152125.1992649,0
+PH.US,D,20040302,000000,30.5609,30.7284,30.3963,30.695,1332483.0127756,0
+PH.US,D,20040303,000000,30.695,30.9346,30.4948,30.8084,1862240.3878194,0
+PH.US,D,20040304,000000,31.0824,31.4848,31.0321,31.2205,1649707.3526544,0
+PH.US,D,20040305,000000,30.8942,31.5912,30.8942,31.4848,1928994.7242739,0
+PH.US,D,20040308,000000,31.7755,31.8899,31.2886,31.313,1590573.4761364,0
+PH.US,D,20040309,000000,31.321,31.599,30.7501,30.7581,1148583.7569264,0
+PH.US,D,20040310,000000,31.0016,31.0016,29.7899,29.8244,1910772.7672987,0
+PH.US,D,20040311,000000,29.5987,30.0078,29.3127,29.3541,2073660.7323748,0
+PH.US,D,20040312,000000,29.3068,30.41,29.2832,30.1606,1224078.344049,0
+PH.US,D,20040315,000000,30.067,30.4031,29.7327,29.9802,1317422.6388726,0
+PH.US,D,20040316,000000,30.3716,30.4337,29.8983,30.2455,1225563.2839327,0
+PH.US,D,20040317,000000,30.2287,30.9346,30.1458,30.7354,1442561.281781,0
+PH.US,D,20040318,000000,30.6526,30.7284,30.341,30.6446,1183166.4245059,0
+PH.US,D,20040319,000000,30.4948,30.7038,30.3883,30.5195,1695447.3554261,0
+PH.US,D,20040322,000000,30.059,30.2455,29.4281,29.7583,1694144.9901183,0
+PH.US,D,20040323,000000,30.1143,30.1143,29.5079,29.6854,918197.97115086,0
+PH.US,D,20040324,000000,29.6854,29.8077,29.4626,29.5809,1258289.7766577,0
+PH.US,D,20040325,000000,29.7899,30.2108,29.5079,30.1074,892721.71769447,0
+PH.US,D,20040326,000000,30.1074,30.1074,29.6794,29.7672,2087605.3727585,0
+PH.US,D,20040329,000000,29.9052,30.3499,29.9052,30.1931,1870789.9494862,0
+PH.US,D,20040330,000000,30.1931,30.4494,30.0156,30.41,1034043.5681474,0
+PH.US,D,20040331,000000,30.41,30.5195,30.067,30.3883,941996.56711563,0
+PH.US,D,20040401,000000,30.4948,31.0183,30.3963,30.7581,1212180.5675214,0
+PH.US,D,20040402,000000,30.9029,31.5389,30.9029,31.3299,1302730.4570309,0
+PH.US,D,20040405,000000,31.2973,31.7913,31.1111,31.7608,987928.27319196,0
+PH.US,D,20040406,000000,31.678,32.2448,31.5912,31.9687,2054876.8514273,0
+PH.US,D,20040407,000000,31.8899,31.8899,31.2273,31.2273,2013787.4288243,0
+PH.US,D,20040408,000000,31.3821,31.5152,30.8942,31.0016,1520471.9391243,0
+PH.US,D,20040412,000000,31.05,31.2559,30.9346,31.0016,1576258.6150849,0
+PH.US,D,20040413,000000,31.0321,31.0971,30.3883,30.4771,1581092.7841326,0
+PH.US,D,20040414,000000,31.1111,31.9273,30.9523,31.6473,3961560.9625296,0
+PH.US,D,20040415,000000,31.9421,32.2113,31.3654,31.4668,2649720.0341627,0
+PH.US,D,20040416,000000,31.678,31.8475,31.5389,31.5842,1544275.6066051,0
+PH.US,D,20040419,000000,31.4611,31.4611,30.9779,31.1564,3467506.0457974,0
+PH.US,D,20040420,000000,31.321,31.7913,31.1111,31.1111,2310740.9192655,0
+PH.US,D,20040421,000000,31.0824,31.1968,30.7748,31.0744,1983849.2555943,0
+PH.US,D,20040422,000000,31.0824,32.1285,30.9523,31.9214,2050975.8413228,0
+PH.US,D,20040423,000000,31.0824,31.6473,30.8241,31.0971,2587611.2063611,0
+PH.US,D,20040426,000000,31.1041,31.3299,30.8084,30.8321,1722410.5773727,0
+PH.US,D,20040427,000000,31.0587,31.4235,31.0016,31.0321,1293806.6174838,0
+PH.US,D,20040428,000000,31.0321,31.0321,30.2108,30.2108,2149711.1576507,0
+PH.US,D,20040429,000000,30.3066,30.341,29.5484,29.6933,2018245.2913851,0
+PH.US,D,20040430,000000,30.0315,30.2799,29.7327,29.7327,1578301.4217281,0
+PH.US,D,20040503,000000,29.7327,30.0078,29.718,29.923,1363348.2591297,0
+PH.US,D,20040504,000000,29.9802,30.1301,29.4537,29.5158,1815757.9151059,0
+PH.US,D,20040505,000000,29.6302,29.9299,29.5158,29.7258,2055249.1007014,0
+PH.US,D,20040506,000000,29.4981,29.923,29.3541,29.7899,2346072.1426061,0
+PH.US,D,20040507,000000,29.5809,29.8885,29.1372,29.1372,1973247.7585553,0
+PH.US,D,20040510,000000,28.9844,29.0485,27.8221,28.2756,3454489.492841,0
+PH.US,D,20040511,000000,28.5249,28.7685,28.5249,28.7419,1421360.3163095,0
+PH.US,D,20040512,000000,28.8543,29.3127,28.3939,29.2664,3373231.63494,0
+PH.US,D,20040513,000000,29.1964,29.8314,28.952,29.5563,3074602.5156136,0
+PH.US,D,20040514,000000,29.6647,29.7406,29.1442,29.3886,1196185.0060687,0
+PH.US,D,20040517,000000,28.9844,29.017,28.4521,28.5172,1317422.6388726,0
+PH.US,D,20040518,000000,28.2756,28.7508,28.2342,28.5832,2167560.8653516,0
+PH.US,D,20040519,000000,29.3068,29.8638,28.807,28.807,2397019.5780029,0
+PH.US,D,20040520,000000,28.6778,28.7182,28.2933,28.5654,1172943.2625603,0
+PH.US,D,20040521,000000,28.9371,29.1876,28.7508,29.1126,1672389.2007969,0
+PH.US,D,20040524,000000,29.3197,29.7751,28.9213,29.2121,1189862.8542276,0
+PH.US,D,20040525,000000,29.017,29.8728,28.8543,29.8461,895327.46261343,0
+PH.US,D,20040526,000000,29.7091,29.8077,29.4981,29.6213,981418.47525895,0
+PH.US,D,20040527,000000,29.7977,30.1143,29.7583,30.0156,1534230.9620225,0
+PH.US,D,20040528,000000,29.9802,30.0156,29.6391,29.8806,823553.33962577,0
+PH.US,D,20040601,000000,29.8806,30.2522,29.7751,30.2455,1372836.0512558,0
+PH.US,D,20040602,000000,30.4337,30.9523,30.3883,30.8084,1854059.018214,0
+PH.US,D,20040603,000000,30.7916,30.7916,30.2976,30.3716,1172015.175133,0
+PH.US,D,20040604,000000,30.8725,30.9109,30.5954,30.7038,1068441.6325446,0
+PH.US,D,20040607,000000,30.7916,31.2559,30.7916,31.2342,902763.31936737,0
+PH.US,D,20040608,000000,31.3053,31.6079,31.1041,31.6079,1028461.8576416,0
+PH.US,D,20040609,000000,31.7271,31.7608,31.0971,31.1041,1048731.6927762,0
+PH.US,D,20040610,000000,31.1386,31.1386,30.8488,31.0183,941812.97823656,0
+PH.US,D,20040614,000000,30.8725,30.969,30.6614,30.7916,1040917.5009289,0
+PH.US,D,20040615,000000,31.3821,31.3821,30.6446,30.7748,1554315.1796716,0
+PH.US,D,20040616,000000,30.7817,30.7817,30.067,30.5284,2563439.346819,0
+PH.US,D,20040617,000000,30.5195,30.686,30.2455,30.6279,1580908.1809503,0
+PH.US,D,20040618,000000,30.6279,31.1288,30.552,30.9779,1017305.5367528,0
+PH.US,D,20040621,000000,30.9859,31.0183,30.695,30.7284,682603.73844701,0
+PH.US,D,20040622,000000,30.7581,30.8241,30.4337,30.7117,2057109.3327688,0
+PH.US,D,20040623,000000,30.7284,31.0824,30.6112,31.041,1304776.306584,0
+PH.US,D,20040624,000000,31.0587,31.2559,30.969,31.05,1088150.5580099,0
+PH.US,D,20040625,000000,31.0016,31.5152,30.9779,31.5152,1448888.5051381,0
+PH.US,D,20040628,000000,31.9421,31.9875,31.1564,31.2125,1541115.037836,0
+PH.US,D,20040629,000000,31.2806,31.5655,31.1564,31.4611,1204367.3899773,0
+PH.US,D,20040630,000000,31.5389,32.018,31.3053,31.9786,1151191.5304517,0
+PH.US,D,20040701,000000,31.8722,31.951,31.0321,31.2559,1290272.7851375,0
+PH.US,D,20040702,000000,31.2559,31.2559,30.2729,30.4248,2115125.4471614,0
+PH.US,D,20040706,000000,30.4337,30.7581,30.3154,30.6703,1526427.9275104,0
+PH.US,D,20040707,000000,30.6703,30.9029,30.3805,30.7433,1983849.2555943,0
+PH.US,D,20040708,000000,30.8084,30.8488,30.3331,30.3578,1275581.6175989,0
+PH.US,D,20040709,000000,30.6526,30.8084,30.5954,30.7284,1585741.3356949,0
+PH.US,D,20040712,000000,30.7284,30.7284,30.3154,30.5954,909643.33796811,0
+PH.US,D,20040713,000000,30.7354,30.9198,30.7117,30.8162,1314254.9699813,0
+PH.US,D,20040714,000000,30.8162,31.1811,30.5668,30.8084,1219428.7781835,0
+PH.US,D,20040715,000000,31.0016,31.0894,30.6279,30.7748,1133703.9289928,0
+PH.US,D,20040716,000000,31.1111,31.1111,30.768,30.8241,1048731.6927762,0
+PH.US,D,20040719,000000,30.8241,31.0587,30.6191,30.969,1239887.273713,0
+PH.US,D,20040720,000000,30.969,31.1564,30.7916,30.9346,1077361.4148791,0
+PH.US,D,20040721,000000,31.1968,31.4087,30.5668,30.5727,1661237.951424,0
+PH.US,D,20040722,000000,30.4691,30.4691,29.8638,30.2108,1679456.8654895,0
+PH.US,D,20040723,000000,29.9299,30.0827,29.6933,30.067,1733194.6489875,0
+PH.US,D,20040726,000000,30.059,30.3066,30.0502,30.1784,1538322.6611285,0
+PH.US,D,20040727,000000,30.2455,30.7117,30.1606,30.6032,1337127.5071251,0
+PH.US,D,20040728,000000,30.6112,31.2342,30.552,31.0016,2029777.9187609,0
+PH.US,D,20040729,000000,31.2412,31.4087,30.7916,31.0321,1664394.4629801,0
+PH.US,D,20040730,000000,30.9029,31.0016,30.5668,30.8585,1867261.1886558,0
+PH.US,D,20040802,000000,30.7581,31.2886,30.6279,31.2342,1382317.7575628,0
+PH.US,D,20040803,000000,31.2342,31.2342,30.8872,30.8942,764977.32986718,0
+PH.US,D,20040804,000000,30.8942,31.2736,30.7748,31.1465,1019909.2530654,0
+PH.US,D,20040805,000000,31.1111,31.1111,29.9516,29.9802,2515837.0833733,0
+PH.US,D,20040806,000000,29.7327,29.7327,28.7685,28.807,2921199.2997539,0
+PH.US,D,20040809,000000,29.2201,29.2201,28.5832,28.8149,2081094.5605224,0
+PH.US,D,20040810,000000,28.8543,29.4981,28.8543,29.4222,1348845.7519864,0
+PH.US,D,20040811,000000,29.4222,29.4222,28.8237,29.2526,955199.75186069,0
+PH.US,D,20040812,000000,29.2437,29.3068,28.945,28.9844,1628508.4157895,0
+PH.US,D,20040813,000000,28.9933,29.0948,28.66,28.8365,1496301.0938853,0
+PH.US,D,20040816,000000,28.8365,29.7505,28.8306,29.6302,1533302.8745951,0
+PH.US,D,20040817,000000,29.7977,30.1931,29.6213,29.6706,1387525.1901878,0
+PH.US,D,20040818,000000,29.3621,29.6933,28.9213,29.6794,689303.21107828,0
+PH.US,D,20040819,000000,29.6794,29.7406,28.7823,28.8365,2268715.2948097,0
+PH.US,D,20040820,000000,28.7094,29.3719,28.7094,29.3621,1365023.8880149,0
+PH.US,D,20040823,000000,29.3621,29.5247,29.1964,29.2526,557832.27329682,0
+PH.US,D,20040824,000000,29.3541,29.5809,29.2733,29.3788,737082.9775837,0
+PH.US,D,20040825,000000,29.3788,29.4626,28.9687,29.3621,1245459.8554899,0
+PH.US,D,20040826,000000,29.2033,29.5563,29.2033,29.4981,836007.96860976,0
+PH.US,D,20040827,000000,29.4842,29.6794,29.3886,29.6144,647086.89762093,0
+PH.US,D,20040830,000000,29.5247,29.6302,29.0485,29.0721,656016.8229874,0
+PH.US,D,20040831,000000,29.2585,29.2585,28.8956,29.2437,716818.21396522,0
+PH.US,D,20040901,000000,29.1599,29.4458,29.0416,29.2832,731877.57356498,0
+PH.US,D,20040902,000000,29.3374,29.9052,29.2832,29.8728,665314.94041524,0
+PH.US,D,20040903,000000,29.8728,30.0315,29.5888,29.7899,784873.90142432,0
+PH.US,D,20040907,000000,30.3243,31.1968,30.3243,31.0183,2708105.3549199,0
+PH.US,D,20040908,000000,31.0824,31.0824,30.7038,30.8725,1254949.6762224,0
+PH.US,D,20040909,000000,31.1968,31.2736,30.8004,30.9859,1737842.1862466,0
+PH.US,D,20040910,000000,30.9029,30.9779,30.6703,30.969,525107.80917836,0
+PH.US,D,20040913,000000,31.0104,31.4235,31.0104,31.392,1126826.9533018,0
+PH.US,D,20040914,000000,31.392,31.5152,31.1288,31.2046,679629.80146672,0
+PH.US,D,20040915,000000,31.1111,31.3989,30.7581,31.2412,1057843.1784153,0
+PH.US,D,20040916,000000,31.2412,31.7459,31.2412,31.67,1098933.6153215,0
+PH.US,D,20040917,000000,31.7271,31.8395,31.321,31.4235,1193578.2468466,0
+PH.US,D,20040920,000000,31.1968,31.5655,31.1386,31.2559,532548.7374483,0
+PH.US,D,20040921,000000,31.2559,31.392,31.0971,31.3486,876174.37530136,0
+PH.US,D,20040922,000000,31.0824,31.0894,30.7817,30.9198,926194.737574,0
+PH.US,D,20040923,000000,30.8942,30.969,30.6614,30.695,705661.89307631,0
+PH.US,D,20040924,000000,30.6526,31.1386,30.6112,31.0104,604693.08110369,0
+PH.US,D,20040927,000000,30.9109,30.9109,30.4494,30.5954,1516012.047957,0
+PH.US,D,20040928,000000,30.5727,30.8084,30.2888,30.6446,3562894.1615675,0
+PH.US,D,20040929,000000,30.5727,31.4848,30.4337,31.4611,1855361.3835219,0
+PH.US,D,20040930,000000,31.4452,31.7271,31.2342,31.6523,1250849.8626909,0
+PH.US,D,20041001,000000,31.7271,32.0535,31.5389,32.0535,1076995.2514243,0
+PH.US,D,20041004,000000,32.2665,32.9221,32.2448,32.8768,1958556.591017,0
+PH.US,D,20041005,000000,32.8768,33.0513,32.6964,32.7969,1870422.771728,0
+PH.US,D,20041006,000000,32.65,33.7591,32.3335,33.7591,2593194.9454731,0
+PH.US,D,20041007,000000,33.8241,34.3654,33.213,33.3421,4604744.8214397,0
+PH.US,D,20041008,000000,33.3421,33.7414,33.1548,33.2919,2098387.4157669,0
+PH.US,D,20041011,000000,33.42,33.56,33.0434,33.3746,1852198.7861465,0
+PH.US,D,20041012,000000,33.3174,33.6457,33.0513,33.5127,2046514.9358524,0
+PH.US,D,20041013,000000,33.7414,34.043,32.9832,33.3007,2473070.0032788,0
+PH.US,D,20041014,000000,33.0769,33.2829,32.5386,33.138,3292902.8787696,0
+PH.US,D,20041015,000000,33.3421,33.5837,33.213,33.5196,1650449.8225964,0
+PH.US,D,20041018,000000,33.5284,34.1288,33.1774,34.0964,3209042.3188593,0
+PH.US,D,20041019,000000,36.8391,37.9156,36.5196,36.8558,8605541.0603241,0
+PH.US,D,20041020,000000,37.2669,37.2936,36.6242,36.9554,2681331.8076716,0
+PH.US,D,20041021,000000,36.568,37.0974,36.2199,36.9318,2497989.4042788,0
+PH.US,D,20041022,000000,37.0343,37.2138,36.4368,36.4615,1479751.7228858,0
+PH.US,D,20041025,000000,36.3757,36.8726,36.0593,36.7869,1080897.2758318,0
+PH.US,D,20041026,000000,36.8479,37.0056,36.4368,36.9702,1705300.296704,0
+PH.US,D,20041027,000000,37.0273,37.5578,36.7454,37.5194,2255700.7704597,0
+PH.US,D,20041028,000000,37.5194,37.5194,36.7869,37.2138,2500965.3698654,0
+PH.US,D,20041029,000000,37.2138,38.0774,37.198,37.9856,2160682.8753572,0
+PH.US,D,20041101,000000,38.2943,39.0928,38.1247,39.0199,3790302.9674532,0
+PH.US,D,20041102,000000,39.1569,39.5256,38.6019,38.8729,2695649.7116327,0
+PH.US,D,20041103,000000,39.2634,39.3886,38.5201,39.1185,2058599.3441686,0
+PH.US,D,20041104,000000,38.8267,40.1674,38.5615,40.1162,2984419.8038621,0
+PH.US,D,20041105,000000,40.1586,40.5775,39.9644,40.2128,1738215.449824,0
+PH.US,D,20041108,000000,40.0827,40.4357,40.0117,40.27,839359.22638019,0
+PH.US,D,20041109,000000,40.27,40.4534,39.7879,40.06,1859636.6715069,0
+PH.US,D,20041110,000000,40.0679,40.0679,39.3354,39.7534,1458737.3892031,0
+PH.US,D,20041111,000000,40.0068,40.1744,39.7051,39.9308,1392171.7131437,0
+PH.US,D,20041112,000000,40.0344,40.0768,39.148,39.6242,2106942.0489496,0
+PH.US,D,20041115,000000,39.6242,39.9062,39.4054,39.8421,1346989.5771317,0
+PH.US,D,20041116,000000,39.7465,39.8727,39.1638,39.2634,1241372.2135968,0
+PH.US,D,20041117,000000,39.5346,40.3213,39.5187,39.991,1350333.7347798,0
+PH.US,D,20041118,000000,40.0679,40.27,39.6962,40.0827,1201387.3671778,0
+PH.US,D,20041119,000000,40.0906,40.0906,39.2634,39.569,1317050.3895984,0
+PH.US,D,20041122,000000,39.2634,40.3519,39.148,40.3519,1950194.6754421,0
+PH.US,D,20041123,000000,40.3903,40.6821,39.923,40.2602,1474917.553838,0
+PH.US,D,20041124,000000,40.1981,40.9236,40.1881,40.5934,891979.2477526,0
+PH.US,D,20041126,000000,40.5934,40.7265,40.407,40.7265,272776.55938315,0
+PH.US,D,20041129,000000,40.7265,40.8181,39.7613,40.2779,934931.94533263,0
+PH.US,D,20041130,000000,40.2779,40.4711,40.126,40.2286,2138000.0129117,0
+PH.US,D,20041201,000000,40.2286,41.8445,40.1497,41.8445,2304046.5181503,0
+PH.US,D,20041202,000000,41.6246,42.1738,41.2165,41.5507,2126094.1219585,0
+PH.US,D,20041203,000000,41.5507,41.5507,40.6349,40.9059,1976036.0780502,0
+PH.US,D,20041206,000000,40.8763,40.8763,40.133,40.4228,1656771.9744375,0
+PH.US,D,20041207,000000,40.4277,40.7807,39.9397,39.991,1291386.4900502,0
+PH.US,D,20041208,000000,39.5917,40.3903,39.5917,40.27,970263.16867324,0
+PH.US,D,20041209,000000,40.1497,40.7807,39.8421,40.7353,1915793.5681352,0
+PH.US,D,20041210,000000,40.6349,40.9,40.3469,40.4711,703432.45464429,0
+PH.US,D,20041213,000000,40.6012,40.7087,40.1409,40.5441,821877.71074056,0
+PH.US,D,20041214,000000,40.5441,40.8902,40.3814,40.8518,991087.82765773,0
+PH.US,D,20041215,000000,40.6594,40.8685,40.2858,40.5934,966917.996722,0
+PH.US,D,20041216,000000,40.5934,40.9059,40.4357,40.8359,1347175.1946171,0
+PH.US,D,20041217,000000,40.4357,41.0508,40.4357,40.7353,1269819.3611238,0
+PH.US,D,20041220,000000,41.034,41.3753,40.7087,40.8181,920799.65885701,0
+PH.US,D,20041221,000000,40.9236,40.9739,40.5204,40.6821,1098751.0407457,0
+PH.US,D,20041222,000000,40.7877,41.2282,40.6969,41.2282,1306263.2750741,0
+PH.US,D,20041223,000000,41.1998,41.3417,40.9375,41.1504,702690.99900561,0
+PH.US,D,20041227,000000,41.1662,41.2451,40.4534,40.6416,468949.89824686,0
+PH.US,D,20041228,000000,40.5608,40.9375,40.5047,40.9,787296.05746419,0
+PH.US,D,20041229,000000,40.7934,40.8763,40.3469,40.5875,1145056.0103993,0
+PH.US,D,20041230,000000,40.5204,40.6506,40.4228,40.4711,562859.15995247,0
+PH.US,D,20041231,000000,40.3124,40.9799,40.3124,40.7265,658431.87890491,0
+PH.US,D,20050103,000000,40.9976,40.9976,39.8569,40.1674,1485889.2715447,0
+PH.US,D,20050104,000000,40.1586,40.1813,39.0849,39.3187,1580531.8744634,0
+PH.US,D,20050105,000000,39.3187,39.5523,38.4875,38.6166,2679094.2548139,0
+PH.US,D,20050106,000000,38.6166,39.1028,38.4126,38.7941,1960973.6755408,0
+PH.US,D,20050107,000000,38.7941,38.7941,38.0774,38.4057,2741760.9493753,0
+PH.US,D,20050110,000000,38.4531,38.9864,38.4461,38.6246,1279487.6992194,0
+PH.US,D,20050111,000000,38.3683,38.5032,38.1168,38.3987,1614747.3642847,0
+PH.US,D,20050112,000000,38.4945,38.661,38.1315,38.6098,1031254.2343493,0
+PH.US,D,20050113,000000,38.4945,39.2131,38.4126,38.8118,1868934.7889347,0
+PH.US,D,20050114,000000,38.8729,39.6144,38.8729,39.4892,2073288.4831006,0
+PH.US,D,20050118,000000,38.1938,38.9066,35.1168,35.5436,12492168.345401,0
+PH.US,D,20050119,000000,35.8739,36.2436,35.5979,35.6954,4130588.504871,0
+PH.US,D,20050120,000000,35.4943,35.512,34.7313,34.8919,2702154.4380497,0
+PH.US,D,20050121,000000,35.2596,35.375,34.4868,34.5282,3256457.9505163,0
+PH.US,D,20050124,000000,34.8238,35.0664,33.9533,33.9859,2678543.4881767,0
+PH.US,D,20050125,000000,34.1466,34.1791,33.4289,33.8725,5816920.3174451,0
+PH.US,D,20050126,000000,33.9376,33.9859,33.8241,33.9859,3174456.6083702,0
+PH.US,D,20050127,000000,33.7927,34.5212,33.5669,34.4868,2577945.9111751,0
+PH.US,D,20050128,000000,34.4868,34.5518,34.0193,34.3576,1520471.9391243,0
+PH.US,D,20050131,000000,34.6643,35.1305,34.5055,35.0437,1944241.7299655,0
+PH.US,D,20050201,000000,35.1168,35.1168,34.5055,34.9826,2905208.8098173,0
+PH.US,D,20050202,000000,35.2282,35.9054,34.8742,35.7141,3190634.7443987,0
+PH.US,D,20050203,000000,35.6057,35.6057,34.9096,35.2282,1894595.6455733,0
+PH.US,D,20050204,000000,35.5515,35.9527,35.4548,35.8384,2584635.2407744,0
+PH.US,D,20050207,000000,35.9143,36.1805,35.7319,35.8068,1369301.2046063,0
+PH.US,D,20050208,000000,35.8068,36.3579,35.7477,36.1637,2153430.6074824,0
+PH.US,D,20050209,000000,36.1637,36.2436,35.3415,35.375,1301432.1489359,0
+PH.US,D,20050210,000000,35.5979,35.6462,35.2222,35.4134,1429730.34631,0
+PH.US,D,20050211,000000,35.4134,35.9458,35.2282,35.9054,1531629.2743164,0
+PH.US,D,20050214,000000,35.9873,36.1145,35.7635,35.8886,756236.06489576,0
+PH.US,D,20050215,000000,35.7861,36.0868,35.5673,36.0514,1714417.8681623,0
+PH.US,D,20050216,000000,35.9232,36.077,35.7713,35.8739,940511.62723188,0
+PH.US,D,20050217,000000,35.8739,35.8739,35.0911,35.1562,1433448.7818386,0
+PH.US,D,20050218,000000,35.1956,35.3563,35.1168,35.2379,1706232.4413442,0
+PH.US,D,20050222,000000,34.9245,35.2379,34.3654,34.6888,2665153.671643,0
+PH.US,D,20050223,000000,34.8495,34.96,34.6296,34.8919,4829927.2318029,0
+PH.US,D,20050224,000000,34.6296,34.9826,34.6139,34.9826,4646398.1966215,0
+PH.US,D,20050225,000000,34.9826,35.2755,34.8742,35.2538,3929022.1158967,0
+PH.US,D,20050228,000000,35.2538,35.6215,35.0911,35.3908,2519742.1506906,0
+PH.US,D,20050301,000000,35.5515,36.4881,35.4707,36.3175,3153816.5525679,0
+PH.US,D,20050302,000000,36.0346,36.5423,35.7319,36.1992,2450202.5376509,0
+PH.US,D,20050303,000000,36.5246,37.1388,36.4792,37.0668,3192680.5939516,0
+PH.US,D,20050304,000000,37.0056,37.3715,36.5344,37.2591,2672032.6759405,0
+PH.US,D,20050307,000000,37.2591,37.4799,36.9969,37.1911,1343821.9082404,0
+PH.US,D,20050308,000000,37.058,37.2138,36.7129,36.7937,2010993.0235103,0
+PH.US,D,20050309,000000,36.568,36.5758,36.1145,36.1145,2566599.9155878,0
+PH.US,D,20050310,000000,36.2436,37.049,36.2436,36.7129,2304046.5181503,0
+PH.US,D,20050311,000000,36.5423,37.0895,36.4368,36.5916,1436241.1585462,0
+PH.US,D,20050314,000000,36.6162,37.1319,36.6084,36.8726,1124601.5720825,0
+PH.US,D,20050315,000000,36.9318,37.2375,36.8884,36.8884,1614007.9372525,0
+PH.US,D,20050316,000000,36.7612,36.8391,36.1637,36.4615,1270747.4485512,0
+PH.US,D,20050317,000000,36.4714,36.7454,36.147,36.3826,1633900.4515969,0
+PH.US,D,20050318,000000,36.5196,36.8095,36.2762,36.632,1475845.6412653,0
+PH.US,D,20050321,000000,36.4142,36.568,36.1145,36.3087,1597079.2168565,0
+PH.US,D,20050322,000000,36.2929,36.8026,35.9143,36.2593,1293991.220666,0
+PH.US,D,20050323,000000,36.147,36.2121,35.7231,35.7635,1160669.1795459,0
+PH.US,D,20050324,000000,35.7635,36.429,35.7635,36.3264,1229660.0545547,0
+PH.US,D,20050328,000000,35.4214,35.5032,31.8899,32.0831,11816441.582645,0
+PH.US,D,20050329,000000,32.0831,32.3247,31.7913,32.0013,5401888.7486658,0
+PH.US,D,20050330,000000,32.0013,32.719,32.0013,32.4617,3010825.1590491,0
+PH.US,D,20050331,000000,32.5978,32.9369,32.37,32.7565,1731149.8137377,0
+PH.US,D,20050401,000000,32.7713,33.1459,32.2665,32.5633,2042054.0303819,0
+PH.US,D,20050404,000000,32.5317,33.0513,32.4213,32.5731,2262393.1429686,0
+PH.US,D,20050405,000000,32.4864,32.7565,32.2921,32.6964,1902032.5166305,0
+PH.US,D,20050406,000000,32.65,32.8067,32.229,32.2833,2151384.7579294,0
+PH.US,D,20050407,000000,32.0269,32.5456,31.9214,32.4864,1585926.9531804,0
+PH.US,D,20050408,000000,32.5633,32.5978,31.951,32.0959,1681129.4514651,0
+PH.US,D,20050411,000000,32.018,32.3562,31.7371,32.3562,2352762.4865086,0
+PH.US,D,20050412,000000,32.2113,32.9142,32.1285,32.8935,1803295.1716963,0
+PH.US,D,20050413,000000,32.8935,32.8935,32.0013,32.0901,1347915.6359527,0
+PH.US,D,20050414,000000,32.0269,32.1856,31.0971,31.1811,2217396.6244419,0
+PH.US,D,20050415,000000,30.8725,31.0183,30.552,30.7206,2529414.5459989,0
+PH.US,D,20050418,000000,31.599,31.9421,30.9029,31.9126,3063260.5772392,0
+PH.US,D,20050419,000000,31.8799,32.7042,31.6937,32.5012,2046883.1279137,0
+PH.US,D,20050420,000000,32.6964,32.9369,32.2113,32.3247,1321882.5300399,0
+PH.US,D,20050421,000000,32.4538,32.6647,31.7459,32.6647,2310370.6985978,0
+PH.US,D,20050422,000000,32.6647,33.1055,32.4538,32.7417,1285809.8510606,0
+PH.US,D,20050425,000000,32.8235,33.069,32.5978,32.8067,1202877.3785776,0
+PH.US,D,20050426,000000,32.8067,32.8235,32.0752,32.1363,1093357.9906349,0
+PH.US,D,20050427,000000,32.1048,32.4055,31.6246,32.307,1259408.5530864,0
+PH.US,D,20050428,000000,32.2665,32.2665,31.6523,31.7755,995738.40782643,0
+PH.US,D,20050429,000000,31.9944,32.2921,31.4541,32.2359,1584996.8371466,0
+PH.US,D,20050502,000000,32.3157,32.9832,32.0269,32.307,1736726.4527274,0
+PH.US,D,20050503,000000,32.1629,32.4864,32.1048,32.3157,1740820.1804397,0
+PH.US,D,20050504,000000,32.5898,33.213,32.4291,33.1301,1871542.5624601,0
+PH.US,D,20050505,000000,33.1301,33.138,32.0831,32.3157,2486644.4229948,0
+PH.US,D,20050506,000000,32.4291,32.5169,32.0013,32.1285,1589826.9489816,0
+PH.US,D,20050509,000000,32.1629,32.3404,31.8899,32.2526,1443117.1199341,0
+PH.US,D,20050510,000000,32.2024,32.229,31.599,31.7608,1622746.1593144,0
+PH.US,D,20050511,000000,31.7271,32.0684,31.6316,32.018,2139110.674915,0
+PH.US,D,20050512,000000,31.8564,31.9343,31.2559,31.3989,2557488.4299487,0
+PH.US,D,20050513,000000,31.4995,31.4995,30.8241,31.1811,1881950.3275879,0
+PH.US,D,20050516,000000,31.1731,31.5655,30.9859,31.5468,1088150.5580099,0
+PH.US,D,20050517,000000,31.3053,31.9687,31.0183,31.9687,1546504.0307339,0
+PH.US,D,20050518,000000,32.0013,32.7713,31.9875,32.5248,1558776.085142,0
+PH.US,D,20050519,000000,32.5898,32.7259,32.229,32.4695,886027.3165792,0
+PH.US,D,20050520,000000,32.4864,32.7713,32.1629,32.6332,1396075.7661577,0
+PH.US,D,20050523,000000,32.6579,33.4427,32.6579,33.1301,1490536.8088039,0
+PH.US,D,20050524,000000,32.9369,32.9567,32.65,32.8067,940138.36365454,0
+PH.US,D,20050525,000000,32.6964,32.6964,32.2606,32.4617,526971.08415544,0
+PH.US,D,20050526,000000,32.5317,32.8846,32.5317,32.86,508002.60002565,0
+PH.US,D,20050527,000000,32.8235,32.9083,32.6874,32.7565,536823.01113008,0
+PH.US,D,20050531,000000,32.6647,32.7259,32.3157,32.4459,1418760.6572097,0
+PH.US,D,20050601,000000,32.5456,33,32.3247,32.7713,899786.33947747,0
+PH.US,D,20050602,000000,32.3335,32.7417,32.307,32.7101,1460969.8705448,0
+PH.US,D,20050603,000000,32.5317,32.5386,32.3,32.5317,1174243.5992618,0
+PH.US,D,20050606,000000,32.7713,33.3332,32.7496,33.0848,1622929.7481934,0
+PH.US,D,20050607,000000,33.1144,33.8725,33.069,33.4427,1424711.57408,0
+PH.US,D,20050608,000000,33.5284,33.6636,33.1617,33.3244,1166621.1107192,0
+PH.US,D,20050609,000000,33.1942,33.2455,32.65,32.7259,1953912.0966674,0
+PH.US,D,20050610,000000,32.7259,33,32.51,32.6964,514503.26922987,0
+PH.US,D,20050613,000000,32.5544,32.8846,32.51,32.8846,1358515.1043852,0
+PH.US,D,20050614,000000,32.8067,33.0769,32.6421,32.86,638723.96774284,0
+PH.US,D,20050615,000000,32.7259,33.0434,32.5633,32.9832,889374.51713683,0
+PH.US,D,20050616,000000,32.9369,33.4347,32.9142,33.1774,1028086.565458,0
+PH.US,D,20050617,000000,33.4771,33.5048,33.2278,33.3096,1732079.9297714,0
+PH.US,D,20050620,000000,33.0995,33.4033,33.0089,33.2919,647460.16119826,0
+PH.US,D,20050621,000000,33.1942,33.5127,33.138,33.3421,931400.14159271,0
+PH.US,D,20050622,000000,33.4515,33.56,33.2366,33.4771,780968.83410707,0
+PH.US,D,20050623,000000,33.3943,33.4515,33.069,33.069,1114368.2671049,0
+PH.US,D,20050624,000000,32.9142,32.9221,32.37,32.6737,1348467.4168931,0
+PH.US,D,20050627,000000,32.5317,33.1774,32.5317,33.1301,1782656.1301973,0
+PH.US,D,20050628,000000,33.2583,33.8084,33.0769,33.7296,1074020.3001407,0
+PH.US,D,20050629,000000,33.7207,33.7355,33.3174,33.5048,1010987.4421245,0
+PH.US,D,20050630,000000,33.5048,33.5521,33.213,33.351,1324674.9067476,0
+PH.US,D,20050701,000000,33.42,33.6536,33.3421,33.6044,849213.18196122,0
+PH.US,D,20050705,000000,33.5837,33.6112,32.86,32.9832,2334541.5438368,0
+PH.US,D,20050706,000000,32.9832,33.1144,32.6964,32.8935,1386778.6630332,0
+PH.US,D,20050707,000000,32.5898,33,32.438,32.9369,2702714.3334156,0
+PH.US,D,20050708,000000,33,33.8015,32.9645,33.7591,801792.47878835,0
+PH.US,D,20050711,000000,33.6457,33.9859,33.5837,33.7769,969331.02403311,0
+PH.US,D,20050712,000000,33.697,33.7355,33.3589,33.5284,1163087.278373,0
+PH.US,D,20050713,000000,33.3687,33.6457,33.3687,33.6289,966730.35063014,0
+PH.US,D,20050714,000000,33.768,34.3881,33.7414,34.3379,1159554.4603298,0
+PH.US,D,20050715,000000,34.2589,34.4364,33.906,33.9859,1362792.4209765,0
+PH.US,D,20050718,000000,33.9287,34.7825,33.9287,34.6888,1688566.3225222,0
+PH.US,D,20050719,000000,34.7894,35.3149,34.7825,35.2045,1718130.2178716,0
+PH.US,D,20050720,000000,35.0083,36.3087,34.9482,36.1726,2884752.3428941,0
+PH.US,D,20050721,000000,36.1145,36.3826,35.8384,35.9054,1074765.8129921,0
+PH.US,D,20050722,000000,35.8462,36.2762,35.7861,36.1145,626262.23863645,0
+PH.US,D,20050725,000000,36.1145,36.3175,35.6146,35.662,808676.55460189,0
+PH.US,D,20050726,000000,35.6688,35.8384,35.5821,35.5899,910386.82221318,0
+PH.US,D,20050727,000000,35.7398,35.7713,35.165,35.2538,1653983.6549427,0
+PH.US,D,20050728,000000,35.2538,36.4714,35.2538,36.0593,2253091.9826311,0
+PH.US,D,20050729,000000,36.0514,36.0593,35.3415,35.3415,1460969.8705448,0
+PH.US,D,20050801,000000,35.4628,35.6462,35.4293,35.4943,1076434.341755,0
+PH.US,D,20050802,000000,35.6284,36.1006,35.5032,35.9685,1715344.9412865,0
+PH.US,D,20050803,000000,35.9527,35.9873,35.8246,35.8384,1446279.7173094,0
+PH.US,D,20050804,000000,36.1382,36.2436,35.662,35.7044,1462830.1026122,0
+PH.US,D,20050805,000000,35.6954,35.8886,35.2282,35.2755,975284.9838129,0
+PH.US,D,20050808,000000,35.4134,35.654,34.954,34.954,1064906.7858952,0
+PH.US,D,20050809,000000,35.0911,35.3563,35.0911,35.2538,834708.64621147,0
+PH.US,D,20050810,000000,35.6462,36.1637,35.3,35.308,1631110.1034956,0
+PH.US,D,20050811,000000,35.4371,35.7141,35.1798,35.4765,977512.39363852,0
+PH.US,D,20050812,000000,35.3474,35.4707,35.1068,35.2913,552626.86927811,0
+PH.US,D,20050815,000000,35.2379,35.7398,35.035,35.6954,690971.7398411,0
+PH.US,D,20050816,000000,35.4371,35.4943,34.7381,34.7381,1026417.0223919,0
+PH.US,D,20050817,000000,34.7657,35.1384,34.5666,34.96,695994.56928394,0
+PH.US,D,20050818,000000,34.8151,34.8238,34.0193,34.1614,1389753.6143166,0
+PH.US,D,20050819,000000,34.3881,34.8238,34.2836,34.8238,1408535.4666578,0
+PH.US,D,20050822,000000,34.954,35.0911,34.2136,34.2836,1296412.3624026,0
+PH.US,D,20050823,000000,34.2068,34.2305,33.4289,33.8805,1655654.2123119,0
+PH.US,D,20050824,000000,33.8902,34.2926,33.7927,33.8084,878774.03440112,0
+PH.US,D,20050825,000000,33.9218,34.1791,33.8241,34.0353,701570.19397041,0
+PH.US,D,20050826,000000,33.8015,34.5962,33.697,34.4217,1402398.9323021,0
+PH.US,D,20050829,000000,34.1288,34.5124,34.1288,34.2522,1285437.6017865,0
+PH.US,D,20050830,000000,34.2767,34.2767,33.6202,33.8902,1213669.564618,0
+PH.US,D,20050831,000000,33.978,34.6643,33.7414,34.6563,1049100.8991407,0
+PH.US,D,20050901,000000,34.5212,35.0851,34.5212,34.7154,1137798.6710084,0
+PH.US,D,20050902,000000,34.6888,34.8999,34.605,34.6643,759585.29405979,0
+PH.US,D,20050906,000000,34.9096,35.1887,34.7747,35.1168,693018.60369725,0
+PH.US,D,20050907,000000,35.1068,36.147,35.0754,36.147,1703628.7250316,0
+PH.US,D,20050908,000000,36.1382,36.1992,35.7921,36.0868,1552082.6983299,0
+PH.US,D,20050909,000000,36.0514,36.6162,36.0424,36.6084,1148954.9918972,0
+PH.US,D,20050912,000000,36.4881,36.9239,36.4536,36.7129,809792.2881211,0
+PH.US,D,20050913,000000,36.7869,36.7869,36.3087,36.3974,603391.73009901,0
+PH.US,D,20050914,000000,36.3175,36.3974,35.7477,36.002,722023.61798394,0
+PH.US,D,20050915,000000,35.8966,35.9971,35.2379,35.6057,1128685.1567629,0
+PH.US,D,20050916,000000,35.6057,35.9873,35.5979,35.8966,1598753.8314386,0
+PH.US,D,20050919,000000,36.0346,36.0346,35.375,35.5762,831174.81386517,0
+PH.US,D,20050920,000000,35.6777,35.8384,34.8822,35.0437,1303290.352397,0
+PH.US,D,20050921,000000,34.6296,34.682,34.2305,34.5212,1271860.1391608,0
+PH.US,D,20050922,000000,34.4217,35.0754,34.397,34.8999,897001.06289224,0
+PH.US,D,20050923,000000,34.9383,34.9383,34.4217,34.605,1146539.9359798,0
+PH.US,D,20050926,000000,34.7747,34.9166,34.2679,34.5282,1456689.5110437,0
+PH.US,D,20050927,000000,34.5882,34.5882,33.7414,34.1614,1674439.1075626,0
+PH.US,D,20050928,000000,34.8495,34.8495,33.8902,34.1051,835637.74794202,0
+PH.US,D,20050929,000000,34.1288,34.189,33.8015,34.05,1086290.3259424,0
+PH.US,D,20050930,000000,34.057,34.682,34.057,34.5785,1036828.8447327,0
+PH.US,D,20051003,000000,34.6888,35.1384,34.6888,34.7894,1069928.6010348,0
+PH.US,D,20051004,000000,34.8407,34.9984,34.1466,34.1791,935487.78348583,0
+PH.US,D,20051005,000000,33.906,34.189,33.5196,33.5284,987000.18576461,0
+PH.US,D,20051006,000000,33.3589,33.4427,32.8935,33.1774,1626090.3169624,0
+PH.US,D,20051007,000000,33.2278,33.8558,33.2278,33.7138,883238.99708436,0
+PH.US,D,20051010,000000,33.7138,33.7138,33.1686,33.1774,501122.58142491,0
+PH.US,D,20051011,000000,33.1774,33.7927,33.1774,33.4427,1123856.059231,0
+PH.US,D,20051012,000000,33.3096,33.7355,32.93,33.2366,861855.45703709,0
+PH.US,D,20051013,000000,33.0995,33.4427,32.9645,33.2583,1000760.2229661,0
+PH.US,D,20051014,000000,33.3746,33.9465,33.3421,33.9376,965613.60280773,0
+PH.US,D,20051017,000000,33.8015,34.0193,33.4347,33.8805,691157.35732656,0
+PH.US,D,20051018,000000,33.7769,33.8241,33.2829,33.3421,1183354.0705979,0
+PH.US,D,20051019,000000,33.3943,33.7857,33.0769,33.7769,1647847.120587,0
+PH.US,D,20051020,000000,33.8015,33.9287,33.1774,33.3746,1782469.4984086,0
+PH.US,D,20051021,000000,33.0917,33.1942,32.6737,32.8679,1211618.643549,0
+PH.US,D,20051024,000000,32.9428,33.5837,32.9369,33.5521,1006150.2301671,0
+PH.US,D,20051025,000000,33.4515,33.5196,32.8679,33.2198,1216637.4157791,0
+PH.US,D,20051026,000000,33.0848,33.3421,33.0177,33.1055,907039.62165554,0
+PH.US,D,20051027,000000,33.0177,33.1055,32.6647,32.6964,1391240.5828067,0
+PH.US,D,20051028,000000,32.6964,33.5985,32.6964,33.4871,1360007.1443913,0
+PH.US,D,20051031,000000,33.5196,33.8241,33.5196,33.7138,1353125.0971842,0
+PH.US,D,20051101,000000,33.7138,34.1614,33.5127,34.1131,1307566.6546851,0
+PH.US,D,20051102,000000,34.0116,34.7894,33.9958,34.7558,1341407.866626,0
+PH.US,D,20051103,000000,34.7747,34.9984,34.4454,34.6219,1600801.7095979,0
+PH.US,D,20051104,000000,34.6139,34.7894,34.2452,34.3654,910014.57293904,0
+PH.US,D,20051107,000000,34.4701,35.1168,34.4701,34.954,1951863.2042049,0
+PH.US,D,20051108,000000,35.0437,35.6284,34.8742,35.512,1448510.1700448,0
+PH.US,D,20051109,000000,35.4548,35.7713,35.165,35.3987,780411.98165068,0
+PH.US,D,20051110,000000,35.4943,36.1006,35.2755,35.9627,952598.06415453,0
+PH.US,D,20051111,000000,35.9627,36.147,35.8167,35.9873,752706.28976225,0
+PH.US,D,20051114,000000,35.2282,36.0681,35.2282,35.8384,860185.91397106,0
+PH.US,D,20051115,000000,35.7398,36.002,35.6146,35.8068,563413.98380248,0
+PH.US,D,20051116,000000,35.939,36.2663,35.8818,36.2663,682980.04493396,0
+PH.US,D,20051117,000000,36.3008,36.632,36.1637,36.632,577919.53385542,0
+PH.US,D,20051118,000000,36.9465,36.9465,35.9971,36.3757,2073103.8799184,0
+PH.US,D,20051121,000000,36.421,36.8174,36.3905,36.7543,1110281.6395151,0
+PH.US,D,20051122,000000,36.6489,37.049,36.4792,36.9702,1281160.285195,0
+PH.US,D,20051123,000000,36.8884,37.1556,36.77,36.9702,1394961.0469418,0
+PH.US,D,20051125,000000,37.0273,37.049,36.8174,36.9702,342882.153608,0
+PH.US,D,20051128,000000,37.049,37.049,36.6696,36.7937,589444.04680568,0
+PH.US,D,20051129,000000,37.058,37.0668,36.7277,36.7612,609159.05809014,0
+PH.US,D,20051130,000000,36.4615,36.8558,36.3432,36.7937,1329136.8265212,0
+PH.US,D,20051201,000000,37.058,37.9373,37.0056,37.9156,1470266.9736693,0
+PH.US,D,20051202,000000,37.7747,37.8832,37.3793,37.5825,833221.67772133,0
+PH.US,D,20051205,000000,37.5272,37.5657,37.2138,37.4553,1262569.1218553,0
+PH.US,D,20051206,000000,37.5913,37.6722,37.2669,37.3093,810907.00733711,0
+PH.US,D,20051207,000000,37.4237,37.4317,36.4881,36.6971,1173690.8040182,0
+PH.US,D,20051208,000000,36.9406,36.9554,36.2436,36.4063,838239.43564819,0
+PH.US,D,20051209,000000,36.4536,36.778,36.4063,36.6696,819089.39124572,0
+PH.US,D,20051212,000000,36.9239,37.049,36.6489,36.7208,698784.91738518,0
+PH.US,D,20051213,000000,36.6489,36.7129,36.283,36.568,1051892.2615452,0
+PH.US,D,20051214,000000,36.5916,37.0056,36.5916,36.8785,1499462.6769575,0
+PH.US,D,20051215,000000,36.9702,37.0273,36.6567,36.6626,1119387.0393351,0
+PH.US,D,20051216,000000,36.8884,37.1388,36.8726,36.9465,1269449.1404561,0
+PH.US,D,20051219,000000,37.0273,37.0273,36.0868,36.1055,756984.62065682,0
+PH.US,D,20051220,000000,36.1055,36.3974,35.9685,36.002,814809.03174475,0
+PH.US,D,20051221,000000,36.2121,36.4881,35.9685,36.2121,846420.8052536,0
+PH.US,D,20051222,000000,36.3008,36.6242,36.2436,36.4881,1160112.3270894,0
+PH.US,D,20051223,000000,36.495,36.6489,36.421,36.4536,299928.44172476,0
+PH.US,D,20051227,000000,36.5916,36.6794,35.8552,35.8739,780038.71807333,0
+PH.US,D,20051228,000000,35.9232,36.1055,35.654,35.9054,594838.11121946,0
+PH.US,D,20051229,000000,35.9971,36.1302,35.8167,35.8167,1033112.4378104,0
+PH.US,D,20051230,000000,35.5515,35.5762,35.3474,35.4707,606552.29886798,0
+PH.US,D,20060103,000000,35.4707,36.0257,35.0437,35.8384,1672210.6834339,0
+PH.US,D,20060104,000000,35.8966,36.8648,35.8886,36.8648,1953912.0966674,0
+PH.US,D,20060105,000000,36.7454,36.8648,36.2762,36.5512,1513966.1984041,0
+PH.US,D,20060106,000000,38.2943,39.6332,36.568,38.5526,4798873.3250536,0
+PH.US,D,20060109,000000,38.5032,38.8729,38.2125,38.8572,2264997.8735843,0
+PH.US,D,20060110,000000,38.3771,39.9397,38.3416,39.8362,2435880.5764771,0
+PH.US,D,20060111,000000,39.9062,39.9062,39.2289,39.5059,1539249.7342526,0
+PH.US,D,20060112,000000,39.3807,39.3807,38.7123,38.8267,1654915.7995828,0
+PH.US,D,20060113,000000,38.3683,38.8819,38.3683,38.6797,1392729.5799033,0
+PH.US,D,20060117,000000,38.6797,39.3728,38.4531,39.3728,1986268.3687245,0
+PH.US,D,20060118,000000,38.661,39.3403,38.1799,38.8976,2548376.9443096,0
+PH.US,D,20060119,000000,39.0347,40.27,38.3771,39.7879,2228930.2661211,0
+PH.US,D,20060120,000000,39.8727,39.9308,38.7291,38.9864,2121445.5703962,0
+PH.US,D,20060123,000000,38.9066,39.5109,38.6463,39.3561,1716274.043017,0
+PH.US,D,20060124,000000,39.4892,40.2602,39.4892,40.1744,1195072.3154591,0
+PH.US,D,20060125,000000,40.3124,40.8271,39.779,39.779,2012485.0635165,0
+PH.US,D,20060126,000000,40.1981,40.2779,39.9131,40.0995,961334.25760997,0
+PH.US,D,20060127,000000,40.2286,41.1021,40.0196,40.8763,1245646.4872785,0
+PH.US,D,20060130,000000,40.9739,41.1021,40.8103,41.0036,903135.5686415,0
+PH.US,D,20060131,000000,40.8763,40.9236,40.6082,40.7452,906852.98986687,0
+PH.US,D,20060201,000000,40.8271,41.5339,40.5775,41.4905,1373389.8608027,0
+PH.US,D,20060202,000000,40.9562,41.2609,40.5204,40.9375,1958003.7957734,0
+PH.US,D,20060203,000000,40.8518,41.4384,40.7877,41.0508,1453903.2201553,0
+PH.US,D,20060206,000000,41.034,41.6089,41.0036,41.5507,1450927.2545687,0
+PH.US,D,20060207,000000,41.4234,41.5142,41.1337,41.1405,1811475.5269985,0
+PH.US,D,20060208,000000,41.3052,41.4234,40.9799,41.383,1360376.3507558,0
+PH.US,D,20060209,000000,41.4234,42.1324,41.4234,41.5231,1498348.9720447,0
+PH.US,D,20060210,000000,41.383,41.8268,41.2165,41.5922,1378412.6902456,0
+PH.US,D,20060213,000000,41.5922,41.7301,41.4738,41.6483,1149883.0793247,0
+PH.US,D,20060214,000000,41.4658,42.3345,41.0193,42.1245,1545948.1925807,0
+PH.US,D,20060215,000000,42.1826,42.5681,41.7468,42.4558,1454650.7616131,0
+PH.US,D,20060216,000000,42.7012,42.9733,42.5918,42.8255,1445350.6155789,0
+PH.US,D,20060217,000000,42.9566,42.997,42.7012,42.9802,1374134.359351,0
+PH.US,D,20060221,000000,42.9802,43.0936,42.6657,42.8165,1240066.8053793,0
+PH.US,D,20060222,000000,42.8747,43.1824,42.8087,42.8087,1805158.4466734,0
+PH.US,D,20060223,000000,42.649,42.7624,42.2753,42.5839,1171268.6479784,0
+PH.US,D,20060224,000000,42.7801,42.8432,42.4863,42.7101,870782.33949398,0
+PH.US,D,20060227,000000,42.9733,42.9733,42.5199,42.64,750659.4259061,0
+PH.US,D,20060228,000000,42.4863,42.5287,41.7794,42.0367,1258475.3941431,0
+PH.US,D,20060301,000000,42.1088,43.4101,42.1088,43.2603,1593551.4703293,0
+PH.US,D,20060302,000000,43.0207,43.1991,42.6016,42.933,997410.99380206,0
+PH.US,D,20060303,000000,42.5681,43.5865,42.5366,43.3046,1330812.4554064,0
+PH.US,D,20060306,000000,43.3943,43.6506,42.2289,42.5918,1738215.449824,0
+PH.US,D,20060307,000000,42.8087,43.2218,42.4311,42.7545,1269075.8768788,0
+PH.US,D,20060308,000000,42.5366,42.6825,42.1501,42.4558,997037.73022472,0
+PH.US,D,20060309,000000,42.4636,42.649,42.0871,42.1501,1367999.8536016,0
+PH.US,D,20060310,000000,42.0457,43.0995,42.0457,42.4863,1457812.3446854,0
+PH.US,D,20060313,000000,42.8334,42.8926,42.0871,42.2458,1250667.288115,0
+PH.US,D,20060314,000000,42.1412,43.4003,42.1412,43.1587,1331368.2935595,0
+PH.US,D,20060315,000000,43.3687,44.3043,43.3519,44.2135,1913748.7328854,0
+PH.US,D,20060316,000000,44.3516,44.6829,44.0687,44.2708,1027717.3590934,0
+PH.US,D,20060317,000000,44.3447,44.8435,44.3369,44.4887,1464503.7028911,0
+PH.US,D,20060320,000000,44.4729,44.4729,43.8784,43.907,1232819.6090204,0
+PH.US,D,20060321,000000,43.8932,43.8932,43.1824,43.2455,1334524.8051157,0
+PH.US,D,20060322,000000,43.2603,43.7769,43.2603,43.696,1036643.2272471,0
+PH.US,D,20060323,000000,43.6201,43.6812,42.9191,43.4248,1300688.6646909,0
+PH.US,D,20060324,000000,43.5018,43.9899,43.3262,43.3687,1088336.1754953,0
+PH.US,D,20060327,000000,43.2957,43.4574,43.1272,43.2366,1008749.8892669,0
+PH.US,D,20060328,000000,43.3766,44.1505,43.3204,43.4574,1490536.8088039,0
+PH.US,D,20060329,000000,43.4003,44.052,43.3046,43.8784,1094471.6955479,0
+PH.US,D,20060330,000000,43.8212,44.2303,43.4407,43.4634,1082205.726959,0
+PH.US,D,20060331,000000,43.561,43.696,43.1173,43.3519,1229660.0545547,0
+PH.US,D,20060403,000000,43.4574,44.4502,43.4248,43.7542,1043333.5711496,0
+PH.US,D,20060404,000000,43.8124,44.3606,43.6812,44.2303,1098003.4992877,0
+PH.US,D,20060405,000000,44.3447,44.5695,44.1357,44.3043,1079596.9391303,0
+PH.US,D,20060406,000000,42.6747,42.8432,41.5685,42.3098,4218725.3670695,0
+PH.US,D,20060407,000000,42.5366,42.9093,42.0367,42.1649,2251237.8363828,0
+PH.US,D,20060410,000000,42.1649,42.5524,41.8909,42.5199,1404629.3850374,0
+PH.US,D,20060411,000000,42.4863,42.6569,42.1738,42.3947,1612515.8972464,0
+PH.US,D,20060412,000000,42.3947,42.7929,42.2753,42.7012,1102283.8587888,0
+PH.US,D,20060413,000000,42.649,42.8087,42.3769,42.4705,996476.82055551,0
+PH.US,D,20060417,000000,42.6016,43.068,42.2843,42.6342,1623856.8213175,0
+PH.US,D,20060418,000000,44.046,45.4401,43.6043,45.0851,3979037.4066533,0
+PH.US,D,20060419,000000,45.1778,45.5712,44.7765,45.37,1997796.9388876,0
+PH.US,D,20060420,000000,45.4725,45.932,45.0851,45.5229,1588902.9187671,0
+PH.US,D,20060421,000000,45.7565,45.7565,44.9796,45.4548,1510618.9978464,0
+PH.US,D,20060424,000000,45.3603,45.4548,44.7854,45.0123,1011543.2802776,0
+PH.US,D,20060425,000000,45.0921,45.0921,43.9899,44.1268,1566034.438836,0
+PH.US,D,20060426,000000,44.2491,44.8435,44.2215,44.6089,1012472.3820081,0
+PH.US,D,20060427,000000,44.4729,44.5528,43.8458,43.8695,1459855.1513287,0
+PH.US,D,20060428,000000,43.7769,43.9642,43.5018,43.5865,917828.76478631,0
+PH.US,D,20060501,000000,44.2058,44.5872,43.9899,44.1831,1481242.7485888,0
+PH.US,D,20060502,000000,44.5311,45.1778,44.389,44.8348,1769825.1947264,0
+PH.US,D,20060503,000000,44.8525,45.447,44.8525,45.3603,1183543.7452961,0
+PH.US,D,20060504,000000,45.5386,46.0384,45.5061,45.8956,1314446.6732859,0
+PH.US,D,20060505,000000,46.5226,46.7799,45.7565,46.2573,1489789.2673459,0
+PH.US,D,20060508,000000,46.2643,46.5226,45.794,45.8442,1204925.2567369,0
+PH.US,D,20060509,000000,45.794,46.2643,45.7644,46.1834,1055796.3145592,0
+PH.US,D,20060510,000000,46.0562,46.3599,45.7171,45.8512,1248622.4528652,0
+PH.US,D,20060511,000000,46.0621,46.5699,45.794,45.9399,1171638.868646,0
+PH.US,D,20060512,000000,45.86,45.8956,44.1427,44.2058,1947960.1654939,0
+PH.US,D,20060515,000000,44.1268,44.5528,43.7374,44.2058,1868934.7889347,0
+PH.US,D,20060516,000000,44.7924,44.9245,44.3683,44.4247,1292508.3093886,0
+PH.US,D,20060517,000000,43.9484,44.2491,42.7012,42.9891,1713667.2837948,0
+PH.US,D,20060518,000000,42.9891,43.2129,42.2231,42.2231,1267031.041629,0
+PH.US,D,20060519,000000,42.2843,42.7929,42.0043,42.3769,1745468.7320021,0
+PH.US,D,20060522,000000,42.0712,42.4558,41.4738,41.9382,1296591.8940689,0
+PH.US,D,20060523,000000,42.4114,42.8334,41.7468,41.7884,1377107.282028,0
+PH.US,D,20060524,000000,41.7538,42.0871,40.7807,41.6089,1203436.2596404,0
+PH.US,D,20060525,000000,42.0624,42.2289,41.5595,42.2289,946274.89801021,0
+PH.US,D,20060526,000000,42.2753,42.4558,41.8525,42.2152,1079410.3073417,0
+PH.US,D,20060530,000000,41.8909,42.1649,41.2953,41.2953,1187075.549036,0
+PH.US,D,20060531,000000,41.5922,42.0544,41.2075,41.9529,1501135.2629332,0
+PH.US,D,20060601,000000,42.2152,42.4705,41.7301,42.3857,1365767.37226,0
+PH.US,D,20060602,000000,42.6193,42.7722,41.9382,42.4114,1351815.6317538,0
+PH.US,D,20060605,000000,42.2674,42.4863,41.3417,41.3417,1486448.1526075,0
+PH.US,D,20060606,000000,41.4057,41.6009,40.2602,40.5775,2523644.1750983,0
+PH.US,D,20060607,000000,40.6249,40.9799,40.3292,40.3745,1845133.1500604,0
+PH.US,D,20060608,000000,40.3469,40.5441,39.012,40.0117,2393489.8028695,0
+PH.US,D,20060609,000000,40.3598,40.7087,40.1162,40.204,1635387.420087,0
+PH.US,D,20060612,000000,40.4357,40.5264,39.4567,39.5769,1643379.1149942,0
+PH.US,D,20060613,000000,39.3117,39.5976,38.3771,38.5871,2377310.6525378,0
+PH.US,D,20060614,000000,38.6305,38.94,38.2607,38.7468,2083702.3340477,0
+PH.US,D,20060615,000000,39.2466,40.416,39.0781,40.2858,3115881.6129148,0
+PH.US,D,20060616,000000,40.2858,40.5047,39.6794,40.0265,2480325.3140633,0
+PH.US,D,20060619,000000,40.1744,40.3381,39.8115,39.923,1808499.5614118,0
+PH.US,D,20060620,000000,39.9565,40.3124,39.6509,39.9062,1231139.9229225,0
+PH.US,D,20060621,000000,39.8727,40.9158,39.8727,40.6012,2322269.4894286,0
+PH.US,D,20060622,000000,40.2128,40.5116,39.9062,40.3903,1192464.5419338,0
+PH.US,D,20060623,000000,40.1744,40.8763,39.9467,40.3903,897553.85813585,0
+PH.US,D,20060626,000000,40.5047,40.8595,40.3124,40.6594,584611.90636429,0
+PH.US,D,20060627,000000,40.6349,41.0854,40.5352,40.6743,2086861.8885134,0
+PH.US,D,20060628,000000,40.7265,40.8902,40.0344,40.6821,1317793.8738436,0
+PH.US,D,20060629,000000,41.034,41.8909,41.0193,41.8445,1221283.938735,0
+PH.US,D,20060630,000000,41.8445,41.8445,41.4561,41.7301,1645056.7724857,0
+PH.US,D,20060703,000000,42.0544,42.0544,41.6246,41.7607,728528.34440094,0
+PH.US,D,20060705,000000,41.2776,41.4057,40.8271,41.115,1211618.643549,0
+PH.US,D,20060706,000000,41.0036,41.5753,40.8271,41.0193,1279676.3596144,0
+PH.US,D,20060707,000000,42.0544,42.0544,41.2282,41.397,2588547.4082139,0
+PH.US,D,20060710,000000,41.3584,41.3584,40.7709,40.9739,1795486.051365,0
+PH.US,D,20060711,000000,40.8763,41.1504,40.5688,40.9641,1082386.2729284,0
+PH.US,D,20060712,000000,40.8181,40.8763,40.0679,40.1981,1080157.8487996,0
+PH.US,D,20060713,000000,39.7465,39.8421,39.1855,39.2703,1459668.5195401,0
+PH.US,D,20060714,000000,39.4725,39.5109,38.6797,38.9795,1580908.1809503,0
+PH.US,D,20060717,000000,38.7191,39.0928,37.8585,38.029,2161800.6374829,0
+PH.US,D,20060718,000000,38.2382,38.6463,37.7363,38.5526,1927324.1669046,0
+PH.US,D,20060719,000000,38.4708,40.1497,38.4708,39.6647,2671662.4552727,0
+PH.US,D,20060720,000000,39.6647,40.1981,38.4194,38.4875,1512478.2156108,0
+PH.US,D,20060721,000000,38.4126,38.4786,37.4878,37.5115,2580920.8624586,0
+PH.US,D,20060724,000000,37.8742,38.3416,37.7126,38.2943,2605091.7076975,0
+PH.US,D,20060725,000000,38.3416,38.7941,37.8742,38.5871,1239136.6893456,0
+PH.US,D,20060726,000000,39.0524,39.0524,38.0694,38.3032,1576628.8357526,0
+PH.US,D,20060727,000000,38.4194,38.8819,37.9542,38.0694,1186513.6250635,0
+PH.US,D,20060728,000000,38.312,38.7191,38.036,38.4945,1841037.3937416,0
+PH.US,D,20060731,000000,38.7468,39.1185,38.0853,38.8502,2273922.7274347,0
+PH.US,D,20060801,000000,39.2634,39.4971,38.5358,38.803,2256257.6229161,0
+PH.US,D,20060802,000000,38.9066,39.3275,38.5782,39.1934,1474731.9363526,0
+PH.US,D,20060803,000000,39.0623,40.0068,39.0623,39.8264,1828399.1758786,0
+PH.US,D,20060804,000000,40.7087,40.9375,39.7139,40.0679,2418589.7498389,0
+PH.US,D,20060807,000000,39.7948,40.27,39.569,39.9062,1264986.2063793,0
+PH.US,D,20060808,000000,40.2602,40.2602,38.8267,38.9864,1859078.8047473,0
+PH.US,D,20060809,000000,39.3472,39.5346,38.2125,38.312,1618839.0633907,0
+PH.US,D,20060810,000000,38.2539,38.7034,38.107,38.661,1404070.5039746,0
+PH.US,D,20060811,000000,38.3919,38.4371,37.7934,38.1641,1285809.8510606,0
+PH.US,D,20060814,000000,38.4708,38.7123,37.9856,38.0024,997223.34771019,0
+PH.US,D,20060815,000000,38.3683,39.1028,38.1799,39.1028,767397.45730067,0
+PH.US,D,20060816,000000,39.3117,40.1981,39.0021,40.133,1453344.3390925,0
+PH.US,D,20060817,000000,39.9732,40.7087,39.9565,40.4879,1674618.6392289,0
+PH.US,D,20060818,000000,40.8271,41.0036,40.126,40.1981,1458369.1971418,0
+PH.US,D,20060821,000000,40.0679,40.2602,39.8421,40.1162,1017678.8003302,0
+PH.US,D,20060822,000000,40.0995,40.7877,40.0344,40.3292,1522704.4204659,0
+PH.US,D,20060823,000000,40.2522,40.7087,40.0265,40.2602,681488.00492781,0
+PH.US,D,20060824,000000,40.3903,40.3992,39.5769,39.8264,992017.94369147,0
+PH.US,D,20060825,000000,39.6055,39.9467,39.4054,39.8816,903513.90373484,0
+PH.US,D,20060828,000000,39.8895,40.416,39.8727,39.9467,1183910.9230542,0
+PH.US,D,20060829,000000,40.0521,40.2779,39.3275,39.6647,1566034.438836,0
+PH.US,D,20060830,000000,39.7948,40.0068,39.3275,39.6144,2081283.2209173,0
+PH.US,D,20060831,000000,39.7702,40.1409,39.6736,39.8264,1590387.8586509,0
+PH.US,D,20060901,000000,40.0117,40.7087,39.991,40.5688,1148768.3601087,0
+PH.US,D,20060905,000000,40.554,41.0193,40.4445,41.0036,1908539.2716539,0
+PH.US,D,20060906,000000,40.6506,41.0677,40.133,40.2375,1988121.5006696,0
+PH.US,D,20060907,000000,39.7465,40.1497,39.6144,39.8895,2079610.6349418,0
+PH.US,D,20060908,000000,40.0117,40.3992,39.9131,40.2858,1304776.306584,0
+PH.US,D,20060911,000000,40.0827,40.1497,39.2466,39.4725,1939591.1497967,0
+PH.US,D,20060912,000000,39.5848,40.2128,39.5523,40.126,1540925.3631378,0
+PH.US,D,20060913,000000,40.1744,40.7934,40.1674,40.618,1732079.9297714,0
+PH.US,D,20060914,000000,40.3124,40.8271,40.1981,40.4879,1066395.7829917,0
+PH.US,D,20060915,000000,40.6663,41.4234,40.6663,40.8763,2124051.3153151,0
+PH.US,D,20060918,000000,40.8763,41.3249,40.763,41.1584,1582948.9589873,0
+PH.US,D,20060919,000000,41.1584,41.4234,40.9236,41.2282,1922675.6153423,0
+PH.US,D,20060920,000000,41.5507,41.665,41.0677,41.6167,1328017.0357891,0
+PH.US,D,20060921,000000,42.0791,42.0791,40.8438,40.8685,2160122.9799912,0
+PH.US,D,20060922,000000,41.1584,41.2953,40.407,41.1021,2052835.0590871,0
+PH.US,D,20060925,000000,41.0854,41.3584,40.7028,40.9896,1662905.4658835,0
+PH.US,D,20060926,000000,41.2865,41.6167,40.754,41.5507,1581092.7841326,0
+PH.US,D,20060927,000000,41.4658,42.2606,41.4658,42.0712,1404629.3850374,0
+PH.US,D,20060928,000000,42.1826,42.4558,41.8849,42.2536,877846.96127698,0
+PH.US,D,20060929,000000,42.1501,42.3187,41.74,41.8041,1033669.2902668,0
+PH.US,D,20061002,000000,41.7301,42.2072,41.5231,41.9076,1218315.0732708,0
+PH.US,D,20061003,000000,41.9076,42.2014,41.5595,41.7884,1360745.5571203,0
+PH.US,D,20061004,000000,41.6009,42.1008,41.5685,42.1008,1727060.1432381,0
+PH.US,D,20061005,000000,42.1088,42.9891,41.9943,42.9733,2020107.5520591,0
+PH.US,D,20061006,000000,42.8926,43.0207,42.5425,42.9398,1178516.8586404,0
+PH.US,D,20061009,000000,42.7387,43.1587,42.5612,43.0207,635744.95924654,0
+PH.US,D,20061010,000000,42.9891,43.7374,42.9891,43.2296,991275.47374959,0
+PH.US,D,20061011,000000,43.0207,43.7374,42.997,43.6891,1834533.6816278,0
+PH.US,D,20061012,000000,44.1427,44.4965,43.9228,44.2303,1401469.8305715,0
+PH.US,D,20061013,000000,44.3122,44.4502,44.0923,44.3606,1274096.6777152,0
+PH.US,D,20061016,000000,44.4965,45.7565,44.4247,45.7487,2406502.298613,0
+PH.US,D,20061017,000000,45.7171,45.7417,44.537,45.0556,1939408.5752209,0
+PH.US,D,20061018,000000,46.8124,47.3251,43.8291,44.6661,7128391.0251444,0
+PH.US,D,20061019,000000,44.6346,45.0467,44.3043,44.9876,1653236.1134848,0
+PH.US,D,20061020,000000,44.1831,44.4798,43.561,43.7542,3111976.5455975,0
+PH.US,D,20061023,000000,43.5698,44.7312,43.5698,44.5311,1338617.5185249,0
+PH.US,D,20061024,000000,44.5311,45.0851,44.5044,45.0556,2507279.407281,0
+PH.US,D,20061025,000000,45.1679,45.2793,44.4571,44.8435,1569747.8028487,0
+PH.US,D,20061026,000000,45.1167,45.1414,44.327,44.7174,2195082.9683609,0
+PH.US,D,20061027,000000,44.3447,45.0123,44.2058,44.3823,1947960.1654939,0
+PH.US,D,20061030,000000,44.5528,44.6829,44.046,44.3447,2027730.0406016,0
+PH.US,D,20061031,000000,44.8189,45.0851,44.255,44.9747,2653249.8092962,0
+PH.US,D,20061101,000000,45.378,45.378,44.4247,44.5212,2657341.5084021,0
+PH.US,D,20061102,000000,44.3122,44.3122,43.8291,44.1505,2249008.3979508,0
+PH.US,D,20061103,000000,44.4729,44.4887,43.5186,43.6112,2216652.1258937,0
+PH.US,D,20061106,000000,43.3441,44.2964,43.2455,44.0381,2683561.2461036,0
+PH.US,D,20061107,000000,43.5698,45.4894,43.5698,44.9579,2557116.1806746,0
+PH.US,D,20061108,000000,44.748,45.6914,44.6346,45.6166,2406135.1208549,0
+PH.US,D,20061109,000000,45.6008,45.6303,44.8111,44.8614,2767787.9694689,0
+PH.US,D,20061110,000000,44.9245,45.4725,44.9245,45.2262,2307953.6140739,0
+PH.US,D,20061113,000000,45.2329,45.9399,45.0377,45.3603,2428817.9833004,0
+PH.US,D,20061114,000000,45.5229,45.6166,45.0053,45.4815,2015648.6751949,0
+PH.US,D,20061115,000000,45.4104,45.8442,45.2942,45.4401,2140598.6577083,0
+PH.US,D,20061116,000000,45.5712,45.7171,44.9412,45.1009,3507298.1746085,0
+PH.US,D,20061117,000000,44.9963,45.309,44.7924,45.1167,1471380.6785821,0
+PH.US,D,20061120,000000,45.0123,45.3603,44.9333,45.1167,1626835.8298139,0
+PH.US,D,20061121,000000,45.0694,45.9103,45.0624,45.6668,2238404.8723055,0
+PH.US,D,20061122,000000,45.7171,45.9813,45.2479,45.3868,962635.60861464,0
+PH.US,D,20061124,000000,44.9579,45.657,44.9579,45.447,426370.46424417,0
+PH.US,D,20061127,000000,45.5879,45.5879,44.3823,44.5133,1868375.907872,0
+PH.US,D,20061128,000000,44.1831,44.3606,43.8784,44.117,1988870.0564308,0
+PH.US,D,20061129,000000,44.327,45.2329,44.327,44.7174,1789908.3980723,0
+PH.US,D,20061130,000000,44.7924,45.1315,44.2708,44.8949,1812964.5240951,0
+PH.US,D,20061201,000000,44.8189,45.0467,43.6427,44.117,2080541.7652787,0
+PH.US,D,20061204,000000,44.1427,45.1009,44.1427,45.0377,2016205.5276514,0
+PH.US,D,20061205,000000,45.2566,45.37,44.7312,44.9963,1582020.8715599,0
+PH.US,D,20061206,000000,45.0624,45.2636,44.6346,44.7617,2211631.3250572,0
+PH.US,D,20061207,000000,44.748,45.2793,44.3753,44.537,1697120.955705,0
+PH.US,D,20061208,000000,44.6179,45.648,44.5606,45.1009,2028662.1852418,0
+PH.US,D,20061211,000000,43.7542,44.6256,43.3943,43.561,2946303.3039362,0
+PH.US,D,20061212,000000,43.561,43.6674,42.8255,43.561,3269103.2685017,0
+PH.US,D,20061213,000000,43.6427,43.8034,43.2957,43.4101,1388267.6601297,0
+PH.US,D,20061214,000000,43.3519,43.8606,43.1991,43.5698,1317050.3895984,0
+PH.US,D,20061215,000000,43.7059,43.7059,42.3857,42.4863,2371358.7213644,0
+PH.US,D,20061218,000000,42.5199,42.9191,42.5199,42.64,1719248.9943005,0
+PH.US,D,20061219,000000,42.293,42.9891,42.2289,42.926,1555059.6782198,0
+PH.US,D,20061220,000000,42.8255,42.926,42.3266,42.3345,1288599.1848586,0
+PH.US,D,20061221,000000,42.4705,42.6193,41.7607,41.812,2206055.7003708,0
+PH.US,D,20061222,000000,41.8582,42.0544,41.397,41.397,1264799.5745907,0
+PH.US,D,20061226,000000,41.2609,41.6413,41.2609,41.6009,843820.13185064,0
+PH.US,D,20061227,000000,41.8445,41.8909,41.5507,41.5685,1298827.4183202,0
+PH.US,D,20061228,000000,41.4234,41.9382,41.4147,41.4995,1606009.142223,0
+PH.US,D,20061229,000000,41.4234,41.7538,41.2953,41.3417,1235419.2681202,0
+PH.US,D,20070103,000000,41.5299,41.8751,41.0094,41.3112,1788235.8120965,0
+PH.US,D,20070104,000000,41.1504,41.2205,40.7028,40.9739,1702885.2407866,0
+PH.US,D,20070105,000000,41.4658,41.7468,40.9896,41.0764,2791411.0909802,0
+PH.US,D,20070108,000000,40.9739,41.397,40.6663,41.3112,1738398.0243997,0
+PH.US,D,20070109,000000,41.1998,41.6336,40.8902,41.5231,1837695.2646999,0
+PH.US,D,20070110,000000,41.2165,41.5507,41.0587,41.5418,1594850.7927277,0
+PH.US,D,20070111,000000,41.6572,41.9006,41.4471,41.8355,1997238.0578248,0
+PH.US,D,20070112,000000,41.7301,42.2536,41.6246,42.0043,1237467.1462795,0
+PH.US,D,20070116,000000,42.0043,42.2606,41.7301,42.1501,3084271.8680123,0
+PH.US,D,20070117,000000,44.0223,45.5229,43.6201,43.7374,8795017.9694662,0
+PH.US,D,20070118,000000,42.8255,43.8034,42.6657,43.5363,3903173.6131662,0
+PH.US,D,20070119,000000,43.5284,44.0766,43.2957,44.0223,2348861.4764043,0
+PH.US,D,20070122,000000,44.2135,44.2135,43.2603,43.5698,2837890.5207841,0
+PH.US,D,20070123,000000,43.7226,44.6346,43.7226,44.5942,2069013.1951157,0
+PH.US,D,20070124,000000,44.7312,44.7312,44.0687,44.7312,2140227.4227373,0
+PH.US,D,20070125,000000,44.2629,44.5212,43.8124,43.8784,1673879.2121966,0
+PH.US,D,20070126,000000,44.1741,44.4641,43.6506,43.8932,2041867.3985932,0
+PH.US,D,20070129,000000,43.7463,44.0923,43.6812,43.907,1593551.4703293,0
+PH.US,D,20070130,000000,43.9385,44.2135,43.76,43.9228,1847180.0139165,0
+PH.US,D,20070131,000000,43.7463,44.5044,43.6812,44.5044,1447214.9048593,0
+PH.US,D,20070201,000000,44.8859,45.7644,44.5942,45.5475,2459682.2153514,0
+PH.US,D,20070202,000000,45.4894,45.9813,45.3513,45.8512,2195451.1604223,0
+PH.US,D,20070205,000000,45.6303,46.0384,45.3356,45.9103,3056010.3379707,0
+PH.US,D,20070206,000000,45.4401,45.5801,44.748,45.1315,2500218.8427108,0
+PH.US,D,20070207,000000,45.3434,45.7417,45.2329,45.6166,1639666.7652848,0
+PH.US,D,20070208,000000,45.4104,45.5386,44.9796,45.2696,1378225.0441536,0
+PH.US,D,20070209,000000,45.378,45.6914,44.6029,44.8111,1292689.8696614,0
+PH.US,D,20070212,000000,44.8525,45.1167,44.5044,44.6997,1281912.8981689,0
+PH.US,D,20070213,000000,44.5606,45.0053,44.537,44.6829,1485490.6503874,0
+PH.US,D,20070214,000000,44.9008,45.6166,44.8781,45.6086,1222377.3575838,0
+PH.US,D,20070215,000000,45.5386,46.0464,45.5061,45.9882,1548363.2484981,0
+PH.US,D,20070216,000000,45.8345,46.0621,45.725,46.0129,1414296.7088297,0
+PH.US,D,20070220,000000,46.0848,46.5847,45.7338,46.5374,1669601.8956052,0
+PH.US,D,20070221,000000,46.279,46.6025,46.1035,46.5453,1211802.2324281,0
+PH.US,D,20070222,000000,46.7582,46.7888,46.3264,46.5226,1506524.2558309,0
+PH.US,D,20070223,000000,46.3846,47.4257,46.3599,47.2078,2251237.8363828,0
+PH.US,D,20070226,000000,47.3429,47.41,46.5847,46.6507,1675977.8055159,0
+PH.US,D,20070227,000000,45.9813,45.9813,43.9967,44.3122,2300511.6715007,0
+PH.US,D,20070228,000000,44.3122,44.8859,44.0381,44.2964,2249566.2647104,0
+PH.US,D,20070301,000000,43.6043,44.6493,43.2129,44.5695,2269201.1460421,0
+PH.US,D,20070302,000000,44.3122,44.7095,44.0923,44.3753,2181134.2707644,0
+PH.US,D,20070305,000000,43.9899,44.6089,43.9642,44.0056,1899619.4893194,0
+PH.US,D,20070306,000000,44.2786,44.8189,43.907,44.6029,1823393.5895901,0
+PH.US,D,20070307,000000,44.4729,44.8435,44.327,44.4887,1405561.5296776,0
+PH.US,D,20070308,000000,44.7924,45.021,44.537,44.6179,1548548.8659836,0
+PH.US,D,20070309,000000,44.8268,45.648,44.8268,45.2162,2133905.2708962,0
+PH.US,D,20070312,000000,45.1778,45.2942,44.8111,44.9747,1548363.2484981,0
+PH.US,D,20070313,000000,44.6089,44.8268,44.0223,44.0993,2062315.7510908,0
+PH.US,D,20070314,000000,44.2786,44.5133,43.6427,44.2964,1938290.8130952,0
+PH.US,D,20070315,000000,44.1831,44.3369,43.9799,44.255,1722779.7837372,0
+PH.US,D,20070316,000000,44.3369,44.6661,44.0223,44.3191,1491841.2027181,0
+PH.US,D,20070319,000000,44.6917,45.1009,44.6346,45.0053,889559.1203191,0
+PH.US,D,20070320,000000,45.0053,45.9725,45.0053,45.7565,1777632.2864513,0
+PH.US,D,20070321,000000,45.794,46.7415,45.7171,46.6025,1749560.4311079,0
+PH.US,D,20070322,000000,46.5847,46.7888,46.2721,46.5374,1538507.2643107,0
+PH.US,D,20070323,000000,46.4664,46.8598,46.4496,46.7059,1304199.1680636,0
+PH.US,D,20070326,000000,46.5699,46.6429,46.1332,46.352,1603401.3686976,0
+PH.US,D,20070327,000000,46.2938,46.4723,45.8255,46.3185,2125909.5187762,0
+PH.US,D,20070328,000000,46.4723,46.6675,45.9882,46.1035,1338805.1646167,0
+PH.US,D,20070329,000000,46.5531,46.7316,45.997,46.1657,1316548.3095148,0
+PH.US,D,20070330,000000,46.1745,46.9987,46.1745,46.4171,1563612.2827962,0
+PH.US,D,20070402,000000,46.4101,46.628,46.004,46.4723,1196185.0060687,0
+PH.US,D,20070403,000000,46.4664,47.1743,46.4664,47.1743,1263313.6204037,0
+PH.US,D,20070404,000000,47.1102,47.6761,46.9909,47.3763,1946225.7070232,0
+PH.US,D,20070405,000000,47.1023,47.2965,46.7493,47.118,1254015.5029758,0
+PH.US,D,20070409,000000,47.2561,47.5213,46.9238,47.1357,1255688.0889514,0
+PH.US,D,20070410,000000,47.1831,47.3339,46.8371,47.0698,1790095.0298609,0
+PH.US,D,20070411,000000,46.9909,47.1999,46.6813,47.1921,1563425.6510075,0
+PH.US,D,20070412,000000,46.9584,47.4257,46.8676,47.3251,2752545.0209901,0
+PH.US,D,20070413,000000,47.4671,47.4917,46.9909,47.2403,1448300.2092824,0
+PH.US,D,20070416,000000,47.5065,48.1838,47.4592,48.1838,1442188.0182036,0
+PH.US,D,20070417,000000,48.1177,48.5555,47.9098,48.4194,1447953.3175883,0
+PH.US,D,20070418,000000,48.1838,48.4194,47.8605,48.2568,1062068.7655435,0
+PH.US,D,20070419,000000,48.3957,48.3957,47.758,47.9325,948320.74756316,0
+PH.US,D,20070420,000000,48.3957,48.6126,48.2145,48.4333,1395704.5311869,0
+PH.US,D,20070423,000000,48.8592,49.6677,48.7004,49.288,1760118.3131092,0
+PH.US,D,20070424,000000,50.4445,50.5549,48.4568,48.4568,2853888.1108432,0
+PH.US,D,20070425,000000,48.652,49.0494,48.1335,48.3701,3294016.5836823,0
+PH.US,D,20070426,000000,47.9719,48.7851,47.9719,48.7083,2369502.5465096,0
+PH.US,D,20070427,000000,48.7181,49.849,48.6837,49.7149,1856847.3377088,0
+PH.US,D,20070430,000000,49.7652,50.3212,49.5572,49.5572,2428628.3086022,0
+PH.US,D,20070501,000000,49.7327,50.2256,49.3304,50.2098,1930670.353159,0
+PH.US,D,20070502,000000,50.3754,51.2982,50.2325,50.9414,1882743.5126897,0
+PH.US,D,20070503,000000,51.1898,51.395,50.9255,51.2648,1256243.9271047,0
+PH.US,D,20070504,000000,51.6029,51.6029,50.8211,51.0488,1670158.7480616,0
+PH.US,D,20070507,000000,51.1671,51.4481,50.9088,51.1504,898116.79641144,0
+PH.US,D,20070508,000000,50.9088,50.9986,50.3933,50.8211,1457066.8318339,0
+PH.US,D,20070509,000000,50.6909,51.9666,50.5549,51.9666,2186162.1717232,0
+PH.US,D,20070510,000000,51.7034,51.7034,50.7817,50.8152,1437730.1556428,0
+PH.US,D,20070511,000000,51.1504,51.4728,51.0577,51.4412,1440705.1069262,0
+PH.US,D,20070514,000000,51.2648,51.5251,51.0064,51.387,1956937.7631109,0
+PH.US,D,20070515,000000,51.6276,52.0357,51.0893,51.4648,1763690.6889771,0
+PH.US,D,20070516,000000,51.7884,51.7884,50.7649,51.3052,1581276.3730116,0
+PH.US,D,20070517,000000,51.1217,51.4648,50.8842,51.2982,1548037.6571712,0
+PH.US,D,20070518,000000,51.3386,52.0703,51.0814,52.0703,2111960.8211797,0
+PH.US,D,20070521,000000,51.8799,52.4409,51.6867,51.9816,1865776.2487721,0
+PH.US,D,20070522,000000,52.1028,52.4597,52.0427,52.4597,1331924.1317128,0
+PH.US,D,20070523,000000,52.4597,52.7337,52.1845,52.2496,1543905.3859373,0
+PH.US,D,20070524,000000,52.363,53.3213,52.008,52.1028,1864022.5185406,0
+PH.US,D,20070525,000000,51.942,53.0571,51.942,52.9802,1451391.8054339,0
+PH.US,D,20070529,000000,53.2011,53.8439,53.1695,53.8439,2188951.5055212,0
+PH.US,D,20070530,000000,53.4505,54.3152,53.3075,54.2895,1452233.6770893,0
+PH.US,D,20070531,000000,54.3803,54.6888,54.116,54.5064,1962992.1389074,0
+PH.US,D,20070601,000000,54.5064,55.2518,54.5064,55.1698,1594157.0093394,0
+PH.US,D,20070604,000000,55.6205,55.6205,54.5567,55.0713,1036167.5190467,0
+PH.US,D,20070605,000000,55.0477,55.446,54.5735,54.9766,1368926.9267258,0
+PH.US,D,20070606,000000,53.7808,54.2323,52.989,53.2011,2865777.7729451,0
+PH.US,D,20070607,000000,53.2011,53.2011,51.5338,51.6029,3619504.4517258,0
+PH.US,D,20070608,000000,51.5575,52.3069,51.4648,52.3069,1672760.4357679,0
+PH.US,D,20070611,000000,52.1451,52.8629,51.9589,52.652,1465250.2300457,0
+PH.US,D,20070612,000000,52.3453,52.9063,51.9006,52.507,1783395.5572296,0
+PH.US,D,20070613,000000,52.7417,53.629,52.5632,53.629,1535347.7098449,0
+PH.US,D,20070614,000000,53.6921,54.1761,53.5392,53.7433,1284510.5286623,0
+PH.US,D,20070615,000000,53.9296,54.2806,53.6516,53.8152,2246030.4037577,0
+PH.US,D,20070618,000000,53.8291,54.0539,53.6684,53.8951,1119763.3458219,0
+PH.US,D,20070619,000000,53.9128,54.4897,53.3953,54.4443,1376368.8692989,0
+PH.US,D,20070620,000000,54.4443,55.3,54.0391,54.0391,1543901.3287245,0
+PH.US,D,20070621,000000,54.0479,54.0893,53.4593,53.8873,1395845.5193316,0
+PH.US,D,20070622,000000,53.6053,53.8873,53.0808,53.3549,2152688.1375405,0
+PH.US,D,20070625,000000,53.1764,53.6437,52.789,52.989,1299382.2421702,0
+PH.US,D,20070626,000000,53.2405,53.2493,52.3532,52.6854,1627949.5347267,0
+PH.US,D,20070627,000000,52.2802,52.5908,51.7173,52.3306,2525132.1578916,0
+PH.US,D,20070628,000000,52.1925,53.0404,52.0938,52.5543,1038348.2709251,0
+PH.US,D,20070629,000000,52.6766,53.4278,52.3069,52.652,1433082.6183836,0
+PH.US,D,20070702,000000,52.9142,53.7975,52.8116,53.5905,1211802.2324281,0
+PH.US,D,20070703,000000,53.7975,53.974,53.273,53.4209,510048.44957861,0
+PH.US,D,20070705,000000,53.2169,53.3164,52.8816,53.3164,1071789.8474055,0
+PH.US,D,20070706,000000,53.555,53.7522,52.9486,53.6053,516180.92672148,0
+PH.US,D,20070709,000000,53.6358,54.3239,53.555,54.1209,1063232.1713131,0
+PH.US,D,20070710,000000,54.1209,54.2895,53.5313,53.5313,1629065.2682459,0
+PH.US,D,20070711,000000,53.4909,54.2323,53.2011,54.2323,1673135.7279515,0
+PH.US,D,20070712,000000,54.1859,56.008,54.1859,56.008,1705673.5602814,0
+PH.US,D,20070713,000000,56.008,56.6024,55.3149,56.3076,1800806.0716453,0
+PH.US,D,20070716,000000,56.5245,56.6024,55.5909,56.4368,1369112.5442113,0
+PH.US,D,20070717,000000,56.5561,57.26,56.4023,56.9356,2363549.601033,0
+PH.US,D,20070718,000000,57.2196,57.5558,56.3619,57.0401,2073845.3355571,0
+PH.US,D,20070719,000000,57.3636,57.8535,57.2817,57.4857,1496488.7399773,0
+PH.US,D,20070720,000000,56.6764,56.7454,54.9529,55.3621,2534243.6435308,0
+PH.US,D,20070723,000000,55.6619,56.3777,55.6056,56.1647,1770013.8551214,0
+PH.US,D,20070724,000000,56.281,56.487,55.1314,55.2606,1797847.3492129,0
+PH.US,D,20070725,000000,55.3937,55.5969,53.9464,54.6217,2048702.7878533,0
+PH.US,D,20070726,000000,55.0397,55.0397,53.1212,53.8291,2916494.9615157,0
+PH.US,D,20070727,000000,53.5087,54.4738,53.0068,53.0404,2512879.3752442,0
+PH.US,D,20070730,000000,53.0808,54.1859,52.7634,53.9296,1840093.0774631,0
+PH.US,D,20070731,000000,53.62,54.748,53.0748,53.0748,2043314.8092586,0
+PH.US,D,20070801,000000,53.0808,53.8439,51.9666,53.555,3365200.382208,0
+PH.US,D,20070802,000000,54.0716,54.7814,53.7433,54.4738,2284845.7585879,0
+PH.US,D,20070803,000000,54.7153,54.8544,53.5087,53.5087,2931837.311708,0
+PH.US,D,20070806,000000,53.9652,54.5735,53.2641,54.5567,2165702.6618905,0
+PH.US,D,20070807,000000,54.2638,54.2895,52.6056,53.4752,2804819.1649714,0
+PH.US,D,20070808,000000,53.7808,53.7808,50.4839,51.742,3493579.7238381,0
+PH.US,D,20070809,000000,50.0137,50.8773,48.1424,49.8806,4811334.0398569,0
+PH.US,D,20070810,000000,50.2985,51.6276,48.734,51.395,4651215.1225149,0
+PH.US,D,20070813,000000,51.4827,53.8064,51.1217,51.1829,2656413.4209748,0
+PH.US,D,20070814,000000,51.3633,51.4097,49.9565,50.1576,2725435.7393828,0
+PH.US,D,20070815,000000,50.1063,50.7255,49.0839,49.15,1886037.9694811,0
+PH.US,D,20070816,000000,49.0425,49.5739,46.9406,48.659,2688949.2246982,0
+PH.US,D,20070817,000000,52.989,52.989,47.4424,51.2253,3157723.6484916,0
+PH.US,D,20070820,000000,51.4481,52.9142,51.1297,52.3937,1572349.4905548,0
+PH.US,D,20070821,000000,52.1451,53.1045,51.7961,52.8038,1299012.0215025,0
+PH.US,D,20070822,000000,53.2099,55.9261,53.2099,55.6697,3490564.2004266,0
+PH.US,D,20070823,000000,55.8955,56.4111,54.5143,54.8958,3122951.3062137,0
+PH.US,D,20070824,000000,55.1048,56.5561,54.9766,56.5561,2488132.4057882,0
+PH.US,D,20070827,000000,56.5245,58.4697,56.3619,57.3132,2457222.5300933,0
+PH.US,D,20070828,000000,56.8706,57.0589,54.9264,55.0397,3139312.0168181,0
+PH.US,D,20070829,000000,55.4992,56.9543,55.3621,56.9543,1529028.6009134,0
+PH.US,D,20070830,000000,56.3313,57.3389,55.9439,56.5176,2546705.3726371,0
+PH.US,D,20070831,000000,57.0924,58.0379,56.9613,57.7993,1775593.5370208,0
+PH.US,D,20070904,000000,57.6711,59.1538,57.4138,58.8719,1926022.8159,0
+PH.US,D,20070905,000000,58.3296,58.8482,57.9777,58.6206,2651951.5012012,0
+PH.US,D,20070906,000000,58.6206,59.3974,58.3238,59.1795,2277083.2962037,0
+PH.US,D,20070907,000000,58.0803,58.0803,56.5028,56.628,3041318.1561291,0
+PH.US,D,20070910,000000,56.8075,57.4069,55.446,55.9202,3547090.3034194,0
+PH.US,D,20070911,000000,56.1055,56.628,55.5672,56.1805,3156606.9006692,0
+PH.US,D,20070912,000000,55.8235,55.9695,55.1048,55.4677,2938117.877118,0
+PH.US,D,20070913,000000,55.7477,56.6547,55.38,56.2997,2055249.1007014,0
+PH.US,D,20070914,000000,55.8629,57.7106,55.5969,57.6465,2612529.5930577,0
+PH.US,D,20070917,000000,57.5391,59.08,57.4069,58.7437,2373402.5423109,0
+PH.US,D,20070918,000000,59.0573,61.9509,58.5643,61.9509,3629088.6026558,0
+PH.US,D,20070919,000000,62.3807,63.27,61.9115,61.9115,3575164.1873692,0
+PH.US,D,20070920,000000,62.2211,62.4468,61.5348,61.8188,2807212.9205217,0
+PH.US,D,20070921,000000,62.1875,62.4961,61.1365,61.2845,2909297.4660136,0
+PH.US,D,20070924,000000,60.2374,61.0094,59.0434,59.3235,3085575.2476233,0
+PH.US,D,20070925,000000,59.0434,59.7829,58.7043,59.3737,2803495.4992964,0
+PH.US,D,20070926,000000,59.8805,60.7826,59.7504,60.4809,2122373.6578235,0
+PH.US,D,20070927,000000,60.9936,61.3476,60.2374,60.476,1875255.9264726,0
+PH.US,D,20070928,000000,60.269,61.2982,59.7997,60.1388,1726316.6589931,0
+PH.US,D,20071001,000000,60.1388,61.9115,59.5088,61.4274,2167560.8653516,0
+PH.US,D,20071002,000000,61.3653,61.5615,59.3303,59.7918,1896268.2315491,0
+PH.US,D,20071003,000000,58.8858,58.8858,57.397,57.7175,3523286.6359386,0
+PH.US,D,20071004,000000,58.1059,58.38,57.7273,58.1217,1951929.1339128,0
+PH.US,D,20071005,000000,58.7437,59.7277,58.3663,59.3235,1498592.4048125,0
+PH.US,D,20071008,000000,59.3303,60.3646,59.3303,60.1536,1528840.9548215,0
+PH.US,D,20071009,000000,60.7501,60.7501,59.5572,60.4119,1210750.4000105,0
+PH.US,D,20071010,000000,60.5085,60.7106,59.8411,60.6387,1163640.0736165,0
+PH.US,D,20071011,000000,61.527,62.1391,60.6308,61.3731,2625049.1374466,0
+PH.US,D,20071012,000000,61.7251,62.4872,60.8664,62.1608,2223035.1359267,0
+PH.US,D,20071015,000000,61.4047,61.6285,59.2929,60.196,2351589.9520102,0
+PH.US,D,20071016,000000,60.3153,60.6781,59.2179,59.7277,2097713.9184426,0
+PH.US,D,20071017,000000,60.5706,61.5525,59.4231,60.6475,2432285.8859388,0
+PH.US,D,20071018,000000,61.7941,62.714,60.7028,61.1139,3223169.5338189,0
+PH.US,D,20071019,000000,60.9532,61.8355,60.0728,60.0728,2344640.960792,0
+PH.US,D,20071022,000000,59.2929,62.0357,59.2929,61.8671,3157101.8806304,0
+PH.US,D,20071023,000000,62.439,63.0177,61.7665,62.7061,1696934.3239162,0
+PH.US,D,20071024,000000,62.5267,63.6397,61.9589,63.4149,2223406.3708976,0
+PH.US,D,20071025,000000,62.5719,63.6733,61.7083,62.9171,2346130.9721918,0
+PH.US,D,20071026,000000,63.485,64.0184,63.0344,63.3519,1627269.9515832,0
+PH.US,D,20071029,000000,63.5934,64.4452,63.5264,64.0686,1538138.0579462,0
+PH.US,D,20071030,000000,64.0272,64.6483,63.3263,64.2224,1741684.3667655,0
+PH.US,D,20071031,000000,64.5281,65.3009,63.4356,64.8337,2848923.0966827,0
+PH.US,D,20071101,000000,64.0094,64.2835,62.985,63.1311,2405633.0407713,0
+PH.US,D,20071102,000000,63.4248,63.9306,62.6559,63.7206,2178782.1016453,0
+PH.US,D,20071105,000000,63.4751,65.9299,62.9239,65.5258,2867124.7675938,0
+PH.US,D,20071106,000000,65.4784,68.1897,65.3513,68.0428,3565809.2689623,0
+PH.US,D,20071107,000000,67.6494,68.7161,67.0283,67.2955,3582945.9215142,0
+PH.US,D,20071108,000000,67.3497,69.8252,66.9543,69.4951,4847565.9644385,0
+PH.US,D,20071109,000000,68.4401,69.1982,66.2997,66.8824,3231936.1563703,0
+PH.US,D,20071112,000000,66.3333,67.2639,64.0429,64.255,2946890.5854886,0
+PH.US,D,20071113,000000,65.0585,65.7357,64.2471,65.7357,2012280.1742702,0
+PH.US,D,20071114,000000,66.5522,67.0845,65.3187,65.728,2177793.1560259,0
+PH.US,D,20071115,000000,65.3346,65.6657,64.5369,64.9235,1941770.8873719,0
+PH.US,D,20071116,000000,63.7443,64.7617,62.29,63.2178,3143373.2868281,0
+PH.US,D,20071119,000000,62.9466,63.2276,62.4872,62.8077,5249252.3460248,0
+PH.US,D,20071120,000000,63.0344,64.6719,62.3166,63.7206,3492672.936778,0
+PH.US,D,20071121,000000,63.0709,63.5441,61.1454,61.2548,3886059.2752846,0
+PH.US,D,20071123,000000,61.7853,62.4143,60.5776,61.6966,958154.41708021,0
+PH.US,D,20071126,000000,61.8287,62.5966,60.5441,60.6604,1801541.4414647,0
+PH.US,D,20071127,000000,61.098,61.5191,60.0728,61.5034,2634838.1776229,0
+PH.US,D,20071128,000000,62.0929,63.5264,61.9509,63.5264,2045919.5398744,0
+PH.US,D,20071129,000000,63.27,64.5281,63.0521,64.1297,2211889.9723731,0
+PH.US,D,20071130,000000,65.0249,65.4637,63.2356,64.0745,2184042.2780368,0
+PH.US,D,20071203,000000,64.1297,64.8671,63.1241,63.5501,1753836.7333961,0
+PH.US,D,20071204,000000,63.0433,65.3009,63.0433,64.1879,1336884.0743573,0
+PH.US,D,20071205,000000,64.6542,65.6066,64.5181,65.4469,1360251.5914624,0
+PH.US,D,20071206,000000,65.4243,66.351,64.9934,66.351,1506774.7887211,0
+PH.US,D,20071207,000000,66.5777,66.6013,65.2122,65.7851,1527841.8661702,0
+PH.US,D,20071210,000000,65.8334,66.4437,65.6894,66.1578,1972604.690327,0
+PH.US,D,20071211,000000,66.3767,66.8469,63.4928,63.5599,2600450.2562576,0
+PH.US,D,20071212,000000,65.1167,66.4437,62.7219,63.5264,2671537.6959792,0
+PH.US,D,20071213,000000,63.0945,63.3607,62.0524,63.2089,2793595.9000714,0
+PH.US,D,20071214,000000,62.5719,64.0834,61.4353,61.8582,2429379.9072729,0
+PH.US,D,20071217,000000,61.4678,62.5335,60.3734,60.5539,2366581.3532957,0
+PH.US,D,20071218,000000,60.7757,61.2914,58.727,59.7376,2052339.0648226,0
+PH.US,D,20071219,000000,60.1625,60.269,58.7043,59.4852,2243635.6339042,0
+PH.US,D,20071220,000000,60.0432,60.196,59.0504,60.0117,1282277.0330174,0
+PH.US,D,20071221,000000,60.6781,61.3958,59.8559,60.9443,3021417.5273591,0
+PH.US,D,20071224,000000,61.5438,61.8582,60.9038,61.7764,554077.32285308,0
+PH.US,D,20071226,000000,61.6886,62.2476,61.106,62.1146,743052.15191148,0
+PH.US,D,20071227,000000,61.8582,61.9055,60.5164,60.7106,880438.50595114,0
+PH.US,D,20071228,000000,61.3072,61.6128,60.7668,61.4353,868370.32648608,0
+PH.US,D,20071231,000000,61.3564,61.5615,60.4188,60.7501,818720.18488118,0
+PH.US,D,20080102,000000,60.5983,61.3318,57.4355,57.5016,2628396.3380041,0
+PH.US,D,20080103,000000,57.8081,58.7764,57.7106,57.956,2481253.4014906,0
+PH.US,D,20080104,000000,57.5104,58.1641,56.5403,56.6448,2652075.2461915,0
+PH.US,D,20080107,000000,56.8784,57.678,54.3486,54.7567,4720663.4482666,0
+PH.US,D,20080108,000000,54.9264,56.4456,53.1912,53.2493,3714066.9246918,0
+PH.US,D,20080109,000000,53.7176,53.7354,51.315,53.7354,5044987.9105405,0
+PH.US,D,20080110,000000,51.7804,53.7748,51.2815,52.9802,3738408.1728682,0
+PH.US,D,20080111,000000,52.6056,53.2493,51.6276,52.008,2424914.9445896,0
+PH.US,D,20080114,000000,52.5296,54.4817,52.5296,54.2895,3951487.9174575,0
+PH.US,D,20080115,000000,53.7266,53.9652,52.6766,53.3213,3102492.8106841,0
+PH.US,D,20080116,000000,53.0669,54.2638,51.6591,53.138,4305147.0425579,0
+PH.US,D,20080117,000000,54.9529,55.0811,49.2653,49.2979,5047592.6411563,0
+PH.US,D,20080118,000000,50.4682,51.6109,49.4171,49.8224,4630303.2334553,0
+PH.US,D,20080122,000000,47.5144,50.8842,47.3853,50.2828,3566052.7017301,0
+PH.US,D,20080123,000000,48.8671,50.4534,46.8676,50.3754,3914267.0472568,0
+PH.US,D,20080124,000000,50.1921,50.7008,49.6183,50.3518,2592309.45878,0
+PH.US,D,20080125,000000,51.4254,52.0634,50.5164,51.6513,3024474.6372018,0
+PH.US,D,20080128,000000,51.7884,52.017,50.4593,51.6276,1789323.1451262,0
+PH.US,D,20080129,000000,52.0554,52.5385,51.5792,52.3306,1475707.6960303,0
+PH.US,D,20080130,000000,52.2092,54.0144,51.9736,52.9635,2548177.1265793,0
+PH.US,D,20080131,000000,52.3532,54.8544,51.8041,54.5388,2354719.07738,0
+PH.US,D,20080201,000000,54.5388,55.8629,54.4521,55.5752,2007788.8397038,0
+PH.US,D,20080204,000000,55.9132,55.9132,54.3566,54.8377,1764925.0959706,0
+PH.US,D,20080205,000000,53.974,53.974,52.9576,53.3637,2394292.1167,0
+PH.US,D,20080206,000000,53.7354,54.1928,52.9201,52.997,2015984.409554,0
+PH.US,D,20080207,000000,52.6056,53.2011,51.8642,52.5021,1938303.9990369,0
+PH.US,D,20080208,000000,52.1274,53.1133,51.9322,52.4034,1646545.7695823,0
+PH.US,D,20080211,000000,52.2891,52.5228,51.0725,52.0554,2092652.5454782,0
+PH.US,D,20080212,000000,52.4853,53.2573,52.0634,52.5632,1479123.8692055,0
+PH.US,D,20080213,000000,53.4672,54.9933,53.0324,54.8791,2414461.5358178,0
+PH.US,D,20080214,000000,54.5882,54.8958,53.138,53.3706,2416973.9648425,0
+PH.US,D,20080215,000000,53.2247,53.2247,52.1778,53.138,2145379.0686865,0
+PH.US,D,20080219,000000,53.8951,54.7322,53.1045,53.3706,1254268.0644725,0
+PH.US,D,20080220,000000,52.7968,53.8439,52.1698,53.7591,1513295.7439893,0
+PH.US,D,20080221,000000,53.8439,54.5882,52.0427,52.1599,2413916.8549998,0
+PH.US,D,20080222,000000,52.4241,52.6361,50.8773,52.363,2775999.7681702,0
+PH.US,D,20080225,000000,52.298,53.3786,52.0703,53.1291,2136079.9369554,0
+PH.US,D,20080226,000000,52.9576,53.6437,52.5908,53.3164,1503986.4692263,0
+PH.US,D,20080227,000000,53.0748,54.4521,53.0324,54.1711,2720904.8469916,0
+PH.US,D,20080228,000000,53.8873,54.7322,53.4416,53.7975,2202313.9358686,0
+PH.US,D,20080229,000000,53.2573,53.4209,51.9165,52.1372,2201941.6865945,0
+PH.US,D,20080303,000000,52.1274,52.5158,51.6109,52.224,1506832.6040036,0
+PH.US,D,20080304,000000,51.6355,52.1925,51.2648,51.9322,2069512.2322897,0
+PH.US,D,20080305,000000,51.7251,52.6293,51.6276,52.2891,2156826.4945935,0
+PH.US,D,20080306,000000,51.9253,52.1274,50.6259,50.6604,1386406.413759,0
+PH.US,D,20080307,000000,50.3518,51.3545,49.9811,50.3272,2447111.9558027,0
+PH.US,D,20080310,000000,50.2749,50.2749,48.9252,48.9577,2544283.2165972,0
+PH.US,D,20080311,000000,49.9565,51.4027,49.7573,51.2815,2643917.2055596,0
+PH.US,D,20080312,000000,51.4905,51.9816,51.04,51.1356,1522833.2369722,0
+PH.US,D,20080313,000000,50.5471,52.3226,50.0995,52.0357,1503378.90161,0
+PH.US,D,20080314,000000,51.5949,52.7811,49.923,50.7255,2109772.9691789,0
+PH.US,D,20080317,000000,49.5661,51.04,49.5661,50.3272,2081517.5249564,0
+PH.US,D,20080318,000000,51.387,52.997,50.9916,52.9635,2899479.0110446,0
+PH.US,D,20080319,000000,53.5639,53.8626,52.086,52.086,2456241.6988994,0
+PH.US,D,20080320,000000,52.2496,52.6677,51.3386,52.5385,1851948.2532563,0
+PH.US,D,20080324,000000,52.7012,54.6464,52.652,54.2491,1661868.8480139,0
+PH.US,D,20080325,000000,54.4591,55.8166,53.974,55.5328,2469444.8836446,0
+PH.US,D,20080326,000000,55.1314,55.2182,54.257,54.9529,1608832.9623297,0
+PH.US,D,20080327,000000,55.4281,55.4281,53.7176,53.7266,1706099.5676251,0
+PH.US,D,20080328,000000,54.1377,55.1048,53.7522,54.4985,1743160.1779204,0
+PH.US,D,20080331,000000,54.3713,56.1391,54.3309,55.8798,2348035.8336,0
+PH.US,D,20080401,000000,57.7657,58.9953,56.3864,58.9953,2808659.3168839,0
+PH.US,D,20080402,000000,58.935,59.4064,58.2824,58.5475,2276481.8144065,0
+PH.US,D,20080403,000000,57.751,58.3149,57.3221,57.5735,2448845.3999703,0
+PH.US,D,20080404,000000,57.678,59.7829,57.678,59.4605,2929878.6922302,0
+PH.US,D,20080407,000000,59.6223,59.6223,58.1641,58.308,1982813.6520279,0
+PH.US,D,20080408,000000,58.0113,58.452,57.6149,58.3396,1270459.3864427,0
+PH.US,D,20080409,000000,58.4795,58.4795,57.3556,57.9709,1926203.3618695,0
+PH.US,D,20080410,000000,58.3149,59.2752,57.5469,59.1962,2363653.0599594,0
+PH.US,D,20080411,000000,58.4874,58.7604,57.6386,57.8535,1661894.2055938,0
+PH.US,D,20080414,000000,58.097,58.8858,57.3803,58.0803,2049087.2087657,0
+PH.US,D,20080415,000000,58.3663,59.1293,57.678,58.7931,1906381.8487491,0
+PH.US,D,20080416,000000,59.2348,60.6869,59.2348,60.5263,1714375.267428,0
+PH.US,D,20080417,000000,60.4188,60.6387,59.2506,59.9466,1611836.3141029,0
+PH.US,D,20080418,000000,60.7343,61.663,60.4119,61.5703,1416954.1832118,0
+PH.US,D,20080421,000000,60.961,62.4231,60.7668,62.0929,1512093.7946982,0
+PH.US,D,20080422,000000,64.3397,67.2876,64.3397,65.3897,5332289.2917374,0
+PH.US,D,20080423,000000,64.3397,65.9803,63.4356,64.1051,3051847.6376408,0
+PH.US,D,20080424,000000,64.5625,64.6385,63.0797,63.8981,2283092.0283563,0
+PH.US,D,20080425,000000,64.2146,64.461,63.1094,64.0923,1384677.0268042,0
+PH.US,D,20080428,000000,63.9138,64.4867,63.6318,63.9227,1809188.2732842,0
+PH.US,D,20080429,000000,63.6073,64.8504,63.4356,63.624,1662892.279942,0
+PH.US,D,20080430,000000,64.5458,65.1876,63.624,63.624,3130081.8577046,0
+PH.US,D,20080501,000000,65.0762,65.7614,64.0351,65.5505,1821099.2357533,0
+PH.US,D,20080502,000000,66.2612,66.4871,65.1107,66.1311,2248734.536087,0
+PH.US,D,20080505,000000,66.2692,66.3096,65.6066,66.0601,1219913.6151127,0
+PH.US,D,20080506,000000,65.9379,65.9882,64.6158,65.5505,1928302.9694919,0
+PH.US,D,20080507,000000,65.3413,66.351,65.3266,65.6806,1098300.6901251,0
+PH.US,D,20080508,000000,65.3897,67.2304,65.0249,67.0105,1856591.7333026,0
+PH.US,D,20080509,000000,66.1401,67.7598,66.1401,67.4305,1714653.1865046,0
+PH.US,D,20080512,000000,67.6918,68.375,66.9306,68.3435,899480.01991128,0
+PH.US,D,20080513,000000,68.6482,69.5552,67.5379,69.1244,1880701.7203496,0
+PH.US,D,20080514,000000,68.794,70.1063,68.794,68.9409,1819448.964448,0
+PH.US,D,20080515,000000,68.9409,68.9715,67.8584,68.6482,1829583.8820153,0
+PH.US,D,20080516,000000,68.5278,68.8838,67.7933,68.5662,1793808.3938734,0
+PH.US,D,20080519,000000,68.8925,69.7779,68.4401,68.9242,1492154.6224067,0
+PH.US,D,20080520,000000,68.7388,68.7546,67.6238,67.9156,1882377.3492348,0
+PH.US,D,20080521,000000,68.2872,69.0386,66.633,66.9228,1771718.8987994,0
+PH.US,D,20080522,000000,67.1643,67.1643,65.7684,65.9152,1967820.2221359,0
+PH.US,D,20080523,000000,65.7524,65.7524,64.2835,64.9934,1696362.2569119,0
+PH.US,D,20080527,000000,65.1501,66.0434,64.3831,65.8591,2109450.4207615,0
+PH.US,D,20080528,000000,66.341,66.8892,65.6066,66.8282,1850752.3897843,0
+PH.US,D,20080529,000000,66.7454,67.8919,65.6983,67.324,1661706.5595021,0
+PH.US,D,20080530,000000,67.6849,68.6323,67.1732,68.303,1883615.8134411,0
+PH.US,D,20080602,000000,68.1749,68.375,66.5205,67.0283,1977514.9321148,0
+PH.US,D,20080603,000000,67.399,67.5321,65.8432,66.5699,2436659.5613341,0
+PH.US,D,20080604,000000,66.2465,66.4358,65.5258,66.1005,2463176.489873,0
+PH.US,D,20080605,000000,64.8741,64.8741,63.2356,64.3556,4516399.0127823,0
+PH.US,D,20080606,000000,64.1396,65.0249,62.9378,63.061,2925381.2718446,0
+PH.US,D,20080609,000000,63.201,63.7364,62.3166,62.6726,2868961.6706877,0
+PH.US,D,20080610,000000,62.3393,62.6302,61.8355,62.0771,2077528.2704736,0
+PH.US,D,20080611,000000,61.6552,61.9115,60.1457,60.3489,3080487.5027758,0
+PH.US,D,20080612,000000,60.5351,62.8077,60.5351,61.7083,2497594.8403342,0
+PH.US,D,20080613,000000,62.2476,64.4994,62.2476,63.4593,3290316.4056115,0
+PH.US,D,20080616,000000,63.4356,63.4356,61.9676,62.7544,1860139.7658937,0
+PH.US,D,20080617,000000,62.7061,63.1783,62.0278,62.0693,1425009.7792206,0
+PH.US,D,20080618,000000,61.7853,61.7853,60.9355,61.5525,2064266.2561429,0
+PH.US,D,20080619,000000,61.5525,63.6318,61.2707,63.3687,2569213.7749325,0
+PH.US,D,20080620,000000,63.201,63.2276,61.0745,61.2982,2378314.812705,0
+PH.US,D,20080623,000000,61.5191,61.7183,60.4691,60.7501,2425664.5146539,0
+PH.US,D,20080624,000000,60.6475,60.6475,59.4911,59.8637,2719567.995375,0
+PH.US,D,20080625,000000,59.641,60.1782,57.4957,58.5555,4620087.1716321,0
+PH.US,D,20080626,000000,57.9649,58.0182,56.0297,56.5117,3813549.7824775,0
+PH.US,D,20080627,000000,56.4595,57.6938,56.1942,57.2255,5860012.9888667,0
+PH.US,D,20080630,000000,57.2196,57.888,56.7374,57.5311,2955938.1700262,0
+PH.US,D,20080701,000000,56.4693,58.4441,56.4693,58.2912,5187150.6183456,0
+PH.US,D,20080702,000000,58.1059,58.2912,56.487,56.6615,4287483.9666456,0
+PH.US,D,20080703,000000,57.0086,57.3803,55.7564,56.8943,1915546.0781546,0
+PH.US,D,20080707,000000,57.0214,58.1975,55.9339,56.8706,2928468.8107832,0
+PH.US,D,20080708,000000,56.5176,58.6383,55.7417,58.3475,4321828.2729733,0
+PH.US,D,20080709,000000,58.5111,58.6206,56.4693,56.4939,2912945.9146214,0
+PH.US,D,20080710,000000,56.5117,57.2196,53.5973,55.7003,4111241.6856478,0
+PH.US,D,20080711,000000,55.1611,56.6615,54.5803,55.6283,2316232.3567864,0
+PH.US,D,20080714,000000,56.2573,56.4111,54.8879,55.5839,1771594.1395059,0
+PH.US,D,20080715,000000,52.8294,54.4344,51.1424,53.8537,4439771.4489859,0
+PH.US,D,20080716,000000,53.7975,55.1848,52.8629,55.025,5402245.7833919,0
+PH.US,D,20080717,000000,55.1768,55.2093,53.6684,54.6119,2126669.2318725,0
+PH.US,D,20080718,000000,54.7322,54.9846,53.5481,53.9513,2916561.9055269,0
+PH.US,D,20080721,000000,54.2638,55.2093,53.9572,55.1915,2712770.1353333,0
+PH.US,D,20080722,000000,54.8879,55.6056,54.8238,55.5505,2260519.7249594,0
+PH.US,D,20080723,000000,55.8325,55.8325,54.7567,55.4598,1273040.7880847,0
+PH.US,D,20080724,000000,55.3937,55.7831,52.8038,52.9349,2921937.712483,0
+PH.US,D,20080725,000000,53.2405,54.3486,52.9802,54.1998,2935075.9818234,0
+PH.US,D,20080728,000000,54.1297,54.3072,53.2908,53.7433,2602286.1450483,0
+PH.US,D,20080729,000000,53.7176,54.0893,52.8905,53.6122,3533800.9029024,0
+PH.US,D,20080730,000000,54.0893,54.8879,53.6595,54.8879,4113498.5102662,0
+PH.US,D,20080731,000000,51.7123,51.9589,49.4241,49.7573,7456848.7729555,0
+PH.US,D,20080801,000000,50.1408,50.4021,48.6443,48.8542,4330527.9515137,0
+PH.US,D,20080804,000000,50.619,50.7737,49.5906,49.8648,4986549.846017,0
+PH.US,D,20080805,000000,51.315,51.315,50.0826,50.5303,5599465.8831573,0
+PH.US,D,20080806,000000,50.4188,50.5697,49.4655,49.4733,6064761.2469771,0
+PH.US,D,20080807,000000,49.1244,50.2897,48.2568,49.5404,5730965.2214284,0
+PH.US,D,20080808,000000,49.217,51.0488,49.1332,50.8467,3072723.0117852,0
+PH.US,D,20080811,000000,50.475,52.2092,50.4267,51.6276,2927551.880691,0
+PH.US,D,20080812,000000,51.5792,52.1195,51.1751,51.6029,2644531.8732983,0
+PH.US,D,20080813,000000,51.4254,53.0324,51.1424,52.7101,3363523.7390197,0
+PH.US,D,20080814,000000,52.2014,53.1695,51.6513,52.6766,2522216.0361937,0
+PH.US,D,20080815,000000,53.974,54.0391,52.1698,52.6293,1879141.7220291,0
+PH.US,D,20080818,000000,52.5908,52.8816,50.9916,51.4648,2705719.7137952,0
+PH.US,D,20080819,000000,51.3633,51.3633,49.6981,50.0649,2435149.2638704,0
+PH.US,D,20080820,000000,50.3144,50.3212,49.288,50.1122,2145280.6812762,0
+PH.US,D,20080821,000000,49.3216,49.7652,48.8128,49.6508,2126209.7525232,0
+PH.US,D,20080822,000000,49.7958,50.8536,49.7406,50.8388,1541127.2094745,0
+PH.US,D,20080825,000000,50.6259,50.6426,49.4882,49.9811,1381101.6080268,0
+PH.US,D,20080826,000000,50.0471,50.1063,49.3925,49.9811,1737295.4768222,0
+PH.US,D,20080827,000000,49.9565,51.2716,49.5246,50.8388,1664908.7147021,0
+PH.US,D,20080828,000000,51.0488,52.8116,50.8388,52.4409,1476329.4638915,0
+PH.US,D,20080829,000000,52.3532,52.789,51.6867,51.6867,1681692.3897406,0
+PH.US,D,20080902,000000,52.4094,52.9201,51.668,52.0357,3036146.2241159,0
+PH.US,D,20080903,000000,52.0357,52.0357,50.5775,50.83,2003861.4577161,0
+PH.US,D,20080904,000000,50.8467,51.1504,47.5065,48.2795,3850331.4593931,0
+PH.US,D,20080905,000000,48.7477,49.0189,46.8756,48.7004,2693553.1469197,0
+PH.US,D,20080908,000000,49.7573,50.8211,48.8858,49.6183,3160015.9737219,0
+PH.US,D,20080909,000000,50.1842,50.1842,45.8442,46.1183,3346880.0378227,0
+PH.US,D,20080910,000000,46.4418,48.8295,46.3087,48.2795,3489370.3655611,0
+PH.US,D,20080911,000000,47.8259,49.2653,47.2867,49.1775,3103086.1780558,0
+PH.US,D,20080912,000000,48.3209,49.6183,48.0409,49.4084,1525743.272851,0
+PH.US,D,20080915,000000,47.6002,48.4805,46.4101,46.4969,3347857.8261067,0
+PH.US,D,20080916,000000,45.657,47.6583,44.6573,47.4257,3074656.2736831,0
+PH.US,D,20080917,000000,46.4664,46.6577,44.4334,44.4334,2172362.576697,0
+PH.US,D,20080918,000000,44.9579,45.6914,39.9644,45.6826,4945344.7928493,0
+PH.US,D,20080919,000000,48.7004,49.1598,43.5945,47.8525,5073795.1357033,0
+PH.US,D,20080922,000000,47.8605,47.9098,44.6573,44.7924,1732788.9277077,0
+PH.US,D,20080923,000000,44.5785,45.4104,43.3105,43.4248,1779328.2014005,0
+PH.US,D,20080924,000000,43.4634,44.0381,42.6657,43.0286,2156430.9163459,0
+PH.US,D,20080925,000000,42.9093,44.0608,42.9093,43.4574,1868095.9601888,0
+PH.US,D,20080926,000000,43.0848,43.5451,41.947,42.9477,2110228.3913153,0
+PH.US,D,20080929,000000,42.1412,42.7387,39.2634,40.3519,2141331.9989213,0
+PH.US,D,20080930,000000,40.9375,42.8255,40.8359,42.7545,2401721.8876349,0
+PH.US,D,20081001,000000,41.9529,42.369,40.9562,41.2165,2493008.1612671,0
+PH.US,D,20081002,000000,41.0587,41.0677,39.148,39.2032,3285626.2676179,0
+PH.US,D,20081003,000000,40.204,41.4995,38.1247,38.1878,3033005.9414109,0
+PH.US,D,20081006,000000,37.8585,37.8585,34.2215,36.3008,3061495.6896724,0
+PH.US,D,20081007,000000,37.0422,37.4237,33.7857,34.3172,2531922.9178108,0
+PH.US,D,20081008,000000,33.4289,35.5279,32.3562,33.7138,3285803.7706778,0
+PH.US,D,20081009,000000,33.5669,34.4701,30.3331,30.7748,3405412.4325436,0
+PH.US,D,20081010,000000,29.8638,34.2589,28.4037,32.4144,4998890.8730427,0
+PH.US,D,20081013,000000,34.2136,37.1467,32.5169,36.8391,3113839.8205745,0
+PH.US,D,20081014,000000,38.3919,39.8185,33.9859,35.5347,3071979.5275401,0
+PH.US,D,20081015,000000,35.9627,35.9627,31.6246,31.6246,2445504.2852319,0
+PH.US,D,20081016,000000,30.552,35.0911,30.059,34.5124,4689306.2648608,0
+PH.US,D,20081017,000000,33.3855,35.1956,32.1856,33.5127,3657377.518884,0
+PH.US,D,20081020,000000,34.3003,34.7313,33.0266,34.0667,2744277.4356127,0
+PH.US,D,20081021,000000,33.4871,34.6563,31.8632,32.0437,3293038.7953984,0
+PH.US,D,20081022,000000,31.7755,32.0831,29.3068,30.6032,3150960.2747588,0
+PH.US,D,20081023,000000,30.7354,31.7844,29.2033,30.9612,3195199.1087955,0
+PH.US,D,20081024,000000,28.6216,30.9109,28.6216,29.782,2218851.1352298,0
+PH.US,D,20081027,000000,28.2263,30.2522,27.8319,27.8959,2678758.520455,0
+PH.US,D,20081028,000000,29.1047,30.0907,26.5236,30.0403,3554118.4102874,0
+PH.US,D,20081029,000000,29.9802,31.0894,28.8149,29.29,2716768.5185449,0
+PH.US,D,20081030,000000,30.1231,31.0587,29.3374,30.5106,2468578.6687123,0
+PH.US,D,20081031,000000,30.8725,32.3976,30.0827,31.2736,2369136.3830546,0
+PH.US,D,20081103,000000,31.2273,32.0684,30.9779,31.5912,1476648.9693993,0
+PH.US,D,20081104,000000,32.4459,33.1548,31.4235,33.0848,1684269.73417,0
+PH.US,D,20081105,000000,32.6165,33.2455,30.8004,30.969,1747212.3192016,0
+PH.US,D,20081106,000000,30.5609,31.05,29.0574,29.2299,1567855.1130787,0
+PH.US,D,20081107,000000,29.6933,30.1458,28.7094,29.8077,1953571.2907925,0
+PH.US,D,20081110,000000,31.0971,31.2736,29.3788,29.8401,1287600.0962073,0
+PH.US,D,20081111,000000,29.3295,30.5668,28.4835,29.5326,2043111.9486188,0
+PH.US,D,20081112,000000,28.6532,29.3374,27.7974,27.9571,1952097.5082439,0
+PH.US,D,20081113,000000,28.2676,30.8084,26.9347,30.7038,2096212.7497076,0
+PH.US,D,20081114,000000,30.059,30.9523,28.8779,29.0002,1663180.3420505,0
+PH.US,D,20081117,000000,28.5743,29.3295,28.0193,28.1278,1637874.4915317,0
+PH.US,D,20081118,000000,28.1128,28.9303,27.5658,28.7004,2660847.954562,0
+PH.US,D,20081119,000000,28.6216,29.1442,27.2255,27.2649,1998795.0132357,0
+PH.US,D,20081120,000000,26.9496,28.3614,25.4668,25.6689,2248393.730212,0
+PH.US,D,20081121,000000,26.2505,27.7817,25.24,27.7817,2130861.3469951,0
+PH.US,D,20081124,000000,27.7974,31.2205,27.7974,30.4948,2484877.5068216,0
+PH.US,D,20081125,000000,31.0587,32.3247,30.3805,32.0831,2786944.0996905,0
+PH.US,D,20081126,000000,31.3299,32.9004,30.3805,32.7643,1829234.9617148,0
+PH.US,D,20081128,000000,32.0437,33.1686,30.9266,33.138,1011678.1826032,0
+PH.US,D,20081201,000000,32.1955,32.1955,30.1143,30.1231,1953894.853513,0
+PH.US,D,20081202,000000,30.2662,30.7354,29.3965,30.2976,2823225.7251289,0
+PH.US,D,20081203,000000,29.4222,30.6191,28.67,30.0315,2430422.6109617,0
+PH.US,D,20081204,000000,29.7672,30.7501,29.0337,30.2522,3821712.8946253,0
+PH.US,D,20081205,000000,29.5405,30.9523,28.318,30.7916,2278609.8225187,0
+PH.US,D,20081208,000000,31.678,32.1699,30.5954,31.4541,2194333.3982966,0
+PH.US,D,20081209,000000,30.6614,31.4452,29.571,30.1606,3474158.8604814,0
+PH.US,D,20081210,000000,30.8488,31.1811,29.9052,30.768,2961540.1665959,0
+PH.US,D,20081211,000000,30.4494,31.5073,29.4458,29.7899,2461053.5532769,0
+PH.US,D,20081212,000000,29.017,30.1862,28.386,29.8728,2386234.4920849,0
+PH.US,D,20081215,000000,30.0502,30.4416,29.0643,29.571,1810508.8960496,0
+PH.US,D,20081216,000000,29.4123,30.9443,28.9598,30.9443,2103444.7315185,0
+PH.US,D,20081217,000000,30.6526,31.2973,29.9378,30.8802,1863344.9640035,0
+PH.US,D,20081218,000000,31.0824,31.1564,29.6933,30.0315,1472985.3062434,0
+PH.US,D,20081219,000000,30.2888,31.392,30.1379,30.4248,2837480.7422916,0
+PH.US,D,20081222,000000,30.5018,30.5018,29.7091,30.3805,2276624.8311576,0
+PH.US,D,20081223,000000,31.0971,31.6612,30.8418,31.3564,3069174.9791942,0
+PH.US,D,20081224,000000,31.2412,32.1955,31.2342,31.5753,1197539.1008397,0
+PH.US,D,20081226,000000,31.7548,32.2359,31.5566,32.1048,754921.52794949,0
+PH.US,D,20081229,000000,32.018,32.1452,31.6079,32.0604,1607982.9762488,0
+PH.US,D,20081230,000000,32.2665,33.7769,32.1955,33.7591,1669091.701096,0
+PH.US,D,20081231,000000,33.7355,34.6888,33.6369,34.3172,1738127.2054456,0
+PH.US,D,20090102,000000,34.8407,36.5916,33.8084,36.429,1823330.7027918,0
+PH.US,D,20090105,000000,36.5344,36.7937,35.6215,36.5758,2567034.0373572,0
+PH.US,D,20090106,000000,36.9702,37.4701,36.2515,36.9969,2105114.2745846,0
+PH.US,D,20090107,000000,36.6626,36.6626,34.325,34.7154,1754546.7456356,0
+PH.US,D,20090108,000000,34.405,34.8495,33.697,34.8495,2209348.1285556,0
+PH.US,D,20090109,000000,34.9482,35.165,33.5284,34.0964,1354091.728133,0
+PH.US,D,20090112,000000,34.0894,34.0894,32.7042,32.9497,1241719.1052909,0
+PH.US,D,20090113,000000,32.9221,33.4771,32.3,32.7643,1505762.5141282,0
+PH.US,D,20090114,000000,32.2921,32.3335,31.1288,31.4384,2095008.7718101,0
+PH.US,D,20090115,000000,31.7271,32.4291,30.7354,32.0831,1918156.8945894,0
+PH.US,D,20090116,000000,33.0266,33.0266,31.0016,32.0831,2236547.6831476,0
+PH.US,D,20090120,000000,29.3621,33.3816,29.3462,32.5012,5169206.5804471,0
+PH.US,D,20090121,000000,32.9221,33.0769,30.9029,31.8395,4095635.6166237,0
+PH.US,D,20090122,000000,31.3989,31.4915,30.2729,31.1041,4638124.525425,0
+PH.US,D,20090123,000000,30.2522,32.3335,30.0315,31.3564,2368403.0418415,0
+PH.US,D,20090126,000000,31.3989,32.5456,30.9612,31.3387,2327449.5358674,0
+PH.US,D,20090127,000000,31.7094,32.3631,31.4915,32.1541,1839066.6026255,0
+PH.US,D,20090128,000000,32.8679,34.043,32.6332,33.7138,2445935.3640915,0
+PH.US,D,20090129,000000,33.1301,33.5353,31.6937,31.9609,2064356.5291278,0
+PH.US,D,20090130,000000,31.7844,31.7844,30.5018,30.8241,3070770.4781267,0
+PH.US,D,20090202,000000,30.3499,31.4915,30.1695,30.7433,2926864.183122,0
+PH.US,D,20090203,000000,31.1564,31.9421,30.2976,31.7194,2646020.8703949,0
+PH.US,D,20090204,000000,32.1363,33.0266,31.9875,32.2833,2078763.6917704,0
+PH.US,D,20090205,000000,31.9421,33.3174,31.3654,32.8412,2796042.3993881,0
+PH.US,D,20090206,000000,32.789,33.9376,32.7565,33.7769,1944435.4618765,0
+PH.US,D,20090209,000000,33.5048,33.978,32.8501,33.412,2342141.717709,0
+PH.US,D,20090210,000000,33.0089,33.4771,31.4452,31.7992,2070730.410432,0
+PH.US,D,20090211,000000,32.9083,34.0353,31.9786,32.4942,2211876.7864315,0
+PH.US,D,20090212,000000,31.9343,32.307,31.1564,32.2665,2161973.0690267,0
+PH.US,D,20090213,000000,32.4459,33.6369,32.4459,32.8235,2417552.117666,0
+PH.US,D,20090217,000000,32.0831,32.0831,30.8004,31.1041,2925605.4328517,0
+PH.US,D,20090218,000000,31.4541,31.9066,30.7206,31.1968,2423348.8604499,0
+PH.US,D,20090219,000000,31.7194,31.7371,30.3331,30.4031,2116908.5921858,0
+PH.US,D,20090220,000000,30.0502,30.9859,29.5484,30.2287,2353054.6058301,0
+PH.US,D,20090223,000000,30.5195,30.6793,28.5743,28.6532,2379635.4354705,0
+PH.US,D,20090224,000000,28.8149,29.8728,28.2676,29.6706,2112438.5579865,0
+PH.US,D,20090225,000000,29.2664,29.5326,28.244,28.5506,2144025.9882186,0
+PH.US,D,20090226,000000,28.8149,29.017,27.5224,27.686,2304979.6770936,0
+PH.US,D,20090227,000000,27.3045,27.7974,26.7918,26.9189,3074688.7313855,0
+PH.US,D,20090302,000000,26.5068,26.5068,25.2538,25.3474,2157830.6547609,0
+PH.US,D,20090303,000000,25.8059,25.868,24.8802,24.96,3729282.4869843,0
+PH.US,D,20090304,000000,25.4845,25.6511,24.9363,25.2636,4485005.3144612,0
+PH.US,D,20090305,000000,24.0974,24.4749,22.933,23.3303,4222493.5034548,0
+PH.US,D,20090306,000000,23.6182,24.0046,22.3533,23.0957,4006125.3878934,0
+PH.US,D,20090309,000000,22.7822,23.4496,22.3356,22.4735,3007596.6319657,0
+PH.US,D,20090310,000000,22.8837,24.1752,22.8837,24.1752,2913174.1328412,0
+PH.US,D,20090311,000000,24.5656,24.6682,23.9356,24.3951,2853481.3752603,0
+PH.US,D,20090312,000000,24.3951,25.0704,23.6873,25.0004,1802036.421426,0
+PH.US,D,20090313,000000,25.0704,25.1946,24.403,24.8229,1413612.0541702,0
+PH.US,D,20090316,000000,24.8229,25.3564,24.4995,24.5814,2559306.0612818,0
+PH.US,D,20090317,000000,24.3389,25.3632,24.045,25.3632,2021913.0117537,0
+PH.US,D,20090318,000000,25.1463,26.3649,24.6603,26.0868,2542093.3359901,0
+PH.US,D,20090319,000000,26.3905,26.6991,25.9282,26.4063,2417432.4298885,0
+PH.US,D,20090320,000000,26.5483,26.5483,25.1867,25.3405,2195200.6275321,0
+PH.US,D,20090323,000000,25.8601,27.3646,25.8532,27.3459,2227613.7005682,0
+PH.US,D,20090324,000000,26.9584,27.8732,26.8076,27.407,2628930.8757902,0
+PH.US,D,20090325,000000,26.6369,28.1839,26.6369,27.5559,5315267.255447,0
+PH.US,D,20090326,000000,27.6613,29.29,27.5884,29.2664,3638959.8013913,0
+PH.US,D,20090327,000000,28.8956,29.2368,28.4107,28.5427,2926439.1900815,0
+PH.US,D,20090330,000000,27.9423,28.2342,26.7918,27.2187,2175990.7392408,0
+PH.US,D,20090331,000000,27.4366,27.9749,27.1122,27.4139,2291443.8008992,0
+PH.US,D,20090401,000000,27.129,28.2342,26.7237,28.1051,2527912.3629609,0
+PH.US,D,20090402,000000,28.9125,31.0243,28.6453,30.4691,4552221.1588713,0
+PH.US,D,20090403,000000,30.6279,31.313,30.0246,31.0971,3213483.9525689,0
+PH.US,D,20090406,000000,31.0744,31.0744,30.1143,30.5954,4152427.4670547,0
+PH.US,D,20090407,000000,30.1143,30.1143,29.3127,29.5326,3429693.8368313,0
+PH.US,D,20090408,000000,29.6065,30.059,29.0485,29.5079,2764284.5662185,0
+PH.US,D,20090409,000000,29.9752,31.6316,29.9752,31.5655,3318797.025144,0
+PH.US,D,20090413,000000,30.2799,30.6614,29.4537,30.41,2695519.8808232,0
+PH.US,D,20090414,000000,29.9052,30.4691,29.3965,29.8244,2061840.0428903,0
+PH.US,D,20090415,000000,29.4123,29.782,28.7596,29.2832,4538297.8188547,0
+PH.US,D,20090416,000000,28.4431,32.1048,28.2342,31.392,7247559.4794217,0
+PH.US,D,20090417,000000,31.7459,32.5169,31.0824,32.3247,4425910.9957678,0
+PH.US,D,20090420,000000,31.8564,31.8564,30.5441,30.7748,3627902.8822159,0
+PH.US,D,20090421,000000,30.6191,32.2024,30.5668,32.0535,3524292.8247124,0
+PH.US,D,20090422,000000,31.7992,34.0834,31.6857,33.8478,4854865.9045638,0
+PH.US,D,20090423,000000,33.8725,35.5436,33.8015,35.5032,4805352.6938908,0
+PH.US,D,20090424,000000,35.5515,36.0514,35.1305,35.4134,5043156.0789627,0
+PH.US,D,20090427,000000,35.1709,35.5279,34.6563,34.9383,3672058.5433903,0
+PH.US,D,20090428,000000,34.2836,35.9685,34.2215,34.8742,3426458.2096255,0
+PH.US,D,20090429,000000,35.375,36.8648,35.2379,36.2436,2734298.7207382,0
+PH.US,D,20090430,000000,36.7277,38.0113,36.5423,36.5828,3614507.9941662,0
+PH.US,D,20090501,000000,36.5118,37.5825,36.002,37.2522,2627003.6997115,0
+PH.US,D,20090504,000000,37.2522,38.5201,37.124,38.4126,1784645.1787711,0
+PH.US,D,20090505,000000,38.3032,38.655,37.0767,37.5825,3861321.4345573,0
+PH.US,D,20090506,000000,38.0527,38.5782,37.4394,38.2382,2262638.6043428,0
+PH.US,D,20090507,000000,38.5615,38.5615,36.5118,36.8095,3488833.7991687,0
+PH.US,D,20090508,000000,37.5499,38.2449,36.7869,38.0439,2418393.9893214,0
+PH.US,D,20090511,000000,37.5735,37.6722,36.5591,36.7208,2068855.9781197,0
+PH.US,D,20090512,000000,36.6626,36.704,35.2913,36.0928,2616753.1515796,0
+PH.US,D,20090513,000000,35.6146,35.6146,34.6376,34.8238,2717025.1372544,0
+PH.US,D,20090514,000000,34.8822,35.7713,34.7657,34.9984,2675077.6141448,0
+PH.US,D,20090515,000000,34.9826,35.8739,34.7558,35.2222,2458614.1540826,0
+PH.US,D,20090518,000000,35.5347,36.8331,35.3563,36.7612,3028522.7212702,0
+PH.US,D,20090519,000000,36.5029,36.8648,35.8886,36.3432,2929934.4789062,0
+PH.US,D,20090520,000000,36.7208,36.8884,34.9984,35.1255,4278396.8242832,0
+PH.US,D,20090521,000000,34.6296,34.9303,33.9612,34.331,3701400.3063392,0
+PH.US,D,20090522,000000,34.2452,34.9383,33.8084,34.3083,1638369.4714929,0
+PH.US,D,20090526,000000,34.0283,35.9232,33.9958,35.3908,3321397.6985471,0
+PH.US,D,20090527,000000,35.5673,36.1549,34.9826,35.0083,2971036.0731476,0
+PH.US,D,20090528,000000,33.9958,34.8742,33.4427,34.4217,4164317.1291567,0
+PH.US,D,20090529,000000,34.4701,34.8338,33.768,34.0894,6148723.2372074,0
+PH.US,D,20090601,000000,34.7381,37.753,34.7381,37.6496,4603211.1950025,0
+PH.US,D,20090602,000000,37.5421,38.4875,37.4484,37.8999,3175365.4240367,0
+PH.US,D,20090603,000000,37.4878,37.9088,36.7454,37.2225,1874190.9081133,0
+PH.US,D,20090604,000000,37.3015,37.8742,36.8331,37.7747,1645181.5317793,0
+PH.US,D,20090605,000000,38.5201,39.0849,38.3504,38.5526,3322621.9625086,0
+PH.US,D,20090608,000000,38.1494,38.7191,37.4317,38.3416,1951585.2851282,0
+PH.US,D,20090609,000000,38.107,38.7191,37.8665,38.1247,2085233.9318785,0
+PH.US,D,20090610,000000,38.4628,38.8415,37.2138,37.8832,2174863.8483864,0
+PH.US,D,20090611,000000,37.9453,37.9936,37.1724,37.2769,2375099.4715632,0
+PH.US,D,20090612,000000,37.0422,37.2669,36.5512,37.2591,1292359.2068184,0
+PH.US,D,20090615,000000,36.6626,36.6794,35.4943,35.8739,1433690.186,0
+PH.US,D,20090616,000000,35.9627,36.429,34.9826,35.0161,1700638.5592001,0
+PH.US,D,20090617,000000,34.7313,35.2222,34.3379,34.7825,1995927.5780913,0
+PH.US,D,20090618,000000,34.8585,35.0083,34.057,34.4868,1553011.8000604,0
+PH.US,D,20090619,000000,34.7558,34.954,34.1131,34.2836,1688488.2211758,0
+PH.US,D,20090622,000000,33.768,33.8391,32.7042,32.7042,1703120.5591287,0
+PH.US,D,20090623,000000,32.8314,33.2672,32.5978,32.9369,2435688.8731724,0
+PH.US,D,20090624,000000,32.9497,34.3723,32.8846,33.1144,2257015.307406,0
+PH.US,D,20090625,000000,32.6737,34.1968,32.2024,34.0116,3678219.4210227,0
+PH.US,D,20090626,000000,33.9465,34.6563,33.8982,34.4768,6537894.1316178,0
+PH.US,D,20090629,000000,34.5882,35.0083,34.2372,34.6888,2085500.69362,0
+PH.US,D,20090630,000000,34.6473,35.0083,34.2215,34.6563,3159466.2213879,0
+PH.US,D,20090701,000000,34.8081,35.6284,34.4955,34.5735,2627878.0290693,0
+PH.US,D,20090702,000000,34.05,34.0894,33.3421,33.56,1912482.8824927,0
+PH.US,D,20090706,000000,33.0769,33.3244,32.8235,33.2278,2266881.4346253,0
+PH.US,D,20090707,000000,33.213,33.5432,32.229,32.2526,1916215.518266,0
+PH.US,D,20090708,000000,32.1541,32.7565,31.9273,32.4775,3459297.2900056,0
+PH.US,D,20090709,000000,32.65,32.9369,31.8899,32.4291,2569615.4389993,0
+PH.US,D,20090710,000000,32.1285,33.0995,32.0604,32.8157,2753402.1071934,0
+PH.US,D,20090713,000000,32.6165,33.5837,32.4213,33.5758,1736675.7375674,0
+PH.US,D,20090714,000000,33.697,33.9682,33.3855,33.9465,2586712.5337265,0
+PH.US,D,20090715,000000,34.405,35.5279,34.2136,35.3908,2495578.4055741,0
+PH.US,D,20090716,000000,35.3237,36.1904,35.0507,36.0257,1963418.1462511,0
+PH.US,D,20090717,000000,35.8818,36.3757,35.662,35.8739,1518107.5983667,0
+PH.US,D,20090720,000000,36.3343,37.5735,35.8641,37.0273,2620266.6978619,0
+PH.US,D,20090721,000000,37.0273,38.6463,36.8331,37.6968,3187812.9528983,0
+PH.US,D,20090722,000000,37.7845,38.6098,37.1388,37.9709,1955224.6050073,0
+PH.US,D,20090723,000000,38.0024,38.7625,37.6653,38.7191,2169638.1583037,0
+PH.US,D,20090724,000000,38.4126,38.8118,37.8181,38.661,1988482.5926086,0
+PH.US,D,20090727,000000,38.6463,38.8335,38.1572,38.8335,1638929.3668588,0
+PH.US,D,20090728,000000,38.3919,38.6887,37.8091,38.3603,1213384.545419,0
+PH.US,D,20090729,000000,38.0439,38.2382,37.4317,37.8999,1717806.6551512,0
+PH.US,D,20090730,000000,36.9406,38.6019,36.3087,36.8648,4990943.8074763,0
+PH.US,D,20090731,000000,36.8648,37.3015,35.6284,35.7231,3505734.1190751,0
+PH.US,D,20090803,000000,36.0868,37.8665,35.9143,37.7609,3851584.1238443,0
+PH.US,D,20090804,000000,38.5871,38.8652,37.6722,38.5358,2093745.9643269,0
+PH.US,D,20090805,000000,38.6019,38.803,37.3508,37.6259,1879740.1609167,0
+PH.US,D,20090806,000000,37.8665,38.0981,37.3508,37.8091,1522945.8246274,0
+PH.US,D,20090807,000000,38.4708,39.3886,38.0024,39.3275,2544656.4801745,0
+PH.US,D,20090810,000000,39.3187,39.7465,38.4786,38.947,2454787.1881117,0
+PH.US,D,20090811,000000,38.7625,38.9066,38.036,38.4057,1768142.4657188,0
+PH.US,D,20090812,000000,38.5526,40.2858,38.5201,39.8983,2327892.7863654,0
+PH.US,D,20090813,000000,40.3381,40.5116,39.5256,40.2208,1555656.088501,0
+PH.US,D,20090814,000000,40.3124,40.3598,39.0928,39.4231,1089361.6360299,0
+PH.US,D,20090817,000000,38.5526,38.9223,37.7845,38.0911,1020811.9829127,0
+PH.US,D,20090818,000000,38.1938,39.1402,38.0911,39.0199,1362257.8831906,0
+PH.US,D,20090819,000000,38.5939,39.2703,38.2686,39.0258,909363.3902851,0
+PH.US,D,20090820,000000,38.8819,39.4478,38.8572,39.2131,1229203.618115,0
+PH.US,D,20090821,000000,39.5059,40.27,39.2466,39.923,2321782.623893,0
+PH.US,D,20090824,000000,40.0117,40.7353,39.8983,40.126,1336289.6926824,0
+PH.US,D,20090825,000000,40.4711,41.1839,40.0768,40.6012,1904051.9943003,0
+PH.US,D,20090826,000000,40.6663,40.6663,39.8727,40.1586,1371599.6156559,0
+PH.US,D,20090827,000000,40.27,40.5688,39.5109,40.0768,1251540.6031697,0
+PH.US,D,20090828,000000,40.4357,40.6416,39.5769,39.8185,1353825.9806948,0
+PH.US,D,20090831,000000,39.3354,39.3472,38.5201,39.2565,1257534.1207741,0
+PH.US,D,20090901,000000,39.0436,40.618,38.5871,38.661,2312599.1227267,0
+PH.US,D,20090902,000000,38.5032,38.7705,38.1315,38.2125,1171774.7852748,0
+PH.US,D,20090903,000000,38.0853,38.6305,37.826,38.4461,2275928.0048598,0
+PH.US,D,20090904,000000,38.4531,39.1569,38.4531,38.9795,1492275.3244873,0
+PH.US,D,20090908,000000,39.3275,39.7051,38.7123,38.7941,2549426.7481208,0
+PH.US,D,20090909,000000,38.6463,39.1638,37.6583,39.0021,2309533.8984585,0
+PH.US,D,20090910,000000,38.9144,39.295,38.4194,39.295,1318032.2350954,0
+PH.US,D,20090911,000000,39.431,40.7087,39.364,40.4958,3068488.2959282,0
+PH.US,D,20090914,000000,40.06,42.576,40.06,42.4636,3663922.817429,0
+PH.US,D,20090915,000000,42.4705,43.8784,42.3098,43.5698,3095093.4688455,0
+PH.US,D,20090916,000000,43.9385,44.6396,43.416,44.327,2519691.4355307,0
+PH.US,D,20090917,000000,44.327,45.0851,43.9642,44.255,2045581.776909,0
+PH.US,D,20090918,000000,44.6089,44.8268,44.1505,44.5133,1602031.0450754,0
+PH.US,D,20090921,000000,44.1427,44.3369,43.5186,43.6596,1222550.803431,0
+PH.US,D,20090922,000000,43.9899,44.0381,43.0207,43.3046,2125825.3316106,0
+PH.US,D,20090923,000000,43.487,43.561,42.7545,42.7998,1028588.6455416,0
+PH.US,D,20090924,000000,42.7801,43.1587,41.9786,42.1412,1672458.1734144,0
+PH.US,D,20090925,000000,42.9191,42.9191,41.2075,42.1088,2099297.2457366,0
+PH.US,D,20090928,000000,42.2014,42.8846,42.0624,42.6096,1671685.2743766,0
+PH.US,D,20090929,000000,42.64,43.3105,42.5425,42.6825,1742184.4182428,0
+PH.US,D,20090930,000000,42.6924,42.997,41.2865,41.8208,2754778.5166348,0
+PH.US,D,20091001,000000,41.6336,41.8849,40.48,40.4958,1766119.9451394,0
+PH.US,D,20091002,000000,40.0265,40.4228,39.8185,39.9308,1795959.730959,0
+PH.US,D,20091005,000000,40.27,41.3249,40.1162,41.2865,1796497.3116547,0
+PH.US,D,20091006,000000,41.5299,42.1324,41.2865,41.5507,1799842.483606,0
+PH.US,D,20091007,000000,41.4817,41.7054,40.9158,41.1405,1720794.7923762,0
+PH.US,D,20091008,000000,41.5922,42.2536,41.1584,41.9076,2135929.820082,0
+PH.US,D,20091009,000000,41.9006,42.6747,41.8355,42.649,1364847.3992583,0
+PH.US,D,20091012,000000,42.7387,43.2296,42.2289,42.576,912040.13642801,0
+PH.US,D,20091013,000000,42.6263,42.6825,41.7301,42.1324,1577024.4140003,0
+PH.US,D,20091014,000000,42.5918,43.5521,42.1826,43.279,1951348.9524829,0
+PH.US,D,20091015,000000,43.0611,43.3105,42.7229,43.1656,1215162.6189273,0
+PH.US,D,20091016,000000,42.7624,43.2129,42.1649,42.9733,1616504.137426,0
+PH.US,D,20091019,000000,43.3588,44.6997,42.997,44.5785,2724861.643772,0
+PH.US,D,20091020,000000,47.2709,47.8861,45.5475,46.7651,4599447.1158298,0
+PH.US,D,20091021,000000,46.3846,46.9495,45.2873,45.3868,2597638.6077891,0
+PH.US,D,20091022,000000,45.5061,46.9327,44.9796,46.5798,2139345.9932571,0
+PH.US,D,20091023,000000,46.636,46.7415,45.6914,45.8689,1787915.2922856,0
+PH.US,D,20091026,000000,45.9399,46.9406,44.7854,44.9579,2203637.6015437,0
+PH.US,D,20091027,000000,45.021,45.3178,43.5865,43.6812,2310717.590292,0
+PH.US,D,20091028,000000,43.6359,43.9799,42.6263,42.8087,2450226.8809277,0
+PH.US,D,20091029,000000,43.3766,43.9552,42.9013,43.8034,1871462.4325073,0
+PH.US,D,20091030,000000,43.6201,43.907,42.4311,42.7229,2182740.9270321,0
+PH.US,D,20091102,000000,42.8747,43.8695,42.3187,43.2296,1804018.3698774,0
+PH.US,D,20091103,000000,42.6747,44.7568,42.5031,44.5695,3188828.2704008,0
+PH.US,D,20091104,000000,44.9245,45.1245,43.8606,43.9899,2236795.1731283,0
+PH.US,D,20091105,000000,44.4247,45.725,44.1741,45.6826,1578461.6816336,0
+PH.US,D,20091106,000000,45.3434,46.0848,45.1167,45.2873,1234975.0033189,0
+PH.US,D,20091109,000000,45.7417,46.352,45.6303,46.352,1287468.2367914,0
+PH.US,D,20091110,000000,46.5226,46.562,45.5229,46.1035,1101134.6532639,0
+PH.US,D,20091111,000000,46.3087,46.5226,44.8111,45.2636,1958197.5276845,0
+PH.US,D,20091112,000000,45.1995,45.5652,44.4965,44.6029,1475624.523168,0
+PH.US,D,20091113,000000,44.7707,44.8525,44.1268,44.3683,2492284.963086,0
+PH.US,D,20091116,000000,44.6089,46.0701,44.6089,45.9488,1936265.2496063,0
+PH.US,D,20091117,000000,45.8512,45.8512,45.0921,45.2479,1997177.1996329,0
+PH.US,D,20091118,000000,45.1492,45.3178,44.2135,45.021,1786745.8006968,0
+PH.US,D,20091119,000000,44.8011,44.8011,43.416,43.8124,1462613.0417275,0
+PH.US,D,20091120,000000,43.0848,43.837,43.0848,43.5451,1781106.2749088,0
+PH.US,D,20091123,000000,43.9967,44.6256,43.7226,43.837,1583949.0619417,0
+PH.US,D,20091124,000000,43.9484,44.4641,43.416,44.2708,1727745.8122009,0
+PH.US,D,20091125,000000,44.2786,44.6661,44.0608,44.3823,1054819.5405782,0
+PH.US,D,20091127,000000,42.9891,43.8458,42.4636,43.2129,805234.00954351,0
+PH.US,D,20091130,000000,43.068,43.5521,42.5918,43.5284,1423912.303159,0
+PH.US,D,20091201,000000,43.7295,44.537,43.7295,44.1663,1224208.1748585,0
+PH.US,D,20091202,000000,43.9385,44.6179,43.907,44.2885,1239128.57492,0
+PH.US,D,20091203,000000,44.2964,44.7174,43.6506,43.7463,1042945.0930243,0
+PH.US,D,20091204,000000,44.4887,44.8781,43.9168,44.6179,1311612.710147,0
+PH.US,D,20091207,000000,44.5212,45.0694,44.3043,44.7924,1826629.2167959,0
+PH.US,D,20091208,000000,44.3606,44.4068,43.487,43.6359,1154304.4269704,0
+PH.US,D,20091209,000000,44.3447,44.3447,42.997,43.4939,1311508.2369176,0
+PH.US,D,20091210,000000,43.7847,44.117,43.2957,43.3687,844835.44935311,0
+PH.US,D,20091211,000000,43.4003,43.8784,43.2888,43.561,1236558.330613,0
+PH.US,D,20091214,000000,44.0381,45.1167,43.837,44.95,1583209.6349095,0
+PH.US,D,20091215,000000,44.9669,45.4017,44.8189,44.9086,979506.51372831,0
+PH.US,D,20091216,000000,45.1245,45.2696,44.6997,44.9245,1084117.6884896,0
+PH.US,D,20091217,000000,44.5785,44.6997,43.696,43.7226,1178771.4487434,0
+PH.US,D,20091218,000000,43.7769,44.0854,43.1508,43.5521,1721653.9071861,0
+PH.US,D,20091221,000000,44.0223,44.2215,43.7463,43.9642,1147494.3952904,0
+PH.US,D,20091222,000000,44.0303,44.3191,43.6812,43.9484,1118965.0892041,0
+PH.US,D,20091223,000000,44.046,44.4157,43.561,44.2058,1013327.4396052,0
+PH.US,D,20091224,000000,44.4424,44.5044,44.2629,44.3369,186985.78048461,0
+PH.US,D,20091228,000000,44.5528,44.5528,43.8695,44.2135,679885.40587293,0
+PH.US,D,20091229,000000,44.2885,44.2885,43.8124,43.9297,796068.7658348,0
+PH.US,D,20091230,000000,43.8606,44.117,43.6891,43.8458,639018.11567064,0
+PH.US,D,20091231,000000,43.767,43.9001,43.4407,43.4634,548852.64707357,0
+PH.US,D,20100104,000000,44.0923,44.397,43.696,43.9799,1191168.2624451,0
+PH.US,D,20100105,000000,43.8458,44.2215,43.5107,43.767,1408677.4691057,0
+PH.US,D,20100106,000000,43.6743,43.9385,43.4003,43.5865,2070940.3711943,0
+PH.US,D,20100107,000000,43.3588,44.2885,43.3588,44.0993,1206886.9191244,0
+PH.US,D,20100108,000000,43.9385,45.3603,43.6596,45.3513,1332774.1177937,0
+PH.US,D,20100111,000000,46.3007,46.8124,45.6303,46.6429,2085170.030777,0
+PH.US,D,20100112,000000,46.3431,46.8598,46.288,46.7415,2170169.6531801,0
+PH.US,D,20100113,000000,46.8598,47.264,46.0562,46.9909,1700468.1562626,0
+PH.US,D,20100114,000000,46.8124,47.545,46.4348,47.4257,1243474.8641288,0
+PH.US,D,20100115,000000,47.3212,47.7185,46.7415,47.2403,2122173.8400933,0
+PH.US,D,20100119,000000,49.8569,50.7008,48.8671,49.5483,4637931.8078171,0
+PH.US,D,20100120,000000,48.939,49.3531,47.9176,48.8956,2900437.5275679,0
+PH.US,D,20100121,000000,48.726,49.5572,47.401,48.0173,2497549.1966904,0
+PH.US,D,20100122,000000,47.9482,47.9482,46.4595,46.4802,1813403.7173804,0
+PH.US,D,20100125,000000,47.2078,47.6249,45.4725,46.279,2532360.0824896,0
+PH.US,D,20100126,000000,45.9024,46.2249,45.2329,45.657,2905107.3794973,0
+PH.US,D,20100127,000000,45.5712,46.5798,45.2942,46.3007,4139750.7056701,0
+PH.US,D,20100128,000000,46.5531,46.628,44.9175,45.4311,1783734.3344982,0
+PH.US,D,20100129,000000,45.8442,46.6754,44.9086,45.1009,2646182.1446036,0
+PH.US,D,20100201,000000,45.3356,46.3007,45.2262,46.0938,2010977.8089623,0
+PH.US,D,20100202,000000,46.426,46.9584,46.141,46.9001,2379240.8715259,0
+PH.US,D,20100203,000000,46.628,47.2867,46.0848,46.2249,2231440.6665392,0
+PH.US,D,20100204,000000,45.5712,45.7723,44.3122,44.3122,2440991.6502983,0
+PH.US,D,20100205,000000,44.3369,44.6256,43.1587,44.3447,2604977.0914359,0
+PH.US,D,20100208,000000,44.327,44.5044,43.5186,43.9967,2142122.1411136,0
+PH.US,D,20100209,000000,44.6346,45.4962,44.2708,44.9747,2046602.1659276,0
+PH.US,D,20100210,000000,44.9333,45.1591,44.255,44.8111,1280109.4670806,0
+PH.US,D,20100211,000000,44.8435,45.8098,44.4887,45.7861,1698961.9160117,0
+PH.US,D,20100212,000000,45.1009,48.2795,44.537,45.2399,3163049.7545909,0
+PH.US,D,20100216,000000,46.1745,46.2249,45.5061,46.1834,1935422.3636477,0
+PH.US,D,20100217,000000,46.5847,47.053,46.1932,46.9406,1860554.6159023,0
+PH.US,D,20100218,000000,46.8184,47.4917,46.7651,47.401,1887533.0523968,0
+PH.US,D,20100219,000000,47.3429,47.8259,46.9495,47.5942,1374940.7303944,0
+PH.US,D,20100222,000000,47.7431,47.7894,47.2965,47.5291,1548268.9183006,0
+PH.US,D,20100223,000000,47.3685,47.6406,46.5936,47.0363,1798788.6225819,0
+PH.US,D,20100224,000000,47.2561,47.5213,46.8933,47.4917,2572578.2186445,0
+PH.US,D,20100225,000000,46.3934,47.6406,46.352,47.5144,1926160.7611351,0
+PH.US,D,20100226,000000,47.8427,48.7635,47.7343,48.652,2733065.3280478,0
+PH.US,D,20100301,000000,48.5378,50.4839,48.5201,49.779,3857460.9965809,0
+PH.US,D,20100302,000000,50.0314,50.3429,49.9101,50.0748,2494968.8093513,0
+PH.US,D,20100303,000000,50.9828,51.3545,50.2581,50.3429,3409569.0470543,0
+PH.US,D,20100304,000000,50.3676,50.6259,49.6252,50.0748,2352182.3050787,0
+PH.US,D,20100305,000000,50.4839,51.0064,50.4267,50.7649,1401844.1084521,0
+PH.US,D,20100308,000000,50.7491,51.0725,50.4534,50.8388,1738380.7812454,0
+PH.US,D,20100309,000000,50.7333,51.3052,50.5628,51.0893,1823267.8159933,0
+PH.US,D,20100310,000000,51.1898,51.5949,50.966,51.4827,1431063.1407139,0
+PH.US,D,20100311,000000,51.4984,51.5073,50.8467,51.379,1164936.3531052,0
+PH.US,D,20100312,000000,51.6186,51.7884,51.0725,51.315,1066523.5851948,0
+PH.US,D,20100315,000000,51.3476,51.5428,51.04,51.4984,945024.26216549,0
+PH.US,D,20100316,000000,51.5949,52.1698,51.5428,51.9816,1250211.8659786,0
+PH.US,D,20100317,000000,52.224,53.0324,51.9993,52.7337,1829864.8440014,0
+PH.US,D,20100318,000000,52.643,53.1695,52.5228,52.9201,1506025.2186569,0
+PH.US,D,20100319,000000,53.0404,53.5728,52.3453,52.5228,2124959.1166785,0
+PH.US,D,20100322,000000,52.0554,52.9349,51.7961,52.8816,1168745.0616185,0
+PH.US,D,20100323,000000,53.0669,53.8152,52.5632,53.7009,1365232.834474,0
+PH.US,D,20100324,000000,53.6358,53.6841,52.643,52.7101,1886015.6548106,0
+PH.US,D,20100325,000000,53.3549,53.5816,52.1925,52.2645,2280668.8580133,0
+PH.US,D,20100326,000000,52.4409,53.1832,51.9816,52.1195,2056800.9845963,0
+PH.US,D,20100329,000000,52.371,52.6854,52.2496,52.6293,1595034.3816068,0
+PH.US,D,20100330,000000,52.8974,53.4278,52.7101,52.856,1544060.5743268,0
+PH.US,D,20100331,000000,52.7012,52.8816,52.1845,52.224,1414142.5347434,0
+PH.US,D,20100401,000000,52.5296,52.989,52.2743,52.652,1065739.5288218,0
+PH.US,D,20100405,000000,52.7564,53.6921,52.7564,53.5816,1203596.5195458,0
+PH.US,D,20100406,000000,53.3706,53.4997,52.997,53.4997,1287097.0018205,0
+PH.US,D,20100407,000000,53.2641,54.0982,53.1616,53.6437,1476118.4888261,0
+PH.US,D,20100408,000000,53.5639,54.6553,53.1133,54.5221,2001267.8844356,0
+PH.US,D,20100409,000000,54.672,55.3937,54.4591,55.2419,1394121.2038928,0
+PH.US,D,20100412,000000,56.0976,56.1942,55.2606,56.0464,1905264.0866235,0
+PH.US,D,20100413,000000,55.8798,56.346,55.6856,56.2731,1799071.6131745,0
+PH.US,D,20100414,000000,56.6448,57.118,56.6024,56.9041,3161099.2495388,0
+PH.US,D,20100415,000000,56.4782,57.0491,56.4782,56.637,1771358.8211637,0
+PH.US,D,20100416,000000,56.2909,56.487,55.5583,55.717,2498399.1827713,0
+PH.US,D,20100419,000000,55.6944,56.2573,54.8465,55.9783,2938023.5469205,0
+PH.US,D,20100420,000000,57.8791,58.4874,54.1465,54.6976,6040596.4875575,0
+PH.US,D,20100421,000000,55.1531,57.4138,55.1531,57.2748,4170693.0390674,0
+PH.US,D,20100422,000000,56.8863,57.1131,56.2259,56.8212,3556159.1883243,0
+PH.US,D,20100423,000000,56.5738,57.2678,56.2643,57.2678,1684543.5960339,0
+PH.US,D,20100426,000000,57.2531,57.8624,57.2433,57.4069,0,0
+PH.US,D,20100427,000000,56.9859,57.5646,55.2606,55.4598,1979619.6112533,0
+PH.US,D,20100428,000000,55.8719,56.008,54.9264,55.7082,1590529.8610988,0
+PH.US,D,20100429,000000,56.1874,57.5104,56.1874,57.4592,1559947.6053371,0
+PH.US,D,20100430,000000,57.4503,57.9048,55.7338,55.8068,1842651.1501317,0
+PH.US,D,20100503,000000,56.3619,57.26,55.994,57.1279,1315803.8109665,0
+PH.US,D,20100504,000000,56.0374,56.0374,54.4285,54.8377,2567043.166086,0
+PH.US,D,20100505,000000,54.0479,54.5567,53.7591,54.2402,2649111.4522431,0
+PH.US,D,20100506,000000,53.8784,54.4985,47.9719,52.0357,4135486.5750203,0
+PH.US,D,20100507,000000,51.942,52.298,49.9407,50.2178,4346836.9326548,0
+PH.US,D,20100510,000000,53.0482,54.8721,52.1274,54.6049,4029761.6953462,0
+PH.US,D,20100511,000000,53.9572,54.8721,53.629,54.0893,2829130.9983551,0
+PH.US,D,20100512,000000,54.4127,56.0297,54.4127,55.7082,1742928.916791,0
+PH.US,D,20100513,000000,55.4281,56.2189,54.8721,55.0023,1631938.7892094,0
+PH.US,D,20100514,000000,54.8879,54.8879,53.0886,53.6122,2485589.5476675,0
+PH.US,D,20100517,000000,53.6762,54.4206,52.0357,53.4593,3143186.6550395,0
+PH.US,D,20100518,000000,53.904,54.1564,52.1845,52.3937,1770496.6634443,0
+PH.US,D,20100519,000000,52.1925,52.5809,50.3341,51.3309,2375273.9317136,0
+PH.US,D,20100520,000000,49.9033,50.1576,47.9325,48.1601,5126737.7054931,0
+PH.US,D,20100521,000000,46.983,48.8671,46.983,48.8592,4489903.3846105,0
+PH.US,D,20100524,000000,48.7635,49.1421,47.8949,48.0467,4076950.1230865,0
+PH.US,D,20100525,000000,46.6971,48.4027,46.2406,48.2795,3207888.0418185,0
+PH.US,D,20100526,000000,48.8295,49.8047,48.4264,48.6196,2598687.3972972,0
+PH.US,D,20100527,000000,49.8135,50.6042,49.1775,50.6042,1796484.1257131,0
+PH.US,D,20100528,000000,50.7096,50.7096,49.1421,49.5828,1977470.302774,0
+PH.US,D,20100601,000000,48.7567,50.1122,47.9806,47.9994,2378873.6937678,0
+PH.US,D,20100602,000000,48.1908,49.7573,48.1908,49.7573,2403687.6072351,0
+PH.US,D,20100603,000000,50.125,50.3065,49.5404,49.9969,1613230.9810019,0
+PH.US,D,20100604,000000,48.4027,48.9312,46.8519,47.2078,2621891.6115872,0
+PH.US,D,20100607,000000,47.6249,47.6249,45.9488,46.0464,2960817.9827179,0
+PH.US,D,20100608,000000,46.3934,46.9751,45.725,46.8834,3262793.2882988,0
+PH.US,D,20100609,000000,47.545,48.6276,46.9495,47.127,2474167.4793403,0
+PH.US,D,20100610,000000,48.103,49.1855,48.103,49.0839,1763458.4135445,0
+PH.US,D,20100611,000000,48.4568,49.5158,48.2636,49.2584,1748241.8369489,0
+PH.US,D,20100614,000000,50.0057,50.4534,48.9577,49.1155,1726548.9344257,0
+PH.US,D,20100615,000000,49.8746,51.2648,49.643,51.1978,1893559.0277036,0
+PH.US,D,20100616,000000,50.6505,50.9828,49.4576,49.8047,2806442.0500903,0
+PH.US,D,20100617,000000,50.1754,50.4366,48.9479,49.6123,2069362.1154162,0
+PH.US,D,20100618,000000,49.7406,49.8874,48.939,49.0908,2550808.2290782,0
+PH.US,D,20100621,000000,50.1182,50.1576,48.9252,49.2329,2757906.6277014,0
+PH.US,D,20100622,000000,49.1924,49.3757,47.1357,47.2166,3798988.4457486,0
+PH.US,D,20100623,000000,47.2797,47.8949,46.488,47.3054,1853408.8498633,0
+PH.US,D,20100624,000000,47.0293,47.2867,45.657,45.6914,2886799.2067503,0
+PH.US,D,20100625,000000,45.5801,46.9987,45.3513,46.9584,4281087.7706709,0
+PH.US,D,20100628,000000,47.0363,47.4967,46.4418,46.7799,2367084.4476826,0
+PH.US,D,20100629,000000,45.8512,45.9241,44.5133,45.301,3890683.4835701,0
+PH.US,D,20100630,000000,45.0487,45.9616,44.6396,44.7391,2839388.6466095,0
+PH.US,D,20100701,000000,44.9333,45.1167,43.767,44.5528,2139190.8048676,0
+PH.US,D,20100702,000000,44.7243,44.9963,44.046,44.3823,1854348.0946258,0
+PH.US,D,20100706,000000,45.0053,45.514,43.8853,44.2058,2346853.1560696,0
+PH.US,D,20100707,000000,44.4798,45.9488,44.2786,45.8779,3814310.509877,0
+PH.US,D,20100708,000000,46.3007,46.4969,45.4104,46.2022,2801933.4723696,0
+PH.US,D,20100709,000000,46.2573,46.4723,45.7792,46.2406,3060734.962273,0
+PH.US,D,20100712,000000,45.9567,46.1578,45.2566,45.5298,1904390.7715688,0
+PH.US,D,20100713,000000,46.2721,47.2965,46.0769,47.0066,3136891.8893848,0
+PH.US,D,20100714,000000,46.7138,46.7415,45.9399,46.3007,2770182.7393223,0
+PH.US,D,20100715,000000,46.3431,46.9327,46.0207,46.8519,2693292.4709975,0
+PH.US,D,20100716,000000,46.4802,46.5699,45.2636,45.3868,2046137.6150622,0
+PH.US,D,20100719,000000,45.5939,45.9646,45.2479,45.8856,1756952.6728242,0
+PH.US,D,20100720,000000,44.9963,46.8598,44.8781,46.7651,2097996.9090351,0
+PH.US,D,20100721,000000,47.3212,48.2399,46.6577,47.0224,2815106.2280185,0
+PH.US,D,20100722,000000,47.7637,48.9746,47.7637,48.8858,2494356.170219,0
+PH.US,D,20100723,000000,48.6689,50.1842,48.4954,50.1664,2214107.2391666,0
+PH.US,D,20100726,000000,50.1182,50.5471,49.6587,50.3065,2643828.9611813,0
+PH.US,D,20100727,000000,50.5775,50.7649,49.0002,49.2791,2618184.3333938,0
+PH.US,D,20100728,000000,49.1924,50.0057,49.1678,49.8648,2988381.6721584,0
+PH.US,D,20100729,000000,50.3272,51.0577,49.1332,49.6587,2128988.9432893,0
+PH.US,D,20100730,000000,49.2979,50.3272,48.5644,50.1122,2394286.0308809,0
+PH.US,D,20100802,000000,51.2569,51.8799,50.5628,51.5073,2637209.6185028,0
+PH.US,D,20100803,000000,51.742,52.1778,50.2749,51.7704,4027431.8408975,0
+PH.US,D,20100804,000000,51.3633,52.3453,50.8388,51.9816,2016329.2726417,0
+PH.US,D,20100805,000000,51.6109,52.8294,51.456,52.7505,1991134.9954747,0
+PH.US,D,20100806,000000,51.9165,52.9723,51.9165,52.8205,2218610.7453715,0
+PH.US,D,20100809,000000,53.1045,53.1764,52.1698,52.6854,2392731.1040764,0
+PH.US,D,20100810,000000,51.6276,52.5465,51.4984,52.4685,2225912.7141032,0
+PH.US,D,20100811,000000,50.619,51.4728,50.0995,50.2985,2321649.7501739,0
+PH.US,D,20100812,000000,49.288,50.758,49.2584,50.6841,2499439.8578537,0
+PH.US,D,20100813,000000,50.5549,51.4728,50.4021,51.2401,2363850.8490832,0
+PH.US,D,20100816,000000,50.8152,51.1978,50.0649,51.1424,2257001.1071612,0
+PH.US,D,20100817,000000,51.5882,53.2326,51.5714,52.8472,2678815.3214342,0
+PH.US,D,20100818,000000,52.7711,53.4416,52.363,53.138,2294245.3063356,0
+PH.US,D,20100819,000000,52.2329,52.3532,51.1504,51.4648,4134532.1157099,0
+PH.US,D,20100820,000000,51.4648,51.5073,50.4987,51.0064,2423440.147738,0
+PH.US,D,20100823,000000,51.379,51.9589,49.9407,49.9969,2274785.8994574,0
+PH.US,D,20100824,000000,49.0761,49.3304,48.6126,48.6443,3264627.1484832,0
+PH.US,D,20100825,000000,48.0467,48.5476,47.3596,48.1247,3607305.4271481,0
+PH.US,D,20100826,000000,48.378,48.9035,47.9639,48.2795,3691762.3973396,0
+PH.US,D,20100827,000000,48.8228,49.15,47.8259,48.9577,2329413.2268612,0
+PH.US,D,20100830,000000,48.8769,49.15,47.8693,47.8861,1177758.1598474,0
+PH.US,D,20100831,000000,47.5174,48.2775,47.3714,47.7224,2128982.85747,0
+PH.US,D,20100901,000000,48.5555,50.265,48.5555,50.1754,2248218.2557586,0
+PH.US,D,20100902,000000,50.4445,51.4481,50.2581,51.387,2514337.9432448,0
+PH.US,D,20100903,000000,52.3069,52.8205,51.6355,52.4094,1676823.7343841,0
+PH.US,D,20100907,000000,52.0938,52.1925,51.6355,51.7478,1240805.2181084,0
+PH.US,D,20100908,000000,51.8898,52.9142,51.8297,52.4685,1214618.9524124,0
+PH.US,D,20100909,000000,53.2641,53.2641,52.1274,52.4034,953996.78826635,0
+PH.US,D,20100910,000000,52.6766,53.0808,52.3937,52.4774,1448132.8492546,0
+PH.US,D,20100913,000000,53.3213,54.7647,53.2099,54.6553,2631111.6276686,0
+PH.US,D,20100914,000000,54.5645,54.6049,54.0233,54.0322,1646585.3274071,0
+PH.US,D,20100915,000000,53.7591,54.3239,53.413,54.2155,1213489.0186486,0
+PH.US,D,20100916,000000,53.9907,54.3309,53.8064,54.2235,1178949.9661065,0
+PH.US,D,20100917,000000,54.6641,55.5238,54.1209,55.2833,2038018.117952,0
+PH.US,D,20100920,000000,55.4755,56.4693,55.0397,56.3402,1306865.7711744,0
+PH.US,D,20100921,000000,56.1055,56.7118,55.8551,56.0297,1951349.9667861,0
+PH.US,D,20100922,000000,56.0297,56.5502,55.6944,55.9695,2126935.9936139,0
+PH.US,D,20100923,000000,55.3149,55.4194,54.4897,54.6641,1793124.753517,0
+PH.US,D,20100924,000000,55.7082,56.637,55.5238,56.3707,1490010.3854434,0
+PH.US,D,20100927,000000,56.21,56.4191,55.9054,56,1022366.9097171,0
+PH.US,D,20100928,000000,56.1715,56.7454,55.3149,56.5561,1080823.2316984,0
+PH.US,D,20100929,000000,56.1805,57.3803,56.0897,56.8302,3097736.7429827,0
+PH.US,D,20100930,000000,57.4857,58.1818,56.2997,56.5176,1877880.9431523,0
+PH.US,D,20101001,000000,56.9218,57.2028,55.9261,56.8005,1881810.3537465,0
+PH.US,D,20101004,000000,56.4515,56.7671,54.467,55.0811,2765637.6466863,0
+PH.US,D,20101005,000000,56.073,57.7993,55.6856,57.2885,2195836.595638,0
+PH.US,D,20101006,000000,57.0491,57.4957,56.1805,56.6192,1978127.5712471,0
+PH.US,D,20101007,000000,56.9278,57.1792,56.4368,57.0401,1652934.8654346,0
+PH.US,D,20101008,000000,57.0589,57.678,56.4368,57.4207,1100579.8294139,0
+PH.US,D,20101011,000000,56.9938,57.5962,56.3954,57.2255,963734.09897946,0
+PH.US,D,20101012,000000,57.1871,57.2117,55.9517,56.8943,1957179.1672724,0
+PH.US,D,20101013,000000,57.3891,58.4115,57.1792,57.9117,1493381.9292778,0
+PH.US,D,20101014,000000,57.6465,57.888,57.0756,57.4138,1214597.6520453,0
+PH.US,D,20101015,000000,58.097,58.097,56.8302,57.2975,1552182.1000435,0
+PH.US,D,20101018,000000,57.4453,58.5969,57.3636,58.4204,2407795.5351922,0
+PH.US,D,20101019,000000,63.1311,63.4928,59.8805,60.5706,7288460.2416296,0
+PH.US,D,20101020,000000,60.9532,61.6364,60.5164,60.897,3243106.677504,0
+PH.US,D,20101021,000000,61.3476,62.3166,60.3153,61.2707,2363469.4710803,0
+PH.US,D,20101022,000000,61.4353,61.6206,60.9443,61.5615,1948002.7662284,0
+PH.US,D,20101025,000000,62.01,62.8806,61.9844,62.2683,2128777.9682238,0
+PH.US,D,20101026,000000,61.7183,62.019,60.332,61.7083,2043952.805971,0
+PH.US,D,20101027,000000,61.0912,61.3731,60.4277,61.2914,1946632.4426062,0
+PH.US,D,20101028,000000,61.7044,62.2042,60.7196,61.2046,1268500.7669648,0
+PH.US,D,20101029,000000,60.9808,62.2466,60.828,61.7537,1613754.3614526,0
+PH.US,D,20101101,000000,62.3483,63.2986,61.9055,62.355,2350830.238914,0
+PH.US,D,20101102,000000,62.9693,63.5934,62.6726,63.336,2083118.0954048,0
+PH.US,D,20101103,000000,63.5501,63.8764,61.8188,62.8077,1629529.8191111,0
+PH.US,D,20101104,000000,63.971,64.9292,63.7521,64.8425,1753061.8057519,0
+PH.US,D,20101105,000000,64.5181,65.993,64.4787,65.8915,1699649.6135808,0
+PH.US,D,20101108,000000,65.374,65.5101,64.7617,65.1965,964585.09936365,0
+PH.US,D,20101109,000000,65.3109,65.3109,64.0923,64.3979,1135561.1181508,0
+PH.US,D,20101110,000000,64.4787,65.0417,63.9306,64.9075,1186567.3831332,0
+PH.US,D,20101111,000000,64.2628,65.5919,64.2628,65.5919,1717444.548909,0
+PH.US,D,20101112,000000,64.9697,65.017,63.5688,64.0429,1425249.1547756,0
+PH.US,D,20101115,000000,64.599,65.5602,63.8911,64.8593,1770865.8698088,0
+PH.US,D,20101116,000000,64.2757,64.3979,62.5099,63.2917,1772468.4688637,0
+PH.US,D,20101117,000000,61.527,63.5993,61.527,62.9624,1301998.1301212,0
+PH.US,D,20101118,000000,63.7275,65.0496,63.6555,64.3979,1095631.0441047,0
+PH.US,D,20101119,000000,64.5931,65.5682,64.2224,65.4864,1587104.5591948,0
+PH.US,D,20101122,000000,65.1254,65.8245,64.5773,65.6412,778908.78430933,0
+PH.US,D,20101123,000000,64.7755,64.8671,63.7275,64.4787,1127066.3288568,0
+PH.US,D,20101124,000000,64.9008,66.3944,64.9008,66.3864,1319653.0916078,0
+PH.US,D,20101126,000000,66.3096,66.3096,65.4705,65.714,652077.26936139,0
+PH.US,D,20101129,000000,65.3413,65.3573,64.0686,64.9382,1343959.8534754,0
+PH.US,D,20101130,000000,64.1051,65.021,63.7423,64.7223,2006033.0808657,0
+PH.US,D,20101201,000000,65.9882,67.256,65.9882,67.1091,1732725.0266063,0
+PH.US,D,20101202,000000,67.0845,68.1798,66.8282,67.752,1825182.8204336,0
+PH.US,D,20101203,000000,67.3744,68.0842,67.3674,67.9392,885968.48699364,0
+PH.US,D,20101206,000000,67.6395,68.5121,67.5154,68.3276,814443.882593,0
+PH.US,D,20101207,000000,68.4154,69.3106,68.4154,68.5594,1473251.0536816,0
+PH.US,D,20101208,000000,68.8344,69.1568,68.375,68.6422,1119578.7426396,0
+PH.US,D,20101209,000000,69.0386,69.1904,68.3435,68.6008,763618.16358015,0
+PH.US,D,20101210,000000,68.7063,69.6576,68.6639,69.4881,1081595.1164329,0
+PH.US,D,20101213,000000,69.9101,70.474,69.3363,69.6903,1734296.1822619,0
+PH.US,D,20101214,000000,69.6813,69.9476,69.1735,69.4565,1027539.8560336,0
+PH.US,D,20101215,000000,69.3914,70.1231,68.7871,68.8255,958332.93444328,0
+PH.US,D,20101216,000000,68.9409,69.2545,68.5051,68.8482,1223110.6987969,0
+PH.US,D,20101217,000000,68.6422,68.9556,68.4154,68.4233,2122768.2217681,0
+PH.US,D,20101220,000000,68.5929,68.9085,68.1492,68.5465,1301873.3708276,0
+PH.US,D,20101221,000000,68.8167,69.5779,68.3987,69.3677,1202683.6466666,0
+PH.US,D,20101222,000000,69.3009,69.6153,68.9005,69.0513,736374.99395061,0
+PH.US,D,20101223,000000,69.0603,69.5197,68.5929,68.8088,729276.90016201,0
+PH.US,D,20101227,000000,68.6245,69.361,68.448,69.2219,669727.15933211,0
+PH.US,D,20101228,000000,69.354,69.4388,68.7624,69.2672,723157.60896075,0
+PH.US,D,20101229,000000,69.5699,70.0214,69.3904,69.4941,771798.51888235,0
+PH.US,D,20101230,000000,69.3333,69.7317,69.1528,69.361,766679.33063557,0
+PH.US,D,20101231,000000,69.2949,69.9279,69.1835,69.6143,698212.85038078,0
+PH.US,D,20110103,000000,69.99,70.9403,69.99,70.6081,1808290.6149527,0
+PH.US,D,20110104,000000,70.5786,70.6426,69.1982,70.5598,2160418.1422222,0
+PH.US,D,20110105,000000,70.0688,71.2213,69.7227,70.6682,1669531.9086844,0
+PH.US,D,20110106,000000,70.5854,70.7708,69.1411,69.3009,1574815.2616323,0
+PH.US,D,20110107,000000,69.354,70.5055,69.2465,69.4141,1456840.6422204,0
+PH.US,D,20110110,000000,70.5439,70.5439,69.3009,70.3824,2477735.7979956,0
+PH.US,D,20110111,000000,70.8989,71.2301,70.5509,70.821,1271675.5359785,0
+PH.US,D,20110112,000000,71.4096,71.7557,71.1415,71.5201,1061827.3613821,0
+PH.US,D,20110113,000000,71.5201,72.1461,71.1415,71.9805,2298450.6073999,0
+PH.US,D,20110114,000000,71.6966,72.6016,71.6966,72.3216,1624021.1384358,0
+PH.US,D,20110118,000000,72.2742,74.1593,72.0533,74.1445,1963166.5990577,0
+PH.US,D,20110119,000000,73.8921,75.1422,72.7564,73.4751,4134331.2836763,0
+PH.US,D,20110120,000000,70.8595,72.0061,68.7546,68.9803,5092247.3395047,0
+PH.US,D,20110121,000000,69.7554,71.0606,69.2219,69.3757,3206893.0103799,0
+PH.US,D,20110124,000000,69.4004,70.2393,69.1825,70.2393,1677277.1279142,0
+PH.US,D,20110125,000000,69.6813,70.2936,68.8925,69.7691,1481397.9369784,0
+PH.US,D,20110126,000000,70.1675,71.7053,69.9741,71.1415,1974325.9628562,0
+PH.US,D,20110127,000000,71.3189,71.7892,70.3597,71.5101,1393371.6338286,0
+PH.US,D,20110128,000000,71.2548,72.6973,69.8745,70.335,1676836.9203257,0
+PH.US,D,20110131,000000,70.6643,73.1498,70.3834,72.1264,2102546.058884,0
+PH.US,D,20110201,000000,72.9022,73.1418,71.2301,72.9643,1815077.3176591,0
+PH.US,D,20110202,000000,72.2832,73.1349,72.2742,72.5464,1189665.0651037,0
+PH.US,D,20110203,000000,72.5228,72.714,71.4392,72.6756,1240465.4265366,0
+PH.US,D,20110204,000000,72.9565,73.4169,72.5228,73.4169,1112406.6047176,0
+PH.US,D,20110207,000000,73.4928,74.4245,73.2878,73.9798,1086037.7644458,0
+PH.US,D,20110208,000000,73.9423,74.6275,73.5846,74.5359,1048380.7438692,0
+PH.US,D,20110209,000000,74.0883,74.2116,73.2385,73.7077,1131293.9445914,0
+PH.US,D,20110210,000000,73.4386,74.1041,72.9733,74.0716,988167.648747,0
+PH.US,D,20110211,000000,73.7157,75.5071,73.6013,75.4734,993253.3649882,0
+PH.US,D,20110214,000000,75.159,75.3296,74.5054,74.5359,1355417.4224145,0
+PH.US,D,20110215,000000,74.2973,74.4905,73.3203,73.7334,1083102.370987,0
+PH.US,D,20110216,000000,74.1041,74.7133,73.1508,73.5756,1160422.7038685,0
+PH.US,D,20110217,000000,73.7077,74.2036,73.0699,73.9365,903588.96217158,0
+PH.US,D,20110218,000000,74.323,74.4491,73.6743,74.1198,1192123.7360589,0
+PH.US,D,20110222,000000,73.6506,73.6594,71.7941,71.8769,1443998.5494143,0
+PH.US,D,20110223,000000,71.4717,71.7645,69.707,70.3665,1976506.7147347,0
+PH.US,D,20110224,000000,70.2482,71.1267,69.3196,70.6978,1930359.9763801,0
+PH.US,D,20110225,000000,71.2213,72.1648,71.2213,71.4323,2215478.5770922,0
+PH.US,D,20110228,000000,71.9312,72.4004,71.5693,71.94,1864717.3162321,0
+PH.US,D,20110301,000000,72.3146,72.357,69.5995,70.0047,2382626.6156051,0
+PH.US,D,20110302,000000,69.8401,70.5125,69.0217,69.8825,2734457.9663405,0
+PH.US,D,20110303,000000,70.8122,72.3984,70.6682,72.2408,2157038.4839622,0
+PH.US,D,20110304,000000,72.357,72.357,69.99,70.4493,1948462.2455777,0
+PH.US,D,20110307,000000,70.6327,70.6682,68.5121,68.7388,3421430.3086667,0
+PH.US,D,20110308,000000,68.867,70.2571,68.2271,69.3677,2600251.4528306,0
+PH.US,D,20110309,000000,69.1904,69.5552,68.3593,68.8088,2475099.6239805,0
+PH.US,D,20110310,000000,67.3901,68.5465,66.7946,67.9392,3154046.7993942,0
+PH.US,D,20110311,000000,67.9245,69.0386,67.4483,68.8838,2101221.3789057,0
+PH.US,D,20110314,000000,68.5662,69.9396,68.3593,69.3836,2651514.3365223,0
+PH.US,D,20110315,000000,67.5735,69.7494,67.0451,69.1411,2130214.221554,0
+PH.US,D,20110316,000000,69.3009,70.6761,68.7063,69.3106,3399032.4654202,0
+PH.US,D,20110317,000000,71.1474,71.4234,70.0126,71.0399,2254686.4672604,0
+PH.US,D,20110318,000000,71.7557,72.5602,71.3603,71.5624,2680841.8992263,0
+PH.US,D,20110321,000000,72.6756,73.1852,72.3502,72.5532,834311.03935736,0
+PH.US,D,20110322,000000,72.8855,73.0857,72.1254,72.989,1819678.1969712,0
+PH.US,D,20110323,000000,72.8441,74.6582,72.1254,74.3407,2190222.42743,0
+PH.US,D,20110324,000000,74.6917,75.0623,74.1445,74.9746,2248155.3689602,0
+PH.US,D,20110325,000000,75.1077,75.5563,74.813,74.9924,1858609.182366,0
+PH.US,D,20110328,000000,75.0545,75.7259,74.8671,75.3206,1911533.4946982,0
+PH.US,D,20110329,000000,75.096,76.2268,74.6996,76.0857,1582676.1114267,0
+PH.US,D,20110330,000000,76.4268,76.6289,76.1438,76.3539,1415200.4529803,0
+PH.US,D,20110331,000000,76.2041,76.6359,76.0994,76.3766,1265638.4033364,0
+PH.US,D,20110401,000000,77.0647,77.396,76.5649,77.3704,1621917.4736006,0
+PH.US,D,20110404,000000,77.8002,77.8002,76.8035,77.603,1291590.3649933,0
+PH.US,D,20110405,000000,77.6425,78.3247,77.0105,77.602,1571992.4558286,0
+PH.US,D,20110406,000000,78.1512,78.4904,77.1031,77.4256,1373522.7345218,0
+PH.US,D,20110407,000000,77.4925,78.4934,77.0105,78.1946,2188646.2002583,0
+PH.US,D,20110408,000000,78.5554,78.9025,76.5215,76.8892,1415324.1979706,0
+PH.US,D,20110411,000000,76.9326,77.5636,76.4881,76.8301,1140455.1310873,0
+PH.US,D,20110412,000000,76.2889,76.7601,74.9135,75.3187,1929561.7197622,0
+PH.US,D,20110413,000000,75.5228,76.3362,74.6197,75.4884,1719962.0494496,0
+PH.US,D,20110414,000000,75.0141,75.8845,74.3624,75.7554,1093973.6726769,0
+PH.US,D,20110415,000000,75.9023,75.9842,75.2348,75.4961,1346438.8104945,0
+PH.US,D,20110418,000000,74.2628,74.4669,73.4928,74.2283,1239384.1793262,0
+PH.US,D,20110419,000000,74.4245,75.9182,74.4245,75.7259,1596198.8016795,0
+PH.US,D,20110420,000000,76.8163,77.4838,76.2662,77.3605,1401524.6029444,0
+PH.US,D,20110421,000000,77.7657,78.0309,77.3517,77.8939,766110.30654078,0
+PH.US,D,20110425,000000,78.2478,78.2478,76.8202,76.8962,1007027.6024344,0
+PH.US,D,20110426,000000,77.4236,80.1881,77.2708,79.4497,2587664.9644306,0
+PH.US,D,20110427,000000,78.0171,78.0171,74.3407,75.4064,5851158.121937,0
+PH.US,D,20110428,000000,76.2986,76.3736,74.9894,75.9192,2711000.1762506,0
+PH.US,D,20110429,000000,76.1183,76.8419,76.0226,76.0867,2058136.8219097,0
+PH.US,D,20110502,000000,76.4683,76.8251,75.0249,75.2782,2009710.9442664,0
+PH.US,D,20110503,000000,76.6546,76.835,74.4018,74.4777,2662419.1102177,0
+PH.US,D,20110504,000000,74.2825,74.6483,72.4674,72.5898,3120921.685512,0
+PH.US,D,20110505,000000,72.1658,73.1388,71.4697,71.8928,3604162.1015336,0
+PH.US,D,20110506,000000,72.8728,73.2138,71.4934,72.0149,2948173.6790357,0
+PH.US,D,20110509,000000,71.8089,73.0511,71.4697,72.1333,2235118.5299398,0
+PH.US,D,20110510,000000,72.5247,73.1822,72.1174,73.1241,2236894.5748418,0
+PH.US,D,20110511,000000,72.8095,72.8579,70.7077,71.0399,2739341.836245,0
+PH.US,D,20110512,000000,70.9699,71.8986,69.9396,71.7133,2888437.3064171,0
+PH.US,D,20110513,000000,71.7458,71.9065,70.3617,70.8792,1339004.982347,0
+PH.US,D,20110516,000000,70.3458,71.4934,69.9978,71.0399,2862603.0039314,0
+PH.US,D,20110517,000000,70.4178,70.7668,68.8058,69.0563,2755260.3106545,0
+PH.US,D,20110518,000000,69.1697,70.7166,69.1618,70.5144,2151196.0975344,0
+PH.US,D,20110519,000000,70.8959,71.5437,70.6051,71.1237,1518605.6212376,0
+PH.US,D,20110520,000000,70.9699,71.1809,69.9259,70.0214,2599941.0760515,0
+PH.US,D,20110523,000000,68.9676,69.0257,67.9068,68.7891,2409066.4571008,0
+PH.US,D,20110524,000000,69.2131,69.982,68.8118,69.5008,2569494.7369186,0
+PH.US,D,20110525,000000,69.0887,71.6749,68.8522,71.0646,3156476.0555565,0
+PH.US,D,20110526,000000,70.6051,71.4697,70.4602,71.2913,1769115.1824869,0
+PH.US,D,20110527,000000,71.6866,72.8491,71.5615,72.4004,1695137.9929504,0
+PH.US,D,20110531,000000,73.0176,73.3893,71.2184,71.9716,2758327.5635292,0
+PH.US,D,20110601,000000,71.5014,71.9065,69.1952,69.3649,3389005.0639921,0
+PH.US,D,20110602,000000,69.4772,71.2686,69.4053,70.3931,2851709.3875711,0
+PH.US,D,20110603,000000,69.1795,70.8162,69.0179,69.9002,2145024.0625667,0
+PH.US,D,20110606,000000,69.4941,70.8624,69.4121,70.6051,3426302.0069329,0
+PH.US,D,20110607,000000,70.8162,71.4086,70.33,70.3527,2208876.477568,0
+PH.US,D,20110608,000000,70.2176,70.5214,69.7484,70.1338,1889497.7576938,0
+PH.US,D,20110609,000000,70.4346,71.5437,70.1832,71.1237,1883906.9184594,0
+PH.US,D,20110610,000000,70.687,70.6949,69.351,69.5265,2078773.8348024,0
+PH.US,D,20110613,000000,69.6626,70.6722,69.4368,70.0914,2353560.7431265,0
+PH.US,D,20110614,000000,71.0321,72.1747,70.9128,71.9065,1653857.881346,0
+PH.US,D,20110615,000000,71.0261,71.2104,69.6479,70.0126,2179411.9839319,0
+PH.US,D,20110616,000000,70.6416,70.6416,68.8551,69.7848,2334490.8286768,0
+PH.US,D,20110617,000000,70.3458,70.6199,68.8709,69.1134,2494275.025963,0
+PH.US,D,20110620,000000,68.9528,69.2989,68.45,69.0887,2666051.3299744,0
+PH.US,D,20110621,000000,69.3076,69.8913,69.0503,69.7681,5649574.4898083,0
+PH.US,D,20110622,000000,69.7404,71.099,69.5008,70.0994,2186522.249359,0
+PH.US,D,20110623,000000,69.1618,69.7948,68.3859,69.7129,2586630.3751672,0
+PH.US,D,20110624,000000,69.698,70.054,68.7891,68.8878,1517059.8231619,0
+PH.US,D,20110627,000000,68.3209,69.8588,67.7588,69.4447,1317781.7022052,0
+PH.US,D,20110628,000000,69.5088,70.8694,69.1952,70.3842,1673631.722216,0
+PH.US,D,20110629,000000,70.6268,71.3002,70.1073,70.4089,1804893.7135384,0
+PH.US,D,20110630,000000,70.7776,73.3794,70.5322,72.6913,3015060.8892092,0
+PH.US,D,20110701,000000,72.701,74.5309,72.4261,74.1819,2454845.0033941,0
+PH.US,D,20110705,000000,74.2648,74.3644,73.2207,73.4376,1440021.4665699,0
+PH.US,D,20110706,000000,73.0757,73.4415,72.718,73.1094,1700513.7999066,0
+PH.US,D,20110707,000000,73.971,73.9877,72.9152,73.0029,2071488.0949219,0
+PH.US,D,20110708,000000,71.8277,72.3936,71.5861,72.3156,1230645.9572644,0
+PH.US,D,20110711,000000,71.1474,71.3583,69.7317,70.4681,1775548.9076799,0
+PH.US,D,20110712,000000,70.1073,70.7234,69.7404,69.8184,1406566.704148,0
+PH.US,D,20110713,000000,70.33,71.0566,69.9563,70.1171,1747829.0155467,0
+PH.US,D,20110714,000000,70.1171,70.7007,68.734,68.8611,1395197.3795873,0
+PH.US,D,20110715,000000,69.3433,70.9699,69.2603,70.8486,2862087.7379061,0
+PH.US,D,20110718,000000,70.6623,70.6722,69.1795,69.5837,1238943.9717377,0
+PH.US,D,20110719,000000,70.2019,71.1632,69.9179,70.893,1453317.9672094,0
+PH.US,D,20110720,000000,71.2351,71.2351,70.0698,70.6722,1090230.8938716,0
+PH.US,D,20110721,000000,70.6722,72.2842,70.2256,71.6807,1471690.041058,0
+PH.US,D,20110722,000000,71.5782,71.5782,70.1752,70.8397,1501909.1762742,0
+PH.US,D,20110725,000000,69.982,71.8691,69.982,71.1552,1492567.4438088,0
+PH.US,D,20110726,000000,71.1947,71.2104,68.3593,68.6215,2606643.5915924,0
+PH.US,D,20110727,000000,67.9797,68.0516,64.5783,64.7489,4760704.0813615,0
+PH.US,D,20110728,000000,64.8425,65.2162,63.4455,63.6368,2601638.0053039,0
+PH.US,D,20110729,000000,62.7791,64.6168,62.57,64.0104,3119486.446485,0
+PH.US,D,20110801,000000,65.2083,65.3246,61.732,62.7504,3847397.0802376,0
+PH.US,D,20110802,000000,59.9565,60.5253,57.2688,57.4138,8857351.972578,0
+PH.US,D,20110803,000000,56.6201,58.7053,55.9192,58.4805,5512662.8296659,0
+PH.US,D,20110804,000000,57.0736,57.3231,54.7991,54.9629,4994345.7804067,0
+PH.US,D,20110805,000000,55.9733,56.2899,52.9713,54.7577,4782761.1187331,0
+PH.US,D,20110808,000000,53.3657,54.256,50.2818,50.3587,5626099.456564,0
+PH.US,D,20110809,000000,51.2933,54.3644,50.2483,54.1928,6602551.9033593,0
+PH.US,D,20110810,000000,51.9392,53.2129,50.8724,51.0508,5387612.4311359,0
+PH.US,D,20110811,000000,51.3573,54.8889,51.1444,54.0381,6184191.3914799,0
+PH.US,D,20110812,000000,54.4492,56.5571,54.3279,56.3619,5104951.4870757,0
+PH.US,D,20110815,000000,56.9553,57.6819,56.8469,57.5883,4314269.6855323,0
+PH.US,D,20110816,000000,56.8726,57.2935,56.4515,56.6774,3377739.1983576,0
+PH.US,D,20110817,000000,57.0648,57.5588,55.7851,55.9733,3941485.8736095,0
+PH.US,D,20110818,000000,53.9996,54.3102,52.64,53.1695,4137110.4744424,0
+PH.US,D,20110819,000000,52.0929,53.9829,51.7754,51.8701,3408537.5007006,0
+PH.US,D,20110822,000000,53.4071,53.4071,51.3052,51.5181,2779335.8113927,0
+PH.US,D,20110823,000000,51.809,53.203,51.1888,53.1932,3772452.245449,0
+PH.US,D,20110824,000000,53.1932,55.0427,52.786,54.9629,3451088.5342138,0
+PH.US,D,20110825,000000,55.1274,55.8432,53.3746,53.5875,1928960.2379651,0
+PH.US,D,20110826,000000,52.9398,55.3129,52.2506,55.1414,1636818.6019011,0
+PH.US,D,20110829,000000,56.5127,57.7411,56.2002,57.6593,2080627.9810506,0
+PH.US,D,20110830,000000,57.3142,58.5455,57.0648,58.1641,2810139.1852517,0
+PH.US,D,20110831,000000,58.6777,60.9847,58.6679,59.8046,4096956.2393891,0
+PH.US,D,20110901,000000,59.7415,60.4119,58.7831,58.8778,2942703.541882,0
+PH.US,D,20110902,000000,57.6563,57.746,56.2061,56.5334,2529230.95712,0
+PH.US,D,20110906,000000,55.2152,55.6056,53.9296,55.444,3699723.6631508,0
+PH.US,D,20110907,000000,56.6645,57.4463,56.0513,57.26,2470545.4026157,0
+PH.US,D,20110908,000000,56.6477,57.6189,56.4605,56.7631,3579090.5550537,0
+PH.US,D,20110909,000000,55.6629,56.1785,53.4555,54.0657,4427473.0226947,0
+PH.US,D,20110912,000000,53.3322,53.9395,52.365,53.8202,3459005.1706842,0
+PH.US,D,20110913,000000,53.9128,55.5752,53.765,55.1344,2413920.9122126,0
+PH.US,D,20110914,000000,55.4174,57.3064,54.6966,56.488,3195398.9265257,0
+PH.US,D,20110915,000000,57.2344,57.6337,56.4023,57.4976,2420503.7399759,0
+PH.US,D,20110916,000000,57.7884,58.4559,56.6477,57.0736,3108769.3188814,0
+PH.US,D,20110919,000000,55.8748,56.9179,54.8475,56.5748,1716065.096558,0
+PH.US,D,20110920,000000,56.8834,56.9909,54.8238,54.8811,1921868.2299957,0
+PH.US,D,20110921,000000,55.0506,55.2152,52.6086,52.6243,1914810.708335,0
+PH.US,D,20110922,000000,50.7196,51.112,49.5315,50.4258,2941206.4303599,0
+PH.US,D,20110923,000000,49.9436,51.8859,49.8057,50.76,2254688.4958668,0
+PH.US,D,20110926,000000,51.112,51.8188,49.1638,51.7213,2654396.9862146,0
+PH.US,D,20110927,000000,52.7397,54.6356,52.6736,53.1626,2517663.8434353,0
+PH.US,D,20110928,000000,53.4455,53.9907,52.29,52.365,3289755.4959422,0
+PH.US,D,20110929,000000,53.9996,55.1344,52.0761,53.2424,2596780.5072825,0
+PH.US,D,20110930,000000,52.0751,52.7357,50.6446,51.4195,3716737.5850156,0
+PH.US,D,20111003,000000,51.0449,52.2339,49.3994,49.5315,2996140.0773299,0
+PH.US,D,20111004,000000,48.3436,51.4264,48.2686,51.3062,2308496.2662856,0
+PH.US,D,20111005,000000,51.4856,53.1143,50.9611,52.9339,2086510.9396065,0
+PH.US,D,20111006,000000,52.714,54.9639,52.3127,53.9267,3033528.3075586,0
+PH.US,D,20111007,000000,54.2678,54.5715,52.8175,53.765,2446663.6337887,0
+PH.US,D,20111010,000000,55.0043,57.2117,54.9876,57.1782,2495654.4783141,0
+PH.US,D,20111011,000000,56.8115,58.7911,56.5816,58.1474,2608229.9617961,0
+PH.US,D,20111012,000000,58.8472,60.0668,58.8472,59.3353,2084056.3258643,0
+PH.US,D,20111013,000000,58.7023,59.1076,57.757,58.8719,1578764.9582902,0
+PH.US,D,20111014,000000,59.7277,60.2334,58.5782,59.9565,2371547.3817594,0
+PH.US,D,20111017,000000,61.0793,61.0793,58.374,59.2209,4458113.0937386,0
+PH.US,D,20111018,000000,61.7971,63.6703,59.1154,62.8372,6237151.2044241,0
+PH.US,D,20111019,000000,62.9446,64.7548,61.807,62.1204,4150633.1646952,0
+PH.US,D,20111020,000000,62.4488,63.1241,61.2608,62.7653,2941084.7139759,0
+PH.US,D,20111021,000000,63.5885,64.0992,62.7367,63.4091,2919988.221734,0
+PH.US,D,20111024,000000,63.4101,65.4617,63.4101,65.0516,2732187.9557804,0
+PH.US,D,20111025,000000,64.5281,64.5281,62.5769,63.1586,2525414.134181,0
+PH.US,D,20111026,000000,64.4757,64.4757,62.9446,63.8843,3161813.3189911,0
+PH.US,D,20111027,000000,66.0957,69.3944,65.1611,68.5318,4710520.4162738,0
+PH.US,D,20111028,000000,68.5752,68.8118,67.12,68.3316,2347796.458045,0
+PH.US,D,20111031,000000,67.4956,67.4956,65.3256,66.4249,4199948.5862444,0
+PH.US,D,20111101,000000,63.9227,65.444,61.6364,63.9365,3420844.0414175,0
+PH.US,D,20111102,000000,65.1738,66.1805,64.7715,65.9034,2054380.8571628,0
+PH.US,D,20111103,000000,66.981,68.9282,66.0306,68.7664,2694682.0663805,0
+PH.US,D,20111104,000000,67.8731,69.1007,67.0569,68.8621,3081115.3564562,0
+PH.US,D,20111107,000000,68.5929,68.9863,66.2612,67.5666,2635984.340238,0
+PH.US,D,20111108,000000,68.3396,68.9686,66.5146,68.5111,2655167.856646,0
+PH.US,D,20111109,000000,66.6862,67.0067,65.0753,65.6155,2904916.6904959,0
+PH.US,D,20111110,000000,66.5492,68.0122,66.2376,67.399,3000482.3093259,0
+PH.US,D,20111111,000000,68.3237,69.4851,68.0359,68.9045,1403632.3249924,0
+PH.US,D,20111114,000000,68.372,69.4605,68.1916,68.8887,2089731.3522642,0
+PH.US,D,20111115,000000,68.5041,70.2315,68.0033,69.8135,2081355.2364445,0
+PH.US,D,20111116,000000,69.0366,69.8194,67.9392,68.0526,1839173.1044614,0
+PH.US,D,20111117,000000,68.0211,68.0359,65.7367,66.1558,1904510.4593464,0
+PH.US,D,20111118,000000,66.9306,67.3004,66.1064,66.343,1613460.2135249,0
+PH.US,D,20111121,000000,65.2615,65.369,63.8566,64.5625,1871866.1251807,0
+PH.US,D,20111122,000000,64.2815,65.1975,63.2346,63.8399,2189486.0433073,0
+PH.US,D,20111123,000000,63.3509,63.3509,61.8533,62.0741,1668294.4587814,0
+PH.US,D,20111125,000000,62.007,62.57,61.3259,61.3436,608385.14474909,0
+PH.US,D,20111128,000000,63.335,65.3947,63.335,64.9273,2422777.8077487,0
+PH.US,D,20111129,000000,65.4203,65.9596,63.9443,64.0282,3141856.9035452,0
+PH.US,D,20111130,000000,66.7985,67.7795,66.1872,67.7253,2835890.3148751,0
+PH.US,D,20111201,000000,67.7273,68.7812,67.4572,67.9225,1779495.5614283,0
+PH.US,D,20111202,000000,68.9606,69.2229,66.9238,67.1772,2361529.1090601,0
+PH.US,D,20111205,000000,68.6255,69.2318,67.1692,67.7647,2029917.8926025,0
+PH.US,D,20111206,000000,67.5311,69.2052,67.3724,68.6205,1957737.0340319,0
+PH.US,D,20111207,000000,68.0852,68.5929,66.5826,67.0067,3549110.7953924,0
+PH.US,D,20111208,000000,66.3253,66.8892,64.8376,65.0575,3218345.5078031,0
+PH.US,D,20111209,000000,65.4134,66.623,65.1659,66.2859,1718865.5876912,0
+PH.US,D,20111212,000000,65.65,65.65,64.117,65.1886,1433010.6028564,0
+PH.US,D,20111213,000000,65.6332,66.2692,63.5717,64.0844,1453983.3501081,0
+PH.US,D,20111214,000000,63.6023,63.62,61.9815,62.1371,1835692.0158815,0
+PH.US,D,20111215,000000,63.0207,63.1428,61.7093,61.9155,1478622.803425,0
+PH.US,D,20111216,000000,62.6105,63.7324,61.1987,61.3781,2934142.82288,0
+PH.US,D,20111219,000000,61.9893,62.1688,60.2324,60.4336,991040.15540735,0
+PH.US,D,20111220,000000,61.6886,62.7841,61.5693,62.5475,1418584.1684531,0
+PH.US,D,20111221,000000,62.2625,62.3413,61.1987,62.1955,1215319.8359233,0
+PH.US,D,20111222,000000,62.4842,62.8008,61.8218,62.2989,1394365.6509639,0
+PH.US,D,20111223,000000,62.7918,63.3824,62.4675,63.341,751200.04951132,0
+PH.US,D,20111227,000000,63.0028,64.2658,62.9309,63.7571,896634.8994373,0
+PH.US,D,20111228,000000,63.693,63.8971,62.0987,62.2042,1120310.0552464,0
+PH.US,D,20111229,000000,62.1955,63.2592,62.1204,62.8235,835632.67642603,0
+PH.US,D,20111230,000000,62.8747,63.0867,62.362,62.3797,1028174.8098364,0
+PH.US,D,20120103,000000,64.0696,65.2546,63.9533,64.4926,2160109.7940497,0
+PH.US,D,20120104,000000,64.46,64.8297,64.117,64.2273,2096477.4828426,0
+PH.US,D,20120105,000000,63.5382,64.8376,62.9793,64.5852,2636973.2858574,0
+PH.US,D,20120106,000000,64.8208,64.9677,62.9309,63.5215,3784785.1580491,0
+PH.US,D,20120109,000000,63.7571,64.6562,63.1428,64.4857,1793972.7109918,0
+PH.US,D,20120110,000000,65.6332,66.5402,65.3129,66.4466,1898827.3185209,0
+PH.US,D,20120111,000000,65.8591,67.0519,65.7841,66.8607,1263601.6825123,0
+PH.US,D,20120112,000000,67.1239,68.0683,66.5669,67.9708,1264051.0188296,0
+PH.US,D,20120113,000000,67.187,67.7351,66.5402,67.4483,981678.13687798,0
+PH.US,D,20120117,000000,68.4637,69.2141,67.8544,68.2912,2013142.3319895,0
+PH.US,D,20120118,000000,68.1098,69.633,67.5666,69.5916,1697636.2217302,0
+PH.US,D,20120119,000000,69.9416,70.8526,69.1311,69.5158,3491443.6013005,0
+PH.US,D,20120120,000000,66.4249,67.0924,65.8501,66.697,6079036.5502039,0
+PH.US,D,20120123,000000,66.6694,67.0884,65.7053,66.8469,2321634.5356258,0
+PH.US,D,20120124,000000,66.3343,67.0067,66.1636,66.49,1872907.8145663,0
+PH.US,D,20120125,000000,66.4101,67.6435,65.721,67.3901,1753202.7938966,0
+PH.US,D,20120126,000000,67.4995,67.6701,66.2692,66.6783,1814451.4925852,0
+PH.US,D,20120127,000000,66.3884,66.9445,66.1558,66.6803,1261542.6470176,0
+PH.US,D,20120130,000000,66.0306,66.8587,65.8708,66.6438,1175074.3135821,0
+PH.US,D,20120131,000000,67.0204,67.188,65.3533,66.005,2500498.7903939,0
+PH.US,D,20120201,000000,67.327,67.889,66.5324,67.5823,1610858.5258188,0
+PH.US,D,20120202,000000,67.5903,67.8811,66.9268,67.5045,1354258.0738578,0
+PH.US,D,20120203,000000,68.4144,70.1989,68.4144,70.1308,2225741.2968625,0
+PH.US,D,20120206,000000,69.6616,71.5201,69.6616,70.9128,2051863.3566222,0
+PH.US,D,20120207,000000,70.5834,72.3039,70.4031,71.7911,2682481.0131964,0
+PH.US,D,20120208,000000,72.073,72.5415,71.7606,72.4487,2651723.2829813,0
+PH.US,D,20120209,000000,72.432,72.7544,72.0149,72.4664,1399619.7415361,0
+PH.US,D,20120210,000000,71.5545,71.9805,70.9048,71.9135,1364321.990201,0
+PH.US,D,20120213,000000,72.7454,74.2648,72.3256,74.1682,2337744.7133401,0
+PH.US,D,20120214,000000,73.624,73.7067,72.5492,73.1241,1838763.3259689,0
+PH.US,D,20120215,000000,73.4268,73.4791,71.6768,71.9903,2307269.9737175,0
+PH.US,D,20120216,000000,71.9716,73.5904,71.9656,73.3528,1652252.2393815,0
+PH.US,D,20120217,000000,73.8685,73.8961,72.7544,72.7869,1595394.4592425,0
+PH.US,D,20120221,000000,72.8441,74.7853,72.8441,73.9611,2669263.6282065,0
+PH.US,D,20120222,000000,73.4701,74.3259,73.3133,73.9611,1473455.9429278,0
+PH.US,D,20120223,000000,73.7501,74.4965,73.3687,74.3072,1733911.7613494,0
+PH.US,D,20120224,000000,74.4452,74.7853,73.5579,73.6575,1040167.9308647,0
+PH.US,D,20120227,000000,72.8688,74.5201,72.8274,74.1593,1227631.4481561,0
+PH.US,D,20120228,000000,74.2046,74.528,73.4613,74.1593,1620245.9019281,0
+PH.US,D,20120229,000000,74.5339,75.1728,73.7551,73.8112,1679526.8524103,0
+PH.US,D,20120301,000000,73.9394,74.5201,72.6134,73.4198,1790169.0739944,0
+PH.US,D,20120302,000000,73.4198,73.6811,72.6626,72.7623,1011305.933329,0
+PH.US,D,20120305,000000,72.7454,72.9496,71.807,72.4399,1225818.888339,0
+PH.US,D,20120306,000000,71.4146,71.4323,70.0964,70.2956,2327249.7181372,0
+PH.US,D,20120307,000000,70.5766,71.2243,70.337,70.8319,1165317.7311081,0
+PH.US,D,20120308,000000,71.6846,72.2969,71.1424,72.1934,1190206.7030122,0
+PH.US,D,20120309,000000,72.2712,73.3046,71.8838,72.5021,775630.55636924,0
+PH.US,D,20120312,000000,72.4833,73.3133,72.2969,73.2453,1890835.6236137,0
+PH.US,D,20120313,000000,73.624,73.9138,72.9673,73.7157,1578009.3024068,0
+PH.US,D,20120314,000000,73.5649,74.0528,73.1084,73.336,1016502.2086189,0
+PH.US,D,20120315,000000,73.269,74.6847,73.067,74.5793,1125257.8262524,0
+PH.US,D,20120316,000000,74.7607,74.7853,74.0361,74.0863,1059102.9429889,0
+PH.US,D,20120319,000000,73.9611,74.11,72.8766,73.6141,1218773.5383167,0
+PH.US,D,20120320,000000,72.991,73.1478,71.7853,72.2368,1175792.4402472,0
+PH.US,D,20120321,000000,72.1776,72.5415,71.6542,71.7764,812559.30724874,0
+PH.US,D,20120322,000000,70.8477,70.9443,68.7841,69.7611,2287410.9313788,0
+PH.US,D,20120323,000000,69.9199,70.6327,69.0632,70.3675,1261914.8962918,0
+PH.US,D,20120326,000000,70.7905,71.7507,70.7392,71.4707,1500232.5330858,0
+PH.US,D,20120327,000000,71.4707,71.7507,70.6416,70.6682,1335279.446696,0
+PH.US,D,20120328,000000,70.5933,70.6987,68.8246,69.3846,1544198.5195619,0
+PH.US,D,20120329,000000,68.8661,69.6547,68.801,69.5138,1375080.7042359,0
+PH.US,D,20120330,000000,69.8529,70.2098,68.8611,69.4821,1201725.1301433,0
+PH.US,D,20120402,000000,69.4831,70.9532,68.9005,70.6987,1230604.3708332,0
+PH.US,D,20120403,000000,70.4059,70.753,69.5896,70.0914,1359536.5077069,0
+PH.US,D,20120404,000000,69.076,69.5818,68.4824,68.5978,1809433.7346584,0
+PH.US,D,20120405,000000,68.3661,68.9045,68.1768,68.2932,1065796.3298009,0
+PH.US,D,20120409,000000,67.3043,68.0852,67.0007,67.8811,1062564.759808,0
+PH.US,D,20120410,000000,67.5823,67.8722,66.5589,66.9268,1841828.5502371,0
+PH.US,D,20120411,000000,67.8397,68.2655,66.7541,67.3961,1528168.4718004,0
+PH.US,D,20120412,000000,67.5311,69.0967,67.5311,68.7773,1585628.7480398,0
+PH.US,D,20120413,000000,68.4066,68.6766,67.3536,67.4118,1225688.0432263,0
+PH.US,D,20120416,000000,67.7973,68.3326,67.1239,67.3536,983763.54425571,0
+PH.US,D,20120417,000000,67.7884,69.003,67.5419,68.4253,1138310.894124,0
+PH.US,D,20120418,000000,67.8249,68.3406,67.5903,67.9639,1107543.020877,0
+PH.US,D,20120419,000000,67.889,68.0289,66.5245,67.0421,1142254.5049628,0
+PH.US,D,20120420,000000,67.3093,68.3109,67.0115,68.0359,1296653.7665641,0
+PH.US,D,20120423,000000,66.704,67.2403,66.1064,66.5156,2282411.4309096,0
+PH.US,D,20120424,000000,68.6511,72.5238,68.1463,72.2889,6478143.5587545,0
+PH.US,D,20120425,000000,71.8158,73.5105,70.7806,71.5634,3497216.0008076,0
+PH.US,D,20120426,000000,71.5802,72.2545,71.2075,71.7606,1557944.3565186,0
+PH.US,D,20120427,000000,72.1304,73.3143,72.01,73.1321,1887904.2873677,0
+PH.US,D,20120430,000000,73.1398,73.1398,71.5644,72.0683,1544975.4758126,0
+PH.US,D,20120501,000000,71.7704,72.9122,70.6968,71.9746,2303872.058,0
+PH.US,D,20120502,000000,71.6561,72.6282,71.6137,72.4537,1763515.2145236,0
+PH.US,D,20120503,000000,72.4901,72.7435,70.96,71.2972,1751072.757178,0
+PH.US,D,20120504,000000,71.0498,71.0498,69.2525,69.9703,1705553.8725038,0
+PH.US,D,20120507,000000,69.6123,70.7363,69.4073,69.6123,2091211.2206319,0
+PH.US,D,20120508,000000,69.3176,70.7618,68.3849,70.5144,3558699.0035353,0
+PH.US,D,20120509,000000,69.5225,72.429,69.2801,70.6387,2939232.596334,0
+PH.US,D,20120510,000000,71.2725,71.9844,70.9423,71.1907,2486311.7315454,0
+PH.US,D,20120511,000000,70.822,72.6607,70.5814,71.7193,1912645.1710047,0
+PH.US,D,20120514,000000,70.6051,71.0754,70.2196,70.2818,2279346.2066414,0
+PH.US,D,20120515,000000,70.1171,70.4572,69.2899,69.5592,1309327.4850391,0
+PH.US,D,20120516,000000,70.0757,70.0757,68.5899,68.6896,2094161.8286386,0
+PH.US,D,20120517,000000,68.725,68.8611,66.3707,67.0569,2317567.1797967,0
+PH.US,D,20120518,000000,67.3931,67.9787,66.073,66.5689,2671881.5447638,0
+PH.US,D,20120521,000000,66.9878,68.6896,66.9878,68.3425,2078582.1314977,0
+PH.US,D,20120522,000000,68.5071,69.361,67.9876,69.0464,1876034.9113297,0
+PH.US,D,20120523,000000,68.4164,70.1842,67.5715,70.0274,1788946.8386392,0
+PH.US,D,20120524,000000,70.193,70.3054,68.7812,69.7494,1644667.2800572,0
+PH.US,D,20120525,000000,69.6399,70.0984,69.0849,69.6616,1463961.0506794,0
+PH.US,D,20120529,000000,70.2818,71.8454,70.1338,71.4155,1867254.0885334,0
+PH.US,D,20120530,000000,70.3567,70.4247,69.5739,69.7701,1325264.2169062,0
+PH.US,D,20120531,000000,68.4824,69.0287,66.8873,67.5025,3158458.0040079,0
+PH.US,D,20120601,000000,66.1795,66.2129,64.113,64.3042,4167039.5189435,0
+PH.US,D,20120604,000000,64.3693,64.6936,62.4734,64.2717,3427562.7858096,0
+PH.US,D,20120605,000000,63.9,64.9018,63.3804,64.7104,1863444.3657169,0
+PH.US,D,20120606,000000,65.3039,66.3096,65.1147,66.2702,2070035.6127406,0
+PH.US,D,20120607,000000,66.5422,68.5171,66.5255,66.7137,1872235.3315452,0
+PH.US,D,20120608,000000,66.2465,67.4423,65.9566,67.1121,1148904.2767374,0
+PH.US,D,20120611,000000,67.9787,68.1049,66.2297,66.3096,1998934.9870772,0
+PH.US,D,20120612,000000,66.7227,67.7963,66.5599,67.5419,2137521.2618016,0
+PH.US,D,20120613,000000,67.0047,67.0047,64.948,65.1778,3316531.0717968,0
+PH.US,D,20120614,000000,65.1324,65.7327,64.2333,64.7903,2097147.9372573,0
+PH.US,D,20120615,000000,64.7104,65.1225,64.46,65.0141,1955488.3238391,0
+PH.US,D,20120618,000000,64.6424,65.5919,64.2579,65.3306,1047781.2906784,0
+PH.US,D,20120619,000000,65.7327,67.6928,65.7327,67.2294,1624421.7881996,0
+PH.US,D,20120620,000000,67.1515,67.324,65.4213,65.7397,2057374.0659039,0
+PH.US,D,20120621,000000,66.005,66.3184,63.5885,63.6604,2051883.6426861,0
+PH.US,D,20120622,000000,63.7511,64.1455,62.4971,63.3223,3337943.0123338,0
+PH.US,D,20120625,000000,62.1905,62.4892,60.9088,61.4294,2466291.414998,0
+PH.US,D,20120626,000000,61.5675,61.7517,60.1171,60.8871,3144702.0240192,0
+PH.US,D,20120627,000000,60.9857,61.9825,60.9857,61.8385,1405302.8823617,0
+PH.US,D,20120628,000000,61.2263,61.5388,59.3747,60.3656,3058279.3342275,0
+PH.US,D,20120629,000000,61.5299,63.6525,61.5299,63.485,2310712.518776,0
+PH.US,D,20120702,000000,63.7511,63.7837,61.9015,62.5041,1694920.9320658,0
+PH.US,D,20120703,000000,62.3216,63.7344,61.6779,63.7344,1036786.2439982,0
+PH.US,D,20120705,000000,63.4238,64.4787,62.8747,63.9996,1369031.3999553,0
+PH.US,D,20120706,000000,63.1094,63.1094,61.9479,62.5455,1665665.3848888,0
+PH.US,D,20120709,000000,62.2239,62.8018,61.3653,61.6039,2795312.1010845,0
+PH.US,D,20120710,000000,61.5812,62.9259,59.2594,59.9613,3952923.1564846,0
+PH.US,D,20120711,000000,60.9088,60.9088,59.084,59.3245,2346733.4682921,0
+PH.US,D,20120712,000000,58.3671,60.0748,58.1541,59.6636,1930575.0086583,0
+PH.US,D,20120713,000000,59.7307,61.1317,59.6903,61.0261,1460258.8440021,0
+PH.US,D,20120716,000000,59.845,60.5953,59.4891,60.268,2160107.7654433,0
+PH.US,D,20120717,000000,60.5312,61.2529,59.7612,61.0094,1491348.2513632,0
+PH.US,D,20120718,000000,60.2749,63.9168,59.6223,63.1625,3543467.2123917,0
+PH.US,D,20120719,000000,63.1004,65.0643,62.8925,64.2717,3333328.9470802,0
+PH.US,D,20120720,000000,63.4938,64.4926,63.0689,63.5519,1437771.7420739,0
+PH.US,D,20120723,000000,60.4139,64.9312,59.8864,63.3894,2949026.7080264,0
+PH.US,D,20120724,000000,63.4238,63.7423,62.0002,62.7691,1594696.6186414,0
+PH.US,D,20120725,000000,63.4139,64.3042,62.5542,63.2651,1343516.6029773,0
+PH.US,D,20120726,000000,64.6582,65.6362,63.9405,64.7745,1435548.3894611,0
+PH.US,D,20120727,000000,63.5284,67.5114,63.5284,67.2196,2068635.8743255,0
+PH.US,D,20120730,000000,67.1328,67.4937,66.0197,66.6743,1766220.3611561,0
+PH.US,D,20120731,000000,66.4397,67.3013,66.2129,66.3263,1852321.5168336,0
+PH.US,D,20120801,000000,66.8725,68.1768,66.7493,67.3507,2721442.4276872,0
+PH.US,D,20120802,000000,65.6519,66.4654,62.8925,65.1147,4399197.2924083,0
+PH.US,D,20120803,000000,66.3974,66.6832,65.3947,66.0374,2137025.2675372,0
+PH.US,D,20120806,000000,66.4742,66.8804,65.8127,66.5255,2133808.9120922,0
+PH.US,D,20120807,000000,67.0569,68.6402,66.8725,67.9639,1776003.3155131,0
+PH.US,D,20120808,000000,67.4847,67.9136,67.1515,67.5715,1232803.3801692,0
+PH.US,D,20120809,000000,67.6572,68.3179,67.5419,67.814,1804447.4201307,0
+PH.US,D,20120810,000000,67.5202,69.1588,67.4178,68.9292,1426050.454303,0
+PH.US,D,20120813,000000,68.6402,68.8798,67.9225,68.4914,1066532.7139236,0
+PH.US,D,20120814,000000,69.0119,69.0119,67.7026,67.9639,1053637.8773512,0
+PH.US,D,20120815,000000,67.5883,67.7253,66.9623,67.5961,1907099.9754142,0
+PH.US,D,20120816,000000,67.7174,68.9212,67.5479,68.655,1222148.1250608,0
+PH.US,D,20120817,000000,68.8975,69.2742,68.6728,69.2258,1169353.6435381,0
+PH.US,D,20120820,000000,68.9142,69.0464,67.7539,68.3927,1051820.246018,0
+PH.US,D,20120821,000000,68.6728,69.3668,67.7253,67.9382,1257846.5261595,0
+PH.US,D,20120822,000000,67.9058,68.1295,67.188,67.8624,973606.31201808,0
+PH.US,D,20120823,000000,67.6572,67.8544,66.8873,67.5202,943647.85272407,0
+PH.US,D,20120824,000000,67.5893,68.0053,66.84,67.7116,1532878.8958579,0
+PH.US,D,20120827,000000,68.0053,68.1059,67.2935,67.5548,1224282.2189921,0
+PH.US,D,20120828,000000,67.4009,67.5961,66.9859,67.0342,970141.45228933,0
+PH.US,D,20120829,000000,67.1318,67.2097,66.0977,66.5372,1112623.6656022,0
+PH.US,D,20120830,000000,66.0562,66.4071,65.2665,65.8058,1666986.0076543,0
+PH.US,D,20120831,000000,66.4959,66.7858,65.6667,66.3825,840402.94437226,0
+PH.US,D,20120904,000000,66.1381,66.7276,65.5328,66.4071,1498558.9328069,0
+PH.US,D,20120905,000000,66.5462,66.6428,65.7732,65.9232,1683876.1845288,0
+PH.US,D,20120906,000000,66.5038,68.3227,66.4141,68.2982,2677672.2017285,0
+PH.US,D,20120907,000000,68.6284,70.7618,68.4874,69.4585,1965331.1220849,0
+PH.US,D,20120910,000000,69.1775,70.1211,69.0207,69.4744,1416257.3569139,0
+PH.US,D,20120911,000000,69.5158,70.473,69.3924,70.055,1051904.4331835,0
+PH.US,D,20120912,000000,70.2157,70.7264,69.6823,69.8568,1013016.048523,0
+PH.US,D,20120913,000000,69.701,71.3357,69.0681,71.0606,1419794.2321698,0
+PH.US,D,20120914,000000,71.0123,72.7958,71.0123,71.6886,2505132.1274082,0
+PH.US,D,20120917,000000,71.3446,71.4826,70.2157,70.4809,1561530.9326312,0
+PH.US,D,20120918,000000,70.3557,70.7106,70.0067,70.6968,1275782.4496325,0
+PH.US,D,20120919,000000,70.6889,71.4984,70.5055,71.3179,1127775.3267932,0
+PH.US,D,20120920,000000,70.7106,71.0685,69.9988,71.0034,1527589.3046737,0
+PH.US,D,20120921,000000,71.4106,71.6827,70.7786,70.961,979269.16677968,0
+PH.US,D,20120924,000000,70.5459,71.3446,70.3961,71.0349,1053917.8250341,0
+PH.US,D,20120925,000000,70.5795,70.9433,68.9863,69.0376,2016313.0437905,0
+PH.US,D,20120926,000000,68.9686,69.2436,67.9245,68.2715,1373695.1660656,0
+PH.US,D,20120927,000000,68.8029,69.9486,68.5772,69.4507,1539076.2884055,0
+PH.US,D,20120928,000000,69.0277,69.8371,68.1976,69.3677,1484742.0946263,0
+PH.US,D,20121001,000000,69.5245,70.8299,69.0937,69.2436,1395073.6345969,0
+PH.US,D,20121002,000000,69.5158,69.8647,68.9035,69.3846,941991.49559963,0
+PH.US,D,20121003,000000,69.4841,69.8085,68.9439,69.3186,678832.55915208,0
+PH.US,D,20121004,000000,69.7159,69.9259,69.0937,69.1104,1771326.3634614,0
+PH.US,D,20121005,000000,69.7996,70.5292,69.4744,70.055,871644.49721337,0
+PH.US,D,20121008,000000,69.0937,69.5245,68.7624,69.0937,1082031.2668086,0
+PH.US,D,20121009,000000,69.281,69.281,67.5961,67.6228,1449800.3637142,0
+PH.US,D,20121010,000000,67.0342,67.0441,64.9845,65.7654,3169028.0576476,0
+PH.US,D,20121011,000000,66.3825,67.0539,65.5819,65.716,1302752.7717014,0
+PH.US,D,20121012,000000,65.8817,66.3825,65.3099,65.9005,1133831.731196,0
+PH.US,D,20121015,000000,65.9823,67.0539,65.3523,66.9513,1885948.7107995,0
+PH.US,D,20121016,000000,66.9277,68.2804,66.9189,68.0319,1941304.3079004,0
+PH.US,D,20121017,000000,68.0546,70.1298,67.9659,69.8085,2450567.6868027,0
+PH.US,D,20121018,000000,69.3677,70.894,69.0376,70.6051,3020577.6843102,0
+PH.US,D,20121019,000000,64.7942,66.5215,63.7087,65.1541,7438638.9876187,0
+PH.US,D,20121022,000000,64.8366,65.8817,63.9996,64.8189,2766885.2396214,0
+PH.US,D,20121023,000000,63.6575,63.9306,62.9132,63.691,2544144.2570589,0
+PH.US,D,20121024,000000,63.8852,64.3289,63.0177,63.1902,1288304.0226276,0
+PH.US,D,20121025,000000,64.0805,64.9057,63.9473,64.388,1860222.9387561,0
+PH.US,D,20121026,000000,64.5398,64.6522,63.763,64.388,1496339.6374069,0
+PH.US,D,20121031,000000,64.461,65.8571,64.3526,65.2832,1672932.8673116,0
+PH.US,D,20121101,000000,65.3423,67.3586,65.1925,67.119,3385962.1543942,0
+PH.US,D,20121102,000000,67.468,67.9402,65.8314,65.9232,1711605.2053907,0
+PH.US,D,20121105,000000,65.3423,66.4959,64.8366,66.3637,1501890.9188166,0
+PH.US,D,20121106,000000,66.7454,67.2531,66.4594,66.7454,1097539.9627256,0
+PH.US,D,20121107,000000,66.0345,66.1438,64.5448,64.6089,2376187.818896,0
+PH.US,D,20121108,000000,65.4203,66.5796,65.2162,65.5011,3109824.1942087,0
+PH.US,D,20121109,000000,65.2162,66.4663,64.6503,65.9793,2701200.9930423,0
+PH.US,D,20121112,000000,65.9269,66.4407,65.4124,66.0167,1014576.0468435,0
+PH.US,D,20121113,000000,65.2093,66.42,65.095,65.2595,1264050.0045263,0
+PH.US,D,20121114,000000,65.6006,66.1351,64.5172,64.6749,2071807.6004297,0
+PH.US,D,20121115,000000,64.8701,66.3184,64.6503,65.5612,2128043.6127075,0
+PH.US,D,20121116,000000,65.6856,66.8686,65.368,66.7454,2386696.0000407,0
+PH.US,D,20121119,000000,67.3182,67.9876,67.0283,67.61,1402080.4410976,0
+PH.US,D,20121120,000000,67.3714,67.5232,65.9526,66.4949,1763711.9893443,0
+PH.US,D,20121121,000000,66.6033,67.3093,66.277,66.8222,1267693.3816182,0
+PH.US,D,20121123,000000,67.2294,68.1788,66.7177,67.9303,456658.57207796,0
+PH.US,D,20121126,000000,67.5577,68.5061,67.3093,67.9126,1455734.03743,0
+PH.US,D,20121127,000000,67.7233,68.4727,66.7454,67.6277,1211345.7959885,0
+PH.US,D,20121128,000000,67.3093,69.1234,66.978,68.9409,1570691.1048239,0
+PH.US,D,20121129,000000,69.3817,69.7424,68.9873,69.5669,1618829.9346619,0
+PH.US,D,20121130,000000,69.4565,69.5502,68.0703,68.5298,2648921.7775449,0
+PH.US,D,20121203,000000,68.9547,69.0553,66.9603,66.9869,1795110.7591813,0
+PH.US,D,20121204,000000,67.1288,67.9382,66.8617,67.7233,1156051.0570795,0
+PH.US,D,20121205,000000,67.7943,69.3146,67.6011,69.1548,1825496.2401222,0
+PH.US,D,20121206,000000,68.9152,69.1894,68.0536,68.6796,1455062.5687121,0
+PH.US,D,20121207,000000,69.0632,69.9751,68.9636,69.9169,1169261.3419469,0
+PH.US,D,20121210,000000,69.9308,70.4059,69.6399,70.0156,1257597.0075726,0
+PH.US,D,20121211,000000,70.2413,70.4838,69.3649,69.5739,1602061.4741714,0
+PH.US,D,20121212,000000,69.9988,70.4247,69.2702,69.3413,1058804.7378482,0
+PH.US,D,20121213,000000,69.1815,69.7799,68.9469,69.4388,1271166.3557725,0
+PH.US,D,20121214,000000,69.2406,70.4148,69.2406,69.6469,1265105.8941568,0
+PH.US,D,20121217,000000,69.7514,70.1398,69.3904,69.7337,1306235.8888877,0
+PH.US,D,20121218,000000,69.9751,72.6095,69.8361,72.2881,2686984.5194011,0
+PH.US,D,20121219,000000,72.1747,72.3403,71.6759,71.9145,1637875.5058349,0
+PH.US,D,20121220,000000,71.807,72.2615,71.4984,72.1993,1264802.6175002,0
+PH.US,D,20121221,000000,71.0389,71.3938,70.0727,71.0311,2906189.641011,0
+PH.US,D,20121224,000000,70.967,71.7409,70.6761,70.7993,378103.83220309,0
+PH.US,D,20121226,000000,71.1,71.1,70.5075,70.6317,596555.32653585,0
+PH.US,D,20121227,000000,70.6406,70.967,69.5669,70.4838,718589.18735118,0
+PH.US,D,20121228,000000,69.8558,70.7401,69.8154,69.9563,588996.73909479,0
+PH.US,D,20121231,000000,69.6803,71.0478,69.3737,70.9571,996886.59904803,0
+PH.US,D,20130102,000000,72.9496,73.8941,72.1658,73.1281,2352795.9585142,0
+PH.US,D,20130103,000000,73.0757,74.0193,72.9496,73.693,1601595.9090029,0
+PH.US,D,20130104,000000,73.9523,74.176,73.6604,74.0961,929751.89889388,0
+PH.US,D,20130107,000000,73.48,73.7027,72.7928,73.617,1735148.1969493,0
+PH.US,D,20130108,000000,73.967,74.2253,73.0019,73.6762,1489539.7487589,0
+PH.US,D,20130109,000000,73.9296,75.2862,73.9029,75.2211,1777063.2623565,0
+PH.US,D,20130110,000000,75.6204,75.6893,73.9453,74.7459,1961730.3457275,0
+PH.US,D,20130111,000000,74.6779,74.6779,73.7027,74.2786,1082349.7580132,0
+PH.US,D,20130114,000000,74.2342,74.6532,73.8122,74.5102,1148096.8913907,0
+PH.US,D,20130115,000000,73.8842,75.0781,73.8596,74.7804,999073.43674568,0
+PH.US,D,20130116,000000,74.3456,75.0358,74.0193,74.946,1118878.8734321,0
+PH.US,D,20130117,000000,75.0781,76.6871,74.8267,76.2139,2794895.2224696,0
+PH.US,D,20130118,000000,77.1633,78.165,75.0781,78.165,5113811.4255215,0
+PH.US,D,20130122,000000,77.8002,78.0576,76.6703,77.815,2318277.1920362,0
+PH.US,D,20130123,000000,77.7845,78.1216,77.3053,77.6237,1652310.0546638,0
+PH.US,D,20130124,000000,77.5724,78.9902,77.4394,78.3928,1469237.455922,0
+PH.US,D,20130125,000000,78.7339,78.8906,78.1551,78.724,867694.80055536,0
+PH.US,D,20130128,000000,79.0434,79.0917,78.0664,78.2635,1513421.517586,0
+PH.US,D,20130129,000000,78.0841,78.6669,77.815,78.5416,1141910.6561784,0
+PH.US,D,20130130,000000,78.4992,79.0612,77.6553,77.815,1261957.4970262,0
+PH.US,D,20130131,000000,77.9235,78.5337,77.4128,77.5567,1438019.2320546,0
+PH.US,D,20130201,000000,78.3513,78.5081,77.8633,78.2882,1809781.6406557,0
+PH.US,D,20130204,000000,77.6237,78.1157,77.1219,77.1722,1237016.7956591,0
+PH.US,D,20130205,000000,78.0299,78.7141,77.6237,78.374,2048568.8998309,0
+PH.US,D,20130206,000000,77.8357,78.6332,77.2096,78.3149,1205289.3915855,0
+PH.US,D,20130207,000000,78.5081,79.3106,77.9875,78.6057,1250772.7756478,0
+PH.US,D,20130208,000000,78.6332,79.1795,78.5169,79.0463,675961.06679491,0
+PH.US,D,20130211,000000,78.8591,79.2545,78.2962,79.0997,763591.79169696,0
+PH.US,D,20130212,000000,79.0099,80.1071,78.7358,79.7671,1375460.0536324,0
+PH.US,D,20130213,000000,80.1151,80.9324,79.9249,80.7304,1849360.7657949,0
+PH.US,D,20130214,000000,80.2609,81.311,80.0609,80.7116,1246767.2923137,0
+PH.US,D,20130215,000000,80.678,81.5309,80.2098,80.4848,1450052.9252108,0
+PH.US,D,20130219,000000,80.7116,81.7073,80.686,81.6739,1328763.5629438,0
+PH.US,D,20130220,000000,81.6522,81.6522,79.4063,79.629,1627967.7921843,0
+PH.US,D,20130221,000000,79.2632,79.2632,77.6198,78.1551,1593552.4846325,0
+PH.US,D,20130222,000000,78.6816,79.3106,78.4558,79.2328,1072591.1469329,0
+PH.US,D,20130225,000000,79.6913,79.8242,76.1183,76.1794,1969991.8452856,0
+PH.US,D,20130226,000000,76.7907,77.325,76.2946,76.8054,1881234.2295292,0
+PH.US,D,20130227,000000,76.6803,78.585,76.6379,78.4085,1366071.6632199,0
+PH.US,D,20130228,000000,78.4804,79.8311,77.9875,79.1795,1237467.1462795,0
+PH.US,D,20130301,000000,78.6245,79.5295,77.7292,79.1518,1102801.1534203,0
+PH.US,D,20130304,000000,78.7782,78.9212,77.534,78.4804,1146441.5485695,0
+PH.US,D,20130305,000000,79.2328,81.0566,79.2328,80.8269,1528987.0144822,0
+PH.US,D,20130306,000000,81.2745,81.4677,80.3941,80.8023,885303.10409491,0
+PH.US,D,20130307,000000,80.9787,81.9173,80.8023,81.4904,1273701.0994676,0
+PH.US,D,20130308,000000,81.8532,82.2535,81.3199,82.0888,1159951.0528807,0
+PH.US,D,20130311,000000,81.793,82.1776,81.5574,82.0721,718994.90863089,0
+PH.US,D,20130312,000000,81.8788,81.9252,80.475,81.3277,1286973.2568301,0
+PH.US,D,20130313,000000,81.3465,81.4825,80.6524,81.2843,769412.87775765,0
+PH.US,D,20130314,000000,81.5486,82.0888,81.3465,81.4974,1201550.6699929,0
+PH.US,D,20130315,000000,81.0467,81.5574,80.7027,81.0566,1402607.8787612,0
+PH.US,D,20130318,000000,80.0845,81.0744,79.5798,80.5173,1321111.6596084,0
+PH.US,D,20130319,000000,80.678,80.8368,78.6679,79.7671,1337402.3832921,0
+PH.US,D,20130320,000000,80.1505,80.3852,79.0927,79.5886,1322919.1479096,0
+PH.US,D,20130321,000000,78.6057,78.9498,77.0144,77.1151,2029275.8386773,0
+PH.US,D,20130322,000000,76.9977,77.4078,76.8597,77.1662,1605590.2350016,0
+PH.US,D,20130325,000000,77.6671,77.7815,75.7023,76.2455,1404745.0156021,0
+PH.US,D,20130326,000000,76.9632,76.9632,75.5839,75.6579,1849247.1638366,0
+PH.US,D,20130327,000000,74.9569,75.6943,74.3289,75.5504,1740268.3994993,0
+PH.US,D,20130328,000000,75.6489,76.7473,75.1471,76.7473,1483100.9520499,0
+PH.US,D,20130401,000000,76.5915,76.7631,75.0131,75.1294,1069745.0121556,0
+PH.US,D,20130402,000000,75.5405,75.7269,74.0065,74.4097,1389122.7177267,0
+PH.US,D,20130403,000000,74.3013,74.5329,73.0857,73.3528,2178507.2254783,0
+PH.US,D,20130404,000000,73.546,75.1471,73.5225,74.9392,2012193.9584981,0
+PH.US,D,20130405,000000,73.5529,75.1471,73.5057,74.9026,2108817.4955651,0
+PH.US,D,20130408,000000,74.7972,75.6085,74.6592,75.3423,1156868.5854582,0
+PH.US,D,20130409,000000,75.7023,76.3362,75.1817,75.8835,927617.8049626,0
+PH.US,D,20130410,000000,76.0029,76.3362,75.4153,75.7653,1655894.6021702,0
+PH.US,D,20130411,000000,75.8511,75.9349,75.1817,75.3907,1706066.0956194,0
+PH.US,D,20130412,000000,75.0131,75.2073,74.1425,74.6197,1237563.5050835,0
+PH.US,D,20130415,000000,74.0597,74.1514,72.0366,72.0366,2142277.3295031,0
+PH.US,D,20130416,000000,72.8529,73.8458,72.4221,73.7659,1383148.4718829,0
+PH.US,D,20130417,000000,72.9753,73.7995,72.0366,73.5382,1901908.7716402,0
+PH.US,D,20130418,000000,73.5786,73.7817,71.728,72.0139,1075602.6131315,0
+PH.US,D,20130419,000000,72.4143,72.5098,71.3446,71.6916,1824479.9083165,0
+PH.US,D,20130422,000000,71.9193,73.2207,70.8152,72.6006,1716652.3781103,0
+PH.US,D,20130423,000000,72.8095,73.6387,72.7237,73.483,1145144.2547776,0
+PH.US,D,20130424,000000,73.8221,75.0199,73.7895,74.8948,1570577.5028656,0
+PH.US,D,20130425,000000,75.089,76.4702,74.8356,75.8835,1594879.1932172,0
+PH.US,D,20130426,000000,75.9783,76.3637,73.8083,74.3683,1069404.2062807,0
+PH.US,D,20130429,000000,74.9125,75.4153,74.2224,74.4432,910551.13933146,0
+PH.US,D,20130430,000000,74.319,74.3614,73.1705,74.2224,1838171.9872037,0
+PH.US,D,20130501,000000,73.7817,73.9808,72.9595,73.0767,1537620.7633146,0
+PH.US,D,20130502,000000,73.413,74.2224,73.2207,74.1593,1275722.6057437,0
+PH.US,D,20130503,000000,75.3907,77.7114,75.3907,76.5816,1584506.9287014,0
+PH.US,D,20130506,000000,76.4485,77.2511,76.2749,76.9977,1284683.9745094,0
+PH.US,D,20130507,000000,77.3181,78.3513,77.1585,78.0566,1019189.0977939,0
+PH.US,D,20130508,000000,77.8949,78.5111,77.6257,78.5111,1252290.1732338,0
+PH.US,D,20130509,000000,78.442,79.0612,78.1394,78.2725,980064.38048792,0
+PH.US,D,20130510,000000,78.442,79.5384,78.4183,79.2011,1093467.5353806,0
+PH.US,D,20130513,000000,78.9458,79.9169,78.5515,79.1489,1089170.9470284,0
+PH.US,D,20130514,000000,79.0612,81.5229,79.0612,81.4185,1535597.2284319,0
+PH.US,D,20130515,000000,80.752,82.4851,80.3458,82.3846,1719076.5627567,0
+PH.US,D,20130516,000000,82.0386,82.6539,81.6275,82.1815,1757905.1035285,0
+PH.US,D,20130517,000000,82.7464,84.2194,82.5493,84.2194,2206352.8912081,0
+PH.US,D,20130520,000000,83.9186,85.227,83.5963,84.7015,859071.19475506,0
+PH.US,D,20130521,000000,84.6078,85.2181,84.0005,85.015,1473866.7357236,0
+PH.US,D,20130522,000000,85.0653,85.7919,83.5716,83.8912,906000.97517947,0
+PH.US,D,20130523,000000,83.067,83.8565,82.4507,83.6377,965289.02578397,0
+PH.US,D,20130524,000000,82.9052,83.1832,82.1224,82.7681,890279.27559059,0
+PH.US,D,20130528,000000,83.9749,84.1513,82.706,82.776,949734.68622296,0
+PH.US,D,20130529,000000,82.0918,83.2669,81.9695,82.4674,1026805.5005172,0
+PH.US,D,20130530,000000,82.6972,84.5733,82.3097,84.0951,1147618.1402806,0
+PH.US,D,20130531,000000,83.8004,85.7002,83.3784,84.0113,1566719.0934956,0
+PH.US,D,20130603,000000,84.175,84.4393,82.3255,83.1832,1679511.6378621,0
+PH.US,D,20130604,000000,83.2916,84.4393,82.7681,82.9002,1855719.4325512,0
+PH.US,D,20130605,000000,82.4951,82.8214,81.0626,81.3041,1393170.801795,0
+PH.US,D,20130606,000000,81.3367,81.9193,80.8417,81.7261,1814330.7905045,0
+PH.US,D,20130607,000000,82.4172,83.2088,81.802,82.8125,890914.22939334,0
+PH.US,D,20130610,000000,83.0313,83.2669,82.5118,83.0413,906612.60000865,0
+PH.US,D,20130611,000000,81.9695,83.058,81.7773,82.6803,1361443.3977215,0
+PH.US,D,20130612,000000,83.2669,83.2669,81.5131,81.5851,1085069.1048905,0
+PH.US,D,20130613,000000,81.6195,82.8745,81.0871,82.5444,994880.30731984,0
+PH.US,D,20130614,000000,81.2479,82.5365,81.2479,82.0287,567249.06419897,0
+PH.US,D,20130617,000000,82.6005,82.7613,81.8384,82.3324,905533.38140461,0
+PH.US,D,20130618,000000,82.358,83.3617,82.2061,83.1181,1237894.1679264,0
+PH.US,D,20130619,000000,83.1921,83.5963,82.3166,82.3846,1366663.001985,0
+PH.US,D,20130620,000000,81.5851,81.5851,80.2629,80.6002,1961275.9378942,0
+PH.US,D,20130621,000000,81.2164,81.3809,79.6556,79.8745,2450291.7963325,0
+PH.US,D,20130624,000000,78.9892,78.9892,77.5409,78.2261,1806016.54718,0
+PH.US,D,20130625,000000,79.0326,79.6556,78.588,79.421,1290076.0103167,0
+PH.US,D,20130626,000000,80.1014,80.961,79.8055,80.4464,1466819.357095,0
+PH.US,D,20130627,000000,80.9698,81.3988,80.2866,81.1532,882087.76295319,0
+PH.US,D,20130628,000000,81.1562,81.5634,80.6505,80.6505,2888376.4482252,0
+PH.US,D,20130701,000000,81.1434,82.147,80.7914,81.6669,893409.41526358,0
+PH.US,D,20130702,000000,81.5229,81.8946,80.2946,80.4543,1313388.7550491,0
+PH.US,D,20130703,000000,80.0106,80.5844,79.8381,80.2709,672114.82906323,0
+PH.US,D,20130705,000000,80.9777,82.2061,80.9777,82.2061,948814.71322121,0
+PH.US,D,20130708,000000,82.5493,82.6105,81.0714,81.1809,1446836.569766,0
+PH.US,D,20130709,000000,81.7261,82.9219,81.6018,82.5365,1139820.1772846,0
+PH.US,D,20130710,000000,81.9617,82.8835,81.8798,82.636,882074.57701159,0
+PH.US,D,20130711,000000,83.9818,84.4314,83.7057,84.1513,960645.54573764,0
+PH.US,D,20130712,000000,83.9326,84.1188,83.0747,83.5036,1238157.8867582,0
+PH.US,D,20130715,000000,83.5884,84.4393,83.3537,83.9818,789155.27522848,0
+PH.US,D,20130716,000000,84.175,84.311,83.4621,84.1188,1054005.0551092,0
+PH.US,D,20130717,000000,84.522,84.7656,83.8151,84.0183,879280.17169757,0
+PH.US,D,20130718,000000,84.2943,85.7673,84.0262,85.091,818889.57351546,0
+PH.US,D,20130719,000000,85.1077,86.8675,85.0337,86.8182,1834266.9198864,0
+PH.US,D,20130722,000000,86.8775,87.4177,86.2258,86.6102,855224.95702337,0
+PH.US,D,20130723,000000,86.8351,87.3121,86.3253,86.5048,694108.97963649,0
+PH.US,D,20130724,000000,86.7275,86.8094,85.2693,85.3137,873692.37537272,0
+PH.US,D,20130725,000000,84.522,85.5109,83.7738,85.3976,976778.03812224,0
+PH.US,D,20130726,000000,85.082,86.0975,84.6936,86.0019,972814.14121944,0
+PH.US,D,20130729,000000,85.8087,86.3342,85.2615,85.3394,643308.61820359,0
+PH.US,D,20130730,000000,85.7997,86.9572,85.3226,86.3342,858079.20622615,0
+PH.US,D,20130731,000000,86.7275,87.9096,86.5945,86.9671,860204.17142866,0
+PH.US,D,20130801,000000,87.9915,90.2028,87.6799,89.9228,1231910.7933539,0
+PH.US,D,20130802,000000,88.5494,88.7466,87.743,88.6215,1226970.1224703,0
+PH.US,D,20130805,000000,88.4163,89.426,88.2311,88.3631,1561154.6261443,0
+PH.US,D,20130806,000000,84.2115,85.7997,84.1455,85.4764,3323707.2669318,0
+PH.US,D,20130807,000000,85.9486,86.1054,84.7419,85.8638,1802451.2714344,0
+PH.US,D,20130808,000000,86.2011,87.6533,86.2011,87.5232,1063342.7303618,0
+PH.US,D,20130809,000000,87.3753,88.018,86.5945,87.7065,967600.62277513,0
+PH.US,D,20130812,000000,87.322,89.3126,87.322,89.2563,1071682.3312664,0
+PH.US,D,20130813,000000,89.5995,90.325,88.9133,89.9958,1035994.0731996,0
+PH.US,D,20130814,000000,89.9386,90.1841,89.1923,89.416,1132087.1296933,0
+PH.US,D,20130815,000000,88.4006,88.4765,87.0943,87.3841,1334392.9456997,0
+PH.US,D,20130816,000000,87.1662,88.3247,87.05,87.0597,1337928.8066525,0
+PH.US,D,20130819,000000,86.6023,87.7331,86.1931,86.2976,1178797.8206266,0
+PH.US,D,20130820,000000,86.3076,86.7275,85.6105,86.2345,1034128.7696161,0
+PH.US,D,20130821,000000,86.0286,86.4554,85.4961,85.7091,775569.6981773,0
+PH.US,D,20130822,000000,86.0118,88.0447,85.994,87.322,659727.14409038,0
+PH.US,D,20130823,000000,87.7519,88.7723,86.4908,87.184,583804.52101766,0
+PH.US,D,20130826,000000,87.3555,87.7686,86.6643,86.6793,520783.83463982,0
+PH.US,D,20130827,000000,85.6302,85.9486,84.7813,85.015,800970.89319693,0
+PH.US,D,20130828,000000,85.1274,85.8274,84.7153,85.1077,685830.23692394,0
+PH.US,D,20130829,000000,84.9638,85.8718,84.9391,85.2516,746281.693298,0
+PH.US,D,20130830,000000,85.9694,86.0453,84.6976,84.8612,669016.13278942,0
+PH.US,D,20130903,000000,86.2682,86.6369,84.8444,85.4143,1247150.6989231,0
+PH.US,D,20130904,000000,85.3226,86.3903,85.3226,86.3559,818882.47339307,0
+PH.US,D,20130905,000000,85.432,87.5497,85.2438,87.1662,938807.59785708,0
+PH.US,D,20130906,000000,87.5852,88.4765,86.5048,87.2944,969530.84176337,0
+PH.US,D,20130909,000000,87.8829,89.1045,87.8829,88.6047,1128211.4771688,0
+PH.US,D,20130910,000000,89.3205,90.6455,89.2849,89.4998,1402286.344647,0
+PH.US,D,20130911,000000,89.1923,89.4998,88.1689,88.8009,1415061.493442,0
+PH.US,D,20130912,000000,88.7723,88.8788,88.2311,88.4085,1087468.94626,0
+PH.US,D,20130913,000000,88.5238,88.7822,87.7331,88.2734,729274.87155563,0
+PH.US,D,20130916,000000,88.8945,89.4723,88.514,88.7822,1096843.1364278,0
+PH.US,D,20130917,000000,88.7723,89.2563,88.4677,88.9892,672999.301453,0
+PH.US,D,20130918,000000,89.0503,91.0477,88.7102,90.9935,939784.37183799,0
+PH.US,D,20130919,000000,91.1276,92.1599,90.9935,91.4835,843638.57157796,0
+PH.US,D,20130920,000000,91.9153,92.0622,90.8013,90.958,1140854.7665478,0
+PH.US,D,20130923,000000,90.5696,90.7658,89.7247,89.9475,1045075.1297428,0
+PH.US,D,20130924,000000,89.9228,92.2141,89.9228,91.943,1556153.0970687,0
+PH.US,D,20130925,000000,92.0721,92.6803,91.6393,92.3235,1610942.7129843,0
+PH.US,D,20130926,000000,92.2338,93.2068,92.1599,92.9821,1315248.9871166,0
+PH.US,D,20130927,000000,92.2515,92.848,91.9341,92.15,775465.22494776,0
+PH.US,D,20130930,000000,91.4086,92.57,91.2774,92.3235,934989.76061499,0
+PH.US,D,20131001,000000,92.428,92.9919,92.0326,92.4842,1125504.3019299,0
+PH.US,D,20131002,000000,91.9804,92.15,91.1188,92.0622,932276.4995569,0
+PH.US,D,20131003,000000,91.8798,91.9153,89.8962,90.472,1084107.5454576,0
+PH.US,D,20131004,000000,90.5795,91.1019,90.3349,90.9866,677352.69078433,0
+PH.US,D,20131007,000000,89.8154,90.5153,89.7414,89.8755,674576.54292789,0
+PH.US,D,20131008,000000,89.9316,90.0617,88.1315,88.2024,1260851.9065389,0
+PH.US,D,20131009,000000,88.0082,88.4765,87.4177,87.954,1232953.4970427,0
+PH.US,D,20131010,000000,88.9792,90.6663,88.8866,90.5429,1273923.2318682,0
+PH.US,D,20131011,000000,90.7303,91.314,90.4878,91.1375,853128.39231045,0
+PH.US,D,20131014,000000,90.4966,91.4924,89.9475,91.304,1828960.0855478,0
+PH.US,D,20131015,000000,90.7825,90.9777,88.791,89.3461,1541618.132223,0
+PH.US,D,20131016,000000,89.6576,89.7977,88.3532,89.3461,1591866.7127154,0
+PH.US,D,20131017,000000,89.14,90.5242,88.8009,90.3438,1394909.3174786,0
+PH.US,D,20131018,000000,92.7366,96.3006,92.4911,95.0811,3876664.7990529,0
+PH.US,D,20131021,000000,95.9822,97.7045,95.6332,97.2953,2387722.4748783,0
+PH.US,D,20131022,000000,93.5411,98.3434,92.9623,96.7097,1254203.1490677,0
+PH.US,D,20131023,000000,96.0975,96.2425,95.0623,96.061,743271.24140253,0
+PH.US,D,20131024,000000,96.2138,97.2075,95.643,96.7877,859605.73254107,0
+PH.US,D,20131025,000000,96.7196,98.5012,95.9062,98.4814,2224361.8445115,0
+PH.US,D,20131028,000000,98.1758,98.6589,97.8642,98.5209,1566886.4535234,0
+PH.US,D,20131029,000000,98.5406,98.9645,97.7538,98.8462,892064.44922133,0
+PH.US,D,20131030,000000,98.8462,99.0039,97.4798,97.7637,853012.76174574,0
+PH.US,D,20131031,000000,98.3631,100.137,97.8929,99.1121,917378.41416583,0
+PH.US,D,20131101,000000,98.5603,99.3985,97.6553,98.1068,1296948.9287951,0
+PH.US,D,20131104,000000,98.4715,98.9645,97.9224,98.3828,734445.78926557,0
+PH.US,D,20131105,000000,98.0604,98.649,97.1681,98.0703,644030.80208149,0
+PH.US,D,20131106,000000,98.7181,98.9546,97.8051,98.4715,803212.50326735,0
+PH.US,D,20131107,000000,99.1716,99.2409,97.0163,97.2273,1356951.0488519,0
+PH.US,D,20131108,000000,97.3634,98.9349,97.3634,98.6195,1105294.3106842,0
+PH.US,D,20131111,000000,98.5998,99.3589,98.4026,98.9349,793622.26651813,0
+PH.US,D,20131112,000000,98.9448,99.3291,98.4518,98.5998,1040490.4792819,0
+PH.US,D,20131113,000000,98.1955,99.3489,98.0013,99.3391,775852.68876989,0
+PH.US,D,20131114,000000,99.3391,99.5859,98.6786,99.2013,779840.92894947,0
+PH.US,D,20131115,000000,99.4183,99.8428,98.8659,99.8428,1110974.4086002,0
+PH.US,D,20131118,000000,100.354,100.927,98.9842,99.2697,1009787.5214397,0
+PH.US,D,20131119,000000,99.0434,99.2895,97.6947,97.952,917865.27970148,0
+PH.US,D,20131120,000000,98.5603,98.5603,97.1484,97.4895,731787.30058024,0
+PH.US,D,20131121,000000,97.6266,99.2013,97.6266,99.1022,913692.43633963,0
+PH.US,D,20131122,000000,98.994,100.74,98.6786,100.72,1517217.0401578,0
+PH.US,D,20131125,000000,100.857,101.972,100.503,100.768,1291080.1704839,0
+PH.US,D,20131126,000000,100.601,101.094,99.9104,99.9801,1104254.6499049,0
+PH.US,D,20131127,000000,100.601,100.69,100.157,100.394,629752.45594518,0
+PH.US,D,20131129,000000,100.542,101.054,99.8617,100.04,256419.90599152,0
+PH.US,D,20131202,000000,100.02,100.434,99.2409,99.5363,844492.61487176,0
+PH.US,D,20131203,000000,99.3391,99.3589,98.2546,98.9645,1091327.3556301,0
+PH.US,D,20131204,000000,98.4715,99.4282,97.7854,99.1022,1397395.37462,0
+PH.US,D,20131205,000000,98.7673,99.8428,98.6884,98.9448,1624267.6141132,0
+PH.US,D,20131206,000000,101.685,103.243,101.015,102.839,1467431.9962273,0
+PH.US,D,20131209,000000,102.919,104.031,102.109,102.563,1085810.5605292,0
+PH.US,D,20131210,000000,101.498,102.513,101.448,101.635,1053553.6901855,0
+PH.US,D,20131211,000000,98.7378,101.765,97.0557,100.187,1324656.6492899,0
+PH.US,D,20131212,000000,100.523,100.976,99.8716,100.414,1445759.3797682,0
+PH.US,D,20131213,000000,100.837,101.538,100.315,101.025,1337930.8352589,0
+PH.US,D,20131216,000000,101.231,102.829,101.231,102.277,834919.62127693,0
+PH.US,D,20131217,000000,102.277,102.543,101.538,101.824,883781.64929599,0
+PH.US,D,20131218,000000,102.139,104.081,101.164,104.012,1139613.2594319,0
+PH.US,D,20131219,000000,103.814,105.305,103.43,105.175,1252150.1993924,0
+PH.US,D,20131220,000000,105.876,107.207,105.215,107.167,2061143.2165924,0
+PH.US,D,20131223,000000,107.768,107.808,106.783,107.157,1197188.1519328,0
+PH.US,D,20131224,000000,107.157,108.182,106.95,108.025,329586.66727178,0
+PH.US,D,20131226,000000,108.133,108.942,108.055,108.577,613985.11271232,0
+PH.US,D,20131227,000000,108.932,109.07,108.399,108.794,581581.16840483,0
+PH.US,D,20131230,000000,108.666,109.425,108.666,109.416,677899.40020874,0
+PH.US,D,20131231,000000,110.057,110.204,108.932,109.189,536974.14230677,0
+PH.US,D,20140102,000000,108.784,109.326,107.838,108.055,950188.07975304,0
+PH.US,D,20140103,000000,108.321,109.05,107.788,108.065,804800.90207742,0
+PH.US,D,20140106,000000,108.488,108.843,106.832,106.842,1113321.5062033,0
+PH.US,D,20140107,000000,107.718,108.725,107.521,108.379,900990.31737502,0
+PH.US,D,20140108,000000,108.085,108.745,107.295,108.409,1054199.8013234,0
+PH.US,D,20140109,000000,108.409,109.07,107.257,107.778,882913.4057574,0
+PH.US,D,20140110,000000,108.843,108.843,107.197,108.015,1220521.1827292,0
+PH.US,D,20140113,000000,107.354,108.498,106.349,106.625,1400903.8493864,0
+PH.US,D,20140114,000000,107.394,108.735,106.96,108.479,1116304.5719124,0
+PH.US,D,20140115,000000,108.823,109.563,108.685,109.483,914980.60140273,0
+PH.US,D,20140116,000000,108.873,109.73,108.794,109.671,1014782.9646962,0
+PH.US,D,20140117,000000,109.73,109.85,108.124,108.212,1803333.7152179,0
+PH.US,D,20140121,000000,108.982,109.493,107.02,107.681,2108304.2581464,0
+PH.US,D,20140122,000000,104.88,105.729,103.203,103.944,3362097.6287214,0
+PH.US,D,20140123,000000,102.682,103.096,100.631,100.837,2405655.3554416,0
+PH.US,D,20140124,000000,100.542,100.67,97.315,97.315,1934939.5553249,0
+PH.US,D,20140127,000000,98.1068,98.5012,95.926,97.113,2192610.097161,0
+PH.US,D,20140128,000000,97.4798,98.8462,97.3052,97.8248,3325074.5476445,0
+PH.US,D,20140129,000000,97.1387,98.5012,96.7294,96.8064,1278677.2709632,0
+PH.US,D,20140130,000000,97.2766,97.6553,96.9395,97.2471,1555880.2495079,0
+PH.US,D,20140131,000000,97.0076,97.0076,95.0544,96.2522,1321870.3584014,0
+PH.US,D,20140203,000000,96.0019,96.5648,92.6419,92.8855,2913363.8075395,0
+PH.US,D,20140204,000000,93.2611,94.8425,92.2801,94.1533,2114612.2097426,0
+PH.US,D,20140205,000000,94.5467,95.8481,93.5598,95.6035,2009084.1048892,0
+PH.US,D,20140206,000000,95.433,97.5093,95.433,97.4414,1919995.8262898,0
+PH.US,D,20140207,000000,98.0112,101.488,97.8248,101.212,3530362.4150569,0
+PH.US,D,20140210,000000,100.897,100.897,98.3532,98.5701,2026152.7991267,0
+PH.US,D,20140211,000000,98.856,99.5363,98.0604,99.3489,1848147.6591686,0
+PH.US,D,20140212,000000,99.4569,100.325,99.2013,99.9104,891762.18686795,0
+PH.US,D,20140213,000000,98.0506,100.463,98.0506,99.5561,1327027.0758666,0
+PH.US,D,20140214,000000,99.793,100.857,99.2895,100.483,1044714.0378038,0
+PH.US,D,20140218,000000,100.847,101.361,100.167,100.513,1109565.5414564,0
+PH.US,D,20140219,000000,100.256,101.4,99.4867,99.5461,1415817.1493255,0
+PH.US,D,20140220,000000,99.6059,101.044,99.566,100.434,1529842.0720792,0
+PH.US,D,20140221,000000,100.749,101.271,100.364,100.414,1021928.7307352,0
+PH.US,D,20140224,000000,100.581,101.852,100.581,101.183,1514342.504891,0
+PH.US,D,20140225,000000,101.144,101.281,100.098,100.434,1378337.6318088,0
+PH.US,D,20140226,000000,100.67,101.852,100.079,101.448,1450692.9505296,0
+PH.US,D,20140227,000000,101.428,102.75,101.231,102.465,1022644.8287938,0
+PH.US,D,20140228,000000,102.258,103.637,102.119,102.809,1108813.9427857,0
+PH.US,D,20140303,000000,101.598,102.711,101.281,101.805,1143558.8988772,0
+PH.US,D,20140304,000000,103.323,104.091,102.928,103.303,1050678.1406156,0
+PH.US,D,20140305,000000,103.56,104.003,102.937,103.954,734556.34831429,0
+PH.US,D,20140306,000000,104.328,104.771,103.973,104.397,1024618.6628196,0
+PH.US,D,20140307,000000,105.048,106.871,104.939,106.063,1938738.1208062,0
+PH.US,D,20140310,000000,105.896,106.152,104.417,105.058,815782.76281606,0
+PH.US,D,20140311,000000,105.136,105.333,102.553,102.977,1362723.448359,0
+PH.US,D,20140312,000000,102.445,102.632,100.995,101.745,1325649.6521221,0
+PH.US,D,20140313,000000,102.119,102.326,99.0138,99.5959,1238484.4923885,0
+PH.US,D,20140314,000000,99.4768,100.296,99.0335,99.0923,1201975.6630334,0
+PH.US,D,20140317,000000,100.127,102.475,100.089,102.159,1602396.1942271,0
+PH.US,D,20140318,000000,102.149,102.799,101.498,102.208,1084514.2810404,0
+PH.US,D,20140319,000000,102.248,103.126,101.231,102.011,903863.83833859,0
+PH.US,D,20140320,000000,101.745,102.899,101.371,101.685,727451.15440331,0
+PH.US,D,20140321,000000,103.41,103.717,101.626,101.795,1711361.7726229,0
+PH.US,D,20140324,000000,101.972,102.445,101.044,101.41,999375.69909907,0
+PH.US,D,20140325,000000,102.306,104.111,102.169,103.303,1526179.4232267,0
+PH.US,D,20140326,000000,103.834,104.003,101.174,101.251,1219170.1308676,0
+PH.US,D,20140327,000000,101.134,101.371,100.197,100.631,1048926.4389905,0
+PH.US,D,20140328,000000,101.044,102.494,100.857,101.695,761448.56903687,0
+PH.US,D,20140331,000000,102.711,103.263,101.962,102.06,1456533.3083511,0
+PH.US,D,20140401,000000,102.849,104.229,102.356,104.021,1505444.0229237,0
+PH.US,D,20140402,000000,104.041,105.896,104.041,105.522,1321194.8324708,0
+PH.US,D,20140403,000000,105.589,105.786,104.437,105.097,853570.62850535,0
+PH.US,D,20140404,000000,106.625,106.625,103.657,103.844,1289823.4488201,0
+PH.US,D,20140407,000000,103.47,103.776,101.025,101.745,1367056.5516264,0
+PH.US,D,20140408,000000,101.468,103.096,101.301,102.021,1529109.7451693,0
+PH.US,D,20140409,000000,102.899,104.742,102.523,104.475,1242520.4048184,0
+PH.US,D,20140410,000000,104.081,105.038,102.041,102.149,1122374.1622568,0
+PH.US,D,20140411,000000,101.814,102.386,101.164,101.598,1344745.9384549,0
+PH.US,D,20140414,000000,102.475,103.233,101.498,102.612,1154169.5246448,0
+PH.US,D,20140415,000000,103.313,104.338,101.882,103.42,1755536.705558,0
+PH.US,D,20140416,000000,104.465,105.916,104.427,105.916,1480986.1298794,0
+PH.US,D,20140417,000000,105.916,107.464,105.856,106.871,1575231.125944,0
+PH.US,D,20140421,000000,106.634,107.217,105.993,106.723,730737.49676899,0
+PH.US,D,20140422,000000,106.664,107.531,106.408,106.507,881505.5529168,0
+PH.US,D,20140423,000000,106.704,107.591,106.24,106.379,761546.9564472,0
+PH.US,D,20140424,000000,107.02,107.217,105.609,106.132,807049.61227024,0
+PH.US,D,20140425,000000,105.993,106.447,103.854,104.358,1146830.0266948,0
+PH.US,D,20140428,000000,104.929,105.955,103.57,104.654,1950150.0461012,0
+PH.US,D,20140429,000000,106.566,107.868,105.343,107.334,1876731.7376275,0
+PH.US,D,20140430,000000,108.35,108.389,106.763,108.202,1295211.4274147,0
+PH.US,D,20140501,000000,107.808,108.528,107.207,107.521,900711.38399521,0
+PH.US,D,20140502,000000,107.464,107.728,106.437,106.625,1117135.2862326,0
+PH.US,D,20140505,000000,106.093,106.813,105.285,105.955,1240477.5981751,0
+PH.US,D,20140506,000000,105.689,106.3,105.058,105.235,1087586.6054311,0
+PH.US,D,20140507,000000,105.372,106.103,104.308,106.053,1274959.8497378,0
+PH.US,D,20140508,000000,105.916,107.868,105.599,106.339,952520.97711139,0
+PH.US,D,20140509,000000,106.24,106.457,105.333,106.31,546714.49592949,0
+PH.US,D,20140512,000000,107.04,108.616,107.04,108.282,632300.38558177,0
+PH.US,D,20140513,000000,108.488,108.498,107.818,107.898,687536.29490513,0
+PH.US,D,20140514,000000,107.995,108.192,106.773,106.95,744164.84252109,0
+PH.US,D,20140515,000000,106.477,106.823,104.081,104.929,1391336.9416107,0
+PH.US,D,20140516,000000,105.008,105.679,104.387,105.333,960171.86614358,0
+PH.US,D,20140519,000000,104.988,106.103,104.722,105.973,475696.02882529,0
+PH.US,D,20140520,000000,105.709,105.866,103.578,103.786,1085122.86296,0
+PH.US,D,20140521,000000,104.248,105.097,103.934,104.851,835237.09817831,0
+PH.US,D,20140522,000000,105.078,106.142,104.278,104.328,927082.25287337,0
+PH.US,D,20140523,000000,104.061,105.579,104.061,105.402,502782.99576214,0
+PH.US,D,20140527,000000,105.806,107.7,105.639,106.813,1073104.3843517,0
+PH.US,D,20140528,000000,107.03,107.354,106.349,106.457,555217.39964907,0
+PH.US,D,20140529,000000,106.773,106.96,105.609,106.694,590731.19756557,0
+PH.US,D,20140530,000000,106.467,107.424,106.063,107.217,1101741.2065771,0
+PH.US,D,20140602,000000,107.521,107.888,106.063,107.661,886415.79470453,0
+PH.US,D,20140603,000000,107.257,107.888,107,107.631,850340.07281563,0
+PH.US,D,20140604,000000,107.511,108.449,107.285,107.728,977197.95964674,0
+PH.US,D,20140605,000000,108.133,109.159,107.778,109.03,1223361.2316871,0
+PH.US,D,20140606,000000,109.267,109.84,109.129,109.73,801757.99247957,0
+PH.US,D,20140609,000000,109.671,111.662,109.483,110.785,801905.06644347,0
+PH.US,D,20140610,000000,110.361,110.973,109.72,110.884,557680.12781694,0
+PH.US,D,20140611,000000,109.82,110.441,109.356,110.361,663304.59147425,0
+PH.US,D,20140612,000000,109.957,110.124,108.311,108.567,849960.7234191,0
+PH.US,D,20140613,000000,108.813,109.276,108.439,108.873,444816.58222632,0
+PH.US,D,20140616,000000,108.341,109.129,108.133,108.882,475583.44117017,0
+PH.US,D,20140617,000000,108.863,110.066,108.222,108.932,833163.86243897,0
+PH.US,D,20140618,000000,108.765,109.633,107.975,109.563,677722.91145206,0
+PH.US,D,20140619,000000,109.563,109.573,107.237,109.109,1543735.9973031,0
+PH.US,D,20140620,000000,109.04,109.81,108.942,109.316,1103545.6519686,0
+PH.US,D,20140623,000000,109.376,109.523,108.35,108.725,978098.66088771,0
+PH.US,D,20140624,000000,108.095,109.425,107.394,107.621,958633.16819027,0
+PH.US,D,20140625,000000,107.127,108.133,106.851,107.798,853084.77727289,0
+PH.US,D,20140626,000000,108.025,108.025,106.674,107.571,1117633.3091035,0
+PH.US,D,20140627,000000,107.147,107.907,106.3,107.551,1720873.9080258,0
+PH.US,D,20140630,000000,107.858,108.075,106.723,107.641,1018291.4394624,0
+PH.US,D,20140701,000000,107.935,108.882,107.531,108.616,981583.80668044,0
+PH.US,D,20140702,000000,108.459,108.755,107.661,108.085,697747.2852123,0
+PH.US,D,20140703,000000,108.567,109.199,108.389,109.021,881852.44461095,0
+PH.US,D,20140707,000000,108.616,108.676,107.502,107.818,1166794.5565663,0
+PH.US,D,20140708,000000,107.591,107.758,106.596,106.763,835979.56812019,0
+PH.US,D,20140709,000000,107.059,107.474,106.132,106.536,573956.65125583,0
+PH.US,D,20140710,000000,105.235,105.512,104.742,105.097,995556.84755377,0
+PH.US,D,20140711,000000,105.205,105.629,104.475,105.323,1018315.7827393,0
+PH.US,D,20140714,000000,106.3,106.3,105.175,105.323,839369.36941218,0
+PH.US,D,20140715,000000,105.412,105.983,104.998,105.729,1263116.845583,0
+PH.US,D,20140716,000000,106.21,106.664,105.512,106.644,942118.28349954,0
+PH.US,D,20140717,000000,105.629,106.142,104.19,104.358,895777.81323391,0
+PH.US,D,20140718,000000,104.841,105.955,104.525,105.679,1021984.5174112,0
+PH.US,D,20140721,000000,105.372,105.816,104.791,105.314,640902.69101489,0
+PH.US,D,20140722,000000,106.043,106.763,105.747,105.856,618651.92173222,0
+PH.US,D,20140723,000000,105.876,105.886,105.088,105.54,554460.7294624,0
+PH.US,D,20140724,000000,105.579,106.172,105.314,105.579,939188.97586002,0
+PH.US,D,20140725,000000,105.265,105.896,105.048,105.245,719749.55021116,0
+PH.US,D,20140728,000000,105.028,105.028,103.233,104.17,820872.53627006,0
+PH.US,D,20140729,000000,103.747,104.081,100.749,100.798,2237957.5645946,0
+PH.US,D,20140730,000000,101.114,101.715,100.089,100.68,1693611.4666355,0
+PH.US,D,20140731,000000,99.7034,100.069,98.3631,98.4223,1586294.1309386,0
+PH.US,D,20140801,000000,98.0407,98.1857,96.5451,97.6848,2000722.1893144,0
+PH.US,D,20140804,000000,98.1462,99.2409,97.8445,98.9546,1125438.372222,0
+PH.US,D,20140805,000000,98.2152,100.137,97.9027,98.4814,1894294.3975232,0
+PH.US,D,20140806,000000,95.5572,95.5572,90.6663,93.7747,6931064.4235431,0
+PH.US,D,20140807,000000,94.4609,95.7997,93.6062,94.032,3451030.7189314,0
+PH.US,D,20140808,000000,94.4146,95.5277,93.6062,95.499,1892928.1311138,0
+PH.US,D,20140811,000000,96.3588,96.4455,95.5671,95.6529,1043103.3243233,0
+PH.US,D,20140812,000000,95.6716,96.7877,95.4418,96.2819,1354979.2434325,0
+PH.US,D,20140813,000000,96.6526,97.1387,96.0975,96.9001,1036106.6608547,0
+PH.US,D,20140814,000000,97.0754,97.2471,96.6999,97.1584,1081790.8769504,0
+PH.US,D,20140815,000000,97.4314,97.5882,95.9742,96.5549,1163690.7887765,0
+PH.US,D,20140818,000000,97.0263,98.2152,97.0263,98.0901,1230722.0300043,0
+PH.US,D,20140819,000000,98.3828,99.0039,98.2646,98.7378,888141.12444651,0
+PH.US,D,20140820,000000,98.856,101.685,98.5701,100.847,2208369.3259684,0
+PH.US,D,20140821,000000,100.798,100.927,99.5164,100.207,1391588.4888042,0
+PH.US,D,20140822,000000,99.9204,100.414,99.0138,99.4183,947130.9699104,0
+PH.US,D,20140825,000000,99.9801,100.315,99.4867,100.177,1055302.3489011,0
+PH.US,D,20140826,000000,100.108,100.74,99.6835,99.7532,999471.0435998,0
+PH.US,D,20140827,000000,100,100.157,99.2211,99.6158,811434.44500074,0
+PH.US,D,20140828,000000,98.8757,99.0138,98.3237,98.649,1455844.5964788,0
+PH.US,D,20140829,000000,99.0138,99.3291,98.3927,99.2796,1626921.0312826,0
+PH.US,D,20140902,000000,99.3985,100.079,99.1419,99.7134,1108159.7172221,0
+PH.US,D,20140903,000000,100.296,100.325,98.9349,99.2112,1391188.8533437,0
+PH.US,D,20140904,000000,99.3688,100.749,99.0828,100.611,3620836.2318266,0
+PH.US,D,20140905,000000,100.611,101.538,99.8029,101.468,1777958.8920814,0
+PH.US,D,20140908,000000,101.231,101.418,100.877,101.084,1953616.9344365,0
+PH.US,D,20140909,000000,101.094,102.573,100.778,101.765,2204169.0964201,0
+PH.US,D,20140910,000000,101.655,101.902,100.483,101.805,1522376.8005325,0
+PH.US,D,20140911,000000,101.371,102.011,101.193,101.745,987167.5457925,0
+PH.US,D,20140912,000000,101.558,102.021,100.917,101.251,1068103.8695794,0
+PH.US,D,20140915,000000,100.976,100.976,99.783,100.65,968998.33258375,0
+PH.US,D,20140916,000000,100.04,100.788,99.3886,100.561,1050956.0596922,0
+PH.US,D,20140917,000000,100.985,101.468,99.8029,100.237,887624.84411807,0
+PH.US,D,20140918,000000,100.325,100.907,100.098,100.798,785327.29495439,0
+PH.US,D,20140919,000000,101.321,101.626,99.8617,100.237,1631655.7986168,0
+PH.US,D,20140922,000000,99.8428,100.01,98.1363,98.6392,1117410.1623996,0
+PH.US,D,20140923,000000,98.1462,98.3237,97.2953,97.6947,1267333.3039825,0
+PH.US,D,20140924,000000,97.5093,98.7181,96.7787,98.5603,1139827.2774069,0
+PH.US,D,20140925,000000,97.9126,98.2448,96.9789,96.9789,1127261.0750711,0
+PH.US,D,20140926,000000,97.0657,98.2054,96.5648,97.8741,664346.28085992,0
+PH.US,D,20140929,000000,96.8161,98.0801,96.5747,98.0309,1042313.182131,0
+PH.US,D,20140930,000000,98.2152,98.8462,97.5586,98.1265,2053694.1738968,0
+PH.US,D,20141001,000000,97.6848,97.9717,95.7199,95.9919,1605049.6113964,0
+PH.US,D,20141002,000000,96.061,96.5135,94.7951,95.5089,1179292.8005878,0
+PH.US,D,20141003,000000,96.0512,96.7787,95.926,96.485,1114472.7403345,0
+PH.US,D,20141006,000000,96.9001,97.3437,95.7613,96.5135,618833.4820049,0
+PH.US,D,20141007,000000,95.6529,95.8678,94.2666,94.3051,1064879.3997088,0
+PH.US,D,20141008,000000,94.4905,96.7974,93.6732,96.6426,1395249.1090505,0
+PH.US,D,20141009,000000,96.3006,96.5037,94.042,94.1444,961696.36385211,0
+PH.US,D,20141010,000000,93.9266,94.6315,92.4368,93.6643,1668684.9655131,0
+PH.US,D,20141013,000000,92.9722,93.2886,88.4942,88.6047,3041324.2419482,0
+PH.US,D,20141014,000000,89.2288,91.943,89.1774,89.5718,2832275.3382728,0
+PH.US,D,20141015,000000,88.4163,88.8187,85.7997,88.4864,3547724.242919,0
+PH.US,D,20141016,000000,87.4265,90.5696,86.976,90.3349,2862701.3913417,0
+PH.US,D,20141017,000000,91.304,93.2432,89.7611,89.7611,2112069.3516219,0
+PH.US,D,20141020,000000,89.8411,91.9804,89.6242,91.8325,1759031.9943829,0
+PH.US,D,20141021,000000,93.0649,95.8481,92.7366,95.643,1434726.8038697,0
+PH.US,D,20141022,000000,95.4705,95.9358,93.6643,93.8131,1750756.2945799,0
+PH.US,D,20141023,000000,101.872,103.026,99.4768,100.03,3152158.1668371,0
+PH.US,D,20141024,000000,99.9104,100.424,99.0236,100.207,1492863.620343,0
+PH.US,D,20141027,000000,100.069,101.124,99.1617,100.778,2101603.7712118,0
+PH.US,D,20141028,000000,105.609,108.35,104.308,105.699,2683300.5701814,0
+PH.US,D,20141029,000000,105.679,106.714,104.564,106.536,1718564.339641,0
+PH.US,D,20141030,000000,105.679,107.641,105.619,107.167,1384903.2164177,0
+PH.US,D,20141031,000000,108.656,109.671,108.242,109.169,2236291.0644382,0
+PH.US,D,20141103,000000,109.513,109.75,108.124,108.942,1441500.3206344,0
+PH.US,D,20141104,000000,108.942,109.129,107.748,108.646,1241313.3840112,0
+PH.US,D,20141105,000000,108.952,109.888,108.389,109.83,1046231.4353899,0
+PH.US,D,20141106,000000,110.361,111.18,110.154,110.539,1668603.8212571,0
+PH.US,D,20141107,000000,110.529,111.18,110.164,111.012,1651183.1638095,0
+PH.US,D,20141110,000000,110.983,111.465,110.529,110.943,837702.86925577,0
+PH.US,D,20141111,000000,110.835,111.417,110.244,110.638,872607.07094949,0
+PH.US,D,20141112,000000,110.283,111.662,110.124,111.071,1011658.9108424,0
+PH.US,D,20141113,000000,111.091,111.475,109.445,109.671,1469991.0831991,0
+PH.US,D,20141114,000000,109.473,111.022,109.473,110.953,1003657.0729032,0
+PH.US,D,20141117,000000,110.391,111.417,110.391,111.121,1355027.9299861,0
+PH.US,D,20141118,000000,111.288,113.033,110.943,112.718,1733240.2926314,0
+PH.US,D,20141119,000000,112.403,112.403,111.012,111.642,2233448.9868738,0
+PH.US,D,20141120,000000,110.785,112.836,110.687,112.678,1270837.721536,0
+PH.US,D,20141121,000000,113.339,115.084,112.876,113.881,2017558.6081192,0
+PH.US,D,20141124,000000,114.413,114.769,113.704,114.591,996131.95746776,0
+PH.US,D,20141125,000000,114.759,115.232,113.604,114.699,1539511.424478,0
+PH.US,D,20141126,000000,114.246,114.581,113.507,113.753,930762.14488037,0
+PH.US,D,20141128,000000,113.437,113.457,110.815,111.445,1089979.3466782,0
+PH.US,D,20141201,000000,111.485,111.969,109.83,110.302,1617300.3654374,0
+PH.US,D,20141202,000000,109.189,111.475,109.189,111.151,1238821.2410506,0
+PH.US,D,20141203,000000,111.594,113.831,111.575,113.586,1120482.4867902,0
+PH.US,D,20141204,000000,112.787,113.162,112.047,112.076,1382756.950848,0
+PH.US,D,20141205,000000,112.196,113.073,111.84,112.244,1124968.7498407,0
+PH.US,D,20141208,000000,112.196,112.787,109.81,110.341,1294983.2091949,0
+PH.US,D,20141209,000000,109.139,111.151,108.863,111.041,1075998.1913793,0
+PH.US,D,20141210,000000,110.361,110.509,107.955,108.192,1228451.005141,0
+PH.US,D,20141211,000000,108.409,110.381,108.291,108.922,1164743.6354974,0
+PH.US,D,20141212,000000,107.661,108.735,106.3,106.31,1227395.1155107,0
+PH.US,D,20141215,000000,106.96,107.454,104.871,105.323,1484101.0550043,0
+PH.US,D,20141216,000000,104.939,106.95,104.811,104.811,1828311.9458034,0
+PH.US,D,20141217,000000,104.781,106.97,104.121,106.654,2528871.8937873,0
+PH.US,D,20141218,000000,108.666,109.416,106.783,109.406,2381453.0668036,0
+PH.US,D,20141219,000000,109.72,111.338,109.257,110.815,2153569.5670206,0
+PH.US,D,20141222,000000,111.238,112.146,110.667,111.999,949401.99477359,0
+PH.US,D,20141223,000000,112.353,113.989,112.225,113.21,823025.90196214,0
+PH.US,D,20141224,000000,113.349,113.831,112.284,113.023,580091.15700509,0
+PH.US,D,20141226,000000,113.29,114.098,112.944,112.984,418646.54538162,0
+PH.US,D,20141229,000000,112.58,113.546,112.303,113.003,734608.07777745,0
+PH.US,D,20141230,000000,112.639,113.23,112.166,112.58,1012444.9958219,0
+PH.US,D,20141231,000000,113.023,113.191,111.268,111.368,1238957.1576793,0
+PH.US,D,20150102,000000,111.642,111.899,110.105,111.565,916230.22294424,0
+PH.US,D,20150105,000000,107.955,109.021,106.408,106.763,1888712.6870176,0
+PH.US,D,20150106,000000,106.733,107.601,104.692,105.225,2038709.8727339,0
+PH.US,D,20150107,000000,106.24,107.098,105.559,106.043,1515508.9535701,0
+PH.US,D,20150108,000000,107.691,109.396,107.098,109.386,1355699.398704,0
+PH.US,D,20150109,000000,109.74,109.74,107.907,108.725,2395686.7835991,0
+PH.US,D,20150112,000000,108.735,109.523,107.888,108.666,3227829.2427165,0
+PH.US,D,20150113,000000,109.603,110.835,105.816,107.266,1831901.5648258,0
+PH.US,D,20150114,000000,105.531,106.24,104.574,105.729,1681813.0918215,0
+PH.US,D,20150115,000000,106.417,106.517,103.55,103.587,1595364.0301465,0
+PH.US,D,20150116,000000,103.44,103.776,101.824,103.637,2566083.6352594,0
+PH.US,D,20150120,000000,103.834,105.068,102.967,104.634,1412990.2863091,0
+PH.US,D,20150121,000000,104.238,105.756,103.786,105.502,1307457.1099397,0
+PH.US,D,20150122,000000,105.983,106.507,104.732,106.24,2139051.8453293,0
+PH.US,D,20150123,000000,106.013,106.606,105.265,105.372,1489528.5914238,0
+PH.US,D,20150126,000000,105.599,106.152,104.475,106.043,2560182.4192459,0
+PH.US,D,20150127,000000,105.836,106.733,102.937,104.831,3674466.4991854,0
+PH.US,D,20150128,000000,104.781,104.781,100.591,101.144,3336549.359738,0
+PH.US,D,20150129,000000,101.271,102.513,100.237,102.445,1361447.4549343,0
+PH.US,D,20150130,000000,101.498,102.563,100.424,100.611,1524371.9349255,0
+PH.US,D,20150202,000000,101.458,103.371,100.463,103.353,1876320.9448319,0
+PH.US,D,20150203,000000,104.111,104.871,103.786,104.752,1266979.3121658,0
+PH.US,D,20150204,000000,104.298,104.555,102.909,103.43,1267492.5495848,0
+PH.US,D,20150205,000000,103.637,104.692,103.006,103.944,974756.53184607,0
+PH.US,D,20150206,000000,104.258,105.235,104.091,104.712,1817199.2399521,0
+PH.US,D,20150209,000000,104.328,105.522,103.964,104.949,1460966.8276351,0
+PH.US,D,20150210,000000,105.549,105.629,104.151,105.352,1498558.9328069,0
+PH.US,D,20150211,000000,105.255,105.422,103.343,104.515,1611796.7562781,0
+PH.US,D,20150212,000000,105.255,106.103,104.851,105.826,1232900.7532764,0
+PH.US,D,20150213,000000,106.043,108.331,105.916,107.738,1528232.372902,0
+PH.US,D,20150217,000000,107.661,107.945,106.23,106.97,895205.74622951,0
+PH.US,D,20150218,000000,106.881,107.434,106.083,106.644,996099.49976537,0
+PH.US,D,20150219,000000,105.983,107.137,105.796,107.02,1045270.8902602,0
+PH.US,D,20150220,000000,106.674,107.511,105.876,107.424,1064910.8431079,0
+PH.US,D,20150223,000000,107.147,107.414,106.132,106.92,785909.50499078,0
+PH.US,D,20150224,000000,106.556,107.591,106.467,107.276,1498508.217647,0
+PH.US,D,20150225,000000,106.93,107.661,106.349,107.197,858196.86539727,0
+PH.US,D,20150226,000000,107.059,107.611,106.398,106.98,1169508.8319276,0
+PH.US,D,20150227,000000,106.714,107.217,105.126,106.517,1514316.1330078,0
+PH.US,D,20150302,000000,106.417,107.888,105.619,107.502,1414943.8342708,0
+PH.US,D,20150303,000000,108.636,109.346,106.625,107.127,975618.68956546,0
+PH.US,D,20150304,000000,106.427,106.517,104.771,105.512,1520890.8463455,0
+PH.US,D,20150305,000000,105.689,106.142,104.781,106.132,1271461.5180035,0
+PH.US,D,20150306,000000,104.871,105.265,102.396,102.711,2380198.3737461,0
+PH.US,D,20150309,000000,102.602,102.957,102.031,102.839,2103819.0093991,0
+PH.US,D,20150310,000000,101.568,102.119,100.907,101.468,1192690.7315473,0
+PH.US,D,20150311,000000,101.852,102.336,100.621,102.139,1919452.159775,0
+PH.US,D,20150312,000000,102.711,103.016,101.488,102.839,1562579.7221393,0
+PH.US,D,20150313,000000,102.475,102.475,101.488,102.218,1446037.2988449,0
+PH.US,D,20150316,000000,102.692,104.318,102.465,104.229,1231842.8350394,0
+PH.US,D,20150317,000000,103.343,103.776,102.425,103.687,1312111.7473212,0
+PH.US,D,20150318,000000,103.203,105.846,102.002,105.649,1921177.489517,0
+PH.US,D,20150319,000000,104.88,105.018,103.213,103.814,1041372.9230654,0
+PH.US,D,20150320,000000,103.973,105.058,103.49,104.348,2925241.2980031,0
+PH.US,D,20150323,000000,104.958,104.968,103.116,103.381,1473564.4733702,0
+PH.US,D,20150324,000000,103.43,104.238,102.711,103.786,1176567.3678914,0
+PH.US,D,20150325,000000,104.151,104.584,101.518,101.598,1806594.7000036,0
+PH.US,D,20150326,000000,101.054,102.277,100.67,101.902,1504881.084648,0
+PH.US,D,20150327,000000,102.485,102.682,101.558,102.602,838235.37843539,0
+PH.US,D,20150330,000000,103.43,103.964,102.899,103.587,1159410.4292755,0
+PH.US,D,20150331,000000,103.076,103.46,102.021,103.154,1311430.1355713,0
+PH.US,D,20150401,000000,102.859,103.767,101.518,102.839,1228156.8572133,0
+PH.US,D,20150402,000000,103.006,104.121,102.356,102.465,1214683.8678173,0
+PH.US,D,20150406,000000,102.06,106.408,101.972,105.492,1662646.8185676,0
+PH.US,D,20150407,000000,105.275,105.512,104.031,104.141,1029361.5445795,0
+PH.US,D,20150408,000000,103.796,104.19,102.583,103.954,1494864.8405552,0
+PH.US,D,20150409,000000,103.786,104.338,102.573,104.003,1101629.6332252,0
+PH.US,D,20150410,000000,104.111,104.939,103.193,104.663,913086.89732967,0
+PH.US,D,20150413,000000,104.644,105.175,104.003,104.644,721118.85953018,0
+PH.US,D,20150414,000000,104.584,105.559,103.993,105.235,1030779.5404521,0
+PH.US,D,20150415,000000,105.549,107.561,105.549,107.247,1279058.6489662,0
+PH.US,D,20150416,000000,106.743,107.424,106.191,107.088,1668761.038253,0
+PH.US,D,20150417,000000,106.142,106.142,105.372,105.502,2127774.8223597,0
+PH.US,D,20150420,000000,106.29,107.187,105.973,106.625,1497948.322281,0
+PH.US,D,20150421,000000,106.615,106.881,105.492,106.063,1128970.1759619,0
+PH.US,D,20150422,000000,106.063,107.314,105.235,107.227,1678444.5908966,0
+PH.US,D,20150423,000000,107.305,107.838,106.29,107.187,1343777.2788995,0
+PH.US,D,20150424,000000,106.861,107.02,105.896,106.349,963100.15947991,0
+PH.US,D,20150427,000000,106.556,108.528,106.417,108.439,2006743.0931053,0
+PH.US,D,20150428,000000,103.343,104.899,101.635,104.437,4823975.3006295,0
+PH.US,D,20150429,000000,101.735,104.968,101.635,103.924,2589209.748203,0
+PH.US,D,20150430,000000,103.323,103.924,102.869,103.637,1994074.4461462,0
+PH.US,D,20150501,000000,104.278,105.422,103.707,104.821,1507185.5815168,0
+PH.US,D,20150504,000000,105.048,105.926,104.781,105.639,1438322.5087112,0
+PH.US,D,20150505,000000,105.916,107.768,105.619,106.132,3241347.8757564,0
+PH.US,D,20150506,000000,106.181,106.417,105.048,105.689,1749489.4298839,0
+PH.US,D,20150507,000000,105.659,106.003,105.048,105.599,1177455.897494,0
+PH.US,D,20150508,000000,106.832,107.354,105.846,106.043,1476506.9669514,0
+PH.US,D,20150511,000000,106.359,107.374,106.27,106.714,1168668.9888786,0
+PH.US,D,20150512,000000,106.26,106.517,105.512,106.152,991643.66581093,0
+PH.US,D,20150513,000000,106.369,108.065,106.181,107.521,1271106.5118839,0
+PH.US,D,20150514,000000,108.548,108.882,107.965,108.774,1001178.1158842,0
+PH.US,D,20150515,000000,108.656,108.902,106.162,106.753,1302385.5939432,0
+PH.US,D,20150518,000000,106.536,107.305,105.54,107.108,1184213.1854076,0
+PH.US,D,20150519,000000,107.03,107.257,105.719,106.566,949435.46677917,0
+PH.US,D,20150520,000000,106.596,107.424,106.152,107.108,1045830.7856262,0
+PH.US,D,20150521,000000,107.177,109.386,107.147,109.208,2426357.283739,0
+PH.US,D,20150522,000000,109.316,109.336,108.498,108.892,1074957.5162969,0
+PH.US,D,20150526,000000,108.606,108.685,106.773,107.04,1176622.1402642,0
+PH.US,D,20150527,000000,107.01,107.808,106.26,107.671,1109327.1802045,0
+PH.US,D,20150528,000000,107.601,107.738,105.866,106.694,1321543.7527713,0
+PH.US,D,20150529,000000,106.546,106.546,104.644,105.106,2522934.1628588,0
+PH.US,D,20150601,000000,105.382,105.559,104.298,105.136,1433764.2301336,0
+PH.US,D,20150602,000000,104.889,106.29,104.308,105.323,1368688.5654739,0
+PH.US,D,20150603,000000,105.756,106.596,105.195,105.866,1179783.7233363,0
+PH.US,D,20150604,000000,105.372,105.796,104.151,104.328,1545245.2804635,0
+PH.US,D,20150605,000000,104.141,104.654,103.49,104.535,983993.79108194,0
+PH.US,D,20150608,000000,104.229,104.268,103.54,103.786,1207849.4928605,0
+PH.US,D,20150609,000000,103.786,104.861,103.617,104.012,1060899.2739548,0
+PH.US,D,20150610,000000,104.682,105.048,103.804,104.939,1470945.5425097,0
+PH.US,D,20150611,000000,105.265,105.599,104.654,104.939,994769.74827112,0
+PH.US,D,20150612,000000,104.505,104.909,103.637,104.021,1136479.0625462,0
+PH.US,D,20150615,000000,102.919,103.717,102.475,103.184,1513281.5437445,0
+PH.US,D,20150616,000000,103.213,103.46,102.445,103.056,1189179.2138712,0
+PH.US,D,20150617,000000,103.362,103.617,102.662,103.323,1265934.5798706,0
+PH.US,D,20150618,000000,103.727,104.268,103.193,103.717,1188032.0369529,0
+PH.US,D,20150619,000000,103.617,103.834,103.184,103.45,1815500.2820933,0
+PH.US,D,20150622,000000,103.834,104.248,103.578,103.983,733783.44927642,0
+PH.US,D,20150623,000000,103.874,104.288,103.323,103.717,1077819.8799253,0
+PH.US,D,20150624,000000,103.578,104.455,103.47,104.338,1109327.1802045,0
+PH.US,D,20150625,000000,104.248,104.417,103.046,103.223,1135216.2550631,0
+PH.US,D,20150626,000000,103.213,103.333,102.702,103.154,1047460.7708674,0
+PH.US,D,20150629,000000,101.795,102.277,100.957,100.976,2319008.5046429,0
+PH.US,D,20150630,000000,102.06,102.682,101.341,101.538,1599460.8007684,0
+PH.US,D,20150701,000000,102.179,102.396,101.695,102.258,1264788.4172554,0
+PH.US,D,20150702,000000,102.622,102.987,101.144,101.518,992470.32291835,0
+PH.US,D,20150706,000000,100.64,101.715,100.177,100.65,828756.71503809,0
+PH.US,D,20150707,000000,100.394,101.251,98.9645,100.957,1750082.7972556,0
+PH.US,D,20150708,000000,100.276,100.561,97.9421,98.4321,1888019.9179325,0
+PH.US,D,20150709,000000,99.9204,99.9204,98.6096,98.6687,1228015.8690686,0
+PH.US,D,20150710,000000,99.2895,99.4867,97.8839,98.8659,1363543.0053439,0
+PH.US,D,20150713,000000,99.3489,99.8905,99.1716,99.3985,1631395.1226946,0
+PH.US,D,20150714,000000,99.2013,100.286,98.6884,100.03,1213181.6847791,0
+PH.US,D,20150715,000000,99.8517,99.9304,98.4026,98.6884,1022305.037222,0
+PH.US,D,20150716,000000,99.0236,100.01,99.0236,99.576,795421.64039366,0
+PH.US,D,20150717,000000,99.576,99.8617,98.5603,98.8265,738367.08543399,0
+PH.US,D,20150720,000000,98.787,99.3489,98.3532,99.1716,623118.91302187,0
+PH.US,D,20150721,000000,98.7378,98.7378,97.5586,97.8051,1936023.8454449,0
+PH.US,D,20150722,000000,97.5783,98.0703,97.1584,97.315,1110015.8920769,0
+PH.US,D,20150723,000000,97.1584,98.1955,96.6426,96.8211,1262383.5043699,0
+PH.US,D,20150724,000000,96.8705,96.8705,95.7002,96.0413,1282091.415532,0
+PH.US,D,20150727,000000,95.298,95.6903,94.947,95.29,1134301.3535773,0
+PH.US,D,20150728,000000,95.7199,96.0512,95.433,95.7997,2198948.4778534,0
+PH.US,D,20150729,000000,95.7997,97.8051,95.4418,97.5093,1891409.7192244,0
+PH.US,D,20150730,000000,97.1387,98.4814,96.8311,98.2646,1232139.0115737,0
+PH.US,D,20150731,000000,98.7969,99.0631,98.2448,98.4321,1793386.4437426,0
+PH.US,D,20150803,000000,98.4321,98.5012,97.1327,98.1166,2277894.7387632,0
+PH.US,D,20150804,000000,97.0657,98.5209,93.8635,94.1828,9712420.7269088,0
+PH.US,D,20150805,000000,94.4047,97.815,94.4047,96.7294,5851142.9073889,0
+PH.US,D,20150806,000000,96.8311,97.9816,96.3489,96.9001,3568621.9317339,0
+PH.US,D,20150807,000000,96.9001,98.1068,96.5648,97.0657,2115658.9706443,0
+PH.US,D,20150810,000000,97.9914,100.374,97.8839,100.197,2572085.2672896,0
+PH.US,D,20150811,000000,99.2013,99.3093,98.0309,98.2743,2198300.3381091,0
+PH.US,D,20150812,000000,97.4611,99.2311,96.7974,98.856,2179125.9504299,0
+PH.US,D,20150813,000000,98.5012,99.4569,97.7538,98.9053,1459547.8174593,0
+PH.US,D,20150814,000000,98.9743,100.137,98.7082,99.2311,1153891.6055682,0
+PH.US,D,20150817,000000,98.6589,98.7181,97.3339,98.2941,1386689.4043517,0
+PH.US,D,20150818,000000,98.3237,98.9842,97.8445,98.4321,1087215.3704601,0
+PH.US,D,20150819,000000,97.8445,97.8929,96.5549,97.1387,1118263.1913902,0
+PH.US,D,20150820,000000,96.2622,96.9493,94.3683,94.4047,1871183.4991276,0
+PH.US,D,20150821,000000,93.4375,94.6315,92.4556,92.5217,2793768.3316152,0
+PH.US,D,20150824,000000,87.7331,92.9348,87.0597,89.5995,3085129.9685189,0
+PH.US,D,20150825,000000,91.8986,94.4334,87.6158,87.6533,3040878.9628437,0
+PH.US,D,20150826,000000,88.6914,90.5795,88.1048,90.5341,3625982.8062597,0
+PH.US,D,20150827,000000,91.7408,94.1828,91.0389,94.1731,2618675.2561422,0
+PH.US,D,20150828,000000,93.6643,94.8897,93.1605,93.9837,1911241.3753768,0
+PH.US,D,20150831,000000,93.6159,95.1836,93.0206,94.5664,1736941.4850057,0
+PH.US,D,20150901,000000,92.3521,93.964,92.2416,92.8282,3153065.9682005,0
+PH.US,D,20150902,000000,94.0902,94.0902,92.4083,93.5972,1994234.7060517,0
+PH.US,D,20150903,000000,93.4297,94.3534,92.2613,92.4654,2083148.5245009,0
+PH.US,D,20150904,000000,91.0832,91.7566,90.5696,91.165,1199703.6238671,0
+PH.US,D,20150908,000000,93.0106,94.108,92.4556,94.0123,1108401.1213836,0
+PH.US,D,20150909,000000,94.9086,94.9953,92.4368,92.632,1232490.9747838,0
+PH.US,D,20150910,000000,92.4654,93.1122,91.795,92.3619,1023002.8778232,0
+PH.US,D,20150911,000000,92.1312,93.41,91.8502,93.3183,1305355.4737108,0
+PH.US,D,20150914,000000,93.0846,93.0846,91.7024,92.1864,1271539.6193499,0
+PH.US,D,20150915,000000,92.5009,95.2418,92.3235,95.0249,1653950.1829371,0
+PH.US,D,20150916,000000,94.871,95.8284,94.5003,95.6035,1483976.2957109,0
+PH.US,D,20150917,000000,95.4606,95.7525,93.3823,93.6997,1642640.7022651,0
+PH.US,D,20150918,000000,92.3521,92.3521,89.3273,89.5442,3012581.9321901,0
+PH.US,D,20150921,000000,89.9859,90.819,89.4535,90.0233,1515738.1860933,0
+PH.US,D,20150922,000000,88.8009,89.7887,88.2123,89.3461,1954045.9846896,0
+PH.US,D,20150923,000000,89.5718,89.8656,88.2665,88.3532,2056084.8865376,0
+PH.US,D,20150924,000000,86.686,86.7058,83.3843,86.0019,2862469.1159091,0
+PH.US,D,20150925,000000,86.7413,86.7591,84.6867,84.9578,1930820.4700326,0
+PH.US,D,20150928,000000,84.2105,84.6769,83.2552,83.333,1552102.9843939,0
+PH.US,D,20150929,000000,83.7364,85.4133,83.132,84.7636,1706769.0077365,0
+PH.US,D,20150930,000000,85.9506,86.2642,83.5332,85.4675,1736829.9116537,0
+PH.US,D,20151001,000000,85.158,86.5748,83.6486,84.3673,1717018.5415653,0
+PH.US,D,20151002,000000,83.1388,86.2118,82.1037,86.2041,1835190.950101,0
+PH.US,D,20151005,000000,86.2542,90.0056,86.2542,89.7069,1806889.8622345,0
+PH.US,D,20151006,000000,89.5442,91.0023,89.14,90.0233,1210746.3427976,0
+PH.US,D,20151007,000000,90.7303,93.4197,90.042,91.3829,1621754.1707854,0
+PH.US,D,20151008,000000,90.958,94.7379,90.8278,93.8231,1707911.113139,0
+PH.US,D,20151009,000000,94.6029,94.67,92.9348,92.9919,1649621.1368826,0
+PH.US,D,20151012,000000,93.1901,93.5686,92.7366,93.3913,1189095.0267058,0
+PH.US,D,20151013,000000,92.6616,92.9919,90.7303,90.958,1916932.630628,0
+PH.US,D,20151014,000000,90.6663,91.2774,88.9044,89.8578,1651558.4559931,0
+PH.US,D,20151015,000000,90.1545,90.1545,87.7519,89.9228,1907711.6002433,0
+PH.US,D,20151016,000000,89.6242,89.6773,87.4945,88.3819,1861715.9930653,0
+PH.US,D,20151019,000000,88.0082,88.16,87.2422,87.8829,1238354.6615789,0
+PH.US,D,20151020,000000,87.3013,90.3438,86.4051,89.7167,2682407.983366,0
+PH.US,D,20151021,000000,90.042,91.9074,89.1134,89.3717,2264389.2916647,0
+PH.US,D,20151022,000000,85.5711,90.0617,85.5711,88.514,5704915.8866644,0
+PH.US,D,20151023,000000,89.1696,90.5892,88.8187,90.5242,3291732.3728776,0
+PH.US,D,20151026,000000,90.3083,90.7737,88.8344,89.4073,1760622.4217993,0
+PH.US,D,20151027,000000,88.299,89.2288,87.046,89.1499,1640631.3676273,0
+PH.US,D,20151028,000000,89.5354,91.3494,87.2934,90.4541,1516536.442711,0
+PH.US,D,20151029,000000,90.1545,91.8986,89.8864,91.8138,1590765.1794409,0
+PH.US,D,20151030,000000,92.007,92.774,91.4924,91.9705,1389143.0037907,0
+PH.US,D,20151102,000000,91.8798,94.1444,91.4451,93.8131,1364274.3179507,0
+PH.US,D,20151103,000000,93.4948,94.7084,92.9525,94.108,1273817.7443354,0
+PH.US,D,20151104,000000,94.2479,94.8622,92.783,92.9436,1642818.2053249,0
+PH.US,D,20151105,000000,92.8282,93.5411,91.4174,93.2611,1215872.6311667,0
+PH.US,D,20151106,000000,92.8204,93.3272,91.3741,92.6616,1325223.6447784,0
+PH.US,D,20151109,000000,92.4368,92.9348,90.3536,90.6543,1441503.3635441,0
+PH.US,D,20151110,000000,90.4177,91.0123,89.4723,90.3083,1135095.5529822,0
+PH.US,D,20151111,000000,90.749,90.8555,89.8755,90.6258,1247248.0720302,0
+PH.US,D,20151112,000000,89.5541,90.0617,87.6089,87.7548,2010244.4677492,0
+PH.US,D,20151113,000000,87.7548,89.2288,87.1613,88.2311,1591851.4981674,0
+PH.US,D,20151116,000000,88.2123,90.121,87.9283,90.052,804301.86490338,0
+PH.US,D,20151117,000000,90.0944,90.6455,89.069,89.1311,1036753.7862959,0
+PH.US,D,20151118,000000,89.6872,90.7303,89.4723,90.606,1005405.7316188,0
+PH.US,D,20151119,000000,90.5696,91.9251,90.1308,91.6492,1064251.5460285,0
+PH.US,D,20151120,000000,92.1401,93.0009,91.4451,91.6689,1118235.8052039,0
+PH.US,D,20151123,000000,91.4924,92.4368,90.958,91.2587,1139283.6108921,0
+PH.US,D,20151124,000000,90.8013,91.9251,90.6258,91.5397,1071607.2728296,0
+PH.US,D,20151125,000000,91.7122,92.0622,91.3741,91.6837,775102.10440242,0
+PH.US,D,20151127,000000,91.52,92.2702,91.2676,91.6393,355244.48100085,0
+PH.US,D,20151130,000000,92.15,93.4848,91.8986,92.4654,1159995.6822215,0
+PH.US,D,20151201,000000,92.5798,92.9919,90.7303,91.4539,1554266.493118,0
+PH.US,D,20151202,000000,91.4539,91.6116,89.8755,90.0944,1196716.5009451,0
+PH.US,D,20151203,000000,90.4454,90.8368,88.5968,89.5186,1852211.9720881,0
+PH.US,D,20151204,000000,89.5808,90.8368,89.2101,90.5153,1890395.4160252,0
+PH.US,D,20151207,000000,89.8864,90.2806,88.2823,88.5681,1274635.272714,0
+PH.US,D,20151208,000000,87.5152,87.7864,86.1724,86.3746,1589514.5435962,0
+PH.US,D,20151209,000000,85.6115,87.534,85.6115,86.3135,1121853.8247156,0
+PH.US,D,20151210,000000,86.2228,87.39,86.1547,86.5955,1250078.9922595,0
+PH.US,D,20151211,000000,85.2792,85.4655,84.3249,84.4393,1636892.6460347,0
+PH.US,D,20151214,000000,84.4738,85.155,83.3617,84.3761,1392011.4532382,0
+PH.US,D,20151215,000000,83.8724,84.6403,82.6646,84.5536,2376914.0599868,0
+PH.US,D,20151216,000000,84.9194,87.3733,84.3061,87.2322,1940640.9536081,0
+PH.US,D,20151217,000000,87.1515,87.1515,84.0873,84.1119,1722677.3391141,0
+PH.US,D,20151218,000000,83.5648,84.598,82.7257,82.7257,2203989.5647539,0
+PH.US,D,20151221,000000,83.4307,83.8724,82.7337,83.2188,1195302.5622853,0
+PH.US,D,20151222,000000,83.618,85.6953,83.4405,85.2615,1106698.1063119,0
+PH.US,D,20151223,000000,86.1094,88.4163,86.0383,87.9046,1202318.4975148,0
+PH.US,D,20151224,000000,87.673,88.4677,87.5606,88.2311,591597.41249775,0
+PH.US,D,20151228,000000,87.9046,88.4085,86.8882,87.1515,746859.84612159,0
+PH.US,D,20151229,000000,87.7262,88.2221,87.0193,87.9363,754422.49077544,0
+PH.US,D,20151230,000000,87.6632,88.1225,86.8044,86.8972,721686.86932178,0
+PH.US,D,20151231,000000,86.3834,86.9493,85.6953,85.6953,1055026.4584309,0
+PH.US,D,20160104,000000,84.1218,85.5474,83.3183,85.4113,1631530.0250202,0
+PH.US,D,20160105,000000,85.9516,85.9694,83.6348,83.9976,1492429.4985737,0
+PH.US,D,20160106,000000,82.8027,83.6082,82.1598,82.8865,1534087.9452714,0
+PH.US,D,20160107,000000,81.4786,82.5927,80.9501,81.4786,1349070.9272966,0
+PH.US,D,20160108,000000,82.1076,82.5651,79.8184,80.0136,1805276.1058445,0
+PH.US,D,20160111,000000,80.4345,80.6495,79.0237,79.8528,1497230.1956158,0
+PH.US,D,20160112,000000,80.683,80.9463,78.5189,79.977,1392605.834913,0
+PH.US,D,20160113,000000,80.3921,80.9413,79.0917,79.28,1622536.1985521,0
+PH.US,D,20160114,000000,79.431,81.6719,78.0506,80.0984,2350791.6953925,0
+PH.US,D,20160115,000000,77.7519,78.7397,77.2205,77.7519,2774379.925961,0
+PH.US,D,20160119,000000,79.0237,79.0848,77.0066,77.6425,1451521.6362434,0
+PH.US,D,20160120,000000,76.3559,77.4867,73.622,76.4437,2914256.3943549,0
+PH.US,D,20160121,000000,76.5757,79.1824,75.9042,77.7144,1449739.5055223,0
+PH.US,D,20160122,000000,79.1992,80.8871,78.3701,79.3677,1751487.6071865,0
+PH.US,D,20160125,000000,78.5101,79.4654,77.5991,77.8643,2208882.5633871,0
+PH.US,D,20160126,000000,82.5227,83.7678,77.8268,81.0901,5894643.3286966,0
+PH.US,D,20160127,000000,80.8515,82.5256,79.7287,81.0202,1874954.6784225,0
+PH.US,D,20160128,000000,81.8858,83.5362,81.8591,83.133,2188605.6281303,0
+PH.US,D,20160129,000000,83.5648,85.8531,83.3863,85.8531,2494613.8032315,0
+PH.US,D,20160201,000000,84.8731,85.6786,83.9601,85.155,1963569.2774278,0
+PH.US,D,20160202,000000,84.2884,84.6976,83.2009,84.2372,2371889.2019376,0
+PH.US,D,20160203,000000,85.1994,86.5048,82.5838,86.3559,3204626.0427295,0
+PH.US,D,20160204,000000,86.3233,90.8101,86.2138,89.3549,3340923.0351332,0
+PH.US,D,20160205,000000,89.1774,90.5528,88.2734,89.697,2608436.8796487,0
+PH.US,D,20160208,000000,88.999,90.1476,88.1216,89.8864,2143307.8615536,0
+PH.US,D,20160209,000000,88.7822,89.6242,87.8742,88.6727,1801280.7655426,0
+PH.US,D,20160210,000000,88.5781,88.5781,85.0731,85.4193,2654428.4296138,0
+PH.US,D,20160211,000000,84.0597,86.4948,83.97,86.1508,2272569.6469669,0
+PH.US,D,20160212,000000,87.036,87.9717,86.1143,86.4681,3567096.4197221,0
+PH.US,D,20160216,000000,87.9964,88.8009,86.7897,88.6047,1276804.8672573,0
+PH.US,D,20160217,000000,89.2662,91.2389,89.2662,89.8321,1339206.8286837,0
+PH.US,D,20160218,000000,89.9139,90.884,89.1134,89.5905,1439223.2099521,0
+PH.US,D,20160219,000000,89.0779,89.3904,87.5468,88.8187,1544088.9748164,0
+PH.US,D,20160222,000000,90.0787,91.4638,89.5442,91.3741,1501493.3119625,0
+PH.US,D,20160223,000000,90.9029,92.15,89.5442,89.5995,1177536.0274467,0
+PH.US,D,20160224,000000,88.3345,90.0787,87.5557,89.9573,1104305.3650649,0
+PH.US,D,20160225,000000,90.4177,90.6455,88.9221,90.3616,736170.10470435,0
+PH.US,D,20160226,000000,91.0123,91.6689,90.0333,90.8653,1110634.6170284,0
+PH.US,D,20160229,000000,91.0931,91.3327,89.9386,89.9859,1437933.0162827,0
+PH.US,D,20160301,000000,91.7506,93.7186,90.7737,92.9821,2022306.5613951,0
+PH.US,D,20160302,000000,92.6055,94.1828,92.3235,94.042,2177448.2929382,0
+PH.US,D,20160303,000000,93.8034,95.2319,93.7186,94.8523,1484094.9691852,0
+PH.US,D,20160304,000000,94.6128,95.7337,93.6544,94.5664,1372791.4219151,0
+PH.US,D,20160307,000000,94.2479,96.9789,94.2479,96.339,1240327.4813014,0
+PH.US,D,20160308,000000,95.2122,95.9358,94.0517,94.7084,1191766.7013326,0
+PH.US,D,20160309,000000,95.0998,95.7997,94.3584,95.3472,803822.09949011,0
+PH.US,D,20160310,000000,94.9184,95.8579,93.5224,94.8523,1292176.6322425,0
+PH.US,D,20160311,000000,96.0413,96.8802,95.9447,96.3785,850332.97269323,0
+PH.US,D,20160314,000000,96.0886,96.8161,95.8284,96.4357,738827.57908647,0
+PH.US,D,20160315,000000,95.3561,96.4938,94.5762,96.2238,1044608.5502711,0
+PH.US,D,20160316,000000,96.0886,98.2843,95.9644,97.7242,1329180.4415587,0
+PH.US,D,20160317,000000,97.8839,100.394,97.6168,100.03,1662423.6718639,0
+PH.US,D,20160318,000000,100.404,100.937,99.3985,99.9005,1554996.7914215,0
+PH.US,D,20160321,000000,99.9005,100.631,99.3391,99.8517,1103849.9429285,0
+PH.US,D,20160322,000000,99.2409,100.276,99.0138,99.6457,1179632.5921596,0
+PH.US,D,20160323,000000,99.0923,99.4084,98.2349,98.3631,1120207.6106232,0
+PH.US,D,20160324,000000,97.4216,98.6884,96.9296,98.6786,1302035.6593396,0
+PH.US,D,20160328,000000,96.8705,98.5307,96.8705,98.0703,1356973.3635222,0
+PH.US,D,20160329,000000,97.4995,98.9546,97.2569,98.8067,798179.5307925,0
+PH.US,D,20160330,000000,99.4084,99.8229,98.0703,98.7082,1067379.657095,0
+PH.US,D,20160331,000000,98.9151,99.2796,98.1857,98.7772,1227128.3537693,0
+PH.US,D,20160401,000000,97.4314,99.6158,96.7294,99.4084,1010527.9627752,0
+PH.US,D,20160404,000000,99.4768,99.4768,97.4511,97.5971,1174276.0569642,0
+PH.US,D,20160405,000000,96.6526,97.5192,96.0314,96.8064,1296752.1539744,0
+PH.US,D,20160406,000000,96.5945,97.4414,95.4892,97.3437,907014.26407556,0
+PH.US,D,20160407,000000,96.9001,97.6069,96.2138,96.9395,1119478.3266229,0
+PH.US,D,20160408,000000,97.4019,99.566,97.2471,97.6947,1016310.5053143,0
+PH.US,D,20160411,000000,98.0604,99.2895,97.8544,98.2349,1048683.0062226,0
+PH.US,D,20160412,000000,98.5603,99.9503,98.5603,99.1815,1880219.9263298,0
+PH.US,D,20160413,000000,100.069,100.434,99.5363,99.7631,3139787.7250187,0
+PH.US,D,20160414,000000,99.576,100.089,99.3093,99.8129,3015531.5258937,0
+PH.US,D,20160415,000000,99.6158,101.725,98.1265,101.124,2158083.2162574,0
+PH.US,D,20160418,000000,100.571,101.428,99.9602,100.818,647990.64177148,0
+PH.US,D,20160419,000000,101.381,102.218,101.134,101.4,595944.71600988,0
+PH.US,D,20160420,000000,101.428,101.695,100.414,100.917,943980.54417343,0
+PH.US,D,20160421,000000,101.134,101.371,100.237,100.334,986028.4832997,0
+PH.US,D,20160422,000000,100.74,101.852,100.71,101.371,922894.19496354,0
+PH.US,D,20160425,000000,101.341,102.011,100.374,100.847,1694644.0272923,0
+PH.US,D,20160426,000000,101.034,102.296,99.7333,101.695,2445048.8630954,0
+PH.US,D,20160427,000000,102.248,104.229,102.179,103.954,2548056.4244986,0
+PH.US,D,20160428,000000,103.164,104.21,102.386,102.652,1275910.2518356,0
+PH.US,D,20160429,000000,102.78,103.657,102.286,103.164,1171635.8257365,0
+PH.US,D,20160502,000000,103.293,103.353,101.608,102.711,1545442.0552843,0
+PH.US,D,20160503,000000,101.952,102.119,100.621,101.094,926719.13232802,0
+PH.US,D,20160504,000000,100.237,100.542,97.9816,98.7969,1576798.2243869,0
+PH.US,D,20160505,000000,99.4669,100.276,99.2598,99.5263,1326863.7730516,0
+PH.US,D,20160506,000000,99.3589,100.68,99.2509,100.68,822594.82310244,0
+PH.US,D,20160509,000000,100.315,100.551,98.6786,99.2895,910644.4552258,0
+PH.US,D,20160510,000000,99.6357,101.617,99.2994,101.331,1116630.1632393,0
+PH.US,D,20160511,000000,101.193,101.912,100.611,100.927,843100.99088234,0
+PH.US,D,20160512,000000,101.391,101.775,99.8617,100.64,1132006.9997405,0
+PH.US,D,20160513,000000,100.473,101.104,97.7952,98.1561,1238460.1491116,0
+PH.US,D,20160516,000000,98.6884,100.897,98.6884,100.374,1364472.1070746,0
+PH.US,D,20160517,000000,100.404,101.164,99.6357,100.049,1093845.8704738,0
+PH.US,D,20160518,000000,99.5363,100.276,98.3631,98.8067,1039763.2238881,0
+PH.US,D,20160519,000000,98.2448,98.3927,96.3095,97.4611,1286266.2875002,0
+PH.US,D,20160520,000000,98.0801,98.649,97.4698,97.8741,1138121.2194258,0
+PH.US,D,20160523,000000,97.675,98.2448,96.8211,98.0013,1140571.7759553,0
+PH.US,D,20160524,000000,98.2646,99.4481,97.8929,99.0923,998844.20422264,0
+PH.US,D,20160525,000000,99.6636,101.271,99.1914,101.015,1029430.517197,0
+PH.US,D,20160526,000000,101.438,102.386,100.976,101.617,1201982.7631558,0
+PH.US,D,20160527,000000,101.418,102.258,101.341,101.912,1171456.2940702,0
+PH.US,D,20160531,000000,102.356,103.076,101.685,102.702,1625760.6684227,0
+PH.US,D,20160601,000000,101.912,103.313,100.976,103.193,1203304.4002244,0
+PH.US,D,20160602,000000,102.937,103.627,101.193,103.607,847110.53142911,0
+PH.US,D,20160603,000000,103.697,103.824,102.987,103.717,740236.44623027,0
+PH.US,D,20160606,000000,104.061,104.614,103.697,103.954,1092347.7446485,0
+PH.US,D,20160607,000000,104.248,104.998,103.747,103.824,907709.06176707,0
+PH.US,D,20160608,000000,103.697,105.333,103.697,104.248,595747.94118922,0
+PH.US,D,20160609,000000,103.43,103.844,102.996,103.154,1024523.3183189,0
+PH.US,D,20160610,000000,101.922,102.258,100.344,100.778,1587078.1873115,0
+PH.US,D,20160613,000000,99.8129,100.995,99.4381,99.7631,1159452.0157066,0
+PH.US,D,20160614,000000,99.3688,100.404,98.6983,100.03,1088138.3863715,0
+PH.US,D,20160615,000000,100.493,100.631,99.5363,99.8029,1173526.4868999,0
+PH.US,D,20160616,000000,99.2112,99.9304,97.7854,99.7034,924188.44584582,0
+PH.US,D,20160617,000000,99.9005,100.74,99.4669,100.306,1033584.0887981,0
+PH.US,D,20160620,000000,101.785,103.106,101.448,101.745,1006712.1541395,0
+PH.US,D,20160621,000000,101.795,101.795,101.084,101.381,905967.50317391,0
+PH.US,D,20160622,000000,101.755,102.228,101.015,101.064,865515.0629801,0
+PH.US,D,20160623,000000,102.277,102.899,101.675,101.942,1080841.4891559,0
+PH.US,D,20160624,000000,98.4715,99.1716,94.4806,94.6985,3907329.2133736,0
+PH.US,D,20160627,000000,92.8282,92.9623,88.6125,89.8962,2682170.6364174,0
+PH.US,D,20160628,000000,90.8653,91.6393,90.4454,91.5673,1838075.6283996,0
+PH.US,D,20160629,000000,92.8007,93.2789,91.6492,93.0471,1444682.1897707,0
+PH.US,D,20160630,000000,93.6159,96.6229,93.199,96.6229,2470060.5656865,0
+PH.US,D,20160701,000000,96.8705,98.8856,96.8064,97.744,1781285.8065751,0
+PH.US,D,20160705,000000,97.0657,97.5488,94.9086,95.7436,1643291.884919,0
+PH.US,D,20160706,000000,95.5374,97.0754,93.8911,96.9099,2082765.1178916,0
+PH.US,D,20160707,000000,96.969,97.9618,96.0886,96.7877,2125933.862053,0
+PH.US,D,20160708,000000,98.0703,99.5859,97.6848,99.5363,1289378.1697157,0
+PH.US,D,20160711,000000,99.5959,100.463,99.2598,100.03,690696.86367409,0
+PH.US,D,20160712,000000,100.897,101.458,100.127,101.271,1178786.6632913,0
+PH.US,D,20160713,000000,101.785,101.834,100.137,101.124,950907.22072133,0
+PH.US,D,20160714,000000,102.396,102.533,101.548,101.765,861378.73453343,0
+PH.US,D,20160715,000000,102.189,102.435,101.458,101.655,731373.46487493,0
+PH.US,D,20160718,000000,101.341,101.626,100.384,101.144,637072.6821344,0
+PH.US,D,20160719,000000,100.631,101.124,100.286,100.551,726152.84630822,0
+PH.US,D,20160720,000000,100.65,101.705,100.217,101.174,508442.80761414,0
+PH.US,D,20160721,000000,100.976,101.705,99.9503,100.404,509519.99761179,0
+PH.US,D,20160722,000000,100.167,101.291,99.566,101.174,758689.66433483,0
+PH.US,D,20160725,000000,100.976,101.183,100.227,100.611,766686.43075797,0
+PH.US,D,20160726,000000,100.798,102.642,100.798,102.632,742292.43881522,0
+PH.US,D,20160727,000000,102.553,103.193,101.725,102.78,852853.51614345,0
+PH.US,D,20160728,000000,102.376,102.672,101.41,102.356,447442.61320927,0
+PH.US,D,20160729,000000,102.011,102.513,101.4,102.099,780417.05316666,0
+PH.US,D,20160801,000000,101.862,102.149,100.69,101.271,1502672.9465833,0
+PH.US,D,20160802,000000,101.488,102.119,100.384,101.084,2238314.5993208,0
+PH.US,D,20160803,000000,100.74,101.952,100.513,101.745,2710740.5146316,0
+PH.US,D,20160804,000000,105.619,108.192,105.275,106.349,2700566.0392395,0
+PH.US,D,20160805,000000,107.078,108.35,106.881,108.311,2197132.8751267,0
+PH.US,D,20160808,000000,108.577,109.907,108.419,109.671,1873806.4872008,0
+PH.US,D,20160809,000000,109.671,110.124,108.843,109.021,978686.95674329,0
+PH.US,D,20160810,000000,109.493,109.72,108.932,109.218,625756.10134001,0
+PH.US,D,20160811,000000,109.868,110.825,109.642,110.539,741054.9889121,0
+PH.US,D,20160812,000000,110.421,110.48,109.366,109.81,728561.81640653,0
+PH.US,D,20160815,000000,110.263,111.288,110.085,110.992,724922.49652749,0
+PH.US,D,20160816,000000,110.756,111.397,110.391,110.983,898029.56633631,0
+PH.US,D,20160817,000000,110.864,111.633,110.618,111.2,1326026.9729121,0
+PH.US,D,20160818,000000,111.358,111.633,110.47,110.924,1642190.3516446,0
+PH.US,D,20160819,000000,110.47,111.348,109.927,111.209,749908.84153864,0
+PH.US,D,20160822,000000,110.736,111.426,110.509,110.943,722669.72912189,0
+PH.US,D,20160823,000000,111.397,111.642,110.924,111.308,616429.58342259,0
+PH.US,D,20160824,000000,111.041,111.121,110.085,110.283,966529.51859668,0
+PH.US,D,20160825,000000,110.164,111.268,109.623,111.051,806989.76838147,0
+PH.US,D,20160826,000000,111.397,112.353,110.322,110.775,761827.9184334,0
+PH.US,D,20160829,000000,110.864,111.722,110.283,111.219,855869.03955492,0
+PH.US,D,20160830,000000,111.17,111.485,110.341,110.746,1244175.7476395,0
+PH.US,D,20160831,000000,110.341,110.628,109.71,110.134,839411.97014655,0
+PH.US,D,20160901,000000,110.263,110.707,109.07,110.441,814212.62146358,0
+PH.US,D,20160902,000000,111.002,111.752,110.628,111.012,1016483.9511614,0
+PH.US,D,20160906,000000,111.081,111.268,109.84,110.756,884349.65908758,0
+PH.US,D,20160907,000000,110.618,111.742,110.519,111.565,1015575.1354948,0
+PH.US,D,20160908,000000,111.465,112.166,110.894,111.772,960703.36102001,0
+PH.US,D,20160909,000000,110.608,111.308,108.548,108.548,1191655.1279808,0
+PH.US,D,20160912,000000,107.758,110.795,107.177,110.441,1066302.4670974,0
+PH.US,D,20160913,000000,108.991,109.623,108.321,108.606,694896.07891912,0
+PH.US,D,20160914,000000,108.528,109.483,108.262,108.616,564879.65192544,0
+PH.US,D,20160915,000000,108.745,110.578,108.015,110.164,1171893.4587492,0
+PH.US,D,20160916,000000,109.267,109.533,108.626,109.189,1090130.4778549,0
+PH.US,D,20160919,000000,109.84,110.864,109.593,109.997,671794.30925226,0
+PH.US,D,20160920,000000,110.647,111.081,109.662,109.671,743060.26633707,0
+PH.US,D,20160921,000000,110.411,111.151,109.888,110.953,781596.68778743,0
+PH.US,D,20160922,000000,111.435,112.225,111.16,111.397,957903.88418998,0
+PH.US,D,20160923,000000,111.229,111.229,109.455,109.583,795888.21986532,0
+PH.US,D,20160926,000000,108.912,109.73,108.369,109.05,1019712.4782446,0
+PH.US,D,20160927,000000,108.676,110.5,108.389,110.283,815754.36232648,0
+PH.US,D,20160928,000000,110.785,112.274,110.421,112.136,1005223.1570429,0
+PH.US,D,20160929,000000,111.624,112.944,111.012,111.426,907084.25099631,0
+PH.US,D,20160930,000000,111.772,113.783,111.772,112.807,1600420.331595,0
+PH.US,D,20161003,000000,112.669,113.32,111.614,112.067,1329501.9756729,0
+PH.US,D,20161004,000000,111.732,112.126,110.578,111.141,3476817.3491668,0
+PH.US,D,20161005,000000,112.836,115.242,111.879,114.512,2964793.036956,0
+PH.US,D,20161006,000000,114.068,114.226,113.28,114.068,2133164.8295607,0
+PH.US,D,20161007,000000,113.23,113.861,110.775,112.027,1568808.5580861,0
+PH.US,D,20161010,000000,112.53,113.162,112.057,112.432,940670.87283418,0
+PH.US,D,20161011,000000,112.708,112.708,109.897,110.618,1119087.8198913,0
+PH.US,D,20161012,000000,110.805,111.939,110.548,111.368,822007.54155006,0
+PH.US,D,20161013,000000,110.647,111.238,109.69,110.934,855190.4707146,0
+PH.US,D,20161014,000000,111.407,112.53,111.407,111.939,894555.57787877,0
+PH.US,D,20161017,000000,111.979,112.432,111.505,111.802,823244.99145318,0
+PH.US,D,20161018,000000,112.895,112.895,110.351,110.401,1254604.8131346,0
+PH.US,D,20161019,000000,110.953,111.397,109.78,111.209,1439827.7346589,0
+PH.US,D,20161020,000000,110.638,111.278,110.124,110.391,2079092.326007,0
+PH.US,D,20161021,000000,110.283,112.156,110.047,110.746,2316172.5128977,0
+PH.US,D,20161024,000000,111.387,111.387,108.321,108.558,1605408.6747291,0
+PH.US,D,20161025,000000,108.262,109.306,107.945,109.05,1238584.9084051,0
+PH.US,D,20161026,000000,108.616,110.134,108.587,109.493,1267278.5316097,0
+PH.US,D,20161027,000000,109.83,110.047,108.232,109.376,1253405.9067531,0
+PH.US,D,20161028,000000,109.553,110.835,109.306,109.603,1421653.4499341,0
+PH.US,D,20161031,000000,109.947,110.726,109.493,110.341,827117.60106805,0
+PH.US,D,20161101,000000,110.943,111.071,107.995,108.922,1188206.4971032,0
+PH.US,D,20161102,000000,108.784,109.228,107.344,107.758,1151779.8263073,0
+PH.US,D,20161103,000000,108.172,108.172,106.723,107.217,1002373.9793561,0
+PH.US,D,20161104,000000,107.068,109.652,107.068,108.35,1139183.1948754,0
+PH.US,D,20161107,000000,111.387,113.507,111.268,112.925,1876743.909266,0
+PH.US,D,20161108,000000,113.24,114.463,112.649,114.186,1255555.2152323,0
+PH.US,D,20161109,000000,113.634,120.082,113.614,119.195,2808263.7386362,0
+PH.US,D,20161110,000000,120.201,124.046,119.777,123.73,3773928.0566039,0
+PH.US,D,20161111,000000,122.952,125.416,122.617,125.328,2042057.0732915,0
+PH.US,D,20161114,000000,124.864,126.234,124.864,125.555,1825520.583399,0
+PH.US,D,20161115,000000,125.111,126.54,123.918,126.491,1495962.3166167,0
+PH.US,D,20161116,000000,125.662,126.343,124.055,124.47,1196431.4817461,0
+PH.US,D,20161117,000000,124.677,125.219,123.681,123.829,781835.04903926,0
+PH.US,D,20161118,000000,123.671,123.809,122.488,122.922,1114561.999016,0
+PH.US,D,20161121,000000,123.671,124.42,123.464,123.957,998494.26961889,0
+PH.US,D,20161122,000000,124.42,124.824,123.434,124.48,825026.10787113,0
+PH.US,D,20161123,000000,123.918,125.298,123.819,124.914,913280.62924073,0
+PH.US,D,20161125,000000,124.687,125.583,124.627,125.583,281158.76102203,0
+PH.US,D,20161128,000000,124.914,125.228,123.424,123.543,748332.61436694,0
+PH.US,D,20161129,000000,122.823,124.302,121.078,123.71,690521.38922061,0
+PH.US,D,20161130,000000,124.756,126.422,123.957,125.505,1319261.570573,0
+PH.US,D,20161201,000000,126.501,130.119,126.481,129.596,2851725.6164223,0
+PH.US,D,20161202,000000,130.405,130.69,127.694,128.167,1973473.9481688,0
+PH.US,D,20161205,000000,129.262,129.715,127.517,128.68,1247607.1353629,0
+PH.US,D,20161206,000000,128.236,129.113,127.772,128.758,1533275.4884089,0
+PH.US,D,20161207,000000,128.591,131.371,128.108,130.947,1125059.0228253,0
+PH.US,D,20161208,000000,131.056,131.056,127.94,128.157,1507220.0678256,0
+PH.US,D,20161209,000000,127.95,128.758,127.477,128.718,997707.17033624,0
+PH.US,D,20161212,000000,128.867,129.094,127.21,127.861,885611.45226749,0
+PH.US,D,20161213,000000,128.374,128.709,126.836,127.388,841432.46211952,0
+PH.US,D,20161214,000000,126.983,128.265,126.481,126.639,1209292.846313,0
+PH.US,D,20161215,000000,126.738,130.483,126.412,129.192,1645016.2003578,0
+PH.US,D,20161216,000000,129.754,130.474,128.571,128.945,2165818.2924552,0
+PH.US,D,20161219,000000,129.113,129.576,127.989,129.015,819520.47010542,0
+PH.US,D,20161220,000000,129.764,130.563,129.132,129.99,883826.27863676,0
+PH.US,D,20161221,000000,129.547,129.912,128.246,128.621,1060004.658533,0
+PH.US,D,20161222,000000,128.601,129.537,128.315,128.995,1096909.0661358,0
+PH.US,D,20161223,000000,129.152,129.419,128.611,128.935,309418.26245724,0
+PH.US,D,20161227,000000,129.035,129.626,128.857,129.439,393497.91185861,0
+PH.US,D,20161228,000000,129.586,129.853,126.993,127.26,851305.68946134,0
+PH.US,D,20161229,000000,127.26,127.851,126.225,126.698,475264.9499656,0
+PH.US,D,20161230,000000,126.866,127.487,125.998,126.471,656987.51114912,0
+PH.US,D,20170103,000000,128.453,130.306,127.23,128.758,1234467.8517193,0
+PH.US,D,20170104,000000,128.709,129.369,128.167,128.838,706222.80274552,0
+PH.US,D,20170105,000000,128.591,128.867,126.412,127.684,617642.69004895,0
+PH.US,D,20170106,000000,128.177,128.63,127.417,127.792,805351.66871464,0
+PH.US,D,20170109,000000,127.841,128.404,126.796,127.18,574894.88171516,0
+PH.US,D,20170110,000000,127.497,128.305,127.141,128.098,799163.4048958,0
+PH.US,D,20170111,000000,128.275,131.282,127.605,131.154,1595947.2544861,0
+PH.US,D,20170112,000000,130.533,130.612,127.979,129.853,1363217.4140171,0
+PH.US,D,20170113,000000,130.7,132.189,130.366,132.101,1048616.0622114,0
+PH.US,D,20170117,000000,131.331,131.391,129.676,129.734,1798094.8391936,0
+PH.US,D,20170118,000000,129.912,131.371,129.744,130.434,887830.74766752,0
+PH.US,D,20170119,000000,130.424,131.451,129.339,129.853,1300306.2723847,0
+PH.US,D,20170120,000000,130.493,130.533,128.67,128.728,1494818.182608,0
+PH.US,D,20170123,000000,128.709,129.015,127.417,128.709,1105260.8386787,0
+PH.US,D,20170124,000000,129.094,132.022,128.925,131.411,864687.39156948,0
+PH.US,D,20170125,000000,131.913,135.393,131.696,135.058,1809581.8229254,0
+PH.US,D,20170126,000000,134.654,135.492,133.717,134.674,1236865.6644824,0
+PH.US,D,20170127,000000,135.068,135.639,134.565,134.821,793983.35845707,0
+PH.US,D,20170130,000000,134.507,134.507,131.745,133.086,1088280.3888194,0
+PH.US,D,20170131,000000,132.672,133.253,130.809,132.899,1489988.070773,0
+PH.US,D,20170201,000000,132.919,133.767,131.046,131.381,1575590.1892765,0
+PH.US,D,20170202,000000,134.575,138.095,133.727,135.265,2258729.4798127,0
+PH.US,D,20170203,000000,136.133,136.537,134.724,135.699,1187847.4337707,0
+PH.US,D,20170206,000000,135.148,135.61,133.737,134.26,1046210.1350227,0
+PH.US,D,20170207,000000,135.896,135.896,133.323,133.658,1486033.302599,0
+PH.US,D,20170208,000000,133.283,133.934,131.903,133.777,1512557.3312603,0
+PH.US,D,20170209,000000,134.092,135.679,133.707,135.542,1105148.2510235,0
+PH.US,D,20170210,000000,135.896,136.409,135.235,136.35,1167096.8189197,0
+PH.US,D,20170213,000000,137,138.942,136.99,138.351,1791122.5190017,0
+PH.US,D,20170214,000000,137.868,138.686,136.941,138.489,921684.13124679,0
+PH.US,D,20170215,000000,139.416,141.959,138.903,141.082,1929260.4717121,0
+PH.US,D,20170216,000000,141.062,141.318,139.209,140.087,907227.26774742,0
+PH.US,D,20170217,000000,139.466,140.067,138.421,139.633,1189199.4999353,0
+PH.US,D,20170221,000000,139.83,141.525,139.731,141.201,1015290.1162958,0
+PH.US,D,20170222,000000,142.009,142.325,141.082,141.428,1166562.2811337,0
+PH.US,D,20170223,000000,141.999,141.999,138.735,139.466,773875.81183449,0
+PH.US,D,20170224,000000,138.401,140.737,137.798,140.668,713799.64764416,0
+PH.US,D,20170227,000000,140.481,141.802,139.909,141.683,761348.15302015,0
+PH.US,D,20170228,000000,141.368,142.127,140.343,140.481,1201662.2433448,0
+PH.US,D,20170301,000000,142.403,144.315,140.658,143.764,1554478.4824866,0
+PH.US,D,20170302,000000,143.635,144.306,142.315,142.522,1277679.196615,0
+PH.US,D,20170303,000000,142.453,142.729,141.515,142.492,844200.49555037,0
+PH.US,D,20170306,000000,141.505,143.429,141.438,143.3,1063840.7532327,0
+PH.US,D,20170307,000000,143.34,143.754,142.325,142.876,1151023.1561206,0
+PH.US,D,20170308,000000,143.053,144.621,142.946,143.034,1283885.7178915,0
+PH.US,D,20170309,000000,142.759,143.497,140.865,141.822,969648.50093449,0
+PH.US,D,20170310,000000,143.123,144.05,141.702,142.719,1534717.8275582,0
+PH.US,D,20170313,000000,143.25,144.335,142.492,143.419,1163368.2403591,0
+PH.US,D,20170314,000000,142.709,143.133,141.683,142.482,818262.7341383,0
+PH.US,D,20170315,000000,143.27,145.262,143.103,144.799,906083.13373862,0
+PH.US,D,20170316,000000,145.262,145.391,143.093,143.577,1303155.4500715,0
+PH.US,D,20170317,000000,143.674,144.74,143.25,144.365,1991368.2852106,0
+PH.US,D,20170320,000000,144.444,144.641,143.192,143.577,918839.0107728,0
+PH.US,D,20170321,000000,144.464,144.888,141.999,142.373,1391442.4291435,0
+PH.US,D,20170322,000000,142.551,143.143,141.655,142.936,1123553.7968776,0
+PH.US,D,20170323,000000,143.014,144.011,142.196,143.34,961495.53181864,0
+PH.US,D,20170324,000000,143.37,143.862,141.605,142.186,1224558.1094623,0
+PH.US,D,20170327,000000,140.5,141.852,138.489,141.231,1076023.5489592,0
+PH.US,D,20170328,000000,141.161,144.296,140.717,143.754,1056633.1146987,0
+PH.US,D,20170329,000000,143.862,145.055,143.29,144.237,1015093.3414752,0
+PH.US,D,20170330,000000,144.03,145.756,143.881,145.232,642355.17319626,0
+PH.US,D,20170331,000000,144.612,146.277,144.286,145.459,815152.88052931,0
+PH.US,D,20170403,000000,145.332,146.347,143.497,144.818,1110559.5585916,0
+PH.US,D,20170404,000000,144.72,145.992,144.128,145.409,784986.48907943,0
+PH.US,D,20170405,000000,146.041,148.013,144.809,145.006,943680.31042644,0
+PH.US,D,20170406,000000,145.292,146.455,144.838,145.391,833936.76147683,0
+PH.US,D,20170407,000000,145.419,146.653,145.352,146.08,1004947.2665727,0
+PH.US,D,20170410,000000,146.277,147.569,145.419,145.489,1193036.6089382,0
+PH.US,D,20170411,000000,145.075,145.903,144.05,145.883,1042210.737508,0
+PH.US,D,20170412,000000,146.199,146.613,140.835,141.024,2231114.060909,0
+PH.US,D,20170413,000000,140.234,141.635,139.249,139.366,1443717.5874282,0
+PH.US,D,20170417,000000,140.254,141.448,139.416,141.288,1166253.9329611,0
+PH.US,D,20170418,000000,140.214,142.009,140.067,141.328,1273620.9695148,0
+PH.US,D,20170419,000000,142.078,142.196,139.88,140.461,1009228.6403769,0
+PH.US,D,20170420,000000,141.585,143.113,140.835,142.502,1114513.3124625,0
+PH.US,D,20170421,000000,142.729,143.133,141.555,141.842,1161542.4946004,0
+PH.US,D,20170424,000000,144.267,145.883,144.158,145.726,1453762.2320107,0
+PH.US,D,20170425,000000,146.79,150.251,146.613,149.916,2338453.7112764,0
+PH.US,D,20170426,000000,149.59,150.576,148.397,149.285,1967168.0251788,0
+PH.US,D,20170427,000000,150.172,151.188,144.681,146.987,2702626.0890373,0
+PH.US,D,20170428,000000,147.155,147.895,145.381,145.873,2286744.534177,0
+PH.US,D,20170501,000000,146.337,146.337,143.33,144.198,1798789.6368851,0
+PH.US,D,20170502,000000,144.315,145.045,143.567,144.651,1639623.1502472,0
+PH.US,D,20170503,000000,143.814,145.006,143.635,144.858,1095358.196544,0
+PH.US,D,20170504,000000,145.212,145.419,143.29,144.986,1267337.3611952,0
+PH.US,D,20170505,000000,145.212,145.626,143.163,144.464,1699718.5861984,0
+PH.US,D,20170508,000000,144.71,145.352,144.178,145.144,819706.08759089,0
+PH.US,D,20170509,000000,145.282,145.656,144.542,145.105,559444.00108048,0
+PH.US,D,20170510,000000,145.212,145.598,144.335,145.025,959342.16612657,0
+PH.US,D,20170511,000000,144.484,145.292,143.32,144.888,700683.69297423,0
+PH.US,D,20170512,000000,144.296,144.661,142.334,142.729,907604.58853755,0
+PH.US,D,20170515,000000,143.31,143.655,141.742,142.6,1293890.8046492,0
+PH.US,D,20170516,000000,142.985,143.103,141.348,142.542,783049.16996881,0
+PH.US,D,20170517,000000,141.171,141.328,139.219,139.326,1332199.0078798,0
+PH.US,D,20170518,000000,139.159,139.643,137.731,138.755,1994736.7861353,0
+PH.US,D,20170519,000000,139.82,144.208,139.476,143.231,1754669.4763227,0
+PH.US,D,20170522,000000,143.971,144.651,142.856,143.921,1175282.2457379,0
+PH.US,D,20170523,000000,144.118,144.661,142.936,144.011,1080577.7703241,0
+PH.US,D,20170524,000000,144.237,146.002,143.824,145.342,1123820.5586191,0
+PH.US,D,20170525,000000,145.646,146.219,144.286,144.898,930027.78936409,0
+PH.US,D,20170526,000000,144.898,145.419,144.474,145.115,553931.26319238,0
+PH.US,D,20170530,000000,144.306,145.439,144.03,145.183,699094.27986096,0
+PH.US,D,20170531,000000,145.212,145.272,142.896,143.467,1545473.4986833,0
+PH.US,D,20170601,000000,144.188,145.736,143.4,145.232,1090701.5305561,0
+PH.US,D,20170602,000000,144.976,146.928,144.769,145.973,812477.1486896,0
+PH.US,D,20170605,000000,145.853,145.853,143.034,143.103,1308509.9566606,0
+PH.US,D,20170606,000000,142.256,142.807,140.934,141.959,1038334.0706804,0
+PH.US,D,20170607,000000,142.373,142.373,138.588,139.119,1766743.7416069,0
+PH.US,D,20170608,000000,139.326,141.555,138.499,140.797,1956116.1775195,0
+PH.US,D,20170609,000000,141.338,144.118,141.338,143.073,1016426.135879,0
+PH.US,D,20170612,000000,143.113,144.079,142.146,143.153,930829.08889153,0
+PH.US,D,20170613,000000,143.063,144.493,142.768,144.375,787489.78937527,0
+PH.US,D,20170614,000000,144.592,144.592,142.462,143.113,930542.04108613,0
+PH.US,D,20170615,000000,141.891,145.322,141.428,145.212,1269968.4636942,0
+PH.US,D,20170616,000000,145.636,148.171,144.957,148.161,1989272.7348008,0
+PH.US,D,20170619,000000,149.068,150.488,148.407,149.728,850449.61756115,0
+PH.US,D,20170620,000000,148.821,149.6,148.329,148.999,1230087.0762016,0
+PH.US,D,20170621,000000,148.348,148.456,143.872,144.069,1738653.6288059,0
+PH.US,D,20170622,000000,144.306,144.562,143.034,143.4,1362146.3098386,0
+PH.US,D,20170623,000000,143.163,145.598,142.956,145.429,4340481.3088082,0
+PH.US,D,20170626,000000,145.439,145.883,142.462,143.103,1278503.8251161,0
+PH.US,D,20170627,000000,143.183,143.587,142.246,142.353,969474.04078421,0
+PH.US,D,20170628,000000,143.439,144.315,142.778,143.971,1154966.7669595,0
+PH.US,D,20170629,000000,144.454,144.454,141.752,143.083,1605277.8296162,0
+PH.US,D,20170630,000000,143.814,147.945,143.734,145.617,1618223.3813488,0
+PH.US,D,20170703,000000,146.287,147.628,145.4,146.909,532145.04477498,0
+PH.US,D,20170705,000000,146.761,147.885,146.219,146.84,984504.99989438,0
+PH.US,D,20170706,000000,145.766,146.977,144.986,145.282,868781.11928179,0
+PH.US,D,20170707,000000,145.509,146.997,145.212,146.613,1055748.6423089,0
+PH.US,D,20170710,000000,146.08,149.492,145.212,148.851,877056.81908474,0
+PH.US,D,20170711,000000,149.117,149.146,147.077,148.634,1345265.2616929,0
+PH.US,D,20170712,000000,149.64,150.862,149.127,149.226,933445.99114568,0
+PH.US,D,20170713,000000,149.186,150.438,148.949,150.192,1025971.7432874,0
+PH.US,D,20170714,000000,150.537,150.764,149.59,150.389,742511.52830626,0
+PH.US,D,20170717,000000,150.301,152.006,150.024,151.237,1258605.2249526,0
+PH.US,D,20170718,000000,150.971,151.305,149.767,150.576,604376.61850551,0
+PH.US,D,20170719,000000,151.315,152.016,149.837,151.936,610181.47571502,0
+PH.US,D,20170720,000000,151.936,152.253,151.01,151.227,711028.57130372,0
+PH.US,D,20170721,000000,150.261,150.418,148.112,149.916,1160597.1640186,0
+PH.US,D,20170724,000000,149.925,150.241,147.983,149.777,838345.93748411,0
+PH.US,D,20170725,000000,151.277,152.588,149.186,151.247,1184946.5266207,0
+PH.US,D,20170726,000000,150.961,151.098,148.772,150.014,865334.51701063,0
+PH.US,D,20170727,000000,150.379,151.257,149.146,149.472,1163332.7397472,0
+PH.US,D,20170728,000000,149.295,150.793,148.742,150.104,818579.19673648,0
+PH.US,D,20170731,000000,151.01,151.7,150.251,151.247,767033.32245213,0
+PH.US,D,20170801,000000,151.365,152.075,148.447,149.897,1272263.8318341,0
+PH.US,D,20170802,000000,149.393,150.626,148.397,149.68,1575816.3788899,0
+PH.US,D,20170803,000000,147.521,151.897,146.455,150.626,1485287.7897475,0
+PH.US,D,20170804,000000,151.375,151.375,149.107,149.6,1008560.2145686,0
+PH.US,D,20170807,000000,149.216,149.373,147.353,147.945,1441949.6569517,0
+PH.US,D,20170808,000000,147.658,148.812,146.741,147.284,1024750.5222355,0
+PH.US,D,20170809,000000,146.653,147.294,146.07,146.721,890879.74308457,0
+PH.US,D,20170810,000000,145.883,145.992,141.772,141.929,1824707.1122332,0
+PH.US,D,20170811,000000,141.792,143.911,141.26,143.053,1112656.1233046,0
+PH.US,D,20170814,000000,143.961,145.174,143.881,144.198,926540.61496496,0
+PH.US,D,20170815,000000,144.424,144.858,143.724,144.138,1027860.3758445,0
+PH.US,D,20170816,000000,144.503,145.272,144.375,144.681,688600.29896117,0
+PH.US,D,20170817,000000,144.286,145.035,141.762,141.762,1149595.017216,0
+PH.US,D,20170818,000000,141.033,142.62,139.987,141.368,951656.79078559,0
+PH.US,D,20170821,000000,141.605,141.645,140.757,141.368,745726.86944798,0
+PH.US,D,20170822,000000,142.196,145.164,141.979,144.986,873701.50410151,0
+PH.US,D,20170823,000000,144.257,145.144,143.557,143.557,1623119.4228916,0
+PH.US,D,20170824,000000,143.991,144.335,143.183,143.25,641673.56144635,0
+PH.US,D,20170825,000000,143.981,144.405,143.507,143.921,678838.64497127,0
+PH.US,D,20170828,000000,144.315,145.055,143.911,144.937,717672.25725902,0
+PH.US,D,20170829,000000,144.108,145.983,144.03,145.656,843983.43466572,0
+PH.US,D,20170830,000000,145.578,147.136,145.459,146.83,897603.55899262,0
+PH.US,D,20170831,000000,147.362,147.983,146.554,147.214,944495.81019866,0
+PH.US,D,20170901,000000,147.885,149.827,147.688,148.989,1202118.6797845,0
+PH.US,D,20170905,000000,148.752,149.146,146.051,146.16,1140848.6807287,0
+PH.US,D,20170906,000000,147.234,147.925,146.16,146.455,1014342.7571077,0
+PH.US,D,20170907,000000,146.711,146.711,143.674,145.352,1086007.3353498,0
+PH.US,D,20170908,000000,144.957,148.003,144.957,147.598,750553.93837337,0
+PH.US,D,20170911,000000,148.259,151.06,147.935,151.06,968088.50261398,0
+PH.US,D,20170912,000000,151.277,152.361,151.02,152.341,1185622.0525514,0
+PH.US,D,20170913,000000,152.026,154.342,151.069,153.681,929062.17271838,0
+PH.US,D,20170914,000000,153.267,153.918,152.755,153.652,826768.68076749,0
+PH.US,D,20170915,000000,153.593,156.147,153.159,155.249,1236899.136488,0
+PH.US,D,20170918,000000,155.989,159.035,155.634,158.868,1886573.5215702,0
+PH.US,D,20170919,000000,159.36,161.608,158.74,161.115,2236722.1432979,0
+PH.US,D,20170920,000000,161.381,162.495,160.593,161.303,1059488.3782045,0
+PH.US,D,20170921,000000,160.79,161.815,160.346,160.938,747602.31606347,0
+PH.US,D,20170922,000000,160.633,162.505,160.633,162.052,739998.08497844,0
+PH.US,D,20170925,000000,161.835,162.397,160.268,161.855,784569.61046454,0
+PH.US,D,20170926,000000,162.013,162.131,156.906,159.183,2030541.6890701,0
+PH.US,D,20170927,000000,160.149,161.254,159.39,160.583,995353.98691391,0
+PH.US,D,20170928,000000,159.913,161.106,159.272,160.86,755624.44006659,0
+PH.US,D,20170929,000000,160.86,161.184,159.893,160.139,720894.69852315,0
+PH.US,D,20171002,000000,157.38,161.184,156.137,161.184,1206801.7176556,0
+PH.US,D,20171003,000000,161.027,162.378,160.869,162.092,644995.404424,0
+PH.US,D,20171004,000000,162.171,162.959,161.914,162.427,659507.04029615,0
+PH.US,D,20171005,000000,162.495,163.216,161.993,162.18,863905.36380283,0
+PH.US,D,20171006,000000,162.171,162.841,161.806,162.121,937124.86884947,0
+PH.US,D,20171009,000000,162.644,162.792,161.776,162.249,475406.9524135,0
+PH.US,D,20171010,000000,162.861,163.324,161.421,162.397,665953.95143079,0
+PH.US,D,20171011,000000,162.417,162.674,161.885,162.457,574423.23072749,0
+PH.US,D,20171012,000000,162.328,164.861,162.328,164.754,874652.92050244,0
+PH.US,D,20171013,000000,165.779,166.439,164.714,165.058,742531.81437025,0
+PH.US,D,20171016,000000,165.512,166.085,164.911,165.986,546366.58993214,0
+PH.US,D,20171017,000000,165.522,166.469,165.305,166.035,663130.13132397,0
+PH.US,D,20171018,000000,166.656,166.903,165.868,166.222,515548.00152512,0
+PH.US,D,20171019,000000,165.622,166.529,164.813,166.509,570345.73186638,0
+PH.US,D,20171020,000000,166.794,168.855,166.686,168.795,492878.32502114,0
+PH.US,D,20171023,000000,168.875,169.052,167.198,167.337,643088.51440935,0
+PH.US,D,20171024,000000,168.648,169.733,168.175,168.756,804063.50365154,0
+PH.US,D,20171025,000000,168.027,168.51,166.035,168.066,1057466.8719285,0
+PH.US,D,20171026,000000,169.259,169.693,168.51,169.102,620353.92250063,0
+PH.US,D,20171027,000000,168.825,169.062,167.691,168.254,627679.22020585,0
+PH.US,D,20171030,000000,167.751,167.928,166.143,166.439,626060.39229979,0
+PH.US,D,20171031,000000,167.03,168.293,166.4,167.08,955741.38976912,0
+PH.US,D,20171101,000000,168.953,168.953,166.282,166.489,920258.0209486,0
+PH.US,D,20171102,000000,168.441,173.686,168.441,171.181,1856036.9094527,0
+PH.US,D,20171103,000000,172.178,172.178,169.209,169.603,918966.81297591,0
+PH.US,D,20171106,000000,169.772,169.792,168.362,168.915,1002981.5469725,0
+PH.US,D,20171107,000000,169.219,170.334,168.785,169.693,574664.63488893,0
+PH.US,D,20171108,000000,168.944,169.486,167.978,169.142,464815.59840659,0
+PH.US,D,20171109,000000,168.322,168.549,165.877,167.425,706817.1844203,0
+PH.US,D,20171110,000000,167.12,167.741,166.636,167.347,445987.0881183,0
+PH.US,D,20171113,000000,166.558,166.903,165.236,166.449,594031.74017603,0
+PH.US,D,20171114,000000,166.203,166.203,164.694,164.971,739313.43031892,0
+PH.US,D,20171115,000000,164.26,165.285,163.206,165.03,1067952.7384026,0
+PH.US,D,20171116,000000,165.443,167.761,165.02,167.396,924918.74414931,0
+PH.US,D,20171117,000000,166.419,167.593,165.809,167.425,698306.16627511,0
+PH.US,D,20171120,000000,168.086,168.539,167.454,167.948,576967.1031513,0
+PH.US,D,20171121,000000,168.264,169.643,168.244,169.209,564830.96537187,0
+PH.US,D,20171122,000000,169.516,170.393,169.516,169.516,588883.13713646,0
+PH.US,D,20171124,000000,169.752,169.969,167.908,168.293,230622.11842096,0
+PH.US,D,20171127,000000,168.293,168.982,167.888,168.766,472785.99294656,0
+PH.US,D,20171128,000000,169.339,170.679,168.559,170.55,589583.00634397,0
+PH.US,D,20171129,000000,170.6,171.271,168.795,169.239,732658.58702842,0
+PH.US,D,20171130,000000,172.168,172.749,172.168,172.168,846683.50978222,0
+PH.US,D,20171201,000000,172.168,173.026,168.618,171.754,782938.61092008,0
+PH.US,D,20171204,000000,173.647,174.455,170.471,170.66,824640.67265539,0
+PH.US,D,20171205,000000,170.264,170.373,168.421,169.229,781486.1287387,0
+PH.US,D,20171206,000000,169.169,171.792,168.372,171.084,1045577.2098264,0
+PH.US,D,20171207,000000,170.747,175.736,170.688,175.686,1200932.9593445,0
+PH.US,D,20171208,000000,176.683,177.224,175.609,177.196,1177880.8905345,0
+PH.US,D,20171211,000000,177.384,177.648,175.579,176.259,721191.88936053,0
+PH.US,D,20171212,000000,176.17,177.097,175.973,176.18,767739.27747882,0
+PH.US,D,20171213,000000,175.875,179.326,175.855,178.792,1043997.9397451,0
+PH.US,D,20171214,000000,178.595,179.808,175.943,176.023,820773.13455653,0
+PH.US,D,20171215,000000,177.254,179.355,176.14,178.389,1152131.7895175,0
+PH.US,D,20171218,000000,178.931,182.332,178.931,181.938,1394102.9464351,0
+PH.US,D,20171219,000000,183.594,183.614,180.893,181.879,1033974.5955298,0
+PH.US,D,20171220,000000,182.963,183.307,182.155,182.776,811423.28766554,0
+PH.US,D,20171221,000000,183.13,183.664,181.218,183.367,856666.28186956,0
+PH.US,D,20171222,000000,183.861,183.861,182.184,182.953,663710.31275397,0
+PH.US,D,20171226,000000,182.835,183.072,182.233,182.677,484861.27253402,0
+PH.US,D,20171227,000000,182.796,182.913,181.889,182.657,388736.77264117,0
+PH.US,D,20171228,000000,183.299,183.299,181.722,182.913,615306.74978099,0
+PH.US,D,20171229,000000,184.048,184.392,182.786,183.259,713678.94556344,0
+PH.US,D,20180102,000000,183.722,184.215,182.194,183.515,931606.04514218,0
+PH.US,D,20180103,000000,183.357,185.122,182.47,185.034,708461.36990633,0
+PH.US,D,20180104,000000,184.955,187.38,184.619,185.861,896334.6656903,0
+PH.US,D,20180105,000000,186.414,188.06,186.118,187.153,785808.07467085,0
+PH.US,D,20180108,000000,187.153,189.529,187.015,188.75,1061516.9846031,0
+PH.US,D,20180109,000000,189.135,190.939,188.799,190.358,793178.00171684,0
+PH.US,D,20180110,000000,190.101,190.377,188.948,189.717,1082187.4695014,0
+PH.US,D,20180111,000000,189.953,191.362,189.835,191.314,1135995.2399202,0
+PH.US,D,20180112,000000,191.886,193.147,191.324,192.842,939446.60887263,0
+PH.US,D,20180116,000000,193.887,195.385,191.481,192.743,1329626.7349664,0
+PH.US,D,20180117,000000,194.074,194.557,192.891,193.551,894370.9746965,0
+PH.US,D,20180118,000000,194.212,194.873,192.911,193.324,936209.96736372,0
+PH.US,D,20180119,000000,193.551,194.656,192.812,193.69,981895.19776262,0
+PH.US,D,20180122,000000,192.782,193.344,190.466,193.029,910570.41109225,0
+PH.US,D,20180123,000000,193.236,193.433,191.481,192.221,1024210.9129335,0
+PH.US,D,20180124,000000,193.019,194.173,190.693,191.757,917435.215145,0
+PH.US,D,20180125,000000,192.96,192.96,188.996,190.535,1043246.3410745,0
+PH.US,D,20180126,000000,190.801,192.555,189.835,192.527,1261456.4312458,0
+PH.US,D,20180129,000000,192.004,193.079,189.382,189.588,629985.74568101,0
+PH.US,D,20180130,000000,188.257,188.731,186.108,187.902,1080944.9480822,0
+PH.US,D,20180131,000000,188.731,190.259,184.245,184.945,1682217.7987979,0
+PH.US,D,20180201,000000,179.788,182.006,176.771,177.629,3330806.3750236,0
+PH.US,D,20180202,000000,177.324,177.601,171.842,175.046,2180845.1943526,0
+PH.US,D,20180205,000000,172.769,175.185,165.976,167.12,1913188.8375194,0
+PH.US,D,20180206,000000,165.572,172.67,163.236,171.625,3257902.3182719,0
+PH.US,D,20180207,000000,171.024,172.926,168.204,168.322,1640749.0267985,0
+PH.US,D,20180208,000000,168.204,168.204,160.8,160.81,1650246.9619565,0
+PH.US,D,20180209,000000,163.166,164.557,155.22,162.999,2264058.6288218,0
+PH.US,D,20180212,000000,164.635,168.421,163.916,166.775,1659123.1292534,0
+PH.US,D,20180213,000000,165.729,166.626,164.724,165.729,1169045.2953655,0
+PH.US,D,20180214,000000,165.058,169.733,164.576,169.456,1250441.0985016,0
+PH.US,D,20180215,000000,170.737,172.178,168.698,170.166,998414.13966615,0
+PH.US,D,20180216,000000,169.89,171.675,168.775,168.835,943209.67374197,0
+PH.US,D,20180220,000000,167.721,169.289,166.272,167.387,969143.37794124,0
+PH.US,D,20180221,000000,167.464,170.254,167.04,167.08,746521.06885303,0
+PH.US,D,20180222,000000,168.175,170.688,167.613,169.486,920889.93184175,0
+PH.US,D,20180223,000000,170.363,170.847,167.01,169.161,782701.26397145,0
+PH.US,D,20180226,000000,170.156,171.575,169.042,170.984,933617.40838635,0
+PH.US,D,20180227,000000,170.877,171.498,167.593,167.622,782487.2459964,0
+PH.US,D,20180228,000000,168.451,169.633,164.408,164.448,1067117.9668696,0
+PH.US,D,20180301,000000,164.477,167.1,161.885,163.393,1986364.7275285,0
+PH.US,D,20180302,000000,162.476,162.939,159.597,161.786,1469372.3582475,0
+PH.US,D,20180305,000000,160.79,164.113,159.242,163.226,1113879.372963,0
+PH.US,D,20180306,000000,164.044,166.4,163.59,163.916,1273912.074533,0
+PH.US,D,20180307,000000,162.072,163.59,161.303,162.535,1327153.8637666,0
+PH.US,D,20180308,000000,164.813,167.05,163.757,166.953,1538588.4085667,0
+PH.US,D,20180309,000000,168.451,173.133,167.79,171.951,1427819.3990826,0
+PH.US,D,20180312,000000,172.542,172.542,167.198,168.066,1128167.8621311,0
+PH.US,D,20180313,000000,168.461,170.018,167.09,167.593,893411.44386998,0
+PH.US,D,20180314,000000,168.638,168.925,164.991,165.395,934998.88934377,0
+PH.US,D,20180315,000000,165.739,167.347,164.871,165.956,735235.93145781,0
+PH.US,D,20180316,000000,166.006,169.386,165.759,168.381,1281883.4833762,0
+PH.US,D,20180319,000000,168.214,168.481,165.729,167.632,847432.06554329,0
+PH.US,D,20180320,000000,168.342,170.294,166.114,166.252,1424495.5274985,0
+PH.US,D,20180321,000000,166.331,169.386,165.986,167.494,1055752.6995216,0
+PH.US,D,20180322,000000,166.016,166.41,161.993,162.082,1242075.1257139,0
+PH.US,D,20180323,000000,162.476,163.058,155.743,155.96,1555386.28385,0
+PH.US,D,20180326,000000,159.39,160.918,156.629,160.909,1162755.6012268,0
+PH.US,D,20180327,000000,160.947,161.875,156.472,156.994,1552641.5793927,0
+PH.US,D,20180328,000000,157.172,157.685,154.352,154.954,1176155.5607925,0
+PH.US,D,20180329,000000,155.466,159.804,155.378,157.615,1400910.9495088,0
+PH.US,D,20180402,000000,156.689,157.507,150.971,153.534,1261035.4954181,0
+PH.US,D,20180403,000000,153.701,155.605,153.06,155.526,1037240.6518315,0
+PH.US,D,20180404,000000,152.39,157.813,151.759,157.537,1555503.9430211,0
+PH.US,D,20180405,000000,158.424,160.326,157.468,158.671,879909.03968113,0
+PH.US,D,20180406,000000,156.916,157.961,152.41,154.303,1510592.6259632,0
+PH.US,D,20180409,000000,155.072,157.172,153.898,154.106,1042728.0321396,0
+PH.US,D,20180410,000000,156.817,159.529,156.669,158.878,1683008.9552933,0
+PH.US,D,20180411,000000,157.133,158.286,156.492,156.994,823748.08584003,0
+PH.US,D,20180412,000000,158.217,159.804,157.862,159.025,794002.63021787,0
+PH.US,D,20180413,000000,160.169,160.238,157.882,158.947,962144.68586619,0
+PH.US,D,20180416,000000,160.238,160.967,159.055,160.82,1043719.0063654,0
+PH.US,D,20180417,000000,162.042,163.097,161.332,162.062,954666.22837788,0
+PH.US,D,20180418,000000,163.097,165.295,162.812,164.438,1255220.4951765,0
+PH.US,D,20180419,000000,164.32,164.557,161.077,162.348,1007226.4058615,0
+PH.US,D,20180420,000000,162.999,165.415,161.835,162.535,1709337.2234371,0
+PH.US,D,20180423,000000,162.535,163.55,158.247,158.464,1235142.3633467,0
+PH.US,D,20180424,000000,159.37,161.234,148.249,150.537,2793216.5506749,0
+PH.US,D,20180425,000000,150.508,155.643,149.315,155.072,1979902.6018459,0
+PH.US,D,20180426,000000,152.341,153.464,142.117,149.787,4461874.1300016,0
+PH.US,D,20180427,000000,148.821,153.08,148.792,151.474,3034007.0586686,0
+PH.US,D,20180430,000000,151.986,152.893,150.695,151.7,2358765.1328419,0
+PH.US,D,20180501,000000,151.04,155.229,150.281,154.796,1805105.702907,0
+PH.US,D,20180502,000000,154.599,156.384,154.372,154.648,1826201.1808457,0
+PH.US,D,20180503,000000,154.066,155.643,151.582,155.151,1404710.5292933,0
+PH.US,D,20180504,000000,154.106,158.177,153.474,157.537,1208103.0686604,0
+PH.US,D,20180507,000000,156.669,157.398,154.263,157.133,987700.05497211,0
+PH.US,D,20180508,000000,156.926,158.089,156.807,157.695,813362.63538257,0
+PH.US,D,20180509,000000,158.631,161.746,158.089,161.569,1242857.1534806,0
+PH.US,D,20180510,000000,161.776,162.072,160.682,161.303,1463425.4985903,0
+PH.US,D,20180511,000000,161.401,163.974,161.017,162.111,793685.15331648,0
+PH.US,D,20180514,000000,162.682,163.481,161.51,163.324,1014548.6606571,0
+PH.US,D,20180515,000000,162.595,163.896,161.924,163.54,902046.20700547,0
+PH.US,D,20180516,000000,163.353,164.734,162.919,163.748,1064801.2983624,0
+PH.US,D,20180517,000000,163.906,166.282,163.906,165.068,961442.78805228,0
+PH.US,D,20180518,000000,164.684,166.351,164.487,165.789,979569.40052667,0
+PH.US,D,20180521,000000,166.775,170.264,166.716,168.855,1001486.4640568,0
+PH.US,D,20180522,000000,168.638,169.643,164.654,164.971,1084084.216484,0
+PH.US,D,20180523,000000,164.26,164.635,161.707,164.596,1272853.1419929,0
+PH.US,D,20180524,000000,163.965,165.572,162.338,164.26,856501.96475127,0
+PH.US,D,20180525,000000,163.57,164.507,162.702,163.974,696992.64363204,0
+PH.US,D,20180529,000000,162.072,162.485,158.561,159.893,817304.21761498,0
+PH.US,D,20180530,000000,160.81,162.969,160.81,162.18,681364.25993749,0
+PH.US,D,20180531,000000,161.698,162.427,157.418,158.187,1080582.8418401,0
+PH.US,D,20180601,000000,159.479,161.668,159.38,159.873,965478.70048223,0
+PH.US,D,20180604,000000,160.78,161.491,159.222,159.429,705204.44233344,0
+PH.US,D,20180605,000000,159.35,160.73,159.262,160.199,885126.61533823,0
+PH.US,D,20180606,000000,160.889,161.244,159.567,161.244,842034.9582199,0
+PH.US,D,20180607,000000,161.628,162.634,160.869,162.427,537982.35968686,0
+PH.US,D,20180608,000000,162.427,162.861,161.214,161.727,524811.63264416,0
+PH.US,D,20180611,000000,161.776,163.226,161.411,161.529,1427652.0390546,0
+PH.US,D,20180612,000000,162.042,162.427,160.021,161.234,923786.78177891,0
+PH.US,D,20180613,000000,161.027,161.274,159.212,159.35,1332572.2714571,0
+PH.US,D,20180614,000000,160.189,161.471,158.296,159.134,829858.24831251,0
+PH.US,D,20180615,000000,158.543,158.651,155.595,158.207,1265565.3735061,0
+PH.US,D,20180618,000000,156.561,157.764,155.535,156.945,1312769.0157944,0
+PH.US,D,20180619,000000,154.914,155.032,150.941,151.454,1288685.4006305,0
+PH.US,D,20180620,000000,151.907,152.765,150.084,152.223,1102049.5547497,0
+PH.US,D,20180621,000000,150.576,150.576,145.746,146.731,1900038.3965408,0
+PH.US,D,20180622,000000,148.122,148.565,144.878,145.676,3466801.1050739,0
+PH.US,D,20180625,000000,145.232,145.332,142.098,144.188,1736637.1940458,0
+PH.US,D,20180626,000000,144.532,145.883,144.198,144.247,1145971.9261882,0
+PH.US,D,20180627,000000,145.676,146.268,142.472,142.512,1470015.4264759,0
+PH.US,D,20180628,000000,142.551,144.218,141.131,143.32,1299585.10281,0
+PH.US,D,20180629,000000,144.365,146.711,144.148,144.267,876303.19180768,0
+PH.US,D,20180702,000000,143.35,144.878,142.413,144.503,841393.91859796,0
+PH.US,D,20180703,000000,144.878,146.977,144.73,145.174,824706.60236336,0
+PH.US,D,20180705,000000,145.983,146.287,144.552,145.409,920771.25836743,0
+PH.US,D,20180706,000000,145.212,145.943,143.814,145.183,818700.91312039,0
+PH.US,D,20180709,000000,145.943,148.388,145.943,147.905,1027269.0370793,0
+PH.US,D,20180710,000000,148.19,148.792,146.87,148.132,1138557.3698014,0
+PH.US,D,20180711,000000,146.682,147.174,145.479,146.199,1065595.4977675,0
+PH.US,D,20180712,000000,146.534,147.362,145.095,146.83,829413.98351122,0
+PH.US,D,20180713,000000,146.416,150.192,146.416,149.492,1615958.4423048,0
+PH.US,D,20180716,000000,147.993,148.407,145.391,145.943,1328999.8955892,0
+PH.US,D,20180717,000000,145.272,147.264,145.125,146.968,1570350.298949,0
+PH.US,D,20180718,000000,147.264,150.803,146.494,150.044,1733636.8851824,0
+PH.US,D,20180719,000000,149.088,153.041,149.009,152.805,1402200.128875,0
+PH.US,D,20180720,000000,151.749,152.518,150.941,151.325,1078936.6277477,0
+PH.US,D,20180723,000000,150.468,151.729,147.057,147.895,1658704.2220321,0
+PH.US,D,20180724,000000,149.363,151.345,148.092,149.689,1386918.6368746,0
+PH.US,D,20180725,000000,149.847,151.345,148.152,151.04,1516315.3246135,0
+PH.US,D,20180726,000000,151.522,153.908,151.03,152.903,1024205.8414175,0
+PH.US,D,20180727,000000,153.229,153.366,151.562,152.173,1647512.4005312,0
+PH.US,D,20180730,000000,152.046,154.008,151.118,151.365,1134951.521928,0
+PH.US,D,20180731,000000,152.173,156.728,151.424,156.492,1285046.0807515,0
+PH.US,D,20180801,000000,155.289,155.506,152.548,153.366,1570296.5408795,0
+PH.US,D,20180802,000000,146.633,159.775,145.626,158.818,2620298.1412611,0
+PH.US,D,20180803,000000,159.242,159.755,157.951,159.686,1413509.609547,0
+PH.US,D,20180806,000000,161.539,162.682,159.212,161.352,1631153.7185332,0
+PH.US,D,20180807,000000,162.003,162.664,161.135,161.155,1258165.0173642,0
+PH.US,D,20180808,000000,161.017,161.164,159.055,159.933,785460.16867349,0
+PH.US,D,20180809,000000,159.736,160.82,158.177,158.276,1188518.9024886,0
+PH.US,D,20180810,000000,157.408,157.408,155.151,155.516,941748.0628318,0
+PH.US,D,20180813,000000,155.535,156.6,153.889,154.845,1874338.9963805,0
+PH.US,D,20180814,000000,154.362,155.318,153.771,153.849,973812.21556753,0
+PH.US,D,20180815,000000,152.775,154.49,151.522,154.106,1031667.0557514,0
+PH.US,D,20180816,000000,154.875,156.344,154.677,155.733,1018930.450478,0
+PH.US,D,20180817,000000,155.851,157.063,155.328,156.965,855355.80213608,0
+PH.US,D,20180820,000000,156.936,158.503,156.521,157.458,994877.26441024,0
+PH.US,D,20180821,000000,157.773,159.765,157.527,159.282,1963079.3689826,0
+PH.US,D,20180822,000000,158.976,159.242,157.645,157.99,683437.49567682,0
+PH.US,D,20180823,000000,157.872,157.872,156.127,156.521,651008.19378935,0
+PH.US,D,20180824,000000,157.113,158.956,156.097,158.778,1626770.9144091,0
+PH.US,D,20180827,000000,159.775,162.782,159.656,162.388,1322595.5851889,0
+PH.US,D,20180828,000000,163.196,163.64,162.22,162.831,811257.95624406,0
+PH.US,D,20180829,000000,163.068,163.58,161.776,163.472,752413.15613766,0
+PH.US,D,20180830,000000,163.64,163.748,162.269,162.782,1057495.272418,0
+PH.US,D,20180831,000000,162.24,163.896,161.549,163.274,904600.22246127,0
+PH.US,D,20180904,000000,162.89,163.343,161.678,162.466,710484.9047889,0
+PH.US,D,20180905,000000,161.815,164.704,161.796,164.172,821607.90608954,0
+PH.US,D,20180906,000000,165.295,166.4,164.438,165.355,908058.99637083,0
+PH.US,D,20180907,000000,165.039,165.779,163.974,165.246,706377.99113501,0
+PH.US,D,20180910,000000,166.282,168.312,165.434,167.661,624579.50962884,0
+PH.US,D,20180911,000000,166.873,168.017,166.143,167.544,663245.7618887,0
+PH.US,D,20180912,000000,167.691,170.817,166.813,170.491,1223918.0841435,0
+PH.US,D,20180913,000000,171.478,173.41,171.004,171.705,855191.4850178,0
+PH.US,D,20180914,000000,172.582,174.168,169.633,174.021,805138.66504278,0
+PH.US,D,20180917,000000,174.277,175.509,173.991,174.277,731888.73090017,0
+PH.US,D,20180918,000000,174.267,176.574,173.036,175.629,1086718.3618925,0
+PH.US,D,20180919,000000,175.855,178.27,174.908,177.097,1916476.1941883,0
+PH.US,D,20180920,000000,178.526,179.63,176.377,177.117,968661.58392158,0
+PH.US,D,20180921,000000,177.61,178.753,176.762,177.186,1166678.9260016,0
+PH.US,D,20180924,000000,177.965,177.965,174.592,176.337,1648759.9934663,0
+PH.US,D,20180925,000000,176.357,176.85,174.395,175.046,994470.52882734,0
+PH.US,D,20180926,000000,174.357,175.046,173.34,173.667,732058.11953445,0
+PH.US,D,20180927,000000,174.583,174.583,172.779,173.41,824839.47608246,0
+PH.US,D,20180928,000000,172.867,172.867,170.363,171.004,1900831.5816425,0
+PH.US,D,20181001,000000,172.365,173.537,171.191,171.892,1068424.3893902,0
+PH.US,D,20181002,000000,171.675,172.206,170.787,171.882,1318787.8909789,0
+PH.US,D,20181003,000000,172.423,174.1,171.782,172.395,1521431.4699508,0
+PH.US,D,20181004,000000,172.355,172.592,170.777,171.98,878045.76470405,0
+PH.US,D,20181005,000000,172.236,172.405,168.086,169.565,950019.70542196,0
+PH.US,D,20181008,000000,168.549,169.319,166.538,168.708,1115314.6119899,0
+PH.US,D,20181009,000000,168.115,168.431,165.582,165.848,734127.29806099,0
+PH.US,D,20181010,000000,165.453,165.473,159.923,160.051,1115024.5212749,0
+PH.US,D,20181011,000000,159.212,160.386,153.219,153.968,2120783.2304071,0
+PH.US,D,20181012,000000,156.354,157.882,152.824,155.555,1216236.7660153,0
+PH.US,D,20181015,000000,152.282,154.569,151.493,152.026,1734259.6673467,0
+PH.US,D,20181016,000000,153.051,154.283,151.641,153.524,1790424.6784006,0
+PH.US,D,20181017,000000,153.554,154.008,150.074,151.138,1339392.4461691,0
+PH.US,D,20181018,000000,149.413,150.586,147.204,148.142,1477705.8733328,0
+PH.US,D,20181019,000000,147.638,149.166,145.756,146.8,1308700.645662,0
+PH.US,D,20181022,000000,147.411,147.766,145.646,146.386,1268148.8037546,0
+PH.US,D,20181023,000000,143.577,143.577,139.533,141.358,2083519.7594718,0
+PH.US,D,20181024,000000,142.206,143.31,136.063,136.232,2070373.3757059,0
+PH.US,D,20181025,000000,137.868,138.154,135.649,136.409,1753277.8523333,0
+PH.US,D,20181026,000000,134.752,136.96,133.904,135.245,1971657.3311389,0
+PH.US,D,20181029,000000,137.601,139.259,132.959,135.028,1931772.9007367,0
+PH.US,D,20181030,000000,134.969,138.43,134.407,137.888,2432049.5532934,0
+PH.US,D,20181031,000000,140.116,142.393,139.376,140.984,1960815.4442417,0
+PH.US,D,20181101,000000,141.278,148.329,139.673,148.161,2101935.448358,0
+PH.US,D,20181102,000000,150.301,152.163,148.654,150.301,2444379.422984,0
+PH.US,D,20181105,000000,150.862,153.464,149.847,152.558,1789937.8128649,0
+PH.US,D,20181106,000000,152.056,155.86,151.858,155.436,1598561.1138307,0
+PH.US,D,20181107,000000,155.358,159.173,155.358,159.025,1888623.428336,0
+PH.US,D,20181108,000000,158.769,160.75,157.842,159.696,1819771.5128654,0
+PH.US,D,20181109,000000,158.444,159.656,154.008,156.275,2090597.5671964,0
+PH.US,D,20181112,000000,156.058,156.926,153.908,154.145,1722559.6799429,0
+PH.US,D,20181113,000000,154.658,156.629,152.489,153.593,1244978.0614702,0
+PH.US,D,20181114,000000,154.786,156.294,153.12,155.703,2126569.830159,0
+PH.US,D,20181115,000000,154.027,159.706,153.544,158.71,1107338.1316308,0
+PH.US,D,20181116,000000,158.523,160.307,157.615,159.992,1216588.7292256,0
+PH.US,D,20181119,000000,159.183,159.775,155.979,156.511,1225825.9884614,0
+PH.US,D,20181120,000000,153.82,155.821,152.499,152.893,1127760.112245,0
+PH.US,D,20181121,000000,153.613,155.9,152.972,153.613,855026.15359632,0
+PH.US,D,20181123,000000,151.572,154.422,151.572,152.725,393958.40551108,0
+PH.US,D,20181126,000000,154.027,156.748,153.721,155.299,741650.38489008,0
+PH.US,D,20181127,000000,154.392,155.003,152.548,153.474,792381.7737054,0
+PH.US,D,20181128,000000,154.037,158.109,152.735,157.754,1704877.33227,0
+PH.US,D,20181129,000000,157.448,158.256,156.374,157.744,1090356.6674683,0
+PH.US,D,20181130,000000,157.458,161.204,156.482,160.662,1271953.4550551,0
+PH.US,D,20181203,000000,164.616,167.387,161.895,163.62,1526496.900128,0
+PH.US,D,20181204,000000,162.782,163.54,155.181,155.476,1330939.2433062,0
+PH.US,D,20181206,000000,151.7,152.755,146.574,152.508,1269607.3717553,0
+PH.US,D,20181207,000000,152.913,154.382,145.853,146.672,1018849.306222,0
+PH.US,D,20181210,000000,146.87,147.766,142.64,145.943,991761.32498205,0
+PH.US,D,20181211,000000,148.456,148.723,142.739,143.664,922141.58198966,0
+PH.US,D,20181212,000000,146.021,149.078,145.529,145.626,977644.25305443,0
+PH.US,D,20181213,000000,146.465,147.264,143.862,144.178,731797.44361224,0
+PH.US,D,20181214,000000,142.156,144.957,140.53,141.043,1087048.0104323,0
+PH.US,D,20181217,000000,140.55,143.714,138.883,139.948,1077603.8333437,0
+PH.US,D,20181218,000000,140.777,142.551,137.571,138.873,1079495.5088105,0
+PH.US,D,20181219,000000,139.179,142.797,136.399,137.878,1870133.6953162,0
+PH.US,D,20181220,000000,136.576,138.608,133.413,136.252,1504542.3073796,0
+PH.US,D,20181221,000000,136.133,139.406,135.827,135.966,2216790.0711287,0
+PH.US,D,20181224,000000,134.821,135.177,131.518,131.785,725396.17612156,0
+PH.US,D,20181226,000000,132.752,138.449,131.568,138.401,991983.45738268,0
+PH.US,D,20181227,000000,135.542,140.047,134.309,140.047,802717.5233061,0
+PH.US,D,20181228,000000,140.885,141.25,138.095,138.459,814605.15680169,0
+PH.US,D,20181231,000000,139.179,140.55,137.247,139.298,889515.50528153,0
+PH.US,D,20190102,000000,137.06,140.638,135.976,140.441,1175240.6593068,0
+PH.US,D,20190103,000000,139.514,139.683,134.28,135.275,1372429.3156729,0
+PH.US,D,20190104,000000,138.608,141.438,138.005,141.338,1024543.6043829,0
+PH.US,D,20190107,000000,140.875,143.655,139.573,141.862,987701.06927532,0
+PH.US,D,20190108,000000,143.222,144.976,142.403,144.809,1163400.6980616,0
+PH.US,D,20190109,000000,145.381,147.184,145.085,145.893,1125067.1372509,0
+PH.US,D,20190110,000000,145.105,148.062,144.661,147.54,774685.22578752,0
+PH.US,D,20190111,000000,146.1,147.578,145.588,147.55,1024657.2063412,0
+PH.US,D,20190114,000000,146.021,147.244,145.125,145.843,771219.35175557,0
+PH.US,D,20190115,000000,146.16,146.504,143.547,144.198,1048634.319669,0
+PH.US,D,20190116,000000,144.286,146.09,143.784,145.529,907378.3989241,0
+PH.US,D,20190117,000000,144.641,150.301,144.641,148.979,763484.27555784,0
+PH.US,D,20190118,000000,149.807,153.327,149.472,151.759,1285100.8531243,0
+PH.US,D,20190122,000000,150.162,150.714,146.731,147.895,809974.86269696,0
+PH.US,D,20190123,000000,148.624,149.433,145.539,146.445,973138.71824321,0
+PH.US,D,20190124,000000,146.297,148.575,145.409,147.628,845607.33408778,0
+PH.US,D,20190125,000000,148.861,150.971,148.861,150.359,1182042.5765611,0
+PH.US,D,20190128,000000,147.786,148.851,144.927,147.244,919762.02668416,0
+PH.US,D,20190129,000000,147.698,151.917,147.214,151.405,874915.62503106,0
+PH.US,D,20190130,000000,152.933,155.121,151.118,154.096,1343465.8878174,0
+PH.US,D,20190131,000000,152.686,155.408,149.64,153.918,1981704.0043278,0
+PH.US,D,20190201,000000,153.574,155.733,152.499,153.544,1378663.2231357,0
+PH.US,D,20190204,000000,153.918,154.747,152.44,154.549,739107.52676946,0
+PH.US,D,20190205,000000,155.417,155.417,153.554,155.22,886824.55889384,0
+PH.US,D,20190206,000000,155.023,156.147,154.737,155.032,613200.04203608,0
+PH.US,D,20190207,000000,154.056,154.263,150.981,152.273,785778.65987808,0
+PH.US,D,20190208,000000,151.305,152.627,150.231,152.066,764998.63023436,0
+PH.US,D,20190211,000000,152.795,154.096,152.725,153.731,915322.42158089,0
+PH.US,D,20190212,000000,155.851,160.475,155.348,159.577,1466872.1008614,0
+PH.US,D,20190213,000000,160.721,162.298,160.129,160.78,914833.52743884,0
+PH.US,D,20190214,000000,159.39,159.824,157.921,158.621,862055.27476735,0
+PH.US,D,20190215,000000,160.189,162.979,159.804,162.919,930498.42604856,0
+PH.US,D,20190219,000000,161.934,164.123,161.411,162.605,719566.97563529,0
+PH.US,D,20190220,000000,163.087,164.981,162.525,164.497,596570.54108384,0
+PH.US,D,20190221,000000,163.55,164.399,162.575,164.133,962468.24858675,0
+PH.US,D,20190222,000000,164.833,166.489,163.955,164.911,936654.232165,0
+PH.US,D,20190225,000000,166.183,167.277,165.108,165.375,869042.80950721,0
+PH.US,D,20190226,000000,163.797,166.035,163.728,164.399,636462.07160844,0
+PH.US,D,20190227,000000,164.191,166.607,163.718,166.558,753791.59418549,0
+PH.US,D,20190228,000000,166.429,166.626,164.961,165.285,1236696.2758481,0
+PH.US,D,20190301,000000,166.943,167.444,164.142,165.178,852188.13324472,0
+PH.US,D,20190304,000000,165.532,166.785,162.565,163.807,992565.66741908,0
+PH.US,D,20190305,000000,163.807,164.744,163.058,163.61,682276.11851364,0
+PH.US,D,20190306,000000,163.61,163.757,161.529,161.598,766666.14469399,0
+PH.US,D,20190307,000000,161.608,161.608,158.513,159.844,789129.9176485,0
+PH.US,D,20190308,000000,157.931,159.144,157.044,158.581,772334.07097158,0
+PH.US,D,20190311,000000,158.671,161.52,158.473,161.461,615229.66273784,0
+PH.US,D,20190312,000000,161.707,162.042,160.288,160.485,768682.57945416,0
+PH.US,D,20190313,000000,160.987,162.841,159.015,161.934,1137889.9582964,0
+PH.US,D,20190314,000000,161.194,161.441,159.134,159.489,975071.98014105,0
+PH.US,D,20190315,000000,159.459,161.224,159.42,160.228,1483300.7697802,0
+PH.US,D,20190318,000000,160.583,163.58,160.455,163.314,736777.67232072,0
+PH.US,D,20190319,000000,163.974,165.325,161.312,161.924,781897.93583762,0
+PH.US,D,20190320,000000,161.658,161.688,157.537,158.473,1112545.5642558,0
+PH.US,D,20190321,000000,157.577,160.238,157.37,159.045,1272201.959339,0
+PH.US,D,20190322,000000,158.099,158.099,152.263,153.307,1352060.078825,0
+PH.US,D,20190325,000000,152.814,154.894,152.43,153.613,779328.70583383,0
+PH.US,D,20190326,000000,154.914,156.245,154.273,155.151,612595.51732931,0
+PH.US,D,20190327,000000,155.398,156.778,154.046,156.314,1062844.7074909,0
+PH.US,D,20190328,000000,156.975,160.209,156.975,159.095,888188.79669687,0
+PH.US,D,20190329,000000,160.652,161.707,160.317,161.017,851950.78629609,0
+PH.US,D,20190401,000000,163.029,167.247,163.029,166.883,1023859.9640266,0
+PH.US,D,20190402,000000,166.765,167.297,165.483,166.538,723177.89502472,0
+PH.US,D,20190403,000000,167.741,169.575,167.415,168.391,1200516.0807296,0
+PH.US,D,20190404,000000,168.5,170.531,168.007,170.471,659847.8461711,0
+PH.US,D,20190405,000000,170.708,172.345,169.811,172.069,1034101.3834297,0
+PH.US,D,20190408,000000,171.014,173.183,169.93,173.163,658990.75996771,0
+PH.US,D,20190409,000000,171.744,171.744,169.319,169.723,971122.28348304,0
+PH.US,D,20190410,000000,169.279,172.236,169.279,171.734,856211.87403627,0
+PH.US,D,20190411,000000,172.049,174.652,171.221,174.375,835213.76920472,0
+PH.US,D,20190412,000000,175.312,177.344,175.312,176.988,943345.59037068,0
+PH.US,D,20190415,000000,176.516,176.96,175.342,176.259,881768.25744541,0
+PH.US,D,20190416,000000,176.92,177.147,175.865,176.969,1011810.0420191,0
+PH.US,D,20190417,000000,178.182,178.872,175.826,176.545,860127.08438551,0
+PH.US,D,20190418,000000,176.703,178.497,175.963,178.192,508817.08549467,0
+PH.US,D,20190422,000000,177.865,179.186,177.117,178.201,532019.27117828,0
+PH.US,D,20190423,000000,177.856,178.714,176.83,177.639,782001.39476394,0
+PH.US,D,20190424,000000,177.591,177.875,175.776,175.865,731354.19311415,0
+PH.US,D,20190425,000000,173.498,173.498,169.969,170.787,1027302.5090849,0
+PH.US,D,20190426,000000,171.348,172.877,169.959,171.685,855412.60311525,0
+PH.US,D,20190429,000000,177.571,178.743,171.004,172.138,1687379.587779,0
+PH.US,D,20190430,000000,171.527,171.695,167.79,169.89,1460409.9751787,0
+PH.US,D,20190501,000000,170.393,170.737,167.297,168.865,1187121.19268,0
+PH.US,D,20190502,000000,162.812,165.275,159.706,165.208,1832737.3506618,0
+PH.US,D,20190503,000000,167.01,169.012,165.335,168.727,883719.77680083,0
+PH.US,D,20190506,000000,164.645,166.813,163.906,166.114,937847.05272736,0
+PH.US,D,20190507,000000,163.55,163.767,161.312,162.654,984183.46578021,0
+PH.US,D,20190508,000000,161.688,162.505,160.435,161.332,1018359.3977769,0
+PH.US,D,20190509,000000,160.041,162.21,158.444,161.993,818977.81789381,0
+PH.US,D,20190510,000000,160.79,164.024,158.306,163.748,1120935.8803203,0
+PH.US,D,20190513,000000,159.38,161.077,154.362,156.394,2163039.1016892,0
+PH.US,D,20190514,000000,156.975,159.144,156.856,157.398,1054028.3840828,0
+PH.US,D,20190515,000000,156.926,160.712,156.285,159.489,1416270.5428555,0
+PH.US,D,20190516,000000,159.942,161.589,159.666,159.824,711904.92926789,0
+PH.US,D,20190517,000000,157.793,158.286,154.49,154.569,1067849.2794762,0
+PH.US,D,20190520,000000,153.504,154.658,152.765,153.781,842843.35786973,0
+PH.US,D,20190521,000000,155.299,157.438,155.201,156.571,881038.97344512,0
+PH.US,D,20190522,000000,155.575,156.719,154.49,154.549,548080.76233892,0
+PH.US,D,20190523,000000,152.243,152.706,147.983,149.57,1456459.2642175,0
+PH.US,D,20190524,000000,150.892,152.173,148.368,149.265,791721.46232267,0
+PH.US,D,20190528,000000,149.443,150.418,146.18,146.396,1104286.0933042,0
+PH.US,D,20190529,000000,146.219,148.259,145.559,147.087,1284529.800423,0
+PH.US,D,20190530,000000,147.353,148.634,147.244,148.171,936134.90892698,0
+PH.US,D,20190531,000000,145.843,145.843,143.507,143.635,864786.79328302,0
+PH.US,D,20190603,000000,143.764,148.082,143.764,147.353,1129297.7958952,0
+PH.US,D,20190604,000000,149.068,152.273,147.925,152.016,1251511.1883769,0
+PH.US,D,20190605,000000,152.765,153.455,150.527,153.13,737043.41975893,0
+PH.US,D,20190606,000000,152.45,153.574,150.961,152.775,747829.5199801,0
+PH.US,D,20190607,000000,153.918,157.31,153.613,156.107,1130508.8739151,0
+PH.US,D,20190610,000000,157.024,158.424,156.738,157.3,680113.62409277,0
+PH.US,D,20190611,000000,158.788,160.297,157.398,157.557,1439329.711788,0
+PH.US,D,20190612,000000,157.557,157.605,155.259,155.456,782475.074358,0
+PH.US,D,20190613,000000,155.989,156.384,154.46,156.364,730415.96265481,0
+PH.US,D,20190614,000000,155.545,155.575,152.558,154.855,586776.42939156,0
+PH.US,D,20190617,000000,155.092,155.092,152.094,152.341,713492.31377478,0
+PH.US,D,20190618,000000,153.554,157.99,153.022,157.083,903252.21350942,0
+PH.US,D,20190619,000000,157.872,158.591,156.945,158.089,966333.75807923,0
+PH.US,D,20190620,000000,161.598,162.407,159.469,162.279,761735.61684226,0
+PH.US,D,20190621,000000,162.22,163.146,161.096,161.303,1071809.1191663,0
+PH.US,D,20190624,000000,161.274,162.565,159.873,160.129,676813.08148231,0
+PH.US,D,20190625,000000,159.627,161.303,158.651,158.976,825635.70409389,0
+PH.US,D,20190626,000000,159.646,161.312,159.627,160.553,784915.48785548,0
+PH.US,D,20190627,000000,160.633,161.688,158.778,158.868,889163.54207138,0
+PH.US,D,20190628,000000,159.765,162.259,158.927,160.336,1773413.7994455,0
+PH.US,D,20190701,000000,162.861,162.861,158.621,160.307,833295.72185488,0
+PH.US,D,20190702,000000,159.449,159.627,156.836,158.01,1008549.0572333,0
+PH.US,D,20190703,000000,158.848,159.124,157.024,159.015,573579.3304657,0
+PH.US,D,20190705,000000,157.813,158.424,154.786,157.143,688560.7411364,0
+PH.US,D,20190708,000000,156.137,158.256,155.802,156.384,630804.28836283,0
+PH.US,D,20190709,000000,155.111,155.111,153.474,154.056,1044558.8494143,0
+PH.US,D,20190710,000000,152.637,154.402,150.833,152.528,1316534.10927,0
+PH.US,D,20190711,000000,152.144,154.46,151.719,154.115,1433227.6637411,0
+PH.US,D,20190712,000000,153.889,159.706,153.287,159.439,1522464.0306077,0
+PH.US,D,20190715,000000,159.193,159.656,157.36,158.207,802420.33246871,0
+PH.US,D,20190716,000000,156.649,162.565,156.374,161.303,1404225.692364,0
+PH.US,D,20190717,000000,160.84,161.135,157.803,157.842,923193.41440733,0
+PH.US,D,20190718,000000,157.458,158.374,155.999,156.334,687070.72973665,0
+PH.US,D,20190719,000000,157.221,160.84,156.571,159.942,1396488.5875599,0
+PH.US,D,20190722,000000,159.893,161.638,159.893,160.593,636732.89056264,0
+PH.US,D,20190723,000000,162.21,166.696,161.401,166.607,930099.80489124,0
+PH.US,D,20190724,000000,164.951,169.555,164.063,168.105,983558.65500945,0
+PH.US,D,20190725,000000,168.559,168.972,165.848,167.208,623732.56645743,0
+PH.US,D,20190726,000000,166.055,166.794,164.211,164.931,776149.87960729,0
+PH.US,D,20190729,000000,164.851,165.218,162.082,162.939,1081551.5013953,0
+PH.US,D,20190730,000000,162.348,166.833,160.652,166.726,982383.07760147,0
+PH.US,D,20190731,000000,166.646,169.359,162.89,165.118,1656677.6442399,0
+PH.US,D,20190801,000000,165.039,171.705,162.358,163.009,2184208.6237614,0
+PH.US,D,20190802,000000,162.999,163.176,158.119,159.37,1051834.4462628,0
+PH.US,D,20190805,000000,155.624,156.472,152.972,154.165,927333.80006679,0
+PH.US,D,20190806,000000,155.585,157.704,153.889,157.537,783082.64197437,0
+PH.US,D,20190807,000000,154.332,155.91,151.966,155.269,676364.75946822,0
+PH.US,D,20190808,000000,157.902,158.316,156.314,157.902,673449.65207348,0
+PH.US,D,20190809,000000,156.788,156.846,153.998,155.141,478119.19916838,0
+PH.US,D,20190812,000000,154.205,154.372,151.986,152.291,513407.82177463,0
+PH.US,D,20190813,000000,151.819,157.537,151.295,156.205,730626.93772026,0
+PH.US,D,20190814,000000,152.795,152.992,149.463,149.847,893535.1888603,0
+PH.US,D,20190815,000000,149.423,150.104,147.136,148.654,820592.58858706,0
+PH.US,D,20190816,000000,149.443,153.07,149.216,152.588,749496.02013652,0
+PH.US,D,20190819,000000,155.683,156.225,154.205,155.92,563345.01118493,0
+PH.US,D,20190820,000000,155.229,155.605,153.455,154.155,500777.71833716,0
+PH.US,D,20190821,000000,156.038,156.541,154.056,154.737,653460.77892522,0
+PH.US,D,20190822,000000,155.575,155.851,153.81,155.092,547879.93030546,0
+PH.US,D,20190823,000000,153.672,155.151,148.062,149.029,863711.63189178,0
+PH.US,D,20190826,000000,150.773,151.345,148.032,149.522,729655.23525534,0
+PH.US,D,20190827,000000,150.438,150.862,149.265,149.66,631249.56746733,0
+PH.US,D,20190828,000000,149.127,151.602,148.447,151.05,447586.64426357,0
+PH.US,D,20190829,000000,153.051,155.792,153.012,155.653,558448.96964199,0
+PH.US,D,20190830,000000,157.063,158.74,156.728,157.201,929150.41709671,0
+PH.US,D,20190903,000000,155.368,155.408,150.754,152.637,845436.93115029,0
+PH.US,D,20190904,000000,154.205,155.605,153.958,154.776,595692.15451326,0
+PH.US,D,20190905,000000,156.797,163.077,156.797,162.762,858264.82371163,0
+PH.US,D,20190906,000000,163.59,165.168,161.717,164.517,908994.18392057,0
+PH.US,D,20190909,000000,165.227,168.529,164.26,168.293,831713.408864,0
+PH.US,D,20190910,000000,168.451,172.089,166.726,171.921,1083202.7870038,0
+PH.US,D,20190911,000000,172.059,174.958,169.476,174.918,1137962.9881266,0
+PH.US,D,20190912,000000,175.075,175.105,170.501,172.216,960047.10685007,0
+PH.US,D,20190913,000000,173.951,174.888,171.478,172.809,846155.05781538,0
+PH.US,D,20190916,000000,171.034,172.168,168.953,169.92,805386.15502341,0
+PH.US,D,20190917,000000,169.161,170.018,166.746,169.87,890972.0446757,0
+PH.US,D,20190918,000000,168.855,169.979,166.833,169.85,724579.66204614,0
+PH.US,D,20190919,000000,170.166,171.141,168.529,168.668,545078.42486904,0
+PH.US,D,20190920,000000,169.377,170.58,167.751,167.888,1082714.9071649,0
+PH.US,D,20190923,000000,166.459,173.103,165.365,171.695,1115304.4689579,0
+PH.US,D,20190924,000000,172.089,172.395,167.494,168.51,956979.85397544,0
+PH.US,D,20190925,000000,168.992,171.675,167.691,171.635,768786.03838048,0
+PH.US,D,20190926,000000,170.827,171.941,170.196,170.827,723772.27669951,0
+PH.US,D,20190927,000000,171.862,171.911,169.229,171.122,780913.04743111,0
+PH.US,D,20190930,000000,171.931,171.931,170.403,171.261,602829.80612662,0
+PH.US,D,20191001,000000,172.857,174.12,166.213,166.636,845328.40070797,0
+PH.US,D,20191002,000000,164.861,165.502,160.997,162.476,1012095.0612181,0
+PH.US,D,20191003,000000,161.756,163.61,158.907,163.304,758275.82862951,0
+PH.US,D,20191004,000000,163.974,165.858,161.668,165.729,770691.91409194,0
+PH.US,D,20191007,000000,164.369,164.586,161.135,162.042,907798.32044861,0
+PH.US,D,20191008,000000,159.992,160.139,157.586,158,837785.0278149,0
+PH.US,D,20191009,000000,159.607,159.913,157.783,159.173,767492.8018014,0
+PH.US,D,20191010,000000,159.075,163.463,159.075,161.924,650156.17910196,0
+PH.US,D,20191011,000000,165.068,172.592,164.961,170.393,1107177.8717253,0
+PH.US,D,20191014,000000,168.785,170.235,167.691,169.229,547275.40559869,0
+PH.US,D,20191015,000000,168.915,173.874,167.554,171.211,885054.59981109,0
+PH.US,D,20191016,000000,171.358,173.103,170.423,170.925,780438.35353385,0
+PH.US,D,20191017,000000,172.414,174.385,172.039,173.854,1047269.0675628,0
+PH.US,D,20191018,000000,173.253,175.619,172.946,174.998,1173404.770516,0
+PH.US,D,20191021,000000,176.19,177.097,173.567,173.923,1081571.7874594,0
+PH.US,D,20191022,000000,173.913,178.931,172.197,177.224,996275.98852205,0
+PH.US,D,20191023,000000,176.564,178.802,175.658,177.788,671103.56877354,0
+PH.US,D,20191024,000000,178.339,178.773,174.474,176.15,577362.68139902,0
+PH.US,D,20191025,000000,177.157,181.702,175.776,180.844,926159.23696202,0
+PH.US,D,20191028,000000,182.086,183.614,179.66,180.528,1219170.1308676,0
+PH.US,D,20191029,000000,178.882,183.574,178.26,182.973,825374.01386848,0
+PH.US,D,20191030,000000,183.427,184.126,181.021,183.919,1618613.8880805,0
+PH.US,D,20191031,000000,176.082,183.919,172.66,174.011,2598490.6224765,0
+PH.US,D,20191101,000000,176.486,185.861,175.943,185.773,1753706.9025865,0
+PH.US,D,20191104,000000,188.06,190.368,186.177,188.346,1651894.1903521,0
+PH.US,D,20191105,000000,188.307,190.712,187.034,188.396,919926.34380243,0
+PH.US,D,20191106,000000,187.488,189.637,185.861,188.888,1072924.8526854,0
+PH.US,D,20191107,000000,190.495,191.816,188.741,189.756,904112.34262241,0
+PH.US,D,20191108,000000,189.579,190.949,188.642,190.071,726590.01098712,0
+PH.US,D,20191111,000000,188.07,189.884,187.784,189.382,777600.33318226,0
+PH.US,D,20191112,000000,189.243,189.549,187.341,188.159,750336.87748872,0
+PH.US,D,20191113,000000,186.512,188.287,185.024,186.108,654158.61952633,0
+PH.US,D,20191114,000000,184.905,186.502,184.639,185.034,509253.23587037,0
+PH.US,D,20191115,000000,187.064,188.247,186.275,187.321,575184.97243016,0
+PH.US,D,20191118,000000,187.873,188.227,185.833,187.241,522442.22037065,0
+PH.US,D,20191119,000000,188.257,188.681,186.137,186.926,779754.71317754,0
+PH.US,D,20191120,000000,186.098,187.675,183.919,185.733,603191.91236876,0
+PH.US,D,20191121,000000,185.596,187.863,183.929,187.448,866483.72253541,0
+PH.US,D,20191122,000000,188.129,188.681,186.798,188.514,760962.71780442,0
+PH.US,D,20191125,000000,189.213,192.684,188.119,192.487,1235690.0870744,0
+PH.US,D,20191126,000000,191.659,192.083,189.569,190.87,1102073.8980264,0
+PH.US,D,20191127,000000,190.683,190.88,187.912,190.338,1186444.6524461,0
+PH.US,D,20191129,000000,190.377,190.476,188.691,189.352,323007.89672124,0
+PH.US,D,20191202,000000,190.358,192.073,187.725,188.099,965024.29264895,0
+PH.US,D,20191203,000000,185.616,187.163,183.259,186.837,835789.89342192,0
+PH.US,D,20191204,000000,188.415,190.515,187.656,188.09,842404.16458444,0
+PH.US,D,20191205,000000,188.642,190.505,188.642,189.944,698492.79806378,0
+PH.US,D,20191206,000000,190.85,193.838,190.603,192.763,1229898.4158065,0
+PH.US,D,20191209,000000,192.023,193.286,191.146,191.915,974818.40434123,0
+PH.US,D,20191210,000000,195.258,195.72,190.92,192.763,1124852.1049728,0
+PH.US,D,20191211,000000,194.113,196.864,193.887,196.539,936749.57666574,0
+PH.US,D,20191212,000000,196.214,199.871,195.031,199.359,777691.62047019,0
+PH.US,D,20191213,000000,198.668,201.991,195.711,196.686,904800.04019153,0
+PH.US,D,20191216,000000,200.069,200.907,197.732,197.732,744399.14656013,0
+PH.US,D,20191217,000000,200.206,201.172,193.483,194.055,3104408.8294276,0
+PH.US,D,20191218,000000,194.991,197.081,193.591,196.736,1044499.0055256,0
+PH.US,D,20191219,000000,196.372,197.12,195.365,196.469,820337.99848404,0
+PH.US,D,20191220,000000,199.635,200.236,196.115,197.042,1361309.5096992,0
+PH.US,D,20191223,000000,197.505,198.609,196.736,198.314,576159.71780467,0
+PH.US,D,20191224,000000,198.383,198.383,196.036,196.638,243348.58066236,0
+PH.US,D,20191226,000000,197.298,197.791,195.947,197.771,575078.47059423,0
+PH.US,D,20191227,000000,198.166,198.166,196.598,197.17,320764.25804443,0
+PH.US,D,20191230,000000,197.17,197.17,195.553,195.987,378082.5318359,0
+PH.US,D,20191231,000000,195.73,197.023,195.346,196.046,425586.40787112,0
+PH.US,D,20200102,000000,197.18,199.802,196.362,199.802,887284.03824312,0
+PH.US,D,20200103,000000,195.878,197.978,193.541,197.013,940006.50423864,0
+PH.US,D,20200106,000000,195.031,197.15,194.055,197.081,771157.47926041,0
+PH.US,D,20200107,000000,197.071,197.584,195.268,196.686,734974.24123239,0
+PH.US,D,20200108,000000,197.298,197.682,195.928,196.825,746972.43377671,0
+PH.US,D,20200109,000000,197.248,198.254,195.75,197.298,616797.77548394,0
+PH.US,D,20200110,000000,197.17,198.254,195.011,195.563,842328.0918445,0
+PH.US,D,20200113,000000,195.78,198.57,194.794,198.205,786477.51478238,0
+PH.US,D,20200114,000000,197.801,199.132,196.411,196.953,754989.48626384,0
+PH.US,D,20200115,000000,196.155,198.116,194.33,195.592,1032859.8763138,0
+PH.US,D,20200116,000000,196.549,198.254,196.184,197.89,541512.13482036,0
+PH.US,D,20200117,000000,197.712,199.783,197.12,197.17,902067.50737266,0
+PH.US,D,20200121,000000,196.115,196.628,191.679,192.467,1067363.4282438,0
+PH.US,D,20200122,000000,192.852,193.63,189.026,189.302,1055602.5826481,0
+PH.US,D,20200123,000000,188.287,192.665,186.335,192.24,1282775.0558883,0
+PH.US,D,20200124,000000,192.448,192.448,187.261,188.878,692619.98253993,0
+PH.US,D,20200127,000000,184.875,186.424,183.367,184.807,855991.77024204,0
+PH.US,D,20200128,000000,186.285,188.967,184.984,187.458,1071328.3394498,0
+PH.US,D,20200129,000000,188.602,191.639,188.543,189.569,1459198.8971588,0
+PH.US,D,20200130,000000,195.375,199.349,190.426,195.405,2273562.649799,0
+PH.US,D,20200131,000000,192.901,192.901,184.856,186.404,2044686.1471841,0
+PH.US,D,20200203,000000,187.311,193.729,186.64,188.731,1244354.2650027,0
+PH.US,D,20200204,000000,192.625,197.633,192.625,196.332,1219711.7687761,0
+PH.US,D,20200205,000000,199.526,200.769,197.367,200.453,994727.14753675,0
+PH.US,D,20200206,000000,200.994,201.044,197.801,200.729,1010997.5851565,0
+PH.US,D,20200207,000000,198.895,200.098,197.712,198.787,990365.64377983,0
+PH.US,D,20200210,000000,197.554,200.503,197.288,200.344,524604.71479152,0
+PH.US,D,20200211,000000,202.149,204.387,201.38,203.006,613423.18873993,0
+PH.US,D,20200212,000000,205.175,206.023,204.051,204.604,710504.17654969,0
+PH.US,D,20200213,000000,203.016,205.018,202.306,203.776,601748.55891618,0
+PH.US,D,20200214,000000,204.081,204.081,201.438,202.622,559482.54460206,0
+PH.US,D,20200218,000000,201.508,202.178,199.202,201.419,836595.25016214,0
+PH.US,D,20200219,000000,201.991,203.51,201.448,202.562,946004.079056,0
+PH.US,D,20200220,000000,202.06,206.556,201.705,205.905,989143.4084247,0
+PH.US,D,20200221,000000,204.505,205.895,202.523,205.836,734018.76761867,0
+PH.US,D,20200224,000000,198.195,199.004,192.733,194.272,1353690.0640662,0
+PH.US,D,20200225,000000,195.158,195.908,185.496,186.02,1367569.7890452,0
+PH.US,D,20200226,000000,187.882,189.016,181.129,181.415,2371235.9906772,0
+PH.US,D,20200227,000000,176.89,184.698,173.834,177.817,1800435.8509775,0
+PH.US,D,20200228,000000,171.321,176.743,168.628,176.743,2091375.5377502,0
+PH.US,D,20200302,000000,178.102,184.629,174.8,184.215,1172971.6630499,0
+PH.US,D,20200303,000000,183.654,190.17,177.728,178.389,1237790.7090001,0
+PH.US,D,20200304,000000,181.345,186.502,179.119,186.108,1656985.9924126,0
+PH.US,D,20200305,000000,178.792,180.222,169.743,170.698,2007709.7240542,0
+PH.US,D,20200306,000000,165.67,166.823,156.384,157.813,3487686.6222503,0
+PH.US,D,20200309,000000,143.467,145.746,132.406,140.097,3138504.6314715,0
+PH.US,D,20200310,000000,146.1,153.11,139.74,153.11,2507244.9209722,0
+PH.US,D,20200311,000000,147.766,148.427,138.115,141.241,1998740.2408629,0
+PH.US,D,20200312,000000,130.267,131.874,120.713,124.726,2730447.4114904,0
+PH.US,D,20200313,000000,133.234,136.32,123.05,134.201,2955105.4270996,0
+PH.US,D,20200316,000000,121.462,122.735,112.076,112.629,2470465.272663,0
+PH.US,D,20200317,000000,114.482,118.741,105.245,117.677,2251252.0366277,0
+PH.US,D,20200318,000000,108.065,112.244,88.9557,98.0309,2420931.7759261,0
+PH.US,D,20200319,000000,96.6229,101.872,90.0864,99.7034,1959842.7274736,0
+PH.US,D,20200320,000000,103.086,112.698,97.2766,97.9717,2497527.8963231,0
+PH.US,D,20200323,000000,96.3686,98.1462,89.4447,93.3183,1752868.0738407,0
+PH.US,D,20200324,000000,100.857,111.238,99.8806,110.519,2016007.7385275,0
+PH.US,D,20200325,000000,113.507,129.132,108.331,121.019,2972231.9366195,0
+PH.US,D,20200326,000000,123.306,126.993,117.707,124.874,2334104.3791579,0
+PH.US,D,20200327,000000,119.934,120.674,112.974,116,2507533.997384,0
+PH.US,D,20200330,000000,117.884,125.742,114.542,124.677,1848036.0858167,0
+PH.US,D,20200331,000000,123.533,129.339,121.611,124.095,2635029.8809275,0
+PH.US,D,20200401,000000,115.566,117.174,108.863,111.051,2441359.8423596,0
+PH.US,D,20200402,000000,110.765,119.944,110.105,113.664,1526730.1898638,0
+PH.US,D,20200403,000000,113.27,114.926,109.05,110.785,1267750.1825973,0
+PH.US,D,20200406,000000,121.019,125.879,118.062,125.081,1435928.7531608,0
+PH.US,D,20200407,000000,132.318,137.247,126.54,126.619,1871680.5076951,0
+PH.US,D,20200408,000000,128.256,136.409,127.999,135.245,1273755.8718402,0
+PH.US,D,20200409,000000,138.962,142.373,135.295,138.864,1513949.9695529,0
+PH.US,D,20200413,000000,136.261,137.661,130.099,132.869,1144073.1505992,0
+PH.US,D,20200414,000000,136.527,138.449,133.54,135.936,964105.3339504,0
+PH.US,D,20200415,000000,127.467,130.119,124.578,125.298,2439070.5600389,0
+PH.US,D,20200416,000000,125.762,126.451,117.962,120.536,3246191.1735331,0
+PH.US,D,20200417,000000,126.215,133.58,125.574,132.584,1794746.6243327,0
+PH.US,D,20200420,000000,128.226,131.341,125.583,128.521,1614695.6348216,0
+PH.US,D,20200421,000000,124.213,126.55,123.267,124.746,1194759.9100737,0
+PH.US,D,20200422,000000,129.202,129.498,125.702,126.846,1042963.3504819,0
+PH.US,D,20200423,000000,128.748,131.441,126.215,126.708,1014666.3198283,0
+PH.US,D,20200424,000000,128.285,130.129,124.992,129.094,1100449.9986044,0
+PH.US,D,20200427,000000,130.306,136.666,129.439,135.552,1142433.0223259,0
+PH.US,D,20200428,000000,140.373,142.837,138.519,140.067,1765221.2725049,0
+PH.US,D,20200429,000000,150.074,153.791,147.323,150.044,2560370.0653379,0
+PH.US,D,20200430,000000,151.138,153.051,146.377,151.247,2535622.0815785,0
+PH.US,D,20200501,000000,150.576,153.041,142.275,146.416,1769446.8596331,0
+PH.US,D,20200504,000000,143.073,150.843,141.595,149.817,1903307.495752,0
+PH.US,D,20200505,000000,151.729,153.287,146.18,146.879,1469060.9671654,0
+PH.US,D,20200506,000000,147.381,149.107,143.814,146.692,1042111.3357944,0
+PH.US,D,20200507,000000,149.098,152.647,148.772,150.074,864148.79657067,0
+PH.US,D,20200508,000000,152.755,156.472,151.661,154.884,1547701.9228122,0
+PH.US,D,20200511,000000,153.12,154.046,148.733,152.361,2117759.59257,0
+PH.US,D,20200512,000000,152.844,153.781,146.909,146.919,1733680.5002199,0
+PH.US,D,20200513,000000,145.409,146.633,139.032,141.221,1967001.6794542,0
+PH.US,D,20200514,000000,137.838,145.371,134.694,145.342,1520397.8949906,0
+PH.US,D,20200515,000000,143.409,150.586,142.59,147.481,1434660.8741617,0
+PH.US,D,20200518,000000,155.111,160.396,154.855,158.878,1488972.7532705,0
+PH.US,D,20200519,000000,158.01,162.812,154.884,157.902,1488702.9486195,0
+PH.US,D,20200520,000000,160.79,164.477,160.73,161.963,909898.94237432,0
+PH.US,D,20200521,000000,162.121,164.557,159.577,160.396,800671.67375314,0
+PH.US,D,20200522,000000,161.234,161.688,157.635,160.543,733665.79010532,0
+PH.US,D,20200526,000000,167.218,174.11,166.923,172.819,1984212.3761396,0
+PH.US,D,20200527,000000,176.554,178.418,173.243,176.723,2234607.3211274,0
+PH.US,D,20200528,000000,178.172,178.516,171.695,172.029,2039189.6381472,0
+PH.US,D,20200529,000000,170.56,175.175,169.743,173.153,1849221.8062566,0
+PH.US,D,20200601,000000,173.764,177.718,172.709,176.013,1153956.520973,0
+PH.US,D,20200602,000000,177.915,178.556,175.913,178.122,1433808.8594743,0
+PH.US,D,20200603,000000,181.819,189.165,181.819,188.859,1743002.9609246,0
+PH.US,D,20200604,000000,187.005,190.791,185.713,189.391,1836248.8683378,0
+PH.US,D,20200605,000000,197.317,201.448,187.508,188.03,2774755.2181447,0
+PH.US,D,20200608,000000,188.267,195.839,188.267,194.469,1354187.0726338,0
+PH.US,D,20200609,000000,189.627,191.718,187.695,187.775,1104101.4901218,0
+PH.US,D,20200610,000000,186.986,187.271,179.957,180.084,1871682.5363015,0
+PH.US,D,20200611,000000,171.941,173.29,166.548,166.833,1481002.3587305,0
+PH.US,D,20200612,000000,174.534,175.432,167.13,173.33,1521771.2615225,0
+PH.US,D,20200615,000000,165.739,177.186,165.532,176.673,1226020.7346757,0
+PH.US,D,20200616,000000,186.631,188.474,177.688,182.372,1197198.2949648,0
+PH.US,D,20200617,000000,183.427,183.594,177.017,177.471,1027591.5854966,0
+PH.US,D,20200618,000000,176.397,180.4,175.875,178.28,742020.60555781,0
+PH.US,D,20200619,000000,182.253,182.48,174.544,175.993,1623509.9296234,0
+PH.US,D,20200622,000000,175.352,176.663,172.986,175.639,1047985.1656215,0
+PH.US,D,20200623,000000,178.882,179.148,174.464,174.671,1010567.5205999,0
+PH.US,D,20200624,000000,172.69,172.887,165.749,167.13,1833976.8291714,0
+PH.US,D,20200625,000000,166.706,170.117,163.847,169.92,985634.93365837,0
+PH.US,D,20200626,000000,169.309,169.89,165.068,165.996,1541023.7505482,0
+PH.US,D,20200629,000000,168.155,173.39,167.01,172.759,875064.72760134,0
+PH.US,D,20200630,000000,171.715,177.895,171.338,176.318,1652643.7604165,0
+PH.US,D,20200701,000000,176.309,179.553,172.966,173.734,1066062.0772391,0
+PH.US,D,20200702,000000,176.84,180.844,174.375,176.033,841006.45477583,0
+PH.US,D,20200706,000000,179.64,181.692,177.581,179.433,712682.89982175,0
+PH.US,D,20200707,000000,177.778,178.724,175.046,175.422,775090.94706723,0
+PH.US,D,20200708,000000,175.943,177.057,171.141,172.335,1489509.319663,0
+PH.US,D,20200709,000000,172.138,172.916,167.464,169.623,1139015.8348476,0
+PH.US,D,20200710,000000,170.047,170.196,167.878,168.727,1247344.4308341,0
+PH.US,D,20200713,000000,170.944,173.686,168.727,169.319,1522395.0579901,0
+PH.US,D,20200714,000000,169.801,176.811,168.254,176.693,1163626.887675,0
+PH.US,D,20200715,000000,181.041,181.829,176.988,179.74,1678208.2582512,0
+PH.US,D,20200716,000000,179.158,179.216,175.442,177.461,1068177.9137128,0
+PH.US,D,20200717,000000,178.339,179.266,176.771,177.935,652923.1982296,0
+PH.US,D,20200720,000000,176.703,177.314,173.33,174.425,584932.42617527,0
+PH.US,D,20200721,000000,175.667,178.714,175.342,176.259,992383.09284321,0
+PH.US,D,20200722,000000,175.973,178.497,175.392,177.778,646529.03086132,0
+PH.US,D,20200723,000000,177.234,178.733,175.973,177.077,466125.06383686,0
+PH.US,D,20200724,000000,177.027,177.875,175.125,175.913,439944.88396016,0
+PH.US,D,20200727,000000,175.923,179.059,173.804,178.595,670701.90470663,0
+PH.US,D,20200728,000000,177.935,178.753,173.507,173.527,489061.50208224,0
+PH.US,D,20200729,000000,175.509,176.614,174.031,176.584,1534484.5378223,0
+PH.US,D,20200730,000000,173.647,173.961,168.381,173.667,838959.59091967,0
+PH.US,D,20200731,000000,173.084,173.084,168.972,172.128,910833.11562087,0
+PH.US,D,20200803,000000,172.839,176.476,171.892,174.988,681988.05640505,0
+PH.US,D,20200804,000000,174.327,175.766,173.31,174.375,720456.51954106,0
+PH.US,D,20200805,000000,176.516,179.72,176.072,178.556,1073883.3692088,0
+PH.US,D,20200806,000000,178.941,187.331,178.635,185.703,2129581.2963576,0
+PH.US,D,20200807,000000,187.587,190.515,185.329,190.101,1175465.834617,0
+PH.US,D,20200810,000000,190.061,196.864,189.874,196.706,1136832.0400594,0
+PH.US,D,20200811,000000,199.418,205.728,198.925,200.62,2043978.1635509,0
+PH.US,D,20200812,000000,202.582,203.233,199.013,201.606,942880.0252022,0
+PH.US,D,20200813,000000,199.625,201.341,198.738,199.999,627387.10088445,0
+PH.US,D,20200814,000000,198.244,202.918,198.067,201.665,574279.19967319,0
+PH.US,D,20200817,000000,201.478,203.303,200.552,200.807,639010.00124503,0
+PH.US,D,20200818,000000,200.344,201.221,198.531,198.875,593245.65519658,0
+PH.US,D,20200819,000000,198.609,200.167,197.417,198.294,532892.58623286,0
+PH.US,D,20200820,000000,196.007,198.373,195.268,197.091,650889.52031503,0
+PH.US,D,20200821,000000,196.993,199.93,196.864,198.481,928852.21195612,0
+PH.US,D,20200824,000000,199.496,202.306,198.324,201.814,816732.15061059,0
+PH.US,D,20200825,000000,202.859,203.213,199.989,201.577,799787.20136337,0
+PH.US,D,20200826,000000,200.374,202.592,199.526,201.823,1008102.7638257,0
+PH.US,D,20200827,000000,203.607,204.514,200.68,200.749,638213.7732336,0
+PH.US,D,20200828,000000,202.031,204.071,201.331,203.332,884014.93903182,0
+PH.US,D,20200831,000000,202.257,202.829,198.975,199.033,1063573.9914912,0
+PH.US,D,20200901,000000,198.057,204.801,196.666,204.584,1031769.5003745,0
+PH.US,D,20200902,000000,205.649,207.916,203.52,207.067,1046540.7978657,0
+PH.US,D,20200903,000000,206.753,207.274,197.475,199.319,1033709.8623948,0
+PH.US,D,20200904,000000,201.991,203.43,197.87,200.266,1448215.0078137,0
+PH.US,D,20200908,000000,198.274,200.315,195.977,196.224,673022.63042659,0
+PH.US,D,20200909,000000,198.057,201.725,197.86,200.059,726730.99913182,0
+PH.US,D,20200910,000000,200.927,202.425,196.618,197.387,646173.01043837,0
+PH.US,D,20200911,000000,198.668,202.829,198.156,202.05,896195.70615201,0
+PH.US,D,20200914,000000,204.012,205.245,202.316,204.278,1022680.3294058,0
+PH.US,D,20200915,000000,205.115,206.99,202.652,202.809,542534.55244524,0
+PH.US,D,20200916,000000,205.038,210.223,203.953,207.067,735012.78475396,0
+PH.US,D,20200917,000000,204.534,208.558,201.389,206.823,709858.06541175,0
+PH.US,D,20200918,000000,206.359,208.152,200.749,201.341,984394.44084566,0
+PH.US,D,20200921,000000,195.967,197.465,187.823,192.25,1148914.4197694,0
+PH.US,D,20200922,000000,192.161,194.272,190.653,193.828,576506.60949883,0
+PH.US,D,20200923,000000,193.216,197.091,188.504,188.849,934575.92490968,0
+PH.US,D,20200924,000000,188.849,192.231,185.733,189.283,614509.50746635,0
+PH.US,D,20200925,000000,187.044,194.527,186.837,193.196,595190.07442961,0
+PH.US,D,20200928,000000,196.253,199.703,195.582,196.056,547583.75377128,0
+PH.US,D,20200929,000000,196.243,197.702,193.63,195.326,417355.33740894,0
+PH.US,D,20200930,000000,196.509,199.763,193.108,195.474,994933.0510862,0
+PH.US,D,20201001,000000,196.529,198.146,192.073,193.926,770676.69954395,0
+PH.US,D,20201002,000000,191.412,203.834,190.298,200.266,975038.50813547,0
+PH.US,D,20201005,000000,203.687,206.793,202.996,205.905,859026.56541428,0
+PH.US,D,20201006,000000,206.142,209.642,202.326,202.721,588867.92258849,0
+PH.US,D,20201007,000000,205.747,210.45,205.579,210.184,658791.95654065,0
+PH.US,D,20201008,000000,211.288,211.358,208.015,210.519,434479.81832243,0
+PH.US,D,20201009,000000,212.727,213.664,210.351,210.717,600060.75839257,0
+PH.US,D,20201012,000000,211.742,212.047,209.286,210.677,679576.04339715,0
+PH.US,D,20201013,000000,209.109,210.47,207.137,208.222,474420.0354006,0
+PH.US,D,20201014,000000,208.912,211.613,208.311,208.685,492285.97195277,0
+PH.US,D,20201015,000000,205.402,215.172,204.634,215.104,860500.34796284,0
+PH.US,D,20201016,000000,215.902,218.919,214.758,215.301,1517277.8983498,0
+PH.US,D,20201019,000000,215.202,218.209,213.28,214.068,842482.26593079,0
+PH.US,D,20201020,000000,214.818,219.086,214.818,216,717471.42522556,0
+PH.US,D,20201021,000000,216,217.499,214.275,214.838,642241.57123795,0
+PH.US,D,20201022,000000,215.705,218.554,215.182,217.706,540890.3669592,0
+PH.US,D,20201023,000000,219.757,220.92,216.651,218.495,608414.55954187,0
+PH.US,D,20201026,000000,215.419,215.439,209.346,211.328,622745.64944454,0
+PH.US,D,20201027,000000,210.331,211.258,204.417,204.574,825696.56228585,0
+PH.US,D,20201028,000000,199.447,202.178,196.145,196.342,786536.34436794,0
+PH.US,D,20201029,000000,195.918,203.253,193.246,200.797,688396.42401813,0
+PH.US,D,20201030,000000,200.295,202.533,197.722,201.301,977876.52848706,0
+PH.US,D,20201102,000000,205.255,211.702,203.884,210.627,826632.76413879,0
+PH.US,D,20201103,000000,214.689,219.964,213.467,218.534,1042753.3897197,0
+PH.US,D,20201104,000000,215.893,216.809,209.563,210.548,1100275.5384541,0
+PH.US,D,20201105,000000,221.817,232.367,220.181,230.848,2232387.0114242,0
+PH.US,D,20201106,000000,229.665,231.341,229.025,230.433,1052590.1021462,0
+PH.US,D,20201109,000000,252.203,261.047,244.217,245.212,2159066.0760577,0
+PH.US,D,20201110,000000,245.065,254.855,245.065,253.337,1721232.9713583,0
+PH.US,D,20201111,000000,255.022,255.594,249.866,252.952,1590541.0184339,0
+PH.US,D,20201112,000000,252.765,253.15,247.411,249.166,2067821.3888565,0
+PH.US,D,20201113,000000,251.789,253.908,248.692,251.227,853209.53656641,0
+PH.US,D,20201116,000000,257.32,261.717,253.189,259.854,946271.85510061,0
+PH.US,D,20201117,000000,257.408,257.526,251.602,255.229,895493.80833811,0
+PH.US,D,20201118,000000,256.225,260.129,255.269,257.093,880583.55130864,0
+PH.US,D,20201119,000000,255.536,260.928,253.01,260.78,1004898.5800192,0
+PH.US,D,20201120,000000,260.533,260.652,258.157,259.113,839890.72125662,0
+PH.US,D,20201123,000000,261.5,265.246,260.129,263.758,641047.73637239,0
+PH.US,D,20201124,000000,268.234,271.871,265.71,271.467,825568.76008274,0
+PH.US,D,20201125,000000,269.919,269.919,264.122,265.877,991437.76226148,0
+PH.US,D,20201127,000000,267.632,269.032,263.009,264.674,350675.04508808,0
+PH.US,D,20201130,000000,262.614,263.116,257.349,259.252,953499.7796987,0
+PH.US,D,20201201,000000,263.462,264.871,261.105,262.258,918117.84119811,0
+PH.US,D,20201202,000000,260.701,262.979,257.733,262.013,851126.15779507,0
+PH.US,D,20201203,000000,261.312,264.427,260.366,261.047,1100696.4742818,0
+PH.US,D,20201204,000000,263.037,268.745,262.782,267.474,848209.02179393,0
+PH.US,D,20201207,000000,265.877,266.341,260.79,263.393,1230275.7365966,0
+PH.US,D,20201208,000000,260.987,266.596,260.987,266.015,722929.39074091,0
+PH.US,D,20201209,000000,266.933,268.628,264.21,268.037,605964.0030124,0
+PH.US,D,20201210,000000,266.813,268.224,264.31,266.202,671978.91243453,0
+PH.US,D,20201211,000000,262.702,268.194,262.702,266.439,578409.44230067,0
+PH.US,D,20201214,000000,269.772,270.264,261.904,261.993,579669.20687418,0
+PH.US,D,20201215,000000,265.818,268.775,262.427,267.524,569918.71021947,0
+PH.US,D,20201216,000000,267.415,267.937,263.264,264.634,479694.41203687,0
+PH.US,D,20201217,000000,266.272,266.369,263.156,265.108,684616.1159944,0
+PH.US,D,20201218,000000,264.861,267.337,262.348,263.846,1323161.5663741,0
+PH.US,D,20201221,000000,258.236,264.951,256.334,264.615,628010.89735201,0
+PH.US,D,20201222,000000,264.29,264.29,259.085,259.547,919417.16359639,0
+PH.US,D,20201223,000000,261.5,262.929,259.647,261.322,1094961.603993,0
+PH.US,D,20201224,000000,261.027,262.949,259.321,261.372,144137.5561341,0
+PH.US,D,20201228,000000,262.86,263.975,259.617,259.666,560680.43668041,0
+PH.US,D,20201229,000000,261.234,262.614,255.111,258.147,568661.98855557,0
+PH.US,D,20201230,000000,259.439,263.077,259.439,262.121,340803.84635266,0
+PH.US,D,20201231,000000,261.421,264.576,259.932,264.24,472863.0799897,0
+PH.US,D,20210104,000000,265.315,266.784,256.284,258.039,634328.99198034,0
+PH.US,D,20210105,000000,257.368,265.502,257.368,263.866,640561.88513994,0
+PH.US,D,20210106,000000,266.134,277.777,265.965,272.423,887846.97651871,0
+PH.US,D,20210107,000000,276.052,277.007,271.329,272.916,882554.34242485,0
+PH.US,D,20210108,000000,272.956,274.208,267.711,272.236,1319213.8983226,0
+PH.US,D,20210111,000000,268.855,276.89,268.441,275.499,776884.23512356,0
+PH.US,D,20210112,000000,276.327,281.514,275.175,279.128,764505.67887951,0
+PH.US,D,20210113,000000,278.605,280.449,276.84,277.628,899696.06649273,0
+PH.US,D,20210114,000000,280.222,284.984,279.137,282.391,575175.84370136,0
+PH.US,D,20210115,000000,279.345,279.857,273.873,276.623,897167.40861692,0
+PH.US,D,20210119,000000,279.976,282.45,278.802,280.153,1012786.816,0
+PH.US,D,20210120,000000,281.839,281.986,277.6,278.261,877349.95270934,0
+PH.US,D,20210121,000000,278.665,279.306,270.323,270.837,846904.62787966,0
+PH.US,D,20210122,000000,267.652,268.095,263.531,266.923,1148571.585288,0
+PH.US,D,20210125,000000,265.778,266.726,257.368,261.687,1108666.8688217,0
+PH.US,D,20210126,000000,263.816,264.3,258.335,259.035,858407.84046273,0
+PH.US,D,20210127,000000,253.04,254.559,239.997,242.432,1499406.8902815,0
+PH.US,D,20210128,000000,248.989,260.011,248.121,257.576,1347503.8288537,0
+PH.US,D,20210129,000000,255.161,259.577,252.616,256.669,1304228.5828563,0
+PH.US,D,20210201,000000,259.735,261.135,255.683,260.149,710415.93217135,0
+PH.US,D,20210202,000000,263.363,265.522,259.459,260.336,1026194.8899913,0
+PH.US,D,20210203,000000,260.455,264.339,259.36,263.087,686188.28595328,0
+PH.US,D,20210204,000000,279.216,279.216,260.918,260.918,2137924.9544749,0
+PH.US,D,20210205,000000,266.311,273.242,266.311,271.102,1576320.48758,0
+PH.US,D,20210208,000000,273.016,273.3,267.317,270.284,884554.54833383,0
+PH.US,D,20210209,000000,269.396,270.717,262.624,268.244,968694.04162396,0
+PH.US,D,20210210,000000,268.234,269.328,262.653,265.581,884744.2230321,0
+PH.US,D,20210211,000000,268.164,268.972,259.538,265.67,1297242.0624197,0
+PH.US,D,20210212,000000,264.971,268.895,264.457,268.805,951323.08503303,0
+PH.US,D,20210216,000000,271.339,272.158,266.833,268.785,934054.57306524,0
+PH.US,D,20210217,000000,267.494,268.411,264.339,264.694,651462.60162263,0
+PH.US,D,20210218,000000,262.802,264.842,259.094,261.115,890789.47009983,0
+PH.US,D,20210219,000000,263.748,273.183,262.131,272.197,1666067.0489557,0
+PH.US,D,20210222,000000,272.197,277.895,270.64,274.711,1336863.7882933,0
+PH.US,D,20210223,000000,275.923,278.959,269.289,278.309,1164571.2039534,0
+PH.US,D,20210224,000000,278.221,289.707,277.6,289.086,1578020.459742,0
+PH.US,D,20210225,000000,288.129,289.844,280.054,281.602,1250551.6575503,0
+PH.US,D,20210226,000000,281.385,284.304,276.466,279.236,851890.94240734,0
+PH.US,D,20210301,000000,284.284,292.693,283.751,289.568,657920.67009247,0
+PH.US,D,20210302,000000,288.552,290.505,287.143,288.001,663603.81091804,0
+PH.US,D,20210303,000000,288.928,294.754,287.665,288.562,772106.86705494,0
+PH.US,D,20210304,000000,287.172,290.485,280.37,285.249,1475812.1692598,0
+PH.US,D,20210305,000000,288.287,292.743,281.031,291.924,1179360.7589023,0
+PH.US,D,20210308,000000,293.778,294.192,289.637,290.771,1337718.8458903,0
+PH.US,D,20210309,000000,291.885,293.758,287.508,287.922,1376736.0470571,0
+PH.US,D,20210310,000000,290.317,300.019,288.572,298.057,1383932.5282559,0
+PH.US,D,20210311,000000,299.92,305.352,297.317,299.969,1547912.8978777,0
+PH.US,D,20210312,000000,301.507,304.928,299.969,304.15,733320.92701756,0
+PH.US,D,20210315,000000,303.46,307,301.655,306.426,757468.44328289,0
+PH.US,D,20210316,000000,304.978,307.137,301.271,301.577,817009.05538399,0
+PH.US,D,20210317,000000,302.158,307.541,301.33,306.2,725190.27257211,0
+PH.US,D,20210318,000000,305.609,313.083,305.609,306.566,894164.05684384,0
+PH.US,D,20210319,000000,305.244,305.993,298.806,302.681,1145799.4946443,0
+PH.US,D,20210322,000000,302.681,305.205,298.314,302.612,864527.13166399,0
+PH.US,D,20210323,000000,301.754,303.597,295.533,297.475,1288191.4349725,0
+PH.US,D,20210324,000000,299.545,305.155,299.545,300.029,591911.84648953,0
+PH.US,D,20210325,000000,298.392,306.763,294.587,305.786,595904.14388191,0
+PH.US,D,20210326,000000,308.981,310.331,304.898,309.039,1097703.2655408,0
+PH.US,D,20210329,000000,309.927,312.086,307.788,308.655,563636.11620312,0
+PH.US,D,20210330,000000,308.557,311.879,307.68,308.783,714019.7514384,0
+PH.US,D,20210331,000000,308.478,310.597,305.875,306.94,707335.49335513,0
+PH.US,D,20210401,000000,309.069,309.642,305.244,307.699,990199.29805515,0
+PH.US,D,20210405,000000,310.933,312.165,308.311,310.587,952215.6718484,0
+PH.US,D,20210406,000000,311.258,315.083,307.561,308.645,821018.59593076,0
+PH.US,D,20210407,000000,308.359,311.347,305.412,308.321,626851.54879523,0
+PH.US,D,20210408,000000,307.255,309.927,305.362,309.887,600474.59409789,0
+PH.US,D,20210409,000000,311.13,312.442,306.92,312.442,676536.1767089,0
+PH.US,D,20210412,000000,313.763,314.137,311.268,312.529,759861.18453,0
+PH.US,D,20210413,000000,311.111,311.632,305.935,307.117,700551.83355833,0
+PH.US,D,20210414,000000,308.488,312.776,307.985,309.119,523110.64617898,0
+PH.US,D,20210415,000000,311.081,311.642,306.763,309.769,471288.88142441,0
+PH.US,D,20210416,000000,312.973,314.778,309.049,312.462,580875.21337813,0
+PH.US,D,20210419,000000,311.395,311.395,307.029,308.971,786862.9499981,0
+PH.US,D,20210420,000000,307.019,308.792,300.146,303.756,796157.01021313,0
+PH.US,D,20210421,000000,303.066,309.897,301.301,309.049,490120.43462229,0
+PH.US,D,20210422,000000,309.217,310.233,305.235,305.332,526112.98364884,0
+PH.US,D,20210423,000000,308.123,311.395,306.595,309.553,780457.62529463,0
+PH.US,D,20210426,000000,310.41,312.836,308.892,310.538,756623.52871788,0
+PH.US,D,20210427,000000,310.894,312.352,308.783,310.943,781885.76419923,0
+PH.US,D,20210428,000000,310.667,313.427,309.434,310.35,883415.48584104,0
+PH.US,D,20210429,000000,309.217,311.14,300.935,305.491,1056383.5961116,0
+PH.US,D,20210430,000000,303.213,306.161,301.429,305.372,1093085.1430744,0
+PH.US,D,20210503,000000,308.478,309.503,301.221,302.996,868677.66035546,0
+PH.US,D,20210504,000000,303.38,306.171,297.258,305.323,1481155.5185136,0
+PH.US,D,20210505,000000,306.003,308.34,305.915,307.206,542101.44497914,0
+PH.US,D,20210506,000000,307.591,308.952,304.031,308.575,1164035.6518643,0
+PH.US,D,20210507,000000,307.304,313.674,302.642,311.692,794376.90809839,0
+PH.US,D,20210510,000000,313.417,316.977,308.378,308.812,1049425.4761644,0
+PH.US,D,20210511,000000,304.484,307.423,300.305,305.274,854761.4204613,0
+PH.US,D,20210512,000000,304.869,306.456,296.786,296.854,700162.34112981,0
+PH.US,D,20210513,000000,297.623,309.779,297.426,308.715,1024662.2778571,0
+PH.US,D,20210514,000000,309.256,316.513,309.256,314.206,827628.80988049,0
+PH.US,D,20210517,000000,313.329,313.9,306.614,309.226,827706.91122683,0
+PH.US,D,20210518,000000,310.213,310.587,303.666,303.726,928551.97820914,0
+PH.US,D,20210519,000000,297.761,299.939,293.856,297.742,1138345.3804328,0
+PH.US,D,20210520,000000,299.26,299.545,295.533,297.889,1008148.4074697,0
+PH.US,D,20210521,000000,300.266,302.168,297.367,298.56,647005.75336498,0
+PH.US,D,20210524,000000,300.483,301.271,296.292,298.609,520584.01690955,0
+PH.US,D,20210525,000000,298.964,302.267,296.933,297.406,508929.67314979,0
+PH.US,D,20210526,000000,297.603,298.757,295.049,297.722,519106.1771482,0
+PH.US,D,20210527,000000,302.218,303.617,300.463,300.768,1412076.3991265,0
+PH.US,D,20210528,000000,301.813,302.218,299.21,300.837,735820.17010059,0
+PH.US,D,20210601,000000,304.958,307.177,302.996,305.816,682809.64199647,0
+PH.US,D,20210602,000000,306.693,307.107,302.365,303.105,575290.45996289,0
+PH.US,D,20210603,000000,301.586,303.746,298.826,301.911,524914.0772673,0
+PH.US,D,20210604,000000,301.882,303.312,299.24,301.704,613344.07309038,0
+PH.US,D,20210607,000000,302.247,302.819,297.79,300.088,469140.58724832,0
+PH.US,D,20210608,000000,300.64,304.771,297.949,303.597,536385.84645118,0
+PH.US,D,20210609,000000,302.287,302.287,297.761,298.156,632097.52494192,0
+PH.US,D,20210610,000000,300.897,301.074,294.961,295.967,737108.33516369,0
+PH.US,D,20210611,000000,298.294,299.467,293.551,294.824,790100.60581022,0
+PH.US,D,20210614,000000,294.31,294.794,288.139,289.864,1146734.6821941,0
+PH.US,D,20210615,000000,291.047,291.126,287.034,288.878,1788491.4165028,0
+PH.US,D,20210616,000000,288.336,291.402,284.777,288.938,887478.78445738,0
+PH.US,D,20210617,000000,288.859,289.933,275.282,278.478,1269333.5098915,0
+PH.US,D,20210618,000000,274.277,279.029,273.853,274.327,1570044.993686,0
+PH.US,D,20210621,000000,278.122,282.075,275.855,281.208,866414.74991786,0
+PH.US,D,20210622,000000,280.39,283.741,278.458,282.43,797202.7568116,0
+PH.US,D,20210623,000000,286.009,290.821,283.673,288.237,1326475.2949262,0
+PH.US,D,20210624,000000,289.39,292.605,287.764,291.786,1138586.7845942,0
+PH.US,D,20210625,000000,293.216,296.597,292.713,294.587,1429903.7921571,0
+PH.US,D,20210628,000000,293.709,297.761,290.012,296.607,1189080.826461,0
+PH.US,D,20210629,000000,298.954,300.551,295.257,295.464,1006404.82027,0
+PH.US,D,20210630,000000,293.985,300.373,293.985,299.822,980516.7597148,0
+PH.US,D,20210701,000000,302.435,302.642,298.738,299.742,1020707.5096832,0
+PH.US,D,20210702,000000,300.166,302.405,298.618,300.955,726284.70572413,0
+PH.US,D,20210706,000000,299.536,300.108,294.38,296.706,1204675.7381499,0
+PH.US,D,20210707,000000,296.095,303.253,296.095,300.926,900748.9132136,0
+PH.US,D,20210708,000000,296.144,304.377,294.054,299.595,1183874.408139,0
+PH.US,D,20210709,000000,303.963,306.171,302.986,304.18,665138.45165856,0
+PH.US,D,20210712,000000,301.665,306.092,301.32,305.954,910972.07515916,0
+PH.US,D,20210713,000000,305.944,306.171,301.921,302.455,692018.50074276,0
+PH.US,D,20210714,000000,304.327,304.584,297.515,299.545,673587.59730859,0
+PH.US,D,20210715,000000,297.525,303.163,296.963,298.973,721629.05403942,0
+PH.US,D,20210716,000000,300.108,300.807,292.388,292.88,675021.82203238,0
+PH.US,D,20210719,000000,286.877,286.877,279.443,283.061,932813.06594932,0
+PH.US,D,20210720,000000,283.317,293.157,282.489,292.418,1087510.5326912,0
+PH.US,D,20210721,000000,294.872,299.762,293.384,297.939,618137.6700102,0
+PH.US,D,20210722,000000,298.678,298.678,294.794,295.72,436561.16848737,0
+PH.US,D,20210723,000000,298.885,300.423,296.332,299.398,460394.25076091,0
+PH.US,D,20210726,000000,299.624,302.02,298.54,301.892,462025.25030536,0
+PH.US,D,20210727,000000,300.098,304.672,298.304,301.843,530032.25121088,0
+PH.US,D,20210728,000000,302.769,303.183,298.166,299.052,528880.00277649,0
+PH.US,D,20210729,000000,301.665,303.548,299.467,302.001,531703.8228833,0
+PH.US,D,20210730,000000,301.064,304.751,300.69,304.624,503278.99002659,0
+PH.US,D,20210802,000000,298.738,310.943,298.007,298.214,1388821.4696765,0
+PH.US,D,20210803,000000,296.943,302.956,294.182,302.089,791172.72429186,0
+PH.US,D,20210804,000000,299.072,302.946,296.035,296.154,851135.28652387,0
+PH.US,D,20210805,000000,295.701,298.234,291.688,293.097,1200833.557631,0
+PH.US,D,20210806,000000,286.522,294.892,285.91,291.452,1447778.857438,0
+PH.US,D,20210809,000000,291.599,292.615,287.399,290.091,1137974.1454619,0
+PH.US,D,20210810,000000,289.844,294.173,288.494,291.569,1565731.1621794,0
+PH.US,D,20210811,000000,293.482,294.754,287.478,288.986,2395108.6307755,0
+PH.US,D,20210812,000000,288.188,289.943,287.231,287.636,1684391.450554,0
+PH.US,D,20210813,000000,288.622,289.51,283.317,286.059,1220503.9395748,0
+PH.US,D,20210816,000000,284.797,295.03,284.343,291.914,1891540.5643371,0
+PH.US,D,20210817,000000,289.844,291.274,286.67,289.312,1321448.4082706,0
+PH.US,D,20210818,000000,287.843,288.986,285.763,286.117,1009442.6583519,0
+PH.US,D,20210819,000000,284.107,287.971,278.989,280.507,762828.0213879,0
+PH.US,D,20210820,000000,279.976,282.883,278.723,281.011,640909.79113729,0
+PH.US,D,20210823,000000,283.013,288.956,281.888,287.567,848410.8681306,0
+PH.US,D,20210824,000000,288.119,294.113,288.079,291.885,1032471.3981885,0
+PH.US,D,20210825,000000,292.555,297.949,290.928,296.302,865502.89134171,0
+PH.US,D,20210826,000000,297.061,299.654,295.366,297.81,757127.63740793,0
+PH.US,D,20210827,000000,299.516,302.07,298.027,298.314,799338.87934928,0
+PH.US,D,20210830,000000,298.569,298.569,294.842,295.395,567245.00698617,0
+PH.US,D,20210831,000000,296.016,296.016,290.239,290.613,1482428.4690287,0
+PH.US,D,20210901,000000,290.653,291.087,285.319,287.961,767414.70045505,0
+PH.US,D,20210902,000000,289.312,291.175,287.685,288.869,828651.22750536,0
+PH.US,D,20210903,000000,287.764,288.523,283.347,283.988,786444.0427768,0
+PH.US,D,20210907,000000,283.465,287.764,282.282,283.978,1250672.359631,0
+PH.US,D,20210908,000000,283.268,283.504,277.363,281.888,1065451.4667131,0
+PH.US,D,20210909,000000,281.888,283.534,278.575,282.145,757193.56711588,0
+PH.US,D,20210910,000000,283.731,285.112,277.61,278.251,816398.44485803,0
+PH.US,D,20210913,000000,281.711,285.329,278.358,283.614,926663.34565207,0
+PH.US,D,20210914,000000,285.674,285.753,279.019,279.887,656921.58144117,0
+PH.US,D,20210915,000000,280.261,284.638,279.383,284.264,589464.33286966,0
+PH.US,D,20210916,000000,283.337,285.466,281.089,283.634,653720.44054424,0
+PH.US,D,20210917,000000,287.823,287.862,279.079,281.76,1329325.4869162,0
+PH.US,D,20210920,000000,275.252,279.354,273.429,278.929,1024518.2468028,0
+PH.US,D,20210921,000000,280.36,280.43,273.656,273.774,913528.11922136,0
+PH.US,D,20210922,000000,277.451,281.395,275.973,279.581,666485.44630721,0
+PH.US,D,20210923,000000,281.158,287.626,281.099,285.162,1054096.3423972,0
+PH.US,D,20210924,000000,285.112,286.019,281.829,281.967,658423.76447931,0
+PH.US,D,20210927,000000,283.09,290.101,282.529,285.092,721694.98374738,0
+PH.US,D,20210928,000000,284.451,285.062,279.039,280.133,936211.99597012,0
+PH.US,D,20210929,000000,281.523,284.619,279.65,282.706,793501.56443741,0
+PH.US,D,20210930,000000,283.643,284.215,273.764,273.922,937817.63793458,0
+PH.US,D,20211001,000000,276.723,286.797,275.016,285.743,1113213.9900642,0
+PH.US,D,20211004,000000,284.422,286.344,280.804,283.061,982788.79888119,0
+PH.US,D,20211005,000000,283.258,289.558,282.203,285.99,960472.09989057,0
+PH.US,D,20211006,000000,282.786,287.952,278.892,287.586,1016320.6483463,0
+PH.US,D,20211007,000000,290.337,292.161,283.08,283.84,852851.48753705,0
+PH.US,D,20211008,000000,284.865,286.423,281.809,285.013,479738.02707444,0
+PH.US,D,20211011,000000,285.546,286.857,281.287,281.562,596300.73643283,0
+PH.US,D,20211012,000000,282.776,284.234,278.092,278.902,424748.59342851,0
+PH.US,D,20211013,000000,278.929,281.918,277.234,279.996,520837.59270937,0
+PH.US,D,20211014,000000,283.16,289.48,282.372,288.494,464091.3859223,0
+PH.US,D,20211015,000000,291.629,295.493,290.406,291.876,440858.77114273,0
+PH.US,D,20211018,000000,288.661,291.145,287.645,289.745,479153.78843164,0
+PH.US,D,20211019,000000,290.663,291.432,288.188,290.189,366969.82598456,0
+PH.US,D,20211020,000000,289.953,295.069,289.076,294.212,489929.74562083,0
+PH.US,D,20211021,000000,293.324,293.354,290.594,293.088,324875.22891111,0
+PH.US,D,20211022,000000,293.906,296.371,292.763,293.137,332116.3394508,0
+PH.US,D,20211025,000000,292.792,298.382,291.786,297.702,754018.79810213,0
+PH.US,D,20211026,000000,298.224,301.714,296.401,297.997,735674.1104399,0
+PH.US,D,20211027,000000,298.284,299.309,291.599,291.905,887716.13140601,0
+PH.US,D,20211028,000000,292.191,298.254,291.866,295.523,790728.45949058,0
+PH.US,D,20211029,000000,293.985,296.529,290.199,290.534,728068.86505167,0
+PH.US,D,20211101,000000,291.274,296.302,289.933,294.685,626725.77519852,0
+PH.US,D,20211102,000000,296.095,297.712,294.774,295.77,1143175.4922678,0
+PH.US,D,20211103,000000,293.453,298.156,292.092,297.88,868300.33956533,0
+PH.US,D,20211104,000000,313.467,323.197,312.175,318.997,1651286.6227358,0
+PH.US,D,20211105,000000,323.384,323.858,315.803,319.106,960141.4370476,0
+PH.US,D,20211108,000000,322.132,325.82,319.944,322.743,901688.15797613,0
+PH.US,D,20211109,000000,323.552,326.204,321.195,322.843,565799.6249272,0
+PH.US,D,20211110,000000,322.813,323.287,319.136,321.128,567806.93095858,0
+PH.US,D,20211111,000000,321.432,322.99,318.682,321.235,426690.98405514,0
+PH.US,D,20211112,000000,323.384,328.541,321.068,328.215,936568.01639307,0
+PH.US,D,20211115,000000,328.935,329.172,322.123,322.636,701961.71500533,0
+PH.US,D,20211116,000000,324.321,328.975,323.157,326.717,804411.4096489,0
+PH.US,D,20211117,000000,325.08,326.786,322.389,323.611,454297.27423002,0
+PH.US,D,20211118,000000,323.986,326.737,321.945,326.539,775386.10929822,0
+PH.US,D,20211119,000000,327.515,329.014,324.016,324.035,880782.35473571,0
+PH.US,D,20211122,000000,325.209,326.569,320.821,320.93,557304.8356332,0
+PH.US,D,20211123,000000,322.606,323.937,319.796,323.315,709365.1140569,0
+PH.US,D,20211124,000000,321.245,322.497,319.156,319.401,507839.29721057,0
+PH.US,D,20211126,000000,310.577,310.577,301.704,304.277,696648.79484749,0
+PH.US,D,20211129,000000,308.123,309.109,299.585,303.785,729217.05627327,0
+PH.US,D,20211130,000000,300.373,304.08,294.724,296.824,1422459.8209776,0
+PH.US,D,20211201,000000,302.739,304.002,287.981,288.02,815287.78285482,0
+PH.US,D,20211202,000000,290.16,301.714,289.765,299.644,718660.18857513,0
+PH.US,D,20211203,000000,301.379,301.862,294.597,300.108,661897.75293686,0
+PH.US,D,20211206,000000,304.464,309.059,301.794,306.259,722842.16066577,0
+PH.US,D,20211207,000000,309.572,314.028,308.114,309.009,562477.78194954,0
+PH.US,D,20211208,000000,309.562,311.879,307.906,310.744,416318.71953927,0
+PH.US,D,20211209,000000,309.425,314.659,307.906,312.806,495081.39156999,0
+PH.US,D,20211210,000000,315.035,317.144,312.283,313.397,458935.68276035,0
+PH.US,D,20211213,000000,314.452,314.945,308.428,308.655,648221.90290092,0
+PH.US,D,20211214,000000,307.048,311.958,304.257,306.003,635468.05447314,0
+PH.US,D,20211215,000000,306.653,310.647,301.872,309.651,730502.17842675,0
+PH.US,D,20211216,000000,312.904,313.338,306.526,307.708,841946.71384157,0
+PH.US,D,20211217,000000,307.236,307.364,296.903,297.367,1582003.6284056,0
+PH.US,D,20211220,000000,292.428,292.428,284.748,291.245,838507.21169279,0
+PH.US,D,20211221,000000,295.119,301.133,293.916,300.039,634275.23391079,0
+PH.US,D,20211222,000000,299.585,302.02,298.826,301.172,433875.29361566,0
+PH.US,D,20211223,000000,302.582,307.768,301.488,306.486,644320.89279648,0
+PH.US,D,20211227,000000,307.137,311.091,306.456,311.041,381867.91137563,0
+PH.US,D,20211228,000000,310.794,313.467,310.794,311.918,311535.11323416,0
+PH.US,D,20211229,000000,312.953,314.374,311.889,313.083,286584.26883499,0
+PH.US,D,20211230,000000,313.536,314.414,309.236,309.543,447443.62751247,0
+PH.US,D,20211231,000000,309.543,313.831,309.159,312.609,363599.29645335,0
+PH.US,D,20220103,000000,312.896,316.443,308.685,310.519,895976.61666097,0
+PH.US,D,20220104,000000,314.294,321.325,310.981,318.425,725017.84102823,0
+PH.US,D,20220105,000000,319.835,321.048,312.49,312.856,1033121.5665392,0
+PH.US,D,20220106,000000,314.945,320.17,312.659,318.515,604920.28502033,0
+PH.US,D,20220107,000000,318.899,322.536,317.214,318.13,632719.29280308,0
+PH.US,D,20220110,000000,315.172,316.296,309.819,311.948,587016.81924979,0
+PH.US,D,20220111,000000,312.303,316.463,306.586,315.803,553333.83860801,0
+PH.US,D,20220112,000000,318.968,321.58,317.291,319.47,538426.62448815,0
+PH.US,D,20220113,000000,319.54,324.775,318.849,322.113,508328.19135262,0
+PH.US,D,20220114,000000,318.622,321.335,314.728,321.265,789568.09663059,0
+PH.US,D,20220118,000000,318.011,322.241,316.149,322.211,831103.81264122,0
+PH.US,D,20220119,000000,322.379,324.479,317.016,317.488,923738.09522534,0
+PH.US,D,20220120,000000,317.469,320.791,307.778,308.783,922176.06829844,0
+PH.US,D,20220121,000000,309.68,312.145,303.46,308.044,861206.30298955,0
+PH.US,D,20220124,000000,301.478,309.937,293.236,308.725,1036515.425044,0
+PH.US,D,20220125,000000,302.07,310.173,296.776,306.398,826463.3755045,0
+PH.US,D,20220126,000000,310.104,316.7,303.509,308.448,876313.33483967,0
+PH.US,D,20220127,000000,312.933,316.799,298.973,303.331,931810.93438844,0
+PH.US,D,20220128,000000,300.955,303.351,292.546,303.213,830041.83719157,0
+PH.US,D,20220131,000000,300.935,306.092,297.889,304.633,742240.70935205,0
+PH.US,D,20220201,000000,304.407,312.599,302.839,311.712,1123665.3702296,0
+PH.US,D,20220202,000000,310.036,315.439,308.842,314.167,967509.33548719,0
+PH.US,D,20220203,000000,331.252,334.111,304.19,306.161,1635344.8193527,0
+PH.US,D,20220204,000000,304.624,306.152,292.763,297.722,1193721.2635976,0
+PH.US,D,20220207,000000,297.751,304.624,297.041,298.501,1127241.8033103,0
+PH.US,D,20220208,000000,298.875,299.694,294.419,299.447,1044727.2237455,0
+PH.US,D,20220209,000000,301.892,309.562,300.897,308.802,721032.64375824,0
+PH.US,D,20220210,000000,304.08,309.356,297.864,300.128,810699.07518125,0
+PH.US,D,20220211,000000,299.762,302.405,293.776,296.292,743751.00681579,0
+PH.US,D,20220214,000000,296.637,298.717,292.852,296.893,775758.35857236,0
+PH.US,D,20220215,000000,300.463,304.643,300.098,302.02,752122.05111947,0
+PH.US,D,20220216,000000,300.66,306.713,299.792,305.855,673977.08973711,0
+PH.US,D,20220217,000000,303.183,304.614,297.653,298.748,412972.53328484,0
+PH.US,D,20220218,000000,297.288,301.621,294.794,295.8,562905.81789964,0
+PH.US,D,20220222,000000,295.71,297.949,289.637,291.145,633223.40149312,0
+PH.US,D,20220223,000000,293.531,293.531,285.404,285.832,652460.67597073,0
+PH.US,D,20220224,000000,279.433,285.92,276.396,285.112,1329421.8457202,0
+PH.US,D,20220225,000000,285.566,294.626,284.658,293.788,563271.98135458,0
+PH.US,D,20220228,000000,289.144,294.123,287.389,292.211,766477.48429892,0
+PH.US,D,20220301,000000,291.934,293.288,280.941,283.564,958003.28590351,0
+PH.US,D,20220302,000000,287.054,294.665,286.512,293.117,767328.48468311,0
+PH.US,D,20220303,000000,295.612,295.987,288.326,290.811,592569.11496267,0
+PH.US,D,20220304,000000,285.723,286.62,278.605,279.847,1041763.429797,0
+PH.US,D,20220307,000000,279.009,280.941,268.037,268.086,1261200.8268395,0
+PH.US,D,20220308,000000,270.857,279.66,264.724,267.79,1178850.564393,0
+PH.US,D,20220309,000000,274.771,282.164,273.961,274.158,856234.18870666,0
+PH.US,D,20220310,000000,268.558,272.64,266.379,271.743,993744.28773664,0
+PH.US,D,20220311,000000,273.29,275.312,266.499,267.159,1016969.8023939,0
+PH.US,D,20220314,000000,270.747,273.913,267.198,270.106,880979.12955637,0
+PH.US,D,20220315,000000,274.277,276.89,271.891,275.204,694327.05482432,0
+PH.US,D,20220316,000000,278.329,286.251,275.233,281.878,663117.95968559,0
+PH.US,D,20220317,000000,276.209,284.787,276.209,284.787,469711.63994953,0
+PH.US,D,20220318,000000,282.776,286.6,278.989,286.295,996897.75638321,0
+PH.US,D,20220321,000000,284.648,287.369,282.776,284.461,709098.35231548,0
+PH.US,D,20220322,000000,285.95,289.006,284.56,286.127,518317.04925916,0
+PH.US,D,20220323,000000,284.461,285.586,282.075,282.696,587948.96388993,0
+PH.US,D,20220324,000000,284.047,285.269,282.046,285.062,386113.78456783,0
+PH.US,D,20220325,000000,285.062,287.947,283.721,286.335,347726.46568776,0
+PH.US,D,20220328,000000,285.359,285.999,280.981,282.637,686317.10245959,0
+PH.US,D,20220329,000000,286.857,293.729,286.093,293.581,654430.45278373,0
+PH.US,D,20220330,000000,292.812,294.715,287.419,287.538,574878.65286398,0
+PH.US,D,20220331,000000,285.289,289.303,279.739,279.759,788718.11054959,0
+PH.US,D,20220401,000000,282.873,295.341,276.012,278.221,848889.61924066,0
+PH.US,D,20220404,000000,277.531,281.026,274.139,280.133,546846.3553454,0
+PH.US,D,20220405,000000,277.393,279.66,269.949,270.56,802359.47427675,0
+PH.US,D,20220406,000000,266.419,270.176,263.176,269.574,1923544.8731841,0
+PH.US,D,20220407,000000,268.962,274.347,265.078,272.729,1176854.4156968,0
+PH.US,D,20220408,000000,272.385,275.165,269.604,270.196,596207.42053849,0
+PH.US,D,20220411,000000,270.038,274.02,266.065,266.606,618141.72722298,0
+PH.US,D,20220412,000000,268.905,273.193,265.295,266.449,434851.05329337,0
+PH.US,D,20220413,000000,265.788,272.108,265.483,269.693,497958.96974635,0
+PH.US,D,20220414,000000,271.931,273.4,268.815,270.008,516543.03296362,0
+PH.US,D,20220418,000000,268.835,271.319,265.729,267.494,475446.51023827,0
+PH.US,D,20220419,000000,269.012,279.296,268.845,278.959,556870.71386391,0
+PH.US,D,20220420,000000,281.061,287.109,281.061,285.359,632028.55232437,0
+PH.US,D,20220421,000000,288.415,290.828,280.675,282.923,627899.32400009,0
+PH.US,D,20220422,000000,280.153,282.342,272.462,273.163,626504.65710108,0
+PH.US,D,20220425,000000,270.707,274.484,264.447,274.337,714687.16294353,0
+PH.US,D,20220426,000000,271.241,275.484,267.346,267.553,520282.76885938,0
+PH.US,D,20220427,000000,268.411,271.881,266.137,267.869,671144.14090151,0
+PH.US,D,20220428,000000,269.308,273.578,264.547,272.462,634312.76312915,0
+PH.US,D,20220429,000000,271.517,276.85,265.838,267.001,787887.39622939,0
+PH.US,D,20220502,000000,266.419,273.754,261.677,269.209,885997.90178643,0
+PH.US,D,20220503,000000,268.688,274.908,266.943,272.532,855564.74859514,0
+PH.US,D,20220504,000000,273.32,287.134,271.196,286.483,1252954.5418294,0
+PH.US,D,20220505,000000,266.548,279.009,266.192,272.265,1586158.2143098,0
+PH.US,D,20220506,000000,268.785,271.753,256.56,267.711,809469.73970372,0
+PH.US,D,20220509,000000,263.037,272.118,261.904,267.366,1018174.7945947,0
+PH.US,D,20220510,000000,269.86,270.782,258.167,261.993,818788.14319554,0
+PH.US,D,20220511,000000,261.589,269.367,259.302,261.155,566108.98740298,0
+PH.US,D,20220512,000000,259.371,261.967,251.533,258.063,1127191.167763,0
+PH.US,D,20220513,000000,261.987,264.95,259.609,262.928,818668.47438616,0
+PH.US,D,20220516,000000,258.529,266.278,256.463,262.978,726048.18703699,0
+PH.US,D,20220517,000000,269.558,271.767,264.459,269.964,644071.03289821,0
+PH.US,D,20220518,000000,266.773,268.468,260.094,260.947,540741.00445015,0
+PH.US,D,20220519,000000,257.954,264.781,256.19,260.293,564565.43510612,0
+PH.US,D,20220520,000000,262.829,263.028,251.018,256.408,666096.04135485,0
+PH.US,D,20220523,000000,260.332,261.323,256.805,259.242,597513.12806269,0
+PH.US,D,20220524,000000,257.578,260.481,251.741,259.678,486023.63327611,0
+PH.US,D,20220525,000000,258.232,262.75,256.121,260.174,718599.20484222,0
+PH.US,D,20220526,000000,264.365,267.169,263.246,265.564,397360.46002877,0
+PH.US,D,20220527,000000,268.23,270.89,268.071,270.231,476579.44205831,0
+PH.US,D,20220531,000000,267.744,271.162,265.574,269.686,1085614.7256173,0
+PH.US,D,20220601,000000,270.914,272.401,266.293,270.013,654064.23459073,0
+PH.US,D,20220602,000000,272.668,276.732,270.152,276.276,506165.45506761,0
+PH.US,D,20220603,000000,273.462,276.033,272.347,274.314,343851.11374121,0
+PH.US,D,20220606,000000,276.146,277.98,273.412,275.264,579415.96660536,0
+PH.US,D,20220607,000000,273.342,281.498,272.099,281.17,512190.44134356,0
+PH.US,D,20220608,000000,278.564,281.408,276.92,280.437,701103.53280207,0
+PH.US,D,20220609,000000,279.594,281.299,274.363,274.432,618930.59183958,0
+PH.US,D,20220610,000000,268.348,269.255,261.075,261.204,638591.02025526,0
+PH.US,D,20220613,000000,249.909,256.2,248.958,250.839,774516.52721929,0
+PH.US,D,20220614,000000,251.533,255.101,247.243,250.325,669577.81734346,0
+PH.US,D,20220615,000000,252.603,255.725,248.838,252.465,671099.70667413,0
+PH.US,D,20220616,000000,246.232,246.232,236.085,238.345,989143.29126151,0
+PH.US,D,20220617,000000,230.863,237.175,228.337,234.213,1532048.0428768,0
+PH.US,D,20220621,000000,237.988,240.195,234.292,239.693,934170.5898483,0
+PH.US,D,20220622,000000,235.025,243.617,235.025,241.645,840109.15000298,0
+PH.US,D,20220623,000000,240.297,242.16,233.351,237.77,699798.62371416,0
+PH.US,D,20220624,000000,241.287,251.187,239.891,250.79,929665.47448217,0
+PH.US,D,20220627,000000,252.227,253.267,247.535,249.571,641243.2252692,0
+PH.US,D,20220628,000000,251.137,254.575,247.366,247.719,815872.96149095,0
+PH.US,D,20220629,000000,249.135,249.135,243.418,245.073,915233.76531199,0
+PH.US,D,20220630,000000,241.03,246.193,238.583,243.805,1138189.5430452,0
+PH.US,D,20220701,000000,243.567,248.412,238.603,246.787,978332.62911949,0
+PH.US,D,20220705,000000,242.319,244.329,236.739,244.063,577654.89440243,0
+PH.US,D,20220706,000000,243.299,245.271,237.741,241.893,786317.2247946,0
+PH.US,D,20220707,000000,244.785,248.887,242.943,248.669,756856.35387881,0
+PH.US,D,20220708,000000,247.847,248.659,243.923,245.777,294488.61311661,0
+PH.US,D,20220711,000000,244.765,248.165,244.096,245.787,814264.28006317,0
+PH.US,D,20220712,000000,244.429,251.688,244.429,246.827,547523.90776013,0
+PH.US,D,20220713,000000,241.981,244.934,240.307,242.953,929773.45999834,0
+PH.US,D,20220714,000000,238.335,243.339,236.453,242.427,758457.97083357,0
+PH.US,D,20220715,000000,247.719,249.007,244.241,246.093,2577148.0157222,0
+PH.US,D,20220718,000000,249.007,251.613,244.419,245.499,792685.34261724,0
+PH.US,D,20220719,000000,249.591,259.029,248.63,257.617,1025101.4589352,0
+PH.US,D,20220720,000000,257.875,263.746,255.73,262.77,791961.73873787,0
+PH.US,D,20220721,000000,261.789,266.104,259.639,265.852,593562.06922344,0
+PH.US,D,20220722,000000,266.525,267.892,263.182,265.425,468908.43356863,0
+PH.US,D,20220725,000000,265.306,266.951,263.229,265.108,400602.04393468,0
+PH.US,D,20220726,000000,265.128,268.894,264.028,267.853,738754.14636933,0
+PH.US,D,20220727,000000,269.18,276.983,267.189,274.522,849553.34122077,0
+PH.US,D,20220728,000000,275.938,280.576,274.878,280.368,778718.87945598,0
+PH.US,D,20220729,000000,281.348,287.447,279.614,286.452,807625.69384489,0
+PH.US,D,20220801,000000,283.063,286.798,281.914,284.678,1016683.6347261,0
+PH.US,D,20220802,000000,282.934,288.017,281.566,282.984,748086.31522923,0
+PH.US,D,20220803,000000,284.014,288.508,281.498,287.413,828276.15769386,0
+PH.US,D,20220804,000000,291.951,294.28,283.915,290.792,1187354.2384252,0
+PH.US,D,20220805,000000,287.631,291.158,286.293,290.148,623926.18347541,0
+PH.US,D,20220808,000000,292.863,293.844,288.463,289.88,601300.69481204,0
+PH.US,D,20220809,000000,288.721,289.83,285.671,287.106,457506.37411375,0
+PH.US,D,20220810,000000,293.1,297.133,291.753,296.955,626145.43721424,0
+PH.US,D,20220811,000000,299.917,301.34,298.401,299.501,727727.51319497,0
+PH.US,D,20220812,000000,300.75,305.387,300.076,305.189,424424.4561698,0
+PH.US,D,20220815,000000,302.286,304.208,300.334,303.623,490685.17625912,0
+PH.US,D,20220816,000000,302.494,304.951,300.879,303.317,813581.04460106,0
+PH.US,D,20220817,000000,298.421,299.353,295.206,296.459,933247.1623035,0
+PH.US,D,20220818,000000,297.579,298.392,294.567,297.995,704775.04035179,0
+PH.US,D,20220819,000000,295.994,295.994,291.664,293.061,521006.90367297,0
+PH.US,D,20220822,000000,287.898,288.661,281.982,282.458,781970.55546621,0
+PH.US,D,20220823,000000,282.607,286.66,282.052,282.954,443236.13861261,0
+PH.US,D,20220824,000000,282.122,285.639,280.486,282.796,484424.03474221,0
+PH.US,D,20220825,000000,284.153,289.85,284.105,289.712,476633.93942161,0
+PH.US,D,20220826,000000,290.379,290.379,274.796,274.93,968792.91329934,0
+PH.US,D,20220829,000000,272.581,276.423,270.5,272.063,801891.43077136,0
+PH.US,D,20220830,000000,273.506,273.865,266.409,268.37,761061.6785659,0
+PH.US,D,20220831,000000,268.529,269.774,262.886,263.781,976581.72952022,0
+PH.US,D,20220901,000000,261.373,266.698,261.024,266.419,647145.84612453,0
+PH.US,D,20220902,000000,270.441,270.749,261.86,263.652,493802.71052251,0
+PH.US,D,20220906,000000,264.538,265.712,261.392,265.304,652655.18033778,0
+PH.US,D,20220907,000000,265.364,272.66,264.18,271.755,434576.36311045,0
+PH.US,D,20220908,000000,268.997,273.596,267.166,273.497,464694.86050526,0
+PH.US,D,20220909,000000,275.139,278.872,274.582,277.707,665397.77610014,0
+PH.US,D,20220912,000000,279.25,283.849,279.15,281.251,639770.93320341,0
+PH.US,D,20220913,000000,273.467,275.497,268.052,269.037,722968.51031318,0
+PH.US,D,20220914,000000,270.421,271.546,266.121,269.525,587288.59756624,0
+PH.US,D,20220915,000000,269.893,272.312,265.498,266.31,503598.75682327,0
+PH.US,D,20220916,000000,262.249,263.373,257.451,258.904,1046240.0474776,0
+PH.US,D,20220919,000000,257.411,264.548,256.853,263.941,608051.0720712,0
+PH.US,D,20220920,000000,260.138,260.656,256.132,257.769,834150.77266077,0
+PH.US,D,20220921,000000,260.288,264.866,256.495,257.441,1352233.1311165,0
+PH.US,D,20220922,000000,257.451,258.954,248.835,249.278,904556.52764486,0
+PH.US,D,20220923,000000,246.461,247.362,240.17,243.495,849159.7903752,0
+PH.US,D,20220926,000000,241.156,244.063,236.448,238.876,1357212.0261495,0
+PH.US,D,20220927,000000,242.022,243.406,234.606,237.194,1340921.1137494,0
+PH.US,D,20220928,000000,240.021,247.885,237.881,246.71,1569788.5415012,0
+PH.US,D,20220929,000000,243.873,245.128,240.31,244.431,1318320.1852674,0
+PH.US,D,20220930,000000,244.988,248.781,240.917,241.196,906310.59357052,0
+PH.US,D,20221003,000000,245.207,253.16,243.157,251.1,875207.56890931,0
+PH.US,D,20221004,000000,256.585,262.119,256.585,261.82,1268515.161023,0
+PH.US,D,20221005,000000,257.301,263.652,255.301,261.98,987839.4974257,0
+PH.US,D,20221006,000000,262.219,264.269,259.521,259.73,778256.74865961,0
+PH.US,D,20221007,000000,256.684,257.57,251.234,253.021,615872.03612118,0
+PH.US,D,20221010,000000,255.599,255.679,249.687,251.707,714492.53424514,0
+PH.US,D,20221011,000000,249.448,257.68,248.95,253.827,825991.2517855,0
+PH.US,D,20221012,000000,254.773,255.221,251.284,252.006,700263.10138656,0
+PH.US,D,20221013,000000,246.68,259.471,243.729,257.968,1363735.0215993,0
+PH.US,D,20221014,000000,258.964,260.775,251.389,253.071,749460.33073683,0
+PH.US,D,20221017,000000,263.503,266.066,258.347,260.775,910148.24067019,0
+PH.US,D,20221018,000000,268.032,269.276,262.039,265.603,908481.57665492,0
+PH.US,D,20221019,000000,265.105,266.942,261.014,264.359,665578.60763887,0
+PH.US,D,20221020,000000,265.374,267.584,257.739,258.715,865330.14841612,0
+PH.US,D,20221021,000000,259.82,270.013,257.701,268.151,1922822.9407009,0
+PH.US,D,20221024,000000,270.351,277.189,269.754,275.816,921152.84442145,0
+PH.US,D,20221025,000000,274.218,281.31,274.218,280.564,1033224.1951678,0
+PH.US,D,20221026,000000,282.794,282.982,275.443,277.618,1093744.4927014,0
+PH.US,D,20221027,000000,280.365,285.909,279.369,282.276,821572.93452258,0
+PH.US,D,20221028,000000,283.839,290.991,281.624,290.309,944155.62076731,0
+PH.US,D,20221031,000000,287.432,291.603,286.576,289.284,996041.21232668,0
+PH.US,D,20221101,000000,291.882,292.3,286.387,287.611,860137.26939565,0
+PH.US,D,20221102,000000,284.974,293.763,281.947,282.246,1129655.6270535,0
+PH.US,D,20221103,000000,282.246,292.369,277.478,284.854,1816285.0350396,0
+PH.US,D,20221104,000000,291.065,298.68,285.984,297.506,1587354.3162493,0
+PH.US,D,20221107,000000,298.74,299.905,296.759,299.258,1024649.7663731,0
+PH.US,D,20221108,000000,301.368,302.035,294.29,297.874,607699.45519034,0
+PH.US,D,20221109,000000,294.569,295.057,286.895,287.9,1042161.2916596,0
+PH.US,D,20221110,000000,300.67,304.63,297.93,303.32,1142073,0
+PH.US,D,20221111,000000,305.32,309.805,302.195,308.57,819226,0
+PH.US,D,20221114,000000,306.63,312.8095,305.67,306.96,828216,0
+PH.US,D,20221115,000000,311.86,313.24,307.5,311.06,1160762,0
+PH.US,D,20221116,000000,310.04,310.69,306.4,309.37,668169,0
+PH.US,D,20221117,000000,304.25,305.135,295.48,304.14,866846,0
+PH.US,D,20221118,000000,307.78,307.78,302.515,305.63,732361,0
+PH.US,D,20221121,000000,304.02,308.7,304.02,307.41,508919,0
+PH.US,D,20221122,000000,309.51,311.58,306.82,309.39,677730,0
+PH.US,D,20221123,000000,310.15,310.61,305.35,306.35,801487,0
+PH.US,D,20221125,000000,307.73,308.35,305.76,306.03,344403,0
+PH.US,D,20221128,000000,303,304.4312,293.785,295.07,1345509,0
+PH.US,D,20221129,000000,295.17,299.07,292.66,294.29,1115852,0
+PH.US,D,20221130,000000,294.13,299.04,288.69,298.94,1660508,0
+PH.US,D,20221201,000000,301.09,302.05,296.25,297.52,1028024,0
+PH.US,D,20221202,000000,293.14,297.55,292.25,297.38,893697,0
+PH.US,D,20221205,000000,293.1,294.21,290.205,292.87,659681,0
+PH.US,D,20221206,000000,292.64,294.765,287.1,290.09,701496,0
+PH.US,D,20221207,000000,288.99,292.25,288.99,292.06,685676,0
+PH.US,D,20221208,000000,294,295.225,290.94,292.11,537732,0
+PH.US,D,20221209,000000,291.91,294.31,289.1,289.44,504753,0
+PH.US,D,20221212,000000,290.23,296.26,288.42,295.84,754825,0
+PH.US,D,20221213,000000,304.59,304.59,296.2,298.29,1047270,0
+PH.US,D,20221214,000000,298.5,304.28,294.94,296.99,697024,0
+PH.US,D,20221215,000000,292.76,292.905,288.81,289.63,740827,0
+PH.US,D,20221216,000000,286.26,289.515,284.54,285.75,1201306,0
+PH.US,D,20221219,000000,285.77,288.59,281.89,282.7,676216,0
+PH.US,D,20221220,000000,282.43,288.15,281.19,286.62,554422,0
+PH.US,D,20221221,000000,289.59,292.81,288.455,292.24,569401,0
+PH.US,D,20221222,000000,289.22,290.895,284.1501,290.52,623741,0
+PH.US,D,20221223,000000,289.87,291.185,288.47,290.96,325206,0
+PH.US,D,20221227,000000,292.01,295.2,289.61,292.57,378221,0
+PH.US,D,20221228,000000,293,294.25,286.785,286.87,314300,0
+PH.US,D,20221229,000000,289.56,293.49,287.59,292,542516,0
+PH.US,D,20221230,000000,290.79,291.7864,287.49,291,324096,0
+PH.US,D,20230103,000000,293,293.88,288.61,291.76,638845,0
+PH.US,D,20230104,000000,294.68,296.905,291.62,296.89,757782,0
+PH.US,D,20230105,000000,296.18,298.82,293.66,298.1,722348,0
+PH.US,D,20230106,000000,302.84,310.5,302.84,308.55,1135037,0
+PH.US,D,20230109,000000,309.55,312.64,308.84,309.52,878123,0
+PH.US,D,20230110,000000,309.44,311.18,307.48,310.5,983012,0
+PH.US,D,20230111,000000,313.95,313.95,307.745,311.32,866083,0
+PH.US,D,20230112,000000,313.56,317,311.16,315.18,711510,0
+PH.US,D,20230113,000000,313.51,318.83,312.03,317.49,567478,0
+PH.US,D,20230117,000000,317.54,319,314.64,314.71,691595,0
+PH.US,D,20230118,000000,315.7,317.535,307.45,307.81,863180,0
+PH.US,D,20230119,000000,305.48,305.61,297.12,297.81,824699,0
+PH.US,D,20230120,000000,299.3,306.24,297.49,305.32,864701,0
+PH.US,D,20230123,000000,305.64,312.15,304.94,311.71,994006,0
+PH.US,D,20230124,000000,312.01,316.45,306.72,312.69,680680,0
+PH.US,D,20230125,000000,307.66,310.31,304.48,310.2,447430,0
+PH.US,D,20230126,000000,311.69,314.67,307.83,314.41,568978,0
+PH.US,D,20230127,000000,313.15,321.64,312.06,319.8,835281,0
+PH.US,D,20230130,000000,317.67,321.69,316.83,317.3,786661,0
+PH.US,D,20230131,000000,319.51,326.25,315.34,326,1056693,0
+PH.US,D,20230201,000000,323.74,332.81,322.86,328.69,1188179,0
+PH.US,D,20230202,000000,340,344.92,335.208,337.55,1711875,0
+PH.US,D,20230203,000000,336.77,350.36,336.165,350,2096622,0
+PH.US,D,20230206,000000,348.25,352.74,346.02,348.99,1053856,0
+PH.US,D,20230207,000000,348.04,350.24,339.83,349.02,1154794,0
+PH.US,D,20230208,000000,346.41,352.75,346.32,351.99,1500337,0
+PH.US,D,20230209,000000,353.31,357.42,349.06,351.62,1445950,0
+PH.US,D,20230210,000000,350.26,351.48,347.74,348.88,991425,0
+PH.US,D,20230213,000000,350.06,355.42,346.81,352.04,946690,0
+PH.US,D,20230214,000000,349.79,354.65,348.03,352.35,650543,0
+PH.US,D,20230215,000000,351.43,361.335,351.01,361.16,1001639,0
+PH.US,D,20230216,000000,356.66,361.165,353.5,354.54,1061426,0
+PH.US,D,20230217,000000,353.96,356.98,349.715,355.48,822727,0
+PH.US,D,20230221,000000,352.55,354.34,342.275,343.54,926222,0
+PH.US,D,20230222,000000,344.48,348.93,343.17,345.32,496978,0
+PH.US,D,20230223,000000,347.85,349.57,343.455,349.01,636261,0
+PH.US,D,20230224,000000,345.86,348.13,339.78,348.03,587879,0
+PH.US,D,20230227,000000,352.76,354.0006,349.475,350.48,687412,0
+PH.US,D,20230228,000000,350.65,354.44,348.97,351.85,712752,0
+PH.US,D,20230301,000000,351.08,355.8,349.9601,353.35,862832,0
+PH.US,D,20230302,000000,351.8,357.06,350.32,355.5,649107,0
+PH.US,D,20230303,000000,356.87,360.2962,354.31,359.85,596323,0
+PH.US,D,20230306,000000,359.39,364.26,359.17,360.5,699703,0
+PH.US,D,20230307,000000,361.28,363.085,358.55,359.54,1077051,0
+PH.US,D,20230308,000000,359.65,363.03,358.28,362.67,770852,0
+PH.US,D,20230309,000000,364.42,364.57,350.75,350.93,1011641,0
+PH.US,D,20230310,000000,350.99,351.36,337.42,338.47,1479995,0
+PH.US,D,20230313,000000,333.91,335.78,326.76,332.09,1054153,0
+PH.US,D,20230314,000000,338.32,338.955,327.98,334.22,1612282,0
+PH.US,D,20230315,000000,326.11,329.84,309.29,313.54,2064781,0
+PH.US,D,20230316,000000,309.8,317.635,304.75,314,1516318,0
+PH.US,D,20230317,000000,310.64,310.64,300.855,304.92,1809592,0
+PH.US,D,20230320,000000,307.48,316.52,307.48,315.83,1231612,0
+PH.US,D,20230321,000000,322.58,328.75,322.32,326.21,1385339,0
+PH.US,D,20230322,000000,326.21,333.47,321.89,322.12,1241834,0
+PH.US,D,20230323,000000,321.51,327.69,316.23,320.42,841863,0
+PH.US,D,20230324,000000,315.62,321.03,310.78,320.87,800466,0
+PH.US,D,20230327,000000,325.62,325.94,321.52,324.66,693199,0
+PH.US,D,20230328,000000,324.55,329.255,324.55,327.74,510365,0
+PH.US,D,20230329,000000,331,334.42,329.2,334.17,631709,0
+PH.US,D,20230330,000000,336.87,338.64,335.195,336.57,528445,0
+PH.US,D,20230331,000000,338.5,339.51,334.8193,336.11,1032922,0
+PH.US,D,20230403,000000,336.36,339.87,331.69,339.17,1102228,0
+PH.US,D,20230404,000000,339.52,339.52,318.67,320.64,1121514,0
+PH.US,D,20230405,000000,319.66,320.43,308.78,312.58,1690205,0
+PH.US,D,20230406,000000,311.49,314.485,308.26,312.47,714695,0
+PH.US,D,20230410,000000,311.85,317.93,310.4798,315.17,988684,0
+PH.US,D,20230411,000000,316.62,321.9,316.325,317.98,869351,0
+PH.US,D,20230412,000000,320.97,326.9,319.9,324.52,955188,0
+PH.US,D,20230413,000000,323.71,323.71,310.06,319.55,1048023,0
+PH.US,D,20230414,000000,320.1,324.31,317.1,319.11,947036,0
+PH.US,D,20230417,000000,320.57,325.73,319.53,325.41,877339,0
+PH.US,D,20230418,000000,328.12,329.89,323.09,324.7,682331,0
+PH.US,D,20230419,000000,322.83,324.515,320.19,323.43,531592,0
+PH.US,D,20230420,000000,320.56,323.8875,318.76,319.33,716795,0
+PH.US,D,20230421,000000,320.68,321.65,317.13,320.8,584654,0
+PH.US,D,20230424,000000,321.2,323.83,320.45,322.96,477981,0
+PH.US,D,20230425,000000,320.61,323.3337,315.94,317.11,533668,0
+PH.US,D,20230426,000000,314.26,316.26,309.89,311.65,583040,0
+PH.US,D,20230427,000000,314.31,324.09,312.36,323.3,1021460,0
+PH.US,D,20230428,000000,324.07,327.42,321.92,324.88,692870,0
+PH.US,D,20230501,000000,324.87,330.22,324.87,327.37,852393,0
+PH.US,D,20230502,000000,325.77,327.24,318.32,325.02,877157,0
+PH.US,D,20230503,000000,326.4,330.31,323.22,323.22,1078942,0
+PH.US,D,20230504,000000,337.93,337.93,322.19,322.29,1467910,0
+PH.US,D,20230505,000000,328.87,335.23,327.8066,333.3,1030843,0
+PH.US,D,20230508,000000,337.46,337.675,330.58,334.84,759239,0
+PH.US,D,20230509,000000,334.13,340.11,332.555,339.11,1195898,0
+PH.US,D,20230510,000000,338.29,339.5,322.8722,326.88,1452947,0
+PH.US,D,20230511,000000,323.19,326.74,321.49,324.59,843092,0
+PH.US,D,20230512,000000,327.65,327.65,320.635,323.99,753093,0
+PH.US,D,20230515,000000,325.16,328.17,323.99,327.7,495440,0
+PH.US,D,20230516,000000,325.4,327,321.51,321.54,470721,0
+PH.US,D,20230517,000000,324.29,332.98,323.3,330.92,631093,0
+PH.US,D,20230518,000000,330.19,338.73,329.47,335.15,736368,0
+PH.US,D,20230519,000000,339.57,341.265,330.94,332.84,629136,0
+PH.US,D,20230522,000000,333.6,336.33,329.105,334.14,762763,0
+PH.US,D,20230523,000000,331.84,333.475,327.88,328.78,893010,0
+PH.US,D,20230524,000000,327.06,328.76,321.15,322.01,748484,0
+PH.US,D,20230525,000000,323.94,328.575,323.21,327.13,780266,0
+PH.US,D,20230526,000000,328.58,333.8,328.4,332.88,558201,0
+PH.US,D,20230530,000000,334.81,335.78,329.92,330.25,791752,0
+PH.US,D,20230531,000000,328.32,331.69,319.14,320.44,1143786,0
+PH.US,D,20230601,000000,322.33,326.76,319.37,325.99,678067,0
+PH.US,D,20230602,000000,330.74,341.73,329.42,340.73,847861,0
+PH.US,D,20230605,000000,341.38,341.38,334.9877,337.38,532960,0
+PH.US,D,20230606,000000,335.44,346.97,334.09,346.58,1268320,0
+PH.US,D,20230607,000000,348.33,359.24,345.95,358.94,1643070,0
+PH.US,D,20230608,000000,356.08,358.04,352.31,355.83,997718,0
+PH.US,D,20230609,000000,357.14,357.395,350.01,356.13,590386,0
+PH.US,D,20230612,000000,356.31,360.05,353.63,358.59,651548,0
+PH.US,D,20230613,000000,359.67,369.7207,359.67,368.23,934579,0
+PH.US,D,20230614,000000,370.6,371.2008,363.13,367.55,1251496,0
+PH.US,D,20230615,000000,369.34,374.635,366.47,374.04,1015616,0
+PH.US,D,20230616,000000,375.72,377.48,368.75,369.1,1037822,0
+PH.US,D,20230620,000000,366.08,373.08,363.84,371.85,787513,0
+PH.US,D,20230621,000000,370.02,377.12,366.77,374.25,671704,0
+PH.US,D,20230622,000000,374.07,374.46,368.81,371.01,719855,0
+PH.US,D,20230623,000000,366.8,370.67,364.7,370.12,1183766,0
+PH.US,D,20230626,000000,370.36,377.95,370.36,375.47,778293,0
+PH.US,D,20230627,000000,374.32,382.13,374.32,380.19,760280,0
+PH.US,D,20230628,000000,380.57,382.98,378.22,382.45,669609,0
+PH.US,D,20230629,000000,380.9,387.3,378.49,386.75,534096,0
+PH.US,D,20230630,000000,389.77,392.81,387.4413,390.04,608216,0
+PH.US,D,20230703,000000,387.98,391.68,385.48,391.01,288240,0
+PH.US,D,20230705,000000,385,385.68,381.67,382.85,830963,0
+PH.US,D,20230706,000000,378.84,379.59,373.69,378.96,873742,0
+PH.US,D,20230707,000000,378.38,388.59,378.18,384.17,545965,0
+PH.US,D,20230710,000000,386.15,393.16,384.68,392.64,555593,0
+PH.US,D,20230711,000000,394.18,400.085,392.31,398.7,743128,0
+PH.US,D,20230712,000000,402.33,402.99,395.36,397.09,1184564,0
+PH.US,D,20230713,000000,398.52,401.97,394.93,398.66,840865,0
+PH.US,D,20230714,000000,397.37,397.9,393.231,396.2,522079,0
+PH.US,D,20230717,000000,394.81,401.37,394.39,400.95,614444,0
+PH.US,D,20230718,000000,400.71,409.62,395.06,408.56,634463,0
+PH.US,D,20230719,000000,402.61,407.99,399.89,403.68,699965,0
+PH.US,D,20230720,000000,405.04,407.04,401.3601,402.81,627096,0
+PH.US,D,20230721,000000,403.08,403.08,397.58,397.65,730989,0
+PH.US,D,20230724,000000,399.12,401.35,397,397.87,744442,0
+PH.US,D,20230725,000000,394.74,399.31,394.185,398.09,636829,0
+PH.US,D,20230726,000000,396.49,398.53,391.35,393.76,725009,0
+PH.US,D,20230727,000000,396.26,399,392.91,397.31,610663,0
+PH.US,D,20230728,000000,400.57,400.57,396.04,399.57,465639,0
+PH.US,D,20230731,000000,401.47,410.15,399.77,410.01,812684,0
+PH.US,D,20230801,000000,406.76,419.25,406.09,414.17,990080,0
+PH.US,D,20230802,000000,410.81,417.47,405.02,405.87,1174220,0
+PH.US,D,20230803,000000,420.08,421.18,397.01,418.18,1576163,0
+PH.US,D,20230804,000000,419.47,421.9,413.35,414.15,963267,0
+PH.US,D,20230807,000000,420.15,425.88,417.57,424.95,697556,0
+PH.US,D,20230808,000000,421.16,425.69,416.15,425.12,667025,0
+PH.US,D,20230809,000000,424.66,428.1635,421.91,422.26,654556,0
+PH.US,D,20230810,000000,420.99,424.78,411.22,412.76,908598,0
+PH.US,D,20230811,000000,412.35,420.25,412.21,416.51,564453,0
+PH.US,D,20230814,000000,415.97,417.65,412.08,413.82,437047,0
+PH.US,D,20230815,000000,410.95,411.8128,407.64,408.76,433509,0
+PH.US,D,20230816,000000,408.92,413.12,406.32,406.32,425497,0
+PH.US,D,20230817,000000,408.19,409.54,399.05,399.05,664237,0
+PH.US,D,20230818,000000,394.44,400.89,392.18,397.76,809892,0
+PH.US,D,20230821,000000,400.02,400.02,393.84,397.47,477803,0
+PH.US,D,20230822,000000,400.51,401.3,395.925,398.1,309803,0
+PH.US,D,20230823,000000,397.18,405.96,397.18,404.15,512023,0
+PH.US,D,20230824,000000,402.65,409.42,398.23,398.33,545705,0
+PH.US,D,20230825,000000,402.22,405.9,397.05,403.21,596105,0
+PH.US,D,20230828,000000,404.39,410.38,403.08,408.54,388476,0
+PH.US,D,20230829,000000,407.63,417.45,407.21,416.5,584016,0
+PH.US,D,20230830,000000,419.04,421.42,415.6,418.83,551882,0
+PH.US,D,20230831,000000,417.06,421.28,416.9,416.9,640059,0
+PH.US,D,20230901,000000,418.94,423.1,417.03,422.46,501357,0
+PH.US,D,20230905,000000,422.7,423.16,410.855,411.67,527150,0
+PH.US,D,20230906,000000,408.63,415.94,407.92,411.86,595355,0
+PH.US,D,20230907,000000,409.33,411.01,404.98,409.11,764708,0
+PH.US,D,20230908,000000,408.74,410.43,406.06,409.2,527217,0
+PH.US,D,20230911,000000,411.91,413.59,403.09,406.17,514030,0
+PH.US,D,20230912,000000,403.23,412.5,403.16,405.38,618112,0
+PH.US,D,20230913,000000,404.39,405.15,388.06,390.03,1041273,0
+PH.US,D,20230914,000000,394.31,397.29,389.075,395.18,724174,0
+PH.US,D,20230915,000000,394.09,394.64,388.69,392.12,825391,0
+PH.US,D,20230918,000000,392.6,397.79,391.4,395.86,487979,0
+PH.US,D,20230919,000000,394.27,396.4,383.58,391.71,687295,0
+PH.US,D,20230920,000000,394.16,399.23,390.19,390.46,539365,0
+PH.US,D,20230921,000000,387.79,388.16,381.37,381.61,650005,0
+PH.US,D,20230922,000000,381.42,388.58,380.74,387.3,799328,0
+PH.US,D,20230925,000000,384.72,393.23,383.55,391.51,603806,0
+PH.US,D,20230926,000000,388.98,390.84,382.495,383.89,571478,0
+PH.US,D,20230927,000000,387.14,393.2841,384.67,391.11,568084,0
+PH.US,D,20230928,000000,390.86,397.585,389.59,392.43,581500,0
+PH.US,D,20230929,000000,395.85,395.96,388.05,389.52,535181,0
+PH.US,D,20231002,000000,388.85,392.14,383,385.24,482096,0
+PH.US,D,20231003,000000,383.65,386.75,378.2,381.95,454245,0
+PH.US,D,20231004,000000,381.95,385.89,378.03,384.59,504702,0
+PH.US,D,20231005,000000,389.11,391.559,381.58,383.68,835431,0
+PH.US,D,20231006,000000,382.9,396.99,380.31,391.72,855330,0
+PH.US,D,20231009,000000,390.65,396.1,385.915,395.41,450764,0
+PH.US,D,20231010,000000,396.64,401.91,394.95,397.26,408822,0
+PH.US,D,20231011,000000,397.81,407.47,397.81,407.29,733623,0
+PH.US,D,20231012,000000,407.71,412.28,401.575,406.87,901374,0
+PH.US,D,20231013,000000,408.23,409.17,389.17,392.93,788236,0
+PH.US,D,20231016,000000,397.9,402.26,392.72,396.99,467710,0
+PH.US,D,20231017,000000,394.33,407.225,393.07,402.83,578372,0
+PH.US,D,20231018,000000,397.13,397.45,377.76,378.98,1065794,0
+PH.US,D,20231019,000000,378.25,386.77,373.21,374.98,939169,0
+PH.US,D,20231020,000000,375.31,376.19,369.38,372.92,653237,0
+PH.US,D,20231023,000000,373.03,374.26,366.28,366.87,634721,0
+PH.US,D,20231024,000000,372.47,376.43,368.11,373.28,560608,0
+PH.US,D,20231025,000000,371.38,373.09,366.48,367.52,626250,0
+PH.US,D,20231026,000000,369.34,375.94,369.2001,369.96,559398,0
+PH.US,D,20231027,000000,369.28,372.7,364.61,366.24,476260,0
+PH.US,D,20231030,000000,370.47,371.93,365.57,369.55,527388,0
+PH.US,D,20231031,000000,366.36,368.99,362.49,368.91,1178432,0
+PH.US,D,20231101,000000,369.62,370.52,362.6,370.47,1202220,0
+PH.US,D,20231102,000000,396.4,411.46,395,404.58,1580794,0
+PH.US,D,20231103,000000,411.4,413,400.35,401.19,1126952,0
+PH.US,D,20231106,000000,402,406.43,399.19,406.14,822163,0
+PH.US,D,20231107,000000,403.14,408.84,401.31,407.08,626926,0
+PH.US,D,20231108,000000,409.73,414.76,407.78,410.66,715178,0
+PH.US,D,20231109,000000,415.04,422.175,410.855,412.82,815850,0
+PH.US,D,20231110,000000,413.78,420.31,412.95,419.45,505495,0
+PH.US,D,20231113,000000,417.68,421.64,415.97,419.43,374257,0
+PH.US,D,20231114,000000,425.39,432.73,422.36,427.96,588025,0
+PH.US,D,20231115,000000,429.52,433.23,428.68,429.08,749471,0
+PH.US,D,20231116,000000,429.3,434.04,425.2,426.44,778412,0
+PH.US,D,20231117,000000,428,433.2,426.39,432.64,538636,0
+PH.US,D,20231120,000000,431.49,434,429.46,431.53,426763,0
+PH.US,D,20231121,000000,430.88,435.33,428.99,432.92,453942,0
+PH.US,D,20231122,000000,432.8,434.965,429.78,431.23,572105,0
+PH.US,D,20231124,000000,432.26,435.17,430.05,433.67,221694,0
+PH.US,D,20231127,000000,430.49,433.85,429.35,431.92,384689,0
+PH.US,D,20231128,000000,432.55,436.499,426.49,426.53,803944,0
+PH.US,D,20231129,000000,430.82,433.085,426.65,428.06,504089,0
+PH.US,D,20231130,000000,430.38,434.15,426.78,433.18,636738,0
+PH.US,D,20231201,000000,433.11,441.09,433.11,440.16,578698,0
+PH.US,D,20231204,000000,435.13,439.6492,434.09,438.15,553075,0
+PH.US,D,20231205,000000,436.99,438.61,433.86,434.83,492804,0
+PH.US,D,20231206,000000,437.39,443.91,433.55,434.32,417157,0
+PH.US,D,20231207,000000,435.93,436.59,431.98,433.77,532556,0
+PH.US,D,20231208,000000,432.91,440.03,432.91,438.63,858426,0
+PH.US,D,20231211,000000,436.8,439.8939,436.4,438.22,829202,0
+PH.US,D,20231212,000000,439.43,443.41,437.8925,440.83,518480,0
+PH.US,D,20231213,000000,442.19,444.72,435.765,441.54,644095,0
+PH.US,D,20231214,000000,446.85,456.725,446.1,455.41,766630,0
+PH.US,D,20231215,000000,453.09,458.37,451.84,453.6,1331684,0
+PH.US,D,20231218,000000,455.5,455.5,450.93,453.49,514314,0
+PH.US,D,20231219,000000,456.5,462.11,455.405,460.26,546989,0
+PH.US,D,20231220,000000,458.94,462.17,448.96,449.42,625666,0
+PH.US,D,20231221,000000,453.59,456.71,451.57,455.9,313528,0
+PH.US,D,20231222,000000,456.35,460.22,455.23,458.19,376351,0
+PH.US,D,20231226,000000,458.41,462.885,458.33,461.46,267505,0
+PH.US,D,20231227,000000,461.14,463.36,460.05,462.25,302798,0
+PH.US,D,20231228,000000,447.51,463.58,440,461.96,467719,0
+PH.US,D,20231229,000000,462.64,464,459.95,460.7,401635,0
+PH.US,D,20240102,000000,458.48,461.36,456.92,458.61,635591,0
+PH.US,D,20240103,000000,456.63,458.56,449.39,450.68,553729,0
+PH.US,D,20240104,000000,451.95,459.355,451.5,452.06,545986,0
+PH.US,D,20240105,000000,451.58,456.06,451.5,453.55,423854,0
+PH.US,D,20240108,000000,455.09,458.74,451.67,458.69,486432,0
+PH.US,D,20240109,000000,454.68,457.47,449.89,457.46,525290,0
+PH.US,D,20240110,000000,458.17,461.1,456,460.78,456214,0
+PH.US,D,20240111,000000,462.37,464.03,455.93,462.64,449051,0
+PH.US,D,20240112,000000,465,465.828,458.39,460.32,327416,0
+PH.US,D,20240116,000000,457.77,461.08,454,460.75,594351,0
+PH.US,D,20240117,000000,455.14,458.74,453.185,456.05,635031,0
+PH.US,D,20240118,000000,458.09,466.27,458.09,465.7,443373,0
+PH.US,D,20240119,000000,467.4,471.56,464.788,470.37,650186,0
+PH.US,D,20240122,000000,472.19,477.37,472.175,473.52,384187,0
+PH.US,D,20240123,000000,475.45,475.45,467.58,469.1,469910,0
+PH.US,D,20240124,000000,471.95,471.95,464.4615,464.88,557195,0
+PH.US,D,20240125,000000,471.65,473.77,466.31,471.8,692758,0
+PH.US,D,20240126,000000,473.16,474.085,469.89,471.59,444767,0
+PH.US,D,20240129,000000,470.79,476.59,469.26,476.5,615926,0
+PH.US,D,20240130,000000,474.83,479.14,474.561,477.86,806625,0
+PH.US,D,20240131,000000,473.86,474.43,463.16,464.5,1686286,0
+PH.US,D,20240201,000000,492.2,500.66,482.595,500.18,1632668,0
+PH.US,D,20240202,000000,499.59,514.85,488.45,510.36,1165224,0
+PH.US,D,20240205,000000,506.41,512.1,506.41,508.87,794220,0
+PH.US,D,20240206,000000,509.69,511.58,505.03,511.55,649141,0
+PH.US,D,20240207,000000,515.25,517.505,511.63,514.22,529605,0
+PH.US,D,20240208,000000,512.82,515.59,509.015,515.51,478926,0
+PH.US,D,20240209,000000,516.24,521.5,513.99,521.38,565277,0
+PH.US,D,20240212,000000,519.05,521.37,516.79,518.2,575534,0
+PH.US,D,20240213,000000,510,513.27,505.67,511.63,801187,0
+PH.US,D,20240214,000000,519.76,525.355,518.27,521.91,688553,0
+PH.US,D,20240215,000000,523.71,527.06,520.135,521.87,644926,0
+PH.US,D,20240216,000000,524.03,527.43,520,520.06,703279,0
+PH.US,D,20240220,000000,516.33,521.06,513.055,519.53,685793,0
+PH.US,D,20240221,000000,522.19,524.06,518.4,523.71,473448,0
+PH.US,D,20240222,000000,531.95,535.55,528.275,530,602386,0
+PH.US,D,20240223,000000,532.9,534.1,526.64,531.07,547876,0
+PH.US,D,20240226,000000,530.47,532.95,528,530.81,483079,0
+PH.US,D,20240227,000000,532.9,533.3,527.05,531.49,389240,0
+PH.US,D,20240228,000000,531.12,536.57,530,531.1,433597,0
+PH.US,D,20240229,000000,531.89,536.5,527.24,535.45,851848,0
+PH.US,D,20240301,000000,535.46,539.06,534.47,537.8,513602,0
+PH.US,D,20240304,000000,537.74,543.92,535.14,535.51,399110,0
+PH.US,D,20240305,000000,532.9,534.9194,526.04,528,679671,0
+PH.US,D,20240306,000000,531.08,533.48,528.31,531.23,901082,0
+PH.US,D,20240307,000000,535.16,539.72,533.03,539.48,573552,0
+PH.US,D,20240308,000000,539.88,543,532.67,537.35,522529,0
+PH.US,D,20240311,000000,533.93,536.61,528,536.04,593259,0
+PH.US,D,20240312,000000,536.04,539.1,531.69,538.28,510863,0
+PH.US,D,20240313,000000,540.57,540.57,537.335,539.56,514385,0
+PH.US,D,20240314,000000,543.91,544.99,531.44,536.25,612384,0
+PH.US,D,20240315,000000,532.14,538.505,531.3186,535.42,669850,0
+PH.US,D,20240318,000000,538.94,540.26,535.92,536.26,495411,0
+PH.US,D,20240319,000000,535.81,540.27,535.08,538.84,544988,0
+PH.US,D,20240320,000000,538.76,547.54,537.73,546.46,402707,0
+PH.US,D,20240321,000000,550.17,561.13,548.65,560.64,620051,0
+PH.US,D,20240322,000000,558.37,560.995,553.44,554.89,394331,0
+PH.US,D,20240325,000000,553.77,556.26,549.695,550.53,393407,0
+PH.US,D,20240326,000000,550.8,554.88,549.01,549.16,425397,0
+PH.US,D,20240327,000000,552.45,558.64,548.915,558.05,517544,0
+PH.US,D,20240328,000000,556.34,557.31,553.1355,555.79,608035,0
+PH.US,D,20240401,000000,555.79,556,550.23,551.01,372658,0
+PH.US,D,20240402,000000,551.49,551.49,545.14,547.44,625526,0
+PH.US,D,20240403,000000,550,561.115,548.5,558.57,564512,0
+PH.US,D,20240404,000000,565.12,570.1499,551.745,555.65,610227,0
+PH.US,D,20240405,000000,554.23,566.98,553.48,566.67,484472,0
+PH.US,D,20240408,000000,566.73,568.78,562.96,565.93,449606,0
+PH.US,D,20240409,000000,568,568.88,547.99,561.35,488136,0
+PH.US,D,20240410,000000,553.32,560.64,547.96,555.37,538388,0
+PH.US,D,20240411,000000,553.2,558.15,550.58,555.79,391294,0
+PH.US,D,20240412,000000,550.08,554.32,546.3705,550.32,462892,0
+PH.US,D,20240415,000000,560.71,561.9,540.88,543.37,671312,0
+PH.US,D,20240416,000000,545,546.91,536.84,544.14,634754,0
+PH.US,D,20240417,000000,548.39,548.39,536.39,540.57,515366,0
+PH.US,D,20240418,000000,545,547.935,537.38,538.09,393024,0
+PH.US,D,20240419,000000,540.77,543.295,531.7754,535.13,557957,0
+PH.US,D,20240422,000000,537.79,546.65,534.36,539.72,533731,0
+PH.US,D,20240423,000000,545.46,552.86,543.22,550.4,375745,0
+PH.US,D,20240424,000000,552.38,556.87,539.22,546.35,664592,0
+PH.US,D,20240425,000000,540,552.04,534.63,549.38,522373,0
+PH.US,D,20240426,000000,550.01,554.62,549.15,553.64,548739,0
+PH.US,D,20240429,000000,553.64,555.98,550.85,554.44,535605,0
+PH.US,D,20240430,000000,552.83,558.95,544.52,544.91,625426,0
+PH.US,D,20240501,000000,542.36,552.19,540.475,542.96,903773,0
+PH.US,D,20240502,000000,525.2,535,515.82,530.68,1732926,0
+PH.US,D,20240503,000000,536.49,547.345,532.54,536.18,970079,0
+PH.US,D,20240506,000000,543.91,552.89,543,550.79,674698,0
+PH.US,D,20240507,000000,552.77,557.3499,549.03,550.18,475443,0
+PH.US,D,20240508,000000,548.4,557.5,548.2,554.91,315921,0
+PH.US,D,20240509,000000,554.08,562.45,552.98,560.69,434243,0
+PH.US,D,20240510,000000,565,568.81,559.81,561.13,489130,0
+PH.US,D,20240513,000000,561.21,562.99,550.67,551.03,548669,0
+PH.US,D,20240514,000000,550.66,551.795,545.12,549.4,646423,0
+PH.US,D,20240515,000000,552.6,556.835,552.16,553.27,670557,0
+PH.US,D,20240516,000000,551.53,551.53,537.655,539.49,1146267,0
+PH.US,D,20240517,000000,545.99,547.21,541.49,545.11,823330,0
+PH.US,D,20240520,000000,545.43,551.67,543.29,548,627596,0
+PH.US,D,20240521,000000,546.61,548.55,545.13,546.87,549194,0
+PH.US,D,20240522,000000,546.76,551.21,541.655,546.07,506369,0
+PH.US,D,20240523,000000,548.62,548.62,525.311,526.57,1117636,0
+PH.US,D,20240524,000000,527.88,530.84,522.73,529.83,644009,0
+PH.US,D,20240528,000000,535.65,537.07,524.67,526.54,738001,0
+PH.US,D,20240529,000000,524.09,526.2599,519.64,523.19,585257,0
+PH.US,D,20240530,000000,523.49,525.86,519.9,524.46,591700,0
+PH.US,D,20240531,000000,530.39,532.5,522,531.52,1250579,0
+PH.US,D,20240603,000000,534.1,534.1,506.18,513.08,1029577,0
+PH.US,D,20240604,000000,512.35,514.76,508.1301,512.45,932002,0
+PH.US,D,20240605,000000,515.89,523.306,513.54,523.2,645837,0
+PH.US,D,20240606,000000,522.27,524.85,513.3,515.22,594090,0
+PH.US,D,20240607,000000,513.48,520.73,512,516.14,702088,0
+PH.US,D,20240610,000000,517.66,526.08,516.64,526,948619,0
+PH.US,D,20240611,000000,523,524.51,519,523,540584,0
+PH.US,D,20240612,000000,529.11,539.35,528.24,532.96,740130,0
+PH.US,D,20240613,000000,530.05,530.05,523.01,528.9,667146,0
+PH.US,D,20240614,000000,513.25,517.34,493.23,503.3,1363822,0
+PH.US,D,20240617,000000,499.49,509.4,492.71,506.03,994484,0
+PH.US,D,20240618,000000,507.59,511.61,505.46,506.83,705637,0
+PH.US,D,20240620,000000,505.29,509.6949,501.55,507.99,635066,0
+PH.US,D,20240621,000000,508.9,508.92,499,504.16,886938,0
+PH.US,D,20240624,000000,507.54,515.3,504.1284,510.29,640787,0
+PH.US,D,20240625,000000,508.47,509.85,499.655,505.3,572688,0
+PH.US,D,20240626,000000,502.69,504.26,497.57,502.63,520485,0
+PH.US,D,20240627,000000,501.11,504.82,500.8454,504.22,595903,0
+PH.US,D,20240628,000000,505.86,513.54,503.03,505.81,2809368,0
+PH.US,D,20240701,000000,513.45,514.005,496.57,501.01,568550,0
+PH.US,D,20240702,000000,500,510.31,498.84,510.03,542208,0
+PH.US,D,20240703,000000,511.33,516.15,509.18,512.72,439124,0
+PH.US,D,20240705,000000,511.49,512.115,500.71,505.5,548772,0
+PH.US,D,20240708,000000,507.71,509.79,505.55,508.77,434374,0
+PH.US,D,20240709,000000,508.52,511.3,505.79,508.68,417002,0
+PH.US,D,20240710,000000,506.76,524.2,506.76,523.17,642864,0
+PH.US,D,20240711,000000,523.95,533.945,520.06,528.16,761903,0
+PH.US,D,20240712,000000,534.5,545.73,532.0001,537.9,800939,0
+PH.US,D,20240715,000000,540.2,548.755,536.97,544.74,704502,0
+PH.US,D,20240716,000000,549.05,568.9,546.76,568.68,1087654,0
+PH.US,D,20240717,000000,565.14,566.78,556.8,557.94,918731,0
+PH.US,D,20240718,000000,553.84,564.81,545.74,547.67,818125,0
+PH.US,D,20240719,000000,550.62,550.62,541.88,544.65,600474,0
+PH.US,D,20240722,000000,551.95,553.57,542.95,552.12,517277,0
+PH.US,D,20240723,000000,551.17,559.2969,550.315,551.66,789366,0
+PH.US,D,20240724,000000,546.77,549.255,528.98,529.26,1113807,0
+PH.US,D,20240725,000000,533.66,554.72,529.34,545.13,813265,0
+PH.US,D,20240726,000000,550.63,558.525,547.52,554.61,544023,0
+PH.US,D,20240729,000000,555,556.865,548.05,548.52,326727,0
+PH.US,D,20240730,000000,552.19,557.28,546.36,551.21,403620,0
+PH.US,D,20240731,000000,559.19,568.92,557.04,561.16,576321,0
+PH.US,D,20240801,000000,558.03,565.56,527.55,534.54,1047376,0
+PH.US,D,20240802,000000,524.21,531.43,507.67,518.51,700329,0
+PH.US,D,20240805,000000,504.74,514.47,493.63,506.31,913802,0
+PH.US,D,20240806,000000,510,526.07,505.79,518.02,638870,0
+PH.US,D,20240807,000000,520.24,531.5,510.38,512.5,1066714,0
+PH.US,D,20240808,000000,560.01,569.42,554.285,568.08,1418399,0
+PH.US,D,20240809,000000,571.11,576.5398,562.44,569.81,920574,0
+PH.US,D,20240812,000000,569.96,573.645,563.6,567.78,595861,0
+PH.US,D,20240813,000000,570,573.95,563.845,571.53,583616,0
+PH.US,D,20240814,000000,573.81,580.01,573.77,578.39,718391,0
+PH.US,D,20240815,000000,588,593.28,583.4,590.84,657762,0
+PH.US,D,20240816,000000,590.84,591.45,582.49,583.4,577741,0
+PH.US,D,20240819,000000,586,591.08,582.0547,586.5,518614,0
+PH.US,D,20240820,000000,585.84,589.6,578.41,582.29,603547,0
+PH.US,D,20240821,000000,585.5,589.4462,582.4237,585.94,942064,0
+PH.US,D,20240822,000000,588.2,593.15,582.88,587.3,384482,0
+PH.US,D,20240823,000000,591.7,594.1,586.38,593.82,492647,0
+PH.US,D,20240826,000000,595.24,597.33,587.36,591.25,431302,0
+PH.US,D,20240827,000000,588.12,593.92,584.7859,590.09,348686,0
+PH.US,D,20240828,000000,589.96,592.485,583.75,588.01,325857,0
+PH.US,D,20240829,000000,593.24,599.5299,588.91,591.22,413038,0
+PH.US,D,20240830,000000,592.83,601.305,588.69,600.2,622700,0
+PH.US,D,20240903,000000,592.87,595.555,571.99,575.35,737046,0
+PH.US,D,20240904,000000,575.71,581.58,572.2,576.95,469491,0
+PH.US,D,20240905,000000,574.73,576.83,568.455,575.2,515849,0
+PH.US,D,20240906,000000,577,584.44,570.68,571.31,755196,0
+PH.US,D,20240909,000000,579.15,584.485,576.87,580.2,559672,0
+PH.US,D,20240910,000000,584.03,585.6,576,581.1,438172,0
+PH.US,D,20240911,000000,580.67,586.53,570.7275,584.4,578755,0
+PH.US,D,20240912,000000,588,588.3,581.24,587.55,368863,0
+PH.US,D,20240913,000000,590.46,599.66,589.58,591.33,392147,0
+PH.US,D,20240916,000000,595.14,597.84,589.27,596.78,394341,0
+PH.US,D,20240917,000000,598,607.686,595.22,605.17,623230,0
+PH.US,D,20240918,000000,605.46,619.8599,604.21,609.03,559779,0
+PH.US,D,20240919,000000,622.4,627.3,616.17,626.05,644840,0
+PH.US,D,20240920,000000,619.78,626.84,618,623.77,1073839,0
+PH.US,D,20240923,000000,622.65,626,616.075,618.72,525770,0
+PH.US,D,20240924,000000,625.55,627.585,617.63,625.37,526509,0
+PH.US,D,20240925,000000,629.18,629.18,619.91,621.82,478312,0
+PH.US,D,20240926,000000,628.75,639.87,627.89,635.4,891217,0
+PH.US,D,20240927,000000,636.11,636.758,628.05,632.77,580276,0
+PH.US,D,20240930,000000,626.76,631.83,619.01,631.82,845789,0
+PH.US,D,20241001,000000,631.91,636.52,624.5433,630.14,375778,0
+PH.US,D,20241002,000000,630.44,634.36,625.09,627.5,519668,0
+PH.US,D,20241003,000000,626,628.49,621.15,626.31,381223,0
+PH.US,D,20241004,000000,635.89,635.89,622.66,630.68,291993,0
+PH.US,D,20241007,000000,627.52,633.2,625.28,629.71,369106,0
+PH.US,D,20241008,000000,631.4,631.4,625.31,627.34,330411,0
+PH.US,D,20241009,000000,628.66,633.655,626.3,632.79,344231,0
+PH.US,D,20241010,000000,630.42,632.74,626.59,631.52,320970,0
+PH.US,D,20241011,000000,632,640,632,637.15,485506,0
+PH.US,D,20241014,000000,637,645.899,636.405,643.53,527493,0
+PH.US,D,20241015,000000,643.63,646.6,637.66,638.02,632342,0
+PH.US,D,20241016,000000,637.89,642.59,636.82,637.48,462505,0
+PH.US,D,20241017,000000,640.61,641.49,633.505,639.84,537663,0
+PH.US,D,20241018,000000,639,640.96,634.19,640.44,612423,0
+PH.US,D,20241021,000000,640.09,642.6999,637.3,639.24,402450,0
+PH.US,D,20241022,000000,636.77,637,629.02,629.28,560485,0
+PH.US,D,20241023,000000,627.03,632.0239,624.005,629.7,523066,0
+PH.US,D,20241024,000000,629.9,629.9,622.7,624.14,562476,0
+PH.US,D,20241025,000000,629.61,629.61,616.806,621.74,385779,0
+PH.US,D,20241028,000000,627.2,627.52,622.55,623.65,428668,0
+PH.US,D,20241029,000000,619.68,626.27,612.1,625.11,584424,0
+PH.US,D,20241030,000000,623,627.985,619.785,624.29,891626,0
+PH.US,D,20241031,000000,618.74,636.14,615.255,634.07,1246404,0
+PH.US,D,20241101,000000,631.57,641.455,628.86,635.03,1040558,0
+PH.US,D,20241104,000000,633.36,641.95,630.39,638,657640,0
+PH.US,D,20241105,000000,636.43,653.97,636.43,653.45,783311,0
+PH.US,D,20241106,000000,682.79,709.63,682.79,709.46,1966887,0
+PH.US,D,20241107,000000,708.91,709.46,684.48,689.77,972263,0
+PH.US,D,20241108,000000,690,699.915,690,695.58,565643,0
+PH.US,D,20241111,000000,702.15,711.6,698.44,708.15,553810,0
+PH.US,D,20241112,000000,707.695,709.45,698.41,699.32,551717,0
+PH.US,D,20241113,000000,701.31,711.3448,699.5701,706.46,537505,0
+PH.US,D,20241114,000000,706,706,695.84,697.63,594124,0
+PH.US,D,20241115,000000,697.38,704.07,695.79,698.91,530753,0
+PH.US,D,20241118,000000,695.28,697.01,690.96,691.68,480733,0
+PH.US,D,20241119,000000,685.7,693,684.35,689.76,337467,0
+PH.US,D,20241120,000000,686.13,692.24,683.995,690.43,385016,0
+PH.US,D,20241121,000000,692.365,707.71,692.365,702.68,655503,0
+PH.US,D,20241122,000000,703.63,707.22,700.46,706.87,563847,0
+PH.US,D,20241125,000000,709.635,712.4242,698.26,704.42,1134420,0
+PH.US,D,20241126,000000,705.64,709.095,700.41,706.85,364611,0
+PH.US,D,20241127,000000,706.075,710,697.97,699.88,331929,0
+PH.US,D,20241129,000000,701.35,706.85,697,702.9,331569,0
+PH.US,D,20241202,000000,704.495,706.9075,698.31,700.69,335406,0
+PH.US,D,20241203,000000,699.385,701.53,693.92,700.9,328032,0
+PH.US,D,20241204,000000,696.38,700.14,692.71,696.49,428899,0
+PH.US,D,20241205,000000,696,700.3,693.36,694.71,465798,0
+PH.US,D,20241206,000000,699.66,701.59,694.0201,696.16,371942,0
+PH.US,D,20241209,000000,697.24,698.48,680.42,686,649054,0
+PH.US,D,20241210,000000,691.15,691.15,676.45,677.93,658502,0
+PH.US,D,20241211,000000,685.89,691.18,683.41,686.39,702031,0
+PH.US,D,20241212,000000,688.84,690.84,682.06,682.57,533504,0
+PH.US,D,20241213,000000,684.59,685.77,670.885,671.82,626889,0
+PH.US,D,20241216,000000,674.39,676.555,669.88,673.74,703456,0
+PH.US,D,20241217,000000,672.29,673.195,662.67,665.99,832396,0
+PH.US,D,20241218,000000,669.25,669.35,641.54,643.8,1210420,0
+PH.US,D,20241219,000000,652.99,655,636.72,639.27,656147,0
+PH.US,D,20241220,000000,637.485,651.8999,632.33,647.2,1338454,0
+PH.US,D,20241223,000000,645.55,647.64,639.605,645.65,599391,0
+PH.US,D,20241224,000000,644.505,652.74,640.93,652.57,226961,0
+PH.US,D,20241226,000000,649.2121,651.859,646.4801,651.42,256948,0
+PH.US,D,20241227,000000,645.84,650.76,637.55,643.81,392484,0
+PH.US,D,20241230,000000,635.545,639.81,628.035,636.82,337725,0
+PH.US,D,20241231,000000,638.0718,640.43,633.8701,636.03,282974,0
+PH.US,D,20250102,000000,640.255,643.09,626.02,629.52,413562,0
+PH.US,D,20250103,000000,631.884,639.235,629.095,637.68,529204,0
+PH.US,D,20250106,000000,640.56,649.86,636.48,641,634324,0
+PH.US,D,20250107,000000,639.09,641.44,632.395,635.23,658462,0
+PH.US,D,20250108,000000,633.6855,641.887,628.78,641.5,439939,0
+PH.US,D,20250110,000000,636.775,636.775,624.28,630.04,612774,0
+PH.US,D,20250113,000000,625.16,638.37,624.95,637.99,470908,0
+PH.US,D,20250114,000000,641.425,652.5,641.425,647.01,666737,0
+PH.US,D,20250115,000000,662.085,669.12,655.58,656.32,701203,0
+PH.US,D,20250116,000000,660.035,661.0999,655.07,658.66,433542,0
+PH.US,D,20250117,000000,664.2,671.87,660.16,669.46,728922,0
+PH.US,D,20250121,000000,680,680,673,678.42,642747,0
+PH.US,D,20250122,000000,679.81,682.03,673.13,674.49,503379,0
+PH.US,D,20250123,000000,675,681.04,671.635,680.09,476893,0
+PH.US,D,20250124,000000,680,682,675.05,679.34,493374,0
+PH.US,D,20250127,000000,669.14,672,655.605,662.77,694771,0
+PH.US,D,20250128,000000,666.6695,666.92,657.3,666.23,760136,0
+PH.US,D,20250129,000000,667.2,672.17,662.34,665.81,1033020,0
+PH.US,D,20250130,000000,684.8,708.52,684.8,703.89,1113939,0
+PH.US,D,20250131,000000,708.055,718.44,699.39,707.05,1334338,0
+PH.US,D,20250203,000000,695.635,707.77,685.825,695.77,856674,0
+PH.US,D,20250204,000000,703.97,713.69,689.34,689.7,527947,0
+PH.US,D,20250205,000000,693.66,694.87,685,688.87,521063,0
+PH.US,D,20250206,000000,692,696.5,686.01,691.6,446349,0
+PH.US,D,20250207,000000,693.5,694.63,681.62,683.94,549591,0
+PH.US,D,20250210,000000,690.6,690.6,675.5701,680.66,540271,0
+PH.US,D,20250211,000000,677.305,681.69,671.2984,681.01,515613,0
+PH.US,D,20250212,000000,673.43,679.84,670.84,678.42,454792,0
+PH.US,D,20250213,000000,682,695.73,679.57,693.82,796379,0
+PH.US,D,20250214,000000,696.42,703.12,693.52,700.25,1034346,0
+PH.US,D,20250218,000000,705.87,706.06,693.51,695.46,760618,0
+PH.US,D,20250219,000000,690.955,702.81,684,701.55,646426,0
+PH.US,D,20250220,000000,707.82,707.82,684.2,695.46,576110,0
+PH.US,D,20250221,000000,695.5,698.37,662.55,666.97,851018,0
+PH.US,D,20250224,000000,669.745,672.29,655.31,659.08,643861,0
+PH.US,D,20250225,000000,659.6,662.725,646.53,657.17,723735,0
+PH.US,D,20250226,000000,662.125,674.52,660,660.59,499856,0
+PH.US,D,20250227,000000,661.82,675.22,654.36,655,542386,0
+PH.US,D,20250228,000000,656.725,670.36,651.94,668.51,1219290,0
+PH.US,D,20250303,000000,674.93,678.02,645.97,650.56,1130695,0
+PH.US,D,20250304,000000,650.45,650.45,613.05,624.9,2174969,0
+PH.US,D,20250305,000000,628.215,641.29,626.5575,640.05,1240127,0
+PH.US,D,20250306,000000,633,643.22,624.75,630.93,995647,0
+PH.US,D,20250307,000000,627.81,639.685,618.596,634.75,1189307,0
+PH.US,D,20250310,000000,619.325,621.545,600.3,606.6,1374055,0
+PH.US,D,20250311,000000,604.91,619.095,599.34,611.19,814838,0
+PH.US,D,20250312,000000,624.41,624.41,609.47,613.14,772788,0
+PH.US,D,20250313,000000,617.1,617.1,590.5,591.65,1471834,0
+PH.US,D,20250314,000000,603.24,608.755,594,607.88,929543,0
+PH.US,D,20250317,000000,604.795,624.92,604.56,621.58,824234,0
+PH.US,D,20250318,000000,622.075,622.075,609.0795,616.4,733410,0
+PH.US,D,20250319,000000,616.31,635.2599,616.31,630.01,814304,0
+PH.US,D,20250320,000000,626.065,631.2,620.724,624.72,693251,0
+PH.US,D,20250321,000000,614.83,628.14,611.725,622.1,813228,0
+PH.US,D,20250324,000000,632.555,644.8,632.555,642.58,893754,0
+PH.US,D,20250325,000000,644.1,652.39,643.1601,651.36,903732,0
+PH.US,D,20250326,000000,651.02,656.89,631.89,637.51,953564,0
+PH.US,D,20250327,000000,630.49,633.185,621.25,626.26,628200,0
+PH.US,D,20250328,000000,625.18,625.22,597.29,601.43,812641,0
+PH.US,D,20250331,000000,590.9,611.99,580.99,607.85,835381,0
+PH.US,D,20250401,000000,606.15,613.99,598.2364,609.86,679742,0
+PH.US,D,20250402,000000,599.27,630.76,595.19,628.98,785460,0
+PH.US,D,20250403,000000,576.105,584.0206,553.4,556.7,1789022,0
+PH.US,D,20250404,000000,528.58,538.27,510,517.23,2254872,0
+PH.US,D,20250407,000000,498.99,549.33,488.45,531.65,1796190,0
+PH.US,D,20250408,000000,564.99,569.69,514.3,525.48,1601195,0
+PH.US,D,20250409,000000,520.2,604.35,511.33,596.1,2201963,0
+PH.US,D,20250410,000000,577.7,578.89,539.09,560.18,1028829,0
+PH.US,D,20250411,000000,555.605,569.97,546.2,565.37,938697,0
+PH.US,D,20250414,000000,575.79,579.12,558.25,569.61,759767,0
+PH.US,D,20250415,000000,575.51,576.0265,566.7,568.25,441069,0
+PH.US,D,20250416,000000,566.06,567.105,550.54,559.45,681312,0
+PH.US,D,20250417,000000,561.71,570.51,560.99,561,558227,0
+PH.US,D,20250421,000000,553,556.1448,538.08,547.29,496174,0
+PH.US,D,20250422,000000,555.1,568.73,554.225,566.65,718473,0
+PH.US,D,20250423,000000,589.59,614.82,577.41,580.81,669841,0
+PH.US,D,20250424,000000,577.31,598.19,576.2601,596.81,903920,0
+PH.US,D,20250425,000000,595.645,603.615,592.0998,598.02,530408,0
+PH.US,D,20250428,000000,606.2,608.0455,593.015,597.09,617228,0
+PH.US,D,20250429,000000,598.07,604.27,592.48,602.74,699598,0
+PH.US,D,20250430,000000,594.725,606.505,583.89,605.06,1208999,0
+PH.US,D,20250501,000000,616.6,619.94,595.71,610.12,1236895,0
+PH.US,D,20250502,000000,620,627.69,612.98,619.02,665938,0
+PH.US,D,20250505,000000,613.095,624.06,611.22,616.57,617051,0
+PH.US,D,20250506,000000,608.31,620.015,608.31,613.92,603913,0
+PH.US,D,20250507,000000,616.56,626.53,616.56,623.02,663960,0
+PH.US,D,20250508,000000,630.415,646.92,628.2295,641.5,859975,0
+PH.US,D,20250509,000000,643.85,650.96,641.3944,647.59,1298781,0
+PH.US,D,20250512,000000,680,685.47,666.315,668.76,1083509,0
+PH.US,D,20250513,000000,667.44,684.84,667.44,678.42,812074,0
+PH.US,D,20250514,000000,678.07,679.73,672.95,674.81,505825,0
+PH.US,D,20250515,000000,670.385,675.6615,668.62,672.64,464522,0
+PH.US,D,20250516,000000,675.95,682.12,671.4901,680.4,460138,0
+PH.US,D,20250519,000000,671,681.28,669.93,679.28,720136,0
+PH.US,D,20250520,000000,679.18,682.48,675.06,680.05,856710,0
+PH.US,D,20250521,000000,674.68,675.49,660.29,661.78,627742,0
+PH.US,D,20250522,000000,658.55,661.44,651.43,657.35,662270,0
+PH.US,D,20250523,000000,637.21,659.99,637.21,654.96,430832,0
+PH.US,D,20250527,000000,665.32,673.1,659.88,670.91,564358,0
+PH.US,D,20250528,000000,671.58,674.31,664.82,666.3,469362,0
+PH.US,D,20250529,000000,669.315,671.46,661.7201,667.23,486331,0
+PH.US,D,20250530,000000,662.995,667.25,657.655,664.7,1042563,0
+PH.US,D,20250602,000000,663.145,665.5542,651.22,660.3,629033,0
+PH.US,D,20250603,000000,660.95,666.88,660.79,664.71,808148,0
+PH.US,D,20250604,000000,666.205,668.85,664.55,665.14,334642,0
+PH.US,D,20250605,000000,668.6,670.42,659.6,661.97,638124,0
+PH.US,D,20250606,000000,672.31,674.09,668.975,671.26,387737,0
+PH.US,D,20250609,000000,672.575,676.76,669.45,669.88,475388,0
+PH.US,D,20250610,000000,672.11,673.195,666.61,670.93,457414,0
+PH.US,D,20250611,000000,671.24,676.27,665.31,671.75,511823,0
+PH.US,D,20250612,000000,665.02,668.61,661.29,666.86,493233,0
+PH.US,D,20250613,000000,658.555,662.18,652.43,654.09,682779,0
+PH.US,D,20250616,000000,661.535,665.94,658.21,661.84,636200,0
+PH.US,D,20250617,000000,660.52,662.83,651.75,652.21,623885,0
+PH.US,D,20250618,000000,652.18,660.63,651.73,652.29,478674,0
+PH.US,D,20250620,000000,656.66,659.935,649.36,652.73,864735,0
+PH.US,D,20250623,000000,652.56,664.56,646.505,664.22,499297,0
+PH.US,D,20250624,000000,667.58,676.79,664.95,675.25,605957,0
+PH.US,D,20250625,000000,675.39,677.64,672.215,673.51,486519,0
+PH.US,D,20250626,000000,676.695,694.19,675.91,691.71,844165,0
+PH.US,D,20250627,000000,697.48,704.99,693.66,700.54,1044233,0
+PH.US,D,20250630,000000,700.56,701.47,694.965,698.47,1056609,0
+PH.US,D,20250701,000000,694.65,706.8599,691.47,703.28,720195,0
+PH.US,D,20250702,000000,703.385,711.63,702.6075,711.46,450125,0
+PH.US,D,20250703,000000,714.25,720.8999,712.24,719.15,360526,0
+PH.US,D,20250707,000000,715.48,720.34,700.165,706.59,807808,0
+PH.US,D,20250708,000000,706.37,709.9795,701.61,706.92,493604,0
+PH.US,D,20250709,000000,710.57,714.66,705.35,707.59,377903,0
+PH.US,D,20250710,000000,707.57,719.34,706.34,714.3,442379,0
+PH.US,D,20250711,000000,709.635,715.84,706,714.91,343026,0
+PH.US,D,20250714,000000,715,715,707.6,712.09,345080,0
+PH.US,D,20250715,000000,714.37,715.69,708.28,708.64,347767,0
+PH.US,D,20250716,000000,709.5,712.3099,698.58,710.22,435380,0
+PH.US,D,20250717,000000,708.205,723.91,708.18,723.26,543125,0
+PH.US,D,20250718,000000,723.975,727.3,719.105,722.58,485924,0
+PH.US,D,20250721,000000,722.6,724.19,711.03,711.22,389638,0
+PH.US,D,20250722,000000,706.01,722.49,705.67,721.12,534533,0
+PH.US,D,20250723,000000,725.5,729.72,718.2,728.17,548411,0
+PH.US,D,20250724,000000,726.79,734.49,725.28,729.62,620369,0
+PH.US,D,20250725,000000,729.94,740.83,726.14,738.82,499924,0
+PH.US,D,20250728,000000,740.87,745.345,736.065,739.06,446116,0
+PH.US,D,20250729,000000,741.22,744.605,731.915,734.86,686271,0
+PH.US,D,20250730,000000,738.33,738.33,726.25,732.03,718280,0
+PH.US,D,20250731,000000,728.735,737.43,728.32,731.9,508399,0
+PH.US,D,20250801,000000,716.91,716.91,701.5465,712.13,903592,0
+PH.US,D,20250804,000000,713.36,720.21,713.36,719.04,812936,0
+PH.US,D,20250805,000000,724.28,726.47,699.89,714.88,833375,0
+PH.US,D,20250806,000000,711.48,712.41,692.02,697.13,1928187,0
+PH.US,D,20250807,000000,725,729.485,708.18,725.36,1277959,0
+PH.US,D,20250808,000000,728.61,739.0696,723.53,727.74,820258,0
+PH.US,D,20250811,000000,727.75,732.77,724.5,730.66,675810,0
+PH.US,D,20250812,000000,737.34,752.87,734.38,752.04,604843,0
+PH.US,D,20250813,000000,757.42,763.99,749.385,762.05,616649,0
+PH.US,D,20250814,000000,756.905,757.7,740.4,745.34,695162,0
+PH.US,D,20250815,000000,744.6052,747.38,728.66,729.96,716422,0
+PH.US,D,20250818,000000,733.9999,737.27,729.36,736.2,486018,0
+PH.US,D,20250819,000000,737.25,746.98,736.14,744.23,940455,0
+PH.US,D,20250820,000000,747.57,747.57,734.99,742.97,682299,0
+PH.US,D,20250821,000000,739.755,740.79,729.725,733.05,492805,0
+PH.US,D,20250822,000000,738.57,759.5,737.075,752.33,725832,0
+PH.US,D,20250825,000000,756.095,756.38,749.46,750.3,650355,0
+PH.US,D,20250826,000000,750.215,762.76,746,761.55,712906,0
+PH.US,D,20250827,000000,758.8,768.45,757.885,768.1,636667,0
+PH.US,D,20250828,000000,768.1,773.3,763.0401,766.84,637001,0
+PH.US,D,20250829,000000,764.99,768.72,756.31,759.35,890875,0
+PH.US,D,20250902,000000,746.01,750.99,738.885,749.93,525118,0
+PH.US,D,20250903,000000,752.535,752.535,743.84,748.53,388975,0
+PH.US,D,20250904,000000,743.68,757,742.21,756.96,425129,0
+PH.US,D,20250905,000000,758.57,764.18,748.59,758.56,520370,0
+PH.US,D,20250908,000000,759.5,762.0199,754.45,760.18,568022,0
+PH.US,D,20250909,000000,755.95,757.23,745.36,755.24,419742,0
+PH.US,D,20250910,000000,758,770.46,756.33,765.28,558825,0
+PH.US,D,20250911,000000,765.105,779.77,764.4,769.67,661127,0
+PH.US,D,20250912,000000,765.94,768.6287,758.285,758.78,463463,0
+PH.US,D,20250915,000000,759.42,769.2031,758.565,759.96,549842,0
+PH.US,D,20250916,000000,759.02,760.6,749.17,754.05,652687,0
+PH.US,D,20250917,000000,754.06,758.04,730.245,738.5,1083553,0
+PH.US,D,20250918,000000,741.32,758.715,741.32,755.7,652221,0
+PH.US,D,20250919,000000,758.72,758.72,746.44,755.68,791769,0
+PH.US,D,20250922,000000,754.13,762.99,750.095,759.95,414760,0
+PH.US,D,20250923,000000,761.95,770.7599,758.3,760.17,399945,0
+PH.US,D,20250924,000000,760.705,763.01,746,748.76,393022,0
+PH.US,D,20250925,000000,742.035,746.75,738.38,745.08,402439,0
+PH.US,D,20250926,000000,749.47,755.535,748,750.72,339945,0
+PH.US,D,20250929,000000,758.23,762.09,749.705,753.57,615702,0
+PH.US,D,20250930,000000,754.64,758.92,749.84,758.15,491321,0
+PH.US,D,20251001,000000,751.2,758.89,750.31,755.22,381693,0
+PH.US,D,20251002,000000,759.875,762.61,753.08,758.14,381957,0
+PH.US,D,20251003,000000,765.1184,769.09,757.39,763.23,319260,0
+PH.US,D,20251006,000000,767.8,772.14,757.99,763.44,408285,0
+PH.US,D,20251007,000000,765.735,770.9999,746.5,750.68,377705,0
+PH.US,D,20251008,000000,751.585,764.205,747.52,753.34,496816,0
+PH.US,D,20251009,000000,753.865,756.975,734.5725,738.74,554933,0
+PH.US,D,20251010,000000,738.74,743.32,715.37,716.66,596026,0
+PH.US,D,20251013,000000,722.85,737.79,722.85,728.66,360490,0
+PH.US,D,20251014,000000,720.89,743.89,717.02,736.48,336720,0
+PH.US,D,20251015,000000,741.035,748.5099,725.915,737.86,646733,0
+PH.US,D,20251016,000000,739.92,741.68,721.17,726.16,1014772,0
+PH.US,D,20251017,000000,722.12,737.07,722.12,733.59,570199,0
+PH.US,D,20251020,000000,740,745.41,734.72,740.01,557146,0
+PH.US,D,20251021,000000,740.48,758.3225,738.13,757.83,409544,0
+PH.US,D,20251022,000000,755.175,759.77,740.39,741.39,443068,0
+PH.US,D,20251023,000000,745.8175,766.94,737.7,766.2,506536,0
+PH.US,D,20251024,000000,772,773.66,765.69,772,511927,0
+PH.US,D,20251027,000000,776.12,780,769.9845,774.18,515765,0
+PH.US,D,20251028,000000,775.59,779.9999,764.45,767.01,465582,0
+PH.US,D,20251029,000000,769.03,784.38,767.2,775.03,484232,0
+PH.US,D,20251030,000000,770.08,792.53,769.52,774.35,476195,0
+PH.US,D,20251031,000000,776.68,785,769.595,772.83,622326,0
+PH.US,D,20251103,000000,772.83,774.805,767,771.88,665602,0
+PH.US,D,20251104,000000,763.11,771.9,758.72,768.99,611862,0
+PH.US,D,20251105,000000,766.72,779.99,755.1,774.15,772674,0
+PH.US,D,20251106,000000,829.16,851.86,815.54,834.15,1748699,0
+PH.US,D,20251107,000000,839.94,848.95,824.6791,844.01,975505,0
+PH.US,D,20251110,000000,845.09,850,822.31,840.63,862761,0
+PH.US,D,20251111,000000,837.2,866.72,833.38,857.93,866504,0
+PH.US,D,20251112,000000,861.49,869.36,845.3965,854.32,904435,0
+PH.US,D,20251113,000000,848.785,856.53,839.79,841.94,970747,0
+PH.US,D,20251114,000000,839,841.66,828.1,831.95,1119617,0
+PH.US,D,20251117,000000,832.06,836.36,820.29,820.97,879507,0
+PH.US,D,20251118,000000,812.55,822.97,806.22,817.3,682126,0
+PH.US,D,20251119,000000,815.49,826.585,814.25,820.67,595798,0
+PH.US,D,20251120,000000,837.01,842.94,816.81,819.4,817462,0
+PH.US,D,20251121,000000,822.795,842.59,818.44,839.57,776642,0
+PH.US,D,20251124,000000,845.58,856.6,839.38,840.02,1156308,0
+PH.US,D,20251125,000000,845.65,855.495,838.42,852.04,765697,0
+PH.US,D,20251126,000000,852.22,866.5699,847.02,861.49,641990,0
+PH.US,D,20251128,000000,867.55,867.69,860.3,861.7,223252,0
+PH.US,D,20251201,000000,855.72,865.124,852.5,856.12,466571,0
+PH.US,D,20251202,000000,859,860.97,851.555,858.94,453274,0
+PH.US,D,20251203,000000,861.045,869.52,857.895,869.2,456516,0
+PH.US,D,20251204,000000,869.36,879.66,863.2118,873.66,427423,0
+PH.US,D,20251205,000000,873.5,882,871.2638,880,592351,0
+PH.US,D,20251208,000000,880.34,888.82,876.76,879.67,655590,0
+PH.US,D,20251209,000000,874.895,883.985,861.9,862.93,523170,0
+PH.US,D,20251210,000000,862.5,893.468,862.5,889.25,677680,0
+PH.US,D,20251211,000000,891.495,901.31,885.25,899.13,760314,0
+PH.US,D,20251212,000000,902.27,908.35,881.88,884.87,517066,0
+PH.US,D,20251215,000000,890,892.34,881.58,883.47,594091,0
+PH.US,D,20251216,000000,883.045,885.605,869.2,874.49,653791,0
+PH.US,D,20251217,000000,875.53,879.92,862.29,863.19,656952,0
+PH.US,D,20251218,000000,872.51,876.76,865.47,867.95,699873,0
+PH.US,D,20251219,000000,866.49,875.48,866.42,874.81,1643217,0
+PH.US,D,20251222,000000,879.95,888.83,876.41,886.47,392845,0
+PH.US,D,20251223,000000,885.68,888.74,880.59,887.14,311158,0
+PH.US,D,20251224,000000,887,889.49,884.4501,887.76,118750,0
+PH.US,D,20251226,000000,887.19,889.84,883.51,888.08,126298,0
+PH.US,D,20251229,000000,886.2,893.14,886.01,890.55,439570,0
+PH.US,D,20251230,000000,893.94,896.01,887.28,888.82,329539,0
+PH.US,D,20251231,000000,890.08,894.16,878.6,878.96,281712,0
+PH.US,D,20260102,000000,881,894.65,876.02,893.98,300463,0
+PH.US,D,20260105,000000,898.59,917.6699,893.49,906.89,632349,0
+PH.US,D,20260106,000000,914.71,931.39,900.01,928.76,687214,0
+PH.US,D,20260107,000000,929.01,933.33,903.84,908.39,639714,0
+PH.US,D,20260108,000000,912.59,918.67,899.72,906.47,573939,0
+PH.US,D,20260109,000000,914,930,912.79,920.99,627051,0
+PH.US,D,20260112,000000,918.52,930.47,914.4,928.94,480794,0
+PH.US,D,20260113,000000,930.5,939.97,928,938.35,520733,0
+PH.US,D,20260114,000000,935.5,937.02,925.14,936.21,606058,0
+PH.US,D,20260115,000000,939.435,950,939.435,944.58,623523,0
+PH.US,D,20260116,000000,945.445,950,936.265,944.27,837778,0
+PH.US,D,20260120,000000,927.9,937.47,923,929.49,676642,0
+PH.US,D,20260121,000000,935.5,952.755,930.9601,945.29,687270,0
+PH.US,D,20260122,000000,950.62,954.302,938.67,939.27,578284,0
+PH.US,D,20260123,000000,936.21,945.8548,923.51,927.99,442471,0
+PH.US,D,20260126,000000,929.31,938.68,928.02,933.05,555026,0
+PH.US,D,20260127,000000,935,939.98,925.61,925.97,678461,0
+PH.US,D,20260128,000000,924.73,926.3925,911.4,916.27,1293190,0
+PH.US,D,20260129,000000,947.505,965,933.05,948.4,1177631,0
+PH.US,D,20260130,000000,948.18,954.17,928,935.84,865093,0
+PH.US,D,20260202,000000,933.57,954,933.4,952,870255,0
+PH.US,D,20260203,000000,953.595,972.7999,952.2186,964.33,765188,0
+PH.US,D,20260204,000000,971.58,979.44,960.33,967.99,956523,0
+PH.US,D,20260205,000000,960.46,971.64,947.97,967.62,887207,0
+PH.US,D,20260206,000000,976.85,989.13,972.17,976.49,629491,0
+PH.US,D,20260209,000000,971.5,987.3499,971.5,978.87,490891,0
+PH.US,D,20260210,000000,977.46,992.075,974.66,991.57,753579,0
+PH.US,D,20260211,000000,1000,1012.49,991.685,995.83,753156,0
+PH.US,D,20260212,000000,1004.625,1012.2599,975.6,982.21,603265,0
+PH.US,D,20260213,000000,987.4,1009.53,983.02,1001.75,582384,0
+PH.US,D,20260217,000000,999.55,1014.66,990.33,1009.93,601473,0
+PH.US,D,20260218,000000,1008.45,1015,993.08,997.5,578866,0
diff --git a/daily/us/nyse stocks/2/phg.us.txt b/daily/us/nyse stocks/2/phg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53b3e1bac6ad43e349b1723c3d8cac21aa07d118
--- /dev/null
+++ b/daily/us/nyse stocks/2/phg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHG.US,D,20050225,000000,18.474,18.7118,18.4335,18.6731,1806165,0
+PHG.US,D,20050228,000000,18.533,18.5603,18.3727,18.4405,2998697,0
+PHG.US,D,20050301,000000,18.5603,18.7858,18.5471,18.733,1542343,0
+PHG.US,D,20050302,000000,18.7259,18.8598,18.6589,18.6661,1747090,0
+PHG.US,D,20050303,000000,18.8854,18.9575,18.7259,18.7796,1079040,0
+PHG.US,D,20050304,000000,19.0509,19.1848,19.0105,19.0853,1896361,0
+PHG.US,D,20050307,000000,19.0509,19.1646,19.0271,19.1127,1332187,0
+PHG.US,D,20050308,000000,19.0923,19.1575,18.9647,18.9927,1016202,0
+PHG.US,D,20050309,000000,18.8669,19.0334,18.8203,18.8457,1292350,0
+PHG.US,D,20050310,000000,18.9787,18.999,18.799,18.9188,1122185,0
+PHG.US,D,20050311,000000,19.0509,19.118,18.8123,18.8519,1408855,0
+PHG.US,D,20050314,000000,18.8378,18.9065,18.7735,18.8669,773427,0
+PHG.US,D,20050315,000000,18.8203,18.8203,18.526,18.533,2389429,0
+PHG.US,D,20050316,000000,18.6264,18.6731,18.4009,18.4405,1990767,0
+PHG.US,D,20050317,000000,18.5471,18.6335,18.4802,18.5471,1402090,0
+PHG.US,D,20050318,000000,18.6,18.6062,18.4529,18.5789,997712,0
+PHG.US,D,20050321,000000,18.5524,18.5666,18.3076,18.4009,1280023,0
+PHG.US,D,20050322,000000,18.2803,18.4256,18.0812,18.1199,1061001,0
+PHG.US,D,20050323,000000,18.0142,18.1076,17.9808,18.0142,932020,0
+PHG.US,D,20050324,000000,18.3401,18.4925,18.26,18.26,1074680,0
+PHG.US,D,20050328,000000,18.1939,18.3612,18.1807,18.253,707434,0
+PHG.US,D,20050329,000000,18.2855,18.4009,18.1402,18.1472,849039,0
+PHG.US,D,20050330,000000,18.26,18.4195,18.2327,18.4116,1495440,0
+PHG.US,D,20050331,000000,18.3868,18.4256,18.253,18.3076,866927,0
+PHG.US,D,20050401,000000,18.127,18.1472,17.7412,17.802,1075582,0
+PHG.US,D,20050404,000000,17.6011,17.6689,17.4488,17.5817,872639,0
+PHG.US,D,20050405,000000,17.4691,17.5959,17.4691,17.5686,917590,0
+PHG.US,D,20050406,000000,17.5686,17.7331,17.5369,17.5959,1913948,0
+PHG.US,D,20050407,000000,17.942,17.9745,17.8821,17.928,746367,0
+PHG.US,D,20050408,000000,17.9544,18.0072,17.8743,17.928,901805,0
+PHG.US,D,20050411,000000,18.1737,18.2071,17.9948,18.0487,1134057,0
+PHG.US,D,20050412,000000,17.7614,17.9146,17.6153,17.8821,749826,0
+PHG.US,D,20050413,000000,17.5465,17.7561,17.5087,17.5369,1183966,0
+PHG.US,D,20050414,000000,17.4963,17.4963,17.2162,17.2558,2170405,0
+PHG.US,D,20050415,000000,17.0445,17.2426,16.9838,17.0295,1221546,0
+PHG.US,D,20050418,000000,16.6499,16.8446,16.6244,16.7573,1692819,0
+PHG.US,D,20050419,000000,16.8842,16.923,16.7177,16.9036,965543,0
+PHG.US,D,20050420,000000,16.7106,16.863,16.5767,16.6172,1009587,0
+PHG.US,D,20050421,000000,16.9308,16.9308,16.6773,16.8367,941188,0
+PHG.US,D,20050422,000000,16.9564,17.0101,16.7292,16.8287,758694,0
+PHG.US,D,20050425,000000,16.7971,16.9159,16.7573,16.863,842126,0
+PHG.US,D,20050426,000000,16.6499,16.8111,16.5698,16.6041,1648624,0
+PHG.US,D,20050427,000000,16.3574,16.6041,16.339,16.4921,982679,0
+PHG.US,D,20050428,000000,16.2121,16.3574,16.1583,16.1716,1099332,0
+PHG.US,D,20050429,000000,16.4658,16.5301,16.2517,16.4921,1654034,0
+PHG.US,D,20050502,000000,16.3962,16.4376,16.2658,16.2984,1069268,0
+PHG.US,D,20050503,000000,16.4376,16.5451,16.3442,16.4314,1251465,0
+PHG.US,D,20050504,000000,16.598,16.8507,16.5847,16.7971,553501,0
+PHG.US,D,20050505,000000,17.0234,17.0568,16.8287,16.8983,834758,0
+PHG.US,D,20050506,000000,16.9036,16.9379,16.7838,16.8507,1039953,0
+PHG.US,D,20050509,000000,16.7036,16.9159,16.6499,16.9159,869035,0
+PHG.US,D,20050510,000000,16.6578,16.7573,16.6041,16.6578,746969,0
+PHG.US,D,20050511,000000,16.6313,16.7106,16.4974,16.6896,1426592,0
+PHG.US,D,20050512,000000,16.5626,16.6896,16.4658,16.5036,509756,0
+PHG.US,D,20050513,000000,16.7494,17.0445,16.7036,16.9308,1875765,0
+PHG.US,D,20050516,000000,16.944,17.1555,16.923,17.1423,1496946,0
+PHG.US,D,20050517,000000,16.9308,17.1616,16.9308,17.1229,1085805,0
+PHG.US,D,20050518,000000,17.2691,17.5412,17.2101,17.5289,1185771,0
+PHG.US,D,20050519,000000,17.4488,17.5369,17.343,17.4285,788609,0
+PHG.US,D,20050520,000000,17.2224,17.4761,17.2224,17.4488,603109,0
+PHG.US,D,20050523,000000,17.4215,17.6487,17.4215,17.5412,542225,0
+PHG.US,D,20050524,000000,17.3484,17.4963,17.3097,17.4963,1005229,0
+PHG.US,D,20050525,000000,17.2558,17.3633,17.2022,17.343,724570,0
+PHG.US,D,20050526,000000,17.2893,17.4285,17.2893,17.4215,747871,0
+PHG.US,D,20050527,000000,17.4021,17.5148,17.3097,17.4566,645499,0
+PHG.US,D,20050531,000000,17.1166,17.1299,17.0022,17.0445,902707,0
+PHG.US,D,20050601,000000,16.9159,17.2489,16.9159,17.1423,733891,0
+PHG.US,D,20050602,000000,17.2295,17.4021,17.2295,17.4021,957574,0
+PHG.US,D,20050603,000000,17.2947,17.3695,17.1026,17.1361,1170886,0
+PHG.US,D,20050606,000000,17.0964,17.2365,17.0824,17.1775,1306934,0
+PHG.US,D,20050607,000000,17.2558,17.4163,17.2022,17.2022,602507,0
+PHG.US,D,20050608,000000,17.8743,17.9005,17.6011,17.6284,3176833,0
+PHG.US,D,20050609,000000,17.5369,17.795,17.4884,17.795,954118,0
+PHG.US,D,20050610,000000,18.0205,18.0487,17.7077,17.7879,1168482,0
+PHG.US,D,20050613,000000,17.9005,18.0142,17.8539,17.9808,1011993,0
+PHG.US,D,20050614,000000,18.0142,18.0936,17.9878,18.0205,833859,0
+PHG.US,D,20050615,000000,17.2224,17.2947,17.0638,17.2629,2818609,0
+PHG.US,D,20050616,000000,17.3748,17.4347,17.3017,17.3633,808752,0
+PHG.US,D,20050617,000000,17.3484,17.3968,17.2893,17.3695,1043109,0
+PHG.US,D,20050620,000000,17.018,17.3017,16.9308,17.2101,1082497,0
+PHG.US,D,20050621,000000,17.1775,17.3695,17.1361,17.336,640540,0
+PHG.US,D,20050622,000000,17.2162,17.2823,17.1555,17.2365,1682598,0
+PHG.US,D,20050623,000000,17.2691,17.321,17.0295,17.0445,840772,0
+PHG.US,D,20050624,000000,16.9625,17.1026,16.9308,16.9951,489910,0
+PHG.US,D,20050627,000000,16.9688,17.0365,16.8367,16.9036,578754,0
+PHG.US,D,20050628,000000,16.7971,16.9625,16.7971,16.9379,564473,0
+PHG.US,D,20050629,000000,17.0295,17.1087,16.9493,17.018,861816,0
+PHG.US,D,20050630,000000,17.0445,17.0638,16.7494,16.7573,846934,0
+PHG.US,D,20050701,000000,16.8446,16.9951,16.8234,16.8682,652566,0
+PHG.US,D,20050705,000000,16.7362,16.9838,16.7292,16.923,428730,0
+PHG.US,D,20050706,000000,17.1087,17.1493,16.9688,17.0824,1615852,0
+PHG.US,D,20050707,000000,16.6313,16.9688,16.6313,16.9564,1868550,0
+PHG.US,D,20050708,000000,17.1026,17.4285,17.0964,17.4215,1177953,0
+PHG.US,D,20050711,000000,17.6011,17.795,17.6011,17.7412,1137667,0
+PHG.US,D,20050712,000000,17.8416,17.9808,17.7879,17.9808,1328580,0
+PHG.US,D,20050713,000000,18.0547,18.134,18.0142,18.1006,1530464,0
+PHG.US,D,20050714,000000,18.3261,18.3798,18.1939,18.3472,2586957,0
+PHG.US,D,20050715,000000,18.0547,18.2803,18.0284,18.2458,850844,0
+PHG.US,D,20050718,000000,17.5624,17.8469,17.5624,17.7148,3034626,0
+PHG.US,D,20050719,000000,17.8619,18.1472,17.809,18.1138,1098282,0
+PHG.US,D,20050720,000000,18.0011,18.3261,17.9005,18.3261,996963,0
+PHG.US,D,20050721,000000,18.3146,18.3401,18.0732,18.1199,931267,0
+PHG.US,D,20050722,000000,18.0812,18.0936,17.9465,17.9878,1100988,0
+PHG.US,D,20050725,000000,18.1076,18.1199,17.9218,17.9544,1352330,0
+PHG.US,D,20050726,000000,18.1613,18.2458,18.0883,18.2212,727277,0
+PHG.US,D,20050727,000000,18.2926,18.3612,18.1472,18.3472,838668,0
+PHG.US,D,20050728,000000,18.2679,18.3261,18.127,18.2855,726375,0
+PHG.US,D,20050729,000000,18.0732,18.1684,17.9465,18.0415,592882,0
+PHG.US,D,20050801,000000,18.1684,18.3261,18.127,18.26,491263,0
+PHG.US,D,20050802,000000,18.2679,18.4802,18.1939,18.4598,1021316,0
+PHG.US,D,20050803,000000,18.2855,18.3727,18.2803,18.3612,552298,0
+PHG.US,D,20050804,000000,18.127,18.2679,18.0415,18.0812,572140,0
+PHG.US,D,20050805,000000,17.9218,17.9808,17.7738,17.8539,535760,0
+PHG.US,D,20050808,000000,18.0072,18.0142,17.7879,17.795,492467,0
+PHG.US,D,20050809,000000,17.8892,18.1472,17.8266,18.0142,883165,0
+PHG.US,D,20050810,000000,18.0415,18.1807,17.8892,17.9605,862118,0
+PHG.US,D,20050811,000000,18.134,18.2212,18.0072,18.1472,584466,0
+PHG.US,D,20050812,000000,17.9146,17.9544,17.7482,17.8416,2959464,0
+PHG.US,D,20050815,000000,17.809,17.9544,17.7561,17.9465,1749039,0
+PHG.US,D,20050816,000000,17.9544,17.9878,17.6883,17.7148,1009889,0
+PHG.US,D,20050817,000000,17.7695,17.9218,17.7331,17.8416,795074,0
+PHG.US,D,20050818,000000,17.5465,17.661,17.5148,17.609,788609,0
+PHG.US,D,20050819,000000,17.4761,17.609,17.4285,17.5412,1226359,0
+PHG.US,D,20050822,000000,17.6813,17.7808,17.5545,17.6945,757343,0
+PHG.US,D,20050823,000000,17.6813,17.7077,17.4566,17.5686,788759,0
+PHG.US,D,20050824,000000,17.4215,17.5896,17.3695,17.4091,885417,0
+PHG.US,D,20050825,000000,17.3017,17.4963,17.2558,17.4091,534258,0
+PHG.US,D,20050826,000000,17.3484,17.4215,17.2426,17.2752,361683,0
+PHG.US,D,20050829,000000,17.1616,17.4691,17.1423,17.4612,1084750,0
+PHG.US,D,20050830,000000,17.3097,17.3888,17.2162,17.3748,711041,0
+PHG.US,D,20050831,000000,17.4347,17.661,17.336,17.661,1600970,0
+PHG.US,D,20050901,000000,17.6426,17.8347,17.6355,17.7695,825740,0
+PHG.US,D,20050902,000000,17.6487,17.809,17.6426,17.7561,357926,0
+PHG.US,D,20050906,000000,17.9605,18.0345,17.8743,18.0072,823635,0
+PHG.US,D,20050907,000000,18.134,18.2071,18.0936,18.1939,665342,0
+PHG.US,D,20050908,000000,18.0415,18.1534,18.0284,18.0883,424069,0
+PHG.US,D,20050909,000000,18.3798,18.4256,18.333,18.4053,645798,0
+PHG.US,D,20050912,000000,18.333,18.4009,18.2855,18.3401,574244,0
+PHG.US,D,20050913,000000,18.1737,18.2997,18.1199,18.1939,569734,0
+PHG.US,D,20050914,000000,18.2141,18.2282,18.0883,18.1006,441207,0
+PHG.US,D,20050915,000000,17.9077,18.0415,17.8821,17.9465,863322,0
+PHG.US,D,20050916,000000,18.1613,18.275,18.1006,18.275,990949,0
+PHG.US,D,20050919,000000,18.1199,18.134,17.9745,18.0011,785602,0
+PHG.US,D,20050920,000000,18.2001,18.3656,18.0284,18.0547,894588,0
+PHG.US,D,20050921,000000,18.0011,18.1006,17.8347,17.8539,1700937,0
+PHG.US,D,20050922,000000,17.5369,17.5369,17.3563,17.4566,2739387,0
+PHG.US,D,20050923,000000,17.3017,17.5465,17.2893,17.4488,795074,0
+PHG.US,D,20050926,000000,17.7738,17.809,17.6355,17.7148,896243,0
+PHG.US,D,20050927,000000,17.6213,17.6813,17.5087,17.609,900300,0
+PHG.US,D,20050928,000000,17.6945,17.7077,17.5959,17.661,724269,0
+PHG.US,D,20050929,000000,17.6284,17.8469,17.5015,17.795,943294,0
+PHG.US,D,20050930,000000,17.802,17.8416,17.6883,17.7482,716752,0
+PHG.US,D,20051003,000000,17.7561,17.809,17.6945,17.7738,675114,0
+PHG.US,D,20051004,000000,17.9808,18.127,17.8469,17.8539,817172,0
+PHG.US,D,20051005,000000,17.9544,17.9878,17.7148,17.7412,867228,0
+PHG.US,D,20051006,000000,17.8266,17.9005,17.661,17.7614,1242293,0
+PHG.US,D,20051007,000000,17.7077,17.7561,17.6284,17.6883,619042,0
+PHG.US,D,20051010,000000,17.6011,17.661,17.3633,17.3968,599950,0
+PHG.US,D,20051011,000000,17.3695,17.3748,17.1423,17.1898,735091,0
+PHG.US,D,20051012,000000,17.018,17.1166,16.863,16.9766,1510024,0
+PHG.US,D,20051013,000000,16.7653,17.1361,16.7106,17.1361,1194187,0
+PHG.US,D,20051014,000000,17.0964,17.1493,16.9898,17.0824,977271,0
+PHG.US,D,20051017,000000,17.5087,17.5545,17.343,17.4426,2579891,0
+PHG.US,D,20051018,000000,17.3633,17.6284,17.2691,17.2947,1061752,0
+PHG.US,D,20051019,000000,16.944,17.4426,16.9308,17.4347,1413365,0
+PHG.US,D,20051020,000000,17.3175,17.3289,16.9766,17.0101,1083548,0
+PHG.US,D,20051021,000000,17.1775,17.2162,17.07,17.1026,1631638,0
+PHG.US,D,20051024,000000,17.2022,17.336,17.1616,17.336,1081143,0
+PHG.US,D,20051025,000000,17.3563,17.4347,17.2365,17.3563,1013046,0
+PHG.US,D,20051026,000000,17.3748,17.5289,17.2752,17.321,1468533,0
+PHG.US,D,20051027,000000,17.3748,17.3968,17.0568,17.07,1077834,0
+PHG.US,D,20051028,000000,17.2629,17.3633,17.0903,17.3484,1265441,0
+PHG.US,D,20051031,000000,17.2823,17.4963,17.2558,17.4021,1305280,0
+PHG.US,D,20051101,000000,17.2426,17.3563,17.1555,17.3097,1042810,0
+PHG.US,D,20051102,000000,17.4285,17.7561,17.4021,17.7561,1413815,0
+PHG.US,D,20051103,000000,17.8416,17.8743,17.7016,17.7412,1301369,0
+PHG.US,D,20051104,000000,17.8266,17.8743,17.5686,17.7331,866175,0
+PHG.US,D,20051107,000000,17.6752,17.7738,17.609,17.7331,693601,0
+PHG.US,D,20051108,000000,17.4761,17.661,17.4347,17.5369,789511,0
+PHG.US,D,20051109,000000,17.4163,17.7218,17.3968,17.6752,709239,0
+PHG.US,D,20051110,000000,17.609,17.8347,17.5465,17.7561,792214,0
+PHG.US,D,20051111,000000,17.795,17.9077,17.795,17.9005,1159916,0
+PHG.US,D,20051114,000000,18.0732,18.0883,17.9146,18.0205,973810,0
+PHG.US,D,20051115,000000,17.942,18.0345,17.8205,17.8205,1174346,0
+PHG.US,D,20051116,000000,17.7695,17.7879,17.6426,17.7218,492467,0
+PHG.US,D,20051117,000000,17.7879,17.9948,17.7738,17.9684,559060,0
+PHG.US,D,20051118,000000,18.1534,18.2001,17.9146,18.1199,620094,0
+PHG.US,D,20051121,000000,18.127,18.2926,18.0671,18.2141,475930,0
+PHG.US,D,20051122,000000,18.0671,18.3727,18.0142,18.3612,955171,0
+PHG.US,D,20051123,000000,18.3146,18.4872,18.3146,18.4485,2076751,0
+PHG.US,D,20051125,000000,18.3612,18.3727,18.2397,18.2926,198278,0
+PHG.US,D,20051128,000000,18.6203,18.6335,18.4872,18.533,747871,0
+PHG.US,D,20051129,000000,18.6062,18.6661,18.4995,18.533,593483,0
+PHG.US,D,20051130,000000,18.5603,18.7198,18.5603,18.5859,1047021,0
+PHG.US,D,20051201,000000,18.6934,19.1452,18.6934,19.118,1368868,0
+PHG.US,D,20051202,000000,19.2764,19.3856,19.1927,19.3706,901954,0
+PHG.US,D,20051205,000000,19.2042,19.265,19.065,19.139,1069417,0
+PHG.US,D,20051206,000000,19.3856,19.4385,19.2517,19.3055,586721,0
+PHG.US,D,20051207,000000,19.4111,19.4244,19.0509,19.1452,631970,0
+PHG.US,D,20051208,000000,19.272,19.4111,19.0783,19.132,1185619,0
+PHG.US,D,20051209,000000,19.4773,19.583,19.3778,19.5098,1251912,0
+PHG.US,D,20051212,000000,19.8771,19.9441,19.8103,19.8771,7130257,0
+PHG.US,D,20051213,000000,19.9151,20.1555,19.8904,20.1414,3526645,0
+PHG.US,D,20051214,000000,20.204,20.3757,20.1695,20.2303,1053032,0
+PHG.US,D,20051215,000000,21.0416,21.0944,20.8407,20.9015,1780459,0
+PHG.US,D,20051216,000000,21.194,21.4264,21.1746,21.267,2970438,0
+PHG.US,D,20051219,000000,21.1675,21.2397,20.9341,20.9411,1749795,0
+PHG.US,D,20051220,000000,20.9677,21.0416,20.8822,20.9288,816117,0
+PHG.US,D,20051221,000000,20.9341,20.9736,20.8019,20.8892,1440574,0
+PHG.US,D,20051222,000000,20.9078,20.9474,20.7879,20.9411,608818,0
+PHG.US,D,20051223,000000,20.9288,20.987,20.8892,20.9817,556957,0
+PHG.US,D,20051227,000000,21.061,21.0821,20.7685,20.7685,1184416,0
+PHG.US,D,20051228,000000,21.0345,21.0944,20.8539,20.9553,855654,0
+PHG.US,D,20051229,000000,20.9553,21.0073,20.876,20.9288,643244,0
+PHG.US,D,20051230,000000,20.536,20.7685,20.5086,20.6875,474578,0
+PHG.US,D,20060103,000000,21.2996,21.6202,21.061,21.5339,2172060,0
+PHG.US,D,20060104,000000,21.5859,21.5929,21.3798,21.5199,1650124,0
+PHG.US,D,20060105,000000,21.4863,21.5728,21.4406,21.526,1647121,0
+PHG.US,D,20060106,000000,21.9533,22.2262,21.8677,22.1328,1361500,0
+PHG.US,D,20060109,000000,22.0184,22.0791,21.9461,22.0518,993655,0
+PHG.US,D,20060110,000000,21.7268,21.7859,21.6528,21.7586,2252634,0
+PHG.US,D,20060111,000000,21.8061,21.9197,21.7066,21.8792,2254135,0
+PHG.US,D,20060112,000000,21.408,21.4335,21.1614,21.1675,1836230,0
+PHG.US,D,20060113,000000,20.9596,21.0874,20.8689,21.0539,2249327,0
+PHG.US,D,20060117,000000,20.668,20.8822,20.6611,20.8143,1203808,0
+PHG.US,D,20060118,000000,20.728,20.9078,20.5959,20.794,2910911,0
+PHG.US,D,20060119,000000,20.9553,21.0874,20.9078,21.0073,1669519,0
+PHG.US,D,20060120,000000,20.6752,20.7148,20.2761,20.3422,2121699,0
+PHG.US,D,20060123,000000,21.1402,21.3542,21.0742,21.0874,3486057,0
+PHG.US,D,20060124,000000,21.4863,21.5991,21.2742,21.2996,2255489,0
+PHG.US,D,20060125,000000,21.4264,21.5604,21.3861,21.5604,1588794,0
+PHG.US,D,20060126,000000,22.2183,22.5169,22.2183,22.4509,3011178,0
+PHG.US,D,20060127,000000,22.4174,22.4993,22.265,22.3372,1154653,0
+PHG.US,D,20060130,000000,22.3637,22.3971,22.213,22.3118,1146835,0
+PHG.US,D,20060131,000000,22.3372,22.5055,22.2448,22.3971,1300921,0
+PHG.US,D,20060201,000000,22.4993,22.6508,22.4588,22.5451,1756407,0
+PHG.US,D,20060202,000000,22.4447,22.4509,21.9197,22.0342,1169834,0
+PHG.US,D,20060203,000000,22.0457,22.2448,21.8677,22.0871,934575,0
+PHG.US,D,20060206,000000,21.9382,22.0342,21.8255,22.0069,899701,0
+PHG.US,D,20060207,000000,22.0263,22.0263,21.5991,21.5991,1276418,0
+PHG.US,D,20060208,000000,21.6528,21.8518,21.5929,21.8334,1153148,0
+PHG.US,D,20060209,000000,21.9919,22.1717,21.9312,21.9533,762152,0
+PHG.US,D,20060210,000000,21.9787,22.0589,21.6731,21.8986,589878,0
+PHG.US,D,20060213,000000,21.9197,21.9533,21.6924,21.8518,454285,0
+PHG.US,D,20060214,000000,21.9197,22.1786,21.8722,22.1654,1072724,0
+PHG.US,D,20060215,000000,22.265,22.465,22.0721,22.2448,852348,0
+PHG.US,D,20060216,000000,22.1654,22.3971,22.117,22.3909,993803,0
+PHG.US,D,20060217,000000,22.2369,22.3971,22.2307,22.3258,569583,0
+PHG.US,D,20060221,000000,22.2589,22.2712,21.8518,21.9858,810859,0
+PHG.US,D,20060222,000000,21.926,22.3065,21.8986,22.2589,604610,0
+PHG.US,D,20060223,000000,22.0112,22.1858,21.926,22.0263,572290,0
+PHG.US,D,20060224,000000,21.9382,22.0386,21.844,21.9312,903758,0
+PHG.US,D,20060227,000000,22.0985,22.3328,22.0791,22.2994,939537,0
+PHG.US,D,20060228,000000,21.9787,21.9787,21.6061,21.6334,1289193,0
+PHG.US,D,20060301,000000,21.7066,21.8844,21.6731,21.8792,1140671,0
+PHG.US,D,20060302,000000,21.6397,21.6996,21.3861,21.6794,1292953,0
+PHG.US,D,20060303,000000,21.2459,21.5462,21.2203,21.3605,665793,0
+PHG.US,D,20060306,000000,21.6202,21.6397,21.267,21.267,1118876,0
+PHG.US,D,20060307,000000,20.8143,20.9411,20.6487,20.668,1733705,0
+PHG.US,D,20060308,000000,20.403,20.6548,20.3695,20.5686,840772,0
+PHG.US,D,20060309,000000,20.9147,21.0126,20.7491,20.7685,909619,0
+PHG.US,D,20060310,000000,20.9474,21.127,20.7809,21.0073,883014,0
+PHG.US,D,20060313,000000,21.0028,21.0821,20.9596,21.0126,435945,0
+PHG.US,D,20060314,000000,20.8019,21.26,20.8019,21.26,954719,0
+PHG.US,D,20060315,000000,21.6924,21.8132,21.5929,21.7929,1389463,0
+PHG.US,D,20060316,000000,21.8255,22.0457,21.734,21.7726,1046721,0
+PHG.US,D,20060317,000000,21.844,21.8518,21.4935,21.5859,582811,0
+PHG.US,D,20060320,000000,21.8185,21.8844,21.7647,21.8518,360181,0
+PHG.US,D,20060321,000000,21.5199,21.6132,21.3472,21.3542,1757911,0
+PHG.US,D,20060322,000000,21.3262,21.5859,21.2996,21.5128,688944,0
+PHG.US,D,20060323,000000,22.1435,22.205,21.734,21.8185,1466729,0
+PHG.US,D,20060324,000000,22.0589,22.2369,21.926,22.2369,970949,0
+PHG.US,D,20060327,000000,22.4702,22.5249,22.1786,22.2782,1011844,0
+PHG.US,D,20060328,000000,22.4315,22.4447,21.9858,22.0791,1823904,0
+PHG.US,D,20060329,000000,22.1514,22.5635,22.1391,22.5249,1126542,0
+PHG.US,D,20060330,000000,22.7494,23.0965,22.7494,22.9758,1601872,0
+PHG.US,D,20060331,000000,22.6049,22.6049,22.3178,22.3857,875948,0
+PHG.US,D,20060403,000000,22.7389,22.8437,22.6437,22.6842,1567298,0
+PHG.US,D,20060404,000000,22.7775,22.8508,22.7037,22.7494,1704094,0
+PHG.US,D,20060405,000000,22.5169,22.7168,22.3637,22.6121,635276,0
+PHG.US,D,20060406,000000,22.4315,22.5522,22.2183,22.4993,797180,0
+PHG.US,D,20060407,000000,22.6508,22.6781,22.1717,22.205,1123385,0
+PHG.US,D,20060410,000000,22.2914,22.3178,22.0791,22.1118,568982,0
+PHG.US,D,20060411,000000,22.1118,22.1514,21.5067,21.6061,1139920,0
+PHG.US,D,20060412,000000,21.7471,21.8518,21.6528,21.718,847537,0
+PHG.US,D,20060413,000000,21.6202,21.8255,21.5339,21.7859,2164092,0
+PHG.US,D,20060417,000000,21.5199,22.0112,21.5199,21.8924,1772945,0
+PHG.US,D,20060418,000000,21.6924,21.8722,21.4264,21.7119,3850747,0
+PHG.US,D,20060419,000000,22.1717,22.6579,22.1717,22.6049,1361652,0
+PHG.US,D,20060420,000000,22.4852,22.7494,22.4509,22.598,1983849,0
+PHG.US,D,20060421,000000,22.6376,22.6437,22.3328,22.4121,1825706,0
+PHG.US,D,20060424,000000,22.198,22.3787,22.1328,22.3513,1684101,0
+PHG.US,D,20060425,000000,22.3707,22.4121,22.2183,22.3443,1050777,0
+PHG.US,D,20060426,000000,22.8368,23.0111,22.7389,22.989,2799671,0
+PHG.US,D,20060427,000000,22.923,23.329,22.7775,23.2902,2183032,0
+PHG.US,D,20060428,000000,22.6966,23.0111,22.6966,22.937,1605029,0
+PHG.US,D,20060501,000000,23.0234,23.0965,22.5249,22.5848,1384049,0
+PHG.US,D,20060502,000000,22.8368,22.916,22.7168,22.7838,1737468,0
+PHG.US,D,20060503,000000,22.6641,22.6641,22.3065,22.4993,1567445,0
+PHG.US,D,20060504,000000,22.4993,22.7389,22.4588,22.6641,709839,0
+PHG.US,D,20060505,000000,22.9582,23.0894,22.8508,23.0894,1222900,0
+PHG.US,D,20060508,000000,22.9301,22.989,22.7716,22.8031,593185,0
+PHG.US,D,20060509,000000,22.6244,22.6244,22.4702,22.5566,1124588,0
+PHG.US,D,20060510,000000,22.5302,22.6049,22.3178,22.3787,1975882,0
+PHG.US,D,20060511,000000,22.5055,22.5055,22.0642,22.1047,1728446,0
+PHG.US,D,20060512,000000,21.9065,21.9065,21.5005,21.5656,1658847,0
+PHG.US,D,20060515,000000,21.334,21.5199,21.0213,21.26,1125940,0
+PHG.US,D,20060516,000000,21.3798,21.4009,21.1085,21.2344,731936,0
+PHG.US,D,20060517,000000,21.2344,21.3939,20.4092,20.536,2378605,0
+PHG.US,D,20060518,000000,21.0275,21.0477,20.4894,20.5026,1817439,0
+PHG.US,D,20060519,000000,20.5686,20.6875,20.2365,20.6548,1759864,0
+PHG.US,D,20060522,000000,20.3801,20.543,20.1635,20.396,2114032,0
+PHG.US,D,20060523,000000,21.1085,21.3861,20.8822,20.8944,1527612,0
+PHG.US,D,20060524,000000,20.6752,20.9736,20.4567,20.7685,1410208,0
+PHG.US,D,20060525,000000,20.7148,20.9209,20.5897,20.9209,887224,0
+PHG.US,D,20060526,000000,20.9817,21.0944,20.8689,21.0345,590330,0
+PHG.US,D,20060530,000000,21.1208,21.1746,20.7879,20.794,1514082,0
+PHG.US,D,20060531,000000,20.9596,21.0416,20.7747,21.0275,1350377,0
+PHG.US,D,20060601,000000,20.7218,21.334,20.7148,21.3262,1586539,0
+PHG.US,D,20060602,000000,21.5462,21.5604,21.061,21.26,1340906,0
+PHG.US,D,20060605,000000,20.9736,21.0213,20.543,20.5615,740807,0
+PHG.US,D,20060606,000000,20.3096,20.3096,19.9688,20.2083,1093921,0
+PHG.US,D,20060607,000000,20.0224,20.3554,19.8824,20.0031,1043411,0
+PHG.US,D,20060608,000000,19.3584,19.6437,19.139,19.5785,2128314,0
+PHG.US,D,20060609,000000,19.6913,19.8436,19.4111,19.4843,1195242,0
+PHG.US,D,20060612,000000,19.1452,19.3187,18.947,18.9523,958327,0
+PHG.US,D,20060613,000000,18.6264,18.8246,18.2327,18.3146,1545351,0
+PHG.US,D,20060614,000000,18.3472,18.4925,18.2001,18.4661,2524722,0
+PHG.US,D,20060615,000000,18.7198,19.2306,18.7198,19.1848,1720629,0
+PHG.US,D,20060616,000000,19.2447,19.3055,18.9575,19.073,808451,0
+PHG.US,D,20060619,000000,19.2253,19.265,18.8729,18.947,1759114,0
+PHG.US,D,20060620,000000,18.9312,19.1046,18.792,18.8924,1652983,0
+PHG.US,D,20060621,000000,19.7564,20.2427,19.731,20.0895,2443095,0
+PHG.US,D,20060622,000000,19.9301,20.0771,19.8287,20.0101,1387207,0
+PHG.US,D,20060623,000000,19.7776,19.9828,19.7494,19.8243,1666510,0
+PHG.US,D,20060626,000000,19.8243,19.9151,19.7037,19.8983,918040,0
+PHG.US,D,20060627,000000,19.797,19.8243,19.3055,19.3257,1058143,0
+PHG.US,D,20060628,000000,19.2253,19.2906,19.0105,19.2306,1612545,0
+PHG.US,D,20060629,000000,19.5098,20.3096,19.5098,20.2761,3306117,0
+PHG.US,D,20060630,000000,20.7218,20.8407,20.5959,20.7148,2168002,0
+PHG.US,D,20060703,000000,20.7623,20.9596,20.7553,20.9596,1016804,0
+PHG.US,D,20060705,000000,20.4681,20.4963,20.2823,20.396,2510141,0
+PHG.US,D,20060706,000000,20.396,20.7017,20.396,20.5483,1184716,0
+PHG.US,D,20060707,000000,20.2497,20.2761,20.0101,20.0366,736898,0
+PHG.US,D,20060710,000000,20.3167,20.3634,20.0895,20.1362,440906,0
+PHG.US,D,20060711,000000,19.6508,19.9511,19.4773,19.8771,1006430,0
+PHG.US,D,20060712,000000,19.731,19.731,19.4518,19.4922,712244,0
+PHG.US,D,20060713,000000,19.2447,19.3706,18.9575,19.0193,1209072,0
+PHG.US,D,20060714,000000,18.8854,18.8854,18.614,18.8123,984483,0
+PHG.US,D,20060717,000000,19.0783,19.2906,18.9849,19.0105,1462069,0
+PHG.US,D,20060718,000000,19.3856,19.4174,18.8854,19.2042,1241843,0
+PHG.US,D,20060719,000000,19.4773,20.2224,19.4773,20.1167,1199300,0
+PHG.US,D,20060720,000000,20.3554,20.3554,19.9908,19.9908,1524004,0
+PHG.US,D,20060721,000000,19.9635,19.9635,19.7371,19.8103,1381796,0
+PHG.US,D,20060724,000000,20.8487,21.2996,20.8346,21.1085,2353502,0
+PHG.US,D,20060725,000000,20.8407,20.9949,20.6875,20.876,852950,0
+PHG.US,D,20060726,000000,20.9736,21.3146,20.9474,21.194,641440,0
+PHG.US,D,20060727,000000,21.7796,21.8132,21.2742,21.3728,1022668,0
+PHG.US,D,20060728,000000,21.5929,22.0985,21.5859,22.0342,872793,0
+PHG.US,D,20060731,000000,21.8677,22.0184,21.8518,21.9065,1165024,0
+PHG.US,D,20060801,000000,21.5604,21.5728,21.3146,21.5199,888878,0
+PHG.US,D,20060802,000000,22.2448,22.3857,22.1858,22.2448,1277917,0
+PHG.US,D,20060803,000000,21.7726,22.6049,21.718,22.4852,3449828,0
+PHG.US,D,20060804,000000,22.4174,22.4773,22.0263,22.1435,1511079,0
+PHG.US,D,20060807,000000,22.1717,22.2307,21.8986,21.9717,988844,0
+PHG.US,D,20060808,000000,21.844,22.0112,21.6334,21.6924,1469886,0
+PHG.US,D,20060809,000000,21.7726,21.9136,21.481,21.5005,922248,0
+PHG.US,D,20060810,000000,21.4406,21.7268,21.4406,21.6731,1398633,0
+PHG.US,D,20060811,000000,21.4194,21.5005,21.2935,21.3675,593035,0
+PHG.US,D,20060814,000000,21.6528,21.7268,21.4863,21.5199,670453,0
+PHG.US,D,20060815,000000,22.0342,22.117,21.9593,22.0985,718709,0
+PHG.US,D,20060816,000000,22.2307,22.3372,22.191,22.3178,1594207,0
+PHG.US,D,20060817,000000,22.4588,22.6121,22.3372,22.4385,1021163,0
+PHG.US,D,20060818,000000,22.5707,22.6579,22.4041,22.6174,834758,0
+PHG.US,D,20060821,000000,22.4852,22.5566,22.3707,22.4385,435344,0
+PHG.US,D,20060822,000000,22.3584,22.4914,22.1435,22.3065,937433,0
+PHG.US,D,20060823,000000,22.5169,22.6121,22.3584,22.4447,1456655,0
+PHG.US,D,20060824,000000,22.5908,22.6174,22.265,22.4702,760496,0
+PHG.US,D,20060825,000000,22.4243,22.4993,22.3637,22.4243,421665,0
+PHG.US,D,20060828,000000,22.4702,22.8243,22.4702,22.7635,554702,0
+PHG.US,D,20060829,000000,22.8771,22.9635,22.6314,22.9582,801988,0
+PHG.US,D,20060830,000000,22.7838,22.79,22.5522,22.7168,1119627,0
+PHG.US,D,20060831,000000,22.7838,22.8437,22.6641,22.8296,1809024,0
+PHG.US,D,20060901,000000,22.7838,22.9696,22.7107,22.9045,846333,0
+PHG.US,D,20060905,000000,22.8437,23.0234,22.7494,23.004,676616,0
+PHG.US,D,20060906,000000,22.6376,22.6641,22.4914,22.5099,496674,0
+PHG.US,D,20060907,000000,22.4315,22.6049,22.3065,22.3707,535760,0
+PHG.US,D,20060908,000000,22.2835,22.4041,22.2183,22.3328,487655,0
+PHG.US,D,20060911,000000,22.3513,22.5707,22.2994,22.5055,582363,0
+PHG.US,D,20060912,000000,22.7433,23.1959,22.6842,23.13,2167098,0
+PHG.US,D,20060913,000000,22.8709,23.0841,22.8508,23.0295,975464,0
+PHG.US,D,20060914,000000,22.8709,23.0375,22.79,22.9696,509756,0
+PHG.US,D,20060915,000000,23.0841,23.2162,22.9423,23.0234,1307537,0
+PHG.US,D,20060918,000000,22.923,23.1238,22.923,23.0295,982077,0
+PHG.US,D,20060919,000000,22.9829,22.9829,22.5381,22.7494,1322114,0
+PHG.US,D,20060920,000000,23.0234,23.1484,22.9969,23.056,968399,0
+PHG.US,D,20060921,000000,23.4224,23.4497,23.1087,23.203,1504909,0
+PHG.US,D,20060922,000000,23.4224,23.4559,23.2162,23.3431,781393,0
+PHG.US,D,20060925,000000,23.2427,23.4163,23.0375,23.3554,812811,0
+PHG.US,D,20060926,000000,23.2974,23.5607,23.2498,23.5554,915181,0
+PHG.US,D,20060927,000000,23.3431,23.5158,23.203,23.2824,718709,0
+PHG.US,D,20060928,000000,23.3633,23.3748,23.1828,23.3361,725774,0
+PHG.US,D,20060929,000000,23.3167,23.4163,23.2498,23.2902,496674,0
+PHG.US,D,20061002,000000,23.1018,23.3827,23.0965,23.1705,819427,0
+PHG.US,D,20061003,000000,23.063,23.329,23.0295,23.2162,633773,0
+PHG.US,D,20061004,000000,23.0771,23.395,23.0375,23.3554,1096025,0
+PHG.US,D,20061005,000000,23.2427,23.2902,23.13,23.2427,848288,0
+PHG.US,D,20061006,000000,23.0234,23.2752,23.0111,23.1906,720811,0
+PHG.US,D,20061009,000000,23.1906,23.3633,23.1423,23.3229,364239,0
+PHG.US,D,20061010,000000,23.1959,23.2427,23.0894,23.2101,781542,0
+PHG.US,D,20061011,000000,23.1484,23.5492,23.137,23.3704,1744980,0
+PHG.US,D,20061012,000000,23.4629,23.6479,23.41,23.6365,501789,0
+PHG.US,D,20061013,000000,23.3889,23.4347,23.1906,23.2974,1187722,0
+PHG.US,D,20061016,000000,23.07,23.137,22.7494,23.0894,1290697,0
+PHG.US,D,20061017,000000,22.7971,22.8031,22.4852,22.6314,1545501,0
+PHG.US,D,20061018,000000,22.8296,22.8709,22.5635,22.6966,1143828,0
+PHG.US,D,20061019,000000,23.0841,23.2752,22.923,23.1159,1642911,0
+PHG.US,D,20061020,000000,23.2824,23.3025,23.1705,23.2295,1862087,0
+PHG.US,D,20061023,000000,23.056,23.3633,23.056,23.3097,913079,0
+PHG.US,D,20061024,000000,23.3485,23.4629,23.2974,23.395,1457259,0
+PHG.US,D,20061025,000000,23.5677,23.8151,23.5677,23.7809,2207083,0
+PHG.US,D,20061026,000000,23.8823,24.1826,23.8416,24.1007,1098730,0
+PHG.US,D,20061027,000000,23.6479,23.7289,23.3748,23.41,845433,0
+PHG.US,D,20061030,000000,23.2427,23.4347,23.2101,23.3889,399116,0
+PHG.US,D,20061031,000000,23.3097,23.3167,23.0841,23.1705,616487,0
+PHG.US,D,20061101,000000,23.2824,23.3554,22.9502,22.989,493369,0
+PHG.US,D,20061102,000000,23.0295,23.1705,22.9635,23.063,345449,0
+PHG.US,D,20061103,000000,23.2824,23.3485,23.1775,23.2824,963588,0
+PHG.US,D,20061106,000000,23.4946,23.7086,23.4902,23.6832,815368,0
+PHG.US,D,20061107,000000,23.9342,24.0944,23.8945,23.928,702324,0
+PHG.US,D,20061108,000000,23.7748,24.0205,23.7748,24.0011,575898,0
+PHG.US,D,20061109,000000,24.1411,24.1675,23.9544,24.0011,1076785,0
+PHG.US,D,20061110,000000,24.1675,24.2072,24.0944,24.1826,303960,0
+PHG.US,D,20061113,000000,24.1333,24.201,24.1007,24.1675,694053,0
+PHG.US,D,20061114,000000,24.2812,24.4547,24.0741,24.4265,1059796,0
+PHG.US,D,20061115,000000,24.9199,25.0923,24.8449,24.9656,2326892,0
+PHG.US,D,20061116,000000,24.9725,24.9929,24.8863,24.9849,1258679,0
+PHG.US,D,20061117,000000,24.7331,24.9329,24.7331,24.8678,810257,0
+PHG.US,D,20061120,000000,24.9329,24.9725,24.793,24.8863,995157,0
+PHG.US,D,20061121,000000,24.9656,25.0597,24.9524,25.0528,1974079,0
+PHG.US,D,20061122,000000,25.1865,25.251,25.132,25.2377,746668,0
+PHG.US,D,20061124,000000,24.8782,25.1056,24.8678,25.0324,156788,0
+PHG.US,D,20061127,000000,24.9849,25.0061,24.5332,24.5718,704726,0
+PHG.US,D,20061128,000000,24.7612,24.873,24.541,24.8678,614532,0
+PHG.US,D,20061129,000000,24.8193,24.873,24.6458,24.7867,509154,0
+PHG.US,D,20061130,000000,24.8678,24.9259,24.6669,24.8255,595287,0
+PHG.US,D,20061201,000000,25.1716,25.2377,24.7058,24.8933,1128046,0
+PHG.US,D,20061204,000000,24.6863,24.8326,24.6053,24.7657,623101,0
+PHG.US,D,20061205,000000,24.5666,24.6996,24.4864,24.6863,2145451,0
+PHG.US,D,20061206,000000,24.5463,24.6669,24.4468,24.4864,558911,0
+PHG.US,D,20061207,000000,24.793,24.9136,24.5947,24.599,684131,0
+PHG.US,D,20061208,000000,24.7541,24.8193,24.4864,24.5332,573943,0
+PHG.US,D,20061211,000000,24.5533,24.6132,24.5075,24.5332,325155,0
+PHG.US,D,20061212,000000,24.341,24.4062,24.2142,24.3533,557259,0
+PHG.US,D,20061213,000000,24.3789,24.5137,24.3533,24.5137,693451,0
+PHG.US,D,20061214,000000,24.6511,24.793,24.6132,24.6925,505245,0
+PHG.US,D,20061215,000000,24.8449,24.8782,24.5137,24.5947,474128,0
+PHG.US,D,20061218,000000,24.4265,24.4336,24.1675,24.2072,410840,0
+PHG.US,D,20061219,000000,24.6132,24.814,24.5877,24.7331,1069115,0
+PHG.US,D,20061220,000000,25.0324,25.147,24.8529,24.8598,930967,0
+PHG.US,D,20061221,000000,24.8863,24.9524,24.6863,24.7991,847085,0
+PHG.US,D,20061222,000000,24.7991,24.8255,24.5005,24.5947,338536,0
+PHG.US,D,20061226,000000,24.5005,24.7128,24.5005,24.659,341088,0
+PHG.US,D,20061227,000000,24.7541,25.0642,24.7462,25.0387,1700486,0
+PHG.US,D,20061228,000000,25.0642,25.1399,24.9461,25.0466,952915,0
+PHG.US,D,20061229,000000,25.1056,25.1919,24.9656,24.9982,388591,0
+PHG.US,D,20070103,000000,25.2122,25.2985,24.8863,25.0387,2465043,0
+PHG.US,D,20070104,000000,24.8326,25.0597,24.8061,25.0061,3084087,0
+PHG.US,D,20070105,000000,24.5947,24.6203,24.3269,24.4265,1667865,0
+PHG.US,D,20070108,000000,24.2881,24.348,24.1675,24.2531,749826,0
+PHG.US,D,20070109,000000,24.7058,24.7657,24.4732,24.674,1419676,0
+PHG.US,D,20070110,000000,24.2812,24.4935,24.2458,24.4547,1084300,0
+PHG.US,D,20070111,000000,24.3789,24.6265,24.3789,24.5005,1026276,0
+PHG.US,D,20070112,000000,24.8678,25.0122,24.8193,24.9929,2450611,0
+PHG.US,D,20070116,000000,25.118,25.2448,25.0324,25.1656,1228311,0
+PHG.US,D,20070117,000000,24.9329,25.147,24.9329,25.0387,1182612,0
+PHG.US,D,20070118,000000,25.4844,25.5513,24.9788,25.0193,3539875,0
+PHG.US,D,20070119,000000,24.9725,25.2985,24.9199,25.2255,1382546,0
+PHG.US,D,20070122,000000,25.2377,25.273,24.7541,24.873,1509272,0
+PHG.US,D,20070123,000000,25.1399,25.4922,25.1399,25.4508,1244398,0
+PHG.US,D,20070124,000000,25.6508,25.8983,25.6049,25.871,1200502,0
+PHG.US,D,20070125,000000,25.9178,25.9891,25.4579,25.5178,1912146,0
+PHG.US,D,20070126,000000,25.8103,25.8437,25.4315,25.7776,1516788,0
+PHG.US,D,20070129,000000,25.5311,25.7565,25.5311,25.5989,981025,0
+PHG.US,D,20070130,000000,25.7565,25.9704,25.7389,25.9442,881662,0
+PHG.US,D,20070131,000000,25.7494,26.1097,25.6914,26.0436,1066411,0
+PHG.US,D,20070201,000000,26.1239,26.196,26.0243,26.196,500886,0
+PHG.US,D,20070202,000000,25.8983,25.8983,25.7776,25.8235,750728,0
+PHG.US,D,20070205,000000,25.4922,25.6049,25.4455,25.5989,835662,0
+PHG.US,D,20070206,000000,25.5574,25.6773,25.3856,25.5777,966594,0
+PHG.US,D,20070207,000000,25.6244,25.8358,25.5707,25.7715,1065057,0
+PHG.US,D,20070208,000000,25.5513,25.6579,25.4975,25.6049,695707,0
+PHG.US,D,20070209,000000,25.8632,25.8983,25.4579,25.5646,772825,0
+PHG.US,D,20070212,000000,25.5311,25.5574,25.3584,25.3972,367564,0
+PHG.US,D,20070213,000000,25.5847,25.7494,25.4659,25.7494,415161,0
+PHG.US,D,20070214,000000,25.8913,26.0436,25.8579,26.0436,641295,0
+PHG.US,D,20070215,000000,26.1026,26.1494,25.9442,25.9891,571539,0
+PHG.US,D,20070216,000000,25.9036,26.0173,25.7319,25.9036,1936798,0
+PHG.US,D,20070220,000000,25.6914,25.8437,25.4975,25.8031,572140,0
+PHG.US,D,20070221,000000,25.9036,26.063,25.8772,26.0111,562972,0
+PHG.US,D,20070222,000000,25.8579,25.9106,25.7389,25.8358,412347,0
+PHG.US,D,20070223,000000,25.8833,25.9757,25.8031,25.9644,478033,0
+PHG.US,D,20070226,000000,25.9704,26.07,25.9106,26.0366,1247197,0
+PHG.US,D,20070227,000000,25.2042,25.2782,24.061,24.4468,2528631,0
+PHG.US,D,20070228,000000,24.6132,24.6265,24.2609,24.4265,2600787,0
+PHG.US,D,20070301,000000,23.8487,24.2997,23.6214,23.9668,2142365,0
+PHG.US,D,20070302,000000,24.1932,24.2609,23.9421,23.9474,1583533,0
+PHG.US,D,20070305,000000,23.5897,24.0081,23.5158,23.5211,1915754,0
+PHG.US,D,20070306,000000,24.0274,24.3076,23.9544,24.2354,1347071,0
+PHG.US,D,20070307,000000,24.2204,24.2531,23.9888,24.0205,467962,0
+PHG.US,D,20070308,000000,24.3533,24.5137,24.3269,24.4142,1124438,0
+PHG.US,D,20070309,000000,24.7797,24.7797,24.5075,24.6925,1666812,0
+PHG.US,D,20070312,000000,24.8326,24.8598,24.6132,24.7612,884968,0
+PHG.US,D,20070313,000000,24.5947,24.7867,24.1208,24.1473,911878,0
+PHG.US,D,20070314,000000,24.3948,24.4185,23.9622,24.3868,1161267,0
+PHG.US,D,20070315,000000,24.4468,24.6406,24.3605,24.5463,645647,0
+PHG.US,D,20070316,000000,24.7867,25.0254,24.6669,24.7462,1127145,0
+PHG.US,D,20070319,000000,25.0061,25.2315,24.9461,25.0597,494722,0
+PHG.US,D,20070320,000000,25.0713,25.6446,24.9849,25.4975,971149,0
+PHG.US,D,20070321,000000,25.6244,26.1828,25.5451,26.1441,1148941,0
+PHG.US,D,20070322,000000,26.0111,26.0965,25.8182,25.9644,828745,0
+PHG.US,D,20070323,000000,25.8913,26.0436,25.8235,25.8833,755537,0
+PHG.US,D,20070326,000000,25.7715,25.7776,25.3856,25.7433,1191033,0
+PHG.US,D,20070327,000000,25.5117,25.6579,25.5055,25.5513,1261233,0
+PHG.US,D,20070328,000000,25.3126,25.4712,25.2202,25.2448,821981,0
+PHG.US,D,20070329,000000,25.9829,26.0904,25.7909,26.0569,1880125,0
+PHG.US,D,20070330,000000,25.4042,25.5989,25.3064,25.3452,1809621,0
+PHG.US,D,20070402,000000,25.3716,25.3856,25.1716,25.3126,819276,0
+PHG.US,D,20070403,000000,25.2042,25.4844,25.1716,25.3778,735843,0
+PHG.US,D,20070404,000000,25.4774,25.7565,25.4455,25.7098,474128,0
+PHG.US,D,20070405,000000,25.9574,26.0436,25.8983,26.0436,602807,0
+PHG.US,D,20070409,000000,25.6446,25.9704,25.6244,25.8913,411805,0
+PHG.US,D,20070410,000000,26.1705,26.5016,26.1441,26.5016,2052549,0
+PHG.US,D,20070411,000000,26.5016,26.5423,26.1441,26.2427,911015,0
+PHG.US,D,20070412,000000,26.004,26.4022,25.923,26.3888,943972,0
+PHG.US,D,20070413,000000,26.4224,26.5088,26.3035,26.4771,1142326,0
+PHG.US,D,20070416,000000,27.7057,27.992,27.5991,27.8264,3329928,0
+PHG.US,D,20070417,000000,27.7198,27.7992,27.5076,27.6053,1554412,0
+PHG.US,D,20070418,000000,27.4133,27.7269,27.282,27.5533,1628028,0
+PHG.US,D,20070419,000000,27.7269,28.0792,27.7269,27.9576,1471088,0
+PHG.US,D,20070420,000000,28.3717,28.4985,28.0387,28.1858,1303631,0
+PHG.US,D,20070423,000000,28.0316,28.2792,27.926,28.0194,1145710,0
+PHG.US,D,20070424,000000,28.0995,28.14,27.8388,27.9057,1275495,0
+PHG.US,D,20070425,000000,28.0316,28.2113,27.8792,28.1858,779589,0
+PHG.US,D,20070426,000000,28.0589,28.0854,27.7463,27.873,763055,0
+PHG.US,D,20070427,000000,27.5339,27.6273,27.3613,27.5736,697211,0
+PHG.US,D,20070430,000000,27.4274,27.6273,27.3006,27.3006,456715,0
+PHG.US,D,20070501,000000,27.3006,27.4547,27.1324,27.4547,769515,0
+PHG.US,D,20070502,000000,27.2521,27.4071,27.2416,27.3675,489319,0
+PHG.US,D,20070503,000000,27.1068,27.1605,27.0275,27.128,858559,0
+PHG.US,D,20070504,000000,27.1817,27.2954,27.1324,27.2742,655720,0
+PHG.US,D,20070507,000000,27.4397,27.4863,27.3543,27.3861,355519,0
+PHG.US,D,20070508,000000,27.1491,27.1879,26.9738,27.1412,362888,0
+PHG.US,D,20070509,000000,27.061,27.3067,27.061,27.3067,393703,0
+PHG.US,D,20070510,000000,27.1324,27.1605,26.5756,26.6091,848891,0
+PHG.US,D,20070511,000000,26.6549,27.0539,26.6038,27.0416,677219,0
+PHG.US,D,20070514,000000,26.8822,26.9887,26.6497,26.7483,466009,0
+PHG.US,D,20070515,000000,26.8285,27.26,26.7483,26.9677,608370,0
+PHG.US,D,20070516,000000,27.0081,27.0416,26.7289,27.0213,1029130,0
+PHG.US,D,20070517,000000,27.0153,27.1746,26.9614,27.0752,606162,0
+PHG.US,D,20070518,000000,27.4397,27.6476,27.3613,27.5878,783046,0
+PHG.US,D,20070521,000000,27.3402,27.3745,27.2124,27.2124,789361,0
+PHG.US,D,20070522,000000,27.3543,27.5402,27.3067,27.379,1208920,0
+PHG.US,D,20070523,000000,27.5736,27.6855,27.4547,27.5076,664741,0
+PHG.US,D,20070524,000000,27.2521,27.2954,26.8875,27.0153,1241242,0
+PHG.US,D,20070525,000000,27.061,27.2521,26.9677,27.1948,624002,0
+PHG.US,D,20070529,000000,27.5339,27.6273,27.3331,27.4547,944347,0
+PHG.US,D,20070530,000000,27.4204,27.5666,27.2873,27.5464,918341,0
+PHG.US,D,20070531,000000,28.198,28.2729,28.1584,28.2193,996510,0
+PHG.US,D,20070601,000000,28.0263,28.118,27.8599,28.0061,1302724,0
+PHG.US,D,20070604,000000,28.0536,28.2051,28.0061,28.2051,973509,0
+PHG.US,D,20070605,000000,28.3382,28.3787,28.0854,28.2729,1251761,0
+PHG.US,D,20070606,000000,27.9198,27.9576,27.5666,27.6335,971855,0
+PHG.US,D,20070607,000000,27.3939,27.6273,26.8416,26.9738,2133426,0
+PHG.US,D,20070608,000000,27.3939,27.8203,27.3006,27.8203,1688461,0
+PHG.US,D,20070611,000000,27.1817,27.7004,27.1605,27.5076,1031310,0
+PHG.US,D,20070612,000000,27.0865,27.379,26.8875,26.8955,1231471,0
+PHG.US,D,20070613,000000,26.9139,27.26,26.8875,27.2459,1150143,0
+PHG.US,D,20070614,000000,27.4863,27.74,27.4863,27.7198,1056788,0
+PHG.US,D,20070615,000000,28.1065,28.2113,27.9127,28.0061,857308,0
+PHG.US,D,20070618,000000,28.0589,28.066,27.8326,27.8934,969901,0
+PHG.US,D,20070619,000000,27.9391,28.1717,27.8995,28.1065,717053,0
+PHG.US,D,20070620,000000,28.4386,28.4386,27.8537,27.9127,1600371,0
+PHG.US,D,20070621,000000,28.1241,28.3585,28.0387,28.2906,1821647,0
+PHG.US,D,20070622,000000,28.198,28.2325,27.7269,27.8062,782594,0
+PHG.US,D,20070625,000000,27.9797,28.4703,27.7463,27.7992,1131986,0
+PHG.US,D,20070626,000000,27.9462,28.0387,27.5948,27.7004,739303,0
+PHG.US,D,20070627,000000,27.3481,27.7057,27.3481,27.6855,1646368,0
+PHG.US,D,20070628,000000,28.0194,28.391,28.0132,28.1717,808001,0
+PHG.US,D,20070629,000000,28.265,28.4985,27.9858,28.1524,573042,0
+PHG.US,D,20070702,000000,28.5725,28.8041,28.4985,28.8041,1173894,0
+PHG.US,D,20070703,000000,29.4021,29.4753,29.3237,29.3951,748170,0
+PHG.US,D,20070705,000000,29.7625,29.8558,29.5572,29.7685,1404044,0
+PHG.US,D,20070706,000000,29.6823,29.6945,29.4619,29.5422,769067,0
+PHG.US,D,20070709,000000,29.7546,29.8302,29.6418,29.6743,838065,0
+PHG.US,D,20070710,000000,29.2895,29.4365,28.8904,28.9301,1162511,0
+PHG.US,D,20070711,000000,29.137,29.3158,29.0376,29.2692,836712,0
+PHG.US,D,20070712,000000,29.9412,30.534,29.922,30.5146,1079490,0
+PHG.US,D,20070713,000000,29.7827,29.8558,29.588,29.6365,1624722,0
+PHG.US,D,20070716,000000,29.3105,29.3827,29.0437,29.1027,3320097,0
+PHG.US,D,20070717,000000,29.6682,29.7685,29.4894,29.6559,2524761,0
+PHG.US,D,20070718,000000,29.2692,29.4021,28.9777,29.3494,2537350,0
+PHG.US,D,20070719,000000,29.5493,29.6153,29.2155,29.4365,1905531,0
+PHG.US,D,20070720,000000,29.1563,29.3158,28.8041,28.9239,1352032,0
+PHG.US,D,20070723,000000,29.137,29.1563,28.9106,28.9829,1467780,0
+PHG.US,D,20070724,000000,29.0376,29.0904,28.3654,28.5046,1380926,0
+PHG.US,D,20070725,000000,28.3268,28.3848,27.873,28.1717,2011211,0
+PHG.US,D,20070726,000000,27.26,27.6476,26.6285,27.0011,2121100,0
+PHG.US,D,20070727,000000,26.9218,26.9677,26.4374,26.4823,1632389,0
+PHG.US,D,20070730,000000,26.935,27.1746,26.7166,27.0752,1198849,0
+PHG.US,D,20070731,000000,27.2521,27.3613,26.7623,26.8761,1079040,0
+PHG.US,D,20070801,000000,26.6426,26.9491,26.2893,26.8955,1787074,0
+PHG.US,D,20070802,000000,26.6426,26.8558,26.3423,26.6945,1444991,0
+PHG.US,D,20070803,000000,26.5016,26.5615,26.1635,26.1635,1633138,0
+PHG.US,D,20070806,000000,26.1556,26.3563,25.8358,26.3299,1603019,0
+PHG.US,D,20070807,000000,26.1494,26.6285,26.0243,26.4092,1081743,0
+PHG.US,D,20070808,000000,26.47,26.8822,26.455,26.6902,1490930,0
+PHG.US,D,20070809,000000,25.3919,26.0366,25.339,25.3452,4570864,0
+PHG.US,D,20070810,000000,25.0597,25.7644,24.8977,25.6376,1984713,0
+PHG.US,D,20070813,000000,25.8103,25.8358,25.4508,25.4659,1754452,0
+PHG.US,D,20070814,000000,25.9757,25.9757,25.1108,25.1584,812710,0
+PHG.US,D,20070815,000000,24.814,25.1242,24.3789,24.4062,1870434,0
+PHG.US,D,20070816,000000,24.3948,24.5332,23.6752,24.4671,2111395,0
+PHG.US,D,20070817,000000,24.7717,25.2042,24.3533,24.7612,3384587,0
+PHG.US,D,20070820,000000,25.1242,25.1584,24.7058,25.0193,863023,0
+PHG.US,D,20070821,000000,24.7462,25.0193,24.7268,24.7797,720811,0
+PHG.US,D,20070822,000000,25.3452,25.5989,25.3064,25.5989,1004477,0
+PHG.US,D,20070823,000000,25.871,25.871,25.3646,25.5117,1044312,0
+PHG.US,D,20070824,000000,25.7389,26.3819,25.7098,26.3819,1500853,0
+PHG.US,D,20070827,000000,26.2763,26.3097,26.0243,26.0763,463303,0
+PHG.US,D,20070828,000000,25.7319,25.8103,25.251,25.273,867378,0
+PHG.US,D,20070829,000000,25.7644,26.1026,25.4579,26.0507,719008,0
+PHG.US,D,20070830,000000,25.6376,26.137,25.6376,25.9106,644146,0
+PHG.US,D,20070831,000000,26.5157,26.5157,26.1441,26.3097,859113,0
+PHG.US,D,20070904,000000,26.07,26.5756,26.0243,26.47,679472,0
+PHG.US,D,20070905,000000,26.1494,26.3167,25.9442,26.196,823783,0
+PHG.US,D,20070906,000000,26.2691,26.5554,26.0965,26.4163,764707,0
+PHG.US,D,20070907,000000,26.0111,26.1907,25.8833,26.0296,575419,0
+PHG.US,D,20070910,000000,27.1412,27.2283,26.787,27.0752,2425959,0
+PHG.US,D,20070911,000000,27.5402,27.8388,27.527,27.7596,2273978,0
+PHG.US,D,20070912,000000,27.6273,28.1065,27.5948,27.9462,1716269,0
+PHG.US,D,20070913,000000,28.1065,28.2325,28.0061,28.0995,645499,0
+PHG.US,D,20070914,000000,28.0132,28.3717,27.9523,28.3444,1947019,0
+PHG.US,D,20070917,000000,28.1118,28.1655,27.7128,27.9127,1204559,0
+PHG.US,D,20070918,000000,28.118,28.9706,28.0387,28.9239,1305881,0
+PHG.US,D,20070919,000000,29.1705,29.3158,28.8771,28.9363,1383749,0
+PHG.US,D,20070920,000000,29.0049,29.1837,28.8711,28.8974,1123537,0
+PHG.US,D,20070921,000000,29.3105,29.5088,29.2559,29.2692,754934,0
+PHG.US,D,20070924,000000,29.1979,29.3573,29.137,29.2559,1169385,0
+PHG.US,D,20070925,000000,28.9829,29.1837,28.9363,29.1563,1129849,0
+PHG.US,D,20070926,000000,29.1229,29.2031,28.9899,29.0772,1089862,0
+PHG.US,D,20070927,000000,29.5836,29.6743,29.47,29.5493,2244064,0
+PHG.US,D,20070928,000000,30.1077,30.1676,29.6945,29.8945,2314267,0
+PHG.US,D,20071001,000000,29.7951,30.1218,29.7756,30.076,1765728,0
+PHG.US,D,20071002,000000,29.8073,29.8866,29.5836,29.7685,2938418,0
+PHG.US,D,20071003,000000,29.588,29.6682,29.3105,29.3362,772375,0
+PHG.US,D,20071004,000000,29.1837,29.3237,29.0772,29.2295,730131,0
+PHG.US,D,20071005,000000,29.0164,29.2031,28.9301,28.9706,990346,0
+PHG.US,D,20071008,000000,29.0437,29.1635,28.8711,29.0111,1151797,0
+PHG.US,D,20071009,000000,29.3827,29.6153,29.2692,29.5836,1000419,0
+PHG.US,D,20071010,000000,30.0618,30.3077,29.876,30.0425,2977354,0
+PHG.US,D,20071011,000000,30.2469,30.2944,29.8558,29.9482,1370220,0
+PHG.US,D,20071012,000000,29.995,30.3138,29.9562,30.2082,741105,0
+PHG.US,D,20071015,000000,28.8368,28.8904,28.2387,28.3382,2958413,0
+PHG.US,D,20071016,000000,28.0316,28.0536,27.6934,27.7542,1957392,0
+PHG.US,D,20071017,000000,28.1241,28.1524,27.6397,27.8995,2187692,0
+PHG.US,D,20071018,000000,27.9321,28.0316,27.8132,28.0061,2314867,0
+PHG.US,D,20071019,000000,27.999,27.999,27.4204,27.4204,1305129,0
+PHG.US,D,20071022,000000,26.8875,27.2521,26.8479,27.2521,1462822,0
+PHG.US,D,20071023,000000,27.6335,27.6476,27.1148,27.474,1181561,0
+PHG.US,D,20071024,000000,27.282,27.3613,26.8416,27.3006,2781930,0
+PHG.US,D,20071025,000000,27.0865,27.1412,26.7166,26.9738,1925673,0
+PHG.US,D,20071026,000000,27.5339,27.5339,27.3269,27.4794,2115383,0
+PHG.US,D,20071029,000000,27.3613,27.5005,27.3613,27.4397,1097229,0
+PHG.US,D,20071030,000000,27.26,27.379,27.061,27.2011,640540,0
+PHG.US,D,20071031,000000,27.2954,27.5991,27.1817,27.5005,722015,0
+PHG.US,D,20071101,000000,27.3861,27.6529,27.2124,27.4071,1575754,0
+PHG.US,D,20071102,000000,27.999,28.1717,27.7463,28.1717,1558878,0
+PHG.US,D,20071105,000000,28.458,28.5725,28.2325,28.4844,1088959,0
+PHG.US,D,20071106,000000,28.7971,29.1635,28.7565,29.1635,945248,0
+PHG.US,D,20071107,000000,28.8974,29.1301,28.6446,28.6641,1292229,0
+PHG.US,D,20071108,000000,28.9706,29.1097,28.4782,28.9706,2056306,0
+PHG.US,D,20071109,000000,28.6111,28.6904,27.9656,28.2113,2058263,0
+PHG.US,D,20071112,000000,27.8677,28.2861,27.7868,27.8326,1171114,0
+PHG.US,D,20071113,000000,28.0854,28.4244,27.9391,28.3989,1218541,0
+PHG.US,D,20071114,000000,28.9037,28.9186,28.4184,28.4985,785168,0
+PHG.US,D,20071115,000000,28.118,28.3787,27.7868,28.0263,1105993,0
+PHG.US,D,20071116,000000,27.6529,27.6529,27.1552,27.5402,1365259,0
+PHG.US,D,20071119,000000,27.061,27.0865,26.529,26.529,1768435,0
+PHG.US,D,20071120,000000,26.8479,27.1148,26.4285,26.8619,1253268,0
+PHG.US,D,20071121,000000,26.4823,26.6091,26.07,26.2691,925735,0
+PHG.US,D,20071123,000000,27.8203,28.2448,27.74,28.0854,852950,0
+PHG.US,D,20071126,000000,28.2262,28.4051,27.4935,27.527,1670876,0
+PHG.US,D,20071127,000000,27.9726,28.1927,27.7727,28.1717,1229080,0
+PHG.US,D,20071128,000000,27.7057,28.2986,27.6053,28.2579,3605574,0
+PHG.US,D,20071129,000000,27.6855,27.9057,27.5533,27.6529,979204,0
+PHG.US,D,20071130,000000,28.1118,28.1858,27.5339,27.6802,1660549,0
+PHG.US,D,20071203,000000,27.7992,27.8062,27.4609,27.5595,2445685,0
+PHG.US,D,20071204,000000,27.7004,27.8132,27.5137,27.5878,1077612,0
+PHG.US,D,20071205,000000,27.873,28.0713,27.7463,27.9462,584678,0
+PHG.US,D,20071206,000000,27.6335,27.7542,27.2204,27.6741,949427,0
+PHG.US,D,20071207,000000,27.8326,27.873,27.6476,27.6802,1154201,0
+PHG.US,D,20071210,000000,28.8904,28.9706,28.7389,28.9106,1757167,0
+PHG.US,D,20071211,000000,28.7565,29.47,28.3444,28.3848,1893058,0
+PHG.US,D,20071212,000000,29.2155,29.3414,28.6253,28.9433,1829575,0
+PHG.US,D,20071213,000000,28.7045,28.8711,28.464,28.8103,910973,0
+PHG.US,D,20071214,000000,29.0164,29.1027,28.6518,28.7107,928901,0
+PHG.US,D,20071217,000000,28.3989,28.5505,28.0925,28.1524,1424788,0
+PHG.US,D,20071218,000000,28.8235,28.8771,28.3585,28.7389,1343330,0
+PHG.US,D,20071219,000000,29.3237,29.456,28.864,29.0852,2562592,0
+PHG.US,D,20071220,000000,29.3362,29.5352,29.1027,29.3696,1486533,0
+PHG.US,D,20071221,000000,28.7442,28.9239,28.5046,28.6843,3915942,0
+PHG.US,D,20071224,000000,29.0376,29.1097,28.8041,29.0772,612504,0
+PHG.US,D,20071226,000000,29.1503,29.2506,28.9503,29.1758,660986,0
+PHG.US,D,20071227,000000,28.7785,28.8173,28.4535,28.5046,1699432,0
+PHG.US,D,20071228,000000,28.7848,28.8771,28.6843,28.7442,573966,0
+PHG.US,D,20071231,000000,28.4244,28.7706,28.3787,28.4386,762414,0
+PHG.US,D,20080102,000000,28.4923,28.5434,28.0854,28.1655,2676852,0
+PHG.US,D,20080103,000000,27.8264,28.1655,27.6053,27.6476,1261533,0
+PHG.US,D,20080104,000000,27.6529,27.6802,27.0539,27.1324,2045065,0
+PHG.US,D,20080107,000000,26.8082,27.1068,26.736,27.0346,1390888,0
+PHG.US,D,20080108,000000,26.9738,27.2416,26.4285,26.455,1478155,0
+PHG.US,D,20080109,000000,26.3819,26.6822,26.1907,26.6752,1022064,0
+PHG.US,D,20080110,000000,26.4956,27.0689,26.3696,26.9677,1120786,0
+PHG.US,D,20080111,000000,26.8479,27.0011,26.5343,26.6426,1224004,0
+PHG.US,D,20080114,000000,27.7128,27.7269,27.3939,27.6273,1149091,0
+PHG.US,D,20080115,000000,26.5756,26.6902,26.1299,26.1441,1850851,0
+PHG.US,D,20080116,000000,25.7433,25.7971,25.0642,25.273,2176521,0
+PHG.US,D,20080117,000000,25.3778,25.5055,24.5075,24.5332,1866626,0
+PHG.US,D,20080118,000000,24.5718,24.5718,23.395,23.7086,5724024,0
+PHG.US,D,20080122,000000,23.5968,24.5798,23.4902,24.5075,4405883,0
+PHG.US,D,20080123,000000,23.6479,24.9259,23.2215,24.8678,5973336,0
+PHG.US,D,20080124,000000,25.0642,25.6975,24.9259,25.6579,3623334,0
+PHG.US,D,20080125,000000,25.5311,25.6446,24.7612,24.9057,2681149,0
+PHG.US,D,20080128,000000,25.0122,25.6914,24.8449,25.6376,1548744,0
+PHG.US,D,20080129,000000,26.1159,26.1556,25.7644,26.1159,2903027,0
+PHG.US,D,20080130,000000,25.7776,26.5756,25.7389,26.004,1226722,0
+PHG.US,D,20080131,000000,25.4183,26.3819,25.325,26.2092,1634192,0
+PHG.US,D,20080201,000000,26.2964,26.5889,26.0296,26.5423,1836072,0
+PHG.US,D,20080204,000000,26.4894,26.5889,26.323,26.4427,742909,0
+PHG.US,D,20080205,000000,25.5847,25.6446,24.7991,24.814,1619927,0
+PHG.US,D,20080206,000000,25.339,26.1026,25.1656,25.5513,2282114,0
+PHG.US,D,20080207,000000,25.1919,25.6914,25.132,25.5117,1677036,0
+PHG.US,D,20080208,000000,25.258,25.3972,24.9057,25.2202,1664858,0
+PHG.US,D,20080211,000000,25.1399,25.1972,24.6784,25.0783,1831631,0
+PHG.US,D,20080212,000000,25.3856,25.6701,25.1505,25.3452,1153900,0
+PHG.US,D,20080213,000000,25.8031,25.8983,25.5178,25.8632,1377568,0
+PHG.US,D,20080214,000000,26.0366,26.0366,25.4508,25.5513,1264885,0
+PHG.US,D,20080215,000000,25.2659,25.332,25.0122,25.2122,1946218,0
+PHG.US,D,20080219,000000,26.1635,26.2631,25.7319,25.8103,1594589,0
+PHG.US,D,20080220,000000,25.4712,26.2224,25.4395,26.004,1971050,0
+PHG.US,D,20080221,000000,26.0173,26.0173,25.4844,25.5451,1906149,0
+PHG.US,D,20080222,000000,26.1635,26.3167,25.7389,26.3167,1123802,0
+PHG.US,D,20080225,000000,26.196,26.5088,26.0366,26.4956,1388632,0
+PHG.US,D,20080226,000000,26.2497,26.8822,26.203,26.7544,981804,0
+PHG.US,D,20080227,000000,26.4823,27.0081,26.4823,26.8416,647034,0
+PHG.US,D,20080228,000000,26.5423,26.6822,26.3563,26.5016,785418,0
+PHG.US,D,20080229,000000,26.0763,26.2893,25.7715,25.8913,907496,0
+PHG.US,D,20080303,000000,26.1299,26.3819,25.9891,26.3819,843566,0
+PHG.US,D,20080304,000000,26.3299,26.6135,26.0569,26.4497,1605734,0
+PHG.US,D,20080305,000000,26.5343,26.736,26.2295,26.455,1335898,0
+PHG.US,D,20080306,000000,26.2497,26.3563,25.9644,25.9644,1239461,0
+PHG.US,D,20080307,000000,25.7715,26.1239,25.5989,25.7433,863445,0
+PHG.US,D,20080310,000000,25.8182,25.9371,25.5372,25.6376,1015655,0
+PHG.US,D,20080311,000000,26.396,26.4956,25.8437,26.4956,1363295,0
+PHG.US,D,20080312,000000,26.5016,26.5756,26.2763,26.2763,956836,0
+PHG.US,D,20080313,000000,25.9757,26.7414,25.8983,26.6681,1876629,0
+PHG.US,D,20080314,000000,26.3634,26.4771,25.5574,25.8632,1942028,0
+PHG.US,D,20080317,000000,24.9259,25.3126,24.6132,24.8977,4298723,0
+PHG.US,D,20080318,000000,25.2914,25.9442,25.2448,25.9442,3917806,0
+PHG.US,D,20080319,000000,25.5777,25.7971,24.9461,24.9461,1864084,0
+PHG.US,D,20080320,000000,24.674,25.0193,24.4618,24.9136,3538144,0
+PHG.US,D,20080324,000000,25.258,25.7247,24.9461,25.3646,989211,0
+PHG.US,D,20080325,000000,25.2122,25.4774,25.0466,25.3919,1047857,0
+PHG.US,D,20080326,000000,25.1399,25.5055,25.0597,25.4395,4371127,0
+PHG.US,D,20080327,000000,26.1159,26.1907,25.6914,25.7319,1629109,0
+PHG.US,D,20080328,000000,25.2985,25.3513,24.9199,24.9524,811486,0
+PHG.US,D,20080331,000000,25.4774,25.6376,25.3646,25.5055,1150443,0
+PHG.US,D,20080401,000000,25.6508,26.137,25.5777,26.1299,1994823,0
+PHG.US,D,20080402,000000,26.1299,26.2893,26.004,26.1775,1535579,0
+PHG.US,D,20080403,000000,25.9178,26.3819,25.8235,26.1775,1197645,0
+PHG.US,D,20080404,000000,26.1828,26.2763,26.0243,26.1239,653916,0
+PHG.US,D,20080407,000000,26.4894,26.5088,26.1494,26.2763,899848,0
+PHG.US,D,20080408,000000,25.8103,25.9301,25.6701,25.8235,1087156,0
+PHG.US,D,20080409,000000,26.0507,26.137,25.7715,25.871,1372475,0
+PHG.US,D,20080410,000000,25.5178,25.6244,25.251,25.524,1899967,0
+PHG.US,D,20080411,000000,24.5877,25.251,24.4265,24.8193,2388903,0
+PHG.US,D,20080414,000000,24.4671,24.5137,24.1148,24.1552,3152975,0
+PHG.US,D,20080415,000000,24.793,24.8598,24.5798,24.8598,2817679,0
+PHG.US,D,20080416,000000,25.1056,25.3919,25.0466,25.3716,2028724,0
+PHG.US,D,20080417,000000,25.1399,25.2202,24.9524,25.118,1346958,0
+PHG.US,D,20080418,000000,25.6446,25.9371,25.5372,25.6446,2000412,0
+PHG.US,D,20080421,000000,25.4244,25.5451,25.2659,25.4844,925584,0
+PHG.US,D,20080422,000000,25.1716,25.251,24.8396,25.0193,1254553,0
+PHG.US,D,20080423,000000,25.0061,25.3584,24.8255,25.2315,1037978,0
+PHG.US,D,20080424,000000,24.8193,25.1919,24.6203,25.0387,1060762,0
+PHG.US,D,20080425,000000,25.4455,25.524,25.1972,25.4975,852789,0
+PHG.US,D,20080428,000000,25.3646,25.4112,25.0994,25.0994,1048280,0
+PHG.US,D,20080429,000000,24.9057,25.118,24.7331,24.793,1265792,0
+PHG.US,D,20080430,000000,24.9849,25.1716,24.8255,24.9849,2393448,0
+PHG.US,D,20080501,000000,25.0122,25.2448,24.8326,25.1865,798424,0
+PHG.US,D,20080502,000000,25.4112,25.4774,25.0863,25.2782,899043,0
+PHG.US,D,20080505,000000,25.4042,25.4244,25.251,25.3452,831164,0
+PHG.US,D,20080506,000000,25.5178,25.8913,25.4244,25.8913,1737602,0
+PHG.US,D,20080507,000000,25.923,25.9891,25.4579,25.5646,1031341,0
+PHG.US,D,20080508,000000,25.4844,25.5451,25.3188,25.3972,1406580,0
+PHG.US,D,20080509,000000,25.0061,25.132,24.9136,25.0642,761130,0
+PHG.US,D,20080512,000000,25.0642,25.3919,25.0061,25.3919,764552,0
+PHG.US,D,20080513,000000,25.0642,25.0863,24.9136,25.0122,808541,0
+PHG.US,D,20080514,000000,25.1242,25.524,25.1242,25.3064,847056,0
+PHG.US,D,20080515,000000,25.4508,25.6049,25.3064,25.5909,557906,0
+PHG.US,D,20080516,000000,25.7178,25.8772,25.5117,25.8579,761811,0
+PHG.US,D,20080519,000000,25.9371,26.0842,25.7644,25.8437,578661,0
+PHG.US,D,20080520,000000,26.1159,26.1556,25.8437,26.0296,871451,0
+PHG.US,D,20080521,000000,25.9644,26.0507,25.5847,25.6112,1426173,0
+PHG.US,D,20080522,000000,25.6701,25.7644,25.5372,25.5909,743146,0
+PHG.US,D,20080523,000000,25.5178,25.5513,25.3716,25.4315,760529,0
+PHG.US,D,20080527,000000,25.0193,25.1787,24.9199,25.1108,644356,0
+PHG.US,D,20080528,000000,25.3064,25.3778,25.0387,25.2985,761387,0
+PHG.US,D,20080529,000000,24.9199,25.273,24.9199,25.1656,674331,0
+PHG.US,D,20080530,000000,25.6446,25.6446,25.4712,25.5646,687038,0
+PHG.US,D,20080602,000000,25.2202,25.2985,25.0466,25.2122,579799,0
+PHG.US,D,20080603,000000,25.524,25.7247,25.339,25.4975,905861,0
+PHG.US,D,20080604,000000,25.2202,25.3452,25.0528,25.132,737082,0
+PHG.US,D,20080605,000000,25.3856,25.6182,25.258,25.6182,674854,0
+PHG.US,D,20080606,000000,25.1787,25.1787,24.6925,24.7199,708354,0
+PHG.US,D,20080609,000000,24.9199,24.9199,24.541,24.659,1099202,0
+PHG.US,D,20080610,000000,24.4142,24.5332,24.2812,24.2934,1000170,0
+PHG.US,D,20080611,000000,24.3675,24.4009,23.9622,23.9622,605546,0
+PHG.US,D,20080612,000000,24.2274,24.2812,23.8823,23.9888,711605,0
+PHG.US,D,20080613,000000,24.061,24.3076,24.0274,24.2881,564631,0
+PHG.US,D,20080616,000000,24.4794,24.6203,24.341,24.5199,597895,0
+PHG.US,D,20080617,000000,24.7058,24.7541,24.5463,24.5877,1393280,0
+PHG.US,D,20080618,000000,24.4935,24.5666,24.3331,24.4142,2907232,0
+PHG.US,D,20080619,000000,24.0274,24.1208,23.8823,24.061,675624,0
+PHG.US,D,20080620,000000,23.7007,23.7086,23.4163,23.4418,1070819,0
+PHG.US,D,20080623,000000,23.2974,23.41,23.2101,23.2824,524186,0
+PHG.US,D,20080624,000000,22.9696,23.3229,22.8296,23.1238,1533727,0
+PHG.US,D,20080625,000000,23.3097,23.655,23.3097,23.5025,951355,0
+PHG.US,D,20080626,000000,23.1775,23.2902,22.6842,22.6896,1041456,0
+PHG.US,D,20080627,000000,22.8172,22.9969,22.6701,22.8172,747056,0
+PHG.US,D,20080630,000000,22.6701,22.7838,22.4509,22.4852,697614,0
+PHG.US,D,20080701,000000,22.1858,22.3971,21.9136,22.3971,1992144,0
+PHG.US,D,20080702,000000,22.2183,22.2183,21.5462,21.5859,853510,0
+PHG.US,D,20080703,000000,21.5728,21.7726,21.3605,21.5859,3015615,0
+PHG.US,D,20080707,000000,21.7859,22.0184,21.5199,21.6731,1447686,0
+PHG.US,D,20080708,000000,21.4406,21.7929,21.3216,21.7586,1615961,0
+PHG.US,D,20080709,000000,22.2526,22.2589,21.6265,21.66,1617901,0
+PHG.US,D,20080710,000000,21.5859,21.7796,21.481,21.7393,1348057,0
+PHG.US,D,20080711,000000,20.536,20.9209,20.3881,20.7086,3234453,0
+PHG.US,D,20080714,000000,22.0263,22.0263,21.6334,21.755,2085872,0
+PHG.US,D,20080715,000000,21.6265,21.926,21.4406,21.6996,1615786,0
+PHG.US,D,20080716,000000,21.5067,22.0871,21.4335,22.0589,1625835,0
+PHG.US,D,20080717,000000,22.7168,22.9829,22.4993,22.9829,1444287,0
+PHG.US,D,20080718,000000,23.1828,23.2295,22.9502,23.137,914113,0
+PHG.US,D,20080721,000000,23.3025,23.3704,23.0375,23.2101,647468,0
+PHG.US,D,20080722,000000,22.8709,24.0804,22.8243,23.5087,1042092,0
+PHG.US,D,20080723,000000,23.41,23.5087,23.1775,23.3704,1186106,0
+PHG.US,D,20080724,000000,23.2752,23.2974,22.8709,22.9423,1505647,0
+PHG.US,D,20080725,000000,22.7319,22.8031,22.4385,22.5302,1295021,0
+PHG.US,D,20080728,000000,22.3584,22.4243,21.926,21.9382,792269,0
+PHG.US,D,20080729,000000,22.0791,22.3443,22.0386,22.3443,632665,0
+PHG.US,D,20080730,000000,22.0871,22.1328,21.8518,22.0263,1219681,0
+PHG.US,D,20080731,000000,22.198,22.3707,22.1047,22.1391,1023225,0
+PHG.US,D,20080801,000000,21.7929,21.7929,21.5462,21.6265,1789003,0
+PHG.US,D,20080804,000000,21.9787,22.1514,21.8334,21.9593,607883,0
+PHG.US,D,20080805,000000,22.5099,22.8172,22.4121,22.8102,630093,0
+PHG.US,D,20080806,000000,22.8031,23.0771,22.7389,23.0508,548682,0
+PHG.US,D,20080807,000000,22.7635,22.8894,22.4447,22.5169,921588,0
+PHG.US,D,20080808,000000,22.1858,22.8102,22.1858,22.7319,1506134,0
+PHG.US,D,20080811,000000,22.8437,23.1159,22.8102,22.9829,845665,0
+PHG.US,D,20080812,000000,23.13,23.1423,22.9116,23.07,668936,0
+PHG.US,D,20080813,000000,22.8172,22.923,22.5635,22.8709,679974,0
+PHG.US,D,20080814,000000,22.3637,22.6579,22.3637,22.5381,690094,0
+PHG.US,D,20080815,000000,22.4773,22.6121,22.3857,22.5566,749925,0
+PHG.US,D,20080818,000000,22.6174,22.7037,22.3065,22.4121,630319,0
+PHG.US,D,20080819,000000,22.0589,22.0985,21.8598,21.9858,486061,0
+PHG.US,D,20080820,000000,21.8677,22.0112,21.6854,21.8395,911047,0
+PHG.US,D,20080821,000000,21.755,22.0112,21.7393,21.9656,485552,0
+PHG.US,D,20080822,000000,21.9593,22.1118,21.8924,22.0642,417401,0
+PHG.US,D,20080825,000000,21.9197,21.9312,21.5128,21.5656,512642,0
+PHG.US,D,20080826,000000,21.4732,21.66,21.3402,21.4194,598310,0
+PHG.US,D,20080827,000000,21.7066,21.7859,21.5604,21.7471,393344,0
+PHG.US,D,20080828,000000,21.9656,22.1391,21.926,22.0518,652745,0
+PHG.US,D,20080829,000000,21.7796,21.9533,21.5604,21.5604,795982,0
+PHG.US,D,20080902,000000,22.1717,22.2262,21.7929,21.8986,938061,0
+PHG.US,D,20080903,000000,21.6334,21.7859,21.4124,21.5929,1134402,0
+PHG.US,D,20080904,000000,21.2935,21.3605,20.7879,20.8285,1385121,0
+PHG.US,D,20080905,000000,20.728,20.9147,20.5483,20.9015,934855,0
+PHG.US,D,20080908,000000,21.1138,21.1138,20.6752,20.9817,1004966,0
+PHG.US,D,20080909,000000,20.7809,20.9078,20.4223,20.4223,1100533,0
+PHG.US,D,20080910,000000,20.5897,20.6875,20.336,20.4418,1021431,0
+PHG.US,D,20080911,000000,19.7564,20.3026,19.6913,20.2691,944491,0
+PHG.US,D,20080912,000000,20.056,20.3634,19.9564,20.2823,634269,0
+PHG.US,D,20080915,000000,19.5909,19.6701,19.3512,19.465,1685973,0
+PHG.US,D,20080916,000000,19.5248,19.7178,19.0334,19.7178,4317625,0
+PHG.US,D,20080917,000000,19.3187,19.4174,18.6731,18.799,2616981,0
+PHG.US,D,20080918,000000,19.132,19.4385,18.4802,19.2192,3965171,0
+PHG.US,D,20080919,000000,19.9098,20.6418,19.6182,20.5086,1882901,0
+PHG.US,D,20080922,000000,20.396,20.396,19.6182,19.7178,1440943,0
+PHG.US,D,20080923,000000,19.6913,19.7899,19.073,19.118,688926,0
+PHG.US,D,20080924,000000,19.3257,19.3257,18.8519,18.9312,1294170,0
+PHG.US,D,20080925,000000,19.6772,19.8983,19.6304,19.7723,816403,0
+PHG.US,D,20080926,000000,19.331,19.4174,19.0923,19.3645,644531,0
+PHG.US,D,20080929,000000,18.4009,18.4009,16.8111,17.0295,2433103,0
+PHG.US,D,20080930,000000,18.0812,18.1939,17.5959,18.127,1311901,0
+PHG.US,D,20081001,000000,17.4347,17.9341,17.3809,17.795,915157,0
+PHG.US,D,20081002,000000,17.321,17.5545,17.1898,17.2365,733141,0
+PHG.US,D,20081003,000000,17.3017,18.2397,17.2947,17.3633,1591741,0
+PHG.US,D,20081006,000000,16.7971,16.8983,15.7057,16.3178,1616973,0
+PHG.US,D,20081007,000000,16.7971,16.9036,15.5065,15.5065,3061849,0
+PHG.US,D,20081008,000000,15.334,15.7462,14.6284,15.0073,2435071,0
+PHG.US,D,20081009,000000,15.7127,15.7602,14.1343,14.2682,2022288,0
+PHG.US,D,20081010,000000,14.1695,15.0126,13.471,14.3563,2968894,0
+PHG.US,D,20081013,000000,13.2641,14.5218,12.8722,14.5218,4371198,0
+PHG.US,D,20081014,000000,14.1617,14.1695,13.1575,13.4041,2447840,0
+PHG.US,D,20081015,000000,12.9857,12.9857,11.2744,11.2744,7969946,0
+PHG.US,D,20081016,000000,12.274,12.4528,11.3686,12.333,3689392,0
+PHG.US,D,20081017,000000,12.1208,13.0509,12.1137,12.4405,1670931,0
+PHG.US,D,20081020,000000,12.6599,13.1451,12.5391,13.1187,853939,0
+PHG.US,D,20081021,000000,12.7937,13.0112,12.4132,12.4467,912176,0
+PHG.US,D,20081022,000000,12.1331,12.1948,11.3756,11.6548,1675077,0
+PHG.US,D,20081023,000000,11.7341,12.1736,11.454,12.0407,1675067,0
+PHG.US,D,20081024,000000,10.6366,11.7271,10.6366,11.4821,1365714,0
+PHG.US,D,20081027,000000,10.7502,11.1483,10.5565,10.5705,1237106,0
+PHG.US,D,20081028,000000,10.797,11.4689,10.3979,11.4346,1950739,0
+PHG.US,D,20081029,000000,11.794,12.5127,11.7605,12.1066,1803313,0
+PHG.US,D,20081030,000000,12.7251,12.7726,12.001,12.5057,1514530,0
+PHG.US,D,20081031,000000,11.9604,12.4591,11.868,12.3057,1397220,0
+PHG.US,D,20081103,000000,12.4669,12.6386,12.3542,12.5057,1372453,0
+PHG.US,D,20081104,000000,13.131,13.8904,13.0509,13.8833,1823099,0
+PHG.US,D,20081105,000000,13.2966,13.7696,12.8526,12.9064,1126910,0
+PHG.US,D,20081106,000000,13.1117,13.2376,12.26,12.3542,2166975,0
+PHG.US,D,20081107,000000,12.7127,12.8782,12.4264,12.7787,1710901,0
+PHG.US,D,20081110,000000,12.5391,12.6008,11.7138,11.8477,1116505,0
+PHG.US,D,20081111,000000,11.8406,12.0407,11.5809,11.809,1022377,0
+PHG.US,D,20081112,000000,11.5078,11.5545,10.9828,11.0162,1329184,0
+PHG.US,D,20081113,000000,11.069,12.1278,10.6754,12.0926,2243271,0
+PHG.US,D,20081114,000000,11.5545,11.9736,11.328,11.3888,871372,0
+PHG.US,D,20081117,000000,11.5078,11.6962,11.2092,11.2823,926187,0
+PHG.US,D,20081118,000000,11.1228,11.5693,10.9898,11.3553,1136290,0
+PHG.US,D,20081119,000000,11.328,11.4954,10.5494,10.59,1168985,0
+PHG.US,D,20081120,000000,10.4445,10.7634,9.78578,9.83943,2288845,0
+PHG.US,D,20081121,000000,10.6303,10.6507,9.99719,10.6507,2945982,0
+PHG.US,D,20081124,000000,10.8894,11.8795,10.8294,11.6962,1408404,0
+PHG.US,D,20081125,000000,11.9015,11.934,11.1959,11.5289,1160027,0
+PHG.US,D,20081126,000000,11.1228,11.336,10.9238,11.3016,1521686,0
+PHG.US,D,20081128,000000,10.7036,10.9026,10.6172,10.8894,1093430,0
+PHG.US,D,20081201,000000,10.4913,10.5238,9.8923,9.89942,1391665,0
+PHG.US,D,20081202,000000,10.0782,10.5635,9.92489,10.5318,1459365,0
+PHG.US,D,20081203,000000,10.537,11.2691,10.457,11.2355,1658832,0
+PHG.US,D,20081204,000000,10.8243,11.1695,10.5169,10.6902,1012978,0
+PHG.US,D,20081205,000000,10.3116,10.7705,10.0976,10.7292,2022443,0
+PHG.US,D,20081208,000000,11.1034,11.5614,11.0365,11.4426,1335007,0
+PHG.US,D,20081209,000000,11.6276,11.9604,11.535,11.6752,1790786,0
+PHG.US,D,20081210,000000,11.6425,11.994,11.6213,11.9411,1657765,0
+PHG.US,D,20081211,000000,12.3735,12.7251,12.2255,12.4132,3786483,0
+PHG.US,D,20081212,000000,11.9015,12.4185,11.9015,12.3665,1570861,0
+PHG.US,D,20081215,000000,12.4,12.4942,12.208,12.4334,914049,0
+PHG.US,D,20081216,000000,12.3392,13.1046,12.2793,13.0509,1882191,0
+PHG.US,D,20081217,000000,13.0184,13.5566,13.0112,13.4041,1558839,0
+PHG.US,D,20081218,000000,13.4235,13.4842,12.8526,13.0184,2218591,0
+PHG.US,D,20081219,000000,12.8457,12.9927,12.4132,12.5207,2189184,0
+PHG.US,D,20081222,000000,12.5796,12.6386,12.2405,12.5057,1735729,0
+PHG.US,D,20081223,000000,12.7453,12.9857,12.4942,12.5796,1130884,0
+PHG.US,D,20081224,000000,12.592,12.8122,12.4994,12.592,482324,0
+PHG.US,D,20081226,000000,12.2405,12.8385,12.2405,12.7858,593260,0
+PHG.US,D,20081229,000000,13.1513,13.1918,12.7937,12.932,2026923,0
+PHG.US,D,20081230,000000,12.9593,13.1645,12.8457,13.1645,1250659,0
+PHG.US,D,20081231,000000,12.8526,13.2843,12.8457,13.2174,941584,0
+PHG.US,D,20090102,000000,13.3319,13.8305,13.3178,13.7899,743590,0
+PHG.US,D,20090105,000000,13.3715,13.7292,13.2966,13.6251,820993,0
+PHG.US,D,20090106,000000,13.3178,13.7292,13.2516,13.5847,1342305,0
+PHG.US,D,20090107,000000,13.5098,13.5626,13.2702,13.3971,725349,0
+PHG.US,D,20090108,000000,13.2702,13.4914,13.1769,13.4914,781070,0
+PHG.US,D,20090109,000000,13.4102,13.4182,12.9857,13.1451,931573,0
+PHG.US,D,20090112,000000,13.0112,13.0112,12.6731,12.7057,1164005,0
+PHG.US,D,20090113,000000,12.8457,12.9064,12.6123,12.8122,1351502,0
+PHG.US,D,20090114,000000,11.934,12.0054,11.5404,11.601,2412242,0
+PHG.US,D,20090115,000000,11.6962,11.9736,11.3686,11.8406,1701115,0
+PHG.US,D,20090116,000000,12.0751,12.1331,11.7059,12.0873,881892,0
+PHG.US,D,20090120,000000,11.2029,11.2161,10.6303,10.6824,2915845,0
+PHG.US,D,20090121,000000,11.402,11.6883,11.1086,11.6883,1874733,0
+PHG.US,D,20090122,000000,10.797,11.2628,10.7705,11.1228,2638323,0
+PHG.US,D,20090123,000000,10.5107,10.8754,10.4305,10.7502,3339161,0
+PHG.US,D,20090126,000000,11.7676,12.1208,11.6276,11.8336,2994528,0
+PHG.US,D,20090127,000000,12.312,12.4942,12.2008,12.4405,1941025,0
+PHG.US,D,20090128,000000,13.1769,13.5169,13.1046,13.4041,2645441,0
+PHG.US,D,20090129,000000,12.6731,12.7523,12.3286,12.333,2127217,0
+PHG.US,D,20090130,000000,12.312,12.3929,11.9736,12.1006,3051535,0
+PHG.US,D,20090202,000000,11.9015,12.4793,11.9015,12.3595,2714568,0
+PHG.US,D,20090203,000000,12.7937,13.1513,12.5593,13.0791,2835639,0
+PHG.US,D,20090204,000000,12.6202,13.0112,12.5796,12.6731,2838027,0
+PHG.US,D,20090205,000000,12.5849,13.0184,12.3929,12.8642,2381442,0
+PHG.US,D,20090206,000000,13.1372,13.9158,13.131,13.7899,3189489,0
+PHG.US,D,20090209,000000,13.8427,13.9501,13.6508,13.8233,1429322,0
+PHG.US,D,20090210,000000,13.5054,13.6648,12.8642,12.9716,2099203,0
+PHG.US,D,20090211,000000,13.4041,13.5961,13.0905,13.3319,1546043,0
+PHG.US,D,20090212,000000,12.6854,12.9249,12.4591,12.9249,3146413,0
+PHG.US,D,20090213,000000,12.6386,12.9188,12.5849,12.6801,1202566,0
+PHG.US,D,20090217,000000,11.809,11.994,11.6486,11.794,2084555,0
+PHG.US,D,20090218,000000,11.7138,11.8477,11.4346,11.6804,1481682,0
+PHG.US,D,20090219,000000,12.1789,12.2405,11.6345,11.7015,1704584,0
+PHG.US,D,20090220,000000,11.0894,11.35,10.996,11.1959,2864502,0
+PHG.US,D,20090223,000000,11.1166,11.1166,10.345,10.3653,2492020,0
+PHG.US,D,20090224,000000,10.9898,11.336,10.7564,11.3016,2779751,0
+PHG.US,D,20090225,000000,11.0823,11.1483,10.7106,10.8833,2435504,0
+PHG.US,D,20090226,000000,11.2294,11.3016,10.8102,10.8357,2614449,0
+PHG.US,D,20090227,000000,10.6754,10.9299,10.6244,10.6366,3216226,0
+PHG.US,D,20090302,000000,10.1381,10.2245,9.84654,9.8923,2111835,0
+PHG.US,D,20090303,000000,10.0782,10.0835,9.70561,9.83943,1754228,0
+PHG.US,D,20090304,000000,10.2966,10.6244,10.2578,10.4974,2007306,0
+PHG.US,D,20090305,000000,9.92489,10.0729,9.57883,9.67917,1966188,0
+PHG.US,D,20090306,000000,9.95931,10.0042,9.43342,9.666,2427952,0
+PHG.US,D,20090309,000000,9.32686,9.62024,9.25282,9.29963,2556182,0
+PHG.US,D,20090310,000000,9.8923,10.323,9.86413,10.1838,2710240,0
+PHG.US,D,20090311,000000,10.5635,10.9704,10.4103,10.7634,2905821,0
+PHG.US,D,20090312,000000,10.3116,10.6824,10.1637,10.6303,2186233,0
+PHG.US,D,20090313,000000,10.59,10.7106,10.4032,10.6577,1836743,0
+PHG.US,D,20090316,000000,10.8489,11.1616,10.6577,10.6577,2682682,0
+PHG.US,D,20090317,000000,10.5441,10.7292,10.3168,10.7292,3745776,0
+PHG.US,D,20090318,000000,10.3714,10.803,10.1716,10.7502,4224211,0
+PHG.US,D,20090319,000000,10.9026,10.9026,10.457,10.4631,2870804,0
+PHG.US,D,20090320,000000,10.5565,10.5961,10.2641,10.3116,1944555,0
+PHG.US,D,20090323,000000,10.4781,11.0568,10.3759,11.0497,2337089,0
+PHG.US,D,20090324,000000,10.8692,11.1695,10.797,10.8692,2533376,0
+PHG.US,D,20090325,000000,10.9625,11.402,10.944,11.3087,3132223,0
+PHG.US,D,20090326,000000,11.2092,11.4821,11.0761,11.3959,2798309,0
+PHG.US,D,20090327,000000,10.7229,11.0761,10.7177,10.9026,2476097,0
+PHG.US,D,20090330,000000,9.72579,10.7898,9.51366,9.69763,3619800,0
+PHG.US,D,20090331,000000,9.74348,10.0306,9.68542,9.8923,3354248,0
+PHG.US,D,20090401,000000,9.79809,10.3045,9.79357,10.2771,2114157,0
+PHG.US,D,20090402,000000,10.7229,11.2161,10.6824,10.9546,2245864,0
+PHG.US,D,20090403,000000,11.2029,11.3756,11.0568,11.336,2330617,0
+PHG.US,D,20090406,000000,10.8102,10.8243,10.6031,10.8102,2099916,0
+PHG.US,D,20090407,000000,10.4366,10.7292,10.4305,10.5635,1239133,0
+PHG.US,D,20090408,000000,10.7036,10.856,10.5635,10.7837,1531290,0
+PHG.US,D,20090409,000000,10.7036,10.8243,10.6436,10.8171,4523944,0
+PHG.US,D,20090413,000000,10.8436,11.0894,10.671,10.996,1099088,0
+PHG.US,D,20090414,000000,11.336,11.3756,10.944,11.0091,3636578,0
+PHG.US,D,20090415,000000,11.0021,11.35,10.996,11.35,2531301,0
+PHG.US,D,20090416,000000,11.1483,11.2558,10.9493,11.1616,4015721,0
+PHG.US,D,20090417,000000,11.2885,11.4346,11.1889,11.35,2784521,0
+PHG.US,D,20090420,000000,10.8894,10.8973,10.6754,10.7106,5967939,0
+PHG.US,D,20090421,000000,10.5036,10.9546,10.4781,10.9546,1629743,0
+PHG.US,D,20090422,000000,10.8754,11.3087,10.8489,11.0497,2846100,0
+PHG.US,D,20090423,000000,11.4082,11.4487,11.1166,11.402,1753356,0
+PHG.US,D,20090424,000000,11.7877,12.0529,11.7271,11.9411,2290333,0
+PHG.US,D,20090427,000000,11.5545,11.8609,11.4689,11.6804,1784875,0
+PHG.US,D,20090428,000000,11.3959,11.617,11.3756,11.4487,1353622,0
+PHG.US,D,20090429,000000,11.587,11.9736,11.5764,11.8204,1186578,0
+PHG.US,D,20090430,000000,11.9798,12.2926,11.868,11.9604,1496854,0
+PHG.US,D,20090501,000000,12.1462,12.1462,11.8952,12.0486,1007093,0
+PHG.US,D,20090504,000000,12.5462,12.9787,12.5462,12.9787,2111314,0
+PHG.US,D,20090505,000000,13.0447,13.0791,12.8043,13.0043,2935304,0
+PHG.US,D,20090506,000000,13.2174,13.2702,12.998,13.2324,1692446,0
+PHG.US,D,20090507,000000,13.1187,13.1769,12.666,12.8122,1593745,0
+PHG.US,D,20090508,000000,12.9064,13.1046,12.6731,13.0253,1798723,0
+PHG.US,D,20090511,000000,12.526,12.666,12.4942,12.5127,1433724,0
+PHG.US,D,20090512,000000,12.8316,12.8642,12.5593,12.7726,1927500,0
+PHG.US,D,20090513,000000,12.5391,12.6264,12.3392,12.3876,1709841,0
+PHG.US,D,20090514,000000,12.2212,12.5127,12.2008,12.4061,1653823,0
+PHG.US,D,20090515,000000,12.3542,12.6052,12.2327,12.3876,1252372,0
+PHG.US,D,20090518,000000,12.6052,12.9188,12.5656,12.8924,888656,0
+PHG.US,D,20090519,000000,12.7726,12.9787,12.6985,12.8722,1581090,0
+PHG.US,D,20090520,000000,13.0043,13.2174,12.9249,12.9646,1297660,0
+PHG.US,D,20090521,000000,12.6386,12.7453,12.5127,12.6915,1052913,0
+PHG.US,D,20090522,000000,12.9003,12.9118,12.7251,12.7391,735130,0
+PHG.US,D,20090526,000000,12.4528,13.205,12.4467,13.1451,1674246,0
+PHG.US,D,20090527,000000,12.9857,13.0579,12.6731,12.7251,991334,0
+PHG.US,D,20090528,000000,12.7057,12.7523,12.4264,12.6915,2075522,0
+PHG.US,D,20090529,000000,12.6052,12.6731,12.4185,12.6052,1631531,0
+PHG.US,D,20090601,000000,13.1372,13.3908,13.0976,13.2641,1504430,0
+PHG.US,D,20090602,000000,13.4182,13.5961,13.3786,13.5054,1079399,0
+PHG.US,D,20090603,000000,13.2843,13.3319,13.0579,13.1769,856779,0
+PHG.US,D,20090604,000000,13.1645,13.2913,13.0509,13.2913,955989,0
+PHG.US,D,20090605,000000,13.3178,13.324,12.9927,13.0579,1111979,0
+PHG.US,D,20090608,000000,12.6801,12.8722,12.5524,12.7999,1613537,0
+PHG.US,D,20090609,000000,12.4994,12.6801,12.4061,12.6123,1121803,0
+PHG.US,D,20090610,000000,12.8924,12.9064,12.6202,12.7937,868953,0
+PHG.US,D,20090611,000000,12.8782,13.0509,12.8457,12.8836,864070,0
+PHG.US,D,20090612,000000,12.6915,12.8122,12.592,12.7787,829136,0
+PHG.US,D,20090615,000000,12.5057,12.5057,12.1462,12.2484,967529,0
+PHG.US,D,20090616,000000,12.333,12.3595,12.001,12.0344,1792286,0
+PHG.US,D,20090617,000000,12.001,12.1137,11.9077,11.994,2533477,0
+PHG.US,D,20090618,000000,11.9736,12.1948,11.9015,12.0873,1445245,0
+PHG.US,D,20090619,000000,12.0873,12.3004,12.0873,12.1462,856199,0
+PHG.US,D,20090622,000000,11.815,11.9269,11.7138,11.7138,2130113,0
+PHG.US,D,20090623,000000,11.815,11.8952,11.7341,11.7754,2791182,0
+PHG.US,D,20090624,000000,11.8952,12.0873,11.7473,11.8274,1345358,0
+PHG.US,D,20090625,000000,11.609,12.001,11.587,11.9798,1935921,0
+PHG.US,D,20090626,000000,12.1675,12.2529,12.0529,12.1868,902818,0
+PHG.US,D,20090629,000000,12.3665,12.5524,12.2864,12.3929,944869,0
+PHG.US,D,20090630,000000,12.4405,12.4669,12.1534,12.2529,865144,0
+PHG.US,D,20090701,000000,12.3057,12.4793,12.2864,12.333,788303,0
+PHG.US,D,20090702,000000,11.9015,11.9472,11.7411,11.7411,687919,0
+PHG.US,D,20090706,000000,11.8019,12.0054,11.7271,11.994,946004,0
+PHG.US,D,20090707,000000,12.0407,12.0873,11.7676,11.8204,1044030,0
+PHG.US,D,20090708,000000,11.7341,11.7877,11.5007,11.6548,2448559,0
+PHG.US,D,20090709,000000,12.1393,12.2529,12.0203,12.1736,2559948,0
+PHG.US,D,20090710,000000,12.1066,12.2255,11.9736,12.1137,1852859,0
+PHG.US,D,20090713,000000,12.6202,12.9787,12.5849,12.9787,3345402,0
+PHG.US,D,20090714,000000,12.9522,13.1513,12.8782,12.946,2257552,0
+PHG.US,D,20090715,000000,13.5239,13.7581,13.4914,13.7044,1986994,0
+PHG.US,D,20090716,000000,13.7837,13.8092,13.5512,13.6648,2584631,0
+PHG.US,D,20090717,000000,13.4914,13.6578,13.4041,13.6041,3218167,0
+PHG.US,D,20090720,000000,13.8904,13.9564,13.7643,13.9564,1280475,0
+PHG.US,D,20090721,000000,14.1774,14.188,13.7775,13.8762,2741322,0
+PHG.US,D,20090722,000000,13.8833,14.1343,13.8498,13.9837,1879281,0
+PHG.US,D,20090723,000000,14.0366,14.5369,14.0153,14.3958,2171664,0
+PHG.US,D,20090724,000000,14.5218,14.5942,14.3148,14.5826,2196732,0
+PHG.US,D,20090727,000000,14.2955,14.388,14.1299,14.3359,1867567,0
+PHG.US,D,20090728,000000,14.0894,14.2823,13.9626,14.1827,1305564,0
+PHG.US,D,20090729,000000,14.1695,14.2416,14.0692,14.1695,1270512,0
+PHG.US,D,20090730,000000,14.6875,14.928,14.5879,14.8354,3176672,0
+PHG.US,D,20090731,000000,14.9799,15.2865,14.861,15.1393,4120298,0
+PHG.US,D,20090803,000000,15.4934,15.8325,15.467,15.7602,2311262,0
+PHG.US,D,20090804,000000,15.5065,15.7523,15.4334,15.7057,2405076,0
+PHG.US,D,20090805,000000,16.0915,16.1047,15.6061,15.8518,1980928,0
+PHG.US,D,20090806,000000,15.6061,15.6272,15.3199,15.4184,1219633,0
+PHG.US,D,20090807,000000,15.6528,15.7057,15.4458,15.5788,1121423,0
+PHG.US,D,20090810,000000,15.4934,15.5656,15.3471,15.467,740014,0
+PHG.US,D,20090811,000000,15.0882,15.1534,14.8741,14.9878,921104,0
+PHG.US,D,20090812,000000,15.1075,15.393,15.1075,15.2476,683805,0
+PHG.US,D,20090813,000000,15.5921,15.5921,15.1341,15.5065,655612,0
+PHG.US,D,20090814,000000,15.4334,15.4334,15.1534,15.334,504943,0
+PHG.US,D,20090817,000000,14.7076,14.7738,14.5676,14.7341,1064548,0
+PHG.US,D,20090818,000000,14.5403,14.8399,14.5096,14.7675,965531,0
+PHG.US,D,20090819,000000,14.4752,14.9683,14.4497,14.9006,841632,0
+PHG.US,D,20090820,000000,14.7139,15.1075,14.7076,15.0882,918807,0
+PHG.US,D,20090821,000000,15.4124,15.7259,15.4061,15.5462,906793,0
+PHG.US,D,20090824,000000,15.6272,15.7198,15.3657,15.393,568985,0
+PHG.US,D,20090825,000000,15.7057,15.8518,15.6,15.6193,1229469,0
+PHG.US,D,20090826,000000,15.2608,15.267,15.0741,15.1278,1553623,0
+PHG.US,D,20090827,000000,15.3806,15.4406,15.0274,15.3471,1400367,0
+PHG.US,D,20090828,000000,15.5198,15.5656,15.1939,15.2925,652654,0
+PHG.US,D,20090831,000000,15.1075,15.1534,14.9683,15.001,764771,0
+PHG.US,D,20090901,000000,14.4822,14.7139,14.1238,14.203,2435139,0
+PHG.US,D,20090902,000000,14.0894,14.4822,14.0762,14.4347,955371,0
+PHG.US,D,20090903,000000,14.4347,14.4752,14.2294,14.4347,858086,0
+PHG.US,D,20090904,000000,14.9614,15.2538,14.8812,15.1684,1536371,0
+PHG.US,D,20090908,000000,15.9656,15.9849,15.7523,15.865,2328005,0
+PHG.US,D,20090909,000000,16.4112,16.5381,16.2984,16.3846,1264764,0
+PHG.US,D,20090910,000000,16.2984,16.4112,16.1382,16.404,894365,0
+PHG.US,D,20090911,000000,16.4658,16.5036,16.2712,16.3787,3301466,0
+PHG.US,D,20090914,000000,16.0721,16.3248,16.0439,16.2914,971672,0
+PHG.US,D,20090915,000000,16.3787,16.5626,16.2306,16.5381,1000259,0
+PHG.US,D,20090916,000000,16.7838,16.9493,16.7036,16.944,940443,0
+PHG.US,D,20090917,000000,17.0638,17.3563,17.0445,17.1775,1257778,0
+PHG.US,D,20090918,000000,16.9838,17.0295,16.7898,16.8367,1147375,0
+PHG.US,D,20090921,000000,16.5847,16.7432,16.4974,16.6578,1234618,0
+PHG.US,D,20090922,000000,17.0234,17.0234,16.8367,16.9308,631692,0
+PHG.US,D,20090923,000000,16.863,17.0638,16.6842,16.7177,1367226,0
+PHG.US,D,20090924,000000,16.8569,16.9036,16.2658,16.3248,1747567,0
+PHG.US,D,20090925,000000,16.1047,16.2182,16.0395,16.0395,1289525,0
+PHG.US,D,20090928,000000,16.2579,16.6648,16.2447,16.5626,606588,0
+PHG.US,D,20090929,000000,16.4429,16.5504,16.3046,16.3645,966910,0
+PHG.US,D,20090930,000000,16.3918,16.404,16.0183,16.205,1591547,0
+PHG.US,D,20091001,000000,15.9716,16.0122,15.5259,15.5322,1124535,0
+PHG.US,D,20091002,000000,15.267,15.4458,15.1869,15.2266,1093019,0
+PHG.US,D,20091005,000000,15.4334,15.6801,15.3806,15.6272,659800,0
+PHG.US,D,20091006,000000,16.0721,16.4243,16.0721,16.3707,1378545,0
+PHG.US,D,20091007,000000,16.3846,16.4974,16.2376,16.3442,1090497,0
+PHG.US,D,20091008,000000,16.6701,16.8171,16.5301,16.6956,731750,0
+PHG.US,D,20091009,000000,16.6244,16.8111,16.5698,16.7036,739770,0
+PHG.US,D,20091012,000000,17.8619,18.1199,17.8416,17.9684,1899917,0
+PHG.US,D,20091013,000000,18.2679,18.3208,17.9878,18.0732,1432326,0
+PHG.US,D,20091014,000000,18.7198,18.7594,18.5789,18.7198,1315790,0
+PHG.US,D,20091015,000000,18.5057,18.6589,18.5057,18.6264,1459721,0
+PHG.US,D,20091016,000000,18.2001,18.3146,18.0011,18.1807,1151174,0
+PHG.US,D,20091019,000000,18.1402,18.2803,17.9605,18.061,1121983,0
+PHG.US,D,20091020,000000,18.2212,18.2397,17.928,18.0883,930120,0
+PHG.US,D,20091021,000000,17.7077,18.0732,17.6813,17.7561,667337,0
+PHG.US,D,20091022,000000,18.0415,18.253,17.8945,18.2212,817728,0
+PHG.US,D,20091023,000000,18.253,18.2855,17.8945,17.9544,651401,0
+PHG.US,D,20091026,000000,18.1199,18.3401,17.4021,17.4831,1100988,0
+PHG.US,D,20091027,000000,17.4884,17.5412,17.2558,17.3563,1340081,0
+PHG.US,D,20091028,000000,16.8913,17.0365,16.6578,16.7106,1123019,0
+PHG.US,D,20091029,000000,16.9898,17.343,16.9308,17.3289,823389,0
+PHG.US,D,20091030,000000,17.1775,17.2558,16.6648,16.6896,1410928,0
+PHG.US,D,20091102,000000,16.7494,17.0445,16.4921,16.6896,1235260,0
+PHG.US,D,20091103,000000,16.3846,16.7573,16.3521,16.7362,946787,0
+PHG.US,D,20091104,000000,16.9838,17.2022,16.9493,17.0101,987197,0
+PHG.US,D,20091105,000000,17.2162,17.3563,17.0824,17.2823,595316,0
+PHG.US,D,20091106,000000,17.3809,17.6539,17.3097,17.5015,737533,0
+PHG.US,D,20091109,000000,17.9218,18.127,17.9077,18.1076,855370,0
+PHG.US,D,20091110,000000,17.8743,18.1199,17.8266,18.0487,715668,0
+PHG.US,D,20091111,000000,18.4661,18.614,18.26,18.3656,847239,0
+PHG.US,D,20091112,000000,18.614,18.6396,18.0671,18.1138,1909036,0
+PHG.US,D,20091113,000000,17.8619,18.2141,17.8539,18.1613,723569,0
+PHG.US,D,20091116,000000,18.4598,18.7471,18.4598,18.6396,931393,0
+PHG.US,D,20091117,000000,18.4256,18.4925,18.2803,18.4116,783395,0
+PHG.US,D,20091118,000000,18.4661,18.4925,18.2397,18.3868,651377,0
+PHG.US,D,20091119,000000,18.1879,18.1879,17.8416,18.0936,793500,0
+PHG.US,D,20091120,000000,17.7482,17.8821,17.7148,17.802,467906,0
+PHG.US,D,20091123,000000,18.3612,18.4925,18.253,18.2855,593777,0
+PHG.US,D,20091124,000000,18.4802,18.4802,18.2458,18.3543,608794,0
+PHG.US,D,20091125,000000,18.7057,18.9575,18.5928,18.9312,974185,0
+PHG.US,D,20091127,000000,17.9465,18.4925,17.9341,18.2926,548933,0
+PHG.US,D,20091130,000000,18.253,18.5137,18.0936,18.2679,592258,0
+PHG.US,D,20091201,000000,18.9575,19.3257,18.8924,19.1989,1539048,0
+PHG.US,D,20091202,000000,19.3187,19.3856,19.0271,19.2377,575374,0
+PHG.US,D,20091203,000000,19.5636,19.6508,19.2447,19.2906,799613,0
+PHG.US,D,20091204,000000,19.7451,19.8639,19.4385,19.5028,1158926,0
+PHG.US,D,20091207,000000,19.4922,19.5909,19.2517,19.4041,1607661,0
+PHG.US,D,20091208,000000,19.1575,19.2517,19.0193,19.1779,2189188,0
+PHG.US,D,20091209,000000,19.2042,19.4385,19.065,19.2764,1358939,0
+PHG.US,D,20091210,000000,19.5512,19.6103,19.4174,19.4984,830954,0
+PHG.US,D,20091211,000000,19.9301,19.9564,19.6508,19.7371,926295,0
+PHG.US,D,20091214,000000,19.9767,20.0101,19.7371,19.8182,903739,0
+PHG.US,D,20091215,000000,19.5566,19.7238,19.5371,19.5909,1985500,0
+PHG.US,D,20091216,000000,19.583,19.6304,19.331,19.4041,1318847,0
+PHG.US,D,20091217,000000,19.1646,19.1927,18.8775,19.0105,939880,0
+PHG.US,D,20091218,000000,19.1725,19.272,18.9003,19.1046,632151,0
+PHG.US,D,20091221,000000,19.3584,19.5566,19.2985,19.3584,1001130,0
+PHG.US,D,20091222,000000,19.5512,19.6244,19.3856,19.4984,924851,0
+PHG.US,D,20091223,000000,19.583,19.6701,19.4843,19.6049,563724,0
+PHG.US,D,20091224,000000,19.5785,19.6913,19.5512,19.6244,304223,0
+PHG.US,D,20091228,000000,19.7899,19.8287,19.6701,19.6842,1030684,0
+PHG.US,D,20091229,000000,20.204,20.262,20.018,20.0815,1685109,0
+PHG.US,D,20091230,000000,19.7097,19.8103,19.6304,19.8103,772356,0
+PHG.US,D,20091231,000000,19.8507,19.8771,19.583,19.583,249335,0
+PHG.US,D,20100104,000000,20.396,20.6152,20.3554,20.5086,888618,0
+PHG.US,D,20100105,000000,20.543,20.6152,20.3422,20.5086,937809,0
+PHG.US,D,20100106,000000,20.1414,20.262,20.0629,20.1775,725776,0
+PHG.US,D,20100107,000000,19.9098,20.0965,19.7837,20.0629,942506,0
+PHG.US,D,20100108,000000,19.9441,20.403,19.9151,20.3492,2368690,0
+PHG.US,D,20100111,000000,20.5897,20.6082,20.4567,20.5686,940138,0
+PHG.US,D,20100112,000000,20.056,20.196,19.9688,20.0366,881968,0
+PHG.US,D,20100113,000000,20.3167,20.476,20.1414,20.4567,785180,0
+PHG.US,D,20100114,000000,20.4612,20.6487,20.4347,20.6223,431796,0
+PHG.US,D,20100115,000000,20.6285,20.6548,20.1555,20.2691,551233,0
+PHG.US,D,20100119,000000,20.056,20.2083,19.9828,20.1827,659216,0
+PHG.US,D,20100120,000000,19.6965,19.7037,19.3187,19.5178,977416,0
+PHG.US,D,20100121,000000,19.6508,19.7643,19.1522,19.3257,1779702,0
+PHG.US,D,20100122,000000,19.2906,19.3856,18.7858,18.799,1515659,0
+PHG.US,D,20100125,000000,20.1827,20.2224,19.9908,20.1167,3633467,0
+PHG.US,D,20100126,000000,20.1362,20.7342,20.0031,20.5897,2984886,0
+PHG.US,D,20100127,000000,20.8689,21.0073,20.7017,20.9596,1368458,0
+PHG.US,D,20100128,000000,20.9817,20.987,20.2083,20.3229,3034434,0
+PHG.US,D,20100129,000000,20.2224,20.4277,20.0224,20.1167,3286667,0
+PHG.US,D,20100201,000000,20.5219,20.6011,20.4092,20.5546,1892695,0
+PHG.US,D,20100202,000000,20.5149,20.8019,20.4347,20.7342,1125818,0
+PHG.US,D,20100203,000000,20.7491,20.8689,20.5826,20.7148,705695,0
+PHG.US,D,20100204,000000,20.2823,20.2902,19.5451,19.5636,1088894,0
+PHG.US,D,20100205,000000,19.2906,19.3512,18.7259,19.2579,2027145,0
+PHG.US,D,20100208,000000,19.1452,19.3187,18.8729,18.8775,889999,0
+PHG.US,D,20100209,000000,19.2517,19.7371,19.0456,19.5512,1519243,0
+PHG.US,D,20100210,000000,19.4111,19.5248,19.132,19.2834,759270,0
+PHG.US,D,20100211,000000,19.3512,19.6182,19.1575,19.6182,566666,0
+PHG.US,D,20100212,000000,19.0853,19.3856,19.0105,19.3055,619865,0
+PHG.US,D,20100216,000000,19.073,19.4843,18.9391,19.4041,901823,0
+PHG.US,D,20100217,000000,19.8771,20.0295,19.7837,19.8358,547412,0
+PHG.US,D,20100218,000000,20.0224,20.2154,19.9767,20.1775,646542,0
+PHG.US,D,20100219,000000,19.6965,20.0295,19.6304,19.9908,1592159,0
+PHG.US,D,20100222,000000,20.4505,20.4567,20.1555,20.1695,1358100,0
+PHG.US,D,20100223,000000,19.8358,19.9767,19.4922,19.5301,1498113,0
+PHG.US,D,20100224,000000,19.5301,19.7723,19.4447,19.5979,447097,0
+PHG.US,D,20100225,000000,19.1575,19.4385,19.0923,19.4041,805517,0
+PHG.US,D,20100226,000000,19.2447,19.5512,19.0853,19.4922,498640,0
+PHG.US,D,20100301,000000,19.8771,20.1026,19.7837,20.1026,1388760,0
+PHG.US,D,20100302,000000,20.204,20.2955,20.0031,20.1635,675055,0
+PHG.US,D,20100303,000000,20.4823,20.7218,20.4223,20.536,698756,0
+PHG.US,D,20100304,000000,20.4894,20.5483,20.2083,20.3096,591857,0
+PHG.US,D,20100305,000000,20.7879,21.1614,20.6944,21.1614,1848959,0
+PHG.US,D,20100308,000000,21.1208,21.1675,20.9553,21.0126,1363937,0
+PHG.US,D,20100309,000000,20.8944,21.1614,20.8689,21.0213,889080,0
+PHG.US,D,20100310,000000,21.4009,21.8598,21.3798,21.6996,2442080,0
+PHG.US,D,20100311,000000,21.66,21.8061,21.481,21.7982,2034294,0
+PHG.US,D,20100312,000000,22.265,22.265,21.9382,22.1047,1297623,0
+PHG.US,D,20100315,000000,21.8132,21.8598,21.5525,21.6794,1748535,0
+PHG.US,D,20100316,000000,21.8844,22.0457,21.8061,21.999,860790,0
+PHG.US,D,20100317,000000,22.4385,22.5777,22.2307,22.2712,1217791,0
+PHG.US,D,20100318,000000,22.0791,22.191,21.9197,22.1786,1641216,0
+PHG.US,D,20100319,000000,22.1786,22.213,21.8132,21.8598,1443931,0
+PHG.US,D,20100322,000000,21.466,21.9858,21.466,21.9717,793735,0
+PHG.US,D,20100323,000000,22.0721,22.265,21.9656,22.2307,873315,0
+PHG.US,D,20100324,000000,21.5991,21.9065,21.5604,21.7796,1265465,0
+PHG.US,D,20100325,000000,22.1391,22.4852,21.9919,22.0263,2320691,0
+PHG.US,D,20100326,000000,22.1328,22.2994,21.999,22.0924,1470577,0
+PHG.US,D,20100329,000000,21.4009,21.526,21.334,21.4863,1937988,0
+PHG.US,D,20100330,000000,21.2459,21.3402,21.1402,21.2996,1991686,0
+PHG.US,D,20100331,000000,21.3216,21.481,21.2538,21.2996,1255005,0
+PHG.US,D,20100401,000000,21.6996,21.9065,21.6854,21.8792,1416999,0
+PHG.US,D,20100405,000000,21.8986,22.0518,21.7982,21.8924,1079727,0
+PHG.US,D,20100406,000000,21.6854,21.8255,21.6458,21.8185,938960,0
+PHG.US,D,20100407,000000,21.6996,21.7268,21.3939,21.4546,1680177,0
+PHG.US,D,20100408,000000,21.3605,21.6528,21.26,21.6061,1163073,0
+PHG.US,D,20100409,000000,21.7586,22.0112,21.755,21.9656,1773835,0
+PHG.US,D,20100412,000000,22.2914,22.3909,22.1717,22.2262,1920203,0
+PHG.US,D,20100413,000000,22.4993,22.5169,22.1786,22.2448,1901420,0
+PHG.US,D,20100414,000000,22.3971,22.5707,22.2712,22.5707,3330016,0
+PHG.US,D,20100415,000000,22.1328,22.3971,22.0924,22.2782,4626713,0
+PHG.US,D,20100416,000000,22.1654,22.2526,21.526,21.8334,3669496,0
+PHG.US,D,20100419,000000,22.1654,22.3637,22.0642,22.3065,15880300,0
+PHG.US,D,20100420,000000,23.1238,23.3229,23.1087,23.2682,7219710,0
+PHG.US,D,20100421,000000,23.1159,23.3025,22.9758,23.2356,6651785,0
+PHG.US,D,20100422,000000,22.8368,23.1959,22.6641,23.1775,4147123,0
+PHG.US,D,20100423,000000,23.2552,23.5677,23.2145,23.5545,2253044,0
+PHG.US,D,20100426,000000,23.7351,23.9888,23.7007,23.8823,2798649,0
+PHG.US,D,20100427,000000,23.2682,23.5607,22.4174,22.4773,5210574,0
+PHG.US,D,20100428,000000,22.4852,22.5777,22.0791,22.3118,5138618,0
+PHG.US,D,20100429,000000,22.6896,23.0436,22.6896,22.9423,4161640,0
+PHG.US,D,20100430,000000,22.6508,22.6966,22.1786,22.1786,1947863,0
+PHG.US,D,20100503,000000,22.2526,22.5381,22.2369,22.5302,1461063,0
+PHG.US,D,20100504,000000,21.7726,21.7726,21.1402,21.2344,1897340,0
+PHG.US,D,20100505,000000,20.6611,20.9078,20.5686,20.7412,2927199,0
+PHG.US,D,20100506,000000,20.5615,20.8213,18.5603,19.8182,3004584,0
+PHG.US,D,20100507,000000,19.8287,20.056,18.8669,19.3257,4005073,0
+PHG.US,D,20100510,000000,21.4863,21.7066,21.201,21.4863,6303807,0
+PHG.US,D,20100511,000000,21.1746,21.6854,21.0671,21.2459,1784712,0
+PHG.US,D,20100512,000000,21.8844,21.999,21.6924,21.8844,7533473,0
+PHG.US,D,20100513,000000,21.4476,21.6132,21.1402,21.1746,1396805,0
+PHG.US,D,20100514,000000,21.127,21.1473,20.3026,20.6152,2250279,0
+PHG.US,D,20100517,000000,20.7879,20.9288,20.1228,20.876,2319155,0
+PHG.US,D,20100518,000000,21.3605,21.4732,20.4567,20.5483,2507028,0
+PHG.US,D,20100519,000000,20.3229,20.6223,20.0435,20.5149,3023854,0
+PHG.US,D,20100520,000000,19.4174,19.9229,19.0509,19.3971,3624388,0
+PHG.US,D,20100521,000000,19.2834,20.0366,19.1779,20.0295,3004894,0
+PHG.US,D,20100524,000000,19.5451,19.8103,19.3512,19.3909,2159747,0
+PHG.US,D,20100525,000000,18.4256,19.1575,18.2803,19.1249,2978017,0
+PHG.US,D,20100526,000000,19.4244,19.7238,18.999,19.0456,2215027,0
+PHG.US,D,20100527,000000,19.8287,20.5546,19.7776,20.5546,7693623,0
+PHG.US,D,20100528,000000,20.2497,20.2823,19.7097,19.8358,2552789,0
+PHG.US,D,20100601,000000,19.4711,20.1228,19.4244,19.5098,3669710,0
+PHG.US,D,20100602,000000,19.5566,19.8983,19.3856,19.8904,7124172,0
+PHG.US,D,20100603,000000,20.2224,20.2823,19.8824,20.2224,8146099,0
+PHG.US,D,20100604,000000,19.4578,19.5909,18.947,19.0387,2577011,0
+PHG.US,D,20100607,000000,19.1249,19.3257,18.6855,18.6855,5995743,0
+PHG.US,D,20100608,000000,18.5744,18.9787,18.5603,18.9575,4692316,0
+PHG.US,D,20100609,000000,19.3909,19.6049,19.0456,19.1127,3728664,0
+PHG.US,D,20100610,000000,20.0498,20.3492,19.9053,20.2761,2062627,0
+PHG.US,D,20100611,000000,19.7837,20.3026,19.7776,20.2691,1590653,0
+PHG.US,D,20100614,000000,20.9015,21.1331,20.6548,20.7412,4056142,0
+PHG.US,D,20100615,000000,21.3076,21.6061,21.1746,21.5806,5159953,0
+PHG.US,D,20100616,000000,21.267,21.5929,21.2134,21.5128,2107244,0
+PHG.US,D,20100617,000000,21.7393,21.7647,21.2459,21.5339,2536492,0
+PHG.US,D,20100618,000000,21.5402,21.7119,21.4546,21.5339,1928280,0
+PHG.US,D,20100621,000000,21.9461,22.0069,21.4732,21.5525,2273619,0
+PHG.US,D,20100622,000000,21.267,21.3472,20.8539,20.8689,4618281,0
+PHG.US,D,20100623,000000,21.061,21.267,20.7685,21.0944,2159863,0
+PHG.US,D,20100624,000000,20.8689,20.9411,20.5149,20.6355,1939591,0
+PHG.US,D,20100625,000000,20.5959,20.9677,20.5026,20.8487,1909843,0
+PHG.US,D,20100628,000000,21.0742,21.1614,20.728,20.809,3214327,0
+PHG.US,D,20100629,000000,20.3695,20.396,19.8031,19.9688,2370644,0
+PHG.US,D,20100630,000000,19.9467,20.2603,19.7627,19.8516,1772954,0
+PHG.US,D,20100701,000000,20.1299,20.2083,19.6304,20.0629,3391458,0
+PHG.US,D,20100702,000000,20.3801,20.4612,19.7899,19.9767,1940867,0
+PHG.US,D,20100706,000000,20.6821,20.876,20.2224,20.3881,2636913,0
+PHG.US,D,20100707,000000,20.3554,20.987,20.3167,20.987,1784525,0
+PHG.US,D,20100708,000000,20.8285,21.1208,20.728,21.0944,1947672,0
+PHG.US,D,20100709,000000,21.0073,21.2459,20.9015,21.2134,1599503,0
+PHG.US,D,20100712,000000,21.1138,21.3472,21.0477,21.2459,1221505,0
+PHG.US,D,20100713,000000,21.8061,22.0985,21.7471,21.9858,5332262,0
+PHG.US,D,20100714,000000,22.0721,22.3328,21.8924,22.1118,2238660,0
+PHG.US,D,20100715,000000,22.0112,22.1717,21.718,22.1654,1892860,0
+PHG.US,D,20100716,000000,21.5806,21.5929,21.1675,21.2459,2430541,0
+PHG.US,D,20100719,000000,20.8346,20.9078,20.5219,20.6752,3160642,0
+PHG.US,D,20100720,000000,19.9151,20.396,19.9053,20.3695,3156627,0
+PHG.US,D,20100721,000000,20.5026,20.5615,20.0629,20.196,4292921,0
+PHG.US,D,20100722,000000,20.6611,21.1869,20.6487,21.0539,2407649,0
+PHG.US,D,20100723,000000,20.8689,21.4124,20.7491,21.3798,2342641,0
+PHG.US,D,20100726,000000,21.2203,21.3472,21.0874,21.3146,1601590,0
+PHG.US,D,20100727,000000,21.2538,21.3728,20.809,20.9596,1301190,0
+PHG.US,D,20100728,000000,20.6082,20.6611,20.336,20.403,2585489,0
+PHG.US,D,20100729,000000,20.5149,20.7553,20.2154,20.4277,2818129,0
+PHG.US,D,20100730,000000,20.3634,20.876,20.2823,20.7017,1686437,0
+PHG.US,D,20100802,000000,21.1006,21.481,21.0028,21.4124,2105685,0
+PHG.US,D,20100803,000000,21.1746,21.2742,21.0345,21.1085,1545918,0
+PHG.US,D,20100804,000000,20.987,21.194,20.8407,20.9474,1257566,0
+PHG.US,D,20100805,000000,20.9078,20.9949,20.8143,20.9474,751135,0
+PHG.US,D,20100806,000000,20.476,20.794,20.4567,20.7412,1087346,0
+PHG.US,D,20100809,000000,21.1473,21.194,21.0345,21.0874,736609,0
+PHG.US,D,20100810,000000,20.6487,21.0073,20.4963,20.9288,1334206,0
+PHG.US,D,20100811,000000,19.7564,19.7723,19.2579,19.2764,2310924,0
+PHG.US,D,20100812,000000,19.4174,19.7451,19.3971,19.5706,1984345,0
+PHG.US,D,20100813,000000,19.3055,19.4244,19.0387,19.0387,1720887,0
+PHG.US,D,20100816,000000,19.1779,19.4174,19.1127,19.2517,1284879,0
+PHG.US,D,20100817,000000,19.9151,19.9688,19.7723,19.7837,1308751,0
+PHG.US,D,20100818,000000,19.9151,19.9688,19.6701,19.8031,753129,0
+PHG.US,D,20100819,000000,19.7494,19.8436,19.1848,19.265,1173681,0
+PHG.US,D,20100820,000000,18.733,18.733,18.4485,18.5744,3939391,0
+PHG.US,D,20100823,000000,18.3612,18.5789,18.1939,18.2141,2943551,0
+PHG.US,D,20100824,000000,17.7879,18.0284,17.6426,17.8539,2290954,0
+PHG.US,D,20100825,000000,18.253,18.6062,18.1138,18.5744,2099307,0
+PHG.US,D,20100826,000000,18.5666,18.7259,18.3208,18.4053,1696323,0
+PHG.US,D,20100827,000000,18.6062,18.8246,18.1402,18.8123,1493116,0
+PHG.US,D,20100830,000000,18.4256,18.5603,18.2327,18.2397,976543,0
+PHG.US,D,20100831,000000,18.4221,18.7171,18.348,18.5666,1297952,0
+PHG.US,D,20100901,000000,19.6103,19.8983,19.4922,19.7494,1588650,0
+PHG.US,D,20100902,000000,19.9441,20.0498,19.7776,19.9151,1921871,0
+PHG.US,D,20100903,000000,20.3881,20.5149,20.1299,20.336,889187,0
+PHG.US,D,20100907,000000,19.8103,19.9053,19.7238,19.797,948114,0
+PHG.US,D,20100908,000000,19.7238,19.9688,19.7097,19.8031,606359,0
+PHG.US,D,20100909,000000,20.204,20.262,19.8824,19.9635,612280,0
+PHG.US,D,20100910,000000,19.9098,20.1555,19.8507,20.1167,1135411,0
+PHG.US,D,20100913,000000,20.6011,20.7017,20.4963,20.5615,863898,0
+PHG.US,D,20100914,000000,20.0815,20.1026,19.9151,19.9767,6344239,0
+PHG.US,D,20100915,000000,19.9511,19.9828,19.8182,19.8702,5055824,0
+PHG.US,D,20100916,000000,20.1362,20.1635,19.9229,20.056,4633181,0
+PHG.US,D,20100917,000000,20.0771,20.1414,19.8287,19.9511,2685775,0
+PHG.US,D,20100920,000000,20.1827,20.3801,20.0815,20.3554,3193004,0
+PHG.US,D,20100921,000000,20.7342,20.7553,20.396,20.536,4859828,0
+PHG.US,D,20100922,000000,20.6355,20.7412,20.3096,20.4418,1018692,0
+PHG.US,D,20100923,000000,19.7371,19.9151,19.5706,19.6304,2219809,0
+PHG.US,D,20100924,000000,20.4505,20.8892,20.4347,20.8611,1382013,0
+PHG.US,D,20100927,000000,20.7342,20.7342,20.4347,20.4347,725742,0
+PHG.US,D,20100928,000000,20.6355,20.9411,20.3026,20.9015,1437292,0
+PHG.US,D,20100929,000000,20.9817,21.0874,20.7879,20.8611,798515,0
+PHG.US,D,20100930,000000,20.9448,21.2247,20.7113,20.8346,1126799,0
+PHG.US,D,20101001,000000,21.194,21.26,20.8689,20.9677,1533692,0
+PHG.US,D,20101004,000000,20.7017,20.8143,20.4347,20.536,930736,0
+PHG.US,D,20101005,000000,20.8822,21.2071,20.7809,21.127,1414708,0
+PHG.US,D,20101006,000000,21.5128,21.5728,21.3262,21.4406,984054,0
+PHG.US,D,20101007,000000,21.5806,21.6334,21.26,21.3262,1609394,0
+PHG.US,D,20101008,000000,21.2538,21.3798,21.127,21.3605,1546995,0
+PHG.US,D,20101011,000000,21.4609,21.6061,21.3728,21.4009,985648,0
+PHG.US,D,20101012,000000,21.2071,21.4124,20.9677,21.3728,774266,0
+PHG.US,D,20101013,000000,22.213,22.6174,22.191,22.3857,2461761,0
+PHG.US,D,20101014,000000,22.7838,22.7971,22.4041,22.5522,1705535,0
+PHG.US,D,20101015,000000,22.3707,22.3909,22.0518,22.3065,2213482,0
+PHG.US,D,20101018,000000,21.0874,21.267,21.0073,21.0944,3840787,0
+PHG.US,D,20101019,000000,20.6418,20.7148,20.3026,20.4162,2438293,0
+PHG.US,D,20101020,000000,20.536,20.9015,20.5219,20.7809,1625163,0
+PHG.US,D,20101021,000000,21.334,21.4935,21.0275,21.1473,1500882,0
+PHG.US,D,20101022,000000,21.0671,21.1331,20.9411,21.0126,1277123,0
+PHG.US,D,20101025,000000,21.3216,21.4732,21.1138,21.1807,1310412,0
+PHG.US,D,20101026,000000,20.8822,20.9736,20.794,20.8822,1880610,0
+PHG.US,D,20101027,000000,20.3554,20.4963,20.2823,20.4963,2759007,0
+PHG.US,D,20101028,000000,20.6152,20.6944,20.5086,20.6011,1467943,0
+PHG.US,D,20101029,000000,20.241,20.2946,20.055,20.2541,1804289,0
+PHG.US,D,20101101,000000,20.2154,20.2902,19.9908,20.1299,1399657,0
+PHG.US,D,20101102,000000,20.7017,20.7747,20.6285,20.6548,1317239,0
+PHG.US,D,20101103,000000,20.6487,20.7623,20.4162,20.728,1416789,0
+PHG.US,D,20101104,000000,21.3146,21.4609,21.2134,21.3262,990245,0
+PHG.US,D,20101105,000000,21.26,21.3542,21.1402,21.2538,1147828,0
+PHG.US,D,20101108,000000,21.0126,21.127,20.9677,21.0874,1078567,0
+PHG.US,D,20101109,000000,21.2397,21.2996,20.7809,20.876,641942,0
+PHG.US,D,20101110,000000,20.876,20.876,20.4277,20.7747,1046001,0
+PHG.US,D,20101111,000000,20.3422,20.403,20.2083,20.396,1154817,0
+PHG.US,D,20101112,000000,20.3422,20.5298,20.1414,20.2823,1197456,0
+PHG.US,D,20101115,000000,20.3801,20.403,20.189,20.2365,1103553,0
+PHG.US,D,20101116,000000,20.056,20.1087,19.7178,19.8436,1320116,0
+PHG.US,D,20101117,000000,19.9511,20.0815,19.9053,19.9908,960269,0
+PHG.US,D,20101118,000000,20.6011,20.9474,20.5826,20.8689,1723891,0
+PHG.US,D,20101119,000000,20.809,20.8611,20.5826,20.8285,1038793,0
+PHG.US,D,20101122,000000,20.794,20.9474,20.536,20.8407,902484,0
+PHG.US,D,20101123,000000,20.071,20.1299,19.7723,19.8702,3006247,0
+PHG.US,D,20101124,000000,19.9908,20.1414,19.9688,20.0965,1634128,0
+PHG.US,D,20101126,000000,19.2253,19.465,19.2121,19.4244,1035632,0
+PHG.US,D,20101129,000000,18.6335,18.6731,18.2397,18.5744,3553629,0
+PHG.US,D,20101130,000000,17.8689,18.2318,17.8353,18.0265,2697848,0
+PHG.US,D,20101201,000000,18.7858,18.8775,18.6396,18.7259,3547070,0
+PHG.US,D,20101202,000000,19.0509,19.6701,19.0043,19.6244,2762006,0
+PHG.US,D,20101203,000000,19.8243,20.189,19.8103,20.1228,1986227,0
+PHG.US,D,20101206,000000,19.7776,19.8771,19.5979,19.6641,1950317,0
+PHG.US,D,20101207,000000,20.0224,20.0366,19.6103,19.6182,1560213,0
+PHG.US,D,20101208,000000,19.4711,19.6367,19.4305,19.5566,871082,0
+PHG.US,D,20101209,000000,19.583,19.6244,19.4711,19.6244,2077920,0
+PHG.US,D,20101210,000000,19.9098,19.9441,19.7837,19.8771,1817164,0
+PHG.US,D,20101213,000000,20.1414,20.2303,20.0224,20.0295,2113970,0
+PHG.US,D,20101214,000000,20.1087,20.1555,19.9635,20.0031,1448540,0
+PHG.US,D,20101215,000000,20.018,20.1299,19.7494,19.7494,1108906,0
+PHG.US,D,20101216,000000,19.8182,19.9151,19.7037,19.8904,2269708,0
+PHG.US,D,20101217,000000,19.8031,19.856,19.6103,19.6701,1357209,0
+PHG.US,D,20101220,000000,19.8824,19.9053,19.6641,19.6842,716774,0
+PHG.US,D,20101221,000000,19.8983,19.9053,19.731,19.731,1255987,0
+PHG.US,D,20101222,000000,19.9828,19.9961,19.8702,19.9635,867533,0
+PHG.US,D,20101223,000000,19.8904,19.9564,19.8031,19.9053,631559,0
+PHG.US,D,20101227,000000,19.9098,20.0366,19.8771,20.0366,427859,0
+PHG.US,D,20101228,000000,20.189,20.196,19.9564,20.0224,466871,0
+PHG.US,D,20101229,000000,20.1801,20.2268,20.1026,20.1591,491827,0
+PHG.US,D,20101230,000000,20.2946,20.3158,20.1519,20.2189,399971,0
+PHG.US,D,20101231,000000,20.4249,20.5686,20.3766,20.4249,658977,0
+PHG.US,D,20110103,000000,20.8689,20.9736,20.8143,20.8539,1348162,0
+PHG.US,D,20110104,000000,20.9147,20.9209,20.536,20.6223,1048359,0
+PHG.US,D,20110105,000000,20.3229,20.476,20.1414,20.4612,1346525,0
+PHG.US,D,20110106,000000,20.1026,20.1555,19.7097,19.8287,3822946,0
+PHG.US,D,20110107,000000,20.6944,20.7747,20.4567,20.6082,2239784,0
+PHG.US,D,20110110,000000,20.4347,20.5959,20.3167,20.5615,1071743,0
+PHG.US,D,20110111,000000,20.9596,21.1006,20.8539,20.987,1536933,0
+PHG.US,D,20110112,000000,21.0539,21.2812,20.9474,21.26,1297885,0
+PHG.US,D,20110113,000000,21.9858,22.0112,21.7859,21.8677,1579173,0
+PHG.US,D,20110114,000000,21.844,22.1514,21.844,22.0985,1345330,0
+PHG.US,D,20110118,000000,22.5249,22.6701,22.3513,22.4914,2025116,0
+PHG.US,D,20110119,000000,22.1118,22.1391,21.8598,21.9065,1619079,0
+PHG.US,D,20110120,000000,22.0457,22.1435,21.8132,22.0791,1606501,0
+PHG.US,D,20110121,000000,22.213,22.3971,22.0642,22.2448,1106551,0
+PHG.US,D,20110124,000000,20.7412,21.1746,20.728,21.0477,2898846,0
+PHG.US,D,20110125,000000,20.9078,21.3076,20.8822,21.2935,1473613,0
+PHG.US,D,20110126,000000,21.2397,21.2459,21.0275,21.0416,2998528,0
+PHG.US,D,20110127,000000,21.1807,21.3402,21.1402,21.1807,2252662,0
+PHG.US,D,20110128,000000,21.0539,21.0539,20.6611,20.7412,2285873,0
+PHG.US,D,20110131,000000,20.8962,20.9235,20.7263,20.7738,1072657,0
+PHG.US,D,20110201,000000,20.7412,21.0126,20.6821,21.0126,1860999,0
+PHG.US,D,20110202,000000,20.536,20.6752,20.4347,20.6752,1773860,0
+PHG.US,D,20110203,000000,20.3881,20.6152,20.3167,20.6152,1871249,0
+PHG.US,D,20110204,000000,20.4277,20.6752,20.3634,20.6487,2063332,0
+PHG.US,D,20110207,000000,20.6285,20.8143,20.5897,20.8143,1322005,0
+PHG.US,D,20110208,000000,20.9596,21.1331,20.9288,21.1208,713143,0
+PHG.US,D,20110209,000000,21.1208,21.2935,21.0821,21.2071,1031587,0
+PHG.US,D,20110210,000000,21.0742,21.2071,21.0073,21.1807,862110,0
+PHG.US,D,20110211,000000,21.0073,21.2742,21.0028,21.1869,577109,0
+PHG.US,D,20110214,000000,20.9015,21.0213,20.809,21.0073,547213,0
+PHG.US,D,20110215,000000,20.9474,21.0345,20.876,20.9474,532989,0
+PHG.US,D,20110216,000000,21.0874,21.2996,21.0874,21.2203,788803,0
+PHG.US,D,20110218,000000,21.5199,21.6924,21.5005,21.6528,484812,0
+PHG.US,D,20110222,000000,21.2865,21.3216,21.0028,21.0345,858750,0
+PHG.US,D,20110223,000000,21.1208,21.1675,20.9209,20.9553,1406554,0
+PHG.US,D,20110224,000000,21.1085,21.1675,20.9553,21.1085,1223389,0
+PHG.US,D,20110225,000000,21.267,21.408,21.2134,21.3675,777211,0
+PHG.US,D,20110228,000000,21.7233,21.8863,21.607,21.7524,808685,0
+PHG.US,D,20110301,000000,21.8448,21.8863,21.334,21.3683,909654,0
+PHG.US,D,20110302,000000,21.3137,21.511,21.2653,21.3683,785992,0
+PHG.US,D,20110303,000000,21.9559,21.9893,21.7919,21.969,871913,0
+PHG.US,D,20110304,000000,22.1047,22.1786,21.8986,22.117,1185683,0
+PHG.US,D,20110307,000000,22.265,22.3178,21.8185,21.9065,982267,0
+PHG.US,D,20110308,000000,21.9461,22.2262,21.8395,22.1654,531340,0
+PHG.US,D,20110309,000000,22.1391,22.213,21.9858,22.0112,713462,0
+PHG.US,D,20110310,000000,21.6405,21.6547,21.4362,21.4776,1134765,0
+PHG.US,D,20110311,000000,21.3745,21.5656,21.2583,21.4979,1057782,0
+PHG.US,D,20110314,000000,21.1614,21.481,21.127,21.4732,2099077,0
+PHG.US,D,20110315,000000,20.2224,20.7218,20.0895,20.5959,4193307,0
+PHG.US,D,20110316,000000,20.4418,20.5483,19.7564,19.9151,2434164,0
+PHG.US,D,20110317,000000,20.4867,20.6637,20.3898,20.4461,1931258,0
+PHG.US,D,20110318,000000,21.001,21.0328,20.6787,20.7596,972624,0
+PHG.US,D,20110321,000000,21.2247,21.4221,21.164,21.4098,923838,0
+PHG.US,D,20110322,000000,21.3542,21.3965,21.1226,21.1349,704657,0
+PHG.US,D,20110323,000000,20.8944,21.1208,20.8822,21.0944,967954,0
+PHG.US,D,20110324,000000,21.1544,21.3605,21.061,21.2865,1910243,0
+PHG.US,D,20110325,000000,21.0328,21.2987,21.0116,21.1701,1244179,0
+PHG.US,D,20110328,000000,20.6568,20.8011,20.6372,20.6787,1118100,0
+PHG.US,D,20110329,000000,21.0054,21.2247,20.9517,21.2045,1044648,0
+PHG.US,D,20110330,000000,21.2583,21.3877,21.2442,21.3262,853434,0
+PHG.US,D,20110331,000000,21.3137,21.4098,21.2512,21.4036,821516,0
+PHG.US,D,20110401,000000,21.5251,21.6211,21.3683,21.5806,1617646,0
+PHG.US,D,20110404,000000,21.7154,21.7524,21.5806,21.6696,870035,0
+PHG.US,D,20110405,000000,21.2987,21.4432,21.1905,21.4221,602105,0
+PHG.US,D,20110406,000000,21.4362,21.4979,21.4098,21.4572,575940,0
+PHG.US,D,20110407,000000,21.5181,21.6141,21.3613,21.4908,577707,0
+PHG.US,D,20110408,000000,21.7029,21.7568,21.4697,21.5322,396643,0
+PHG.US,D,20110411,000000,21.4979,21.5929,21.3683,21.429,702368,0
+PHG.US,D,20110412,000000,21.1966,21.1966,20.9588,21.1226,621945,0
+PHG.US,D,20110413,000000,21.3402,21.3745,21.1015,21.2107,1340918,0
+PHG.US,D,20110414,000000,20.8548,21.2107,20.8346,21.1701,1740256,0
+PHG.US,D,20110415,000000,20.8011,21.0539,20.6514,20.9025,1314448,0
+PHG.US,D,20110418,000000,20.3766,20.4867,20.0815,20.4249,1187165,0
+PHG.US,D,20110419,000000,19.9467,20.071,19.8287,20.0287,1935996,0
+PHG.US,D,20110420,000000,20.3017,20.418,20.1388,20.241,4128179,0
+PHG.US,D,20110421,000000,20.0771,20.1026,19.9265,20.0153,3016822,0
+PHG.US,D,20110425,000000,20.0075,20.0771,19.9072,20.0014,982146,0
+PHG.US,D,20110426,000000,20.2128,20.2893,20.1096,20.2479,832456,0
+PHG.US,D,20110427,000000,20.3087,20.506,20.1388,20.4937,767730,0
+PHG.US,D,20110428,000000,20.2813,20.4303,20.2479,20.4057,723561,0
+PHG.US,D,20110429,000000,20.2479,20.2893,20.1519,20.1519,1953309,0
+PHG.US,D,20110502,000000,20.4461,20.5686,20.336,20.3819,1281831,0
+PHG.US,D,20110503,000000,20.7596,20.9173,20.691,20.8628,1661440,0
+PHG.US,D,20110504,000000,20.883,20.89,20.6091,20.699,880507,0
+PHG.US,D,20110505,000000,20.241,20.3017,19.9599,20.0488,1204388,0
+PHG.US,D,20110506,000000,20.2893,20.418,19.8842,19.981,1033637,0
+PHG.US,D,20110509,000000,19.8103,20.0287,19.7063,20.0075,1465373,0
+PHG.US,D,20110510,000000,20.0075,20.1388,19.9467,20.1388,783637,0
+PHG.US,D,20110511,000000,20.1995,20.2744,19.9265,20.0014,1376084,0
+PHG.US,D,20110512,000000,20.0428,20.1441,19.8781,20.055,1121133,0
+PHG.US,D,20110513,000000,20.055,20.0815,19.6534,19.7706,1251649,0
+PHG.US,D,20110516,000000,19.4967,19.7213,19.4614,19.5371,980120,0
+PHG.US,D,20110517,000000,19.2712,19.3795,19.154,19.2897,1311992,0
+PHG.US,D,20110518,000000,18.9698,19.1346,18.8871,19.0783,2247510,0
+PHG.US,D,20110519,000000,19.3055,19.4474,19.2016,19.4201,3963440,0
+PHG.US,D,20110520,000000,19.1468,19.1468,18.7091,18.8669,1538748,0
+PHG.US,D,20110523,000000,18.2662,18.4493,18.2186,18.3815,2278803,0
+PHG.US,D,20110524,000000,18.4221,18.4449,18.2926,18.3067,1056989,0
+PHG.US,D,20110525,000000,18.2035,18.4379,18.2035,18.341,616971,0
+PHG.US,D,20110526,000000,18.7091,18.7648,18.4035,18.6282,919180,0
+PHG.US,D,20110527,000000,18.6211,18.6405,18.4908,18.5463,878595,0
+PHG.US,D,20110531,000000,19.1055,19.1135,18.9021,19.0369,1628061,0
+PHG.US,D,20110601,000000,18.8333,18.8386,18.5118,18.5524,2368185,0
+PHG.US,D,20110602,000000,18.5463,18.6069,18.415,18.5383,1523295,0
+PHG.US,D,20110603,000000,18.333,18.615,18.2793,18.5322,1876646,0
+PHG.US,D,20110606,000000,18.4846,18.5243,18.2318,18.2318,1127405,0
+PHG.US,D,20110607,000000,18.4846,18.5744,18.3894,18.3894,890796,0
+PHG.US,D,20110608,000000,18.1367,18.164,17.9782,17.9932,1445019,0
+PHG.US,D,20110609,000000,17.705,17.9932,17.6646,17.9173,1048378,0
+PHG.US,D,20110610,000000,17.6839,17.698,17.2611,17.3492,1448983,0
+PHG.US,D,20110613,000000,17.4118,17.5827,17.3836,17.4586,790821,0
+PHG.US,D,20110614,000000,17.6839,17.794,17.6646,17.7676,774272,0
+PHG.US,D,20110615,000000,17.1995,17.3017,16.9406,16.9882,1191973,0
+PHG.US,D,20110616,000000,17.1652,17.3088,17.1106,17.1995,2003221,0
+PHG.US,D,20110617,000000,17.521,17.6232,17.3017,17.4461,1879524,0
+PHG.US,D,20110620,000000,17.3175,17.4586,17.3088,17.3915,568499,0
+PHG.US,D,20110621,000000,17.5959,17.8274,17.5545,17.801,2014940,0
+PHG.US,D,20110622,000000,15.4643,16.3451,15.4432,15.9629,18868389,0
+PHG.US,D,20110623,000000,15.6475,16.1064,15.607,16.0862,8126272,0
+PHG.US,D,20110624,000000,16.0923,16.2834,16.0245,16.235,8691825,0
+PHG.US,D,20110627,000000,16.2914,16.6393,16.2834,16.4895,4449415,0
+PHG.US,D,20110628,000000,16.3046,16.6261,16.2755,16.5222,3700589,0
+PHG.US,D,20110629,000000,16.7415,16.9105,16.6261,16.803,7163493,0
+PHG.US,D,20110630,000000,17.1378,17.5896,17.056,17.5465,6841583,0
+PHG.US,D,20110701,000000,17.321,17.6557,17.3017,17.5896,2124460,0
+PHG.US,D,20110705,000000,17.4038,17.4461,17.2814,17.3643,2428820,0
+PHG.US,D,20110706,000000,17.1916,17.2611,17.0973,17.181,1044844,0
+PHG.US,D,20110707,000000,17.3017,17.4805,17.2681,17.4118,1481637,0
+PHG.US,D,20110708,000000,17.247,17.3756,17.247,17.3643,3849224,0
+PHG.US,D,20110711,000000,16.6922,16.8234,16.4623,16.5159,3077488,0
+PHG.US,D,20110712,000000,16.3451,16.4684,16.2288,16.2579,1817176,0
+PHG.US,D,20110713,000000,16.4403,16.803,16.3988,16.6111,1303867,0
+PHG.US,D,20110714,000000,16.7345,16.7891,16.4623,16.5291,2645294,0
+PHG.US,D,20110715,000000,16.9538,16.9538,16.7001,16.8639,4681299,0
+PHG.US,D,20110718,000000,16.6807,16.8234,16.4958,16.5847,2228169,0
+PHG.US,D,20110719,000000,16.1812,16.4279,16.161,16.3398,3056560,0
+PHG.US,D,20110720,000000,16.5159,16.7556,16.4623,16.7345,2471666,0
+PHG.US,D,20110721,000000,17.3175,17.6021,17.2127,17.536,2523891,0
+PHG.US,D,20110722,000000,17.5281,17.5756,17.3643,17.4858,1641240,0
+PHG.US,D,20110725,000000,17.3756,17.4179,17.2541,17.2744,1420680,0
+PHG.US,D,20110726,000000,17.3712,17.536,17.3088,17.4391,2848202,0
+PHG.US,D,20110727,000000,17.3571,17.3756,17.0481,17.0638,2456688,0
+PHG.US,D,20110728,000000,16.9,17.1106,16.8524,16.885,1157424,0
+PHG.US,D,20110729,000000,16.8639,17.1652,16.7705,16.9265,1343247,0
+PHG.US,D,20110801,000000,17.1519,17.1722,16.4138,16.5371,1826133,0
+PHG.US,D,20110802,000000,16.235,16.3803,15.9769,15.991,1707893,0
+PHG.US,D,20110803,000000,16.0439,16.0508,15.6687,15.9981,2093646,0
+PHG.US,D,20110804,000000,15.23,15.3128,14.7324,14.7606,4040555,0
+PHG.US,D,20110805,000000,15.0539,15.2661,14.4531,15.0662,6048296,0
+PHG.US,D,20110808,000000,14.2743,14.4593,13.6384,13.6542,5533327,0
+PHG.US,D,20110809,000000,14.1448,14.4531,13.5979,14.4531,4741993,0
+PHG.US,D,20110810,000000,13.797,13.797,13.168,13.1751,6893173,0
+PHG.US,D,20110811,000000,12.9567,14.0973,12.9496,13.9467,3904448,0
+PHG.US,D,20110812,000000,14.0841,14.2347,13.8445,14.1175,1799015,0
+PHG.US,D,20110815,000000,14.4381,14.6443,14.4258,14.6179,1050887,0
+PHG.US,D,20110816,000000,14.3906,14.5474,14.1854,14.255,3080072,0
+PHG.US,D,20110817,000000,14.3017,14.418,14.0692,14.1369,2031386,0
+PHG.US,D,20110818,000000,13.4754,13.508,13.0253,13.1751,4196703,0
+PHG.US,D,20110819,000000,13.0386,13.3856,12.9082,12.9426,2591220,0
+PHG.US,D,20110822,000000,13.5566,13.5635,13.168,13.1751,2087082,0
+PHG.US,D,20110823,000000,13.3055,13.6542,13.1884,13.6542,3005673,0
+PHG.US,D,20110824,000000,13.5229,13.797,13.4825,13.7493,1536040,0
+PHG.US,D,20110825,000000,13.7767,13.8789,13.3935,13.4623,1611210,0
+PHG.US,D,20110826,000000,13.3531,13.7493,13.1962,13.7151,1355305,0
+PHG.US,D,20110829,000000,13.9194,14.0145,13.8718,14.0145,987614,0
+PHG.US,D,20110830,000000,13.8445,14.0568,13.7493,14.0497,3099316,0
+PHG.US,D,20110831,000000,14.3369,14.6231,14.3095,14.4654,2929841,0
+PHG.US,D,20110901,000000,14.1254,14.3095,13.967,14.0639,2410605,0
+PHG.US,D,20110902,000000,13.508,13.6048,13.3935,13.4226,1098001,0
+PHG.US,D,20110906,000000,12.4148,12.5312,12.1648,12.4088,3439053,0
+PHG.US,D,20110907,000000,12.444,12.7304,12.4026,12.7232,3916596,0
+PHG.US,D,20110908,000000,12.5197,12.7576,12.4925,12.5118,2380436,0
+PHG.US,D,20110909,000000,11.8829,12.0591,11.7262,11.7746,5154286,0
+PHG.US,D,20110912,000000,11.3518,11.6029,11.2885,11.5959,4539197,0
+PHG.US,D,20110913,000000,11.7746,12.2193,11.6997,12.1419,8065205,0
+PHG.US,D,20110914,000000,12.1419,12.5197,11.9182,12.4026,2910711,0
+PHG.US,D,20110915,000000,12.6343,12.6888,12.4978,12.629,2015747,0
+PHG.US,D,20110916,000000,12.4845,12.6219,12.266,12.3682,2917684,0
+PHG.US,D,20110919,000000,11.9781,12.2388,11.9032,12.1569,1791625,0
+PHG.US,D,20110920,000000,12.266,12.3823,12.1023,12.1648,1719950,0
+PHG.US,D,20110921,000000,12.2114,12.3603,12.0001,12.0283,4169580,0
+PHG.US,D,20110922,000000,11.4734,11.5826,11.2885,11.528,3829142,0
+PHG.US,D,20110923,000000,11.1307,11.6178,11.1113,11.5879,2610766,0
+PHG.US,D,20110926,000000,12.0124,12.3339,11.9032,12.3208,2688036,0
+PHG.US,D,20110927,000000,12.7717,12.9152,12.5664,12.629,3758668,0
+PHG.US,D,20110928,000000,12.7232,12.7999,12.3057,12.3057,1836347,0
+PHG.US,D,20110929,000000,13.0738,13.2077,12.8474,13.0439,2769420,0
+PHG.US,D,20110930,000000,12.3339,12.4925,12.2388,12.259,2145757,0
+PHG.US,D,20111003,000000,12.0124,12.2468,11.7877,11.794,1643862,0
+PHG.US,D,20111004,000000,11.447,11.7746,11.3157,11.7668,3968992,0
+PHG.US,D,20111005,000000,11.9111,12.1498,11.8416,12.1419,2261515,0
+PHG.US,D,20111006,000000,12.0407,12.6069,12.0124,12.5197,2232379,0
+PHG.US,D,20111007,000000,12.6554,12.8122,12.5039,12.5603,2127433,0
+PHG.US,D,20111010,000000,13.0509,13.4825,13.0253,13.4341,2378328,0
+PHG.US,D,20111011,000000,13.2509,13.3856,13.1065,13.3125,1954549,0
+PHG.US,D,20111012,000000,14.1096,14.2268,14.0012,14.0418,2990513,0
+PHG.US,D,20111013,000000,13.8586,13.885,13.5785,13.7273,2227950,0
+PHG.US,D,20111014,000000,14.1924,14.2955,13.9599,14.2065,3149064,0
+PHG.US,D,20111017,000000,14.1254,14.1254,13.5229,13.5979,2240960,0
+PHG.US,D,20111018,000000,13.6542,14.1044,13.4684,13.9819,2505725,0
+PHG.US,D,20111019,000000,14.0692,14.2268,13.7414,13.797,4461505,0
+PHG.US,D,20111020,000000,14.0841,14.1854,13.8718,14.1519,3379419,0
+PHG.US,D,20111021,000000,14.3158,14.5764,14.3095,14.5685,3314906,0
+PHG.US,D,20111024,000000,14.3704,14.7659,14.3704,14.6918,1576042,0
+PHG.US,D,20111025,000000,14.2813,14.358,13.9951,14.158,6210216,0
+PHG.US,D,20111026,000000,14.4804,14.5403,13.8991,14.2743,5419134,0
+PHG.US,D,20111027,000000,15.2723,15.5665,15.0662,15.4027,4941351,0
+PHG.US,D,20111028,000000,14.9719,15.1304,14.8768,14.9993,2053993,0
+PHG.US,D,20111031,000000,14.6716,14.706,14.24,14.2469,2483482,0
+PHG.US,D,20111101,000000,13.6737,14.0902,13.6542,13.8789,5701195,0
+PHG.US,D,20111102,000000,14.1317,14.3369,14.0145,14.158,4018581,0
+PHG.US,D,20111103,000000,14.5474,14.6848,14.24,14.5897,2808590,0
+PHG.US,D,20111104,000000,14.1854,14.2469,13.9467,14.1044,3796505,0
+PHG.US,D,20111107,000000,13.8789,14.0356,13.7345,13.9467,6640828,0
+PHG.US,D,20111108,000000,14.1096,14.2743,13.9123,14.255,2002860,0
+PHG.US,D,20111109,000000,13.4068,13.4226,12.9354,12.9963,5649122,0
+PHG.US,D,20111110,000000,13.3591,13.4138,13.1275,13.3055,2213038,0
+PHG.US,D,20111111,000000,13.5309,13.6797,13.4895,13.5864,990182,0
+PHG.US,D,20111114,000000,13.3935,13.4279,13.1962,13.2966,902130,0
+PHG.US,D,20111115,000000,12.9911,13.1962,12.9354,13.0923,1642482,0
+PHG.US,D,20111116,000000,12.9152,13.2429,12.8871,12.9689,2277408,0
+PHG.US,D,20111117,000000,13.0923,13.1134,12.717,12.8404,1508070,0
+PHG.US,D,20111118,000000,13.0253,13.0386,12.8263,12.8598,1235942,0
+PHG.US,D,20111121,000000,12.5312,12.6413,12.437,12.5859,1142940,0
+PHG.US,D,20111122,000000,12.614,12.7232,12.5391,12.6016,2148941,0
+PHG.US,D,20111123,000000,12.4775,12.4775,12.223,12.2388,4100656,0
+PHG.US,D,20111125,000000,12.0283,12.2388,12.0124,12.0203,805575,0
+PHG.US,D,20111128,000000,12.7717,12.7849,12.614,12.7304,1299671,0
+PHG.US,D,20111129,000000,12.9152,13.1884,12.88,13.0658,1786093,0
+PHG.US,D,20111130,000000,13.7722,13.937,13.7292,13.8947,2280104,0
+PHG.US,D,20111201,000000,13.8374,14.0092,13.686,13.7414,2213177,0
+PHG.US,D,20111202,000000,14.0692,14.0762,13.7564,13.804,1205680,0
+PHG.US,D,20111205,000000,14.1791,14.1924,13.8991,13.9951,3056101,0
+PHG.US,D,20111206,000000,13.6938,13.9264,13.6323,13.8586,1227249,0
+PHG.US,D,20111207,000000,13.9599,14.3095,13.8515,14.2207,3765485,0
+PHG.US,D,20111208,000000,13.8515,13.9264,13.722,13.7627,2731663,0
+PHG.US,D,20111209,000000,14.2892,14.5122,14.2469,14.2743,3312591,0
+PHG.US,D,20111212,000000,13.8929,13.8929,13.5864,13.6797,4491255,0
+PHG.US,D,20111213,000000,13.6542,13.789,13.1962,13.2966,2329907,0
+PHG.US,D,20111214,000000,12.9911,13.1751,12.9285,13.0993,2770236,0
+PHG.US,D,20111215,000000,13.3328,13.3328,13.0658,13.2218,2719901,0
+PHG.US,D,20111216,000000,13.2033,13.2764,12.9963,13.0386,2294841,0
+PHG.US,D,20111219,000000,13.2218,13.2509,12.8871,12.9152,1178781,0
+PHG.US,D,20111220,000000,13.5635,13.8172,13.5512,13.7687,1919168,0
+PHG.US,D,20111221,000000,13.6542,13.7018,13.4226,13.5908,1517640,0
+PHG.US,D,20111222,000000,13.7493,13.974,13.722,13.9405,1032148,0
+PHG.US,D,20111223,000000,13.9405,13.9872,13.885,13.9872,575100,0
+PHG.US,D,20111227,000000,14.2065,14.2347,14.1096,14.158,1163999,0
+PHG.US,D,20111228,000000,14.0418,14.1044,13.7829,13.8718,991652,0
+PHG.US,D,20111229,000000,13.967,14.3017,13.9344,14.2955,2191033,0
+PHG.US,D,20111230,000000,14.3501,14.4434,14.2946,14.3148,2665450,0
+PHG.US,D,20120103,000000,14.5615,14.8768,14.5545,14.6716,2107279,0
+PHG.US,D,20120104,000000,14.2268,14.3095,14.1096,14.262,1307608,0
+PHG.US,D,20120105,000000,13.6674,13.7414,13.4895,13.7097,2746276,0
+PHG.US,D,20120106,000000,13.7414,13.7564,13.4825,13.5635,1470574,0
+PHG.US,D,20120109,000000,13.7097,13.7767,13.5715,13.7687,1944690,0
+PHG.US,D,20120110,000000,13.168,13.257,12.9567,13.0174,3861519,0
+PHG.US,D,20120111,000000,12.6765,12.7576,12.6069,12.6765,5614267,0
+PHG.US,D,20120112,000000,12.7373,12.7514,12.5938,12.6888,3955028,0
+PHG.US,D,20120113,000000,12.5197,12.6016,12.349,12.5312,2371014,0
+PHG.US,D,20120117,000000,12.8043,12.895,12.7304,12.7576,2126102,0
+PHG.US,D,20120118,000000,12.9911,13.1408,12.9205,13.1065,2682845,0
+PHG.US,D,20120119,000000,13.1962,13.3125,13.0993,13.2764,3407247,0
+PHG.US,D,20120120,000000,13.4623,13.516,13.3662,13.508,3493908,0
+PHG.US,D,20120123,000000,13.4825,13.5979,13.3591,13.4491,876508,0
+PHG.US,D,20120124,000000,13.3856,13.5715,13.3328,13.5635,771111,0
+PHG.US,D,20120125,000000,13.6048,13.8445,13.516,13.804,2754171,0
+PHG.US,D,20120126,000000,14.1175,14.1317,13.8586,13.8929,1709972,0
+PHG.US,D,20120127,000000,13.789,14.0145,13.789,13.9194,1709168,0
+PHG.US,D,20120130,000000,13.5309,13.7564,13.4825,13.686,1460338,0
+PHG.US,D,20120131,000000,13.8728,13.8806,13.6797,13.8436,1504832,0
+PHG.US,D,20120201,000000,14.0497,14.24,14.0286,14.0568,1893961,0
+PHG.US,D,20120202,000000,14.0145,14.0224,13.885,13.9123,1512067,0
+PHG.US,D,20120203,000000,13.9123,14.2469,13.885,14.1995,992245,0
+PHG.US,D,20120206,000000,14.1739,14.2813,14.1254,14.2347,604370,0
+PHG.US,D,20120207,000000,14.1854,14.3438,14.0762,14.3095,996812,0
+PHG.US,D,20120208,000000,14.3095,14.3491,14.166,14.3017,549802,0
+PHG.US,D,20120209,000000,14.4654,14.4946,14.3438,14.4531,708165,0
+PHG.US,D,20120210,000000,13.9537,14.0286,13.8789,13.967,895009,0
+PHG.US,D,20120213,000000,14.0973,14.1791,14.0418,14.1317,527540,0
+PHG.US,D,20120214,000000,13.8649,13.9123,13.7627,13.8991,1565974,0
+PHG.US,D,20120215,000000,14.0224,14.0286,13.8172,13.8313,923242,0
+PHG.US,D,20120216,000000,13.8515,14.1924,13.8172,14.166,780228,0
+PHG.US,D,20120217,000000,14.4857,14.5077,14.3906,14.4654,1066928,0
+PHG.US,D,20120221,000000,14.7659,14.794,14.5403,14.5942,1626814,0
+PHG.US,D,20120222,000000,14.2955,14.3774,14.166,14.2136,1008909,0
+PHG.US,D,20120223,000000,14.2955,14.4654,14.1739,14.4531,912334,0
+PHG.US,D,20120224,000000,14.5615,14.6179,14.4999,14.529,1944877,0
+PHG.US,D,20120227,000000,14.3219,14.5474,14.2955,14.4654,2841163,0
+PHG.US,D,20120228,000000,14.255,14.4734,14.2347,14.4734,3341422,0
+PHG.US,D,20120229,000000,14.5422,14.5995,14.3219,14.3369,2407619,0
+PHG.US,D,20120301,000000,14.2136,14.4593,14.1995,14.3985,3445006,0
+PHG.US,D,20120302,000000,14.2347,14.2892,14.1448,14.2673,648890,0
+PHG.US,D,20120305,000000,14.158,14.1854,14.0145,14.0841,627489,0
+PHG.US,D,20120306,000000,13.4005,13.4402,13.2913,13.3794,1781061,0
+PHG.US,D,20120307,000000,13.4341,13.5785,13.3794,13.5512,822954,0
+PHG.US,D,20120308,000000,13.722,13.9819,13.6737,13.9123,1198896,0
+PHG.US,D,20120309,000000,13.7767,13.9537,13.7273,13.8586,919554,0
+PHG.US,D,20120312,000000,13.804,13.9123,13.6674,13.8649,1115373,0
+PHG.US,D,20120313,000000,13.9951,14.1369,13.967,14.1096,1002870,0
+PHG.US,D,20120314,000000,14.1519,14.2268,14.0762,14.1448,1121305,0
+PHG.US,D,20120315,000000,14.262,14.3985,14.1995,14.3704,3205633,0
+PHG.US,D,20120316,000000,14.4999,14.6231,14.4531,14.5897,1789829,0
+PHG.US,D,20120319,000000,14.5764,14.7738,14.5545,14.699,2103806,0
+PHG.US,D,20120320,000000,14.4734,14.5545,14.3774,14.4804,2444857,0
+PHG.US,D,20120321,000000,14.1254,14.1369,13.9467,14.0356,2731235,0
+PHG.US,D,20120322,000000,13.9344,13.9467,13.7829,13.8929,1844696,0
+PHG.US,D,20120323,000000,13.9599,14.0092,13.7687,13.789,2836097,0
+PHG.US,D,20120326,000000,14.0356,14.0762,13.9405,14.0497,2291791,0
+PHG.US,D,20120327,000000,14.2065,14.24,14.1175,14.1175,2276832,0
+PHG.US,D,20120328,000000,14.1924,14.1995,13.8649,13.9872,2275538,0
+PHG.US,D,20120329,000000,13.7564,13.8172,13.6384,13.722,2951350,0
+PHG.US,D,20120330,000000,13.8806,13.937,13.7802,13.9071,2569360,0
+PHG.US,D,20120402,000000,13.6455,13.8374,13.5908,13.7627,3440552,0
+PHG.US,D,20120403,000000,13.716,13.7722,13.3945,13.4798,2358057,0
+PHG.US,D,20120404,000000,13.1451,13.2315,12.9655,13.0809,5157817,0
+PHG.US,D,20120405,000000,12.8526,13.0376,12.8448,12.9655,1311207,0
+PHG.US,D,20120409,000000,12.7232,12.9689,12.7232,12.9205,583792,0
+PHG.US,D,20120410,000000,12.5806,12.6554,12.266,12.2864,3636244,0
+PHG.US,D,20120411,000000,12.4925,12.5118,12.3127,12.355,1649788,0
+PHG.US,D,20120412,000000,12.444,12.7514,12.444,12.6888,3606535,0
+PHG.US,D,20120413,000000,12.6519,12.6599,12.3533,12.3595,1335537,0
+PHG.US,D,20120416,000000,12.5197,12.5664,12.3057,12.4845,1619751,0
+PHG.US,D,20120417,000000,12.6809,12.8659,12.6166,12.8228,1331418,0
+PHG.US,D,20120418,000000,12.5118,12.7373,12.5039,12.5312,1231118,0
+PHG.US,D,20120419,000000,12.7849,12.8598,12.5312,12.614,1600647,0
+PHG.US,D,20120420,000000,12.7796,12.9945,12.7726,12.8377,1576816,0
+PHG.US,D,20120423,000000,13.4402,13.508,13.2429,13.2843,3710847,0
+PHG.US,D,20120424,000000,13.3302,13.5935,13.3152,13.4226,1789729,0
+PHG.US,D,20120425,000000,13.9071,13.9307,13.766,13.8145,11283827,0
+PHG.US,D,20120426,000000,13.7722,13.9855,13.7511,13.8436,2085231,0
+PHG.US,D,20120427,000000,13.8868,13.9018,13.7511,13.8225,1412691,0
+PHG.US,D,20120430,000000,13.7097,13.7371,13.5512,13.6587,1546514,0
+PHG.US,D,20120501,000000,13.6155,13.8013,13.5723,13.6666,1481618,0
+PHG.US,D,20120502,000000,13.3794,13.4587,13.2447,13.3741,1649286,0
+PHG.US,D,20120503,000000,13.5221,13.5512,13.3372,13.3865,1647805,0
+PHG.US,D,20120504,000000,13.2729,13.3152,13.0157,13.1231,2151098,0
+PHG.US,D,20120507,000000,13.2588,13.4358,13.2368,13.3741,1398764,0
+PHG.US,D,20120508,000000,13.2588,13.302,13.087,13.2729,1148295,0
+PHG.US,D,20120509,000000,13.0509,13.2949,12.9601,13.2077,1159879,0
+PHG.US,D,20120510,000000,13.538,13.5935,13.4226,13.4728,1492658,0
+PHG.US,D,20120511,000000,13.4076,13.6587,13.4014,13.4446,1330294,0
+PHG.US,D,20120514,000000,13.2588,13.4587,13.1805,13.2588,1299158,0
+PHG.US,D,20120515,000000,13.2729,13.4358,13.2368,13.287,1014776,0
+PHG.US,D,20120516,000000,13.3945,13.5812,13.302,13.3152,1565967,0
+PHG.US,D,20120517,000000,13.2368,13.2657,13.0509,13.087,763141,0
+PHG.US,D,20120518,000000,13.2729,13.2798,13.1231,13.1954,1058973,0
+PHG.US,D,20120521,000000,13.5151,13.723,13.4587,13.723,1382351,0
+PHG.US,D,20120522,000000,13.7934,13.9307,13.6314,13.7292,1270432,0
+PHG.US,D,20120523,000000,13.1584,13.1805,12.8526,13.109,2155048,0
+PHG.US,D,20120524,000000,12.8017,12.9091,12.7022,12.8087,1420933,0
+PHG.US,D,20120525,000000,12.6809,12.7963,12.6519,12.7304,999959,0
+PHG.US,D,20120529,000000,12.9814,13.0809,12.8299,12.9655,957634,0
+PHG.US,D,20120530,000000,12.7453,12.7523,12.5806,12.6166,1103917,0
+PHG.US,D,20120531,000000,12.6448,12.7726,12.481,12.7022,2193110,0
+PHG.US,D,20120601,000000,12.4669,12.5593,12.26,12.3595,1564424,0
+PHG.US,D,20120604,000000,12.488,12.5453,12.3251,12.4238,1074325,0
+PHG.US,D,20120605,000000,12.3163,12.4238,12.2468,12.4238,1719859,0
+PHG.US,D,20120606,000000,12.6298,13.0439,12.6298,13.0439,1091892,0
+PHG.US,D,20120607,000000,13.1451,13.1654,12.9223,12.9452,1340125,0
+PHG.US,D,20120608,000000,12.7453,12.9522,12.6942,12.9223,589154,0
+PHG.US,D,20120611,000000,13.094,13.102,12.7523,12.7674,857251,0
+PHG.US,D,20120612,000000,12.9162,12.9655,12.7022,12.9452,957551,0
+PHG.US,D,20120613,000000,12.6942,12.8871,12.6448,12.7523,1090977,0
+PHG.US,D,20120614,000000,12.7523,13.0236,12.7232,12.9601,1148600,0
+PHG.US,D,20120615,000000,13.3152,13.5723,13.302,13.5723,1196830,0
+PHG.US,D,20120618,000000,13.2798,13.3522,13.1864,13.2526,913404,0
+PHG.US,D,20120619,000000,13.2526,13.5723,13.2526,13.4587,1039359,0
+PHG.US,D,20120620,000000,13.6515,13.9307,13.6085,13.8305,1581847,0
+PHG.US,D,20120621,000000,13.8013,13.8595,13.3443,13.3522,1350675,0
+PHG.US,D,20120622,000000,13.6155,13.6587,13.4649,13.5935,1394927,0
+PHG.US,D,20120625,000000,13.4446,13.4878,13.3152,13.4014,1019601,0
+PHG.US,D,20120626,000000,13.2447,13.2729,13.0747,13.1654,1130490,0
+PHG.US,D,20120627,000000,13.0809,13.323,13.0439,13.2798,613381,0
+PHG.US,D,20120628,000000,13.102,13.4076,13.0747,13.3794,647381,0
+PHG.US,D,20120629,000000,13.9307,14.0868,13.9018,14.0366,1235371,0
+PHG.US,D,20120702,000000,14.1238,14.2294,14.0224,14.2083,880941,0
+PHG.US,D,20120703,000000,13.8305,14.0012,13.8145,13.9943,646587,0
+PHG.US,D,20120705,000000,13.9071,13.9511,13.8092,13.8649,660145,0
+PHG.US,D,20120706,000000,13.7371,13.7722,13.5652,13.6366,467897,0
+PHG.US,D,20120709,000000,13.716,13.7581,13.6314,13.7581,367489,0
+PHG.US,D,20120710,000000,13.9307,13.9855,13.6587,13.716,589671,0
+PHG.US,D,20120711,000000,13.8366,13.9943,13.8225,13.9511,1416148,0
+PHG.US,D,20120712,000000,14.0224,14.0717,13.8806,14.0092,771091,0
+PHG.US,D,20120713,000000,13.9943,14.1149,13.981,14.0868,544411,0
+PHG.US,D,20120716,000000,14.1299,14.2506,14.0586,14.2083,498457,0
+PHG.US,D,20120717,000000,14.2796,14.3219,14.0145,14.2647,668422,0
+PHG.US,D,20120718,000000,14.2003,14.2796,14.1791,14.2594,1097995,0
+PHG.US,D,20120719,000000,14.3501,14.4513,14.3078,14.3932,921854,0
+PHG.US,D,20120720,000000,14.0717,14.2594,14.0092,14.0092,1025816,0
+PHG.US,D,20120723,000000,14.6364,14.8142,14.4513,14.7712,2128350,0
+PHG.US,D,20120724,000000,14.743,14.7588,14.4716,14.6152,952195,0
+PHG.US,D,20120725,000000,15.2353,15.2573,15.0433,15.1075,1230141,0
+PHG.US,D,20120726,000000,15.6642,15.7268,15.5498,15.6563,1477439,0
+PHG.US,D,20120727,000000,15.6713,15.8703,15.6061,15.7769,841691,0
+PHG.US,D,20120730,000000,15.5154,15.7145,15.4995,15.6713,707124,0
+PHG.US,D,20120731,000000,15.6792,15.814,15.6642,15.7065,685561,0
+PHG.US,D,20120801,000000,15.9073,15.9699,15.7919,15.8272,905954,0
+PHG.US,D,20120802,000000,15.6061,15.8703,15.5348,15.6986,896874,0
+PHG.US,D,20120803,000000,15.9989,16.2342,15.9699,16.0985,1110303,0
+PHG.US,D,20120806,000000,16.1848,16.2571,16.0985,16.1205,755408,0
+PHG.US,D,20120807,000000,16.3698,16.5195,16.3345,16.4279,960877,0
+PHG.US,D,20120808,000000,16.191,16.3135,16.1285,16.3002,812106,0
+PHG.US,D,20120809,000000,16.191,16.3063,16.1354,16.2139,451468,0
+PHG.US,D,20120810,000000,16.1055,16.3063,16.0482,16.3002,509795,0
+PHG.US,D,20120813,000000,16.1707,16.2491,16.0059,16.0782,662074,0
+PHG.US,D,20120814,000000,16.2421,16.2421,16.1134,16.1778,586427,0
+PHG.US,D,20120815,000000,16.1134,16.4059,16.1055,16.3345,472864,0
+PHG.US,D,20120816,000000,16.2571,16.4984,16.2271,16.42,441187,0
+PHG.US,D,20120817,000000,16.5626,16.635,16.5055,16.6278,543921,0
+PHG.US,D,20120820,000000,16.5425,16.5988,16.4931,16.5988,322772,0
+PHG.US,D,20120821,000000,16.6851,16.7556,16.5344,16.5626,1259496,0
+PHG.US,D,20120822,000000,16.4411,16.5626,16.3698,16.5265,831476,0
+PHG.US,D,20120823,000000,16.5626,16.6049,16.4482,16.4842,582751,0
+PHG.US,D,20120824,000000,16.206,16.3627,16.1627,16.2702,1442959,0
+PHG.US,D,20120827,000000,16.4279,16.5055,16.3846,16.4129,736913,0
+PHG.US,D,20120828,000000,16.4279,16.5265,16.42,16.4551,983455,0
+PHG.US,D,20120829,000000,16.4984,16.5626,16.4411,16.5195,378151,0
+PHG.US,D,20120830,000000,16.2571,16.2844,16.0281,16.1134,1091195,0
+PHG.US,D,20120831,000000,16.3846,16.435,16.2342,16.3195,659357,0
+PHG.US,D,20120904,000000,16.4639,16.4842,16.2755,16.4059,515103,0
+PHG.US,D,20120905,000000,16.5134,16.5847,16.4279,16.4482,572181,0
+PHG.US,D,20120906,000000,16.7274,17.255,16.7133,17.2048,1431749,0
+PHG.US,D,20120907,000000,17.661,17.7896,17.6117,17.7614,1652305,0
+PHG.US,D,20120910,000000,17.3051,17.3907,17.1123,17.1555,1360994,0
+PHG.US,D,20120911,000000,17.2973,17.4602,17.2912,17.3748,639045,0
+PHG.US,D,20120912,000000,17.2752,17.2912,17.1123,17.1916,835845,0
+PHG.US,D,20120913,000000,17.0982,17.6259,17.0471,17.5342,2437549,0
+PHG.US,D,20120914,000000,17.6539,17.8327,17.6197,17.6539,1078004,0
+PHG.US,D,20120917,000000,17.7112,17.8046,17.5764,17.6117,1044555,0
+PHG.US,D,20120918,000000,17.5835,17.6699,17.4559,17.5342,720878,0
+PHG.US,D,20120919,000000,17.4408,17.6037,17.3333,17.5113,508640,0
+PHG.US,D,20120920,000000,17.3131,17.4972,17.1916,17.477,650038,0
+PHG.US,D,20120921,000000,17.661,17.661,17.4189,17.4602,741810,0
+PHG.US,D,20120924,000000,17.1334,17.3131,17.0832,17.284,743051,0
+PHG.US,D,20120925,000000,17.4691,17.5915,17.1837,17.2048,1266047,0
+PHG.US,D,20120926,000000,17.1837,17.1969,17.0251,17.1202,1264258,0
+PHG.US,D,20120927,000000,17.3695,17.484,17.2752,17.4408,2143156,0
+PHG.US,D,20120928,000000,16.9908,16.9908,16.5847,16.7335,2232071,0
+PHG.US,D,20121001,000000,16.856,16.9908,16.7635,16.7838,687561,0
+PHG.US,D,20121002,000000,16.8992,16.9273,16.7274,16.8057,451571,0
+PHG.US,D,20121003,000000,16.7758,16.849,16.7274,16.8057,528029,0
+PHG.US,D,20121004,000000,16.9908,17.0832,16.9475,17.07,649853,0
+PHG.US,D,20121005,000000,17.2048,17.4559,17.2048,17.2691,728431,0
+PHG.US,D,20121008,000000,17.284,17.3131,17.2119,17.2973,571959,0
+PHG.US,D,20121009,000000,17.1334,17.1969,16.849,16.8842,765852,0
+PHG.US,D,20121010,000000,16.9845,17.0418,16.8261,16.8682,599957,0
+PHG.US,D,20121011,000000,17.2629,17.3404,17.1334,17.1414,797970,0
+PHG.US,D,20121012,000000,17.3907,17.4559,17.1775,17.2198,657172,0
+PHG.US,D,20121015,000000,17.3254,17.3474,17.1969,17.3474,1004929,0
+PHG.US,D,20121016,000000,17.4972,17.6909,17.477,17.661,800360,0
+PHG.US,D,20121017,000000,17.8196,18.0178,17.7553,17.9262,1203522,0
+PHG.US,D,20121018,000000,17.9614,18.1041,17.9191,17.9614,717477,0
+PHG.US,D,20121019,000000,17.7043,17.7331,17.5271,17.5545,1109573,0
+PHG.US,D,20121022,000000,18.5392,18.8246,18.5243,18.7181,2389041,0
+PHG.US,D,20121023,000000,18.2697,18.3041,18.0547,18.1613,862818,0
+PHG.US,D,20121024,000000,18.0328,18.0838,17.8909,17.9825,1483080,0
+PHG.US,D,20121025,000000,18.0107,18.0477,17.8539,17.8539,1005313,0
+PHG.US,D,20121026,000000,17.7614,17.8125,17.5191,17.6197,971624,0
+PHG.US,D,20121031,000000,17.9465,17.9984,17.7896,17.8971,957958,0
+PHG.US,D,20121101,000000,18.0838,18.3401,18.0679,18.3189,2505905,0
+PHG.US,D,20121102,000000,18.5613,18.5692,18.3824,18.3982,1446278,0
+PHG.US,D,20121105,000000,18.2265,18.3242,18.1833,18.297,554466,0
+PHG.US,D,20121106,000000,18.3622,18.4969,18.3242,18.4098,464575,0
+PHG.US,D,20121107,000000,18.1684,18.1966,17.9544,18.1252,1950976,0
+PHG.US,D,20121108,000000,18.1041,18.1684,17.9755,17.9755,436443,0
+PHG.US,D,20121109,000000,18.0328,18.2458,18.0257,18.061,764287,0
+PHG.US,D,20121112,000000,18.1182,18.1331,17.9693,18.0257,598919,0
+PHG.US,D,20121113,000000,18.0751,18.2819,18.0547,18.1331,614902,0
+PHG.US,D,20121114,000000,18.1895,18.2194,17.8689,17.9032,1087927,0
+PHG.US,D,20121115,000000,17.9614,18.0107,17.7112,17.7695,1916354,0
+PHG.US,D,20121116,000000,17.8196,17.8327,17.5686,17.6971,906664,0
+PHG.US,D,20121119,000000,17.8046,17.9262,17.8046,17.8909,531995,0
+PHG.US,D,20121120,000000,17.9032,18.2759,17.875,18.2318,1395836,0
+PHG.US,D,20121121,000000,18.1331,18.1745,18.0751,18.1472,404380,0
+PHG.US,D,20121123,000000,18.4098,18.5744,18.4045,18.5533,357745,0
+PHG.US,D,20121126,000000,18.3314,18.4485,18.3242,18.4485,390489,0
+PHG.US,D,20121127,000000,18.5031,18.5964,18.4247,18.511,581467,0
+PHG.US,D,20121128,000000,18.3824,18.6396,18.3472,18.5613,2030147,0
+PHG.US,D,20121129,000000,18.6537,18.6537,18.3665,18.4045,1655015,0
+PHG.US,D,20121130,000000,18.4608,18.6026,18.3622,18.4678,2186532,0
+PHG.US,D,20121203,000000,18.703,18.7101,18.4908,18.4908,608146,0
+PHG.US,D,20121204,000000,18.7101,18.8246,18.6758,18.7181,1059493,0
+PHG.US,D,20121205,000000,18.5744,18.6458,18.4405,18.5533,922418,0
+PHG.US,D,20121206,000000,18.6458,18.6608,18.5243,18.6537,1034584,0
+PHG.US,D,20121207,000000,18.5613,18.6458,18.4908,18.6396,680940,0
+PHG.US,D,20121210,000000,18.5692,18.6026,18.5322,18.5964,450674,0
+PHG.US,D,20121211,000000,18.7964,18.9179,18.7181,18.7674,1097810,0
+PHG.US,D,20121212,000000,18.7964,18.8968,18.7674,18.7753,2001111,0
+PHG.US,D,20121213,000000,18.6898,18.8034,18.6185,18.6828,1186464,0
+PHG.US,D,20121214,000000,18.6828,18.8669,18.6678,18.7823,1916896,0
+PHG.US,D,20121217,000000,18.703,18.7964,18.6325,18.7823,655629,0
+PHG.US,D,20121218,000000,18.7101,18.8616,18.6458,18.7321,924782,0
+PHG.US,D,20121219,000000,18.9391,18.9751,18.7753,18.7823,916166,0
+PHG.US,D,20121220,000000,19.0466,19.1531,18.9541,19.132,1280604,0
+PHG.US,D,20121221,000000,18.7753,18.9109,18.7259,18.881,655899,0
+PHG.US,D,20121224,000000,18.7964,18.8749,18.7101,18.7823,144348,0
+PHG.US,D,20121226,000000,18.8326,18.8669,18.6185,18.6678,271014,0
+PHG.US,D,20121227,000000,18.9312,19.0174,18.8326,19.0025,536559,0
+PHG.US,D,20121228,000000,18.7753,18.8105,18.5744,18.5744,415280,0
+PHG.US,D,20121231,000000,18.4828,18.9541,18.4828,18.9391,483429,0
+PHG.US,D,20130102,000000,19.3099,19.4111,19.2385,19.4111,687824,0
+PHG.US,D,20130103,000000,19.1892,19.2183,19.0387,19.0597,432301,0
+PHG.US,D,20130104,000000,18.8669,19.0174,18.7893,18.9823,449915,0
+PHG.US,D,20130107,000000,19.0263,19.2104,19.0025,19.1751,837425,0
+PHG.US,D,20130108,000000,19.0597,19.0959,18.9594,19.0959,1166520,0
+PHG.US,D,20130109,000000,18.9541,19.2684,18.9249,19.2104,1399854,0
+PHG.US,D,20130110,000000,19.8295,19.981,19.7178,19.9731,2008968,0
+PHG.US,D,20130111,000000,19.8877,19.9309,19.8093,19.8533,448067,0
+PHG.US,D,20130114,000000,19.9045,19.9229,19.8023,19.8806,449169,0
+PHG.US,D,20130115,000000,19.8595,19.9731,19.8023,19.9151,895672,0
+PHG.US,D,20130116,000000,19.7952,19.9088,19.7591,19.768,624783,0
+PHG.US,D,20130117,000000,20.3792,20.5157,20.3017,20.4814,1052971,0
+PHG.US,D,20130118,000000,20.1951,20.2154,20.0303,20.1811,1024415,0
+PHG.US,D,20130122,000000,20.566,20.6241,20.454,20.6241,943916,0
+PHG.US,D,20130123,000000,20.5316,21.0944,20.5026,20.972,2216353,0
+PHG.US,D,20130124,000000,21.1155,21.2363,20.9376,20.9808,1689864,0
+PHG.US,D,20130125,000000,21.2309,21.2943,21.1234,21.1728,1472914,0
+PHG.US,D,20130128,000000,21.0513,21.1094,20.8884,20.9084,1748460,0
+PHG.US,D,20130129,000000,21.444,21.6502,21.3587,21.6299,1216236,0
+PHG.US,D,20130130,000000,22.0571,22.3707,22.036,22.235,2624821,0
+PHG.US,D,20130131,000000,22.1865,22.3294,22.1576,22.1865,1656430,0
+PHG.US,D,20130201,000000,22.7212,22.7988,22.5707,22.6358,1295787,0
+PHG.US,D,20130204,000000,22.235,22.243,21.9514,21.9717,692022,0
+PHG.US,D,20130205,000000,21.9717,22.0298,21.8934,21.9717,2074794,0
+PHG.US,D,20130206,000000,21.9576,22.1144,21.9163,22.0016,1072600,0
+PHG.US,D,20130207,000000,21.866,21.9163,21.6299,21.7436,1223395,0
+PHG.US,D,20130208,000000,21.7347,21.8219,21.6371,21.7304,542343,0
+PHG.US,D,20130211,000000,21.6424,21.7718,21.5506,21.6652,568968,0
+PHG.US,D,20130212,000000,21.7083,21.9083,21.6722,21.7304,668461,0
+PHG.US,D,20130213,000000,22.0016,22.1294,21.9646,22.0016,508716,0
+PHG.US,D,20130214,000000,21.5506,21.5719,21.444,21.5436,810159,0
+PHG.US,D,20130215,000000,21.2732,21.2943,20.8734,20.9448,1278880,0
+PHG.US,D,20130219,000000,20.8513,21.0073,20.8442,21.0073,827391,0
+PHG.US,D,20130220,000000,20.8513,20.8803,20.4655,20.4876,1107344,0
+PHG.US,D,20130221,000000,19.9951,20.1811,19.989,20.0877,1420011,0
+PHG.US,D,20130222,000000,20.3739,20.5449,20.2735,20.5316,651026,0
+PHG.US,D,20130225,000000,20.9861,20.9949,19.8965,19.9309,1807173,0
+PHG.US,D,20130226,000000,19.9309,20.0224,19.7247,19.8533,1554061,0
+PHG.US,D,20130227,000000,20.0454,20.4092,19.9951,20.3518,1339008,0
+PHG.US,D,20130228,000000,20.018,20.3739,19.9951,20.1951,1111993,0
+PHG.US,D,20130301,000000,19.9528,20.1811,19.8666,20.1441,1825802,0
+PHG.US,D,20130304,000000,19.8806,20.1951,19.8806,20.174,1039710,0
+PHG.US,D,20130305,000000,20.7589,20.9808,20.7236,20.8734,1353010,0
+PHG.US,D,20130306,000000,21.1437,21.1657,20.9307,21.0451,867218,0
+PHG.US,D,20130307,000000,21.1234,21.1869,21.0301,21.1094,440642,0
+PHG.US,D,20130308,000000,21.4211,21.4519,21.1728,21.3861,888656,0
+PHG.US,D,20130311,000000,21.0811,21.1234,20.9861,21.1234,604302,0
+PHG.US,D,20130312,000000,21.2081,21.223,21.0653,21.194,1785021,0
+PHG.US,D,20130313,000000,21.2865,21.2996,21.0143,21.1869,532788,0
+PHG.US,D,20130314,000000,21.3788,21.4863,21.3446,21.444,623530,0
+PHG.US,D,20130315,000000,21.5991,21.6079,21.3587,21.415,756284,0
+PHG.US,D,20130318,000000,21.0028,21.3446,20.9861,21.1728,1221283,0
+PHG.US,D,20130319,000000,21.9004,22.1214,21.3288,21.5719,1252344,0
+PHG.US,D,20130320,000000,22.0132,22.0633,21.8299,21.9233,3028385,0
+PHG.US,D,20130321,000000,21.5868,21.7013,21.4863,21.5296,709081,0
+PHG.US,D,20130322,000000,21.6794,21.9004,21.6299,21.7347,763446,0
+PHG.US,D,20130325,000000,21.8088,21.8792,21.3947,21.5587,801931,0
+PHG.US,D,20130326,000000,21.5155,21.6581,21.3164,21.3788,1419710,0
+PHG.US,D,20130327,000000,20.8442,21.0653,20.7517,21.0143,2509851,0
+PHG.US,D,20130328,000000,21.1728,21.2442,21.0073,21.0865,673198,0
+PHG.US,D,20130401,000000,21.0724,21.1234,20.9084,20.9808,622975,0
+PHG.US,D,20130402,000000,21.3516,21.4863,21.2653,21.2943,772022,0
+PHG.US,D,20130403,000000,21.3587,21.429,21.1094,21.1728,895207,0
+PHG.US,D,20130404,000000,21.215,21.4018,21.0513,21.215,561795,0
+PHG.US,D,20130405,000000,20.6944,21.0073,20.6302,20.9588,619313,0
+PHG.US,D,20130408,000000,20.8019,20.9226,20.7306,20.8936,716387,0
+PHG.US,D,20130409,000000,21.0513,21.2019,20.9015,21.1234,467389,0
+PHG.US,D,20130410,000000,21.2363,21.6229,21.2363,21.5719,658516,0
+PHG.US,D,20130411,000000,21.8141,22.0721,21.7796,21.8722,783647,0
+PHG.US,D,20130412,000000,21.3164,21.4362,21.2442,21.3516,832708,0
+PHG.US,D,20130415,000000,21.2442,21.2653,20.9084,20.9307,1034841,0
+PHG.US,D,20130416,000000,21.2802,21.2996,21.1437,21.2583,1423690,0
+PHG.US,D,20130417,000000,20.7017,20.7095,20.2735,20.3309,1556308,0
+PHG.US,D,20130418,000000,20.566,20.566,20.174,20.2946,1255405,0
+PHG.US,D,20130419,000000,20.2585,20.4242,20.0745,20.1951,2160173,0
+PHG.US,D,20130422,000000,19.3601,19.4455,18.9751,19.1813,2328030,0
+PHG.US,D,20130423,000000,19.2104,19.4737,19.0174,19.3672,3130199,0
+PHG.US,D,20130424,000000,19.553,19.7379,19.5248,19.6746,912959,0
+PHG.US,D,20130425,000000,19.8023,19.9951,19.7591,19.7802,1021103,0
+PHG.US,D,20130426,000000,19.6746,19.8295,19.6094,19.7591,796406,0
+PHG.US,D,20130429,000000,19.8463,19.9591,19.7882,19.8295,568409,0
+PHG.US,D,20130430,000000,19.5662,19.731,19.5311,19.6948,584166,0
+PHG.US,D,20130501,000000,19.6887,19.7178,19.5089,19.5248,661476,0
+PHG.US,D,20130502,000000,19.6667,19.8806,19.6244,19.8093,736601,0
+PHG.US,D,20130503,000000,20.0745,20.2946,20.0516,20.1661,811545,0
+PHG.US,D,20130506,000000,20.0224,20.1661,19.9151,20.1661,1064901,0
+PHG.US,D,20130507,000000,19.8014,19.8243,19.5963,19.6693,820383,0
+PHG.US,D,20130508,000000,19.9704,19.9864,19.8675,19.9564,590484,0
+PHG.US,D,20130509,000000,20.0005,20.1194,19.8014,19.8755,373781,0
+PHG.US,D,20130510,000000,20.5316,20.5897,20.3757,20.5748,1333532,0
+PHG.US,D,20130513,000000,20.6029,20.6699,20.5316,20.6029,931160,0
+PHG.US,D,20130514,000000,20.8689,21.1191,20.8689,21.0821,1510788,0
+PHG.US,D,20130515,000000,21.0671,21.2872,21.0521,21.2812,1326414,0
+PHG.US,D,20130516,000000,21.2432,21.4264,21.2134,21.2732,1770800,0
+PHG.US,D,20130517,000000,21.0019,21.1112,20.928,21.0592,726199,0
+PHG.US,D,20130520,000000,20.9191,20.994,20.8531,20.928,366167,0
+PHG.US,D,20130521,000000,21.0821,21.2732,20.9421,21.2363,873057,0
+PHG.US,D,20130522,000000,21.7436,21.9207,21.3172,21.3464,1269244,0
+PHG.US,D,20130523,000000,21.1402,21.4424,21.0521,21.3824,1444277,0
+PHG.US,D,20130524,000000,21.3542,21.4343,21.2583,21.4115,1545832,0
+PHG.US,D,20130528,000000,21.6916,21.7524,21.4705,21.4794,1087781,0
+PHG.US,D,20130529,000000,21.3542,21.4424,21.2732,21.4194,1459827,0
+PHG.US,D,20130530,000000,21.2943,21.6027,21.2812,21.4115,1166671,0
+PHG.US,D,20130531,000000,20.971,21.0671,20.787,20.787,2159693,0
+PHG.US,D,20130603,000000,20.89,21.1402,20.758,21.0962,1996425,0
+PHG.US,D,20130604,000000,20.971,21.0592,20.7517,20.8531,1357540,0
+PHG.US,D,20130605,000000,20.758,20.8169,20.5897,20.5897,1134763,0
+PHG.US,D,20130606,000000,21.0143,21.0592,20.7517,20.994,1667593,0
+PHG.US,D,20130607,000000,20.662,21.1191,20.5818,20.9632,1080672,0
+PHG.US,D,20130610,000000,20.9491,21.0592,20.8469,21.0143,867161,0
+PHG.US,D,20130611,000000,20.5748,20.8381,20.5589,20.7077,1313932,0
+PHG.US,D,20130612,000000,20.9421,20.9491,20.7139,20.7139,527562,0
+PHG.US,D,20130613,000000,20.7351,21.0742,20.6919,21.0301,523930,0
+PHG.US,D,20130614,000000,20.787,20.971,20.7077,20.743,1335234,0
+PHG.US,D,20130617,000000,21.4424,21.4935,21.2062,21.3015,785662,0
+PHG.US,D,20130618,000000,21.3384,21.4855,21.2872,21.4626,417101,0
+PHG.US,D,20130619,000000,21.4343,21.4503,20.971,20.9861,1403846,0
+PHG.US,D,20130620,000000,21.0592,21.0821,20.6029,20.7289,1727550,0
+PHG.US,D,20130621,000000,20.5316,20.5748,20.1194,20.3457,1325259,0
+PHG.US,D,20130624,000000,19.553,19.9704,19.4948,19.8093,1740892,0
+PHG.US,D,20130625,000000,19.6852,19.9353,19.5882,19.9062,1849514,0
+PHG.US,D,20130626,000000,20.0374,20.1405,19.9423,20.0516,1994659,0
+PHG.US,D,20130627,000000,20.1695,20.3898,20.1695,20.2726,1108467,0
+PHG.US,D,20130628,000000,20.0673,20.1784,19.9423,19.9943,1168589,0
+PHG.US,D,20130701,000000,20.3378,20.4197,20.2576,20.3096,773247,0
+PHG.US,D,20130702,000000,20.1995,20.3616,20.0965,20.1476,1091752,0
+PHG.US,D,20130703,000000,19.8755,20.0673,19.8384,20.0595,606313,0
+PHG.US,D,20130705,000000,20.4708,20.5589,20.2886,20.4505,686603,0
+PHG.US,D,20130708,000000,20.7289,20.787,20.5377,20.5748,893391,0
+PHG.US,D,20130709,000000,20.979,20.9861,20.6778,20.684,1751690,0
+PHG.US,D,20130710,000000,20.7077,20.8689,20.6778,20.758,1502441,0
+PHG.US,D,20130711,000000,21.1843,21.3992,21.0521,21.3754,1270695,0
+PHG.US,D,20130712,000000,21.4115,21.5515,21.3613,21.5515,417984,0
+PHG.US,D,20130715,000000,21.6704,21.7956,21.6105,21.7347,588696,0
+PHG.US,D,20130716,000000,21.8245,22.0016,21.7347,21.8978,861700,0
+PHG.US,D,20130717,000000,22.2589,22.2792,22.0369,22.1707,1223820,0
+PHG.US,D,20130718,000000,22.2861,22.3028,22.1849,22.243,719064,0
+PHG.US,D,20130719,000000,22.435,22.6992,22.419,22.6121,877260,0
+PHG.US,D,20130722,000000,23.4717,23.4787,23.0894,23.1107,2796335,0
+PHG.US,D,20130723,000000,23.0894,23.1026,22.7372,22.8314,2975361,0
+PHG.US,D,20130724,000000,23.4646,23.7149,23.4409,23.6699,2108641,0
+PHG.US,D,20130725,000000,23.655,23.8839,23.6038,23.876,1270290,0
+PHG.US,D,20130726,000000,23.6038,23.7359,23.4867,23.691,875971,0
+PHG.US,D,20130729,000000,23.5378,23.5661,23.4497,23.5158,509754,0
+PHG.US,D,20130730,000000,23.3977,23.4567,23.2154,23.2726,742785,0
+PHG.US,D,20130731,000000,23.3316,23.5661,23.3097,23.3748,1093965,0
+PHG.US,D,20130801,000000,23.8469,23.8972,23.691,23.8321,1259169,0
+PHG.US,D,20130802,000000,23.6857,23.6981,23.5528,23.655,488903,0
+PHG.US,D,20130805,000000,23.7218,23.8091,23.6417,23.7588,511242,0
+PHG.US,D,20130806,000000,23.8249,23.8681,23.6109,23.6417,600507,0
+PHG.US,D,20130807,000000,23.4338,23.5307,23.3836,23.4937,694820,0
+PHG.US,D,20130808,000000,23.6038,23.7676,23.5528,23.6857,426392,0
+PHG.US,D,20130809,000000,23.7588,23.9641,23.7218,23.861,493892,0
+PHG.US,D,20130812,000000,23.7218,23.9051,23.7149,23.8531,470160,0
+PHG.US,D,20130813,000000,23.6109,23.7728,23.5218,23.7421,365673,0
+PHG.US,D,20130814,000000,23.7289,23.861,23.6981,23.7728,497939,0
+PHG.US,D,20130815,000000,23.3696,23.6628,23.1705,23.655,506353,0
+PHG.US,D,20130816,000000,23.5976,23.7588,23.5218,23.7218,375541,0
+PHG.US,D,20130819,000000,23.6857,23.7509,23.5818,23.6338,381635,0
+PHG.US,D,20130820,000000,23.4646,23.5528,23.3316,23.4497,647235,0
+PHG.US,D,20130821,000000,23.3748,23.4136,23.1264,23.2436,328699,0
+PHG.US,D,20130822,000000,23.3898,23.5588,23.3617,23.5528,486128,0
+PHG.US,D,20130823,000000,23.5976,23.7359,23.5818,23.6779,442241,0
+PHG.US,D,20130826,000000,23.5087,23.5897,23.4338,23.4937,1166141,0
+PHG.US,D,20130827,000000,22.7494,22.9696,22.6393,22.6852,944431,0
+PHG.US,D,20130828,000000,22.235,22.5292,22.155,22.5143,682312,0
+PHG.US,D,20130829,000000,22.6781,22.8754,22.656,22.7732,989403,0
+PHG.US,D,20130830,000000,22.7873,22.7873,22.6182,22.6631,505431,0
+PHG.US,D,20130903,000000,23.3316,23.4056,23.1264,23.2154,563622,0
+PHG.US,D,20130904,000000,23.4646,23.9342,23.4646,23.8839,1034687,0
+PHG.US,D,20130905,000000,23.787,23.8839,23.7421,23.8469,489449,0
+PHG.US,D,20130906,000000,24.0301,24.2881,23.7421,24.2371,2020387,0
+PHG.US,D,20130909,000000,24.3103,24.5824,24.3014,24.5094,1349740,0
+PHG.US,D,20130910,000000,24.5895,24.8237,24.5736,24.7058,739570,0
+PHG.US,D,20130911,000000,24.3693,24.5445,24.3393,24.5445,821617,0
+PHG.US,D,20130912,000000,24.3014,24.4495,24.2724,24.3014,822225,0
+PHG.US,D,20130913,000000,24.4714,24.4935,24.1552,24.3182,538779,0
+PHG.US,D,20130916,000000,24.4185,24.5015,24.3693,24.4053,1127948,0
+PHG.US,D,20130917,000000,23.8839,24.097,23.8321,24.0741,960170,0
+PHG.US,D,20130918,000000,23.6699,24.2142,23.5457,24.1912,1362763,0
+PHG.US,D,20130919,000000,23.9429,24.046,23.876,23.9869,800579,0
+PHG.US,D,20130920,000000,24.1112,24.3014,24.097,24.1781,1157317,0
+PHG.US,D,20130923,000000,24.2881,24.3014,24.1552,24.2142,846453,0
+PHG.US,D,20130924,000000,24.4273,24.4644,24.3182,24.3613,638912,0
+PHG.US,D,20130925,000000,24.2881,24.4582,24.2371,24.3314,799556,0
+PHG.US,D,20130926,000000,24.2812,24.3983,24.1333,24.2371,286093,0
+PHG.US,D,20130927,000000,23.928,24.016,23.861,23.9782,539317,0
+PHG.US,D,20130930,000000,23.5087,23.8171,23.5009,23.7149,1149209,0
+PHG.US,D,20131001,000000,24.097,24.2142,23.9869,24.1552,677821,0
+PHG.US,D,20131002,000000,23.8839,23.9782,23.7588,23.9491,449808,0
+PHG.US,D,20131003,000000,23.6779,23.6981,23.2885,23.4136,831253,0
+PHG.US,D,20131004,000000,23.4497,23.7791,23.4409,23.6779,567902,0
+PHG.US,D,20131007,000000,23.4056,23.7069,23.4056,23.6171,493729,0
+PHG.US,D,20131008,000000,23.5158,23.5661,23.1996,23.1996,517200,0
+PHG.US,D,20131009,000000,23.1026,23.1634,22.9344,23.0595,755552,0
+PHG.US,D,20131010,000000,23.2075,23.4787,23.2075,23.4717,437446,0
+PHG.US,D,20131011,000000,24.0741,24.1781,23.9641,24.1552,664953,0
+PHG.US,D,20131014,000000,23.9869,24.1182,23.957,24.0741,453076,0
+PHG.US,D,20131015,000000,24.1182,24.2812,24.1033,24.1253,4112278,0
+PHG.US,D,20131016,000000,24.2063,24.3314,24.1333,24.3182,665949,0
+PHG.US,D,20131017,000000,24.0741,24.3825,24.0741,24.3746,946360,0
+PHG.US,D,20131018,000000,24.4273,24.6846,24.3243,24.6714,735862,0
+PHG.US,D,20131021,000000,25.9935,26.0745,25.7662,25.8605,1565168,0
+PHG.US,D,20131022,000000,26.1705,26.3467,26.0745,26.2145,1601302,0
+PHG.US,D,20131023,000000,26.1625,26.2736,26.1484,26.1775,778030,0
+PHG.US,D,20131024,000000,26.3026,26.4207,26.2437,26.2437,763703,0
+PHG.US,D,20131025,000000,26.1115,26.1705,25.9784,26.1537,600486,0
+PHG.US,D,20131028,000000,25.8093,25.9132,25.7222,25.7574,753742,0
+PHG.US,D,20131029,000000,26.1255,26.1705,25.9574,25.9935,865163,0
+PHG.US,D,20131030,000000,26.1846,26.3026,26.0524,26.0824,696297,0
+PHG.US,D,20131031,000000,26.0524,26.1705,25.8235,26.0375,786000,0
+PHG.US,D,20131101,000000,25.8992,25.9574,25.7662,25.8683,581043,0
+PHG.US,D,20131104,000000,26.1255,26.1344,25.9574,26.0745,414718,0
+PHG.US,D,20131105,000000,25.6632,25.7574,25.4712,25.7292,457847,0
+PHG.US,D,20131106,000000,26.0824,26.2736,26.0154,26.0745,517804,0
+PHG.US,D,20131107,000000,25.9574,26.0234,25.568,25.597,956986,0
+PHG.US,D,20131108,000000,25.4862,25.7874,25.4561,25.7742,1045632,0
+PHG.US,D,20131111,000000,25.7433,25.8473,25.7222,25.7874,639008,0
+PHG.US,D,20131112,000000,25.6773,25.7812,25.4862,25.597,1040400,0
+PHG.US,D,20131113,000000,25.2148,25.6112,25.2148,25.6112,785211,0
+PHG.US,D,20131114,000000,25.7812,26.0674,25.7494,26.0234,475464,0
+PHG.US,D,20131115,000000,25.9855,26.0674,25.8824,26.0587,435996,0
+PHG.US,D,20131118,000000,26.2736,26.4136,26.1484,26.1934,512128,0
+PHG.US,D,20131119,000000,25.9724,26.0454,25.8542,25.8913,358173,0
+PHG.US,D,20131120,000000,26.1537,26.2057,25.7574,25.8235,400847,0
+PHG.US,D,20131121,000000,25.8182,25.8235,25.6482,25.7662,345423,0
+PHG.US,D,20131122,000000,25.9132,26.0524,25.8542,26.0154,293874,0
+PHG.US,D,20131125,000000,26.0084,26.0234,25.8235,25.8473,295194,0
+PHG.US,D,20131126,000000,25.8605,25.9204,25.6931,25.7372,429271,0
+PHG.US,D,20131127,000000,26.0904,26.2366,26.0234,26.2287,447452,0
+PHG.US,D,20131129,000000,26.3097,26.3828,26.2736,26.2947,269773,0
+PHG.US,D,20131202,000000,26.1405,26.2215,26.0234,26.0375,427199,0
+PHG.US,D,20131203,000000,25.8605,25.9653,25.6773,25.7143,394029,0
+PHG.US,D,20131204,000000,25.3241,25.6861,25.31,25.5742,434313,0
+PHG.US,D,20131205,000000,25.465,25.6112,25.2668,25.347,542907,0
+PHG.US,D,20131206,000000,25.5372,25.8992,25.5231,25.8992,329581,0
+PHG.US,D,20131209,000000,25.5883,25.6773,25.4941,25.5451,454651,0
+PHG.US,D,20131210,000000,25.5451,25.6701,25.4941,25.5081,368451,0
+PHG.US,D,20131211,000000,25.8683,25.8683,25.5151,25.5451,436571,0
+PHG.US,D,20131212,000000,25.1338,25.1858,25.0008,25.0456,622878,0
+PHG.US,D,20131213,000000,24.9348,24.9647,24.7806,24.9418,403336,0
+PHG.US,D,20131216,000000,25.6861,26.0084,25.6701,25.9424,1273848,0
+PHG.US,D,20131217,000000,25.6861,25.8384,25.568,25.7222,673451,0
+PHG.US,D,20131218,000000,25.9265,26.3026,25.7812,26.2736,721296,0
+PHG.US,D,20131219,000000,26.2215,26.4718,26.1186,26.4136,825946,0
+PHG.US,D,20131220,000000,26.4718,26.6858,26.4718,26.6629,678926,0
+PHG.US,D,20131223,000000,26.4357,26.7148,26.4207,26.6928,413651,0
+PHG.US,D,20131224,000000,26.5889,26.7809,26.5078,26.7501,167030,0
+PHG.US,D,20131226,000000,26.7739,26.9782,26.7668,26.92,317462,0
+PHG.US,D,20131227,000000,26.9703,27.1781,26.957,27.1694,662955,0
+PHG.US,D,20131230,000000,26.906,27.0153,26.825,26.9421,403233,0
+PHG.US,D,20131231,000000,26.8902,27.2064,26.8902,27.186,495150,0
+PHG.US,D,20140102,000000,26.8902,27.0302,26.7668,26.9501,760870,0
+PHG.US,D,20140103,000000,27.0222,27.0523,26.825,26.8681,298584,0
+PHG.US,D,20140106,000000,27.1781,27.2574,27.0971,27.1315,601120,0
+PHG.US,D,20140107,000000,27.3613,27.3816,27.2574,27.3183,510205,0
+PHG.US,D,20140108,000000,27.3613,27.4784,27.238,27.2873,565950,0
+PHG.US,D,20140109,000000,27.3685,27.4124,27.0971,27.3023,442219,0
+PHG.US,D,20140110,000000,28.0009,28.0009,27.7295,27.8818,1186248,0
+PHG.US,D,20140113,000000,27.6705,27.8176,27.5014,27.5533,618021,0
+PHG.US,D,20140114,000000,27.8176,27.9207,27.7586,27.8388,877072,0
+PHG.US,D,20140115,000000,27.9127,28.236,27.8978,28.2061,1933969,0
+PHG.US,D,20140116,000000,28.0308,28.1551,28.0237,28.0968,1266491,0
+PHG.US,D,20140117,000000,27.9858,28.0449,27.8388,27.8978,473469,0
+PHG.US,D,20140121,000000,27.8546,27.9057,27.6617,27.8546,732430,0
+PHG.US,D,20140122,000000,27.6195,27.7066,27.5375,27.5965,1017179,0
+PHG.US,D,20140123,000000,27.4856,27.7004,27.3183,27.6493,947029,0
+PHG.US,D,20140124,000000,27.1781,27.2213,26.3246,26.3387,2153965,0
+PHG.US,D,20140127,000000,26.758,26.7739,26.3387,26.3908,1072772,0
+PHG.US,D,20140128,000000,26.0296,26.5809,26.0154,26.3757,1409843,0
+PHG.US,D,20140129,000000,25.4421,25.6632,25.3752,25.4492,904902,0
+PHG.US,D,20140130,000000,25.8182,25.8473,25.5372,25.6701,827778,0
+PHG.US,D,20140131,000000,25.28,25.6632,25.1478,25.5151,1314959,0
+PHG.US,D,20140203,000000,25.6632,25.6931,25.0308,25.0528,1487852,0
+PHG.US,D,20140204,000000,25.3611,25.5522,25.3241,25.4492,808414,0
+PHG.US,D,20140205,000000,25.1047,25.1699,24.8616,25.0308,832179,0
+PHG.US,D,20140206,000000,25.5451,25.8313,25.5372,25.7372,1311321,0
+PHG.US,D,20140207,000000,25.7874,26.0745,25.7292,26.0454,598909,0
+PHG.US,D,20140210,000000,25.9724,25.9935,25.7874,25.8473,497803,0
+PHG.US,D,20140211,000000,26.1115,26.3316,26.0745,26.2736,1042861,0
+PHG.US,D,20140212,000000,26.1255,26.3387,26.1186,26.2947,652585,0
+PHG.US,D,20140213,000000,26.0296,26.3316,26.0154,26.3316,405633,0
+PHG.US,D,20140214,000000,26.2647,26.3616,26.1934,26.3537,319653,0
+PHG.US,D,20140218,000000,26.758,26.7739,26.5307,26.5809,505531,0
+PHG.US,D,20140219,000000,26.5527,26.7228,26.2947,26.3176,1212579,0
+PHG.US,D,20140220,000000,25.7662,25.8313,25.6984,25.7874,657130,0
+PHG.US,D,20140221,000000,25.4492,25.6191,25.3909,25.5231,821252,0
+PHG.US,D,20140224,000000,25.6253,25.8182,25.6191,25.6632,405978,0
+PHG.US,D,20140225,000000,25.6701,25.8235,25.4712,25.6112,596047,0
+PHG.US,D,20140226,000000,25.4862,25.5812,25.3241,25.4129,709222,0
+PHG.US,D,20140227,000000,25.3539,25.6191,25.2431,25.6112,873352,0
+PHG.US,D,20140228,000000,25.6931,25.8014,25.4712,25.6253,646519,0
+PHG.US,D,20140303,000000,25.0369,25.3909,24.8749,24.9206,643249,0
+PHG.US,D,20140304,000000,25.5231,25.6323,25.4712,25.5522,590206,0
+PHG.US,D,20140305,000000,25.4492,25.5151,25.3241,25.3909,442838,0
+PHG.US,D,20140306,000000,25.8384,26.0234,25.7662,25.9653,685943,0
+PHG.US,D,20140307,000000,25.9424,25.9855,25.6412,25.7662,422912,0
+PHG.US,D,20140310,000000,25.6042,25.6253,25.3241,25.5081,370541,0
+PHG.US,D,20140311,000000,25.6931,25.9424,25.5372,25.6552,608318,0
+PHG.US,D,20140312,000000,25.2148,25.597,25.1249,25.5522,671108,0
+PHG.US,D,20140313,000000,25.3972,25.4781,24.4344,24.5094,1122864,0
+PHG.US,D,20140314,000000,24.2213,24.6538,24.2142,24.3825,882914,0
+PHG.US,D,20140317,000000,24.8167,25.0227,24.7435,24.7956,572885,0
+PHG.US,D,20140318,000000,24.6335,25.0607,24.6335,24.9857,458839,0
+PHG.US,D,20140319,000000,24.9559,25.0456,24.4415,24.6193,466190,0
+PHG.US,D,20140320,000000,24.2881,24.6714,24.2812,24.5525,888222,0
+PHG.US,D,20140321,000000,24.6335,24.7595,24.3314,24.3613,1020861,0
+PHG.US,D,20140324,000000,25.0087,25.1249,24.6106,24.8703,678994,0
+PHG.US,D,20140325,000000,25.0308,25.1249,24.8105,25.0818,500618,0
+PHG.US,D,20140326,000000,25.501,25.5301,25.2431,25.258,660935,0
+PHG.US,D,20140327,000000,25.3611,25.6112,25.3029,25.501,688486,0
+PHG.US,D,20140328,000000,25.8313,26.1484,25.8182,26.0084,1017576,0
+PHG.US,D,20140331,000000,26.0587,26.0904,25.8014,25.8542,642142,0
+PHG.US,D,20140401,000000,25.9855,26.0084,25.8605,25.9855,464861,0
+PHG.US,D,20140402,000000,25.8992,26.0084,25.8313,26.0014,478826,0
+PHG.US,D,20140403,000000,25.9724,26.0587,25.8384,25.9784,292269,0
+PHG.US,D,20140404,000000,26.0524,26.1484,25.8824,25.8824,470728,0
+PHG.US,D,20140407,000000,25.8755,25.9855,25.6984,25.7574,511393,0
+PHG.US,D,20140408,000000,25.6412,25.8182,25.4781,25.7574,565338,0
+PHG.US,D,20140409,000000,26.1484,26.4427,26.0674,26.4357,622318,0
+PHG.US,D,20140410,000000,26.3176,26.3616,25.8235,25.8384,579424,0
+PHG.US,D,20140411,000000,25.5601,25.7953,25.5231,25.5601,446083,0
+PHG.US,D,20140414,000000,25.2738,25.3029,25.118,25.295,544999,0
+PHG.US,D,20140415,000000,25.2738,25.368,24.8907,25.2431,589223,0
+PHG.US,D,20140416,000000,25.568,25.7874,25.4351,25.7874,412917,0
+PHG.US,D,20140417,000000,25.3909,25.4781,25.2061,25.4129,1017787,0
+PHG.US,D,20140421,000000,25.2148,25.5522,25.1981,25.4351,777962,0
+PHG.US,D,20140422,000000,23.7728,24.1781,23.7676,24.016,1599282,0
+PHG.US,D,20140423,000000,23.9429,23.9703,23.6857,23.7791,973618,0
+PHG.US,D,20140424,000000,23.5218,23.795,23.4409,23.655,905115,0
+PHG.US,D,20140425,000000,23.839,23.8469,23.5009,23.5307,971179,0
+PHG.US,D,20140428,000000,23.2515,23.4409,23.1264,23.3457,1964805,0
+PHG.US,D,20140429,000000,23.5087,23.691,23.4937,23.5897,1061975,0
+PHG.US,D,20140430,000000,23.2726,23.5218,23.2585,23.5009,1080107,0
+PHG.US,D,20140501,000000,23.5218,23.5739,23.3836,23.5087,536974,0
+PHG.US,D,20140502,000000,23.3457,23.5528,23.3018,23.4136,789460,0
+PHG.US,D,20140505,000000,23.3995,23.6883,23.3316,23.6813,516201,0
+PHG.US,D,20140506,000000,23.6883,23.7254,23.529,23.5448,504487,0
+PHG.US,D,20140507,000000,24.1499,24.1879,24.0451,24.1041,1008432,0
+PHG.US,D,20140508,000000,24.2266,24.3701,24.1341,24.1578,959286,0
+PHG.US,D,20140509,000000,24.2028,24.2415,23.9904,24.0364,911050,0
+PHG.US,D,20140512,000000,24.3543,24.4758,24.3314,24.431,735475,0
+PHG.US,D,20140513,000000,24.5137,24.5207,24.3701,24.4828,424555,0
+PHG.US,D,20140514,000000,24.2934,24.4371,24.2644,24.2865,514610,0
+PHG.US,D,20140515,000000,24.2415,24.2415,23.9306,24.1728,719616,0
+PHG.US,D,20140516,000000,23.7254,23.9226,23.7024,23.9226,654224,0
+PHG.US,D,20140519,000000,23.8998,24.0592,23.854,24.0451,378698,0
+PHG.US,D,20140520,000000,24.0592,24.112,23.861,23.9226,416710,0
+PHG.US,D,20140521,000000,23.9835,24.2098,23.9615,24.1879,524631,0
+PHG.US,D,20140522,000000,24.0891,24.1041,23.9756,23.9835,490062,0
+PHG.US,D,20140523,000000,24.0741,24.2098,24.0522,24.164,328767,0
+PHG.US,D,20140527,000000,24.445,24.4618,24.1879,24.2934,611557,0
+PHG.US,D,20140528,000000,23.7791,23.9985,23.7791,23.861,759894,0
+PHG.US,D,20140529,000000,23.9306,24.127,23.8927,24.1201,1054664,0
+PHG.US,D,20140530,000000,23.8857,24.0133,23.861,23.8927,540876,0
+PHG.US,D,20140602,000000,24.0979,24.1041,23.8857,23.8998,1418815,0
+PHG.US,D,20140603,000000,24.0364,24.1341,23.9615,24.0364,656578,0
+PHG.US,D,20140604,000000,23.8857,23.9226,23.8091,23.8857,545170,0
+PHG.US,D,20140605,000000,24.127,24.2705,24.0133,24.2345,385204,0
+PHG.US,D,20140606,000000,24.3701,24.4758,24.3005,24.4618,360315,0
+PHG.US,D,20140609,000000,24.5666,24.6793,24.5587,24.6493,284495,0
+PHG.US,D,20140610,000000,24.726,24.8396,24.6793,24.8097,362759,0
+PHG.US,D,20140611,000000,24.445,24.4988,24.3005,24.3701,449288,0
+PHG.US,D,20140612,000000,23.8171,23.9376,23.7483,23.7941,732608,0
+PHG.US,D,20140613,000000,23.6109,23.6647,23.536,23.6038,2665365,0
+PHG.US,D,20140616,000000,23.5211,23.6434,23.4832,23.6038,707501,0
+PHG.US,D,20140617,000000,23.4532,23.514,23.3915,23.4612,1097169,0
+PHG.US,D,20140618,000000,23.514,23.6726,23.4153,23.6647,560792,0
+PHG.US,D,20140619,000000,23.8249,23.9157,23.802,23.8321,577504,0
+PHG.US,D,20140620,000000,23.7192,23.8171,23.6945,23.7853,1626550,0
+PHG.US,D,20140623,000000,23.5897,23.5986,23.4832,23.536,1052657,0
+PHG.US,D,20140624,000000,23.3846,23.4153,23.188,23.1952,971426,0
+PHG.US,D,20140625,000000,23.1493,23.2867,23.1203,23.241,666764,0
+PHG.US,D,20140626,000000,23.0066,23.0278,22.6728,22.9908,903619,0
+PHG.US,D,20140627,000000,22.938,23.1035,22.885,23.0825,604528,0
+PHG.US,D,20140630,000000,23.9068,24.1041,23.861,24.0592,2423297,0
+PHG.US,D,20140701,000000,24.0364,24.143,24.0133,24.0205,669835,0
+PHG.US,D,20140702,000000,24.0741,24.0741,23.9157,23.9904,1432821,0
+PHG.US,D,20140703,000000,24.0891,24.1578,24.0592,24.0741,276705,0
+PHG.US,D,20140707,000000,23.8857,23.9157,23.7941,23.8171,998513,0
+PHG.US,D,20140708,000000,24.4899,24.5287,24.1341,24.2345,2082656,0
+PHG.US,D,20140709,000000,24.3543,24.5736,24.3393,24.5366,800688,0
+PHG.US,D,20140710,000000,23.861,24.0284,23.7941,23.9756,1909183,0
+PHG.US,D,20140711,000000,23.8857,23.9615,23.8321,23.9306,1741652,0
+PHG.US,D,20140714,000000,24.2705,24.2705,24.143,24.164,413051,0
+PHG.US,D,20140715,000000,23.9157,23.9527,23.8091,23.9226,3570483,0
+PHG.US,D,20140716,000000,23.9226,24.0364,23.8698,23.9985,481535,0
+PHG.US,D,20140717,000000,23.8249,23.9527,23.7791,23.8478,2005530,0
+PHG.US,D,20140718,000000,23.7325,24.0451,23.7112,23.9985,2850518,0
+PHG.US,D,20140721,000000,23.529,23.861,23.4682,23.8249,1832920,0
+PHG.US,D,20140722,000000,23.8478,24.0979,23.839,23.9835,713574,0
+PHG.US,D,20140723,000000,24.1578,24.2028,24.0979,24.1578,833592,0
+PHG.US,D,20140724,000000,24.2415,24.3701,24.2266,24.2468,797147,0
+PHG.US,D,20140725,000000,24.0073,24.112,23.9676,24.0284,558125,0
+PHG.US,D,20140728,000000,23.9527,24.0205,23.7712,23.9676,674871,0
+PHG.US,D,20140729,000000,24.1879,24.2468,23.9904,23.9904,491589,0
+PHG.US,D,20140730,000000,23.9068,23.9985,23.7483,23.8927,452628,0
+PHG.US,D,20140731,000000,23.529,23.6109,23.3316,23.3316,1546621,0
+PHG.US,D,20140801,000000,23.4752,23.6187,23.3995,23.514,1677819,0
+PHG.US,D,20140804,000000,23.4752,23.4911,23.2947,23.4083,660444,0
+PHG.US,D,20140805,000000,23.3088,23.3915,23.1361,23.1952,511524,0
+PHG.US,D,20140806,000000,22.8394,23.0974,22.8394,23.0138,1195476,0
+PHG.US,D,20140807,000000,23.0366,23.0825,22.635,22.6807,1213019,0
+PHG.US,D,20140808,000000,22.5212,22.6949,22.4077,22.6807,846483,0
+PHG.US,D,20140811,000000,22.885,22.9079,22.7415,22.7415,380604,0
+PHG.US,D,20140812,000000,22.635,22.6807,22.5891,22.635,389185,0
+PHG.US,D,20140813,000000,22.7635,22.7944,22.6271,22.7027,400850,0
+PHG.US,D,20140814,000000,22.6807,22.7027,22.5125,22.5741,1699565,0
+PHG.US,D,20140815,000000,22.9829,23.0066,22.5583,22.7635,1562856,0
+PHG.US,D,20140818,000000,22.8701,22.9988,22.8622,22.9449,357203,0
+PHG.US,D,20140819,000000,22.9988,23.0665,22.9688,23.0066,385522,0
+PHG.US,D,20140820,000000,22.8771,22.9988,22.8472,22.9449,328687,0
+PHG.US,D,20140821,000000,23.1423,23.263,23.1035,23.2109,702960,0
+PHG.US,D,20140822,000000,23.0278,23.0744,22.885,22.9688,687716,0
+PHG.US,D,20140825,000000,23.0665,23.3396,23.0066,23.2339,410204,0
+PHG.US,D,20140826,000000,23.3545,23.5448,23.3247,23.3247,409379,0
+PHG.US,D,20140827,000000,23.3545,23.4303,23.3018,23.4083,491471,0
+PHG.US,D,20140828,000000,23.1282,23.3167,23.1114,23.2577,521570,0
+PHG.US,D,20140829,000000,23.0436,23.1423,22.9449,23.1282,486455,0
+PHG.US,D,20140902,000000,22.9988,23.0586,22.975,23.0436,700812,0
+PHG.US,D,20140903,000000,23.3018,23.3316,23.2109,23.2339,340482,0
+PHG.US,D,20140904,000000,23.1203,23.3167,23.1203,23.2251,669235,0
+PHG.US,D,20140905,000000,23.3167,23.3396,23.0974,23.2489,977926,0
+PHG.US,D,20140908,000000,23.241,23.3088,23.0825,23.0974,649214,0
+PHG.US,D,20140909,000000,23.0825,23.1802,23.0138,23.0825,494035,0
+PHG.US,D,20140910,000000,23.1282,23.2339,23.0825,23.203,708764,0
+PHG.US,D,20140911,000000,22.8314,22.9449,22.7944,22.901,468488,0
+PHG.US,D,20140912,000000,22.7944,22.922,22.7107,22.8543,784814,0
+PHG.US,D,20140915,000000,23.1361,23.1493,22.9301,22.938,992382,0
+PHG.US,D,20140916,000000,22.938,23.1652,22.9079,23.0825,995003,0
+PHG.US,D,20140917,000000,23.263,23.3247,23.0066,23.0665,1073945,0
+PHG.US,D,20140918,000000,23.1423,23.1952,22.9988,23.0436,1028523,0
+PHG.US,D,20140919,000000,23.0974,23.1652,22.9988,23.1361,1192060,0
+PHG.US,D,20140922,000000,22.9449,22.9688,22.7716,22.8314,687378,0
+PHG.US,D,20140923,000000,23.3396,23.7483,23.3247,23.6813,1232435,0
+PHG.US,D,20140924,000000,24.2178,24.348,24.0979,24.3005,3551630,0
+PHG.US,D,20140925,000000,24.0671,24.0671,23.8091,23.8777,2013860,0
+PHG.US,D,20140926,000000,24.2468,24.2934,24.127,24.2415,1230857,0
+PHG.US,D,20140929,000000,23.8857,24.0133,23.839,23.8698,855454,0
+PHG.US,D,20140930,000000,24.0451,24.2028,23.9455,24.0205,747756,0
+PHG.US,D,20141001,000000,23.8698,23.8777,23.4153,23.4982,799976,0
+PHG.US,D,20141002,000000,23.3846,23.3915,23.0366,23.1652,1286715,0
+PHG.US,D,20141003,000000,23.203,23.2708,23.0744,23.1573,619087,0
+PHG.US,D,20141006,000000,23.3545,23.4832,23.3018,23.4453,516252,0
+PHG.US,D,20141007,000000,23.0366,23.0974,22.8314,22.8314,531886,0
+PHG.US,D,20141008,000000,22.8921,23.2109,22.7477,23.188,745743,0
+PHG.US,D,20141009,000000,22.8472,22.9449,22.3989,22.3989,1075437,0
+PHG.US,D,20141010,000000,22.2324,22.3091,22.0122,22.0298,1028955,0
+PHG.US,D,20141013,000000,21.9682,22.0298,21.7029,21.7029,762159,0
+PHG.US,D,20141014,000000,21.6881,21.718,21.5375,21.5895,1308362,0
+PHG.US,D,20141015,000000,21.4009,21.4546,21.0284,21.4088,1484917,0
+PHG.US,D,20141016,000000,20.5668,21.142,20.5369,20.9307,1367177,0
+PHG.US,D,20141017,000000,21.2943,21.5067,21.142,21.2636,899198,0
+PHG.US,D,20141020,000000,20.491,20.7491,20.3835,20.7404,1203375,0
+PHG.US,D,20141021,000000,20.4989,20.7932,20.4989,20.7721,1829299,0
+PHG.US,D,20141022,000000,20.1123,20.2559,19.9538,19.967,2261850,0
+PHG.US,D,20141023,000000,20.1872,20.3236,20.1272,20.2339,1201119,0
+PHG.US,D,20141024,000000,20.4461,20.4989,20.3386,20.455,1248719,0
+PHG.US,D,20141027,000000,20.2946,20.6038,20.2876,20.513,727417,0
+PHG.US,D,20141028,000000,20.8099,20.8769,20.7104,20.8769,748208,0
+PHG.US,D,20141029,000000,20.9226,21.0451,20.7034,20.7782,692447,0
+PHG.US,D,20141030,000000,20.5509,20.8628,20.5509,20.8169,583481,0
+PHG.US,D,20141031,000000,21.1508,21.1958,21.0372,21.1657,844841,0
+PHG.US,D,20141103,000000,21.142,21.1798,21.0126,21.0513,443730,0
+PHG.US,D,20141104,000000,21.0821,21.105,20.9455,21.0126,551483,0
+PHG.US,D,20141105,000000,21.0962,21.105,20.9226,20.9535,823903,0
+PHG.US,D,20141106,000000,21.2794,21.4379,21.1878,21.2107,725917,0
+PHG.US,D,20141107,000000,20.8857,20.9535,20.7491,20.9157,641000,0
+PHG.US,D,20141110,000000,21.2107,21.2177,21.0962,21.1121,659036,0
+PHG.US,D,20141111,000000,21.1878,21.2107,21.1349,21.1798,814665,0
+PHG.US,D,20141112,000000,20.9834,21.4221,20.9535,21.2723,1918472,0
+PHG.US,D,20141113,000000,21.43,21.5666,21.3692,21.4609,1304556,0
+PHG.US,D,20141114,000000,21.2266,21.4379,21.2107,21.3841,542038,0
+PHG.US,D,20141117,000000,21.415,21.5136,21.3692,21.43,527901,0
+PHG.US,D,20141118,000000,21.7621,21.8326,21.711,21.7867,690724,0
+PHG.US,D,20141119,000000,21.9831,22.0122,21.8167,21.8994,582960,0
+PHG.US,D,20141120,000000,21.5594,21.6881,21.5136,21.6731,864726,0
+PHG.US,D,20141121,000000,22.0977,22.1187,21.9083,21.954,858628,0
+PHG.US,D,20141124,000000,22.3918,22.4385,22.2262,22.3391,992142,0
+PHG.US,D,20141125,000000,22.3091,22.4676,22.2562,22.3548,736980,0
+PHG.US,D,20141126,000000,22.4456,22.4746,22.3469,22.4165,604732,0
+PHG.US,D,20141128,000000,22.635,22.8543,22.6121,22.7635,664011,0
+PHG.US,D,20141201,000000,22.9449,23.0066,22.7944,22.8172,986041,0
+PHG.US,D,20141202,000000,22.8701,22.9079,22.62,22.6271,559094,0
+PHG.US,D,20141203,000000,22.6728,22.7346,22.5821,22.6728,576712,0
+PHG.US,D,20141204,000000,22.2642,22.4835,22.1276,22.4227,727320,0
+PHG.US,D,20141205,000000,22.5741,22.5821,22.4526,22.4993,416213,0
+PHG.US,D,20141208,000000,22.3777,22.4456,22.2183,22.2562,511405,0
+PHG.US,D,20141209,000000,22.1435,22.3162,22.1276,22.2642,841689,0
+PHG.US,D,20141210,000000,22.3698,22.3698,22.036,22.0977,792868,0
+PHG.US,D,20141211,000000,22.2491,22.4526,22.1954,22.2403,802645,0
+PHG.US,D,20141212,000000,22.2113,22.2562,21.718,21.7568,797452,0
+PHG.US,D,20141215,000000,21.8458,21.8837,21.1878,21.2943,753739,0
+PHG.US,D,20141216,000000,21.2177,21.8405,21.1798,21.5216,774232,0
+PHG.US,D,20141217,000000,20.9683,21.3772,20.9385,21.2406,1665336,0
+PHG.US,D,20141218,000000,21.9163,22.1805,21.8326,22.1805,1174915,0
+PHG.US,D,20141219,000000,21.8245,22.0659,21.7946,22.0122,1379069,0
+PHG.US,D,20141222,000000,22.0739,22.1576,21.9911,22.1127,584545,0
+PHG.US,D,20141223,000000,22.2491,22.3548,22.2183,22.3091,728758,0
+PHG.US,D,20141224,000000,22.3328,22.3328,22.2183,22.2642,223993,0
+PHG.US,D,20141226,000000,22.2562,22.3548,22.2324,22.3091,221989,0
+PHG.US,D,20141229,000000,22.2324,22.4676,22.1954,22.3857,452322,0
+PHG.US,D,20141230,000000,22.2262,22.2491,22.0589,22.1276,602588,0
+PHG.US,D,20141231,000000,22.1127,22.2792,21.9374,21.9682,1056344,0
+PHG.US,D,20150102,000000,22.0977,22.1725,21.8994,22.1127,1624056,0
+PHG.US,D,20150105,000000,21.3841,21.4459,21.0962,21.2266,2212703,0
+PHG.US,D,20150106,000000,21.0213,21.1878,20.9078,20.9455,1779878,0
+PHG.US,D,20150107,000000,21.0671,21.1878,20.8019,21.1349,1724983,0
+PHG.US,D,20150108,000000,21.0962,21.4221,21.0742,21.3632,1493738,0
+PHG.US,D,20150109,000000,21.1878,21.1878,20.6505,20.8918,2218811,0
+PHG.US,D,20150112,000000,21.3393,21.4379,21.0671,21.2723,1191122,0
+PHG.US,D,20150113,000000,20.8698,21.0892,20.7034,20.8628,1448115,0
+PHG.US,D,20150114,000000,20.9078,21.0126,20.824,20.9535,1250112,0
+PHG.US,D,20150115,000000,20.8769,21.0054,20.7782,20.9157,1652028,0
+PHG.US,D,20150116,000000,21.0592,21.393,21.0054,21.3772,1165387,0
+PHG.US,D,20150120,000000,22.4613,22.4676,22.0739,22.2025,2142680,0
+PHG.US,D,20150121,000000,22.2113,22.5212,22.1805,22.5072,1719045,0
+PHG.US,D,20150122,000000,22.6419,22.9079,22.5363,22.8622,1727345,0
+PHG.US,D,20150123,000000,22.7795,22.9301,22.6949,22.7477,1566560,0
+PHG.US,D,20150126,000000,22.6579,23.0138,22.62,22.9617,1131268,0
+PHG.US,D,20150127,000000,21.954,21.999,21.6573,21.7409,3526032,0
+PHG.US,D,20150128,000000,21.4679,21.5666,21.1958,21.2177,2667380,0
+PHG.US,D,20150129,000000,21.2266,21.3772,21.127,21.3692,1564832,0
+PHG.US,D,20150130,000000,21.0892,21.1958,20.8857,20.8998,1570836,0
+PHG.US,D,20150202,000000,21.0213,21.3692,21.0054,21.3242,908305,0
+PHG.US,D,20150203,000000,21.8245,21.9682,21.7621,21.9374,1149182,0
+PHG.US,D,20150204,000000,21.415,21.5594,21.3314,21.3632,1827273,0
+PHG.US,D,20150205,000000,21.5136,21.8924,21.4679,21.8326,1605167,0
+PHG.US,D,20150206,000000,21.4829,21.5895,21.2037,21.2557,1711208,0
+PHG.US,D,20150209,000000,20.7932,21.1208,20.7932,21.0592,1220909,0
+PHG.US,D,20150210,000000,21.2266,21.3632,21.142,21.3093,848378,0
+PHG.US,D,20150211,000000,21.3005,21.4088,21.2477,21.3472,623313,0
+PHG.US,D,20150212,000000,21.8326,21.9761,21.7946,21.9682,1036645,0
+PHG.US,D,20150213,000000,21.8634,21.9611,21.8326,21.9163,1255181,0
+PHG.US,D,20150217,000000,21.6124,21.7409,21.4546,21.696,850269,0
+PHG.US,D,20150218,000000,21.9911,22.0977,21.9461,22.0659,616997,0
+PHG.US,D,20150219,000000,22.1276,22.2262,22.0449,22.0905,796713,0
+PHG.US,D,20150220,000000,21.7946,22.4835,21.7788,22.3989,1016017,0
+PHG.US,D,20150223,000000,22.4676,22.5072,22.3548,22.4227,843029,0
+PHG.US,D,20150224,000000,22.5285,22.8014,22.5072,22.6949,891659,0
+PHG.US,D,20150225,000000,22.7556,22.8543,22.6807,22.8014,1317132,0
+PHG.US,D,20150226,000000,22.6886,22.8014,22.5285,22.597,774916,0
+PHG.US,D,20150227,000000,22.597,22.8085,22.4835,22.6728,815389,0
+PHG.US,D,20150302,000000,22.6419,22.65,22.4914,22.5741,2415887,0
+PHG.US,D,20150303,000000,22.5662,22.6121,22.3698,22.4746,726573,0
+PHG.US,D,20150304,000000,22.1805,22.294,22.0739,22.2712,647633,0
+PHG.US,D,20150305,000000,22.4385,22.4385,22.2183,22.2642,709545,0
+PHG.US,D,20150306,000000,22.1654,22.1954,21.8994,21.9233,1227017,0
+PHG.US,D,20150309,000000,21.8405,21.9083,21.711,21.8837,1395725,0
+PHG.US,D,20150310,000000,21.2037,21.2477,21.0821,21.0821,1430971,0
+PHG.US,D,20150311,000000,21.2865,21.4221,21.2107,21.2943,859373,0
+PHG.US,D,20150312,000000,21.5446,21.5745,21.3632,21.4758,609219,0
+PHG.US,D,20150313,000000,21.2266,21.3772,21.1121,21.3393,906105,0
+PHG.US,D,20150316,000000,21.6424,21.8765,21.6351,21.8326,764065,0
+PHG.US,D,20150317,000000,21.7621,21.9461,21.711,21.8703,704398,0
+PHG.US,D,20150318,000000,22.0298,22.5451,21.954,22.4456,1274543,0
+PHG.US,D,20150319,000000,21.9233,22.3989,21.8326,21.9461,1574861,0
+PHG.US,D,20150320,000000,21.9294,22.0518,21.8008,21.8924,1284575,0
+PHG.US,D,20150323,000000,22.0069,22.1187,21.9461,22.0122,919174,0
+PHG.US,D,20150324,000000,22.1187,22.1355,21.954,21.9761,787166,0
+PHG.US,D,20150325,000000,22.021,22.0518,21.7788,21.7946,622816,0
+PHG.US,D,20150326,000000,21.4009,21.5515,21.2636,21.4987,1013825,0
+PHG.US,D,20150327,000000,21.5446,21.8008,21.4758,21.7409,827032,0
+PHG.US,D,20150330,000000,21.8458,21.9163,21.7867,21.7946,878516,0
+PHG.US,D,20150331,000000,21.3632,21.5446,21.3314,21.4679,843645,0
+PHG.US,D,20150401,000000,21.8167,21.8326,21.5832,21.6424,2430804,0
+PHG.US,D,20150402,000000,22.1038,22.2324,22.0739,22.1954,1521134,0
+PHG.US,D,20150406,000000,22.2183,22.6271,22.2025,22.5212,1660006,0
+PHG.US,D,20150407,000000,22.4835,22.5821,22.3391,22.3469,1350627,0
+PHG.US,D,20150408,000000,22.5125,22.5285,22.2025,22.2792,798388,0
+PHG.US,D,20150409,000000,22.1725,22.1954,21.9761,22.1038,1039104,0
+PHG.US,D,20150410,000000,21.9163,22.0449,21.8765,22.0449,975147,0
+PHG.US,D,20150413,000000,22.0589,22.1576,21.9294,21.999,955876,0
+PHG.US,D,20150414,000000,21.8703,21.9083,21.7409,21.8326,929340,0
+PHG.US,D,20150415,000000,22.0069,22.0122,21.7867,21.954,1054476,0
+PHG.US,D,20150416,000000,21.8703,22.0122,21.711,21.9083,3064089,0
+PHG.US,D,20150417,000000,21.6661,21.7029,21.4829,21.696,1074550,0
+PHG.US,D,20150420,000000,21.8703,22.0659,21.8458,21.9611,1428226,0
+PHG.US,D,20150421,000000,22.1805,22.3548,22.1355,22.3091,2866529,0
+PHG.US,D,20150422,000000,22.2262,22.2712,22.0905,22.2403,2819636,0
+PHG.US,D,20150423,000000,22.0449,22.4385,22.0122,22.3469,2086393,0
+PHG.US,D,20150424,000000,22.4456,22.5583,22.3391,22.4746,2343954,0
+PHG.US,D,20150427,000000,22.9449,23.0524,22.7795,22.7856,2085602,0
+PHG.US,D,20150428,000000,21.6661,21.9461,21.6273,21.8765,4946355,0
+PHG.US,D,20150429,000000,21.8994,22.0827,21.8326,21.9233,4915862,0
+PHG.US,D,20150430,000000,21.7029,21.8634,21.6573,21.6731,2853361,0
+PHG.US,D,20150501,000000,21.7568,21.8008,21.6202,21.7946,694232,0
+PHG.US,D,20150504,000000,21.5964,21.711,21.5446,21.5594,2188964,0
+PHG.US,D,20150505,000000,21.2943,21.4609,21.2865,21.4221,5370500,0
+PHG.US,D,20150506,000000,21.4758,21.6424,21.4009,21.4908,1709635,0
+PHG.US,D,20150507,000000,21.3093,21.3393,21.2177,21.3005,2379917,0
+PHG.US,D,20150508,000000,21.3516,21.6537,21.3516,21.5454,1889365,0
+PHG.US,D,20150511,000000,21.4124,21.6537,21.3983,21.4609,2439987,0
+PHG.US,D,20150512,000000,21.4529,21.4908,21.3349,21.3894,1012067,0
+PHG.US,D,20150513,000000,21.5692,21.6308,21.3665,21.4529,1627341,0
+PHG.US,D,20150514,000000,21.7489,21.8342,21.6784,21.7568,1759701,0
+PHG.US,D,20150515,000000,21.9197,22.0748,21.8405,22.0668,953319,0
+PHG.US,D,20150518,000000,21.6704,21.8018,21.5991,21.74,811181,0
+PHG.US,D,20150519,000000,21.607,21.7163,21.5842,21.6458,790177,0
+PHG.US,D,20150520,000000,21.8018,21.8801,21.7163,21.8018,1143992,0
+PHG.US,D,20150521,000000,21.733,21.8722,21.7242,21.8255,868361,0
+PHG.US,D,20150522,000000,21.6934,21.74,21.6246,21.6854,683235,0
+PHG.US,D,20150526,000000,21.4203,21.4362,21.2266,21.3031,785757,0
+PHG.US,D,20150527,000000,21.2485,21.5842,21.2344,21.5604,1000977,0
+PHG.US,D,20150528,000000,21.4829,21.5604,21.2952,21.5383,811462,0
+PHG.US,D,20150529,000000,21.475,21.5525,21.2027,21.2565,1165431,0
+PHG.US,D,20150601,000000,21.2812,21.3031,21.0627,21.2107,782157,0
+PHG.US,D,20150602,000000,21.3349,21.4908,21.312,21.3807,834407,0
+PHG.US,D,20150603,000000,21.4987,21.7013,21.4829,21.5604,845639,0
+PHG.US,D,20150604,000000,21.444,21.7708,21.3736,21.3807,1294581,0
+PHG.US,D,20150605,000000,20.9147,21.0152,20.8064,20.9147,1183275,0
+PHG.US,D,20150608,000000,21.031,21.1323,20.9683,21.0539,984544,0
+PHG.US,D,20150609,000000,20.9931,21.179,20.876,21.0477,839088,0
+PHG.US,D,20150610,000000,21.4284,21.7242,21.3587,21.5604,1098355,0
+PHG.US,D,20150611,000000,21.9267,22.0122,21.7489,21.8018,1801708,0
+PHG.US,D,20150612,000000,21.3209,21.475,21.1869,21.3587,972734,0
+PHG.US,D,20150615,000000,20.898,21.001,20.4092,20.9068,2851444,0
+PHG.US,D,20150616,000000,20.7122,20.7809,20.6418,20.7122,2699057,0
+PHG.US,D,20150617,000000,20.6496,20.6654,20.3309,20.5343,5269093,0
+PHG.US,D,20150618,000000,20.5343,21.024,20.4857,20.7589,6765230,0
+PHG.US,D,20150619,000000,20.5483,20.6418,20.4479,20.5412,1358258,0
+PHG.US,D,20150622,000000,20.9147,21.1174,20.8839,20.9606,5487722,0
+PHG.US,D,20150623,000000,20.8442,20.9843,20.8354,20.876,4951133,0
+PHG.US,D,20150624,000000,20.7589,20.8064,20.5879,20.6021,1674587,0
+PHG.US,D,20150625,000000,20.5879,20.6258,20.4303,20.5721,1440292,0
+PHG.US,D,20150626,000000,20.4162,20.5721,20.4004,20.4479,1293683,0
+PHG.US,D,20150629,000000,20.0576,20.1748,19.7997,19.8305,2075003,0
+PHG.US,D,20150630,000000,20.1591,20.1591,19.731,19.8305,2441565,0
+PHG.US,D,20150701,000000,20.1748,20.2294,19.9635,20.0498,2085914,0
+PHG.US,D,20150702,000000,20.1035,20.1422,19.9635,20.1212,1416800,0
+PHG.US,D,20150706,000000,19.5274,19.8552,19.5204,19.6615,1940461,0
+PHG.US,D,20150707,000000,19.2086,19.6138,19.0219,19.5442,2880843,0
+PHG.US,D,20150708,000000,19.5274,19.5274,19.3496,19.3716,1221277,0
+PHG.US,D,20150709,000000,19.8084,19.9159,19.59,19.59,2941054,0
+PHG.US,D,20150710,000000,20.5959,20.6021,20.3449,20.4559,5180382,0
+PHG.US,D,20150713,000000,20.5721,20.5879,20.4004,20.439,3770257,0
+PHG.US,D,20150714,000000,20.5086,20.5721,20.439,20.4946,3352900,0
+PHG.US,D,20150715,000000,20.5016,20.5254,20.3378,20.4004,1173222,0
+PHG.US,D,20150716,000000,20.6496,20.7342,20.5483,20.5483,4006475,0
+PHG.US,D,20150717,000000,20.6418,20.6725,20.5016,20.5721,3277408,0
+PHG.US,D,20150720,000000,20.6725,20.6725,20.5634,20.58,1400751,0
+PHG.US,D,20150721,000000,20.6346,20.6963,20.5879,20.6179,3855759,0
+PHG.US,D,20150722,000000,20.5086,20.6574,20.5086,20.6418,3628397,0
+PHG.US,D,20150723,000000,20.7896,20.8213,20.6725,20.6963,2598022,0
+PHG.US,D,20150724,000000,20.7122,20.7122,20.4559,20.4946,2334714,0
+PHG.US,D,20150727,000000,21.4362,21.4362,21.0785,21.1711,3730459,0
+PHG.US,D,20150728,000000,21.475,21.5842,21.3736,21.5454,2844381,0
+PHG.US,D,20150729,000000,21.4362,21.5525,21.4061,21.4284,1264798,0
+PHG.US,D,20150730,000000,21.475,21.5604,21.3349,21.5383,1258891,0
+PHG.US,D,20150731,000000,21.6537,21.7788,21.5991,21.6625,1464559,0
+PHG.US,D,20150803,000000,21.8571,21.8801,21.6625,21.7489,1444695,0
+PHG.US,D,20150804,000000,21.8255,21.8484,21.5842,21.6158,1990399,0
+PHG.US,D,20150805,000000,21.5383,21.6854,21.5296,21.5454,1635430,0
+PHG.US,D,20150806,000000,21.8342,21.8484,21.6158,21.6246,3564671,0
+PHG.US,D,20150807,000000,21.5692,21.7242,21.5454,21.7242,3310915,0
+PHG.US,D,20150810,000000,21.8255,22.0449,21.8176,21.9893,1382265,0
+PHG.US,D,20150811,000000,21.896,21.9038,21.6158,21.74,2482461,0
+PHG.US,D,20150812,000000,21.2812,21.5067,21.1482,21.467,1762013,0
+PHG.US,D,20150813,000000,21.2882,21.3516,21.2027,21.2952,1454413,0
+PHG.US,D,20150814,000000,21.1482,21.2952,21.1174,21.2952,950524,0
+PHG.US,D,20150817,000000,20.9297,21.2107,20.8681,21.2107,1094952,0
+PHG.US,D,20150818,000000,21.2485,21.3983,21.1948,21.2653,857577,0
+PHG.US,D,20150819,000000,20.9606,21.1174,20.876,21.024,1377644,0
+PHG.US,D,20150820,000000,20.7976,20.8292,20.4092,20.4092,1901817,0
+PHG.US,D,20150821,000000,20.5412,20.5634,20.0348,20.0885,3410024,0
+PHG.US,D,20150824,000000,19.45,20.0965,19.0685,19.6288,4707262,0
+PHG.US,D,20150825,000000,20.0576,20.0576,19.2854,19.3099,3299490,0
+PHG.US,D,20150826,000000,20.011,20.026,19.4728,19.7856,4026632,0
+PHG.US,D,20150827,000000,20.1591,20.2982,19.9564,20.1748,2883538,0
+PHG.US,D,20150828,000000,20.0657,20.1272,19.9802,20.1035,2056388,0
+PHG.US,D,20150831,000000,19.9802,20.0657,19.8552,19.9714,2227006,0
+PHG.US,D,20150901,000000,19.6526,19.7379,19.4578,19.5204,2225978,0
+PHG.US,D,20150902,000000,19.9494,19.9494,19.731,19.8947,2685320,0
+PHG.US,D,20150903,000000,19.8305,19.9413,19.7617,19.7917,2931681,0
+PHG.US,D,20150904,000000,19.5037,19.6445,19.4728,19.59,1363905,0
+PHG.US,D,20150908,000000,20.0736,20.1272,19.9159,20.1212,1889878,0
+PHG.US,D,20150909,000000,20.3766,20.3924,19.9564,19.9802,1534138,0
+PHG.US,D,20150910,000000,20.0031,20.1661,19.9494,20.0805,2132564,0
+PHG.US,D,20150911,000000,20.0348,20.1818,19.9635,20.1422,1922231,0
+PHG.US,D,20150914,000000,20.0031,20.0031,19.8305,19.9413,1566747,0
+PHG.US,D,20150915,000000,19.5979,19.723,19.5512,19.6992,2104273,0
+PHG.US,D,20150916,000000,19.7706,19.8639,19.6913,19.8243,1592036,0
+PHG.US,D,20150917,000000,19.4182,19.8084,19.4111,19.59,3124458,0
+PHG.US,D,20150918,000000,19.2315,19.3179,19.0307,19.0764,2269755,0
+PHG.US,D,20150921,000000,19.1461,19.1698,18.9444,19.0219,1310243,0
+PHG.US,D,20150922,000000,18.6713,18.7181,18.5163,18.6325,2032894,0
+PHG.US,D,20150923,000000,18.7418,18.7488,18.5075,18.585,2006447,0
+PHG.US,D,20150924,000000,18.2891,18.4767,18.141,18.4608,2942797,0
+PHG.US,D,20150925,000000,18.585,18.6802,18.3745,18.4529,1656226,0
+PHG.US,D,20150928,000000,18.2424,18.2424,18.0407,18.0627,1699492,0
+PHG.US,D,20150929,000000,18.141,18.2494,18.0565,18.141,2402243,0
+PHG.US,D,20150930,000000,18.3745,18.3834,18.1807,18.275,1776520,0
+PHG.US,D,20151001,000000,18.5709,18.5771,18.2582,18.43,1727607,0
+PHG.US,D,20151002,000000,18.3745,18.7955,18.3278,18.7884,1804377,0
+PHG.US,D,20151005,000000,19.1073,19.2007,19.0369,19.1779,1293367,0
+PHG.US,D,20151006,000000,19.1461,19.3645,19.1223,19.272,2204666,0
+PHG.US,D,20151007,000000,19.435,19.5274,19.2474,19.435,1664060,0
+PHG.US,D,20151008,000000,19.1848,19.6992,19.1698,19.6763,1685498,0
+PHG.US,D,20151009,000000,19.8947,20.019,19.8859,19.9564,1408325,0
+PHG.US,D,20151012,000000,19.6992,19.8481,19.6674,19.753,1196392,0
+PHG.US,D,20151013,000000,19.4658,19.7617,19.45,19.6445,2480424,0
+PHG.US,D,20151014,000000,19.7459,19.8084,19.6367,19.6992,1409867,0
+PHG.US,D,20151015,000000,19.753,19.8947,19.731,19.8702,1183790,0
+PHG.US,D,20151016,000000,19.8552,19.9036,19.6992,19.8859,1128588,0
+PHG.US,D,20151019,000000,19.8481,19.9088,19.7706,19.9036,952143,0
+PHG.US,D,20151020,000000,19.7379,19.8595,19.6992,19.7997,1120191,0
+PHG.US,D,20151021,000000,19.9088,19.9802,19.7856,19.8084,1050531,0
+PHG.US,D,20151022,000000,19.9159,20.1591,19.8781,20.1272,1727092,0
+PHG.US,D,20151023,000000,20.3766,20.4787,20.3309,20.4004,1878197,0
+PHG.US,D,20151026,000000,20.2982,20.3835,20.1661,20.307,1392536,0
+PHG.US,D,20151027,000000,20.6418,20.6418,20.4242,20.5086,1734283,0
+PHG.US,D,20151028,000000,20.8213,21.001,20.6021,20.8125,1677155,0
+PHG.US,D,20151029,000000,20.7122,20.8213,20.6813,20.8064,1464300,0
+PHG.US,D,20151030,000000,21.001,21.1253,20.898,20.9843,1751871,0
+PHG.US,D,20151102,000000,21.2177,21.2565,21.1015,21.2177,1070365,0
+PHG.US,D,20151103,000000,21.031,21.2027,20.9931,21.164,1038464,0
+PHG.US,D,20151104,000000,20.8292,21.1561,20.7342,20.8521,2473575,0
+PHG.US,D,20151105,000000,21.179,21.1869,20.9606,21.1015,1519374,0
+PHG.US,D,20151106,000000,21.2485,21.2882,21.0073,21.179,1483557,0
+PHG.US,D,20151109,000000,21.1094,21.1174,20.7517,20.876,1255241,0
+PHG.US,D,20151110,000000,20.5879,20.7676,20.5412,20.7271,1072870,0
+PHG.US,D,20151111,000000,20.7271,20.7738,20.5959,20.6725,1011761,0
+PHG.US,D,20151112,000000,20.5254,20.7271,20.4857,20.5634,1057721,0
+PHG.US,D,20151113,000000,20.2761,20.4479,20.2128,20.2912,1129743,0
+PHG.US,D,20151116,000000,20.307,20.5343,20.284,20.5254,1071844,0
+PHG.US,D,20151117,000000,20.7589,20.8681,20.6418,20.6813,1316277,0
+PHG.US,D,20151118,000000,20.7976,20.8064,20.6021,20.7896,1151953,0
+PHG.US,D,20151119,000000,20.9385,21.0698,20.89,21.0073,1160168,0
+PHG.US,D,20151120,000000,21.0627,21.1174,20.9843,21.0152,967341,0
+PHG.US,D,20151123,000000,20.8839,20.9763,20.7738,20.8292,761934,0
+PHG.US,D,20151124,000000,20.6725,20.89,20.6654,20.8839,1121910,0
+PHG.US,D,20151125,000000,20.9931,21.0539,20.9297,20.9385,910340,0
+PHG.US,D,20151127,000000,21.3031,21.3349,21.2344,21.2565,1163762,0
+PHG.US,D,20151130,000000,21.3983,21.4284,21.1948,21.2107,1163890,0
+PHG.US,D,20151201,000000,21.164,21.179,20.9683,21.1402,1023399,0
+PHG.US,D,20151202,000000,20.8442,20.9931,20.8064,20.8602,1535397,0
+PHG.US,D,20151203,000000,20.9385,20.9763,20.6258,20.6963,1867626,0
+PHG.US,D,20151204,000000,20.6496,20.9385,20.6496,20.9385,1271346,0
+PHG.US,D,20151207,000000,20.9763,21.001,20.8839,21.001,1129743,0
+PHG.US,D,20151208,000000,20.6813,20.7517,20.5343,20.6179,1179868,0
+PHG.US,D,20151209,000000,20.5483,20.8064,20.4559,20.58,916504,0
+PHG.US,D,20151210,000000,20.5016,20.58,20.4303,20.4619,878760,0
+PHG.US,D,20151211,000000,20.2761,20.3625,20.1272,20.151,957456,0
+PHG.US,D,20151214,000000,20.2594,20.2982,19.9714,20.151,1351122,0
+PHG.US,D,20151215,000000,20.2524,20.3449,20.1362,20.1748,1133465,0
+PHG.US,D,20151216,000000,20.5553,20.876,20.4559,20.8354,1206641,0
+PHG.US,D,20151217,000000,20.6179,20.6346,20.2365,20.2365,1356589,0
+PHG.US,D,20151218,000000,19.8859,19.9564,19.8243,19.8393,1402036,0
+PHG.US,D,20151221,000000,20.0348,20.0657,19.6842,19.7917,1028835,0
+PHG.US,D,20151222,000000,19.9088,20.0576,19.7856,19.9951,855129,0
+PHG.US,D,20151223,000000,20.0965,20.2982,20.0657,20.2982,1185329,0
+PHG.US,D,20151224,000000,20.2207,20.4664,20.2207,20.3835,437674,0
+PHG.US,D,20151228,000000,20.1898,20.322,20.1035,20.2912,1696158,0
+PHG.US,D,20151229,000000,20.4162,20.58,20.3378,20.5086,891674,0
+PHG.US,D,20151230,000000,20.3695,20.4303,20.2673,20.3149,925190,0
+PHG.US,D,20151231,000000,19.9335,20.0031,19.8084,19.8243,1132093,0
+PHG.US,D,20160104,000000,19.294,19.4974,19.1461,19.4807,1941774,0
+PHG.US,D,20160105,000000,19.2007,19.2782,19.0685,19.272,2220793,0
+PHG.US,D,20160106,000000,18.8113,19.0439,18.8034,19.0219,2041464,0
+PHG.US,D,20160107,000000,18.9126,19.1312,18.8343,18.8889,2137887,0
+PHG.US,D,20160108,000000,18.9911,19.006,18.6986,18.7259,1939606,0
+PHG.US,D,20160111,000000,19.2641,19.272,18.9831,19.139,2092633,0
+PHG.US,D,20160112,000000,19.5662,19.6208,19.3179,19.5204,2102726,0
+PHG.US,D,20160113,000000,19.4807,19.5364,18.9797,19.0307,1462261,0
+PHG.US,D,20160114,000000,19.3029,19.6208,19.2474,19.5116,5161588,0
+PHG.US,D,20160115,000000,19.0519,19.1549,18.8545,18.9664,2060967,0
+PHG.US,D,20160119,000000,19.3179,19.4429,19.2086,19.3496,2388634,0
+PHG.US,D,20160120,000000,19.0986,19.2676,18.7567,19.161,2846771,0
+PHG.US,D,20160121,000000,19.006,19.272,18.8739,19.1461,1622633,0
+PHG.US,D,20160122,000000,19.139,19.3099,19.0607,19.2165,3166178,0
+PHG.US,D,20160125,000000,19.0986,19.3452,19.0369,19.1848,1962037,0
+PHG.US,D,20160126,000000,20.2453,20.4857,19.9635,20.47,3139659,0
+PHG.US,D,20160127,000000,20.3149,20.6654,20.307,20.3695,1607763,0
+PHG.US,D,20160128,000000,20.4092,20.4303,20.1035,20.3625,2316641,0
+PHG.US,D,20160129,000000,20.3378,20.8064,20.3229,20.7809,1828943,0
+PHG.US,D,20160201,000000,20.5879,20.743,20.5343,20.6963,1068891,0
+PHG.US,D,20160202,000000,20.284,20.3309,20.0576,20.1212,3988150,0
+PHG.US,D,20160203,000000,20.1748,20.5298,19.8639,20.5016,3723848,0
+PHG.US,D,20160204,000000,20.1123,20.2524,20.019,20.1818,3229604,0
+PHG.US,D,20160205,000000,20.0498,20.1035,19.7856,19.8481,2158780,0
+PHG.US,D,20160208,000000,19.161,19.228,18.9206,19.1698,4207258,0
+PHG.US,D,20160209,000000,18.6396,19.1848,18.6396,19.0448,3800570,0
+PHG.US,D,20160210,000000,19.0369,19.139,18.9206,18.9355,2866456,0
+PHG.US,D,20160211,000000,18.6563,18.8034,18.4529,18.5771,3015742,0
+PHG.US,D,20160212,000000,18.3446,18.4458,18.275,18.4458,2338280,0
+PHG.US,D,20160216,000000,18.8203,18.8889,18.6563,18.8589,1818452,0
+PHG.US,D,20160217,000000,19.139,19.2641,19.1153,19.2394,2016493,0
+PHG.US,D,20160218,000000,19.3179,19.3496,19.1698,19.1848,1190202,0
+PHG.US,D,20160219,000000,19.3716,19.4429,19.272,19.427,1541771,0
+PHG.US,D,20160222,000000,19.5442,19.731,19.5204,19.6992,1260586,0
+PHG.US,D,20160223,000000,19.6763,19.7151,19.5204,19.5593,1136163,0
+PHG.US,D,20160224,000000,19.3328,19.435,19.0685,19.4111,2255737,0
+PHG.US,D,20160225,000000,19.5204,19.731,19.4896,19.7063,2022923,0
+PHG.US,D,20160226,000000,19.8781,19.9088,19.753,19.8172,1356885,0
+PHG.US,D,20160229,000000,19.731,19.8991,19.6526,19.731,1607400,0
+PHG.US,D,20160301,000000,20.2982,20.5879,20.1661,20.58,1699495,0
+PHG.US,D,20160302,000000,20.2365,20.3149,20.1591,20.3149,1372325,0
+PHG.US,D,20160303,000000,20.0657,20.3835,20.0576,20.3695,1633497,0
+PHG.US,D,20160304,000000,20.6884,20.8636,20.6108,20.743,1566965,0
+PHG.US,D,20160307,000000,20.5016,20.6813,20.4857,20.6258,1281849,0
+PHG.US,D,20160308,000000,20.5634,20.5879,20.4242,20.4242,1135273,0
+PHG.US,D,20160309,000000,20.5166,20.6179,20.4823,20.5343,1032474,0
+PHG.US,D,20160310,000000,20.8602,21.0398,20.4162,20.5959,2428816,0
+PHG.US,D,20160311,000000,20.9455,20.9763,20.8292,20.9385,1356814,0
+PHG.US,D,20160314,000000,21.1869,21.2266,21.0865,21.1711,1479355,0
+PHG.US,D,20160315,000000,21.001,21.1174,20.958,21.1174,840142,0
+PHG.US,D,20160316,000000,20.9763,21.4027,20.9606,21.3587,1349516,0
+PHG.US,D,20160317,000000,21.2177,21.6934,21.1482,21.6458,2182515,0
+PHG.US,D,20160318,000000,21.5067,21.7788,21.4987,21.6784,4796708,0
+PHG.US,D,20160321,000000,21.6246,21.9126,21.5692,21.866,3033991,0
+PHG.US,D,20160322,000000,21.5067,21.6924,21.4829,21.6397,1628361,0
+PHG.US,D,20160323,000000,21.5383,21.6934,21.4247,21.5296,6748266,0
+PHG.US,D,20160324,000000,21.312,21.4529,21.253,21.4529,2711505,0
+PHG.US,D,20160328,000000,21.4609,21.5921,21.444,21.5296,760862,0
+PHG.US,D,20160329,000000,21.6458,22.0201,21.5762,21.9972,3070845,0
+PHG.US,D,20160330,000000,22.3707,22.3936,22.199,22.2623,2127247,0
+PHG.US,D,20160331,000000,22.2712,22.3162,22.2077,22.2376,1749993,0
+PHG.US,D,20160401,000000,21.6704,21.9586,21.6704,21.9197,2318017,0
+PHG.US,D,20160404,000000,21.4203,21.6704,21.4124,21.4908,2114541,0
+PHG.US,D,20160405,000000,21.1094,21.2416,21.0698,21.1323,1661031,0
+PHG.US,D,20160406,000000,20.9683,21.2926,20.9606,21.2565,2016222,0
+PHG.US,D,20160407,000000,20.9535,21.0073,20.7896,20.8292,1573148,0
+PHG.US,D,20160408,000000,21.179,21.3516,21.1402,21.2732,2258706,0
+PHG.US,D,20160411,000000,21.2952,21.444,21.2177,21.2266,937704,0
+PHG.US,D,20160412,000000,21.3428,21.5842,21.2732,21.5296,1367416,0
+PHG.US,D,20160413,000000,21.7956,21.8342,21.6458,21.74,1175412,0
+PHG.US,D,20160414,000000,21.8571,21.8801,21.7832,21.7956,1256555,0
+PHG.US,D,20160415,000000,21.9267,22.0201,21.7708,21.8104,1164775,0
+PHG.US,D,20160418,000000,21.9427,22.1303,21.8405,22.0836,1422819,0
+PHG.US,D,20160419,000000,22.3012,22.3451,22.1452,22.2623,983757,0
+PHG.US,D,20160420,000000,22.2376,22.2465,22.0985,22.1382,934626,0
+PHG.US,D,20160421,000000,22.1382,22.191,22.0201,22.0748,781174,0
+PHG.US,D,20160422,000000,22.161,22.1805,21.9514,22.0289,1242769,0
+PHG.US,D,20160425,000000,20.9385,21.2177,20.9297,21.1015,3178446,0
+PHG.US,D,20160426,000000,21.5067,21.5921,21.4284,21.5383,1555054,0
+PHG.US,D,20160427,000000,21.7013,21.7982,21.5991,21.7621,1726156,0
+PHG.US,D,20160428,000000,21.5383,21.8342,21.5216,21.6537,1515154,0
+PHG.US,D,20160429,000000,21.5146,21.5454,21.3349,21.4284,2913655,0
+PHG.US,D,20160502,000000,21.4061,21.5216,21.3851,21.5146,741165,0
+PHG.US,D,20160503,000000,21.1174,21.1253,20.8602,20.898,2092494,0
+PHG.US,D,20160504,000000,20.7676,20.8354,20.6179,20.7043,1556806,0
+PHG.US,D,20160505,000000,20.5959,20.6769,20.5016,20.5254,1387876,0
+PHG.US,D,20160506,000000,20.4857,20.7043,20.439,20.6725,892153,0
+PHG.US,D,20160509,000000,20.5879,20.6725,20.5343,20.58,1038190,0
+PHG.US,D,20160510,000000,20.6813,20.8521,20.6813,20.8213,1595891,0
+PHG.US,D,20160511,000000,20.5634,20.7738,20.5166,20.6258,2063512,0
+PHG.US,D,20160512,000000,20.6654,20.7271,20.3309,20.4559,1392477,0
+PHG.US,D,20160513,000000,20.1907,20.262,19.9652,20.0224,1640414,0
+PHG.US,D,20160516,000000,20.439,20.5844,20.4082,20.4708,1739239,0
+PHG.US,D,20160517,000000,20.632,20.6558,20.3907,20.4963,1400610,0
+PHG.US,D,20160518,000000,20.4708,20.728,20.4303,20.5844,1037845,0
+PHG.US,D,20160519,000000,20.5192,20.6637,20.4479,20.6073,1214015,0
+PHG.US,D,20160520,000000,20.7043,20.7483,20.6073,20.6241,823878,0
+PHG.US,D,20160523,000000,20.6637,20.7685,20.6073,20.6558,878739,0
+PHG.US,D,20160524,000000,20.728,21.0883,20.7201,21.0159,983614,0
+PHG.US,D,20160525,000000,21.2089,21.2935,21.1772,21.2168,1209364,0
+PHG.US,D,20160526,000000,21.5701,21.5938,21.4335,21.5057,1021079,0
+PHG.US,D,20160527,000000,21.6741,21.6986,21.5859,21.6819,868398,0
+PHG.US,D,20160531,000000,21.7136,21.7744,21.5296,21.6009,848596,0
+PHG.US,D,20160601,000000,21.5296,21.6493,21.4503,21.6265,1157987,0
+PHG.US,D,20160602,000000,21.6009,21.6669,21.5462,21.6414,870751,0
+PHG.US,D,20160603,000000,21.6986,21.7471,21.5788,21.7383,805129,0
+PHG.US,D,20160606,000000,21.6414,21.7788,21.6097,21.6581,1153058,0
+PHG.US,D,20160607,000000,21.7956,21.8677,21.7066,21.7136,890129,0
+PHG.US,D,20160608,000000,21.5216,21.5859,21.4582,21.5533,1198948,0
+PHG.US,D,20160609,000000,21.0645,21.1728,21.0116,21.0645,1112509,0
+PHG.US,D,20160610,000000,20.6152,20.7043,20.5192,20.5589,1713894,0
+PHG.US,D,20160613,000000,20.3598,20.5509,20.2541,20.2946,1193452,0
+PHG.US,D,20160614,000000,20.0224,20.1352,19.9344,20.0462,1156301,0
+PHG.US,D,20160615,000000,20.1018,20.1951,20.0224,20.0303,924999,0
+PHG.US,D,20160616,000000,19.6376,19.9582,19.502,19.9511,1912459,0
+PHG.US,D,20160617,000000,20.1106,20.1457,19.8542,20.0798,1108531,0
+PHG.US,D,20160620,000000,20.7201,20.7483,20.5995,20.6073,1654409,0
+PHG.US,D,20160621,000000,20.9288,21.0416,20.832,20.9683,1062355,0
+PHG.US,D,20160622,000000,21.1208,21.1886,20.9288,20.9843,1258998,0
+PHG.US,D,20160623,000000,21.4732,21.6581,21.2485,21.6185,1693357,0
+PHG.US,D,20160624,000000,19.6852,20.1414,19.4606,19.4941,3356684,0
+PHG.US,D,20160627,000000,18.8607,18.9804,18.4396,18.6758,3389357,0
+PHG.US,D,20160628,000000,19.1082,19.1082,18.8203,19.0201,1468806,0
+PHG.US,D,20160629,000000,19.4447,19.6208,19.3962,19.5645,1209112,0
+PHG.US,D,20160630,000000,19.7574,20.0224,19.7089,19.9978,3526323,0
+PHG.US,D,20160701,000000,20.0798,20.1414,19.9212,19.9908,2809951,0
+PHG.US,D,20160705,000000,19.5733,19.6376,19.2437,19.2923,2194404,0
+PHG.US,D,20160706,000000,19.1082,19.3407,18.94,19.2844,2911130,0
+PHG.US,D,20160707,000000,19.3565,19.4587,19.1805,19.2923,1787287,0
+PHG.US,D,20160708,000000,19.7486,19.7574,19.6376,19.6931,1550194,0
+PHG.US,D,20160711,000000,20.2391,20.262,20.1061,20.1352,2050779,0
+PHG.US,D,20160712,000000,20.3907,20.4479,20.3114,20.3193,1528935,0
+PHG.US,D,20160713,000000,20.4479,20.543,20.3819,20.4082,1472379,0
+PHG.US,D,20160714,000000,20.7685,20.8892,20.7351,20.7439,1877584,0
+PHG.US,D,20160715,000000,20.7351,20.7923,20.6073,20.6478,1360728,0
+PHG.US,D,20160718,000000,20.6152,20.7755,20.5104,20.6558,1116716,0
+PHG.US,D,20160719,000000,20.4567,20.5756,20.4479,20.5034,1460098,0
+PHG.US,D,20160720,000000,20.8487,20.9367,20.7835,20.8645,1053668,0
+PHG.US,D,20160721,000000,20.8399,20.92,20.6716,20.7606,1378077,0
+PHG.US,D,20160722,000000,20.9596,21.0416,20.8803,20.9288,1311238,0
+PHG.US,D,20160725,000000,21.4168,21.4247,21.1931,21.3375,2914618,0
+PHG.US,D,20160726,000000,21.4653,21.5701,21.3622,21.4424,4382803,0
+PHG.US,D,20160727,000000,21.5136,21.5859,21.1852,21.3225,7860645,0
+PHG.US,D,20160728,000000,21.3049,21.3772,21.2485,21.2961,4876469,0
+PHG.US,D,20160729,000000,21.3851,21.4424,21.2961,21.2961,3551945,0
+PHG.US,D,20160801,000000,21.1614,21.3331,21.1128,21.1614,5827007,0
+PHG.US,D,20160802,000000,21.2089,21.2168,21.0883,21.1367,2800298,0
+PHG.US,D,20160803,000000,21.0019,21.105,20.9843,21.0724,1356029,0
+PHG.US,D,20160804,000000,21.1367,21.1931,21.105,21.1367,1200731,0
+PHG.US,D,20160805,000000,21.2406,21.282,21.2256,21.2653,1735701,0
+PHG.US,D,20160808,000000,21.4503,21.5613,21.4335,21.5296,1535541,0
+PHG.US,D,20160809,000000,21.7066,21.9233,21.6819,21.9074,1775493,0
+PHG.US,D,20160810,000000,22.3717,22.4359,22.3081,22.4033,2649290,0
+PHG.US,D,20160811,000000,22.3804,22.5715,22.3717,22.5011,1265071,0
+PHG.US,D,20160812,000000,22.5557,22.5804,22.42,22.4359,1368301,0
+PHG.US,D,20160815,000000,22.6358,22.7248,22.628,22.7002,1530700,0
+PHG.US,D,20160816,000000,22.6526,22.8129,22.6358,22.7336,4801910,0
+PHG.US,D,20160817,000000,22.7336,22.9167,22.7116,22.8693,4873252,0
+PHG.US,D,20160818,000000,23.0692,23.174,23.0287,23.174,4814553,0
+PHG.US,D,20160819,000000,23.1573,23.2859,23.0603,23.2295,4959098,0
+PHG.US,D,20160822,000000,23.0128,23.078,22.9582,23.0534,1124435,0
+PHG.US,D,20160823,000000,23.2463,23.3625,23.1,23.1,1540798,0
+PHG.US,D,20160824,000000,23.4066,23.4586,23.2779,23.3018,2428678,0
+PHG.US,D,20160825,000000,23.1978,23.3097,23.1899,23.2692,1602579,0
+PHG.US,D,20160826,000000,23.3492,23.5915,23.174,23.2374,1954712,0
+PHG.US,D,20160829,000000,23.174,23.3263,23.174,23.2859,1023038,0
+PHG.US,D,20160830,000000,23.3819,23.4373,23.2859,23.3423,1007319,0
+PHG.US,D,20160831,000000,23.3097,23.3554,23.1661,23.2056,1791511,0
+PHG.US,D,20160901,000000,23.4867,23.558,23.3263,23.5025,1906949,0
+PHG.US,D,20160902,000000,23.6795,23.7676,23.5661,23.7272,1464669,0
+PHG.US,D,20160906,000000,23.7024,23.7421,23.5739,23.7024,1247598,0
+PHG.US,D,20160907,000000,23.7421,23.7597,23.6312,23.6399,1147528,0
+PHG.US,D,20160908,000000,23.3263,23.3977,23.2145,23.3423,1904576,0
+PHG.US,D,20160909,000000,23.0859,23.1176,22.7882,22.7882,1660097,0
+PHG.US,D,20160912,000000,22.7336,23.1617,22.7002,23.1264,1464865,0
+PHG.US,D,20160913,000000,22.9493,23.0287,22.6437,22.7248,1670413,0
+PHG.US,D,20160914,000000,22.8368,23.0455,22.8041,22.893,1682204,0
+PHG.US,D,20160915,000000,23.2145,23.3625,23.1264,23.3175,1559723,0
+PHG.US,D,20160916,000000,22.8287,22.937,22.7477,22.9018,1491722,0
+PHG.US,D,20160919,000000,23.1414,23.2779,23.0534,23.1,1050014,0
+PHG.US,D,20160920,000000,23.2611,23.2947,23.0938,23.0938,804839,0
+PHG.US,D,20160921,000000,23.2056,23.3977,23.1484,23.3819,1694965,0
+PHG.US,D,20160922,000000,24.0637,24.127,23.8628,23.9192,2375881,0
+PHG.US,D,20160923,000000,23.8549,23.9668,23.8478,23.8628,1431954,0
+PHG.US,D,20160926,000000,23.7112,23.7676,23.5933,23.6056,962347,0
+PHG.US,D,20160927,000000,23.3423,23.7421,23.3263,23.7421,1225973,0
+PHG.US,D,20160928,000000,23.8231,24.0311,23.7606,24.0311,4645707,0
+PHG.US,D,20160929,000000,23.8478,23.9518,23.4506,23.558,3401917,0
+PHG.US,D,20160930,000000,23.5661,23.8945,23.5343,23.7272,2037310,0
+PHG.US,D,20161003,000000,23.5827,23.646,23.5061,23.5431,969486,0
+PHG.US,D,20161004,000000,23.5915,23.7509,23.5343,23.6056,1259214,0
+PHG.US,D,20161005,000000,23.7024,23.8717,23.646,23.8478,1035910,0
+PHG.US,D,20161006,000000,23.7817,23.8717,23.7236,23.8549,881080,0
+PHG.US,D,20161007,000000,23.5343,23.5915,23.3492,23.5264,1372613,0
+PHG.US,D,20161010,000000,23.6876,23.7905,23.6506,23.6628,590172,0
+PHG.US,D,20161011,000000,23.5025,23.5105,23.1661,23.2295,937819,0
+PHG.US,D,20161012,000000,23.1978,23.2295,23.0455,23.0859,865494,0
+PHG.US,D,20161013,000000,22.9803,23.2947,22.9336,23.2295,1306102,0
+PHG.US,D,20161014,000000,23.3263,23.3889,23.1264,23.1264,1276836,0
+PHG.US,D,20161017,000000,23.2779,23.3977,23.2295,23.2947,1207692,0
+PHG.US,D,20161018,000000,23.4303,23.5025,23.3748,23.4462,1039932,0
+PHG.US,D,20161019,000000,23.174,23.2145,23.1,23.1087,1608358,0
+PHG.US,D,20161020,000000,22.989,23.1,22.893,22.9803,1044532,0
+PHG.US,D,20161021,000000,22.7812,22.8763,22.7204,22.7971,1967948,0
+PHG.US,D,20161024,000000,23.7905,23.8549,23.7202,23.7748,2347464,0
+PHG.US,D,20161025,000000,23.7748,23.8549,23.6876,23.7597,2016522,0
+PHG.US,D,20161026,000000,24.1605,24.216,24.0398,24.0963,2163707,0
+PHG.US,D,20161027,000000,24.1033,24.1359,23.8803,23.8883,1470205,0
+PHG.US,D,20161028,000000,24.0794,24.3208,24.0477,24.2072,2064017,0
+PHG.US,D,20161031,000000,24.1675,24.2142,24.0556,24.0794,1395928,0
+PHG.US,D,20161101,000000,24.1436,24.1763,23.7748,23.8478,1603345,0
+PHG.US,D,20161102,000000,23.8945,23.9518,23.7994,23.8082,2033113,0
+PHG.US,D,20161103,000000,23.6708,23.7024,23.4586,23.4937,2312161,0
+PHG.US,D,20161104,000000,23.4303,23.8945,23.3774,23.6876,2376070,0
+PHG.US,D,20161107,000000,24.127,24.26,24.1076,24.216,1440070,0
+PHG.US,D,20161108,000000,24.3208,24.5463,24.3041,24.4969,1523367,0
+PHG.US,D,20161109,000000,24.2248,24.3446,23.9024,23.9596,3146747,0
+PHG.US,D,20161110,000000,24.0477,24.1359,23.5615,23.6876,3158112,0
+PHG.US,D,20161111,000000,23.4867,23.5175,23.1661,23.3492,2776135,0
+PHG.US,D,20161114,000000,23.3175,23.3934,23.1899,23.2692,1698464,0
+PHG.US,D,20161115,000000,23.3175,23.4462,23.2692,23.4373,1339524,0
+PHG.US,D,20161116,000000,23.0207,23.1484,22.9098,22.9582,1490386,0
+PHG.US,D,20161117,000000,23.2215,23.3097,23.174,23.2692,1380260,0
+PHG.US,D,20161118,000000,23.0859,23.1414,22.9979,23.0938,1103879,0
+PHG.US,D,20161121,000000,23.2611,23.3263,23.1414,23.2295,860574,0
+PHG.US,D,20161122,000000,23.3175,23.4153,23.174,23.3889,1465747,0
+PHG.US,D,20161123,000000,23.5661,23.6584,23.4373,23.6399,1404506,0
+PHG.US,D,20161125,000000,23.4708,23.4937,23.4303,23.4937,628992,0
+PHG.US,D,20161128,000000,23.0692,23.1133,22.9415,22.9723,1594524,0
+PHG.US,D,20161129,000000,23.1811,23.4153,23.1344,23.358,1519092,0
+PHG.US,D,20161130,000000,23.0859,23.1264,22.9167,22.9415,2035212,0
+PHG.US,D,20161201,000000,22.989,23.078,22.9098,22.9723,1913157,0
+PHG.US,D,20161202,000000,22.6842,22.8394,22.6042,22.628,2187612,0
+PHG.US,D,20161205,000000,23.0859,23.2295,23.0128,23.1661,1718515,0
+PHG.US,D,20161206,000000,23.1573,23.4586,23.1484,23.4373,1127487,0
+PHG.US,D,20161207,000000,23.6224,23.9914,23.5827,23.9518,1763838,0
+PHG.US,D,20161208,000000,23.839,23.8628,23.7024,23.7509,1619709,0
+PHG.US,D,20161209,000000,23.455,23.8434,23.455,23.839,1705184,0
+PHG.US,D,20161212,000000,23.7597,23.9349,23.7509,23.9349,1093485,0
+PHG.US,D,20161213,000000,23.928,24.0398,23.9192,23.9438,1048324,0
+PHG.US,D,20161214,000000,24.0081,24.0311,23.6434,23.6708,1224121,0
+PHG.US,D,20161215,000000,23.558,23.7112,23.5343,23.6399,1095804,0
+PHG.US,D,20161216,000000,23.4779,23.6434,23.4066,23.5025,3326478,0
+PHG.US,D,20161219,000000,23.6002,23.8717,23.5615,23.7342,3569192,0
+PHG.US,D,20161220,000000,23.6312,24.0081,23.6135,23.9192,1978915,0
+PHG.US,D,20161221,000000,24.0001,24.1201,23.9835,24.0637,1903775,0
+PHG.US,D,20161222,000000,24.2468,24.3041,24.1719,24.2407,2865954,0
+PHG.US,D,20161223,000000,24.2556,24.3357,24.2001,24.3041,1352076,0
+PHG.US,D,20161227,000000,24.3208,24.3684,24.312,24.3357,857198,0
+PHG.US,D,20161228,000000,24.216,24.2556,24.1605,24.1912,2402612,0
+PHG.US,D,20161229,000000,24.2407,24.3357,24.2327,24.3208,1350121,0
+PHG.US,D,20161230,000000,24.4485,24.5577,24.4009,24.5128,1739414,0
+PHG.US,D,20170103,000000,24.1201,24.216,23.9438,24.1912,1716478,0
+PHG.US,D,20170104,000000,23.8478,24.0126,23.8082,23.9438,1402954,0
+PHG.US,D,20170105,000000,23.9914,24.1605,23.9914,24.1201,1123385,0
+PHG.US,D,20170106,000000,24.0794,24.1516,24.0477,24.0874,912208,0
+PHG.US,D,20170109,000000,24.1201,24.393,24.0874,24.3533,1275528,0
+PHG.US,D,20170110,000000,24.3684,24.5533,24.3684,24.5128,1496306,0
+PHG.US,D,20170111,000000,24.4723,24.674,24.4485,24.6335,1857047,0
+PHG.US,D,20170112,000000,24.4969,24.5533,24.3842,24.5287,1386280,0
+PHG.US,D,20170113,000000,24.601,24.6889,24.5454,24.6476,1207870,0
+PHG.US,D,20170117,000000,24.2812,24.3446,24.216,24.2644,2814727,0
+PHG.US,D,20170118,000000,24.1605,24.3639,24.1605,24.2468,1165001,0
+PHG.US,D,20170119,000000,24.2072,24.2072,24.0398,24.1436,1023721,0
+PHG.US,D,20170120,000000,23.9914,24.0081,23.877,24.0001,1426571,0
+PHG.US,D,20170123,000000,24.0556,24.127,23.9518,24.1033,1526098,0
+PHG.US,D,20170124,000000,23.3977,23.6795,23.3977,23.5343,4171644,0
+PHG.US,D,20170125,000000,23.8628,23.9349,23.7509,23.8478,2841394,0
+PHG.US,D,20170126,000000,23.8945,24.0477,23.8717,23.8796,5388809,0
+PHG.US,D,20170127,000000,23.8311,23.8549,23.7202,23.7597,4831138,0
+PHG.US,D,20170130,000000,23.4867,23.5105,23.2506,23.3344,5762833,0
+PHG.US,D,20170131,000000,23.6224,23.7024,23.4153,23.558,6128793,0
+PHG.US,D,20170201,000000,23.6795,23.6936,23.2779,23.367,3204414,0
+PHG.US,D,20170202,000000,23.6399,23.7306,23.5545,23.5739,2765252,0
+PHG.US,D,20170203,000000,23.7676,23.787,23.6506,23.6876,2020997,0
+PHG.US,D,20170206,000000,23.367,23.5175,23.3018,23.4462,2090226,0
+PHG.US,D,20170207,000000,23.1978,23.2463,23.1087,23.2056,1826855,0
+PHG.US,D,20170208,000000,23.0859,23.2056,23.0207,23.2056,1924250,0
+PHG.US,D,20170209,000000,23.1661,23.3748,23.1661,23.2692,3625768,0
+PHG.US,D,20170210,000000,23.0859,23.2779,23.0603,23.2463,2903634,0
+PHG.US,D,20170213,000000,23.3977,23.4937,23.3889,23.4708,1295280,0
+PHG.US,D,20170214,000000,23.4373,23.455,23.2101,23.3263,1614713,0
+PHG.US,D,20170215,000000,23.1811,23.4937,23.1661,23.455,1379929,0
+PHG.US,D,20170216,000000,23.4373,23.6399,23.4373,23.6135,1352265,0
+PHG.US,D,20170217,000000,23.551,23.7272,23.551,23.7112,2392476,0
+PHG.US,D,20170221,000000,23.6056,23.7817,23.5757,23.7748,2788167,0
+PHG.US,D,20170222,000000,23.6002,23.8082,23.551,23.7994,2914821,0
+PHG.US,D,20170223,000000,23.7421,23.8311,23.7139,23.7748,1733570,0
+PHG.US,D,20170224,000000,23.5105,23.8151,23.5025,23.8082,2502226,0
+PHG.US,D,20170227,000000,23.9024,24.1675,23.9024,24.1675,2421844,0
+PHG.US,D,20170228,000000,24.0794,24.3842,24.0715,24.2881,2644600,0
+PHG.US,D,20170301,000000,24.5128,24.6811,24.5128,24.6476,4585161,0
+PHG.US,D,20170302,000000,24.4089,24.5454,24.3754,24.5366,4143004,0
+PHG.US,D,20170303,000000,24.6335,24.9375,24.6167,24.9375,2070288,0
+PHG.US,D,20170306,000000,24.5771,24.7092,24.5454,24.6256,2893721,0
+PHG.US,D,20170307,000000,24.5049,24.5568,24.4442,24.4969,2207573,0
+PHG.US,D,20170308,000000,24.393,24.4652,24.3605,24.3684,2805775,0
+PHG.US,D,20170309,000000,24.393,24.4169,24.2556,24.3446,1722884,0
+PHG.US,D,20170310,000000,24.3605,24.4529,24.312,24.4326,1716869,0
+PHG.US,D,20170313,000000,24.4485,24.593,24.4089,24.5859,1599523,0
+PHG.US,D,20170314,000000,24.4485,24.5049,24.3842,24.4326,1327531,0
+PHG.US,D,20170315,000000,24.5287,24.8414,24.5084,24.8018,1150558,0
+PHG.US,D,20170316,000000,25.0017,25.1787,24.9303,25.1531,1786813,0
+PHG.US,D,20170317,000000,25.0184,25.2818,24.9902,25.2192,2326606,0
+PHG.US,D,20170320,000000,25.4834,25.4834,25.3223,25.3875,1883770,0
+PHG.US,D,20170321,000000,25.5144,25.547,25.1215,25.1391,2021682,0
+PHG.US,D,20170322,000000,25.2756,25.4227,25.2589,25.4103,1498939,0
+PHG.US,D,20170323,000000,25.3223,25.6032,25.2985,25.4659,1441081,0
+PHG.US,D,20170324,000000,25.5144,25.7064,25.5073,25.5786,4130477,0
+PHG.US,D,20170327,000000,25.539,25.7548,25.5073,25.7239,2562500,0
+PHG.US,D,20170328,000000,25.7803,25.908,25.7803,25.8031,1518757,0
+PHG.US,D,20170329,000000,25.7723,25.7953,25.6439,25.7398,1438414,0
+PHG.US,D,20170330,000000,25.6992,25.8031,25.6922,25.7064,889944,0
+PHG.US,D,20170331,000000,25.6508,25.8349,25.627,25.7468,1225842,0
+PHG.US,D,20170403,000000,25.812,25.8526,25.5636,25.7803,1628892,0
+PHG.US,D,20170404,000000,25.7953,25.812,25.5231,25.7327,2294700,0
+PHG.US,D,20170405,000000,25.5865,25.6439,25.427,25.4747,3417805,0
+PHG.US,D,20170406,000000,25.6508,25.6842,25.4588,25.4834,1380792,0
+PHG.US,D,20170407,000000,25.5073,25.5707,25.4747,25.5073,1641046,0
+PHG.US,D,20170410,000000,25.4103,25.5557,25.3954,25.5144,1790717,0
+PHG.US,D,20170411,000000,25.5311,25.627,25.347,25.627,2394818,0
+PHG.US,D,20170412,000000,25.3152,25.4508,25.2756,25.3549,2662917,0
+PHG.US,D,20170413,000000,25.339,25.3787,25.1787,25.2016,1567500,0
+PHG.US,D,20170417,000000,25.3073,25.4508,25.2818,25.4508,780382,0
+PHG.US,D,20170418,000000,25.627,25.6842,25.4747,25.6595,1892233,0
+PHG.US,D,20170419,000000,25.8526,25.923,25.7803,25.8279,1901693,0
+PHG.US,D,20170420,000000,25.9873,26.1484,25.9794,26.1159,2801844,0
+PHG.US,D,20170421,000000,26.2612,26.3008,26.1405,26.1801,2107237,0
+PHG.US,D,20170424,000000,27.704,27.873,27.3754,27.704,3770418,0
+PHG.US,D,20170425,000000,27.5595,27.8211,27.519,27.8167,3022393,0
+PHG.US,D,20170426,000000,27.5762,27.792,27.5595,27.6881,2257124,0
+PHG.US,D,20170427,000000,27.8968,28.0572,27.8361,28.0167,2621354,0
+PHG.US,D,20170428,000000,27.785,27.8326,27.5929,27.5991,3051987,0
+PHG.US,D,20170501,000000,27.6881,27.8167,27.5437,27.696,1957776,0
+PHG.US,D,20170502,000000,27.9047,28.0492,27.7683,28.0492,1748756,0
+PHG.US,D,20170503,000000,27.9929,28.2087,27.9779,28.1285,2080427,0
+PHG.US,D,20170504,000000,28.4905,28.9194,28.4817,28.8824,3419116,0
+PHG.US,D,20170505,000000,29.0269,29.2595,29.0181,29.2278,2569367,0
+PHG.US,D,20170508,000000,28.9865,29.012,28.8667,28.9468,2026017,0
+PHG.US,D,20170509,000000,28.827,28.886,28.7945,28.8596,1567881,0
+PHG.US,D,20170510,000000,28.6904,28.8024,28.6235,28.8024,1664537,0
+PHG.US,D,20170511,000000,28.5848,29.0032,28.5619,28.9556,2287891,0
+PHG.US,D,20170512,000000,28.901,29.1705,28.901,29.1467,1351250,0
+PHG.US,D,20170515,000000,28.7874,29.0322,28.7785,29.0075,1908005,0
+PHG.US,D,20170516,000000,29.3184,29.3344,29.1388,29.2771,1090418,0
+PHG.US,D,20170517,000000,29.0895,29.1301,28.7045,28.7379,1793919,0
+PHG.US,D,20170518,000000,28.6641,28.8966,28.6386,28.7945,2057669,0
+PHG.US,D,20170519,000000,28.9503,29.1344,28.9415,29.0569,1042453,0
+PHG.US,D,20170522,000000,29.3105,29.3679,29.1874,29.2445,1035814,0
+PHG.US,D,20170523,000000,29.0481,29.1388,28.8764,28.9186,1713547,0
+PHG.US,D,20170524,000000,28.8764,29.0154,28.8191,28.9996,1251184,0
+PHG.US,D,20170525,000000,28.9098,28.9592,28.7379,28.8764,1360138,0
+PHG.US,D,20170526,000000,28.7293,28.7874,28.6966,28.753,983988,0
+PHG.US,D,20170530,000000,28.6474,28.753,28.6386,28.7204,1163805,0
+PHG.US,D,20170531,000000,28.967,29.1301,28.8844,28.9098,1674788,0
+PHG.US,D,20170601,000000,29.4735,29.5228,29.3018,29.5228,2599009,0
+PHG.US,D,20170602,000000,29.7924,29.7924,29.5721,29.6779,1469463,0
+PHG.US,D,20170605,000000,29.3344,29.3916,29.2859,29.3264,1324862,0
+PHG.US,D,20170606,000000,29.1222,29.1537,28.8922,28.901,1624033,0
+PHG.US,D,20170607,000000,29.1388,29.1626,28.8922,29.0569,1535485,0
+PHG.US,D,20170608,000000,29.499,29.5149,29.2322,29.3184,2028136,0
+PHG.US,D,20170609,000000,29.2612,29.4083,29.167,29.3423,2645822,0
+PHG.US,D,20170612,000000,29.3264,29.3344,29.0402,29.196,1500715,0
+PHG.US,D,20170613,000000,29.1705,29.4576,29.1467,29.425,2102794,0
+PHG.US,D,20170614,000000,29.6461,29.7519,29.3679,29.5308,1953208,0
+PHG.US,D,20170615,000000,28.7945,28.9503,28.7495,28.8684,1789683,0
+PHG.US,D,20170616,000000,28.967,29.2525,28.901,29.2525,1287406,0
+PHG.US,D,20170619,000000,31.0863,31.2747,30.8484,31.1928,3476083,0
+PHG.US,D,20170620,000000,30.8484,30.9146,30.3579,30.3825,2618475,0
+PHG.US,D,20170621,000000,30.2671,30.2928,30.0795,30.0953,2974443,0
+PHG.US,D,20170622,000000,30.0716,30.0716,29.7924,29.8496,2854786,0
+PHG.US,D,20170623,000000,29.9078,30.1861,29.8751,30.1702,1293591,0
+PHG.US,D,20170626,000000,30.2178,30.2847,29.9897,30.0716,1096042,0
+PHG.US,D,20170627,000000,29.9897,30.1209,29.9157,29.9809,1105032,0
+PHG.US,D,20170628,000000,29.891,29.9315,29.6779,29.8003,1625543,0
+PHG.US,D,20170629,000000,29.499,29.499,29.0684,29.2366,1226779,0
+PHG.US,D,20170630,000000,29.3018,29.3916,29.0322,29.3184,2085346,0
+PHG.US,D,20170703,000000,29.4083,29.4735,29.211,29.2287,785424,0
+PHG.US,D,20170705,000000,29.0895,29.3591,29.0727,29.3423,1453956,0
+PHG.US,D,20170706,000000,28.9503,29.1222,28.901,29.0322,1258199,0
+PHG.US,D,20170707,000000,28.8428,29.2287,28.8428,29.196,2267848,0
+PHG.US,D,20170710,000000,29.1133,29.3767,29.0974,29.2771,1589728,0
+PHG.US,D,20170711,000000,29.2692,29.5149,29.196,29.4735,1548458,0
+PHG.US,D,20170712,000000,29.6779,29.7598,29.5308,29.662,1489244,0
+PHG.US,D,20170713,000000,29.6779,29.7113,29.5563,29.6779,1784200,0
+PHG.US,D,20170714,000000,29.8267,30.0434,29.7598,29.9985,1178051,0
+PHG.US,D,20170717,000000,29.8496,29.9897,29.7192,29.8672,1627489,0
+PHG.US,D,20170718,000000,29.8267,29.8267,29.588,29.744,1202746,0
+PHG.US,D,20170719,000000,29.7775,29.8751,29.7113,29.8751,1046906,0
+PHG.US,D,20170720,000000,30.0064,30.0301,29.7113,29.736,1884297,0
+PHG.US,D,20170721,000000,29.5396,29.654,29.3591,29.5308,2464959,0
+PHG.US,D,20170724,000000,30.8079,30.8573,30.5877,30.7912,2710420,0
+PHG.US,D,20170725,000000,31.103,31.1762,31.0123,31.0863,2522264,0
+PHG.US,D,20170726,000000,31.0863,31.2422,31.037,31.1928,1308219,0
+PHG.US,D,20170727,000000,31.4466,31.4712,30.9964,31.118,2197544,0
+PHG.US,D,20170728,000000,31.1524,31.2176,31.0044,31.037,2075692,0
+PHG.US,D,20170731,000000,31.1603,31.2985,31.0695,31.2422,2347349,0
+PHG.US,D,20170801,000000,31.4553,31.6016,31.3399,31.4466,1240093,0
+PHG.US,D,20170802,000000,31.5364,31.5364,31.2377,31.333,1065652,0
+PHG.US,D,20170803,000000,31.1928,31.2492,31.0695,31.1356,766278,0
+PHG.US,D,20170804,000000,31.2007,31.2659,30.9462,31.111,923791,0
+PHG.US,D,20170807,000000,31.2914,31.406,31.2088,31.2985,920715,0
+PHG.US,D,20170808,000000,31.2747,31.3479,31.0123,31.0863,940968,0
+PHG.US,D,20170809,000000,30.8573,30.8653,30.6855,30.7833,949647,0
+PHG.US,D,20170810,000000,30.5543,30.6362,30.3253,30.3491,1242640,0
+PHG.US,D,20170811,000000,30.2671,30.4072,30.1447,30.3341,831193,0
+PHG.US,D,20170814,000000,30.4389,30.6362,30.3746,30.6194,1375255,0
+PHG.US,D,20170815,000000,30.3746,30.5621,30.2671,30.4802,1003020,0
+PHG.US,D,20170816,000000,30.8484,31.0123,30.8484,30.955,788024,0
+PHG.US,D,20170817,000000,30.8,30.8978,30.5701,30.5877,995789,0
+PHG.US,D,20170818,000000,30.4654,30.5137,30.3579,30.3825,777193,0
+PHG.US,D,20170821,000000,30.431,30.4917,30.3579,30.4733,574619,0
+PHG.US,D,20170822,000000,30.7181,30.9798,30.7181,30.9638,695142,0
+PHG.US,D,20170823,000000,30.9638,31.0951,30.9304,30.9638,706085,0
+PHG.US,D,20170824,000000,31.103,31.2007,31.0201,31.0546,1134620,0
+PHG.US,D,20170825,000000,31.2836,31.5125,31.2747,31.3972,1193134,0
+PHG.US,D,20170828,000000,31.3733,31.4827,31.3153,31.3883,691950,0
+PHG.US,D,20170829,000000,31.0774,31.1682,31.0201,31.1268,693496,0
+PHG.US,D,20170830,000000,30.9885,31.0123,30.8697,30.9718,735125,0
+PHG.US,D,20170831,000000,30.9057,31.103,30.8361,31.0951,1322867,0
+PHG.US,D,20170901,000000,31.184,31.2255,31.0546,31.1524,1173077,0
+PHG.US,D,20170905,000000,31.5777,31.9046,31.5777,31.8139,1930423,0
+PHG.US,D,20170906,000000,31.9221,32.02,31.864,31.9362,2012374,0
+PHG.US,D,20170907,000000,32.47,32.7394,32.3951,32.6241,1585027,0
+PHG.US,D,20170908,000000,32.6991,32.9201,32.6418,32.8303,1086815,0
+PHG.US,D,20170911,000000,33.2143,33.2592,33.0752,33.1403,1082004,0
+PHG.US,D,20170912,000000,33.7718,33.918,33.6811,33.8282,5518533,0
+PHG.US,D,20170913,000000,33.779,33.8203,33.5094,33.5587,1559530,0
+PHG.US,D,20170914,000000,33.697,33.779,33.608,33.7463,1556752,0
+PHG.US,D,20170915,000000,34.1717,34.2052,33.69,33.7138,2659793,0
+PHG.US,D,20170918,000000,33.9674,34.0732,33.8865,34.0326,5294111,0
+PHG.US,D,20170919,000000,34.2537,34.2704,34.0406,34.1224,1903887,0
+PHG.US,D,20170920,000000,34.2537,34.3559,34.008,34.2783,2960947,0
+PHG.US,D,20170921,000000,34.3522,34.45,34.2413,34.2616,2116060,0
+PHG.US,D,20170922,000000,34.3365,34.3884,34.0986,34.1638,2491068,0
+PHG.US,D,20170925,000000,34.0493,34.082,33.7542,33.9101,2665803,0
+PHG.US,D,20170926,000000,33.4768,33.4838,33.1817,33.3129,2117787,0
+PHG.US,D,20170927,000000,33.1333,33.1897,32.9685,33.0187,1220983,0
+PHG.US,D,20170928,000000,33.0425,33.0593,32.973,33.0187,757330,0
+PHG.US,D,20170929,000000,33.5587,33.742,33.5499,33.7217,1871852,0
+PHG.US,D,20171002,000000,33.9841,34.3681,33.9436,34.3109,2009753,0
+PHG.US,D,20171003,000000,34.4264,34.5813,34.3602,34.4016,3395178,0
+PHG.US,D,20171004,000000,34.3929,34.4703,34.3365,34.4589,2460022,0
+PHG.US,D,20171005,000000,33.9586,34.0326,33.608,33.8036,3232458,0
+PHG.US,D,20171006,000000,33.5094,33.7304,33.46,33.6407,2759500,0
+PHG.US,D,20171009,000000,33.6494,33.7217,33.608,33.6318,1902393,0
+PHG.US,D,20171010,000000,34.1145,34.1145,33.8124,34.0168,1829562,0
+PHG.US,D,20171011,000000,33.6318,33.7304,33.5419,33.7138,1493230,0
+PHG.US,D,20171012,000000,33.6229,33.763,33.608,33.6229,1103530,0
+PHG.US,D,20171013,000000,33.4284,33.6564,33.4108,33.4918,2831992,0
+PHG.US,D,20171016,000000,33.1333,33.2557,33.0998,33.1817,2192319,0
+PHG.US,D,20171017,000000,32.8708,33.2054,32.8708,33.165,1906811,0
+PHG.US,D,20171018,000000,33.6001,33.7384,33.5094,33.6811,1523681,0
+PHG.US,D,20171019,000000,33.69,33.8688,33.6723,33.7869,1123390,0
+PHG.US,D,20171020,000000,33.9436,34.1761,33.8529,34.0247,1464479,0
+PHG.US,D,20171023,000000,34.4826,34.6624,34.3409,34.3435,4717440,0
+PHG.US,D,20171024,000000,33.7138,33.7138,32.7484,32.8708,5627469,0
+PHG.US,D,20171025,000000,33.4195,33.4195,32.8541,33.1572,4066398,0
+PHG.US,D,20171026,000000,33.2882,33.7674,33.223,33.6229,1457322,0
+PHG.US,D,20171027,000000,33.4108,33.4838,33.1482,33.2962,1407119,0
+PHG.US,D,20171030,000000,32.8046,33.01,32.7898,32.9528,918257,0
+PHG.US,D,20171031,000000,33.002,33.4768,32.9933,33.3861,2123507,0
+PHG.US,D,20171101,000000,33.697,33.8442,33.6266,33.7542,2618771,0
+PHG.US,D,20171102,000000,33.6229,33.7384,33.5419,33.6564,773943,0
+PHG.US,D,20171103,000000,33.8934,34.0406,33.779,33.9348,809613,0
+PHG.US,D,20171106,000000,33.9101,33.9762,33.6494,33.6811,1351524,0
+PHG.US,D,20171107,000000,33.5587,33.6229,33.3534,33.46,1529763,0
+PHG.US,D,20171108,000000,32.7394,32.9845,32.5925,32.9201,2046192,0
+PHG.US,D,20171109,000000,32.6241,32.7149,32.0939,32.3802,2924481,0
+PHG.US,D,20171110,000000,32.2894,32.3388,31.9265,31.945,4197040,0
+PHG.US,D,20171113,000000,31.7494,31.9221,31.7002,31.7494,2087017,0
+PHG.US,D,20171114,000000,32.02,32.1662,31.8958,32.0032,2944570,0
+PHG.US,D,20171115,000000,31.8227,32.0032,31.7575,31.8886,1313857,0
+PHG.US,D,20171116,000000,32.027,32.2243,31.9538,32.2075,1083865,0
+PHG.US,D,20171117,000000,32.1255,32.1345,31.8314,31.8314,2066373,0
+PHG.US,D,20171120,000000,31.7988,31.8729,31.6764,31.6764,1537361,0
+PHG.US,D,20171121,000000,31.8314,32.0358,31.8067,31.9292,2894735,0
+PHG.US,D,20171122,000000,32.2075,32.2657,31.9777,32.0675,1601116,0
+PHG.US,D,20171124,000000,32.0675,32.1582,31.9944,32.1169,775826,0
+PHG.US,D,20171127,000000,32.0437,32.0525,31.7415,31.7415,1218393,0
+PHG.US,D,20171128,000000,32.027,32.027,31.7644,31.8553,2440134,0
+PHG.US,D,20171129,000000,31.7644,31.8067,31.3883,31.4298,1542076,0
+PHG.US,D,20171130,000000,31.6764,31.9002,31.5937,31.7081,2126842,0
+PHG.US,D,20171201,000000,31.3814,31.4712,31.0863,31.2334,1902857,0
+PHG.US,D,20171204,000000,31.6183,31.6419,31.3399,31.3646,1791120,0
+PHG.US,D,20171205,000000,31.333,31.4871,31.2298,31.2659,891695,0
+PHG.US,D,20171206,000000,31.103,31.3197,31.0695,31.2985,863263,0
+PHG.US,D,20171207,000000,31.3558,31.5047,31.3558,31.4219,779107,0
+PHG.US,D,20171208,000000,31.4219,31.4915,31.333,31.4553,642867,0
+PHG.US,D,20171211,000000,31.1524,31.3646,31.1436,31.333,693685,0
+PHG.US,D,20171212,000000,31.6103,31.8033,31.5777,31.7002,1116049,0
+PHG.US,D,20171213,000000,31.5857,31.7988,31.5777,31.6419,1565243,0
+PHG.US,D,20171214,000000,31.5689,31.6711,31.258,31.2914,1292369,0
+PHG.US,D,20171215,000000,31.3814,31.5319,31.3399,31.4466,1455453,0
+PHG.US,D,20171218,000000,32.0121,32.1662,31.9751,32.0763,1557775,0
+PHG.US,D,20171219,000000,32.0603,32.1345,31.8808,31.9292,1228543,0
+PHG.US,D,20171220,000000,31.414,31.4633,31.1524,31.2255,1309855,0
+PHG.US,D,20171221,000000,30.7595,31.111,30.734,31.0201,1524833,0
+PHG.US,D,20171222,000000,30.9392,31.1682,30.874,31.1524,1351094,0
+PHG.US,D,20171226,000000,31.118,31.2334,31.0326,31.0546,509212,0
+PHG.US,D,20171227,000000,31.0044,31.118,30.9146,31.103,955844,0
+PHG.US,D,20171228,000000,31.2088,31.2334,31.0502,31.0616,952803,0
+PHG.US,D,20171229,000000,31.1268,31.1356,30.9304,30.9392,586373,0
+PHG.US,D,20180102,000000,31.0044,31.029,30.8484,30.9146,1389259,0
+PHG.US,D,20180103,000000,30.8573,31.2007,30.8484,31.111,1430723,0
+PHG.US,D,20180104,000000,31.8808,32.0525,31.8139,31.9292,2000151,0
+PHG.US,D,20180105,000000,32.248,32.5307,32.1917,32.5264,1650612,0
+PHG.US,D,20180108,000000,32.4365,32.5431,32.3882,32.47,1239902,0
+PHG.US,D,20180109,000000,32.4612,32.6576,32.3309,32.6329,2990280,0
+PHG.US,D,20180110,000000,32.5026,32.5634,32.3388,32.4612,1399174,0
+PHG.US,D,20180111,000000,32.6241,32.8046,32.5925,32.6743,1192958,0
+PHG.US,D,20180112,000000,32.9933,33.305,32.9933,33.2637,1445066,0
+PHG.US,D,20180116,000000,33.0425,33.2795,33.0249,33.092,1805172,0
+PHG.US,D,20180117,000000,32.7554,32.951,32.7281,32.7554,2343611,0
+PHG.US,D,20180118,000000,32.8796,32.9845,32.8303,32.8708,1610801,0
+PHG.US,D,20180119,000000,33.4768,33.5912,33.4354,33.5825,1418243,0
+PHG.US,D,20180122,000000,33.2557,33.4768,33.187,33.4019,1458849,0
+PHG.US,D,20180123,000000,33.5499,33.5825,33.4108,33.46,1142349,0
+PHG.US,D,20180124,000000,33.9348,33.9586,33.5587,33.7542,1627698,0
+PHG.US,D,20180125,000000,34.3021,34.3277,33.8573,33.9013,1865225,0
+PHG.US,D,20180126,000000,34.2537,34.3109,34.0916,34.3109,987331,0
+PHG.US,D,20180129,000000,34.1303,34.2704,34.0732,34.221,2566719,0
+PHG.US,D,20180130,000000,32.9933,33.3949,32.8462,32.9685,3626999,0
+PHG.US,D,20180131,000000,33.5006,33.5333,33.2267,33.3614,2107965,0
+PHG.US,D,20180201,000000,33.3861,33.5182,33.2882,33.4354,3147602,0
+PHG.US,D,20180202,000000,32.6418,32.707,32.3882,32.3882,2465499,0
+PHG.US,D,20180205,000000,32.0121,32.1662,30.5877,30.7912,3169656,0
+PHG.US,D,20180206,000000,30.7744,31.4298,30.7013,31.3883,4665575,0
+PHG.US,D,20180207,000000,30.9146,31.1762,30.5385,30.5701,1924583,0
+PHG.US,D,20180208,000000,30.497,30.6689,29.662,29.6709,3730273,0
+PHG.US,D,20180209,000000,29.7598,29.9078,29.0279,29.8003,4559143,0
+PHG.US,D,20180212,000000,30.5137,30.645,30.2715,30.3666,2514661,0
+PHG.US,D,20180213,000000,30.3983,30.4609,30.2442,30.3896,1956414,0
+PHG.US,D,20180214,000000,30.4654,31.406,30.4609,31.333,2805399,0
+PHG.US,D,20180215,000000,31.8067,31.9362,31.5937,31.9046,1916682,0
+PHG.US,D,20180216,000000,31.9292,32.1749,31.8314,31.9132,1378590,0
+PHG.US,D,20180220,000000,31.4871,31.6509,31.2625,31.3399,1361170,0
+PHG.US,D,20180221,000000,31.6183,31.7988,31.3558,31.3558,1400872,0
+PHG.US,D,20180222,000000,31.7494,31.945,31.6509,31.724,1329646,0
+PHG.US,D,20180223,000000,31.7575,31.945,31.6103,31.945,1519043,0
+PHG.US,D,20180226,000000,32.02,32.2737,31.864,32.2075,794050,0
+PHG.US,D,20180227,000000,31.8958,31.9856,31.6103,31.6271,733594,0
+PHG.US,D,20180228,000000,31.6588,31.6588,31.1356,31.1524,1568707,0
+PHG.US,D,20180301,000000,31.2914,31.3883,30.7384,31.0616,5740437,0
+PHG.US,D,20180302,000000,31.118,31.3479,31.0201,31.3065,3183848,0
+PHG.US,D,20180305,000000,31.2334,31.6588,31.184,31.5689,1488789,0
+PHG.US,D,20180306,000000,31.7821,31.8067,31.5857,31.7644,1054953,0
+PHG.US,D,20180307,000000,31.5857,31.99,31.5689,31.945,1087144,0
+PHG.US,D,20180308,000000,32.1089,32.2198,32.02,32.1838,1392517,0
+PHG.US,D,20180309,000000,32.02,32.2243,31.9715,32.2155,973598,0
+PHG.US,D,20180312,000000,32.1503,32.2568,32.0851,32.1433,1001638,0
+PHG.US,D,20180313,000000,32.2243,32.2401,31.7169,31.7909,1110218,0
+PHG.US,D,20180314,000000,32.1089,32.1433,31.7002,31.8482,882187,0
+PHG.US,D,20180315,000000,31.8886,32.0358,31.7002,31.9221,889641,0
+PHG.US,D,20180316,000000,32.2568,33.01,32.248,32.9113,3667793,0
+PHG.US,D,20180319,000000,32.9201,32.9438,32.5026,32.6655,2006561,0
+PHG.US,D,20180320,000000,32.5194,32.6823,32.5105,32.5836,1122982,0
+PHG.US,D,20180321,000000,32.6172,32.9113,32.5026,32.7394,951324,0
+PHG.US,D,20180322,000000,32.0675,32.2975,31.8227,31.8314,1387153,0
+PHG.US,D,20180323,000000,31.6183,31.6764,30.8327,30.8484,1405416,0
+PHG.US,D,20180326,000000,31.184,31.258,30.7595,31.2334,1317115,0
+PHG.US,D,20180327,000000,31.406,31.414,30.6529,30.7744,1289388,0
+PHG.US,D,20180328,000000,31.118,31.3733,30.9057,31.111,1335720,0
+PHG.US,D,20180329,000000,31.2334,31.5275,31.1436,31.3558,968761,0
+PHG.US,D,20180402,000000,31.3479,31.3733,30.534,30.8327,1169341,0
+PHG.US,D,20180403,000000,30.8653,31.0123,30.7013,30.9718,1215207,0
+PHG.US,D,20180404,000000,30.2759,30.874,30.2671,30.874,1375554,0
+PHG.US,D,20180405,000000,31.4377,31.635,31.3558,31.5857,1394984,0
+PHG.US,D,20180406,000000,31.635,31.8394,31.258,31.3883,1354022,0
+PHG.US,D,20180409,000000,31.7909,32.0121,31.6588,31.7169,1281653,0
+PHG.US,D,20180410,000000,32.3141,32.5264,32.2357,32.404,1947352,0
+PHG.US,D,20180411,000000,32.2657,32.3063,31.9292,31.9944,950547,0
+PHG.US,D,20180412,000000,32.3882,32.4858,32.2657,32.3634,1064460,0
+PHG.US,D,20180413,000000,32.6991,32.707,32.2075,32.3141,1821552,0
+PHG.US,D,20180416,000000,32.5264,32.5264,32.1662,32.3063,1368074,0
+PHG.US,D,20180417,000000,32.5757,32.6743,32.3951,32.6418,3209261,0
+PHG.US,D,20180418,000000,33.1156,33.5226,33.0998,33.4688,2393486,0
+PHG.US,D,20180419,000000,33.223,33.4688,33.0831,33.2716,1183890,0
+PHG.US,D,20180420,000000,32.9764,33.231,32.9236,33.223,1516344,0
+PHG.US,D,20180423,000000,34.6059,34.835,34.5083,34.6553,2248153,0
+PHG.US,D,20180424,000000,34.8262,34.9169,34.4095,34.5567,1656735,0
+PHG.US,D,20180425,000000,34.45,34.6668,34.296,34.5725,1225357,0
+PHG.US,D,20180426,000000,34.7284,34.8922,34.4693,34.7776,1155387,0
+PHG.US,D,20180427,000000,34.761,35.0886,34.7408,34.9892,869205,0
+PHG.US,D,20180430,000000,34.7373,34.9116,34.5567,34.5567,966182,0
+PHG.US,D,20180501,000000,34.5399,34.5813,34.3277,34.5567,583915,0
+PHG.US,D,20180502,000000,35.0974,35.3917,34.9751,35.0799,1147399,0
+PHG.US,D,20180503,000000,35.1468,35.2929,34.8922,35.196,1058050,0
+PHG.US,D,20180504,000000,35.1134,35.3098,35.0604,35.1785,1187968,0
+PHG.US,D,20180507,000000,35.0868,35.1371,34.8702,34.9443,1988279,0
+PHG.US,D,20180508,000000,35.0032,35.1371,34.9292,35.0623,2450112,0
+PHG.US,D,20180509,000000,34.9204,34.983,34.8702,34.9618,2070087,0
+PHG.US,D,20180510,000000,35.0455,35.329,35.0455,35.2868,2805660,0
+PHG.US,D,20180511,000000,34.9618,35.1697,34.8949,34.9944,1939899,0
+PHG.US,D,20180514,000000,35.1283,35.2454,35.0279,35.0958,1002921,0
+PHG.US,D,20180515,000000,34.9292,35.0958,34.7776,34.9363,839570,0
+PHG.US,D,20180516,000000,35.212,35.4542,35.196,35.3713,679353,0
+PHG.US,D,20180517,000000,35.5212,35.8427,35.4463,35.6717,1690177,0
+PHG.US,D,20180518,000000,35.8718,35.9994,35.7756,35.8804,1094538,0
+PHG.US,D,20180521,000000,36.2636,36.2724,35.9968,36.0972,783769,0
+PHG.US,D,20180522,000000,35.9051,36.047,35.8126,35.8462,901934,0
+PHG.US,D,20180523,000000,35.2454,35.2956,35.0692,35.271,1134537,0
+PHG.US,D,20180524,000000,35.204,35.329,35.0208,35.1697,1375214,0
+PHG.US,D,20180525,000000,35.1124,35.3713,35.0868,35.3371,753457,0
+PHG.US,D,20180529,000000,34.5276,34.7196,34.2183,34.4271,2113355,0
+PHG.US,D,20180530,000000,34.5611,34.8702,34.4025,34.8121,1731199,0
+PHG.US,D,20180531,000000,34.628,34.6861,34.1021,34.3435,2605045,0
+PHG.US,D,20180601,000000,34.7865,34.8032,34.503,34.7196,2635568,0
+PHG.US,D,20180604,000000,35.3882,35.4419,35.212,35.3713,953768,0
+PHG.US,D,20180605,000000,35.4964,35.5546,35.1371,35.2375,790858,0
+PHG.US,D,20180606,000000,35.4542,35.8039,35.2789,35.7978,833780,0
+PHG.US,D,20180607,000000,35.7978,35.8039,35.3538,35.4797,564575,0
+PHG.US,D,20180608,000000,35.5872,35.5889,35.212,35.5043,1580181,0
+PHG.US,D,20180611,000000,35.7467,36.0222,35.6964,35.8126,877504,0
+PHG.US,D,20180612,000000,35.8126,35.8884,35.655,35.7546,668063,0
+PHG.US,D,20180613,000000,35.9141,35.9466,35.6004,35.7546,795569,0
+PHG.US,D,20180614,000000,35.9141,35.9721,35.7467,35.8549,732716,0
+PHG.US,D,20180615,000000,35.4876,35.5017,35.2622,35.4876,683989,0
+PHG.US,D,20180618,000000,35.0455,35.2622,34.9866,35.2533,695115,0
+PHG.US,D,20180619,000000,34.5355,34.8077,34.4439,34.769,961049,0
+PHG.US,D,20180620,000000,34.8535,34.9866,34.695,34.887,701428,0
+PHG.US,D,20180621,000000,34.9944,35.0032,34.6782,34.8279,560916,0
+PHG.US,D,20180622,000000,35.0366,35.1829,34.8702,35.0692,696002,0
+PHG.US,D,20180625,000000,34.9028,34.9363,34.4527,34.628,797002,0
+PHG.US,D,20180626,000000,34.7196,35.0279,34.6367,34.9292,717245,0
+PHG.US,D,20180627,000000,35.0868,35.1785,34.503,34.5778,779402,0
+PHG.US,D,20180628,000000,34.295,34.7276,34.2183,34.6694,962178,0
+PHG.US,D,20180629,000000,35.3713,35.5379,35.2868,35.2868,918175,0
+PHG.US,D,20180702,000000,35.2622,35.4709,35.0623,35.4542,994752,0
+PHG.US,D,20180703,000000,35.9299,36.0717,35.7387,35.7625,820028,0
+PHG.US,D,20180705,000000,35.9879,36.0294,35.7166,35.8718,773938,0
+PHG.US,D,20180706,000000,36.2636,36.4055,36.2055,36.2981,1140311,0
+PHG.US,D,20180709,000000,36.6221,36.6487,36.439,36.5481,1382818,0
+PHG.US,D,20180710,000000,36.6221,36.7145,36.4892,36.7066,749500,0
+PHG.US,D,20180711,000000,36.0557,36.2479,35.8303,35.9377,1038310,0
+PHG.US,D,20180712,000000,36.0382,36.2804,36.0144,36.239,708340,0
+PHG.US,D,20180713,000000,36.3305,36.4926,36.2804,36.4469,681814,0
+PHG.US,D,20180716,000000,36.4556,36.5234,36.2804,36.3218,533478,0
+PHG.US,D,20180717,000000,36.2135,36.4645,36.2055,36.3728,803414,0
+PHG.US,D,20180718,000000,36.3147,36.4556,36.2892,36.364,729432,0
+PHG.US,D,20180719,000000,35.8718,36.047,35.7546,35.8718,861440,0
+PHG.US,D,20180720,000000,35.655,35.9968,35.5872,35.7978,1198035,0
+PHG.US,D,20180723,000000,35.2789,35.3882,35.0455,35.1617,1950364,0
+PHG.US,D,20180724,000000,35.8963,36.0557,35.5212,35.6215,1414438,0
+PHG.US,D,20180725,000000,36.0382,36.5808,35.9299,36.5306,1732958,0
+PHG.US,D,20180726,000000,36.8564,37.2325,36.8062,37.007,1437271,0
+PHG.US,D,20180727,000000,37.2915,37.3241,36.7402,36.9322,1116241,0
+PHG.US,D,20180730,000000,36.8907,36.9322,36.4971,36.5561,1021932,0
+PHG.US,D,20180731,000000,36.7481,36.8238,36.5234,36.5808,869574,0
+PHG.US,D,20180801,000000,36.6487,36.6643,36.4556,36.5649,1180888,0
+PHG.US,D,20180802,000000,36.4469,36.5895,36.4231,36.5058,753113,0
+PHG.US,D,20180803,000000,36.3896,36.6487,36.3896,36.5808,2447881,0
+PHG.US,D,20180806,000000,36.5481,36.719,36.4856,36.607,1162595,0
+PHG.US,D,20180807,000000,37.0405,37.14,36.9692,37.0899,811771,0
+PHG.US,D,20180808,000000,36.9067,37.0899,36.8907,37.0317,964766,0
+PHG.US,D,20180809,000000,36.8819,36.9067,36.6643,36.69,580813,0
+PHG.US,D,20180810,000000,36.1218,36.194,35.7299,35.8214,914314,0
+PHG.US,D,20180813,000000,35.7978,35.9721,35.596,35.7052,865675,0
+PHG.US,D,20180814,000000,35.9141,35.9299,35.6048,35.7299,827788,0
+PHG.US,D,20180815,000000,35.1283,35.1459,34.761,34.9618,1617147,0
+PHG.US,D,20180816,000000,35.4296,35.5379,35.3371,35.3713,1178328,0
+PHG.US,D,20180817,000000,35.4296,35.8171,35.3749,35.7801,760877,0
+PHG.US,D,20180820,000000,35.7978,35.8804,35.663,35.6796,695816,0
+PHG.US,D,20180821,000000,35.9466,35.9721,35.7052,35.8629,1913667,0
+PHG.US,D,20180822,000000,36.5895,36.6151,36.2724,36.356,1518534,0
+PHG.US,D,20180823,000000,36.6309,36.734,36.3977,36.4733,1395744,0
+PHG.US,D,20180824,000000,36.6221,36.8608,36.5694,36.8062,969016,0
+PHG.US,D,20180827,000000,36.9233,37.2784,36.8979,37.2573,710566,0
+PHG.US,D,20180828,000000,37.8913,37.9082,37.6262,37.7161,1415832,0
+PHG.US,D,20180829,000000,37.9169,38.1512,37.8464,38.0755,1034229,0
+PHG.US,D,20180830,000000,37.7002,37.9583,37.6492,37.7831,530358,0
+PHG.US,D,20180831,000000,37.1991,37.458,37.082,37.2573,663656,0
+PHG.US,D,20180904,000000,36.4231,36.7358,36.4055,36.7234,895375,0
+PHG.US,D,20180905,000000,36.3147,36.4055,36.0593,36.1809,1163275,0
+PHG.US,D,20180906,000000,36.2055,36.4055,36.0056,36.1809,1135815,0
+PHG.US,D,20180907,000000,36.0972,36.4688,36.0805,36.2558,1488286,0
+PHG.US,D,20180910,000000,36.7066,36.7649,36.6309,36.7066,767433,0
+PHG.US,D,20180911,000000,36.8819,37.1163,36.8062,37.1074,1789051,0
+PHG.US,D,20180912,000000,37.5171,38.0174,37.4748,37.8913,1266539,0
+PHG.US,D,20180913,000000,38.2763,38.4761,38.2172,38.368,870212,0
+PHG.US,D,20180914,000000,38.2429,38.3925,38.064,38.1926,555024,0
+PHG.US,D,20180917,000000,38.1336,38.197,37.8667,37.9082,818110,0
+PHG.US,D,20180918,000000,37.7002,38.0755,37.6915,37.9839,726476,0
+PHG.US,D,20180919,000000,37.8173,38.0676,37.7002,38.0174,617497,0
+PHG.US,D,20180920,000000,38.4005,38.6269,38.368,38.6012,892730,0
+PHG.US,D,20180921,000000,38.4348,38.5344,38.2586,38.2763,542328,0
+PHG.US,D,20180924,000000,38.1249,38.1672,38.0587,38.1336,586567,0
+PHG.US,D,20180925,000000,38.7264,38.9475,38.6269,38.6683,660209,0
+PHG.US,D,20180926,000000,38.6683,38.9607,38.6348,38.7106,1477238,0
+PHG.US,D,20180927,000000,38.677,38.7678,38.4842,38.493,1034397,0
+PHG.US,D,20180928,000000,38.0261,38.1838,37.9302,37.9919,670372,0
+PHG.US,D,20181001,000000,38.3925,38.4761,38.1116,38.1249,1350666,0
+PHG.US,D,20181002,000000,36.9903,37.0485,36.7102,36.8396,1896334,0
+PHG.US,D,20181003,000000,37.0572,37.1823,36.8062,37.0317,1515763,0
+PHG.US,D,20181004,000000,36.4813,36.5481,35.633,35.9051,1715674,0
+PHG.US,D,20181005,000000,35.4207,35.7546,35.3371,35.5793,1066630,0
+PHG.US,D,20181008,000000,34.7196,35.0279,34.5735,34.8781,994418,0
+PHG.US,D,20181009,000000,34.5196,34.9944,34.5196,34.7776,1289561,0
+PHG.US,D,20181010,000000,34.9706,34.9786,33.9348,33.9595,2126609,0
+PHG.US,D,20181011,000000,34.177,34.3778,33.5182,33.6521,1735852,0
+PHG.US,D,20181012,000000,34.0608,34.1021,33.593,34.0185,1054581,0
+PHG.US,D,20181015,000000,33.5843,33.8511,33.5596,33.6345,1468459,0
+PHG.US,D,20181016,000000,34.4114,34.6192,34.2316,34.5857,1056127,0
+PHG.US,D,20181017,000000,34.695,34.695,34.4025,34.5276,1223659,0
+PHG.US,D,20181018,000000,34.2599,34.2862,33.7348,33.8185,1268702,0
+PHG.US,D,20181019,000000,33.1253,33.5675,33.0998,33.3508,2090323,0
+PHG.US,D,20181022,000000,30.9383,30.9718,30.1033,30.4864,3250987,0
+PHG.US,D,20181023,000000,30.3702,30.4864,29.9615,30.3534,2236689,0
+PHG.US,D,20181024,000000,29.8611,29.995,29.2929,29.3018,2626236,0
+PHG.US,D,20181025,000000,30.0778,30.5701,29.8777,30.3288,1711438,0
+PHG.US,D,20181026,000000,30.0451,30.5701,29.8065,30.32,1785773,0
+PHG.US,D,20181029,000000,30.5701,30.6616,29.7932,30.1113,1747229,0
+PHG.US,D,20181030,000000,29.7192,30.3702,29.6858,30.3288,1349940,0
+PHG.US,D,20181031,000000,30.9462,31.3337,30.8626,31.0793,1820775,0
+PHG.US,D,20181101,000000,31.5724,31.9812,31.4755,31.9741,1709570,0
+PHG.US,D,20181102,000000,32.3238,32.4154,31.7901,32.0154,1623286,0
+PHG.US,D,20181105,000000,31.9654,32.0992,31.7478,32.0904,1378380,0
+PHG.US,D,20181106,000000,31.9309,32.057,31.7901,32.0314,1047611,0
+PHG.US,D,20181107,000000,32.4744,32.8496,32.3987,32.8162,1338723,0
+PHG.US,D,20181108,000000,32.2067,32.3573,31.9063,32.0227,1240749,0
+PHG.US,D,20181109,000000,31.798,31.9495,31.635,31.9309,964057,0
+PHG.US,D,20181112,000000,31.7636,31.8059,31.2854,31.3223,820371,0
+PHG.US,D,20181113,000000,31.5646,31.731,31.3047,31.3883,1377159,0
+PHG.US,D,20181114,000000,31.6976,31.7222,31.3047,31.4888,1851366,0
+PHG.US,D,20181115,000000,31.1717,31.6315,30.829,31.5223,1128135,0
+PHG.US,D,20181116,000000,31.2633,31.6386,31.1558,31.5223,878538,0
+PHG.US,D,20181119,000000,31.6139,31.6808,31.0211,31.2219,757339,0
+PHG.US,D,20181120,000000,30.1447,30.6203,30.1359,30.2195,1553151,0
+PHG.US,D,20181121,000000,31.0044,31.1558,30.8626,30.9127,716025,0
+PHG.US,D,20181123,000000,31.2809,31.5971,31.2308,31.5144,673031,0
+PHG.US,D,20181126,000000,31.406,31.5557,31.2501,31.3972,897801,0
+PHG.US,D,20181127,000000,31.1294,31.3047,30.9718,31.1294,973666,0
+PHG.US,D,20181128,000000,30.6547,31.2633,30.4284,31.2466,1535294,0
+PHG.US,D,20181129,000000,31.1885,31.4641,31.1207,31.3223,1543156,0
+PHG.US,D,20181130,000000,31.6139,31.6976,31.406,31.6808,997725,0
+PHG.US,D,20181203,000000,32.0402,32.0481,31.7222,31.8139,837320,0
+PHG.US,D,20181204,000000,32.1644,32.2155,31.5557,31.5893,1687605,0
+PHG.US,D,20181206,000000,30.5543,30.9127,30.2028,30.8872,1600988,0
+PHG.US,D,20181207,000000,30.963,31.1057,30.3454,30.4363,1321779,0
+PHG.US,D,20181210,000000,30.6794,30.7374,30.1359,30.5199,1023288,0
+PHG.US,D,20181211,000000,30.5199,30.5789,30.0275,30.1949,1181451,0
+PHG.US,D,20181212,000000,31.088,31.4219,30.9964,31.1294,948494,0
+PHG.US,D,20181213,000000,31.414,31.4219,31.0211,31.1136,820119,0
+PHG.US,D,20181214,000000,30.6794,30.7631,30.4714,30.5128,1002535,0
+PHG.US,D,20181217,000000,29.8857,30.1033,29.5942,29.7192,1803353,0
+PHG.US,D,20181218,000000,29.669,30.0195,29.6356,29.8522,1979985,0
+PHG.US,D,20181219,000000,30.3623,30.5402,29.7105,29.8108,1639336,0
+PHG.US,D,20181220,000000,29.5105,29.6031,29.0102,29.1353,2010457,0
+PHG.US,D,20181221,000000,29.0939,29.3264,28.6007,28.6923,1718291,0
+PHG.US,D,20181224,000000,28.8173,28.9423,28.2413,28.2492,640380,0
+PHG.US,D,20181226,000000,28.2413,29.2683,28.1004,29.2436,926563,0
+PHG.US,D,20181227,000000,28.5918,29.3431,28.5002,29.3344,1378841,0
+PHG.US,D,20181228,000000,29.5017,29.5352,29.1933,29.2929,971250,0
+PHG.US,D,20181231,000000,29.3687,29.5105,29.115,29.3105,875105,0
+PHG.US,D,20190102,000000,29.0173,29.152,28.8719,28.9758,1303809,0
+PHG.US,D,20190103,000000,28.0325,28.0502,27.5323,27.5825,1829382,0
+PHG.US,D,20190104,000000,27.9074,28.7302,27.8114,28.6085,2769764,0
+PHG.US,D,20190107,000000,28.5337,28.5593,28.0915,28.3672,1680221,0
+PHG.US,D,20190108,000000,29.1177,29.1432,28.5672,28.7504,1324256,0
+PHG.US,D,20190109,000000,29.5352,29.699,29.4858,29.6109,2352859,0
+PHG.US,D,20190110,000000,29.3431,29.6532,29.3105,29.6109,1004348,0
+PHG.US,D,20190111,000000,29.2269,29.3018,29.1088,29.1933,659490,0
+PHG.US,D,20190114,000000,28.8508,29.0674,28.8499,28.9186,907501,0
+PHG.US,D,20190115,000000,29.1088,29.3599,29.101,29.2683,610367,0
+PHG.US,D,20190116,000000,29.6267,29.736,29.5184,29.5607,1039893,0
+PHG.US,D,20190117,000000,29.352,29.7192,29.3431,29.5528,739668,0
+PHG.US,D,20190118,000000,29.8945,29.9271,29.736,29.8108,1006372,0
+PHG.US,D,20190122,000000,29.4357,29.9193,29.4013,29.7871,1144456,0
+PHG.US,D,20190123,000000,30.5454,30.6503,30.0275,30.2195,943288,0
+PHG.US,D,20190124,000000,30.4363,30.4476,30.2028,30.3869,661308,0
+PHG.US,D,20190125,000000,31.0299,31.147,30.8626,30.9295,1130490,0
+PHG.US,D,20190128,000000,30.829,30.9215,30.6203,30.8211,1112098,0
+PHG.US,D,20190129,000000,31.7901,31.8482,31.3972,31.48,1454433,0
+PHG.US,D,20190130,000000,31.6473,32.0481,31.3223,31.9063,2979740,0
+PHG.US,D,20190131,000000,32.3159,32.9914,32.2357,32.9166,3735312,0
+PHG.US,D,20190201,000000,32.1644,32.3732,32.0816,32.2568,2561989,0
+PHG.US,D,20190204,000000,32.0727,32.2657,31.9063,32.2568,1306960,0
+PHG.US,D,20190205,000000,32.2322,32.3486,32.19,32.2982,1352789,0
+PHG.US,D,20190206,000000,32.182,32.2737,32.0727,32.2155,1951131,0
+PHG.US,D,20190207,000000,32.0816,32.2234,31.9654,32.065,2057917,0
+PHG.US,D,20190208,000000,31.856,32.219,31.7636,32.1988,642524,0
+PHG.US,D,20190211,000000,31.9309,32.0904,31.9309,32.0402,874720,0
+PHG.US,D,20190212,000000,32.2815,32.5317,32.1406,32.4744,550281,0
+PHG.US,D,20190213,000000,32.7078,32.7334,32.5661,32.6232,568872,0
+PHG.US,D,20190214,000000,32.8162,32.8751,32.6163,32.7334,743995,0
+PHG.US,D,20190215,000000,33.0584,33.0672,32.9166,33.0584,490055,0
+PHG.US,D,20190219,000000,32.7572,32.9668,32.7572,32.9246,410912,0
+PHG.US,D,20190220,000000,32.7986,33.0082,32.7924,32.8999,701748,0
+PHG.US,D,20190221,000000,32.9166,32.9501,32.7334,32.7986,348050,0
+PHG.US,D,20190222,000000,32.9246,32.9747,32.8073,32.8999,415010,0
+PHG.US,D,20190225,000000,33.1668,33.2038,32.9412,32.9588,518579,0
+PHG.US,D,20190226,000000,33.1165,33.275,33.0584,33.1755,742018,0
+PHG.US,D,20190227,000000,33.009,33.0249,32.8012,32.8831,654253,0
+PHG.US,D,20190228,000000,33.092,33.2505,33.009,33.15,629781,0
+PHG.US,D,20190301,000000,33.5755,33.667,33.4768,33.5596,836855,0
+PHG.US,D,20190304,000000,33.9938,34.0185,33.5464,33.8009,1104001,0
+PHG.US,D,20190305,000000,33.8599,34.1109,33.7763,34.0766,864821,0
+PHG.US,D,20190306,000000,33.9771,33.985,33.8097,33.8511,628442,0
+PHG.US,D,20190307,000000,33.6758,33.7014,33.009,33.0329,811174,0
+PHG.US,D,20190308,000000,32.6409,32.8073,32.5996,32.7493,616091,0
+PHG.US,D,20190311,000000,33.0416,33.275,32.9914,33.217,396258,0
+PHG.US,D,20190312,000000,33.2424,33.2584,33.1165,33.2001,472726,0
+PHG.US,D,20190313,000000,33.3843,33.593,33.3465,33.5182,870971,0
+PHG.US,D,20190314,000000,33.6934,33.7551,33.593,33.6934,401925,0
+PHG.US,D,20190315,000000,34.2774,34.4352,34.1938,34.3522,869036,0
+PHG.US,D,20190318,000000,34.3277,34.3522,33.9771,34.0766,848089,0
+PHG.US,D,20190319,000000,34.2519,34.3365,34.0096,34.0846,564105,0
+PHG.US,D,20190320,000000,33.985,34.1568,33.705,33.9938,645602,0
+PHG.US,D,20190321,000000,33.7507,34.0722,33.7507,34.0432,903982,0
+PHG.US,D,20190322,000000,33.2584,33.3465,33.0003,33.0998,971350,0
+PHG.US,D,20190325,000000,33.3508,33.4415,33.1755,33.3675,502175,0
+PHG.US,D,20190326,000000,33.6591,33.7843,33.5886,33.6934,632184,0
+PHG.US,D,20190327,000000,33.7763,33.8511,33.4592,33.8265,720930,0
+PHG.US,D,20190328,000000,33.9436,33.9973,33.7217,33.9771,819570,0
+PHG.US,D,20190329,000000,34.0432,34.1109,33.8422,34.1109,959152,0
+PHG.US,D,20190401,000000,34.1849,34.2599,34.1109,34.2027,597057,0
+PHG.US,D,20190402,000000,33.2505,33.2927,32.9246,33.0831,1041291,0
+PHG.US,D,20190403,000000,33.6521,33.726,33.5094,33.534,894013,0
+PHG.US,D,20190404,000000,33.2337,33.3252,33.1121,33.2424,627380,0
+PHG.US,D,20190405,000000,33.2424,33.3007,33.0047,33.0329,719641,0
+PHG.US,D,20190408,000000,33.4504,33.4592,33.0584,33.0998,1271394,0
+PHG.US,D,20190409,000000,33.2505,33.2663,32.9166,32.9747,1503079,0
+PHG.US,D,20190410,000000,33.1412,33.3252,33.0117,33.2663,903705,0
+PHG.US,D,20190411,000000,33.0998,33.1253,32.825,32.8663,572144,0
+PHG.US,D,20190412,000000,33.0998,33.2663,33.0584,33.1578,373701,0
+PHG.US,D,20190415,000000,33.4768,33.6256,33.4178,33.5252,793395,0
+PHG.US,D,20190416,000000,33.8185,33.8185,33.4768,33.5006,573516,0
+PHG.US,D,20190417,000000,33.6591,33.6591,33.0752,33.1668,1005526,0
+PHG.US,D,20190418,000000,33.3007,33.3755,33.0003,33.1834,852115,0
+PHG.US,D,20190422,000000,33.0672,33.3165,33.0584,33.1923,448581,0
+PHG.US,D,20190423,000000,33.6018,33.779,33.5596,33.7014,740775,0
+PHG.US,D,20190424,000000,33.534,33.5755,33.3587,33.3675,486453,0
+PHG.US,D,20190425,000000,33.2839,33.4265,33.2001,33.342,669060,0
+PHG.US,D,20190426,000000,33.7181,33.8555,33.5296,33.8265,715873,0
+PHG.US,D,20190429,000000,34.7276,34.7276,34.2272,34.3602,2296005,0
+PHG.US,D,20190430,000000,35.2868,35.9836,35.1697,35.8963,2201204,0
+PHG.US,D,20190501,000000,35.8039,35.9703,35.329,35.345,1382243,0
+PHG.US,D,20190502,000000,35.204,35.271,35.0623,35.2375,973089,0
+PHG.US,D,20190503,000000,35.2868,35.3794,35.2287,35.3035,720776,0
+PHG.US,D,20190506,000000,34.4853,34.9751,34.4774,34.9363,544955,0
+PHG.US,D,20190507,000000,34.8949,34.9116,34.3012,34.4352,559588,0
+PHG.US,D,20190508,000000,34.8448,34.8535,34.6192,34.6527,1148350,0
+PHG.US,D,20190509,000000,34.3937,35.0535,34.2862,34.8448,1571101,0
+PHG.US,D,20190510,000000,34.8949,35.2868,34.7452,35.2208,973590,0
+PHG.US,D,20190513,000000,34.2334,34.3092,34.0159,34.1814,585739,0
+PHG.US,D,20190514,000000,34.3003,34.5822,34.2669,34.4034,527626,0
+PHG.US,D,20190515,000000,33.918,34.3945,33.8845,34.3867,575898,0
+PHG.US,D,20190516,000000,34.8288,35.1441,34.8032,34.9566,536002,0
+PHG.US,D,20190517,000000,34.4456,34.6544,34.3092,34.3602,561247,0
+PHG.US,D,20190520,000000,34.2157,34.4545,34.1057,34.2157,608606,0
+PHG.US,D,20190521,000000,34.1814,34.3179,34.1479,34.2334,624848,0
+PHG.US,D,20190522,000000,34.3003,34.5057,34.2845,34.4545,319600,0
+PHG.US,D,20190523,000000,34.0705,34.1568,33.918,34.0705,332753,0
+PHG.US,D,20190524,000000,34.5302,34.6245,34.4114,34.4634,278918,0
+PHG.US,D,20190528,000000,34.3268,34.5144,33.9946,33.9946,371302,0
+PHG.US,D,20190529,000000,33.7737,33.7816,33.5437,33.697,541251,0
+PHG.US,D,20190530,000000,33.8582,34.0705,33.8335,34.0282,476330,0
+PHG.US,D,20190531,000000,33.6705,33.7816,33.4714,33.7304,525639,0
+PHG.US,D,20190603,000000,33.6548,34.0369,33.5683,33.8845,667473,0
+PHG.US,D,20190604,000000,33.867,34.0369,33.6282,34.0202,821967,0
+PHG.US,D,20190605,000000,33.9691,34.0114,33.7648,33.8406,1044434,0
+PHG.US,D,20190606,000000,33.7304,33.999,33.6548,33.9771,888722,0
+PHG.US,D,20190607,000000,34.088,34.3435,34.088,34.1391,526616,0
+PHG.US,D,20190610,000000,34.5822,34.8288,34.5144,34.6588,722528,0
+PHG.US,D,20190611,000000,35.1098,35.1177,34.6668,34.7267,1345196,0
+PHG.US,D,20190612,000000,35.1018,35.2886,35.0842,35.2208,591706,0
+PHG.US,D,20190613,000000,35.4339,35.463,35.2666,35.3828,528475,0
+PHG.US,D,20190614,000000,35.2463,35.2463,34.8878,34.9054,439788,0
+PHG.US,D,20190617,000000,35.1688,35.5265,35.1354,35.2975,822378,0
+PHG.US,D,20190618,000000,35.7915,35.9739,35.7405,35.8761,590468,0
+PHG.US,D,20190619,000000,35.9184,36.2672,35.9184,36.1827,559331,0
+PHG.US,D,20190620,000000,36.9912,37.0511,36.5657,36.7957,1096491,0
+PHG.US,D,20190621,000000,36.8634,36.8634,36.5147,36.6847,499642,0
+PHG.US,D,20190624,000000,36.557,36.6336,36.4459,36.5402,415610,0
+PHG.US,D,20190625,000000,36.66,36.7957,36.4213,36.4301,300654,0
+PHG.US,D,20190626,000000,36.4892,36.5657,36.3613,36.4635,674290,0
+PHG.US,D,20190627,000000,36.7957,36.9569,36.6935,36.7957,513844,0
+PHG.US,D,20190628,000000,37.0088,37.162,36.9057,37.1021,465769,0
+PHG.US,D,20190701,000000,37.5787,37.6809,37.2898,37.5109,789652,0
+PHG.US,D,20190702,000000,37.5021,37.6642,37.5021,37.6553,496857,0
+PHG.US,D,20190703,000000,38.0552,38.064,37.851,37.9954,376815,0
+PHG.US,D,20190705,000000,37.6131,37.8341,37.4932,37.8253,847206,0
+PHG.US,D,20190708,000000,37.4845,37.6297,37.4343,37.5109,403021,0
+PHG.US,D,20190709,000000,37.3144,37.4598,37.2545,37.3832,408169,0
+PHG.US,D,20190710,000000,37.9874,38.0728,37.7065,37.7409,483954,0
+PHG.US,D,20190711,000000,37.843,37.902,37.4845,37.8341,574319,0
+PHG.US,D,20190712,000000,37.5875,37.6297,37.391,37.5355,733243,0
+PHG.US,D,20190715,000000,37.7231,37.8772,37.6809,37.7319,481518,0
+PHG.US,D,20190716,000000,37.9794,38.064,37.8156,37.9195,1809510,0
+PHG.US,D,20190717,000000,37.8087,37.8932,37.6342,37.6809,800142,0
+PHG.US,D,20190718,000000,37.391,37.6043,37.3488,37.5875,775174,0
+PHG.US,D,20190719,000000,37.1444,37.2343,36.9825,37.0423,885882,0
+PHG.US,D,20190722,000000,39.3157,39.4787,38.7968,39.3157,1898566,0
+PHG.US,D,20190723,000000,39.9375,40.3497,39.9111,40.26,1705862,0
+PHG.US,D,20190724,000000,39.8432,39.9375,39.712,39.8943,994404,0
+PHG.US,D,20190725,000000,39.6724,39.8512,39.409,39.7155,884759,0
+PHG.US,D,20190726,000000,39.9454,40.1243,39.8865,40.0652,861429,0
+PHG.US,D,20190729,000000,40.2863,40.5928,40.0697,40.5584,991172,0
+PHG.US,D,20190730,000000,40.1921,40.3198,40.0142,40.074,889176,0
+PHG.US,D,20190731,000000,40.1841,40.3708,39.5878,39.8353,647152,0
+PHG.US,D,20190801,000000,40.7461,41.0993,40.2986,40.4897,1063837,0
+PHG.US,D,20190802,000000,40.1243,40.1498,39.2988,39.6811,1025109,0
+PHG.US,D,20190805,000000,39.0603,39.1703,38.5406,38.7281,815616,0
+PHG.US,D,20190806,000000,38.7281,39.0426,38.7026,39.0091,474579,0
+PHG.US,D,20190807,000000,39.0091,39.3536,38.804,39.1536,994748,0
+PHG.US,D,20190808,000000,39.4003,39.9023,39.3755,39.7666,673752,0
+PHG.US,D,20190809,000000,39.4944,39.6301,39.2567,39.4777,447394,0
+PHG.US,D,20190812,000000,39.4178,39.6301,39.2813,39.2901,364071,0
+PHG.US,D,20190813,000000,39.128,39.8776,39.0769,39.6477,439447,0
+PHG.US,D,20190814,000000,38.804,38.8902,38.3882,38.4305,554336,0
+PHG.US,D,20190815,000000,38.574,38.8171,38.5071,38.7704,755720,0
+PHG.US,D,20190816,000000,38.8982,39.3755,38.8982,39.1368,742318,0
+PHG.US,D,20190819,000000,39.69,39.7076,39.5111,39.5543,327982,0
+PHG.US,D,20190820,000000,39.69,39.7499,39.4688,39.4944,411843,0
+PHG.US,D,20190821,000000,39.7244,39.9877,39.6653,39.8089,562752,0
+PHG.US,D,20190822,000000,40.1163,40.1409,39.6653,39.6987,642476,0
+PHG.US,D,20190823,000000,39.6811,39.9154,39.0426,39.0857,1147740,0
+PHG.US,D,20190826,000000,39.2901,39.3069,39.018,39.1368,658958,0
+PHG.US,D,20190827,000000,39.3922,39.5834,39.3412,39.4178,334255,0
+PHG.US,D,20190828,000000,39.5455,39.8688,39.358,39.6724,440950,0
+PHG.US,D,20190829,000000,40.0221,40.0564,39.8009,39.9542,522151,0
+PHG.US,D,20190830,000000,40.3198,40.3629,39.9199,40.081,482303,0
+PHG.US,D,20190903,000000,39.9454,40.0476,39.7666,39.9622,690069,0
+PHG.US,D,20190904,000000,40.3039,40.4395,40.2097,40.4307,354030,0
+PHG.US,D,20190905,000000,40.2775,40.3885,40.1498,40.2264,313859,0
+PHG.US,D,20190906,000000,40.3629,40.474,40.3039,40.3039,363920,0
+PHG.US,D,20190909,000000,40.1498,40.1498,39.4354,39.4777,695941,0
+PHG.US,D,20190910,000000,39.2125,39.6301,38.9959,39.5455,593052,0
+PHG.US,D,20190911,000000,39.5878,40.0142,39.571,39.9798,392279,0
+PHG.US,D,20190912,000000,40.1754,40.5673,40.1585,40.4985,659207,0
+PHG.US,D,20190913,000000,40.4985,40.8825,40.4474,40.6685,962398,0
+PHG.US,D,20190916,000000,40.4897,40.6007,40.2925,40.4141,1033130,0
+PHG.US,D,20190917,000000,40.8227,41.1635,40.7796,41.1371,549209,0
+PHG.US,D,20190918,000000,41.2904,41.4869,40.8984,41.1882,629539,0
+PHG.US,D,20190919,000000,41.2904,41.5793,41.2569,41.3935,503976,0
+PHG.US,D,20190920,000000,41.1204,41.3581,40.7972,40.814,652169,0
+PHG.US,D,20190923,000000,40.6439,40.7883,40.5762,40.6685,379165,0
+PHG.US,D,20190924,000000,41.1547,41.3502,40.7707,40.9162,679207,0
+PHG.US,D,20190925,000000,40.976,41.5203,40.8984,41.4437,738177,0
+PHG.US,D,20190926,000000,40.9671,41.1547,40.7461,40.9671,737659,0
+PHG.US,D,20190927,000000,39.0769,39.1202,38.3107,38.6515,1557436,0
+PHG.US,D,20190930,000000,39.0603,39.4777,39.0302,39.2725,530263,0
+PHG.US,D,20191001,000000,38.8638,38.9237,38.2851,38.4384,1065882,0
+PHG.US,D,20191002,000000,37.9108,37.9794,37.0598,37.3488,1348449,0
+PHG.US,D,20191003,000000,37.6642,37.9443,37.3999,37.8932,869373,0
+PHG.US,D,20191004,000000,38.3793,38.5581,38.2094,38.5494,480241,0
+PHG.US,D,20191007,000000,38.7537,39.0734,38.677,38.8303,560577,0
+PHG.US,D,20191008,000000,38.7106,38.7281,38.1662,38.294,1502674,0
+PHG.US,D,20191009,000000,38.5917,39.0004,38.5406,38.8902,732262,0
+PHG.US,D,20191010,000000,35.4506,35.7562,35.1776,35.6806,2536068,0
+PHG.US,D,20191011,000000,36.667,36.727,36.4548,36.5058,896931,0
+PHG.US,D,20191014,000000,36.9569,37.0088,36.7534,36.7612,410714,0
+PHG.US,D,20191015,000000,36.5147,36.9402,36.4926,36.8301,599134,0
+PHG.US,D,20191016,000000,36.6513,37.0088,36.6513,36.8124,648724,0
+PHG.US,D,20191017,000000,36.7358,37.1021,36.719,36.9322,382963,0
+PHG.US,D,20191018,000000,36.9912,37.1532,36.8766,37.0598,526362,0
+PHG.US,D,20191021,000000,37.2633,37.4422,37.1955,37.391,782032,0
+PHG.US,D,20191022,000000,37.1955,37.2466,36.8212,36.9569,1557913,0
+PHG.US,D,20191023,000000,36.7869,37.1577,36.7869,37.0254,944674,0
+PHG.US,D,20191024,000000,37.2633,37.3576,37.2122,37.2986,357885,0
+PHG.US,D,20191025,000000,37.3999,37.5276,37.3144,37.4422,798356,0
+PHG.US,D,20191028,000000,36.7612,37.1532,36.6001,36.9233,765235,0
+PHG.US,D,20191029,000000,36.2672,36.557,36.2002,36.5058,946984,0
+PHG.US,D,20191030,000000,36.8547,37.0254,36.5402,36.9745,477389,0
+PHG.US,D,20191031,000000,37.1867,37.4343,37.1276,37.3743,562908,0
+PHG.US,D,20191101,000000,37.672,37.7654,37.6209,37.6553,326295,0
+PHG.US,D,20191104,000000,37.8852,38.0129,37.7742,37.8007,377741,0
+PHG.US,D,20191105,000000,37.5355,37.6387,37.3655,37.5355,331750,0
+PHG.US,D,20191106,000000,37.3321,37.5531,37.3321,37.4254,320821,0
+PHG.US,D,20191107,000000,37.7495,37.851,37.6131,37.6642,252031,0
+PHG.US,D,20191108,000000,37.3832,37.6985,37.3655,37.6897,355089,0
+PHG.US,D,20191111,000000,37.5954,37.7495,37.5355,37.6897,388563,0
+PHG.US,D,20191112,000000,37.3655,37.4765,37.2298,37.3832,691683,0
+PHG.US,D,20191113,000000,37.451,37.4765,37.3056,37.4422,430201,0
+PHG.US,D,20191114,000000,37.7495,37.8007,37.5276,37.7918,357502,0
+PHG.US,D,20191115,000000,38.3961,38.6428,38.3529,38.5917,428285,0
+PHG.US,D,20191118,000000,38.404,38.7704,38.404,38.6603,526436,0
+PHG.US,D,20191119,000000,38.8638,38.9405,38.7149,38.7616,366048,0
+PHG.US,D,20191120,000000,38.677,38.8215,38.4305,38.6339,730896,0
+PHG.US,D,20191121,000000,38.6938,38.7026,38.4815,38.6603,486985,0
+PHG.US,D,20191122,000000,38.7281,38.7924,38.574,38.7026,571376,0
+PHG.US,D,20191125,000000,38.8559,39.0603,38.8303,39.0514,392539,0
+PHG.US,D,20191126,000000,39.1368,39.4354,39.1113,39.4003,303617,0
+PHG.US,D,20191127,000000,39.3667,39.5789,39.3069,39.5287,307398,0
+PHG.US,D,20191129,000000,39.6477,39.7278,39.5111,39.571,189179,0
+PHG.US,D,20191202,000000,39.3492,39.358,38.8391,39.0857,541543,0
+PHG.US,D,20191203,000000,38.7616,39.2214,38.6938,39.2214,452761,0
+PHG.US,D,20191204,000000,39.6653,39.7754,39.4266,39.4777,325841,0
+PHG.US,D,20191205,000000,39.7244,39.7244,39.4688,39.571,417027,0
+PHG.US,D,20191206,000000,40.1754,40.2264,40.0476,40.1409,484995,0
+PHG.US,D,20191209,000000,40.0221,40.3885,40.0221,40.2519,937438,0
+PHG.US,D,20191210,000000,40.1322,40.3373,40.0986,40.244,798379,0
+PHG.US,D,20191211,000000,40.1841,40.5762,40.1585,40.5762,432712,0
+PHG.US,D,20191212,000000,40.3285,40.6774,40.074,40.4051,901807,0
+PHG.US,D,20191213,000000,40.4051,40.6263,40.295,40.4985,588404,0
+PHG.US,D,20191216,000000,40.5673,40.814,40.5408,40.7461,405851,0
+PHG.US,D,20191217,000000,41.1882,41.2605,41.0525,41.1283,769511,0
+PHG.US,D,20191218,000000,41.1794,41.3424,41.1547,41.2825,636688,0
+PHG.US,D,20191219,000000,41.2058,41.2649,41.0438,41.1371,491623,0
+PHG.US,D,20191220,000000,41.0693,41.4613,41.0438,41.3502,544023,0
+PHG.US,D,20191223,000000,41.3847,41.6233,41.3671,41.5881,399155,0
+PHG.US,D,20191224,000000,41.4613,41.5881,41.4613,41.537,223471,0
+PHG.US,D,20191226,000000,41.5203,41.716,41.5203,41.716,214921,0
+PHG.US,D,20191227,000000,41.7845,41.929,41.6911,41.7845,327826,0
+PHG.US,D,20191230,000000,41.9122,41.929,41.5036,41.5292,251305,0
+PHG.US,D,20191231,000000,41.5292,41.6481,41.3759,41.5459,298299,0
+PHG.US,D,20200102,000000,42.0479,42.1166,41.7845,42.1078,710314,0
+PHG.US,D,20200103,000000,41.3424,41.7713,41.3071,41.6145,487342,0
+PHG.US,D,20200106,000000,41.3671,41.5793,41.3671,41.5203,380956,0
+PHG.US,D,20200107,000000,41.5881,41.716,41.3759,41.4869,607753,0
+PHG.US,D,20200108,000000,41.3847,41.5793,41.2992,41.4437,676450,0
+PHG.US,D,20200109,000000,42.2443,42.3888,42.1122,42.2021,781007,0
+PHG.US,D,20200110,000000,42.261,42.261,41.9334,41.9968,459495,0
+PHG.US,D,20200113,000000,42.1421,42.2143,42.0056,42.1334,790631,0
+PHG.US,D,20200114,000000,42.4231,42.7296,42.3977,42.7129,771040,0
+PHG.US,D,20200115,000000,42.491,42.5596,42.2779,42.3888,503994,0
+PHG.US,D,20200116,000000,42.4231,42.5508,42.2779,42.5252,354134,0
+PHG.US,D,20200117,000000,42.4829,42.653,42.3888,42.6354,569588,0
+PHG.US,D,20200121,000000,42.2866,42.5341,42.2779,42.4055,412699,0
+PHG.US,D,20200122,000000,42.9596,43.2317,42.8608,42.9252,612331,0
+PHG.US,D,20200123,000000,42.7896,42.8062,42.1334,42.4829,420189,0
+PHG.US,D,20200124,000000,43.0106,43.1375,42.5421,42.6354,817503,0
+PHG.US,D,20200127,000000,41.427,41.7502,41.3581,41.4613,1440113,0
+PHG.US,D,20200128,000000,40.1674,40.8227,40.1409,40.7197,1113275,0
+PHG.US,D,20200129,000000,40.3963,40.5163,40.2097,40.26,893781,0
+PHG.US,D,20200130,000000,39.7922,40.0564,39.6565,40.0476,497869,0
+PHG.US,D,20200131,000000,39.5366,39.6054,38.8277,38.9757,602363,0
+PHG.US,D,20200203,000000,39.5287,39.7155,39.3623,39.3667,627608,0
+PHG.US,D,20200204,000000,40.5762,40.7673,40.474,40.4897,653191,0
+PHG.US,D,20200205,000000,40.7972,40.865,40.584,40.7373,483584,0
+PHG.US,D,20200206,000000,41.0525,41.2481,40.9495,41.2058,1029846,0
+PHG.US,D,20200207,000000,41.1124,41.146,40.8676,40.8905,425880,0
+PHG.US,D,20200210,000000,40.9847,41.3759,40.9583,41.3502,403730,0
+PHG.US,D,20200211,000000,41.5292,41.6233,41.4358,41.4869,503099,0
+PHG.US,D,20200212,000000,41.6314,41.7422,41.5036,41.7247,554863,0
+PHG.US,D,20200213,000000,41.1715,41.3935,41.1204,41.2305,490022,0
+PHG.US,D,20200214,000000,41.0948,41.2305,40.9926,41.2226,555646,0
+PHG.US,D,20200218,000000,41.0861,41.3581,41.0861,41.2825,442493,0
+PHG.US,D,20200219,000000,41.3581,41.5203,41.3071,41.3847,361033,0
+PHG.US,D,20200220,000000,41.2146,41.316,40.8227,41.0861,1021708,0
+PHG.US,D,20200221,000000,40.8738,40.9926,40.6931,40.865,906160,0
+PHG.US,D,20200224,000000,39.0268,39.7578,39.018,39.4688,1736807,0
+PHG.US,D,20200225,000000,38.5494,38.618,37.3576,37.4343,1711244,0
+PHG.US,D,20200226,000000,37.4166,37.8852,37.0168,37.0335,1336367,0
+PHG.US,D,20200227,000000,36.5491,37.2388,36.276,36.276,1856216,0
+PHG.US,D,20200228,000000,35.3142,36.6336,35.2542,36.5234,2847245,0
+PHG.US,D,20200302,000000,36.2072,36.9322,35.9351,36.9146,3682084,0
+PHG.US,D,20200303,000000,37.1276,37.6474,35.9227,36.2072,1938060,0
+PHG.US,D,20200304,000000,36.8212,37.4845,36.4036,37.4254,1191087,0
+PHG.US,D,20200305,000000,36.4892,36.8723,36.1483,36.4213,2631159,0
+PHG.US,D,20200306,000000,35.6373,35.9104,35.3908,35.8505,2389631,0
+PHG.US,D,20200309,000000,33.4838,34.207,32.7933,32.9808,2845332,0
+PHG.US,D,20200310,000000,34.3867,34.3867,32.9475,34.3435,2616577,0
+PHG.US,D,20200311,000000,33.2028,33.2795,31.6446,31.9767,2607867,0
+PHG.US,D,20200312,000000,30.5296,30.5807,28.8348,29.4656,2973794,0
+PHG.US,D,20200313,000000,30.2908,30.4529,27.984,30.3676,3627711,0
+PHG.US,D,20200316,000000,26.5114,28.3928,25.967,27.1244,1906246,0
+PHG.US,D,20200317,000000,27.1667,29.0481,26.3581,28.9459,1808586,0
+PHG.US,D,20200318,000000,27.4732,29.3035,27.4565,29.2269,2257622,0
+PHG.US,D,20200319,000000,28.827,31.117,28.3672,30.3596,2060294,0
+PHG.US,D,20200320,000000,30.0778,30.4265,27.9241,27.984,1773177,0
+PHG.US,D,20200323,000000,28.4527,29.2947,28.0529,28.4263,1494906,0
+PHG.US,D,20200324,000000,30.7763,30.8282,29.6101,30.2143,3888929,0
+PHG.US,D,20200325,000000,30.3764,31.9767,30.1464,31.3981,3327050,0
+PHG.US,D,20200326,000000,32.4708,33.726,32.4109,33.6282,2163132,0
+PHG.US,D,20200327,000000,32.751,33.7393,32.4365,33.186,1291550,0
+PHG.US,D,20200330,000000,34.4545,34.8032,34.0792,34.7267,1335325,0
+PHG.US,D,20200331,000000,34.429,34.7011,33.8246,34.1902,1429419,0
+PHG.US,D,20200401,000000,33.0831,33.5859,32.766,32.8796,1931631,0
+PHG.US,D,20200402,000000,32.4787,33.5437,32.4198,33.3728,1567988,0
+PHG.US,D,20200403,000000,32.9475,33.3112,32.8796,32.9386,2228694,0
+PHG.US,D,20200406,000000,34.0792,34.25,33.697,34.1224,1587975,0
+PHG.US,D,20200407,000000,34.3867,34.4114,33.4407,33.4671,1433519,0
+PHG.US,D,20200408,000000,33.5349,34.1735,33.3218,34.0369,1137500,0
+PHG.US,D,20200409,000000,35.2719,35.5185,34.8421,35.3908,1762091,0
+PHG.US,D,20200413,000000,35.0332,35.1609,34.4034,34.8199,886647,0
+PHG.US,D,20200414,000000,35.4587,35.8505,35.2463,35.5528,1542423,0
+PHG.US,D,20200415,000000,34.4879,34.7091,34.258,34.4791,1226984,0
+PHG.US,D,20200416,000000,34.872,34.9742,34.2246,34.4114,1538828,0
+PHG.US,D,20200417,000000,35.0419,35.1609,34.4835,35.0076,1622020,0
+PHG.US,D,20200420,000000,36.3526,36.9745,36.2002,36.4635,1802338,0
+PHG.US,D,20200421,000000,36.1571,36.4036,35.4674,35.7229,1178838,0
+PHG.US,D,20200422,000000,36.2672,36.6759,36.0215,36.4724,1997494,0
+PHG.US,D,20200423,000000,36.6168,37.1489,35.9703,36.0038,886466,0
+PHG.US,D,20200424,000000,36.4036,36.8634,36.2848,36.7789,666151,0
+PHG.US,D,20200427,000000,37.1444,37.2721,36.9683,37.1699,615933,0
+PHG.US,D,20200428,000000,37.4765,37.4845,36.7869,36.8212,1742214,0
+PHG.US,D,20200429,000000,36.5825,36.8388,36.4169,36.66,1030977,0
+PHG.US,D,20200430,000000,37.0933,37.4343,36.6248,37.3832,1502177,0
+PHG.US,D,20200501,000000,36.9656,37.0722,36.3271,36.4813,1100532,0
+PHG.US,D,20200504,000000,36.276,36.4821,35.9783,36.4125,999933,0
+PHG.US,D,20200505,000000,37.2017,38.0349,37.0801,37.4359,1167619,0
+PHG.US,D,20200506,000000,37.3409,37.5663,37.0326,37.0458,1829147,0
+PHG.US,D,20200507,000000,37.2448,37.3409,36.8458,37.1928,1993818,0
+PHG.US,D,20200508,000000,37.2801,37.6967,37.1243,37.5751,1501335,0
+PHG.US,D,20200511,000000,36.9762,37.2106,36.838,37.0714,2548362,0
+PHG.US,D,20200512,000000,37.2977,37.3232,36.1694,36.187,2645237,0
+PHG.US,D,20200513,000000,36.9938,37.089,36.4213,36.5684,1635528,0
+PHG.US,D,20200514,000000,35.4233,35.6312,35.1714,35.6312,1339397,0
+PHG.US,D,20200515,000000,35.4929,35.7968,35.4057,35.7792,811834,0
+PHG.US,D,20200518,000000,36.69,37.6879,36.6292,37.5231,1200125,0
+PHG.US,D,20200519,000000,37.6096,37.887,37.3144,37.3144,1030320,0
+PHG.US,D,20200520,000000,39.0242,39.4662,38.729,39.1536,1490560,0
+PHG.US,D,20200521,000000,39.5006,39.5182,38.7546,38.7986,844646,0
+PHG.US,D,20200522,000000,38.1996,38.6506,38.1213,38.6251,685313,0
+PHG.US,D,20200526,000000,39.2928,39.3878,38.759,38.7722,764402,0
+PHG.US,D,20200527,000000,37.9654,38.2824,37.5144,38.234,829724,0
+PHG.US,D,20200528,000000,38.6683,39.5965,38.6683,38.9545,700540,0
+PHG.US,D,20200529,000000,39.7869,39.8134,38.9888,39.4398,1116169,0
+PHG.US,D,20200601,000000,39.5878,39.7093,39.3536,39.6918,621496,0
+PHG.US,D,20200602,000000,39.3799,39.779,39.2584,39.735,558985,0
+PHG.US,D,20200603,000000,39.5614,40.0476,39.4574,39.9261,708240,0
+PHG.US,D,20200604,000000,40.3859,40.8632,40.2907,40.4122,1262308,0
+PHG.US,D,20200605,000000,40.9417,41.4966,40.872,40.9241,848599,0
+PHG.US,D,20200608,000000,40.2475,41.0623,40.1216,41.0623,1239842,0
+PHG.US,D,20200609,000000,40.9328,41.3054,40.6377,40.8808,957979,0
+PHG.US,D,20200610,000000,40.724,40.9495,40.3771,40.5593,608449,0
+PHG.US,D,20200611,000000,39.5534,39.6309,38.1565,38.1821,885124,0
+PHG.US,D,20200612,000000,39.7525,39.8653,38.7378,39.232,788339,0
+PHG.US,D,20200615,000000,38.7722,39.9261,38.6251,39.6918,931444,0
+PHG.US,D,20200616,000000,40.4809,40.9583,40.4035,40.5946,1085888,0
+PHG.US,D,20200617,000000,40.9936,41.1838,40.5682,40.6377,778321,0
+PHG.US,D,20200618,000000,40.473,40.5505,40.0001,40.1604,672177,0
+PHG.US,D,20200619,000000,41.0887,41.2534,40.126,40.1339,1371368,0
+PHG.US,D,20200622,000000,40.776,40.8808,40.473,40.8201,723897,0
+PHG.US,D,20200623,000000,41.6181,41.8348,41.219,41.2278,723605,0
+PHG.US,D,20200624,000000,40.9936,41.0799,40.0564,40.3251,576434,0
+PHG.US,D,20200625,000000,40.5163,40.7593,40.0995,40.7504,567207,0
+PHG.US,D,20200626,000000,41.0456,41.0887,40.429,40.5073,622836,0
+PHG.US,D,20200629,000000,40.6466,40.7072,40.2996,40.5769,452570,0
+PHG.US,D,20200630,000000,40.9815,41.5565,40.8216,41.4505,456304,0
+PHG.US,D,20200701,000000,41.4765,42.1316,41.2996,42.0435,567324,0
+PHG.US,D,20200702,000000,42.1316,42.5475,42.1054,42.2824,522171,0
+PHG.US,D,20200706,000000,43.3084,43.6094,43.2644,43.4944,1002460,0
+PHG.US,D,20200707,000000,42.6624,42.8305,42.2375,42.3614,633337,0
+PHG.US,D,20200708,000000,42.5654,42.7065,42.2905,42.5744,491253,0
+PHG.US,D,20200709,000000,42.2114,42.4854,41.7245,41.9195,840923,0
+PHG.US,D,20200710,000000,41.8664,41.9105,41.4675,41.7956,462403,0
+PHG.US,D,20200713,000000,42.9194,43.4325,42.6229,42.6274,682640,0
+PHG.US,D,20200714,000000,42.4944,43.2293,42.4854,43.1144,615431,0
+PHG.US,D,20200715,000000,44.5563,44.9543,44.4323,44.6983,1045235,0
+PHG.US,D,20200716,000000,43.9373,44.2113,43.6894,43.9193,513035,0
+PHG.US,D,20200717,000000,43.5833,44.1494,43.5474,44.0344,584973,0
+PHG.US,D,20200720,000000,46.6092,46.7512,45.9633,46.1052,1114144,0
+PHG.US,D,20200721,000000,46.2823,46.3352,45.8222,45.9722,671463,0
+PHG.US,D,20200722,000000,45.8572,46.1932,45.8043,46.1672,296263,0
+PHG.US,D,20200723,000000,46.3442,46.8393,46.1052,46.3083,471426,0
+PHG.US,D,20200724,000000,45.8482,45.9677,45.5787,45.7773,705914,0
+PHG.US,D,20200727,000000,46.5382,46.9281,46.5033,46.9192,424840,0
+PHG.US,D,20200728,000000,46.6092,46.7512,46.4413,46.4682,275911,0
+PHG.US,D,20200729,000000,47.4942,48.0341,47.4061,47.9011,882239,0
+PHG.US,D,20200730,000000,46.2823,46.9281,45.7773,46.7773,606749,0
+PHG.US,D,20200731,000000,46.8923,46.9281,45.3703,45.7952,749070,0
+PHG.US,D,20200803,000000,46.3703,46.8131,46.2507,46.6533,350192,0
+PHG.US,D,20200804,000000,46.2642,46.7692,46.1223,46.7512,797243,0
+PHG.US,D,20200805,000000,46.6362,46.9012,46.3442,46.4592,331260,0
+PHG.US,D,20200806,000000,46.4592,46.6002,45.9193,46.5382,348403,0
+PHG.US,D,20200807,000000,46.2912,46.5472,46.2642,46.5472,401130,0
+PHG.US,D,20200810,000000,46.2292,46.2732,45.8132,46.0432,310472,0
+PHG.US,D,20200811,000000,46.4413,46.5302,45.8752,45.9543,289965,0
+PHG.US,D,20200812,000000,46.5472,47.2821,46.5472,47.1402,417689,0
+PHG.US,D,20200813,000000,46.7692,47.0162,46.6892,46.7071,336675,0
+PHG.US,D,20200814,000000,46.3352,46.4322,46.0432,46.2023,518937,0
+PHG.US,D,20200817,000000,46.3442,46.5563,46.2203,46.2912,379878,0
+PHG.US,D,20200818,000000,46.5302,46.6002,45.9812,46.0873,310159,0
+PHG.US,D,20200819,000000,46.4152,46.4942,45.6183,45.6982,471669,0
+PHG.US,D,20200820,000000,45.3442,45.5833,45.2202,45.4413,583577,0
+PHG.US,D,20200821,000000,44.0344,44.3704,44.0074,44.3704,522078,0
+PHG.US,D,20200824,000000,45.3263,45.3442,44.6534,44.8842,699467,0
+PHG.US,D,20200825,000000,45.6183,45.6623,44.9193,45.3173,448297,0
+PHG.US,D,20200826,000000,44.5654,44.7864,44.4143,44.6453,471000,0
+PHG.US,D,20200827,000000,44.4504,44.4504,43.6094,43.8223,2307051,0
+PHG.US,D,20200828,000000,43.6363,43.6714,43.2464,43.5833,455882,0
+PHG.US,D,20200831,000000,41.9015,42.4145,41.8215,42.0254,970373,0
+PHG.US,D,20200901,000000,42.5385,42.5654,42.0345,42.2375,589783,0
+PHG.US,D,20200902,000000,42.9724,43.3263,42.7065,43.2644,488747,0
+PHG.US,D,20200903,000000,42.4064,42.4064,40.9545,41.1585,755075,0
+PHG.US,D,20200904,000000,41.1585,41.5322,40.4056,41.2735,677147,0
+PHG.US,D,20200908,000000,41.4595,42.2824,41.2905,41.5915,762639,0
+PHG.US,D,20200909,000000,42.3526,42.6893,42.1674,42.2025,379652,0
+PHG.US,D,20200910,000000,42.3975,42.5564,41.5565,41.5745,501862,0
+PHG.US,D,20200911,000000,41.8575,42.0345,41.5745,41.6985,465314,0
+PHG.US,D,20200914,000000,41.7425,41.8215,41.3085,41.3354,984235,0
+PHG.US,D,20200915,000000,41.9195,42.1674,41.6805,41.8044,414128,0
+PHG.US,D,20200916,000000,41.8044,41.9905,41.5125,41.5385,541701,0
+PHG.US,D,20200917,000000,41.2115,41.5125,41.0786,41.4325,427236,0
+PHG.US,D,20200918,000000,41.1675,41.3526,40.9815,41.1315,381516,0
+PHG.US,D,20200921,000000,40.0965,40.6185,39.8746,40.6185,545699,0
+PHG.US,D,20200922,000000,40.2736,40.3266,39.7515,40.1846,414030,0
+PHG.US,D,20200923,000000,40.1407,40.1936,39.5916,39.6447,318948,0
+PHG.US,D,20200924,000000,39.4416,39.8701,39.1496,39.7597,487261,0
+PHG.US,D,20200925,000000,39.2206,39.9016,39.1542,39.8926,651693,0
+PHG.US,D,20200928,000000,41.0075,41.2466,40.9905,41.1405,506857,0
+PHG.US,D,20200929,000000,41.8754,42.1585,41.6805,41.7865,678950,0
+PHG.US,D,20200930,000000,41.7956,42.0524,41.5125,41.7245,529748,0
+PHG.US,D,20201001,000000,42.1135,42.1755,41.7353,41.8835,314334,0
+PHG.US,D,20201002,000000,41.3974,41.9815,41.3103,41.8305,869568,0
+PHG.US,D,20201005,000000,42.4854,42.8215,42.4325,42.6805,705650,0
+PHG.US,D,20201006,000000,42.3084,42.3175,41.4235,41.5565,442320,0
+PHG.US,D,20201007,000000,41.5565,41.8754,41.4235,41.7956,297164,0
+PHG.US,D,20201008,000000,41.7245,41.8664,41.5835,41.7334,319657,0
+PHG.US,D,20201009,000000,41.8754,42.4414,41.8485,42.3355,299580,0
+PHG.US,D,20201012,000000,43.0874,43.2824,43.0344,43.1144,403989,0
+PHG.US,D,20201013,000000,42.6715,42.8755,42.5385,42.7685,326941,0
+PHG.US,D,20201014,000000,42.8135,42.9238,42.5034,42.5385,418541,0
+PHG.US,D,20201015,000000,41.3974,41.6445,41.2115,41.6275,560082,0
+PHG.US,D,20201016,000000,42.5834,43.4764,42.5124,43.1934,1304073,0
+PHG.US,D,20201019,000000,44.4413,44.8043,43.6623,43.8043,2129736,0
+PHG.US,D,20201020,000000,45.3083,45.5913,45.0343,45.2463,1182492,0
+PHG.US,D,20201021,000000,44.0074,44.5123,43.9373,43.9544,832157,0
+PHG.US,D,20201022,000000,43.1844,44.0433,43.1844,43.8043,1053846,0
+PHG.US,D,20201023,000000,44.2644,44.3973,44.0254,44.3353,1393297,0
+PHG.US,D,20201026,000000,43.4413,43.6273,42.9545,43.2204,1172962,0
+PHG.US,D,20201027,000000,43.6184,43.7685,43.3354,43.5833,872728,0
+PHG.US,D,20201028,000000,41.8664,42.1494,41.5655,41.8134,762647,0
+PHG.US,D,20201029,000000,41.8305,41.9284,41.3265,41.5475,597477,0
+PHG.US,D,20201030,000000,41.1935,41.3265,40.7777,41.1495,811760,0
+PHG.US,D,20201102,000000,41.5835,41.6985,41.0345,41.4415,655338,0
+PHG.US,D,20201103,000000,42.6094,42.9814,42.5385,42.8305,491160,0
+PHG.US,D,20201104,000000,43.5384,44.3353,43.3974,43.9373,603242,0
+PHG.US,D,20201105,000000,45.0343,45.2463,44.8842,45.0523,500873,0
+PHG.US,D,20201106,000000,45.3173,45.4592,45.0962,45.2643,372902,0
+PHG.US,D,20201109,000000,47.0521,47.2911,46.2732,46.3172,646279,0
+PHG.US,D,20201110,000000,46.9901,47.0072,46.4152,46.5652,603725,0
+PHG.US,D,20201111,000000,46.7422,47.0387,46.6451,46.9372,281286,0
+PHG.US,D,20201112,000000,46.9102,47.2462,46.6982,46.8222,319243,0
+PHG.US,D,20201113,000000,47.0432,47.3441,46.9417,47.2911,445299,0
+PHG.US,D,20201116,000000,47.2202,47.2641,46.6092,46.9901,337134,0
+PHG.US,D,20201117,000000,46.7071,46.8842,46.5302,46.8042,293605,0
+PHG.US,D,20201118,000000,46.1672,46.2553,45.8572,45.8752,365533,0
+PHG.US,D,20201119,000000,45.5384,45.9193,45.4683,45.9012,274997,0
+PHG.US,D,20201120,000000,45.6362,45.8752,45.4763,45.7332,387375,0
+PHG.US,D,20201123,000000,45.8923,45.8923,45.1933,45.3442,375187,0
+PHG.US,D,20201124,000000,44.8842,44.9903,44.7153,44.9372,322514,0
+PHG.US,D,20201125,000000,44.8133,45.0343,44.7602,44.9103,216689,0
+PHG.US,D,20201127,000000,45.5033,45.8043,45.3721,45.7072,110002,0
+PHG.US,D,20201130,000000,46.3083,46.4413,45.5742,45.5913,425739,0
+PHG.US,D,20201201,000000,46.2912,46.6712,46.2642,46.6533,373681,0
+PHG.US,D,20201202,000000,46.1672,46.2823,45.8393,46.0073,398011,0
+PHG.US,D,20201203,000000,46.2023,46.3352,45.9193,46.0163,181035,0
+PHG.US,D,20201204,000000,46.2823,46.4152,46.1403,46.2732,272411,0
+PHG.US,D,20201207,000000,46.0163,46.3253,46.0163,46.1312,284636,0
+PHG.US,D,20201208,000000,45.8923,46.0163,45.5122,45.6713,342700,0
+PHG.US,D,20201209,000000,46.2381,46.2381,45.4063,45.5913,308871,0
+PHG.US,D,20201210,000000,46.3971,46.6802,46.2553,46.5382,358808,0
+PHG.US,D,20201211,000000,45.9633,46.1223,45.5122,45.8222,246032,0
+PHG.US,D,20201214,000000,46.2112,46.4942,45.9543,45.9633,199773,0
+PHG.US,D,20201215,000000,46.6892,46.8131,46.5563,46.7602,297609,0
+PHG.US,D,20201216,000000,47.0962,47.3792,46.9372,47.2641,447622,0
+PHG.US,D,20201217,000000,47.6891,47.9102,47.6712,47.8572,413284,0
+PHG.US,D,20201218,000000,48.7861,48.9371,48.4321,48.645,1028441,0
+PHG.US,D,20201221,000000,46.4682,47.1761,46.0873,47.0782,416775,0
+PHG.US,D,20201222,000000,47.3612,47.5471,47.2021,47.3612,294849,0
+PHG.US,D,20201223,000000,47.6137,47.6541,47.2462,47.4771,198826,0
+PHG.US,D,20201224,000000,47.4151,47.7242,47.4151,47.6002,116556,0
+PHG.US,D,20201228,000000,48.4501,48.4635,48.1932,48.3261,271251,0
+PHG.US,D,20201229,000000,48.4231,48.503,48.1581,48.2732,239880,0
+PHG.US,D,20201230,000000,48.2201,48.3531,48.087,48.1932,226146,0
+PHG.US,D,20201231,000000,47.7952,48.1186,47.6181,47.9371,282743,0
+PHG.US,D,20210104,000000,49.5651,49.866,49.0341,49.2911,850491,0
+PHG.US,D,20210105,000000,48.7861,49.052,48.5211,48.999,537373,0
+PHG.US,D,20210106,000000,48.7861,49.7159,48.769,49.335,407839,0
+PHG.US,D,20210107,000000,48.53,48.7331,48.1581,48.3881,523292,0
+PHG.US,D,20210108,000000,49.105,49.592,48.9371,49.5829,626369,0
+PHG.US,D,20210111,000000,48.5121,48.724,48.362,48.503,671253,0
+PHG.US,D,20210112,000000,48.1231,48.167,47.592,47.9901,671635,0
+PHG.US,D,20210113,000000,47.7952,48.0036,47.7152,47.7691,340866,0
+PHG.US,D,20210114,000000,47.9281,48.2381,47.8221,47.8391,363190,0
+PHG.US,D,20210115,000000,48.1231,48.3881,47.751,47.9811,535627,0
+PHG.US,D,20210119,000000,48.76,48.76,48.0521,48.3351,438817,0
+PHG.US,D,20210120,000000,48.1491,48.3881,48.0341,48.3082,346292,0
+PHG.US,D,20210121,000000,48.7511,49.0691,48.565,49.0251,434370,0
+PHG.US,D,20210122,000000,49.052,49.2864,48.831,49.167,501383,0
+PHG.US,D,20210125,000000,49.813,50.4769,49.6621,50.45,840393,0
+PHG.US,D,20210126,000000,50.202,51.3923,50.096,51.2378,765377,0
+PHG.US,D,20210127,000000,50.193,50.5389,49.804,49.972,835093,0
+PHG.US,D,20210128,000000,49.512,49.928,49.4851,49.636,556301,0
+PHG.US,D,20210129,000000,48.76,49.008,48.0297,48.0431,613668,0
+PHG.US,D,20210201,000000,49.5829,49.9631,49.4599,49.76,660451,0
+PHG.US,D,20210202,000000,50.1229,50.3261,49.893,50.247,483028,0
+PHG.US,D,20210203,000000,50.025,50.114,49.592,49.893,472465,0
+PHG.US,D,20210204,000000,50.008,50.2641,49.8481,50.238,298897,0
+PHG.US,D,20210205,000000,50.308,50.3349,50.078,50.317,284702,0
+PHG.US,D,20210208,000000,50.1849,50.2199,49.7861,49.9011,318627,0
+PHG.US,D,20210209,000000,49.9631,50.547,49.9459,50.5299,285009,0
+PHG.US,D,20210210,000000,50.645,50.7599,50.176,50.238,326450,0
+PHG.US,D,20210211,000000,50.6179,50.8292,50.494,50.7689,308273,0
+PHG.US,D,20210212,000000,51.149,51.6889,51.14,51.618,294253,0
+PHG.US,D,20210216,000000,51.4939,51.5119,50.9459,50.9549,361733,0
+PHG.US,D,20210217,000000,50.503,50.786,50.397,50.6889,376524,0
+PHG.US,D,20210218,000000,50.317,50.388,50.016,50.2999,336717,0
+PHG.US,D,20210219,000000,50.512,50.5389,49.8839,49.954,726539,0
+PHG.US,D,20210222,000000,50.202,50.459,49.928,49.9369,576529,0
+PHG.US,D,20210223,000000,50.1311,50.317,49.3701,50.14,603604,0
+PHG.US,D,20210224,000000,49.2911,49.9369,49.0691,49.875,445827,0
+PHG.US,D,20210225,000000,49.5829,49.7159,48.6226,48.8481,496221,0
+PHG.US,D,20210226,000000,48.6541,48.6892,47.9102,48.1402,602012,0
+PHG.US,D,20210301,000000,48.5921,49.008,48.5211,48.724,1127567,0
+PHG.US,D,20210302,000000,48.831,49.008,48.707,48.8481,1086376,0
+PHG.US,D,20210303,000000,48.0431,48.1231,47.6091,47.6981,526843,0
+PHG.US,D,20210304,000000,48.229,48.3791,47.2291,47.4322,1002148,0
+PHG.US,D,20210305,000000,47.9541,48.0251,47.4061,47.9541,971249,0
+PHG.US,D,20210308,000000,47.4771,47.9011,47.3747,47.4592,670823,0
+PHG.US,D,20210309,000000,48.291,48.707,48.291,48.565,419806,0
+PHG.US,D,20210310,000000,50.2199,50.3215,49.866,50.052,512932,0
+PHG.US,D,20210311,000000,49.928,50.291,49.6621,50.247,340514,0
+PHG.US,D,20210312,000000,49.6621,49.9101,49.4941,49.875,327829,0
+PHG.US,D,20210315,000000,49.8481,50.043,49.654,49.7159,344871,0
+PHG.US,D,20210316,000000,49.777,50.016,49.6449,49.9369,437864,0
+PHG.US,D,20210317,000000,49.839,49.9459,49.468,49.813,261057,0
+PHG.US,D,20210318,000000,50.087,50.211,49.53,49.556,433587,0
+PHG.US,D,20210319,000000,50.07,50.662,49.8678,50.5209,510909,0
+PHG.US,D,20210322,000000,50.441,50.9099,50.4149,50.804,306528,0
+PHG.US,D,20210323,000000,51.0869,51.1579,50.2729,50.317,760017,0
+PHG.US,D,20210324,000000,49.777,49.777,49.344,49.4321,532790,0
+PHG.US,D,20210325,000000,50.1229,50.574,49.893,50.5389,1047485,0
+PHG.US,D,20210326,000000,50.0609,50.6008,49.866,50.5559,440107,0
+PHG.US,D,20210329,000000,50.158,50.4679,50.1311,50.3349,331010,0
+PHG.US,D,20210330,000000,50.176,50.3529,50.034,50.211,356376,0
+PHG.US,D,20210331,000000,50.6008,50.919,50.4679,50.4679,602994,0
+PHG.US,D,20210401,000000,51.0519,51.5738,50.9369,51.5029,705472,0
+PHG.US,D,20210405,000000,51.9459,52.4239,51.7688,52.2999,424334,0
+PHG.US,D,20210406,000000,51.5119,52.0069,51.459,51.7509,509601,0
+PHG.US,D,20210407,000000,51.9548,52.2468,51.8479,52.1228,751522,0
+PHG.US,D,20210408,000000,53.0518,53.6358,53.0339,53.3088,1098319,0
+PHG.US,D,20210409,000000,53.3878,53.6798,53.3403,53.6267,461444,0
+PHG.US,D,20210412,000000,53.0339,53.2378,52.9988,52.9988,472516,0
+PHG.US,D,20210413,000000,53.0248,53.5298,53.0248,53.5028,333715,0
+PHG.US,D,20210414,000000,53.2198,53.3088,52.8218,52.9547,463650,0
+PHG.US,D,20210415,000000,53.2288,53.8658,53.2288,53.7328,560226,0
+PHG.US,D,20210416,000000,53.6089,53.9098,53.5918,53.8307,501410,0
+PHG.US,D,20210419,000000,53.9547,53.9547,53.6331,53.6538,519505,0
+PHG.US,D,20210420,000000,53.1398,53.2638,52.6798,53.0077,539890,0
+PHG.US,D,20210421,000000,53.0958,53.7328,53.0697,53.6798,1017155,0
+PHG.US,D,20210422,000000,53.2907,53.9098,53.1398,53.7418,1880556,0
+PHG.US,D,20210423,000000,53.4057,54.1847,53.3753,54.0697,1105573,0
+PHG.US,D,20210426,000000,52.1318,52.2108,51.627,52.016,1342864,0
+PHG.US,D,20210427,000000,50.786,51.211,50.4679,50.645,1421833,0
+PHG.US,D,20210428,000000,50.485,50.7285,50.317,50.45,777801,0
+PHG.US,D,20210429,000000,50.8749,50.8929,50.1939,50.4149,589156,0
+PHG.US,D,20210430,000000,50.07,50.202,49.9055,50.1229,1494499,0
+PHG.US,D,20210503,000000,50.981,51.0699,50.7159,50.7599,941923,0
+PHG.US,D,20210504,000000,49.981,50.176,49.592,49.8569,624321,0
+PHG.US,D,20210505,000000,50.547,51.0034,50.547,50.9369,2150483,0
+PHG.US,D,20210506,000000,51.1669,51.1929,50.901,51.1579,1064678,0
+PHG.US,D,20210507,000000,51.4239,51.9189,51.4149,51.7509,472760,0
+PHG.US,D,20210510,000000,51.2459,51.255,50.644,50.662,555665,0
+PHG.US,D,20210511,000000,49.3413,49.8535,49.2694,49.7186,634976,0
+PHG.US,D,20210512,000000,49.1706,49.4446,48.8292,48.9011,616634,0
+PHG.US,D,20210513,000000,49.4851,50.0286,49.4582,49.9523,790722,0
+PHG.US,D,20210514,000000,50.114,50.7343,49.9882,50.644,714569,0
+PHG.US,D,20210517,000000,50.7788,51.0304,50.5632,50.7249,629910,0
+PHG.US,D,20210518,000000,50.8507,51.0393,50.644,50.662,463373,0
+PHG.US,D,20210519,000000,49.7905,50.2397,49.6558,50.1409,688567,0
+PHG.US,D,20210520,000000,50.5362,51.1652,50.5183,51.0932,455614,0
+PHG.US,D,20210521,000000,51.4706,51.6323,51.1381,51.1471,452656,0
+PHG.US,D,20210524,000000,51.3089,51.5336,51.282,51.3808,326303,0
+PHG.US,D,20210525,000000,51.5694,51.6143,51.183,51.4347,386633,0
+PHG.US,D,20210526,000000,51.758,51.794,51.1605,51.3718,493278,0
+PHG.US,D,20210527,000000,50.1319,50.5632,49.7636,49.8265,943378,0
+PHG.US,D,20210528,000000,50.5542,50.8821,50.5272,50.7428,681151,0
+PHG.US,D,20210601,000000,51.1292,51.1561,50.5632,50.8326,737167,0
+PHG.US,D,20210602,000000,50.105,50.2397,50.0421,50.114,613343,0
+PHG.US,D,20210603,000000,49.8086,50.15,49.6738,50.1409,439469,0
+PHG.US,D,20210604,000000,50.3386,50.7159,50.1768,50.6081,393057,0
+PHG.US,D,20210607,000000,50.3475,50.653,50.2846,50.5272,546952,0
+PHG.US,D,20210608,000000,50.9854,50.9854,50.3744,50.3835,435205,0
+PHG.US,D,20210609,000000,50.7877,51.0573,50.7877,50.8687,376589,0
+PHG.US,D,20210610,000000,50.8866,51.2657,50.8417,51.237,538811,0
+PHG.US,D,20210611,000000,50.5632,50.7877,50.4105,50.7608,859574,0
+PHG.US,D,20210614,000000,48.6585,48.7663,48.4339,48.7394,988797,0
+PHG.US,D,20210615,000000,48.6495,48.8472,48.5193,48.7573,967019,0
+PHG.US,D,20210616,000000,48.6406,48.8383,47.9936,48.1194,861789,0
+PHG.US,D,20210617,000000,47.3468,47.9712,47.2929,47.751,825998,0
+PHG.US,D,20210618,000000,46.1969,46.2598,45.8555,45.9183,1016953,0
+PHG.US,D,20210621,000000,45.559,45.8914,45.4332,45.8645,782686,0
+PHG.US,D,20210622,000000,45.5679,45.6218,45.3164,45.514,600198,0
+PHG.US,D,20210623,000000,45.3164,45.3613,44.8582,44.9301,593954,0
+PHG.US,D,20210624,000000,45.3344,45.4485,45.1636,45.1816,589189,0
+PHG.US,D,20210625,000000,45.5051,45.559,45.3344,45.4601,609995,0
+PHG.US,D,20210628,000000,45.1097,45.1367,44.8852,45.002,529704,0
+PHG.US,D,20210629,000000,45.0199,45.1187,44.7864,44.9301,942380,0
+PHG.US,D,20210630,000000,44.7054,44.7322,44.4899,44.6515,490420,0
+PHG.US,D,20210701,000000,44.0496,44.2203,43.8161,44.0586,1075079,0
+PHG.US,D,20210702,000000,43.6633,43.7262,43.331,43.6273,1365468,0
+PHG.US,D,20210706,000000,42.7918,42.9086,42.6212,42.8458,1359079,0
+PHG.US,D,20210707,000000,42.3696,42.8098,42.3246,42.72,1094447,0
+PHG.US,D,20210708,000000,41.6239,41.8754,41.4892,41.6687,2488296,0
+PHG.US,D,20210709,000000,41.3813,41.7856,41.3813,41.6418,1410613,0
+PHG.US,D,20210712,000000,42.1899,42.2887,41.9383,41.9383,1519426,0
+PHG.US,D,20210713,000000,41.7946,41.8395,41.4262,41.525,1140300,0
+PHG.US,D,20210714,000000,41.6239,41.8125,41.552,41.6418,1293520,0
+PHG.US,D,20210715,000000,41.3993,41.6148,41.2735,41.4442,3094265,0
+PHG.US,D,20210716,000000,41.4711,41.8485,41.2196,41.588,2647139,0
+PHG.US,D,20210719,000000,41.2825,41.4532,40.995,41.2555,1628377,0
+PHG.US,D,20210720,000000,41.1387,41.525,41.0759,41.3454,1263086,0
+PHG.US,D,20210721,000000,41.3903,41.7946,41.3723,41.7136,864090,0
+PHG.US,D,20210722,000000,42.5223,42.5402,42.1198,42.3157,1511611,0
+PHG.US,D,20210723,000000,43.0075,43.259,42.8906,43.0703,2056933,0
+PHG.US,D,20210726,000000,41.3004,41.6598,41.0219,41.4532,1837422,0
+PHG.US,D,20210727,000000,40.995,41.0534,40.676,40.8872,1664002,0
+PHG.US,D,20210728,000000,40.8243,41.0399,40.6357,40.8782,1391095,0
+PHG.US,D,20210729,000000,41.1297,41.3903,41.0668,41.1117,1791606,0
+PHG.US,D,20210730,000000,41.4532,41.5071,41.3229,41.3633,835431,0
+PHG.US,D,20210802,000000,41.7272,41.7497,41.3274,41.3723,1038467,0
+PHG.US,D,20210803,000000,41.1836,41.3251,41.0578,41.3004,897350,0
+PHG.US,D,20210804,000000,39.6024,40.1775,39.5855,39.8091,1810463,0
+PHG.US,D,20210805,000000,39.7731,39.9259,39.5485,39.9259,1861841,0
+PHG.US,D,20210806,000000,39.5844,39.9977,39.5485,39.8989,3547861,0
+PHG.US,D,20210809,000000,40.5008,40.5278,40.1594,40.2133,4255847,0
+PHG.US,D,20210810,000000,40.5727,40.6177,40.0067,40.1235,794253,0
+PHG.US,D,20210811,000000,40.0786,40.164,39.8,39.9888,557824,0
+PHG.US,D,20210812,000000,39.6923,39.863,39.6114,39.6923,638974,0
+PHG.US,D,20210813,000000,39.8989,39.9708,39.7822,39.9438,858997,0
+PHG.US,D,20210816,000000,39.7282,39.8989,39.5036,39.863,1756514,0
+PHG.US,D,20210817,000000,39.5485,39.8572,39.4946,39.7551,1054260,0
+PHG.US,D,20210818,000000,40.0247,40.0786,39.7372,39.7551,1097502,0
+PHG.US,D,20210819,000000,39.5395,39.7551,39.4677,39.7193,987306,0
+PHG.US,D,20210820,000000,39.7461,40.0067,39.7012,39.9438,651526,0
+PHG.US,D,20210823,000000,40.5996,40.6357,40.4469,40.4739,946591,0
+PHG.US,D,20210824,000000,40.6086,40.8333,40.5413,40.6715,803442,0
+PHG.US,D,20210825,000000,40.4649,40.5413,40.3301,40.4919,824729,0
+PHG.US,D,20210826,000000,40.1414,40.2493,39.9798,40.0247,761981,0
+PHG.US,D,20210827,000000,40.1594,40.4964,40.1235,40.402,755431,0
+PHG.US,D,20210830,000000,40.3481,40.5008,40.2942,40.4739,473719,0
+PHG.US,D,20210831,000000,41.561,41.6598,41.2835,41.4442,1408400,0
+PHG.US,D,20210901,000000,42.2618,42.2797,41.8529,42.0731,1299961,0
+PHG.US,D,20210902,000000,42.4595,42.9177,42.4504,42.9086,1092394,0
+PHG.US,D,20210903,000000,42.5942,42.7874,42.4595,42.7289,596656,0
+PHG.US,D,20210907,000000,43.5825,43.7712,43.5286,43.6184,1057212,0
+PHG.US,D,20210908,000000,42.675,42.8637,42.4864,42.6391,1006881,0
+PHG.US,D,20210909,000000,42.6661,42.8367,42.4414,42.4774,850970,0
+PHG.US,D,20210910,000000,42.5313,42.5583,42.1269,42.2438,654945,0
+PHG.US,D,20210913,000000,42.163,42.2618,41.7946,42.0102,702697,0
+PHG.US,D,20210914,000000,42.3157,42.3696,42.1002,42.145,517185,0
+PHG.US,D,20210915,000000,41.9563,42.0551,41.7048,41.8754,583400,0
+PHG.US,D,20210916,000000,42.2528,42.4504,42.0911,42.4055,606871,0
+PHG.US,D,20210917,000000,42.4325,42.675,42.0911,42.2438,725193,0
+PHG.US,D,20210920,000000,41.5969,42.1091,41.5341,41.9025,840674,0
+PHG.US,D,20210921,000000,42.0642,42.2528,41.9383,42.0371,564705,0
+PHG.US,D,20210922,000000,41.8036,41.9652,41.5835,41.7227,1378554,0
+PHG.US,D,20210923,000000,42.0731,42.218,41.9114,42.0462,2094835,0
+PHG.US,D,20210924,000000,41.2466,41.3723,40.7255,40.8063,1460891,0
+PHG.US,D,20210927,000000,40.9051,41.031,40.7794,40.968,1014254,0
+PHG.US,D,20210928,000000,41.6329,41.6418,41.1927,41.4082,1529492,0
+PHG.US,D,20210929,000000,40.8602,41.0175,40.438,40.4649,893726,0
+PHG.US,D,20210930,000000,40.2403,40.42,39.8989,39.9259,1287636,0
+PHG.US,D,20211001,000000,39.7012,39.7282,39.3689,39.6563,1396108,0
+PHG.US,D,20211004,000000,39.5036,39.5756,38.7848,39.0544,1083923,0
+PHG.US,D,20211005,000000,38.7848,39.2251,38.749,38.9376,976819,0
+PHG.US,D,20211006,000000,38.3266,38.6681,38.156,38.6591,1135643,0
+PHG.US,D,20211007,000000,38.5332,38.9465,38.5154,38.749,1429042,0
+PHG.US,D,20211008,000000,39.0454,39.0634,38.6681,38.722,628503,0
+PHG.US,D,20211011,000000,39.6114,39.7012,39.0724,39.1981,973575,0
+PHG.US,D,20211012,000000,38.704,38.8658,38.6411,38.749,890138,0
+PHG.US,D,20211013,000000,38.9646,39.4228,38.9646,39.27,653326,0
+PHG.US,D,20211014,000000,39.3509,39.6474,39.324,39.5036,1067687,0
+PHG.US,D,20211015,000000,39.6563,40.2224,39.5934,40.0426,1247880,0
+PHG.US,D,20211018,000000,38.9016,39.5395,38.2997,38.8118,2078639,0
+PHG.US,D,20211019,000000,39.6383,40.4829,39.5485,40.3751,1960605,0
+PHG.US,D,20211020,000000,41.7766,42.145,41.6778,41.9114,1271407,0
+PHG.US,D,20211021,000000,42.3516,42.8458,42.2618,42.675,1128573,0
+PHG.US,D,20211022,000000,43.0254,43.2905,42.8188,43.1871,937938,0
+PHG.US,D,20211025,000000,43.0883,43.268,42.913,42.9716,752599,0
+PHG.US,D,20211026,000000,42.8996,43.0928,42.8009,42.8367,619331,0
+PHG.US,D,20211027,000000,42.6032,42.7469,42.28,42.3067,610123,0
+PHG.US,D,20211028,000000,42.5493,42.8142,42.5313,42.6212,516309,0
+PHG.US,D,20211029,000000,42.3246,42.5044,42.2258,42.4504,543010,0
+PHG.US,D,20211101,000000,42.4864,42.675,42.3696,42.6032,394751,0
+PHG.US,D,20211102,000000,42.7918,42.8996,42.5942,42.6121,420732,0
+PHG.US,D,20211103,000000,42.4325,42.7874,42.2528,42.7469,545828,0
+PHG.US,D,20211104,000000,42.5672,42.6481,42.3426,42.4234,474824,0
+PHG.US,D,20211105,000000,42.72,42.9355,42.6661,42.8728,446271,0
+PHG.US,D,20211108,000000,43.1602,43.4028,43.0254,43.259,523229,0
+PHG.US,D,20211109,000000,43.0883,43.25,43.0524,43.1332,345858,0
+PHG.US,D,20211110,000000,43.1871,43.3039,42.9984,43.0793,346799,0
+PHG.US,D,20211111,000000,42.9086,42.9355,42.693,42.711,809955,0
+PHG.US,D,20211112,000000,42.711,42.8906,42.6481,42.7828,442599,0
+PHG.US,D,20211115,000000,38.138,38.398,37.8011,37.8775,2008371,0
+PHG.US,D,20211116,000000,37.6618,37.8506,37.4013,37.4373,1216698,0
+PHG.US,D,20211117,000000,37.4373,37.6618,37.0869,37.1138,1093652,0
+PHG.US,D,20211118,000000,38.2817,38.2997,37.8595,37.9853,1229282,0
+PHG.US,D,20211119,000000,37.6439,37.8433,37.0464,37.0959,944881,0
+PHG.US,D,20211122,000000,35.5416,35.6314,34.8946,34.9037,1429032,0
+PHG.US,D,20211123,000000,34.3826,34.688,34.2254,34.4275,1342092,0
+PHG.US,D,20211124,000000,34.6432,35.1642,34.5712,35.1104,1012408,0
+PHG.US,D,20211126,000000,33.8345,33.9693,33.2506,33.3673,849959,0
+PHG.US,D,20211129,000000,32.7385,32.7565,31.9254,32.2354,2020813,0
+PHG.US,D,20211130,000000,31.876,32.2533,31.5616,31.6065,1757863,0
+PHG.US,D,20211201,000000,31.7233,31.7412,30.9955,30.9955,3936522,0
+PHG.US,D,20211202,000000,31.6514,32.0737,31.301,31.5616,3082467,0
+PHG.US,D,20211203,000000,30.8069,30.8608,30.187,30.5283,2702979,0
+PHG.US,D,20211206,000000,30.6811,31.373,30.4834,31.1663,2410621,0
+PHG.US,D,20211207,000000,31.31,31.6604,31.283,31.4357,1801776,0
+PHG.US,D,20211208,000000,31.6065,31.84,31.4897,31.7862,1102494,0
+PHG.US,D,20211209,000000,31.3908,31.3999,30.6721,30.744,2359847,0
+PHG.US,D,20211210,000000,31.0046,31.1214,30.744,30.8338,1682236,0
+PHG.US,D,20211213,000000,30.6901,30.699,30.398,30.4475,1594592,0
+PHG.US,D,20211214,000000,31.0046,31.7278,30.8787,31.0585,2314336,0
+PHG.US,D,20211215,000000,30.8967,31.018,30.4475,30.9327,1606163,0
+PHG.US,D,20211216,000000,31.2022,31.3414,30.8743,31.0135,1268781,0
+PHG.US,D,20211217,000000,31.8132,31.8783,31.4088,31.6155,1676302,0
+PHG.US,D,20211220,000000,31.2561,31.301,30.5643,30.8338,1692895,0
+PHG.US,D,20211221,000000,31.1034,31.3818,31.0634,31.2741,1457648,0
+PHG.US,D,20211222,000000,31.328,32.0018,31.1341,31.9658,1180783,0
+PHG.US,D,20211223,000000,32.3521,32.7025,32.2443,32.6127,1325917,0
+PHG.US,D,20211227,000000,32.7924,32.8822,32.5139,32.8193,1320119,0
+PHG.US,D,20211228,000000,33.3943,33.5111,33.1606,33.2775,1371434,0
+PHG.US,D,20211229,000000,33.3854,33.4213,33.1787,33.2595,1339053,0
+PHG.US,D,20211230,000000,33.3673,33.6279,33.3494,33.4034,1011509,0
+PHG.US,D,20211231,000000,33.3044,33.3764,33.0833,33.1068,785143,0
+PHG.US,D,20220103,000000,33.6279,34.1669,33.2775,34.0771,2104376,0
+PHG.US,D,20220104,000000,33.9514,34.1535,33.7087,33.9065,1184980,0
+PHG.US,D,20220105,000000,33.7717,33.9829,33.3405,33.3494,1380762,0
+PHG.US,D,20220106,000000,33.2775,33.4213,33.026,33.2056,1710757,0
+PHG.US,D,20220107,000000,33.2595,34.0861,33.2236,33.9334,1786341,0
+PHG.US,D,20220110,000000,33.5291,34.4724,33.4387,34.4365,4575830,0
+PHG.US,D,20220111,000000,34.131,34.8318,34.0861,34.8318,1967826,0
+PHG.US,D,20220112,000000,29.4996,29.9354,29.3694,29.7287,8237390,0
+PHG.US,D,20220113,000000,29.8815,31.2066,29.8725,30.5822,9267782,0
+PHG.US,D,20220114,000000,30.6452,30.9821,30.3666,30.8967,4305514,0
+PHG.US,D,20220118,000000,30.142,30.4655,30.0432,30.3038,4647837,0
+PHG.US,D,20220119,000000,30.5643,30.9686,30.4924,30.6182,1907934,0
+PHG.US,D,20220120,000000,30.1151,30.9462,30.1151,30.3578,5227930,0
+PHG.US,D,20220121,000000,30.0701,30.1511,29.6929,29.7557,3350171,0
+PHG.US,D,20220124,000000,28.4261,28.8663,28.1565,28.8663,3936603,0
+PHG.US,D,20220125,000000,29.3515,30.0612,29.0549,29.7917,2566941,0
+PHG.US,D,20220126,000000,29.8186,29.9354,28.6506,28.9292,4160966,0
+PHG.US,D,20220127,000000,28.9741,29.2077,28.3459,28.9112,3307462,0
+PHG.US,D,20220128,000000,28.8797,29.32,28.6866,29.3065,1840498,0
+PHG.US,D,20220131,000000,29.2796,29.9894,29.2436,29.8995,2296428,0
+PHG.US,D,20220201,000000,29.9445,30.142,29.6838,30.0612,1562951,0
+PHG.US,D,20220202,000000,29.8096,29.9803,29.6568,29.8186,1199960,0
+PHG.US,D,20220203,000000,29.5491,29.7063,29.3874,29.3964,1702284,0
+PHG.US,D,20220204,000000,29.5761,30.0612,29.4458,29.9264,1390806,0
+PHG.US,D,20220207,000000,30.1062,30.5464,30.1062,30.3038,2499011,0
+PHG.US,D,20220208,000000,30.5015,31.0316,30.4655,30.9236,1456550,0
+PHG.US,D,20220209,000000,30.8338,31.036,30.753,30.8518,1822449,0
+PHG.US,D,20220210,000000,30.5464,31.0225,30.452,30.5015,1981069,0
+PHG.US,D,20220211,000000,30.699,30.9662,30.1511,30.2408,1744702,0
+PHG.US,D,20220214,000000,29.8635,29.9534,29.4952,29.6749,1582755,0
+PHG.US,D,20220215,000000,29.9713,30.3128,29.9713,30.2857,1366718,0
+PHG.US,D,20220216,000000,30.3666,30.6137,30.2768,30.4026,1253176,0
+PHG.US,D,20220217,000000,30.5015,30.5194,30.1736,30.2408,1454638,0
+PHG.US,D,20220218,000000,30.4655,30.8294,30.4116,30.7081,2261416,0
+PHG.US,D,20220222,000000,30.0612,30.6182,30.0612,30.3397,2263006,0
+PHG.US,D,20220223,000000,31.0674,31.1258,30.5329,30.6452,1632402,0
+PHG.US,D,20220224,000000,29.3964,30.3802,29.3694,30.3578,1974898,0
+PHG.US,D,20220225,000000,30.5553,31.3818,30.5373,31.373,1818087,0
+PHG.US,D,20220228,000000,30.2408,30.7799,30.205,30.6092,2636352,0
+PHG.US,D,20220301,000000,29.8006,30.1689,29.0819,29.2436,3075988,0
+PHG.US,D,20220302,000000,28.7495,29.028,28.6642,28.8933,2263804,0
+PHG.US,D,20220303,000000,28.7046,28.7226,28.0667,28.1476,2631494,0
+PHG.US,D,20220304,000000,27.312,27.4423,27.0066,27.4018,2446464,0
+PHG.US,D,20220307,000000,27.1683,27.3211,26.4585,26.4945,2764707,0
+PHG.US,D,20220308,000000,26.5214,27.2492,26.18,26.6741,3025662,0
+PHG.US,D,20220309,000000,28.2284,28.6866,28.0038,28.4171,5892016,0
+PHG.US,D,20220310,000000,28.1655,28.3542,27.6354,27.8691,2876477,0
+PHG.US,D,20220311,000000,28.5428,28.6282,27.6534,27.7163,2544365,0
+PHG.US,D,20220314,000000,28.0128,28.4755,27.86,27.932,1986150,0
+PHG.US,D,20220315,000000,28.0667,28.2375,27.7432,28.0487,2323819,0
+PHG.US,D,20220316,000000,28.2284,28.9382,28.2284,28.8483,2923249,0
+PHG.US,D,20220317,000000,27.9948,28.3721,27.8286,28.2014,2662657,0
+PHG.US,D,20220318,000000,27.6085,28.2913,27.4872,28.1835,2384940,0
+PHG.US,D,20220321,000000,27.9679,28.0936,27.5546,27.6534,1703916,0
+PHG.US,D,20220322,000000,27.7253,28.17,27.7163,27.8691,1986283,0
+PHG.US,D,20220323,000000,27.2132,27.303,26.9347,26.9796,2418895,0
+PHG.US,D,20220324,000000,26.7999,26.9436,26.5977,26.8897,1770111,0
+PHG.US,D,20220325,000000,27.1054,27.1835,26.7325,26.9257,1702348,0
+PHG.US,D,20220328,000000,27.1862,27.3789,27.0739,27.3749,1314128,0
+PHG.US,D,20220329,000000,28.3812,28.5878,28.0936,28.4351,1500440,0
+PHG.US,D,20220330,000000,28.0038,28.3451,27.9813,28.1026,1521916,0
+PHG.US,D,20220331,000000,27.9409,27.9634,27.4287,27.4287,1114561,0
+PHG.US,D,20220401,000000,27.896,28.0667,27.6983,27.9858,1098568,0
+PHG.US,D,20220404,000000,28.0038,28.2284,27.905,28.0757,2113982,0
+PHG.US,D,20220405,000000,27.5636,27.6534,27.3884,27.4827,2111117,0
+PHG.US,D,20220406,000000,27.2492,27.5411,27.0874,27.4917,1678215,0
+PHG.US,D,20220407,000000,27.5007,27.7971,27.3929,27.6444,2113321,0
+PHG.US,D,20220408,000000,28.0038,28.3272,27.8556,28.1655,1287227,0
+PHG.US,D,20220411,000000,27.905,28.0847,27.2761,27.312,1740642,0
+PHG.US,D,20220412,000000,26.4406,26.7369,26.1306,26.2698,2992631,0
+PHG.US,D,20220413,000000,26.2159,26.5843,26.189,26.5214,1377074,0
+PHG.US,D,20220414,000000,26.5933,26.6787,26.2698,26.2878,1302980,0
+PHG.US,D,20220418,000000,26.1261,26.207,25.7982,25.9914,1754486,0
+PHG.US,D,20220419,000000,26.2789,26.8629,26.198,26.7101,2144636,0
+PHG.US,D,20220420,000000,26.8717,26.9707,26.5843,26.8538,1570865,0
+PHG.US,D,20220421,000000,27.7074,27.9005,27.3075,27.366,2869077,0
+PHG.US,D,20220422,000000,27.7343,27.7522,27.1099,27.2581,2596290,0
+PHG.US,D,20220425,000000,24.1137,24.2483,23.7004,24.1765,5336089,0
+PHG.US,D,20220426,000000,23.952,23.9968,23.3231,23.3499,2070986,0
+PHG.US,D,20220427,000000,23.0625,23.2692,22.9098,23.0265,2149551,0
+PHG.US,D,20220428,000000,23.0894,23.4219,22.8918,23.341,2490456,0
+PHG.US,D,20220429,000000,23.4937,23.7183,23.1343,23.1613,2101238,0
+PHG.US,D,20220502,000000,23.3141,23.7992,23.1433,23.6195,2345706,0
+PHG.US,D,20220503,000000,23.5296,23.7948,23.4713,23.5387,3518510,0
+PHG.US,D,20220504,000000,23.4937,24.0417,23.1882,23.9699,2391300,0
+PHG.US,D,20220505,000000,23.6555,23.7453,23.2736,23.4308,2198464,0
+PHG.US,D,20220506,000000,23.5566,23.6599,23.1356,23.2961,4455434,0
+PHG.US,D,20220509,000000,22.5954,22.6357,22.0473,22.1281,3870928,0
+PHG.US,D,20220510,000000,22.4695,22.51,22.1281,22.3078,3048606,0
+PHG.US,D,20220511,000000,22.0832,22.5055,21.8226,21.8317,2894644,0
+PHG.US,D,20220512,000000,21.589,21.933,21.4449,21.6633,3609243,0
+PHG.US,D,20220513,000000,22.1933,22.7752,22.1654,22.6489,1987804,0
+PHG.US,D,20220516,000000,22.6675,23.0859,22.5745,22.9929,1653134,0
+PHG.US,D,20220517,000000,23.1696,23.5275,22.965,23.4392,2003195,0
+PHG.US,D,20220518,000000,23.3834,23.4485,22.8906,22.9371,1261193,0
+PHG.US,D,20220519,000000,22.6396,23.1417,22.6024,22.9465,2166355,0
+PHG.US,D,20220520,000000,23.0859,23.2347,22.714,23.1045,2013669,0
+PHG.US,D,20220523,000000,23.2811,23.495,23.1649,23.3555,2207676,0
+PHG.US,D,20220524,000000,23.4299,23.5462,23.1881,23.4671,1835232,0
+PHG.US,D,20220525,000000,22.8163,23.1789,22.7279,23.0115,2525452,0
+PHG.US,D,20220526,000000,23.4206,23.8018,23.3648,23.6903,2735380,0
+PHG.US,D,20220527,000000,23.6344,23.746,23.4717,23.746,2850131,0
+PHG.US,D,20220531,000000,23.9692,24.2202,23.8297,24.1087,2350771,0
+PHG.US,D,20220601,000000,23.5508,23.5508,22.6489,22.807,1889645,0
+PHG.US,D,20220602,000000,22.8999,23.4764,22.7604,23.4578,2660145,0
+PHG.US,D,20220603,000000,23.1324,23.1975,22.9556,23.0208,1458794,0
+PHG.US,D,20220606,000000,23.6159,23.7554,23.2857,23.4299,1439937,0
+PHG.US,D,20220607,000000,23.2253,23.5973,23.1975,23.5973,1228142,0
+PHG.US,D,20220608,000000,23.5601,23.8576,23.5368,23.5973,1697697,0
+PHG.US,D,20220609,000000,23.1509,23.1603,22.4258,22.4351,1963284,0
+PHG.US,D,20220610,000000,21.7192,21.8772,21.6169,21.6262,1994329,0
+PHG.US,D,20220613,000000,20.7336,20.8824,20.5225,20.5942,2068021,0
+PHG.US,D,20220614,000000,20.6221,20.6406,20.1571,20.306,2236735,0
+PHG.US,D,20220615,000000,20.7894,21.1613,20.5942,21.0218,1829738,0
+PHG.US,D,20220616,000000,19.2739,19.339,18.9299,19.0043,3945132,0
+PHG.US,D,20220617,000000,19.1623,19.5249,19.0507,19.3576,2858281,0
+PHG.US,D,20220621,000000,19.776,19.8225,19.353,19.432,2148006,0
+PHG.US,D,20220622,000000,19.2553,19.6365,19.2536,19.3761,1343928,0
+PHG.US,D,20220623,000000,18.8741,19.2181,18.7857,19.1809,1835487,0
+PHG.US,D,20220624,000000,20.0642,20.3989,20.0177,20.1665,2702073,0
+PHG.US,D,20220627,000000,20.6034,20.6685,20.2539,20.4454,1942047,0
+PHG.US,D,20220628,000000,20.0827,20.278,19.7743,19.7945,1438232,0
+PHG.US,D,20220629,000000,19.7387,19.9527,19.5342,19.8225,1142756,0
+PHG.US,D,20220630,000000,19.7015,20.1014,19.4971,20.0177,1489733,0
+PHG.US,D,20220701,000000,19.4412,19.7527,19.339,19.7387,1798862,0
+PHG.US,D,20220705,000000,19.1251,19.5249,18.9949,19.5156,2354829,0
+PHG.US,D,20220706,000000,19.6458,19.7462,19.5017,19.6643,1256515,0
+PHG.US,D,20220707,000000,19.3204,19.4412,19.232,19.3948,1650113,0
+PHG.US,D,20220708,000000,19.8689,20.1758,19.7945,20.0827,1429104,0
+PHG.US,D,20220711,000000,19.4877,19.6225,19.3018,19.339,2927652,0
+PHG.US,D,20220712,000000,19.2274,19.4971,19.2088,19.3204,1547500,0
+PHG.US,D,20220713,000000,18.8369,19.2785,18.7811,19.1716,1180948,0
+PHG.US,D,20220714,000000,18.9949,19.0879,18.7067,19.0136,1522500,0
+PHG.US,D,20220715,000000,19.2181,19.4459,19.0228,19.4412,1364107,0
+PHG.US,D,20220718,000000,19.5528,19.7435,19.3676,19.4599,2008959,0
+PHG.US,D,20220719,000000,19.8317,20.2688,19.8317,20.2501,1670718,0
+PHG.US,D,20220720,000000,20.4268,20.4826,20.1711,20.2594,1782724,0
+PHG.US,D,20220721,000000,20.2688,20.6127,20.1711,20.5942,1061505,0
+PHG.US,D,20220722,000000,20.5383,20.7708,20.5291,20.5849,1784718,0
+PHG.US,D,20220725,000000,19.0321,19.232,18.6416,19.1066,3764891,0
+PHG.US,D,20220726,000000,19.5528,19.8922,19.511,19.8596,1974729,0
+PHG.US,D,20220727,000000,19.6179,19.8225,19.4082,19.776,1947538,0
+PHG.US,D,20220728,000000,19.3576,19.6272,19.0136,19.5807,1468252,0
+PHG.US,D,20220729,000000,19.0693,19.2925,18.9485,19.2832,1488651,0
+PHG.US,D,20220801,000000,18.6788,18.9252,18.6695,18.8183,1787439,0
+PHG.US,D,20220802,000000,18.3534,18.558,18.307,18.3162,2729632,0
+PHG.US,D,20220803,000000,18.5208,18.651,18.3674,18.6231,1753850,0
+PHG.US,D,20220804,000000,18.9485,19.0228,18.7905,18.9113,1155587,0
+PHG.US,D,20220805,000000,18.9671,19.0972,18.809,19.0879,1383008,0
+PHG.US,D,20220808,000000,19.3018,19.4133,19.1902,19.2739,1398781,0
+PHG.US,D,20220809,000000,18.8369,18.902,18.5813,18.6416,1912411,0
+PHG.US,D,20220810,000000,18.7346,18.8276,18.6416,18.7067,1750609,0
+PHG.US,D,20220811,000000,18.6695,18.981,18.651,18.7439,2125944,0
+PHG.US,D,20220812,000000,18.5672,18.7997,18.5021,18.7905,2644337,0
+PHG.US,D,20220815,000000,18.5859,18.7021,18.4371,18.6882,2690689,0
+PHG.US,D,20220816,000000,18.9577,19.2785,18.8183,19.1438,4315811,0
+PHG.US,D,20220817,000000,18.5021,18.5301,18.0419,18.1117,2677991,0
+PHG.US,D,20220818,000000,17.8699,17.8699,17.4283,17.5632,2027979,0
+PHG.US,D,20220819,000000,17.591,17.6329,17.275,17.34,1820922,0
+PHG.US,D,20220822,000000,16.9588,16.9866,16.5543,16.5682,2513756,0
+PHG.US,D,20220823,000000,16.6984,16.8007,16.4846,16.5404,2198326,0
+PHG.US,D,20220824,000000,16.3638,16.652,16.2847,16.5032,1906436,0
+PHG.US,D,20220825,000000,16.2708,16.4567,16.1684,16.3544,1772206,0
+PHG.US,D,20220826,000000,16.3638,16.373,15.5874,15.5921,1949594,0
+PHG.US,D,20220829,000000,15.7873,15.8385,15.4991,15.5455,2984545,0
+PHG.US,D,20220830,000000,15.7873,15.8244,15.4293,15.434,2498254,0
+PHG.US,D,20220831,000000,15.5921,15.6572,15.3921,15.4154,2670541,0
+PHG.US,D,20220901,000000,15.2666,15.2991,15.0249,15.2573,2260077,0
+PHG.US,D,20220902,000000,15.3968,15.4991,14.997,15.0527,2314604,0
+PHG.US,D,20220906,000000,15.8431,16.029,15.6572,15.8059,3723175,0
+PHG.US,D,20220907,000000,15.8244,16.2708,15.8152,16.2057,2855526,0
+PHG.US,D,20220908,000000,15.9267,16.3823,15.8803,16.3079,2714973,0
+PHG.US,D,20220909,000000,16.7264,16.8425,16.6705,16.6984,1361250,0
+PHG.US,D,20220912,000000,17.1076,17.247,17.0517,17.1261,4112012,0
+PHG.US,D,20220913,000000,16.7915,16.9495,16.4474,16.4661,3875613,0
+PHG.US,D,20220914,000000,16.1499,16.1499,15.9686,16.0848,2916620,0
+PHG.US,D,20220915,000000,16.3638,16.81,16.3451,16.4102,4014230,0
+PHG.US,D,20220916,000000,16.2615,16.8844,16.1406,16.7077,5878314,0
+PHG.US,D,20220919,000000,16.5962,16.903,16.4567,16.8751,2510970,0
+PHG.US,D,20220920,000000,16.5218,16.5636,16.2289,16.3638,2129005,0
+PHG.US,D,20220921,000000,15.9175,16.0755,15.6572,15.6572,2272810,0
+PHG.US,D,20220922,000000,15.5734,15.5921,15.3332,15.3968,2509039,0
+PHG.US,D,20220923,000000,14.9412,14.983,14.5786,14.746,2944795,0
+PHG.US,D,20220926,000000,14.5135,14.6623,14.3555,14.4299,3033960,0
+PHG.US,D,20220927,000000,14.2253,14.3276,13.7884,13.8905,3675337,0
+PHG.US,D,20220928,000000,13.8534,14.2904,13.7511,14.2346,3085004,0
+PHG.US,D,20220929,000000,14.0766,14.2671,13.9464,14.2532,2690094,0
+PHG.US,D,20220930,000000,14.3648,14.5879,14.2858,14.3089,2056651,0
+PHG.US,D,20221003,000000,14.2718,14.574,14.1417,14.4205,2907556,0
+PHG.US,D,20221004,000000,14.9458,15.3363,14.9133,15.3131,3324803,0
+PHG.US,D,20221005,000000,14.8204,15.0947,14.653,14.9598,2655241,0
+PHG.US,D,20221006,000000,14.8204,14.8575,14.5983,14.6623,2503513,0
+PHG.US,D,20221007,000000,14.1881,14.2532,13.8905,13.9556,2677609,0
+PHG.US,D,20221010,000000,14.0951,14.1138,13.8534,13.9743,2343261,0
+PHG.US,D,20221011,000000,13.9464,14.1509,13.7186,13.8627,2093640,0
+PHG.US,D,20221012,000000,12.2078,12.3937,12.1194,12.2449,4430508,0
+PHG.US,D,20221013,000000,12.1147,12.9236,12.0589,12.7749,3708607,0
+PHG.US,D,20221014,000000,12.4122,12.5052,12.0961,12.1612,5407517,0
+PHG.US,D,20221017,000000,12.5703,12.7842,12.5611,12.7283,4942870,0
+PHG.US,D,20221018,000000,12.8493,13.0724,12.8306,12.9795,3726848,0
+PHG.US,D,20221019,000000,12.5424,12.5424,12.1984,12.2821,4356805,0
+PHG.US,D,20221020,000000,12.3286,12.6393,12.2868,12.3379,8104944,0
+PHG.US,D,20221021,000000,11.9753,12.2449,11.873,12.1519,5769213,0
+PHG.US,D,20221024,000000,11.9288,12.1008,11.8451,11.9846,4539196,0
+PHG.US,D,20221025,000000,11.6871,12.1612,11.6871,12.0776,4942806,0
+PHG.US,D,20221026,000000,11.966,12.4495,11.9381,12.31,4388949,0
+PHG.US,D,20221027,000000,12.0683,12.1427,11.7986,11.8173,4183602,0
+PHG.US,D,20221028,000000,11.5848,11.7707,11.5336,11.7522,3091146,0
+PHG.US,D,20221031,000000,11.78,11.8637,11.7196,11.7614,3112751,0
+PHG.US,D,20221101,000000,12.0776,12.2589,12.0311,12.1147,2375827,0
+PHG.US,D,20221102,000000,12.0032,12.1334,11.6871,11.6963,2695352,0
+PHG.US,D,20221103,000000,11.2966,11.2966,10.9246,10.9246,3476365,0
+PHG.US,D,20221104,000000,11.343,11.7302,11.3151,11.7056,3662702,0
+PHG.US,D,20221107,000000,12.0589,12.1334,11.9102,12.1055,2721343,0
+PHG.US,D,20221108,000000,12.1147,12.2728,12.0171,12.1334,3069806,0
+PHG.US,D,20221109,000000,11.9753,12.0637,11.7894,11.7894,2079069,0
+PHG.US,D,20221110,000000,12.6912,13.1096,12.6354,13.1096,3817393,0
+PHG.US,D,20221111,000000,13.7511,14.0394,13.621,13.9836,4005652,0
+PHG.US,D,20221114,000000,14.0951,14.123,13.872,13.8813,3429537,0
+PHG.US,D,20221115,000000,13.8999,14.0672,13.6408,13.8162,2798774,0
+PHG.US,D,20221116,000000,13.6953,13.7325,13.5141,13.5838,2790225,0
+PHG.US,D,20221117,000000,13.1282,13.3606,13.091,13.2677,2101417,0
+PHG.US,D,20221118,000000,13.1003,13.2026,12.9887,13.1189,2344224,0
+PHG.US,D,20221121,000000,12.8493,13.1003,12.84,13.0724,2442820,0
+PHG.US,D,20221122,000000,13.0352,13.1096,12.9609,13.091,2479910,0
+PHG.US,D,20221123,000000,13.1003,13.3049,13.0724,13.2862,1850103,0
+PHG.US,D,20221125,000000,13.5372,13.8162,13.5372,13.7325,2107764,0
+PHG.US,D,20221128,000000,13.7139,13.7976,13.3746,13.4071,2641107,0
+PHG.US,D,20221129,000000,13.4722,13.6861,13.4257,13.5466,2293738,0
+PHG.US,D,20221130,000000,13.779,14.0115,13.4815,13.9836,4539674,0
+PHG.US,D,20221201,000000,14.0579,14.2392,13.8487,13.9371,4044863,0
+PHG.US,D,20221202,000000,14.0207,14.2067,13.9325,14.1974,4215803,0
+PHG.US,D,20221205,000000,14.0579,14.0997,13.7511,13.8905,3888075,0
+PHG.US,D,20221206,000000,13.5652,13.5652,13.1142,13.2026,3232831,0
+PHG.US,D,20221207,000000,13.249,13.4164,13.1747,13.2026,4614629,0
+PHG.US,D,20221208,000000,12.9236,13.0864,12.7981,12.998,5984317,0
+PHG.US,D,20221209,000000,13.2211,13.3606,13.1467,13.1561,2741084,0
+PHG.US,D,20221212,000000,13.1189,13.1747,12.9562,13.1747,2182813,0
+PHG.US,D,20221213,000000,13.7325,13.8162,13.4292,13.5466,3862346,0
+PHG.US,D,20221214,000000,13.6395,13.7697,13.4629,13.5838,3191726,0
+PHG.US,D,20221215,000000,13.3513,13.37,12.8772,12.905,4976941,0
+PHG.US,D,20221216,000000,12.8585,12.9145,12.5332,12.654,4116152,0
+PHG.US,D,20221219,000000,12.5796,12.6447,12.417,12.4867,3077147,0
+PHG.US,D,20221220,000000,12.1798,12.3565,12.0468,12.2635,3491781,0
+PHG.US,D,20221221,000000,12.8214,13.0538,12.7842,13.0352,3392920,0
+PHG.US,D,20221222,000000,13.2583,13.4629,13.1375,13.4536,6614172,0
+PHG.US,D,20221223,000000,13.7139,13.9045,13.5797,13.8627,6545889,0
+PHG.US,D,20221227,000000,13.7884,13.9464,13.6406,13.8534,2236288,0
+PHG.US,D,20221228,000000,13.8255,13.9423,13.5977,13.621,2394235,0
+PHG.US,D,20221229,000000,13.8627,14.1928,13.7976,14.1788,1717587,0
+PHG.US,D,20221230,000000,13.9743,14.0254,13.8208,13.9371,1870404,0
+PHG.US,D,20230103,000000,14.4391,14.5879,14.3753,14.5414,2702982,0
+PHG.US,D,20230104,000000,14.9506,15.1458,14.8947,15.1178,3165123,0
+PHG.US,D,20230105,000000,14.9598,15.0064,14.8622,14.904,2273819,0
+PHG.US,D,20230106,000000,14.9784,15.355,14.7924,15.3131,2753423,0
+PHG.US,D,20230109,000000,15.4711,15.5083,15.1178,15.1272,3398001,0
+PHG.US,D,20230110,000000,15.1365,15.406,15.1272,15.3875,2836501,0
+PHG.US,D,20230111,000000,15.685,15.7594,15.5361,15.685,2652857,0
+PHG.US,D,20230112,000000,15.8895,16.0523,15.6618,15.9918,3402319,0
+PHG.US,D,20230113,000000,15.7873,16.108,15.7594,16.0848,2222043,0
+PHG.US,D,20230117,000000,15.4526,15.5827,15.2201,15.5083,4146056,0
+PHG.US,D,20230118,000000,15.5827,15.6385,15.2248,15.248,2166971,0
+PHG.US,D,20230119,000000,15.0993,15.1743,14.9133,14.9691,5653912,0
+PHG.US,D,20230120,000000,15.1922,15.3642,15.1383,15.3596,1972643,0
+PHG.US,D,20230123,000000,15.5921,16.1034,15.5455,16.0477,3095846,0
+PHG.US,D,20230124,000000,15.6572,15.8524,15.6572,15.7222,2215049,0
+PHG.US,D,20230125,000000,15.5827,15.699,15.5177,15.6013,2630353,0
+PHG.US,D,20230126,000000,15.6757,15.7269,15.5642,15.7036,2162130,0
+PHG.US,D,20230127,000000,15.5549,15.8803,15.5455,15.7966,2514940,0
+PHG.US,D,20230130,000000,16.5776,16.8658,16.5172,16.7264,3637158,0
+PHG.US,D,20230131,000000,15.8152,15.9826,15.606,15.9175,4360119,0
+PHG.US,D,20230201,000000,16.0569,16.6799,16.0383,16.6333,2607696,0
+PHG.US,D,20230202,000000,16.903,17.0936,16.81,16.9495,2350869,0
+PHG.US,D,20230203,000000,16.7171,16.8054,16.4288,16.4661,2040093,0
+PHG.US,D,20230206,000000,16.3544,16.373,15.9733,16.0569,1665524,0
+PHG.US,D,20230207,000000,16.0383,16.3612,15.9733,16.3266,1517783,0
+PHG.US,D,20230208,000000,16.401,16.4195,16.1406,16.1592,1413214,0
+PHG.US,D,20230209,000000,16.1685,16.1778,15.6478,15.7036,1644612,0
+PHG.US,D,20230210,000000,15.5549,15.7594,15.4805,15.5921,1740844,0
+PHG.US,D,20230213,000000,15.5362,15.7501,15.5177,15.7408,955361,0
+PHG.US,D,20230214,000000,15.7966,15.9639,15.7129,15.8524,1410266,0
+PHG.US,D,20230215,000000,15.5642,15.8803,15.5502,15.8616,1237921,0
+PHG.US,D,20230216,000000,15.8059,16.0244,15.7222,15.8988,3137193,0
+PHG.US,D,20230217,000000,15.5734,15.8431,15.5177,15.8431,2216435,0
+PHG.US,D,20230221,000000,15.7129,15.8431,15.5967,15.6106,2256521,0
+PHG.US,D,20230222,000000,15.6013,15.7408,15.5177,15.5827,2279792,0
+PHG.US,D,20230223,000000,15.7687,15.8105,15.4711,15.7315,1852371,0
+PHG.US,D,20230224,000000,15.4991,15.5083,15.2017,15.2759,1781061,0
+PHG.US,D,20230227,000000,15.5083,15.62,15.4991,15.5549,2214584,0
+PHG.US,D,20230228,000000,15.3503,15.3782,15.1365,15.1829,1914915,0
+PHG.US,D,20230301,000000,15.2388,15.2573,14.8855,14.9691,1558652,0
+PHG.US,D,20230302,000000,14.8761,15.2016,14.8761,15.1922,1298335,0
+PHG.US,D,20230303,000000,15.3131,15.5827,15.2573,15.5642,1429218,0
+PHG.US,D,20230306,000000,15.6664,15.6944,15.4665,15.4898,1489367,0
+PHG.US,D,20230307,000000,15.5549,15.5921,15.2016,15.2573,1906900,0
+PHG.US,D,20230308,000000,15.2852,15.3596,15.2058,15.2945,1058424,0
+PHG.US,D,20230309,000000,15.5177,15.7129,15.4014,15.4526,1856643,0
+PHG.US,D,20230310,000000,15.4991,15.5362,15.0947,15.248,2562703,0
+PHG.US,D,20230313,000000,15.155,15.699,15.0714,15.5642,2357461,0
+PHG.US,D,20230314,000000,15.8803,15.9546,15.6293,15.8244,1996622,0
+PHG.US,D,20230315,000000,14.6716,14.9319,14.653,14.8855,2704068,0
+PHG.US,D,20230316,000000,14.7181,15.3131,14.7088,15.3131,1711567,0
+PHG.US,D,20230317,000000,15.1644,15.3039,15.0063,15.2573,2252381,0
+PHG.US,D,20230320,000000,14.9691,14.9924,14.7919,14.9226,1410631,0
+PHG.US,D,20230321,000000,15.2759,15.4619,15.1876,15.434,1820924,0
+PHG.US,D,20230322,000000,15.5455,15.6246,15.2016,15.2201,1392140,0
+PHG.US,D,20230323,000000,15.4433,15.4572,15.1581,15.2759,2361233,0
+PHG.US,D,20230324,000000,15.1272,15.2527,14.5322,15.0435,4767687,0
+PHG.US,D,20230327,000000,15.3503,15.4014,15.2248,15.2945,1325878,0
+PHG.US,D,20230328,000000,15.1644,15.1876,15.0454,15.1458,1129107,0
+PHG.US,D,20230329,000000,15.4898,15.7362,15.4898,15.7036,1314934,0
+PHG.US,D,20230330,000000,16.6241,16.6892,16.4567,16.652,2105566,0
+PHG.US,D,20230331,000000,16.8007,17.061,16.8007,17.061,1705024,0
+PHG.US,D,20230403,000000,17.2099,17.2377,16.9123,17.0146,1390102,0
+PHG.US,D,20230404,000000,16.8751,17.1401,16.8751,17.0517,1415106,0
+PHG.US,D,20230405,000000,16.903,16.9541,16.7543,16.8844,2047998,0
+PHG.US,D,20230406,000000,17.0797,17.3214,17.0797,17.2656,1915462,0
+PHG.US,D,20230410,000000,17.1076,17.3028,17.0237,17.2935,1169276,0
+PHG.US,D,20230411,000000,17.247,17.4888,17.2377,17.3958,1553677,0
+PHG.US,D,20230412,000000,17.5445,17.5632,17.3121,17.3307,1910307,0
+PHG.US,D,20230413,000000,17.2099,17.3446,17.1727,17.2842,1122789,0
+PHG.US,D,20230414,000000,16.6892,16.8589,16.4939,16.5404,1509014,0
+PHG.US,D,20230417,000000,16.9495,16.9495,16.731,16.9216,1737789,0
+PHG.US,D,20230418,000000,17.2099,17.2145,16.8984,16.9309,1317644,0
+PHG.US,D,20230419,000000,17.0238,17.3493,16.9866,17.3307,1780694,0
+PHG.US,D,20230420,000000,17.3214,17.3493,17.1866,17.2563,1443016,0
+PHG.US,D,20230421,000000,17.3865,17.7212,17.34,17.6933,2011257,0
+PHG.US,D,20230424,000000,20.1758,20.4454,20.0363,20.1943,4522860,0
+PHG.US,D,20230425,000000,19.6551,19.8317,19.4877,19.4971,2425578,0
+PHG.US,D,20230426,000000,19.5156,19.5528,19.3808,19.4227,1684393,0
+PHG.US,D,20230427,000000,19.4971,19.6923,19.3854,19.6923,1352001,0
+PHG.US,D,20230428,000000,19.59,19.6504,19.4831,19.6365,1233277,0
+PHG.US,D,20230501,000000,19.5249,19.6365,19.3343,19.3669,897276,0
+PHG.US,D,20230502,000000,19.3576,19.4971,19.3032,19.4877,1973633,0
+PHG.US,D,20230503,000000,19.3854,19.7109,19.3622,19.4041,1243353,0
+PHG.US,D,20230504,000000,19.339,19.4412,19.2553,19.3482,1312027,0
+PHG.US,D,20230505,000000,19.5528,19.7064,19.4738,19.6643,912338,0
+PHG.US,D,20230508,000000,19.4971,19.5063,19.3669,19.4505,1044718,0
+PHG.US,D,20230509,000000,19.2367,19.339,19.1949,19.2925,663963,0
+PHG.US,D,20230510,000000,19.6365,19.7341,19.5249,19.683,1319087,0
+PHG.US,D,20230511,000000,19.2646,19.3268,19.1809,19.2739,823968,0
+PHG.US,D,20230512,000000,19.0228,19.0599,18.9113,19.0415,662204,0
+PHG.US,D,20230515,000000,19.153,19.3436,19.153,19.311,2169582,0
+PHG.US,D,20230516,000000,19.2367,19.2692,19.1251,19.1809,954387,0
+PHG.US,D,20230517,000000,19.1623,19.2925,19.074,19.2832,958111,0
+PHG.US,D,20230518,000000,19.0136,19.0275,18.7997,18.9577,823403,0
+PHG.US,D,20230519,000000,19.0415,19.1438,18.8463,18.8834,976281,0
+PHG.US,D,20230522,000000,18.6416,18.8555,18.6231,18.7718,766700,0
+PHG.US,D,20230523,000000,18.651,18.7254,18.4324,18.4743,762201,0
+PHG.US,D,20230524,000000,18.2977,18.2977,18.0745,18.121,1061115,0
+PHG.US,D,20230525,000000,17.7955,17.8421,17.684,17.7863,1180978,0
+PHG.US,D,20230526,000000,18.0559,18.1396,18.028,18.1024,824509,0
+PHG.US,D,20230530,000000,18.2511,18.3721,18.0838,18.186,1006687,0
+PHG.US,D,20230531,000000,17.8421,17.8514,17.405,17.5538,1241529,0
+PHG.US,D,20230601,000000,17.5538,17.7816,17.526,17.7491,726483,0
+PHG.US,D,20230602,000000,18.1024,18.1303,18.0234,18.1024,806361,0
+PHG.US,D,20230605,000000,17.935,17.9908,17.8606,17.9629,752434,0
+PHG.US,D,20230606,000000,17.9257,18.028,17.8886,17.9908,803571,0
+PHG.US,D,20230607,000000,17.9165,17.9722,17.6883,17.8327,898475,0
+PHG.US,D,20230608,000000,18.121,18.1768,18.028,18.1582,766013,0
+PHG.US,D,20230609,000000,18.2605,18.2744,18.1488,18.1675,866054,0
+PHG.US,D,20230612,000000,18.5301,18.637,18.3349,18.5021,930690,0
+PHG.US,D,20230613,000000,18.465,18.479,18.3162,18.3813,914671,0
+PHG.US,D,20230614,000000,18.6138,18.809,18.5254,18.5672,1073220,0
+PHG.US,D,20230615,000000,18.9113,19.0787,18.809,19.0507,914990,0
+PHG.US,D,20230616,000000,19.1995,19.2739,18.8648,18.9764,1046440,0
+PHG.US,D,20230620,000000,18.9113,18.9856,18.7997,18.9113,751092,0
+PHG.US,D,20230621,000000,18.7718,18.8787,18.6974,18.8276,757578,0
+PHG.US,D,20230622,000000,18.9299,19.0321,18.902,19.0136,619299,0
+PHG.US,D,20230623,000000,18.8183,18.9931,18.7718,18.902,695802,0
+PHG.US,D,20230626,000000,19.1438,19.1856,19.0415,19.1344,737472,0
+PHG.US,D,20230627,000000,19.3576,19.4971,19.1902,19.4784,664149,0
+PHG.US,D,20230628,000000,19.4692,19.5807,19.3669,19.5528,1010980,0
+PHG.US,D,20230629,000000,19.6551,19.7294,19.5482,19.6179,765174,0
+PHG.US,D,20230630,000000,20.1758,20.2315,20.0502,20.1665,1138581,0
+PHG.US,D,20230703,000000,19.9619,20.013,19.8689,19.9712,614268,0
+PHG.US,D,20230705,000000,19.9712,19.9805,19.7945,19.9154,687944,0
+PHG.US,D,20230706,000000,19.4227,19.5993,19.1995,19.5714,1217948,0
+PHG.US,D,20230707,000000,19.9247,20.1107,19.9015,19.934,809382,0
+PHG.US,D,20230710,000000,20.0735,20.2215,20.0548,20.1665,911268,0
+PHG.US,D,20230711,000000,20.1293,20.2873,20.1014,20.278,609259,0
+PHG.US,D,20230712,000000,20.8452,21.006,20.7383,20.8731,1674803,0
+PHG.US,D,20230713,000000,21.0869,21.1985,21.0172,21.1706,1245382,0
+PHG.US,D,20230714,000000,21.217,21.3612,21.1148,21.1334,996673,0
+PHG.US,D,20230717,000000,21.1055,21.2357,21.0357,21.1985,1028757,0
+PHG.US,D,20230718,000000,21.338,21.4495,21.259,21.3844,1197456,0
+PHG.US,D,20230719,000000,21.4774,21.5657,21.217,21.3472,757100,0
+PHG.US,D,20230720,000000,21.496,21.5657,21.3751,21.4682,987894,0
+PHG.US,D,20230721,000000,21.3287,21.6633,21.2264,21.431,2367056,0
+PHG.US,D,20230724,000000,20.1293,20.371,19.9805,19.9991,2987092,0
+PHG.US,D,20230725,000000,20.1199,20.1758,19.7806,19.9805,1582530,0
+PHG.US,D,20230726,000000,19.0787,19.4877,19.0228,19.4227,1625009,0
+PHG.US,D,20230727,000000,19.59,19.6365,19.1066,19.153,1174541,0
+PHG.US,D,20230728,000000,19.3854,19.4877,19.3204,19.4133,819319,0
+PHG.US,D,20230731,000000,19.5156,19.5342,19.1716,19.2553,1092976,0
+PHG.US,D,20230801,000000,19.1623,19.2692,19.1205,19.1716,818652,0
+PHG.US,D,20230802,000000,18.902,18.9856,18.7207,18.8834,856658,0
+PHG.US,D,20230803,000000,18.8648,19.1902,18.8044,19.1158,912155,0
+PHG.US,D,20230804,000000,19.1438,19.4133,19.1251,19.1902,1127596,0
+PHG.US,D,20230807,000000,19.2367,19.3297,19.1669,19.3297,400582,0
+PHG.US,D,20230808,000000,18.9764,18.9764,18.7625,18.9671,589985,0
+PHG.US,D,20230809,000000,19.0321,19.1066,18.9671,18.9856,540949,0
+PHG.US,D,20230810,000000,19.2274,19.339,19.0275,19.06,626327,0
+PHG.US,D,20230811,000000,18.9206,18.9764,18.7532,18.8369,578239,0
+PHG.US,D,20230814,000000,19.3204,19.579,19.1995,19.5528,911346,0
+PHG.US,D,20230815,000000,19.7109,19.762,19.5063,19.5342,1022388,0
+PHG.US,D,20230816,000000,19.9991,20.0596,19.8643,19.8782,1162938,0
+PHG.US,D,20230817,000000,21.0683,21.0683,20.6313,20.6313,1698590,0
+PHG.US,D,20230818,000000,20.4826,20.6406,20.3896,20.6406,808880,0
+PHG.US,D,20230821,000000,20.8731,20.9382,20.729,20.8916,809663,0
+PHG.US,D,20230822,000000,20.8545,20.8545,20.7196,20.7801,752918,0
+PHG.US,D,20230823,000000,20.5198,20.6639,20.4965,20.6406,1044153,0
+PHG.US,D,20230824,000000,20.6127,20.715,20.3338,20.3524,790637,0
+PHG.US,D,20230825,000000,20.5476,20.5988,20.2966,20.4826,494881,0
+PHG.US,D,20230828,000000,20.5383,20.5709,20.3989,20.464,465125,0
+PHG.US,D,20230829,000000,20.6406,20.9939,20.6313,20.9754,439142,0
+PHG.US,D,20230830,000000,21.0683,21.1159,20.9939,21.0126,504159,0
+PHG.US,D,20230831,000000,20.9754,21.0032,20.7522,20.7615,1331060,0
+PHG.US,D,20230901,000000,20.7708,20.7894,20.3152,20.3431,1711297,0
+PHG.US,D,20230905,000000,20.306,20.3152,20.0968,20.2037,827735,0
+PHG.US,D,20230906,000000,20.027,20.0642,19.8413,20.0363,958660,0
+PHG.US,D,20230907,000000,19.6458,19.8968,19.5574,19.8317,2972506,0
+PHG.US,D,20230908,000000,19.432,19.5528,19.3157,19.3482,2833144,0
+PHG.US,D,20230911,000000,19.8132,20.1453,19.7945,20.1107,1799478,0
+PHG.US,D,20230912,000000,19.9247,19.9619,19.7899,19.8596,1403347,0
+PHG.US,D,20230913,000000,19.6643,19.8968,19.6458,19.8132,1162306,0
+PHG.US,D,20230914,000000,19.6643,19.9154,19.59,19.9154,1249762,0
+PHG.US,D,20230915,000000,19.8504,19.9991,19.8317,19.9154,1634441,0
+PHG.US,D,20230918,000000,19.8596,19.9154,19.7527,19.8782,458797,0
+PHG.US,D,20230919,000000,19.8038,19.8735,19.7387,19.841,658962,0
+PHG.US,D,20230920,000000,19.9712,20.027,19.6876,19.7202,925190,0
+PHG.US,D,20230921,000000,19.4599,19.4831,19.0787,19.0787,1081259,0
+PHG.US,D,20230922,000000,19.153,19.246,19.0916,19.1438,563519,0
+PHG.US,D,20230925,000000,19.0507,19.0507,18.8555,19.0415,1157123,0
+PHG.US,D,20230926,000000,19.1902,19.2925,19.0415,19.06,812601,0
+PHG.US,D,20230927,000000,19.0228,19.074,18.5393,18.7532,2494539,0
+PHG.US,D,20230928,000000,18.4278,18.6788,18.3446,18.5672,1841696,0
+PHG.US,D,20230929,000000,18.7625,18.7672,18.465,18.5393,971058,0
+PHG.US,D,20231002,000000,18.3627,18.3721,18.1675,18.3162,739510,0
+PHG.US,D,20231003,000000,18.0931,18.2,18.0141,18.1117,780180,0
+PHG.US,D,20231004,000000,18.1954,18.2419,17.962,18.2232,685555,0
+PHG.US,D,20231005,000000,18.2232,18.3721,18.107,18.3255,968576,0
+PHG.US,D,20231006,000000,16.5962,17.0704,16.5033,17.0053,2829949,0
+PHG.US,D,20231009,000000,17.1633,17.3577,17.1307,17.3307,1082243,0
+PHG.US,D,20231010,000000,17.5724,17.7724,17.5632,17.7398,1156449,0
+PHG.US,D,20231011,000000,17.9629,17.9816,17.6468,17.7955,1815134,0
+PHG.US,D,20231012,000000,17.8514,17.9071,17.591,17.6096,1855608,0
+PHG.US,D,20231013,000000,17.4422,17.5306,17.3865,17.4981,1552826,0
+PHG.US,D,20231016,000000,17.6003,17.7955,17.5073,17.6654,1064911,0
+PHG.US,D,20231017,000000,17.433,17.8327,17.405,17.684,1157323,0
+PHG.US,D,20231018,000000,17.2935,17.4143,17.1773,17.2377,1667560,0
+PHG.US,D,20231019,000000,17.1727,17.2935,17.0146,17.0332,1473860,0
+PHG.US,D,20231020,000000,16.9495,17.1819,16.9356,16.9681,2037882,0
+PHG.US,D,20231023,000000,17.1633,17.6468,17.0192,17.5073,2397394,0
+PHG.US,D,20231024,000000,17.4237,17.526,17.3586,17.4888,1095445,0
+PHG.US,D,20231025,000000,17.2284,17.247,16.9309,16.9402,2103132,0
+PHG.US,D,20231026,000000,16.9774,17.0332,16.7915,16.9402,1149249,0
+PHG.US,D,20231027,000000,17.4794,17.4888,17.154,17.2005,1015913,0
+PHG.US,D,20231030,000000,17.4516,17.4934,17.1727,17.3028,858746,0
+PHG.US,D,20231031,000000,17.5538,17.6747,17.4701,17.6283,879447,0
+PHG.US,D,20231101,000000,17.8327,18.0885,17.7863,18.0838,1177266,0
+PHG.US,D,20231102,000000,18.8276,18.8926,18.5813,18.7625,1127533,0
+PHG.US,D,20231103,000000,18.9671,19.1902,18.9438,19.1066,1309525,0
+PHG.US,D,20231106,000000,18.7067,18.7811,18.618,18.6695,1627524,0
+PHG.US,D,20231107,000000,18.6323,18.73,18.5626,18.651,589178,0
+PHG.US,D,20231108,000000,18.7067,18.7207,18.4603,18.558,628833,0
+PHG.US,D,20231109,000000,18.5115,18.5208,18.2929,18.3162,674253,0
+PHG.US,D,20231110,000000,18.2883,18.4278,18.121,18.3999,614201,0
+PHG.US,D,20231113,000000,18.3534,18.6138,18.3255,18.558,663839,0
+PHG.US,D,20231114,000000,19.2367,19.3947,19.2181,19.3576,850550,0
+PHG.US,D,20231115,000000,19.4784,19.604,19.4227,19.4877,905036,0
+PHG.US,D,20231116,000000,19.4041,19.5257,19.3622,19.4505,1072267,0
+PHG.US,D,20231117,000000,19.7015,19.7109,19.5435,19.6551,654385,0
+PHG.US,D,20231120,000000,19.5063,19.7294,19.4971,19.7015,630931,0
+PHG.US,D,20231121,000000,19.6365,19.6737,19.5853,19.6365,751967,0
+PHG.US,D,20231122,000000,19.6923,19.7202,19.604,19.6923,824868,0
+PHG.US,D,20231124,000000,19.7574,19.9053,19.7574,19.8504,416949,0
+PHG.US,D,20231127,000000,19.8689,20.0083,19.8387,19.9619,717216,0
+PHG.US,D,20231128,000000,19.8225,19.934,19.6272,19.6643,1406648,0
+PHG.US,D,20231129,000000,19.06,19.3064,18.9299,19.1995,1840841,0
+PHG.US,D,20231130,000000,18.9577,19.0507,18.809,18.9856,1289082,0
+PHG.US,D,20231201,000000,18.7905,19.1066,18.7718,19.0972,839713,0
+PHG.US,D,20231204,000000,18.8741,19.0089,18.8741,18.9485,944519,0
+PHG.US,D,20231205,000000,18.558,18.6091,18.4743,18.5208,837796,0
+PHG.US,D,20231206,000000,18.1303,18.4279,18.121,18.279,1316305,0
+PHG.US,D,20231207,000000,18.2511,18.4092,18.2232,18.3627,746365,0
+PHG.US,D,20231208,000000,18.6882,18.902,18.6603,18.7532,969095,0
+PHG.US,D,20231211,000000,18.5672,18.7346,18.5672,18.6788,709666,0
+PHG.US,D,20231212,000000,18.8183,18.8974,18.7625,18.8741,660262,0
+PHG.US,D,20231213,000000,19.06,19.511,19.0507,19.4877,722281,0
+PHG.US,D,20231214,000000,20.4547,20.7615,20.4129,20.6406,1604690,0
+PHG.US,D,20231215,000000,20.5198,20.5942,20.2315,20.3245,1238108,0
+PHG.US,D,20231218,000000,20.8359,21.0311,20.6453,20.9754,1840984,0
+PHG.US,D,20231219,000000,21.4123,21.8354,21.4123,21.7564,1169901,0
+PHG.US,D,20231220,000000,21.589,21.7843,21.3472,21.3565,1146873,0
+PHG.US,D,20231221,000000,21.3008,21.3008,21.0451,21.2821,1496535,0
+PHG.US,D,20231222,000000,21.3472,21.5239,21.3426,21.4123,782000,0
+PHG.US,D,20231226,000000,21.431,21.5332,21.4123,21.5146,442149,0
+PHG.US,D,20231227,000000,21.5425,21.6448,21.4867,21.6262,494506,0
+PHG.US,D,20231228,000000,21.6541,21.8075,21.6541,21.7377,620141,0
+PHG.US,D,20231229,000000,21.6633,21.7284,21.5518,21.6913,650304,0
+PHG.US,D,20240102,000000,21.5797,21.7192,21.51,21.589,917776,0
+PHG.US,D,20240103,000000,21.1148,21.2403,20.9742,21.0776,961209,0
+PHG.US,D,20240104,000000,21.4774,21.7005,21.4588,21.6354,820794,0
+PHG.US,D,20240105,000000,21.7564,21.9886,21.682,21.84,698226,0
+PHG.US,D,20240108,000000,22.2026,22.5281,22.1701,22.4909,1069684,0
+PHG.US,D,20240109,000000,22.2212,22.4071,22.2212,22.2398,977794,0
+PHG.US,D,20240110,000000,22.1282,22.4537,22.1097,22.4351,1064234,0
+PHG.US,D,20240111,000000,22.4071,22.5653,22.1469,22.342,1183260,0
+PHG.US,D,20240112,000000,22.3142,22.4815,22.2025,22.2398,489630,0
+PHG.US,D,20240116,000000,21.8028,21.8485,21.5611,21.6913,1072898,0
+PHG.US,D,20240117,000000,21.589,21.6634,21.4867,21.6169,553962,0
+PHG.US,D,20240118,000000,21.7564,21.8167,21.5332,21.7377,662988,0
+PHG.US,D,20240119,000000,21.5332,21.6866,21.4402,21.6726,807396,0
+PHG.US,D,20240122,000000,21.7656,21.9051,21.7377,21.8215,535701,0
+PHG.US,D,20240123,000000,21.6913,21.7098,21.4774,21.6076,564950,0
+PHG.US,D,20240124,000000,21.682,21.7471,21.2357,21.2357,737046,0
+PHG.US,D,20240125,000000,21.2357,21.3565,21.1334,21.338,1140280,0
+PHG.US,D,20240126,000000,21.0776,21.31,21.0265,21.1613,1351708,0
+PHG.US,D,20240129,000000,19.7109,20.2129,19.4412,20.0177,3566161,0
+PHG.US,D,20240130,000000,19.9898,20.0363,19.8704,19.9247,1236612,0
+PHG.US,D,20240131,000000,19.9061,20.0921,19.6458,19.6458,1044428,0
+PHG.US,D,20240201,000000,19.6365,19.8689,19.5621,19.841,1067444,0
+PHG.US,D,20240202,000000,19.4599,19.5063,19.2971,19.4599,999348,0
+PHG.US,D,20240205,000000,19.2832,19.5063,19.2413,19.432,820259,0
+PHG.US,D,20240206,000000,19.3854,19.7155,19.3854,19.7109,3239444,0
+PHG.US,D,20240207,000000,19.2832,19.311,18.9346,18.9671,1134023,0
+PHG.US,D,20240208,000000,19.0136,19.0787,18.8974,19.06,781666,0
+PHG.US,D,20240209,000000,19.1251,19.1856,18.9949,19.153,657774,0
+PHG.US,D,20240212,000000,19.1344,19.2507,19.0507,19.1995,724078,0
+PHG.US,D,20240213,000000,18.6695,18.7532,18.5301,18.6323,833802,0
+PHG.US,D,20240214,000000,18.5672,18.6695,18.4511,18.6603,7104085,0
+PHG.US,D,20240215,000000,18.8741,19.0136,18.7346,18.9764,1152429,0
+PHG.US,D,20240216,000000,18.7997,18.9856,18.7533,18.8834,734253,0
+PHG.US,D,20240220,000000,18.7067,18.809,18.6695,18.7439,786449,0
+PHG.US,D,20240221,000000,18.2977,18.5115,18.1768,18.4743,1529232,0
+PHG.US,D,20240222,000000,18.7625,18.8834,18.6556,18.8369,1003361,0
+PHG.US,D,20240223,000000,18.6788,18.7905,18.6603,18.7067,1305480,0
+PHG.US,D,20240226,000000,18.6416,18.7254,18.6184,18.6695,1111706,0
+PHG.US,D,20240227,000000,18.7811,18.8184,18.7274,18.7532,556039,0
+PHG.US,D,20240228,000000,18.651,18.6695,18.465,18.4929,1195388,0
+PHG.US,D,20240229,000000,18.6603,18.6603,18.4836,18.6416,986729,0
+PHG.US,D,20240301,000000,18.7439,18.9717,18.6416,18.902,996889,0
+PHG.US,D,20240304,000000,18.7997,18.9159,18.7718,18.9113,872252,0
+PHG.US,D,20240305,000000,18.7905,18.888,18.7718,18.809,1194450,0
+PHG.US,D,20240306,000000,19.0043,19.0519,18.902,18.9764,586960,0
+PHG.US,D,20240307,000000,19.311,19.5761,19.311,19.4692,1002145,0
+PHG.US,D,20240308,000000,19.4227,19.5714,19.3436,19.3761,625299,0
+PHG.US,D,20240311,000000,19.6365,19.9433,19.5621,19.9061,885653,0
+PHG.US,D,20240312,000000,19.8968,19.9061,19.7481,19.8504,686046,0
+PHG.US,D,20240313,000000,19.9991,20.1386,19.9851,20.0456,858651,0
+PHG.US,D,20240314,000000,20.0827,20.1107,19.8782,19.9433,1087765,0
+PHG.US,D,20240315,000000,19.7387,19.7853,19.5156,19.5807,764074,0
+PHG.US,D,20240318,000000,19.4971,19.5063,19.2041,19.2181,884128,0
+PHG.US,D,20240319,000000,19.2367,19.3948,19.1856,19.339,563554,0
+PHG.US,D,20240320,000000,19.1066,19.1716,18.8415,19.1623,1053691,0
+PHG.US,D,20240321,000000,18.809,19.0415,18.7857,18.9392,1110898,0
+PHG.US,D,20240322,000000,18.7067,18.8369,18.5765,18.5952,1046864,0
+PHG.US,D,20240325,000000,18.5859,18.651,18.465,18.4929,744243,0
+PHG.US,D,20240326,000000,18.6603,18.6882,18.5487,18.6323,701225,0
+PHG.US,D,20240327,000000,18.7346,18.9764,18.7346,18.902,845073,0
+PHG.US,D,20240328,000000,18.7625,18.8276,18.5813,18.5952,994146,0
+PHG.US,D,20240401,000000,18.6323,18.6556,18.3665,18.4371,604743,0
+PHG.US,D,20240402,000000,18.5859,18.6416,18.4836,18.5208,919136,0
+PHG.US,D,20240403,000000,18.7346,18.9949,18.6974,18.9856,953199,0
+PHG.US,D,20240404,000000,19.1995,19.246,18.9299,18.9299,1253590,0
+PHG.US,D,20240405,000000,18.6788,18.7811,18.6138,18.6695,1062821,0
+PHG.US,D,20240408,000000,18.8834,19.1484,18.8695,19.0136,673610,0
+PHG.US,D,20240409,000000,19.1251,19.2692,19.0693,19.1902,1218633,0
+PHG.US,D,20240410,000000,19.1438,19.2181,18.8834,18.9949,1333127,0
+PHG.US,D,20240411,000000,19.2181,19.2274,18.9159,19.153,780015,0
+PHG.US,D,20240412,000000,19.0879,19.1066,18.6416,18.651,864673,0
+PHG.US,D,20240415,000000,19.2088,19.2553,18.9113,18.9764,1285124,0
+PHG.US,D,20240416,000000,18.9949,19.0089,18.8276,18.902,793141,0
+PHG.US,D,20240417,000000,18.6044,18.7951,18.5115,18.7346,848543,0
+PHG.US,D,20240418,000000,18.651,18.7346,18.5301,18.5765,543257,0
+PHG.US,D,20240419,000000,18.6231,18.7254,18.5441,18.5765,562847,0
+PHG.US,D,20240422,000000,18.8741,19.2274,18.8555,19.1623,1676828,0
+PHG.US,D,20240423,000000,19.2646,19.5621,19.1809,19.5342,2100572,0
+PHG.US,D,20240424,000000,19.5156,19.5342,19.3761,19.4971,703929,0
+PHG.US,D,20240425,000000,19.2646,19.3109,19.1298,19.2646,645860,0
+PHG.US,D,20240426,000000,19.4971,19.6643,19.4831,19.59,994007,0
+PHG.US,D,20240429,000000,26.1076,27.3721,24.6014,24.8338,13275868,0
+PHG.US,D,20240430,000000,24.9454,25.1686,24.6293,24.6851,4117639,0
+PHG.US,D,20240501,000000,24.6293,25.1128,24.4364,24.8803,1627881,0
+PHG.US,D,20240502,000000,24.7687,24.9547,24.6525,24.6944,2302919,0
+PHG.US,D,20240503,000000,25.1314,25.1499,24.8361,24.9361,1787209,0
+PHG.US,D,20240506,000000,24.9919,25.0384,24.6664,24.9919,1934402,0
+PHG.US,D,20240507,000000,24.8246,24.8664,24.5503,24.6479,1316457,0
+PHG.US,D,20240508,000000,24.2016,24.3039,24.0993,24.1737,1093352,0
+PHG.US,D,20240509,000000,25.284,25.4955,25.2552,25.3609,1428829,0
+PHG.US,D,20240510,000000,25.7455,25.8705,25.6205,25.8416,1014322,0
+PHG.US,D,20240513,000000,26.4665,26.553,25.8993,25.9185,2023627,0
+PHG.US,D,20240514,000000,26.0916,26.1877,25.856,25.9185,1344467,0
+PHG.US,D,20240515,000000,26.2454,26.4088,26.1973,26.3896,1445827,0
+PHG.US,D,20240516,000000,26.6011,26.7069,26.3992,26.3992,669659,0
+PHG.US,D,20240517,000000,26.6972,27.0481,26.6588,26.8991,1100643,0
+PHG.US,D,20240520,000000,26.4761,26.5146,26.2943,26.3223,736995,0
+PHG.US,D,20240521,000000,26.1685,26.3896,26.1685,26.255,889315,0
+PHG.US,D,20240522,000000,26.1877,26.3175,26.0772,26.13,994957,0
+PHG.US,D,20240523,000000,26.0627,26.0723,25.4186,25.4859,729792,0
+PHG.US,D,20240524,000000,25.7936,25.9954,25.6878,25.9378,1145106,0
+PHG.US,D,20240528,000000,26.3223,26.3704,26.1733,26.3319,988436,0
+PHG.US,D,20240529,000000,26.0627,26.2983,26.0051,26.1877,561488,0
+PHG.US,D,20240530,000000,26.255,26.3319,26.2117,26.3031,470826,0
+PHG.US,D,20240531,000000,26.1108,26.1877,25.8368,26.0916,721988,0
+PHG.US,D,20240603,000000,25.6493,25.8219,25.5917,25.7263,585777,0
+PHG.US,D,20240604,000000,25.5148,25.5676,25.3513,25.4955,456711,0
+PHG.US,D,20240605,000000,25.4859,25.534,25.2936,25.4667,697835,0
+PHG.US,D,20240606,000000,25.111,25.4811,25.0918,25.2552,1129830,0
+PHG.US,D,20240607,000000,25.3513,25.433,25.2312,25.284,838158,0
+PHG.US,D,20240610,000000,24.9572,25.3465,24.9091,25.2648,639574,0
+PHG.US,D,20240611,000000,25.2167,25.2504,24.986,25.159,534328,0
+PHG.US,D,20240612,000000,25.534,25.6878,25.2648,25.2648,1061611,0
+PHG.US,D,20240613,000000,25.2263,25.2408,24.813,24.9091,1347315,0
+PHG.US,D,20240614,000000,24.5245,24.7937,24.5245,24.6976,674443,0
+PHG.US,D,20240617,000000,24.4572,24.6687,24.3477,24.6015,604304,0
+PHG.US,D,20240618,000000,24.8226,24.8803,24.6832,24.8226,506399,0
+PHG.US,D,20240620,000000,25.0629,25.3321,25.0437,25.2071,740984,0
+PHG.US,D,20240621,000000,25.1975,25.3609,25.1206,25.236,655720,0
+PHG.US,D,20240624,000000,25.2071,25.3898,25.1206,25.1783,692306,0
+PHG.US,D,20240625,000000,24.6591,24.7072,24.3419,24.4572,826909,0
+PHG.US,D,20240626,000000,24.5822,24.8274,24.5342,24.8033,620483,0
+PHG.US,D,20240627,000000,24.6495,24.7409,24.5342,24.688,725542,0
+PHG.US,D,20240628,000000,24.3227,24.4284,24.1015,24.2265,585539,0
+PHG.US,D,20240701,000000,24.3803,24.4476,24.0554,24.1112,551506,0
+PHG.US,D,20240702,000000,23.9862,24.3419,23.9621,24.3034,498555,0
+PHG.US,D,20240703,000000,24.7553,25.0341,24.7457,25.0245,535668,0
+PHG.US,D,20240705,000000,25.5821,25.7551,25.3705,25.7263,1050604,0
+PHG.US,D,20240708,000000,25.5436,25.5869,25.1494,25.2263,554224,0
+PHG.US,D,20240709,000000,25.2744,25.3547,25.1542,25.2456,633618,0
+PHG.US,D,20240710,000000,25.3705,25.4667,25.284,25.4282,624409,0
+PHG.US,D,20240711,000000,25.6301,25.8128,25.5821,25.6878,564180,0
+PHG.US,D,20240712,000000,25.7455,25.8416,25.6397,25.6493,449440,0
+PHG.US,D,20240715,000000,25.3898,25.409,24.9812,24.9956,1035872,0
+PHG.US,D,20240716,000000,24.7457,24.986,24.736,24.9764,1213523,0
+PHG.US,D,20240717,000000,24.7649,25.0052,24.7553,24.7841,799419,0
+PHG.US,D,20240718,000000,25.0918,25.2167,24.8562,24.9668,1036344,0
+PHG.US,D,20240719,000000,24.8514,24.8995,24.6399,24.8706,618425,0
+PHG.US,D,20240722,000000,25.3994,25.4955,25.2408,25.409,671556,0
+PHG.US,D,20240723,000000,25.0148,25.0148,24.8033,24.9283,394879,0
+PHG.US,D,20240724,000000,24.9956,25.1446,24.9475,24.9668,408495,0
+PHG.US,D,20240725,000000,24.736,25.0148,24.6784,24.7553,564473,0
+PHG.US,D,20240726,000000,24.8418,24.8803,24.6976,24.7649,740256,0
+PHG.US,D,20240729,000000,27.5625,28.3893,27.5048,28.0239,3691389,0
+PHG.US,D,20240730,000000,27.4856,27.6105,27.2356,27.3221,1648290,0
+PHG.US,D,20240731,000000,27.1875,27.2644,26.928,27.0914,1095685,0
+PHG.US,D,20240801,000000,26.9472,27.0049,26.5963,26.803,1141575,0
+PHG.US,D,20240802,000000,27.4183,27.5048,27.202,27.3798,1039706,0
+PHG.US,D,20240805,000000,26.9184,27.3029,26.8366,26.9472,1043568,0
+PHG.US,D,20240806,000000,27.0529,27.5817,27.0241,27.2837,1101601,0
+PHG.US,D,20240807,000000,27.8317,28.1008,27.6009,27.6298,641769,0
+PHG.US,D,20240808,000000,27.6009,27.9326,27.5529,27.8893,735118,0
+PHG.US,D,20240809,000000,27.6971,27.7451,27.3654,27.6586,1836017,0
+PHG.US,D,20240812,000000,27.4759,27.4856,27.1972,27.2548,753131,0
+PHG.US,D,20240813,000000,27.0722,27.4183,27.0529,27.4087,637953,0
+PHG.US,D,20240814,000000,27.4567,27.6202,27.4183,27.5529,738129,0
+PHG.US,D,20240815,000000,27.5625,27.8172,27.5432,27.7547,667765,0
+PHG.US,D,20240816,000000,27.6682,27.9951,27.6682,27.9662,837414,0
+PHG.US,D,20240819,000000,28.0912,28.2066,28.0624,28.197,903993,0
+PHG.US,D,20240820,000000,28.1681,28.2931,28.1681,28.245,562600,0
+PHG.US,D,20240821,000000,28.4181,28.6584,28.3412,28.6296,856874,0
+PHG.US,D,20240822,000000,28.9372,28.9836,28.6584,28.7065,724172,0
+PHG.US,D,20240823,000000,28.7257,29.0141,28.7209,29.0045,438937,0
+PHG.US,D,20240826,000000,28.9084,29.0093,28.8651,28.918,406997,0
+PHG.US,D,20240827,000000,28.8411,29.1103,28.8315,29.1007,553834,0
+PHG.US,D,20240828,000000,29.2449,29.5237,29.2449,29.4852,680911,0
+PHG.US,D,20240829,000000,29.3698,29.3698,29.1439,29.216,605936,0
+PHG.US,D,20240830,000000,29.043,29.0766,28.8603,29.0045,581612,0
+PHG.US,D,20240903,000000,28.8123,28.8507,28.5719,28.62,603349,0
+PHG.US,D,20240904,000000,28.3123,28.7738,28.2931,28.6488,585504,0
+PHG.US,D,20240905,000000,28.8411,28.8795,28.6248,28.6777,702267,0
+PHG.US,D,20240906,000000,28.7642,29.1487,28.7642,29.0526,923747,0
+PHG.US,D,20240909,000000,29.0334,29.1487,28.8123,28.8699,700256,0
+PHG.US,D,20240910,000000,28.5046,28.62,28.274,28.5719,666534,0
+PHG.US,D,20240911,000000,29.3122,29.3218,28.9565,29.2833,755615,0
+PHG.US,D,20240912,000000,29.4275,29.6486,29.4179,29.5717,814199,0
+PHG.US,D,20240913,000000,29.5044,29.7159,29.4564,29.5525,1030624,0
+PHG.US,D,20240916,000000,29.6775,29.7929,29.5525,29.7832,986370,0
+PHG.US,D,20240917,000000,30.187,30.2831,29.9371,29.9851,1034543,0
+PHG.US,D,20240918,000000,29.7256,29.9467,29.5333,29.6775,1259296,0
+PHG.US,D,20240919,000000,29.9659,30.0524,29.6486,29.7159,979042,0
+PHG.US,D,20240920,000000,29.4371,29.5044,29.1199,29.3987,806888,0
+PHG.US,D,20240923,000000,29.3891,29.3891,28.9468,28.9853,897126,0
+PHG.US,D,20240924,000000,29.2737,29.6102,29.1103,29.6102,1283091,0
+PHG.US,D,20240925,000000,30.1774,30.2351,29.7304,29.7544,868754,0
+PHG.US,D,20240926,000000,30.1678,30.3889,30.0476,30.3504,1177227,0
+PHG.US,D,20240927,000000,31.1388,31.6146,31.1003,31.4752,1490592,0
+PHG.US,D,20240930,000000,31.4945,31.5377,31.3407,31.456,874467,0
+PHG.US,D,20241001,000000,31.6195,31.6387,31.1195,31.408,754634,0
+PHG.US,D,20241002,000000,30.8888,31.2589,30.7638,31.2061,562184,0
+PHG.US,D,20241003,000000,31.0234,31.033,30.7783,30.8215,685286,0
+PHG.US,D,20241004,000000,30.7062,31.1676,30.6869,31.1676,553834,0
+PHG.US,D,20241007,000000,30.7446,30.8119,30.4514,30.5619,1182358,0
+PHG.US,D,20241008,000000,30.5331,30.7158,30.5139,30.6677,424790,0
+PHG.US,D,20241009,000000,30.7734,31.1195,30.7734,31.0907,323866,0
+PHG.US,D,20241010,000000,30.8984,30.8984,30.5187,30.6004,422454,0
+PHG.US,D,20241011,000000,30.7831,30.9321,30.7831,30.8888,383897,0
+PHG.US,D,20241014,000000,30.6677,31.182,30.6196,31.1292,634817,0
+PHG.US,D,20241015,000000,31.2061,31.3599,30.8359,30.8888,1065335,0
+PHG.US,D,20241016,000000,31.0138,31.1484,30.9657,31.0234,680576,0
+PHG.US,D,20241017,000000,30.7446,30.8071,30.5043,30.5331,430668,0
+PHG.US,D,20241018,000000,30.7831,30.9177,30.6052,30.8119,566119,0
+PHG.US,D,20241021,000000,30.8792,30.9439,30.7206,30.8984,670499,0
+PHG.US,D,20241022,000000,30.7446,30.9513,30.7446,30.8504,265346,0
+PHG.US,D,20241023,000000,30.6485,30.8023,30.5043,30.6677,312403,0
+PHG.US,D,20241024,000000,30.8984,31.0042,30.8167,30.9465,581642,0
+PHG.US,D,20241025,000000,30.8119,30.8456,30.4081,30.4466,931981,0
+PHG.US,D,20241028,000000,25.1783,25.707,25.0821,25.5917,4444027,0
+PHG.US,D,20241029,000000,25.832,26.1108,25.6397,25.8032,2193675,0
+PHG.US,D,20241030,000000,24.8418,25.3657,24.8418,25.3033,1377878,0
+PHG.US,D,20241031,000000,25.0725,25.2936,24.9313,25.1879,1546771,0
+PHG.US,D,20241101,000000,25.4763,25.7647,25.3802,25.4667,1136066,0
+PHG.US,D,20241104,000000,26.1108,26.2502,26.0051,26.0339,1201492,0
+PHG.US,D,20241105,000000,26.0723,26.1685,25.933,26.0339,679621,0
+PHG.US,D,20241106,000000,25.5436,25.5532,25.2552,25.5051,640261,0
+PHG.US,D,20241107,000000,26.4281,26.5915,26.2935,26.4857,792498,0
+PHG.US,D,20241108,000000,25.5821,25.6301,25.4282,25.5821,903263,0
+PHG.US,D,20241111,000000,25.6013,25.6301,25.3465,25.4378,569191,0
+PHG.US,D,20241112,000000,25.1062,25.2312,24.8995,24.9572,577925,0
+PHG.US,D,20241113,000000,25.1014,25.1398,24.8418,24.9572,576913,0
+PHG.US,D,20241114,000000,24.7649,24.9908,24.7264,24.7457,639615,0
+PHG.US,D,20241115,000000,24.9043,24.9283,24.7409,24.8418,701581,0
+PHG.US,D,20241118,000000,24.736,25.0389,24.7168,24.9475,567364,0
+PHG.US,D,20241119,000000,24.736,25.0148,24.5486,24.9668,595890,0
+PHG.US,D,20241120,000000,25.1302,25.3033,25.0821,25.2936,694101,0
+PHG.US,D,20241121,000000,25.2167,25.3994,25.1783,25.3609,575467,0
+PHG.US,D,20241122,000000,25.3609,25.5292,25.1687,25.3705,617123,0
+PHG.US,D,20241125,000000,25.8801,26.1685,25.832,26.13,683604,0
+PHG.US,D,20241126,000000,26.0868,26.0868,25.7695,25.8705,731541,0
+PHG.US,D,20241127,000000,26.0243,26.2262,25.9954,26.1012,342189,0
+PHG.US,D,20241129,000000,25.8512,26.2166,25.7936,26.1877,310820,0
+PHG.US,D,20241202,000000,25.6686,25.8993,25.5917,25.8224,799066,0
+PHG.US,D,20241203,000000,25.3986,25.4859,25.3033,25.3994,651067,0
+PHG.US,D,20241204,000000,25.2312,25.433,25.2263,25.2648,664114,0
+PHG.US,D,20241205,000000,25.1014,25.2744,25.1014,25.2263,665759,0
+PHG.US,D,20241206,000000,25.2456,25.3321,25.1398,25.1975,937656,0
+PHG.US,D,20241209,000000,25.1206,25.4378,25.111,25.2648,652267,0
+PHG.US,D,20241210,000000,25.3898,25.4282,25.159,25.2456,363021,0
+PHG.US,D,20241211,000000,25.0725,25.1398,24.8995,25.0437,488678,0
+PHG.US,D,20241212,000000,24.736,24.9187,24.6303,24.6399,835842,0
+PHG.US,D,20241213,000000,24.8803,24.9187,24.6976,24.7937,528982,0
+PHG.US,D,20241216,000000,24.5726,24.8851,24.5342,24.6687,515430,0
+PHG.US,D,20241217,000000,24.3034,24.313,24.0294,24.0439,746421,0
+PHG.US,D,20241218,000000,24.5245,24.5822,23.7314,23.7554,1151466,0
+PHG.US,D,20241219,000000,24.0631,24.1544,23.9381,24.0631,668483,0
+PHG.US,D,20241220,000000,23.9381,24.3034,23.8997,24.14,585765,0
+PHG.US,D,20241223,000000,24.3996,24.4428,24.2457,24.4188,484733,0
+PHG.US,D,20241224,000000,24.3659,24.5053,24.3034,24.4957,188958,0
+PHG.US,D,20241226,000000,24.39,24.8081,24.3082,24.7745,339026,0
+PHG.US,D,20241227,000000,24.5245,24.6264,24.4188,24.5822,400059,0
+PHG.US,D,20241230,000000,24.3707,24.4717,24.1977,24.3611,354466,0
+PHG.US,D,20241231,000000,24.361,24.4669,24.265,24.3419,325197,0
+PHG.US,D,20250102,000000,24.3803,24.4284,23.9477,24.015,521000,0
+PHG.US,D,20250103,000000,24.0631,24.2073,23.9477,24.1881,356516,0
+PHG.US,D,20250106,000000,24.2938,24.6351,24.265,24.4669,419015,0
+PHG.US,D,20250107,000000,24.5245,24.6207,24.3034,24.3707,381198,0
+PHG.US,D,20250108,000000,24.2169,24.4524,24.1496,24.4092,431107,0
+PHG.US,D,20250110,000000,24.9379,25.0457,24.7937,24.8226,738488,0
+PHG.US,D,20250113,000000,24.6207,24.6589,24.3419,24.6015,726505,0
+PHG.US,D,20250114,000000,24.1592,24.2746,23.8804,23.9573,774824,0
+PHG.US,D,20250115,000000,24.313,24.5053,24.2554,24.4188,462391,0
+PHG.US,D,20250116,000000,24.5534,24.7889,24.438,24.736,573874,0
+PHG.US,D,20250117,000000,24.5534,24.9283,24.5342,24.8033,421155,0
+PHG.US,D,20250121,000000,25.3802,25.6013,25.3802,25.5436,651877,0
+PHG.US,D,20250122,000000,25.8128,25.832,25.2552,25.2552,980517,0
+PHG.US,D,20250123,000000,25.6109,25.8032,25.409,25.7839,705459,0
+PHG.US,D,20250124,000000,25.6301,25.9378,25.5439,25.832,436229,0
+PHG.US,D,20250127,000000,26.0627,26.3415,26.0435,26.255,741342,0
+PHG.US,D,20250128,000000,26.3127,26.4088,26.0339,26.1493,645614,0
+PHG.US,D,20250129,000000,26.279,26.3992,26.1012,26.2262,514651,0
+PHG.US,D,20250130,000000,26.7069,27.0241,26.6203,26.9568,695144,0
+PHG.US,D,20250131,000000,26.5723,26.7453,26.38,26.5146,711175,0
+PHG.US,D,20250203,000000,25.7839,26.1012,25.6013,25.7551,743972,0
+PHG.US,D,20250204,000000,25.8128,25.9618,25.7263,25.8705,691608,0
+PHG.US,D,20250205,000000,26.2166,26.4377,26.1204,26.3704,774372,0
+PHG.US,D,20250206,000000,26.6107,26.678,26.3223,26.3896,542433,0
+PHG.US,D,20250207,000000,26.5819,26.654,26.1973,26.2262,730752,0
+PHG.US,D,20250210,000000,26.4569,26.5723,26.4473,26.5242,403418,0
+PHG.US,D,20250211,000000,26.7069,26.9039,26.6588,26.8799,479387,0
+PHG.US,D,20250212,000000,26.8222,27.1106,26.6972,27.101,393566,0
+PHG.US,D,20250213,000000,27.2356,27.6009,27.1491,27.5048,632429,0
+PHG.US,D,20250214,000000,27.4279,27.4279,27.0626,27.101,961128,0
+PHG.US,D,20250218,000000,27.1779,27.3077,27.0529,27.2164,765046,0
+PHG.US,D,20250219,000000,23.8276,24.3515,23.5151,24.0823,2900985,0
+PHG.US,D,20250220,000000,24.2554,24.4236,23.8564,24.0631,1009113,0
+PHG.US,D,20250221,000000,24.3227,24.563,24.2025,24.563,2387875,0
+PHG.US,D,20250224,000000,24.962,25.1398,24.7264,24.9764,1870400,0
+PHG.US,D,20250225,000000,25.5628,25.7166,25.4282,25.6974,1762657,0
+PHG.US,D,20250226,000000,25.7839,25.9762,25.6974,25.8032,1356065,0
+PHG.US,D,20250227,000000,25.1783,25.3417,25.0148,25.0245,1637084,0
+PHG.US,D,20250228,000000,25.1014,25.1879,24.813,25.0245,744370,0
+PHG.US,D,20250303,000000,25.409,25.5965,25.236,25.3417,655189,0
+PHG.US,D,20250304,000000,25.4282,25.6974,25.236,25.5244,654725,0
+PHG.US,D,20250305,000000,26.1781,26.2166,25.832,26.0916,567207,0
+PHG.US,D,20250306,000000,25.9762,26.3704,25.9281,26.0243,1031459,0
+PHG.US,D,20250307,000000,26.1685,26.5827,26.1493,26.4954,895069,0
+PHG.US,D,20250310,000000,26.0147,26.1012,25.5628,25.7263,836192,0
+PHG.US,D,20250311,000000,25.8705,25.9089,25.3946,25.707,670335,0
+PHG.US,D,20250312,000000,25.7263,25.7647,25.5244,25.6205,632863,0
+PHG.US,D,20250313,000000,25.3225,25.5051,25.0533,25.1014,750597,0
+PHG.US,D,20250314,000000,25.6301,25.7263,25.4667,25.7166,959568,0
+PHG.US,D,20250317,000000,25.6301,25.9281,25.6109,25.8032,451233,0
+PHG.US,D,20250318,000000,25.3802,25.409,25.236,25.2744,618651,0
+PHG.US,D,20250319,000000,25.2936,25.7839,25.284,25.7455,598156,0
+PHG.US,D,20250320,000000,24.986,25.1783,24.7937,24.8803,790715,0
+PHG.US,D,20250321,000000,24.5582,24.6303,24.3996,24.5053,749767,0
+PHG.US,D,20250324,000000,24.3803,24.5678,24.3467,24.4669,507151,0
+PHG.US,D,20250325,000000,24.7553,24.7745,24.4524,24.4861,1006484,0
+PHG.US,D,20250326,000000,24.39,24.4861,24.1448,24.1688,443989,0
+PHG.US,D,20250327,000000,24.3996,24.7841,24.3803,24.6976,625821,0
+PHG.US,D,20250328,000000,25.1014,25.1254,24.6063,24.6495,848029,0
+PHG.US,D,20250331,000000,24.1688,24.4957,24.0871,24.4188,696118,0
+PHG.US,D,20250401,000000,24.5534,24.5726,24.1592,24.2554,621029,0
+PHG.US,D,20250402,000000,23.6641,23.9862,23.5632,23.8804,719458,0
+PHG.US,D,20250403,000000,23.7122,23.8146,22.8998,22.9383,2043454,0
+PHG.US,D,20250404,000000,22.0058,22.0827,21.1982,21.227,2265911,0
+PHG.US,D,20250407,000000,20.9771,22.2173,20.6482,20.929,2539182,0
+PHG.US,D,20250408,000000,21.602,21.727,20.6695,20.8329,2110917,0
+PHG.US,D,20250409,000000,20.9579,23.0488,20.7271,22.8518,2774467,0
+PHG.US,D,20250410,000000,22.0827,22.1307,21.1886,21.7366,1520672,0
+PHG.US,D,20250411,000000,22.0923,22.6403,22.025,22.5057,1248382,0
+PHG.US,D,20250414,000000,22.8806,23.0825,22.6114,22.871,751383,0
+PHG.US,D,20250415,000000,22.9767,23.0392,22.8325,22.9094,824871,0
+PHG.US,D,20250416,000000,22.8133,23.1209,22.7076,22.8037,775683,0
+PHG.US,D,20250417,000000,22.7076,22.9383,22.6499,22.6979,667936,0
+PHG.US,D,20250421,000000,22.7364,22.7556,22.0634,22.3903,628215,0
+PHG.US,D,20250422,000000,22.9864,23.4574,22.9576,23.2075,864285,0
+PHG.US,D,20250423,000000,23.318,23.8131,23.318,23.5151,703555,0
+PHG.US,D,20250424,000000,23.6209,23.7651,23.5247,23.7651,607543,0
+PHG.US,D,20250425,000000,24.0535,24.1304,23.9307,24.0631,699550,0
+PHG.US,D,20250428,000000,24.3034,24.3323,24.1304,24.2842,472529,0
+PHG.US,D,20250429,000000,24.2169,24.2457,24.0439,24.0631,710921,0
+PHG.US,D,20250430,000000,24.2554,24.39,23.9981,24.3707,941995,0
+PHG.US,D,20250501,000000,24.265,24.3515,23.8324,24.015,730126,0
+PHG.US,D,20250502,000000,24.7024,24.861,24.5534,24.6015,1559129,0
+PHG.US,D,20250505,000000,24.6111,24.6736,24.3803,24.6495,1042511,0
+PHG.US,D,20250506,000000,23.7458,23.8131,23.1498,23.1594,2112711,0
+PHG.US,D,20250507,000000,23.3709,23.5343,22.9094,22.9671,1338830,0
+PHG.US,D,20250508,000000,23.318,23.318,23.0633,23.1402,1142225,0
+PHG.US,D,20250509,000000,23.4863,23.6016,23.3709,23.592,1195728,0
+PHG.US,D,20250512,000000,24.1688,24.39,23.9285,24.0727,1364698,0
+PHG.US,D,20250513,000000,24.325,24.33,24.03,24.22,1212889,0
+PHG.US,D,20250514,000000,24.32,24.35,23.86,23.88,1664956,0
+PHG.US,D,20250515,000000,24.06,24.33,23.925,24.28,727685,0
+PHG.US,D,20250516,000000,24.04,24.15,23.885,24.03,864857,0
+PHG.US,D,20250519,000000,23.94,24.01,23.8,23.87,1161670,0
+PHG.US,D,20250520,000000,23.92,24,23.84,23.96,1192415,0
+PHG.US,D,20250521,000000,24.07,24.07,23.41,23.43,1648271,0
+PHG.US,D,20250522,000000,23.2,23.22,22.86,23.07,2403549,0
+PHG.US,D,20250523,000000,22.47,22.78,22.375,22.55,1306766,0
+PHG.US,D,20250527,000000,23.11,23.2,23.01,23.08,1060904,0
+PHG.US,D,20250528,000000,22.93,22.98,22.865,22.93,973194,0
+PHG.US,D,20250529,000000,23.01,23.09,22.9,22.96,1040997,0
+PHG.US,D,20250530,000000,22.85,23.085,22.705,23.04,1352758,0
+PHG.US,D,20250602,000000,22.76,22.85,22.49,22.81,1007792,0
+PHG.US,D,20250603,000000,22.51,22.92,22.46,22.8,1756133,0
+PHG.US,D,20250604,000000,22.95,23.125,22.93,22.98,1510524,0
+PHG.US,D,20250605,000000,23.03,23.395,22.95,23.33,1648924,0
+PHG.US,D,20250606,000000,23.245,23.59,23.23,23.46,1226460,0
+PHG.US,D,20250609,000000,23.58,23.635,23.465,23.48,815017,0
+PHG.US,D,20250610,000000,23.66,23.91,23.56,23.83,1549671,0
+PHG.US,D,20250611,000000,23.8,23.95,23.5917,23.62,1187834,0
+PHG.US,D,20250612,000000,23.53,23.735,23.5,23.62,680604,0
+PHG.US,D,20250613,000000,23,23.03,22.71,22.75,798766,0
+PHG.US,D,20250616,000000,22.91,23.08,22.82,22.84,884336,0
+PHG.US,D,20250617,000000,22.66,22.66,22.075,22.11,1072061,0
+PHG.US,D,20250618,000000,22.055,22.185,21.95,22.06,959627,0
+PHG.US,D,20250620,000000,22.52,22.55,22.25,22.29,1227515,0
+PHG.US,D,20250623,000000,22.3,22.69,22.1971,22.68,1630981,0
+PHG.US,D,20250624,000000,23.54,23.95,23.48,23.9,1359787,0
+PHG.US,D,20250625,000000,23.68,23.96,23.635,23.92,882870,0
+PHG.US,D,20250626,000000,23.9,24.11,23.86,24.08,683746,0
+PHG.US,D,20250627,000000,23.94,24.22,23.89,24.14,758921,0
+PHG.US,D,20250630,000000,23.98,24.12,23.88,23.98,614444,0
+PHG.US,D,20250701,000000,23.76,24.255,23.75,24.2,802017,0
+PHG.US,D,20250702,000000,24.25,24.55,24.23,24.52,754185,0
+PHG.US,D,20250703,000000,24.35,24.4,24.11,24.17,871452,0
+PHG.US,D,20250707,000000,23.9705,24.045,23.79,23.84,1239553,0
+PHG.US,D,20250708,000000,23.76,24.155,23.75,24.08,1234869,0
+PHG.US,D,20250709,000000,24.17,24.21,23.85,24.13,1699481,0
+PHG.US,D,20250710,000000,24.35,24.7,24.33,24.66,935738,0
+PHG.US,D,20250711,000000,24.19,24.2,23.935,24.03,557633,0
+PHG.US,D,20250714,000000,23.9002,24.14,23.865,24.04,614152,0
+PHG.US,D,20250715,000000,24.3,24.35,24.01,24.11,607654,0
+PHG.US,D,20250716,000000,24.15,24.39,24.01,24.38,1013935,0
+PHG.US,D,20250717,000000,24.39,24.66,24.385,24.61,843143,0
+PHG.US,D,20250718,000000,24.75,24.785,24.51,24.6,814833,0
+PHG.US,D,20250721,000000,24.46,24.695,24.3,24.54,774357,0
+PHG.US,D,20250722,000000,24.68,25.05,24.68,25.02,892567,0
+PHG.US,D,20250723,000000,25.34,25.86,25.255,25.85,1733835,0
+PHG.US,D,20250724,000000,25.61,25.99,25.59,25.84,1328279,0
+PHG.US,D,20250725,000000,25.75,26.175,25.6625,26.16,918989,0
+PHG.US,D,20250728,000000,25.79,25.825,25.5365,25.66,1872019,0
+PHG.US,D,20250729,000000,28.36,28.45,27.76,28.02,3236904,0
+PHG.US,D,20250730,000000,27.52,27.5201,26.695,26.81,2321446,0
+PHG.US,D,20250731,000000,26.44,26.56,26.145,26.2,1666912,0
+PHG.US,D,20250801,000000,26.64,26.69,26.25,26.46,1781655,0
+PHG.US,D,20250804,000000,26.44,26.72,26.42,26.72,860196,0
+PHG.US,D,20250805,000000,26.58,26.645,26.31,26.37,831688,0
+PHG.US,D,20250806,000000,26.4,26.43,26.165,26.2,803225,0
+PHG.US,D,20250807,000000,26.505,26.645,26.375,26.61,890080,0
+PHG.US,D,20250808,000000,26.71,26.92,26.64,26.84,1104452,0
+PHG.US,D,20250811,000000,26.66,26.77,26.535,26.68,598880,0
+PHG.US,D,20250812,000000,26.84,27.05,26.81,26.99,1223946,0
+PHG.US,D,20250813,000000,26.99,27.365,26.985,27.29,476750,0
+PHG.US,D,20250814,000000,26.92,27.26,26.895,27.23,620759,0
+PHG.US,D,20250815,000000,27.3,27.485,27.28,27.47,688021,0
+PHG.US,D,20250818,000000,27.35,27.54,27.3297,27.45,656434,0
+PHG.US,D,20250819,000000,27.69,27.835,27.505,27.57,1269985,0
+PHG.US,D,20250820,000000,27.7,27.84,27.675,27.76,923569,0
+PHG.US,D,20250821,000000,27.56,27.58,27.405,27.44,498637,0
+PHG.US,D,20250822,000000,27.68,28.37,27.68,28.34,835597,0
+PHG.US,D,20250825,000000,28.17,28.2,27.585,27.6,713483,0
+PHG.US,D,20250826,000000,27.95,27.95,27.75,27.81,525644,0
+PHG.US,D,20250827,000000,27.53,27.745,27.455,27.69,515885,0
+PHG.US,D,20250828,000000,27.59,27.61,27.415,27.58,456559,0
+PHG.US,D,20250829,000000,27.44,27.6397,27.44,27.58,1019659,0
+PHG.US,D,20250902,000000,27.05,27.32,26.9423,27.06,590550,0
+PHG.US,D,20250903,000000,27.1,27.17,27.02,27.15,638062,0
+PHG.US,D,20250904,000000,27.4,27.745,27.345,27.73,625700,0
+PHG.US,D,20250905,000000,27.76,28,27.75,27.93,609087,0
+PHG.US,D,20250908,000000,27.65,27.9199,27.65,27.86,1053651,0
+PHG.US,D,20250909,000000,27.99,28.215,27.91,28.14,486491,0
+PHG.US,D,20250910,000000,28.38,28.475,28.225,28.27,740473,0
+PHG.US,D,20250911,000000,28.28,28.655,28.28,28.62,802756,0
+PHG.US,D,20250912,000000,28.36,28.37,28.11,28.2,491670,0
+PHG.US,D,20250915,000000,28.31,28.375,28.125,28.17,421152,0
+PHG.US,D,20250916,000000,28.08,28.15,27.95,28.06,565246,0
+PHG.US,D,20250917,000000,27.98,28.37,27.87,27.92,572488,0
+PHG.US,D,20250918,000000,27.99,28.29,27.92,28.27,939051,0
+PHG.US,D,20250919,000000,28.19,28.215,27.99,28.09,824144,0
+PHG.US,D,20250922,000000,28,28.135,27.905,28.05,480809,0
+PHG.US,D,20250923,000000,27.88,28.09,27.76,27.8,510374,0
+PHG.US,D,20250924,000000,27.45,27.54,27.32,27.4,444606,0
+PHG.US,D,20250925,000000,26.55,26.71,26.465,26.56,790223,0
+PHG.US,D,20250926,000000,26.85,26.97,26.78,26.82,574772,0
+PHG.US,D,20250929,000000,26.9,27.055,26.89,26.91,647007,0
+PHG.US,D,20250930,000000,26.96,27.26,26.865,27.26,777254,0
+PHG.US,D,20251001,000000,27.53,27.65,27.29,27.64,712559,0
+PHG.US,D,20251002,000000,27.73,27.8,27.475,27.77,376267,0
+PHG.US,D,20251003,000000,27.8,28.0682,27.78,28,1021100,0
+PHG.US,D,20251006,000000,28.28,28.335,28.005,28.04,525135,0
+PHG.US,D,20251007,000000,28.02,28.07,27.8,27.83,408684,0
+PHG.US,D,20251008,000000,28.01,28.27,28,28.25,329356,0
+PHG.US,D,20251009,000000,28.22,28.22,27.96,28.03,393929,0
+PHG.US,D,20251010,000000,28.18,28.22,27.315,27.33,494135,0
+PHG.US,D,20251013,000000,27.48,27.625,27.44,27.5,395706,0
+PHG.US,D,20251014,000000,26.94,27.25,26.89,27.15,587133,0
+PHG.US,D,20251015,000000,27.55,27.84,27.55,27.81,487908,0
+PHG.US,D,20251016,000000,28.13,28.42,28.07,28.33,477997,0
+PHG.US,D,20251017,000000,28.23,28.555,28.19,28.52,414075,0
+PHG.US,D,20251020,000000,28.42,28.62,28.39,28.47,354496,0
+PHG.US,D,20251021,000000,28.35,28.585,28.31,28.39,517404,0
+PHG.US,D,20251022,000000,28.69,28.93,28.47,28.57,502938,0
+PHG.US,D,20251023,000000,28.72,29.055,28.64,29.01,839133,0
+PHG.US,D,20251024,000000,28.93,29.02,28.83,28.83,474986,0
+PHG.US,D,20251027,000000,29.15,29.285,28.73,28.89,696752,0
+PHG.US,D,20251028,000000,28.99,29.02,26.13,27.3,5111175,0
+PHG.US,D,20251029,000000,27.77,27.875,27.48,27.6,1071044,0
+PHG.US,D,20251030,000000,27.197,27.46,27.17,27.27,992322,0
+PHG.US,D,20251031,000000,27.23,27.51,27.17,27.32,859040,0
+PHG.US,D,20251103,000000,27.09,27.58,27.04,27.21,1378637,0
+PHG.US,D,20251104,000000,28.15,28.525,27.83,28.02,2545466,0
+PHG.US,D,20251105,000000,28.24,28.45,27.86,28.07,1050704,0
+PHG.US,D,20251106,000000,28.26,28.45,28.02,28.24,1163706,0
+PHG.US,D,20251107,000000,28.01,28.2065,27.9,28.17,696257,0
+PHG.US,D,20251110,000000,28.35,28.41,28.1,28.25,664794,0
+PHG.US,D,20251111,000000,28.67,29.37,28.64,29.33,868612,0
+PHG.US,D,20251112,000000,29.23,29.54,29.21,29.38,630557,0
+PHG.US,D,20251113,000000,29.14,29.31,28.91,28.92,724922,0
+PHG.US,D,20251114,000000,28.57,28.84,28.54,28.67,585907,0
+PHG.US,D,20251117,000000,28.15,28.295,27.93,27.98,594261,0
+PHG.US,D,20251118,000000,27.45,27.62,27.25,27.49,627591,0
+PHG.US,D,20251119,000000,27.31,27.34,26.91,27.06,420950,0
+PHG.US,D,20251120,000000,27.08,27.22,26.675,26.71,791312,0
+PHG.US,D,20251121,000000,26.72,27.43,26.64,27.26,911437,0
+PHG.US,D,20251124,000000,27.31,27.46,27.27,27.37,588355,0
+PHG.US,D,20251125,000000,27.57,27.88,27.57,27.85,554077,0
+PHG.US,D,20251126,000000,27.82,28.21,27.82,28.07,578526,0
+PHG.US,D,20251128,000000,28.02,28.21,27.9506,28.16,234892,0
+PHG.US,D,20251201,000000,28.39,28.575,28.315,28.32,619658,0
+PHG.US,D,20251202,000000,28.17,28.27,28.065,28.23,376117,0
+PHG.US,D,20251203,000000,28.07,28.32,28.01,28.04,450684,0
+PHG.US,D,20251204,000000,26.43,26.67,26.3,26.66,1401408,0
+PHG.US,D,20251205,000000,27.15,27.34,27,27.05,709402,0
+PHG.US,D,20251208,000000,27.33,27.39,26.83,26.9,819268,0
+PHG.US,D,20251209,000000,26.91,27.07,26.8,26.81,670969,0
+PHG.US,D,20251210,000000,26.73,27.045,26.71,27,563539,0
+PHG.US,D,20251211,000000,27.02,27.1684,26.95,27.01,1302492,0
+PHG.US,D,20251212,000000,26.78,26.84,26.555,26.62,659229,0
+PHG.US,D,20251215,000000,26.57,26.71,26.43,26.46,606563,0
+PHG.US,D,20251216,000000,26.545,26.58,26.34,26.53,626941,0
+PHG.US,D,20251217,000000,26.16,26.35,26.12,26.13,562994,0
+PHG.US,D,20251218,000000,26.55,26.715,26.49,26.49,563879,0
+PHG.US,D,20251219,000000,26.66,26.85,26.64,26.66,490135,0
+PHG.US,D,20251222,000000,26.67,27.05,26.6328,26.83,502025,0
+PHG.US,D,20251223,000000,26.825,26.9,26.7,26.88,324939,0
+PHG.US,D,20251224,000000,26.85,27.01,26.83,26.98,190442,0
+PHG.US,D,20251226,000000,26.98,27.12,26.94,27.11,386392,0
+PHG.US,D,20251229,000000,27.21,27.355,27.16,27.26,500558,0
+PHG.US,D,20251230,000000,27.24,27.42,27.22,27.39,596152,0
+PHG.US,D,20251231,000000,27.23,27.28,27.08,27.08,261813,0
+PHG.US,D,20260102,000000,27.28,27.29,26.98,27.07,563350,0
+PHG.US,D,20260105,000000,27.56,28.105,27.54,28.02,613829,0
+PHG.US,D,20260106,000000,28.12,28.7156,28.1,28.7,694269,0
+PHG.US,D,20260107,000000,28.94,29.15,28.9,29.12,592694,0
+PHG.US,D,20260108,000000,29,29.62,28.99,29.43,835573,0
+PHG.US,D,20260109,000000,29.98,30.03,29.48,29.58,813656,0
+PHG.US,D,20260112,000000,30.05,30.09,29.71,29.8,647269,0
+PHG.US,D,20260113,000000,29.92,29.93,29.505,29.63,674252,0
+PHG.US,D,20260114,000000,29.87,30.16,29.48,30.1,874276,0
+PHG.US,D,20260115,000000,30.17,30.3,30.03,30.17,388803,0
+PHG.US,D,20260116,000000,29.99,29.99,29.56,29.58,706576,0
+PHG.US,D,20260120,000000,28.575,28.72,28.39,28.49,677879,0
+PHG.US,D,20260121,000000,28.985,29.26,28.755,29.21,713844,0
+PHG.US,D,20260122,000000,29.55,29.82,29.51,29.74,603153,0
+PHG.US,D,20260123,000000,29.31,29.425,29.13,29.4,655488,0
+PHG.US,D,20260126,000000,29.35,29.52,29.22,29.24,744775,0
+PHG.US,D,20260127,000000,29.06,29.6,29,29.52,904833,0
+PHG.US,D,20260128,000000,29.29,29.3624,28.9,29.02,760297,0
+PHG.US,D,20260129,000000,29.15,29.27,28.83,29.25,609474,0
+PHG.US,D,20260130,000000,28.81,28.88,28.55,28.7,626417,0
+PHG.US,D,20260202,000000,28.645,28.92,28.56,28.9,560000,0
+PHG.US,D,20260203,000000,29,29.23,28.77,29.02,495849,0
+PHG.US,D,20260204,000000,29.19,29.67,28.53,29.48,2461648,0
+PHG.US,D,20260205,000000,28.54,29.255,28.492,28.88,1780878,0
+PHG.US,D,20260206,000000,29.09,29.525,29.08,29.46,968409,0
+PHG.US,D,20260209,000000,29.4,29.67,29.14,29.62,1884576,0
+PHG.US,D,20260210,000000,32,33.435,31.93,32.91,5401026,0
+PHG.US,D,20260211,000000,31.79,32.08,30.96,32.07,1621704,0
+PHG.US,D,20260212,000000,32.23,32.34,31.34,31.41,1233264,0
+PHG.US,D,20260213,000000,31.23,31.31,30.91,31.25,1089340,0
+PHG.US,D,20260217,000000,30.8409,31.25,30.815,31.22,1255623,0
+PHG.US,D,20260218,000000,31.11,31.56,31.11,31.48,1335822,0
diff --git a/daily/us/nyse stocks/2/phk.us.txt b/daily/us/nyse stocks/2/phk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d665baf20292cf06592d7e14338017bd722e9f16
--- /dev/null
+++ b/daily/us/nyse stocks/2/phk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHK.US,D,20050225,000000,4.01615,4.03752,4.00352,4.02859,1307069.4701984,0
+PHK.US,D,20050228,000000,4.0345,4.03752,4.00682,4.01284,940898.94047672,0
+PHK.US,D,20050301,000000,4.05297,4.05297,4.01615,4.0345,1380308.5156878,0
+PHK.US,D,20050302,000000,4.0345,4.04355,4.01915,4.03159,1862852.667697,0
+PHK.US,D,20050303,000000,4.03159,4.04073,4.02508,4.03159,1005635.7941179,0
+PHK.US,D,20050304,000000,4.04355,4.059,4.0345,4.05297,1629103.1071136,0
+PHK.US,D,20050307,000000,4.059,4.06531,4.04355,4.059,1666363.7416377,0
+PHK.US,D,20050308,000000,4.04637,4.06531,4.04637,4.06531,1049438.2385643,0
+PHK.US,D,20050309,000000,4.03159,4.0345,3.96416,3.97669,1500940.4374026,0
+PHK.US,D,20050310,000000,3.95813,3.97669,3.93684,3.94881,1658192.9109339,0
+PHK.US,D,20050311,000000,3.93363,3.94881,3.93053,3.93363,954639.10817903,0
+PHK.US,D,20050314,000000,3.93363,3.93363,3.90916,3.92149,1612094.6071298,0
+PHK.US,D,20050315,000000,3.91217,3.91819,3.86007,3.88146,1618628.1844772,0
+PHK.US,D,20050316,000000,3.8938,3.8938,3.77427,3.79001,3101266.5785463,0
+PHK.US,D,20050317,000000,3.78671,3.84191,3.78671,3.84191,1834396.7721529,0
+PHK.US,D,20050318,000000,3.84191,3.84482,3.78671,3.80527,1701011.5626659,0
+PHK.US,D,20050321,000000,3.79906,3.80789,3.75921,3.78049,1780128.6667169,0
+PHK.US,D,20050322,000000,3.77126,3.78671,3.73502,3.75921,2285911.3198537,0
+PHK.US,D,20050323,000000,3.71928,3.73502,3.65193,3.68603,3611281.8043134,0
+PHK.US,D,20050324,000000,3.69819,3.7837,3.69488,3.75921,1627798.2439736,0
+PHK.US,D,20050328,000000,3.7837,3.79906,3.75921,3.78049,1405472.4102971,0
+PHK.US,D,20050329,000000,3.7837,3.79303,3.75921,3.78049,1123989.3506969,0
+PHK.US,D,20050330,000000,3.7837,3.80789,3.75338,3.79906,866362.23535042,0
+PHK.US,D,20050331,000000,3.82043,3.83579,3.8114,3.83579,895462.32988952,0
+PHK.US,D,20050401,000000,3.87514,3.88146,3.83579,3.83579,1394682.5916663,0
+PHK.US,D,20050404,000000,3.81713,3.8387,3.81713,3.83268,1578423.3753128,0
+PHK.US,D,20050405,000000,3.83579,3.83579,3.8114,3.82043,983410.92878936,0
+PHK.US,D,20050406,000000,3.82043,3.84482,3.81431,3.84482,809156.12970545,0
+PHK.US,D,20050407,000000,3.83579,3.85085,3.82636,3.84482,1068738.4816183,0
+PHK.US,D,20050408,000000,3.84482,3.85415,3.8387,3.84482,1107646.6602176,0
+PHK.US,D,20050411,000000,3.84482,3.84482,3.78671,3.79001,992883.53541756,0
+PHK.US,D,20050412,000000,3.79565,3.83579,3.76233,3.8114,979157.77472151,0
+PHK.US,D,20050413,000000,3.76233,3.79001,3.73502,3.75921,1344984.5944363,0
+PHK.US,D,20050414,000000,3.74366,3.75921,3.68867,3.70129,1188068.6274087,0
+PHK.US,D,20050415,000000,3.68867,3.71928,3.67651,3.69819,1111892.6107823,0
+PHK.US,D,20050418,000000,3.70129,3.74998,3.69488,3.73502,1180200.3438368,0
+PHK.US,D,20050419,000000,3.75338,3.77126,3.74707,3.75921,1232867.2134321,0
+PHK.US,D,20050420,000000,3.75921,3.76544,3.74707,3.75338,1035716.5941558,0
+PHK.US,D,20050421,000000,3.78049,3.78049,3.7561,3.76233,1155704.3168756,0
+PHK.US,D,20050422,000000,3.77807,3.7837,3.75921,3.76233,760452.21590862,0
+PHK.US,D,20050425,000000,3.79001,3.80789,3.76233,3.77126,1262280.1458219,0
+PHK.US,D,20050426,000000,3.76854,3.7837,3.73162,3.75921,1320794.2018226,0
+PHK.US,D,20050427,000000,3.75921,3.75921,3.73502,3.74074,1124961.8236207,0
+PHK.US,D,20050428,000000,3.74998,3.7561,3.73162,3.73502,1144253.8340996,0
+PHK.US,D,20050429,000000,3.74074,3.74366,3.72588,3.73764,1358400.6044973,0
+PHK.US,D,20050502,000000,3.75338,3.7561,3.73502,3.74707,1148171.5107357,0
+PHK.US,D,20050503,000000,3.74707,3.75921,3.73764,3.7561,1645111.3492329,0
+PHK.US,D,20050504,000000,3.76854,3.79565,3.7561,3.79001,1409067.9874355,0
+PHK.US,D,20050505,000000,3.80188,3.80789,3.75921,3.77427,2636694.1377978,0
+PHK.US,D,20050506,000000,3.76854,3.77427,3.75921,3.77427,1046831.5994998,0
+PHK.US,D,20050509,000000,3.77807,3.79001,3.77126,3.78671,1394028.1019525,0
+PHK.US,D,20050510,000000,3.78671,3.79303,3.77427,3.79001,1576132.6613145,0
+PHK.US,D,20050511,000000,3.76233,3.7837,3.74707,3.7837,799343.92935781,0
+PHK.US,D,20050512,000000,3.76854,3.79001,3.76544,3.77427,1896848.0571552,0
+PHK.US,D,20050513,000000,3.76233,3.7837,3.75921,3.77126,730031.82215127,0
+PHK.US,D,20050516,000000,3.77126,3.79565,3.75921,3.7837,1067109.460837,0
+PHK.US,D,20050517,000000,3.78049,3.7837,3.74998,3.76544,1004974.100901,0
+PHK.US,D,20050518,000000,3.77427,3.80188,3.76233,3.79906,1164530.6663651,0
+PHK.US,D,20050519,000000,3.80188,3.80527,3.76854,3.7837,881077.96319217,0
+PHK.US,D,20050520,000000,3.7837,3.80789,3.78049,3.80188,1036356.6768634,0
+PHK.US,D,20050523,000000,3.80188,3.86007,3.80188,3.84482,1306412.9223409,0
+PHK.US,D,20050524,000000,3.83268,3.89993,3.83268,3.84794,1514986.2394524,0
+PHK.US,D,20050525,000000,3.84794,3.84794,3.82966,3.84482,1855327.0650602,0
+PHK.US,D,20050526,000000,3.85415,3.87855,3.85415,3.87514,958234.68531742,0
+PHK.US,D,20050527,000000,3.87514,3.87855,3.86007,3.87222,959542.63567315,0
+PHK.US,D,20050531,000000,3.87855,3.90916,3.87222,3.90916,1885404.7778825,0
+PHK.US,D,20050601,000000,3.91518,3.94258,3.90916,3.92149,1890643.7828086,0
+PHK.US,D,20050602,000000,3.93363,3.98874,3.92732,3.98253,1838329.884867,0
+PHK.US,D,20050603,000000,3.98874,4.02508,3.98874,3.99447,1577114.3958852,0
+PHK.US,D,20050606,000000,4.00352,4.01284,3.99768,4.01021,863416.00256644,0
+PHK.US,D,20050607,000000,4.01615,4.059,4.01021,4.03752,1826231.0868086,0
+PHK.US,D,20050608,000000,4.00147,4.01615,3.95512,3.98534,1760521.7602436,0
+PHK.US,D,20050609,000000,3.96999,3.99146,3.91217,3.93363,1606544.822497,0
+PHK.US,D,20050610,000000,3.92149,3.96076,3.92149,3.94599,898395.1847391,0
+PHK.US,D,20050613,000000,3.94599,3.95813,3.92732,3.94258,912457.45193892,0
+PHK.US,D,20050614,000000,3.94258,3.98534,3.93684,3.96076,1142622.7551746,0
+PHK.US,D,20050615,000000,3.98253,3.98253,3.94881,3.96416,811119.59884684,0
+PHK.US,D,20050616,000000,3.96416,3.98253,3.95182,3.95813,706831.39668328,0
+PHK.US,D,20050617,000000,3.96076,3.99447,3.96076,3.98534,1285815.0196499,0
+PHK.US,D,20050620,000000,3.98534,3.98534,3.94599,3.96076,1968120.5462876,0
+PHK.US,D,20050621,000000,3.96076,3.97338,3.95182,3.96745,986339.66735142,0
+PHK.US,D,20050622,000000,3.96745,4.00147,3.96416,3.98534,1312636.7490533,0
+PHK.US,D,20050623,000000,3.97669,4.00147,3.97669,3.98534,1067434.6475501,0
+PHK.US,D,20050624,000000,3.98534,4.00147,3.97669,3.99768,893833.30910815,0
+PHK.US,D,20050627,000000,3.99146,4.01021,3.99146,4.00147,939924.40940915,0
+PHK.US,D,20050628,000000,4.01021,4.01284,3.98874,4.00682,1107970.8178588,0
+PHK.US,D,20050629,000000,4.00682,4.01021,4.00147,4.01021,845766.39080323,0
+PHK.US,D,20050630,000000,4.00682,4.01615,4.00147,4.01284,991575.58506183,0
+PHK.US,D,20050701,000000,4.02266,4.059,4.00682,4.04355,1096197.2065135,0
+PHK.US,D,20050705,000000,4.04073,4.08047,4.02266,4.07124,2048217.3267655,0
+PHK.US,D,20050706,000000,4.08047,4.08047,4.06531,4.07124,1394682.5916663,0
+PHK.US,D,20050707,000000,4.07124,4.07124,4.0345,4.059,1249521.7126902,0
+PHK.US,D,20050708,000000,4.07124,4.07435,4.05297,4.06784,879126.8429133,0
+PHK.US,D,20050711,000000,4.07124,4.08358,4.059,4.07124,1025257.1075975,0
+PHK.US,D,20050712,000000,4.08047,4.08358,4.06531,4.07435,1580058.5705255,0
+PHK.US,D,20050713,000000,4.059,4.059,4.0345,4.059,1512378.5713159,0
+PHK.US,D,20050714,000000,4.059,4.08047,4.059,4.06784,1011197.9276133,0
+PHK.US,D,20050715,000000,4.059,4.08358,4.059,4.07124,718584.42659101,0
+PHK.US,D,20050718,000000,4.06784,4.07736,4.059,4.06531,1003029.1550533,0
+PHK.US,D,20050719,000000,4.059,4.08358,4.05589,4.08047,953986.67660899,0
+PHK.US,D,20050720,000000,4.07736,4.08358,4.05297,4.059,1414634.2372184,0
+PHK.US,D,20050721,000000,4.059,4.06201,4.00682,4.01915,1405160.6015184,0
+PHK.US,D,20050722,000000,4.01915,4.08358,4.01915,4.08358,884348.35361743,0
+PHK.US,D,20050725,000000,4.08358,4.08358,4.05297,4.059,1310985.0886906,0
+PHK.US,D,20050726,000000,4.06201,4.06784,4.04355,4.05589,1117461.9477809,0
+PHK.US,D,20050727,000000,4.07124,4.08047,4.059,4.07124,1049770.6287807,0
+PHK.US,D,20050728,000000,4.08047,4.08358,4.04355,4.059,2396737.215652,0
+PHK.US,D,20050729,000000,4.06531,4.08358,4.059,4.06784,1168121.098144,0
+PHK.US,D,20050801,000000,4.07736,4.08358,4.05589,4.059,1343998.7435781,0
+PHK.US,D,20050802,000000,4.06784,4.08931,4.059,4.07736,1636605.0410973,0
+PHK.US,D,20050803,000000,4.08358,4.09272,4.07435,4.09272,1040607.7727875,0
+PHK.US,D,20050804,000000,4.08358,4.10156,4.08047,4.0866,1055991.3682774,0
+PHK.US,D,20050805,000000,4.08931,4.09573,4.06531,4.08047,1296266.2736332,0
+PHK.US,D,20050808,000000,4.07736,4.08047,3.99768,4.01284,2208408.8295778,0
+PHK.US,D,20050809,000000,4.01284,4.059,4.01284,4.04637,1654262.8854355,0
+PHK.US,D,20050810,000000,4.04355,4.059,4.01915,4.03752,1323080.7995334,0
+PHK.US,D,20050811,000000,4.0345,4.05297,4.01615,4.03159,892856.71989684,0
+PHK.US,D,20050812,000000,4.04073,4.06531,4.0345,4.05589,687200.82155675,0
+PHK.US,D,20050815,000000,4.059,4.08358,4.04986,4.06784,928805.28777768,0
+PHK.US,D,20050816,000000,4.07435,4.09272,4.059,4.07435,930768.75691908,0
+PHK.US,D,20050817,000000,4.07736,4.08358,4.06531,4.07124,970007.26759084,0
+PHK.US,D,20050818,000000,4.06531,4.08358,4.06531,4.08358,750637.95741723,0
+PHK.US,D,20050819,000000,4.0866,4.09272,4.07736,4.08358,1140328.9539607,0
+PHK.US,D,20050822,000000,4.08358,4.09272,4.08358,4.09272,952991.56410387,0
+PHK.US,D,20050823,000000,4.09573,4.09884,4.08358,4.08931,1087367.7698085,0
+PHK.US,D,20050824,000000,4.10486,4.10486,4.08358,4.0866,1170405.6377111,0
+PHK.US,D,20050825,000000,4.08358,4.09272,4.059,4.07124,1060568.6799865,0
+PHK.US,D,20050826,000000,4.07124,4.08047,4.059,4.07736,627060.83199032,0
+PHK.US,D,20050829,000000,4.08358,4.10486,4.08358,4.09272,824519.14375786,0
+PHK.US,D,20050830,000000,4.09272,4.10817,4.0866,4.10817,897100.61231777,0
+PHK.US,D,20050831,000000,4.10817,4.10817,4.08047,4.09272,1100446.2442939,0
+PHK.US,D,20050901,000000,4.10817,4.11099,4.09272,4.10817,1126931.4671934,0
+PHK.US,D,20050902,000000,4.09573,4.12595,4.09573,4.11381,1497660.7853304,0
+PHK.US,D,20050906,000000,4.11099,4.145,4.11099,4.13839,1332239.5392391,0
+PHK.US,D,20050907,000000,4.13266,4.13839,4.09884,4.12294,847073.31208707,0
+PHK.US,D,20050908,000000,4.1349,4.1415,4.1175,4.13839,1241027.7534171,0
+PHK.US,D,20050909,000000,4.12294,4.15063,4.12294,4.13839,1176624.319064,0
+PHK.US,D,20050912,000000,4.1415,4.15695,4.13266,4.15695,1199828.8608196,0
+PHK.US,D,20050913,000000,4.15063,4.16298,4.14733,4.15403,1394682.5916663,0
+PHK.US,D,20050914,000000,4.11099,4.11381,4.09884,4.11099,1117120.2959177,0
+PHK.US,D,20050915,000000,4.11099,4.11099,4.06531,4.07435,1140005.8253913,0
+PHK.US,D,20050916,000000,4.07435,4.0866,4.06531,4.07435,767964.44061105,0
+PHK.US,D,20050919,000000,4.08358,4.09272,4.06531,4.08047,924558.3081411,0
+PHK.US,D,20050920,000000,4.07435,4.13839,4.07124,4.0866,1809224.6449685,0
+PHK.US,D,20050921,000000,4.11099,4.11099,4.0866,4.09573,827786.44696748,0
+PHK.US,D,20050922,000000,4.09884,4.10486,4.06201,4.08047,1016419.4383175,0
+PHK.US,D,20050923,000000,4.059,4.06784,4.0345,4.04073,1038332.4948674,0
+PHK.US,D,20050926,000000,4.04355,4.05297,4.01615,4.04355,1076258.9388958,0
+PHK.US,D,20050927,000000,4.03159,4.05297,4.00682,4.03159,1272417.5328826,0
+PHK.US,D,20050928,000000,4.02508,4.08358,4.02508,4.0345,979481.93236279,0
+PHK.US,D,20050929,000000,4.04355,4.059,4.03159,4.059,784979.11502612,0
+PHK.US,D,20050930,000000,4.07124,4.08358,4.04637,4.059,1007924.4499725,0
+PHK.US,D,20051003,000000,4.08047,4.08358,4.059,4.06531,962145.1584502,0
+PHK.US,D,20051004,000000,4.07124,4.08931,4.059,4.07435,1386841.0639632,0
+PHK.US,D,20051005,000000,4.08047,4.08358,4.05297,4.059,946131.77097149,0
+PHK.US,D,20051006,000000,4.05589,4.07124,4.0345,4.04637,1046831.5994998,0
+PHK.US,D,20051007,000000,4.06201,4.06531,4.04637,4.05297,743760.67006294,0
+PHK.US,D,20051010,000000,4.04986,4.06531,4.04355,4.06201,881077.96319217,0
+PHK.US,D,20051011,000000,4.07124,4.08931,4.06531,4.06784,1163875.1475793,0
+PHK.US,D,20051012,000000,4.059,4.06201,4.01615,4.02859,1338128.9175914,0
+PHK.US,D,20051013,000000,4.02859,4.02859,3.90916,3.92732,2087779.9950786,0
+PHK.US,D,20051014,000000,3.92149,3.94881,3.89993,3.90576,1380624.440754,0
+PHK.US,D,20051017,000000,3.8938,3.97669,3.8938,3.97338,1102741.0745798,0
+PHK.US,D,20051018,000000,3.97338,4.01615,3.96076,3.97669,970977.68237089,0
+PHK.US,D,20051019,000000,3.93363,3.98874,3.92451,3.96076,731669.07550765,0
+PHK.US,D,20051020,000000,3.95182,3.98253,3.94881,3.95182,589466.77817809,0
+PHK.US,D,20051021,000000,3.94881,3.96076,3.92149,3.95512,767631.02132289,0
+PHK.US,D,20051024,000000,3.97338,4.03159,3.96416,4.00682,1350219.4830748,0
+PHK.US,D,20051025,000000,3.99768,4.02859,3.99768,4.00682,769588.31603304,0
+PHK.US,D,20051026,000000,4.00147,4.00147,3.95813,3.98534,801961.88821302,0
+PHK.US,D,20051027,000000,4.00147,4.00147,3.96745,3.96999,563632.95777673,0
+PHK.US,D,20051028,000000,3.97952,3.98534,3.96999,3.98253,685904.19099167,0
+PHK.US,D,20051031,000000,3.99768,4.00147,3.95182,3.95813,932085.96892171,0
+PHK.US,D,20051101,000000,3.99768,3.99768,3.94881,3.95813,1021000.8663141,0
+PHK.US,D,20051102,000000,3.95813,4.05297,3.95813,4.01615,1271102.3790239,0
+PHK.US,D,20051103,000000,4.02859,4.03752,4.01284,4.03159,783964.45015536,0
+PHK.US,D,20051104,000000,4.02508,4.03159,4.00682,4.01615,729063.46551497,0
+PHK.US,D,20051107,000000,4.00682,4.03159,4.00352,4.00682,1047166.0478598,0
+PHK.US,D,20051108,000000,4.00682,4.03159,4.00352,4.02508,758151.21119155,0
+PHK.US,D,20051109,000000,4.02508,4.03159,4.01284,4.01615,625088.10120203,0
+PHK.US,D,20051110,000000,4.02508,4.03159,4.00682,4.03159,750956.96969912,0
+PHK.US,D,20051111,000000,4.03159,4.04073,4.01615,4.03159,783964.45015536,0
+PHK.US,D,20051114,000000,4.03159,4.04355,4.01284,4.02508,866693.59649482,0
+PHK.US,D,20051115,000000,4.02266,4.02508,3.96999,3.98253,1199186.7199682,0
+PHK.US,D,20051116,000000,3.95813,3.98253,3.95182,3.95813,883701.06740677,0
+PHK.US,D,20051117,000000,3.98253,3.98534,3.95182,3.95182,801306.36942734,0
+PHK.US,D,20051118,000000,3.94881,3.98253,3.94881,3.97669,690150.14155637,0
+PHK.US,D,20051121,000000,3.97669,3.98874,3.95182,3.96076,801961.88821302,0
+PHK.US,D,20051122,000000,3.96416,3.97338,3.95512,3.95813,1026566.0870251,0
+PHK.US,D,20051123,000000,3.95813,3.96999,3.95512,3.96416,931105.26342287,0
+PHK.US,D,20051125,000000,3.96416,3.98874,3.95813,3.98534,349822.69388293,0
+PHK.US,D,20051128,000000,4.00147,4.00352,3.97669,3.97952,965420.69423485,0
+PHK.US,D,20051129,000000,3.97952,3.98534,3.96076,3.97338,804580.87614009,0
+PHK.US,D,20051130,000000,3.99146,4.00682,3.97669,3.99768,968031.44958691,0
+PHK.US,D,20051201,000000,4.02508,4.0345,4.01284,4.03159,823537.40918715,0
+PHK.US,D,20051202,000000,4.04073,4.04355,3.97952,3.98534,1084752.8981689,0
+PHK.US,D,20051205,000000,3.97952,3.98253,3.95512,3.95813,1113526.776923,0
+PHK.US,D,20051206,000000,3.95512,3.96076,3.94881,3.95512,1356101.6579239,0
+PHK.US,D,20051207,000000,3.95813,3.95813,3.93947,3.95512,839566.23274402,0
+PHK.US,D,20051208,000000,3.95512,4.00682,3.95512,4.00352,814706.94341023,0
+PHK.US,D,20051209,000000,4.00352,4.04073,3.99146,4.02508,922924.14200036,0
+PHK.US,D,20051212,000000,4.04355,4.04355,4.01021,4.01915,835968.59746187,0
+PHK.US,D,20051213,000000,4.02266,4.04637,4.01615,4.02508,1126279.0356234,0
+PHK.US,D,20051214,000000,3.99447,4.00352,3.96416,3.98253,1035062.1044421,0
+PHK.US,D,20051215,000000,3.97669,4.00352,3.96745,3.98874,905909.46758528,0
+PHK.US,D,20051216,000000,3.98253,3.98874,3.96999,3.97338,1257367.3566809,0
+PHK.US,D,20051219,000000,3.96076,3.96999,3.92149,3.93363,1287781.576007,0
+PHK.US,D,20051220,000000,3.92732,3.98874,3.92149,3.94881,1057291.0860581,0
+PHK.US,D,20051221,000000,3.94599,3.97338,3.93363,3.94881,876492.41890806,0
+PHK.US,D,20051222,000000,3.97669,3.98534,3.93684,3.95813,973928.03144238,0
+PHK.US,D,20051223,000000,3.95182,3.97338,3.95182,3.96416,687200.82155675,0
+PHK.US,D,20051227,000000,3.96745,4.01615,3.96416,3.97338,992561.43592004,0
+PHK.US,D,20051228,000000,3.96745,4.01284,3.96416,4.00147,807847.15027783,0
+PHK.US,D,20051229,000000,4.01284,4.01284,3.96999,3.96999,859837.91964994,0
+PHK.US,D,20051230,000000,3.98534,3.98874,3.96416,3.98534,769588.31603304,0
+PHK.US,D,20060103,000000,3.98534,4.04986,3.97338,4.02859,1332239.5392391,0
+PHK.US,D,20060104,000000,4.01284,4.04986,4.00682,4.04986,868642.65862995,0
+PHK.US,D,20060105,000000,4.04073,4.07736,4.04073,4.07124,1064809.4851918,0
+PHK.US,D,20060106,000000,4.08047,4.09573,4.07435,4.09272,1311647.8109794,0
+PHK.US,D,20060109,000000,4.09272,4.10817,4.08047,4.10156,1670618.9538492,0
+PHK.US,D,20060110,000000,4.09573,4.12294,4.09573,4.12022,1382595.1133985,0
+PHK.US,D,20060111,000000,4.10817,4.1349,4.07736,4.09272,735931.49122238,0
+PHK.US,D,20060112,000000,4.09573,4.09573,4.06201,4.08047,832366.84589221,0
+PHK.US,D,20060113,000000,4.08047,4.08931,4.06784,4.07435,657131.34130947,0
+PHK.US,D,20060117,000000,4.07435,4.08047,4.06784,4.07435,824851.53397415,0
+PHK.US,D,20060118,000000,4.06784,4.08358,4.06784,4.08047,799014.62635716,0
+PHK.US,D,20060119,000000,4.08931,4.10486,4.08047,4.09573,824519.14375786,0
+PHK.US,D,20060120,000000,4.08047,4.10156,4.07736,4.08047,795108.26951188,0
+PHK.US,D,20060123,000000,4.07736,4.09272,4.07435,4.08358,874537.18234167,0
+PHK.US,D,20060124,000000,4.09272,4.12294,4.07736,4.09884,1002699.8520527,0
+PHK.US,D,20060125,000000,4.08047,4.1175,4.08047,4.10486,1026566.0870251,0
+PHK.US,D,20060126,000000,4.11099,4.12595,4.08047,4.09573,810795.44120558,0
+PHK.US,D,20060127,000000,4.10486,4.11381,4.09573,4.11099,672501.55886503,0
+PHK.US,D,20060130,000000,4.09573,4.12294,4.09573,4.10156,624434.64056011,0
+PHK.US,D,20060131,000000,4.12294,4.12595,4.08047,4.11381,765671.668469,0
+PHK.US,D,20060201,000000,4.12294,4.12294,4.10486,4.1175,749977.29327218,0
+PHK.US,D,20060202,000000,4.10817,4.13266,4.10817,4.12294,1025901.3065926,0
+PHK.US,D,20060203,000000,4.12294,4.13266,4.10486,4.13266,1106988.0542163,0
+PHK.US,D,20060206,000000,4.13266,4.1349,4.1175,4.13266,1000732.2666238,0
+PHK.US,D,20060207,000000,4.12595,4.145,4.11099,4.11099,1129546.338833,0
+PHK.US,D,20060208,000000,4.07736,4.1175,4.07124,4.08358,1044541.9145733,0
+PHK.US,D,20060209,000000,4.09573,4.10486,4.08358,4.09573,972604.6450085,0
+PHK.US,D,20060210,000000,4.09272,4.10486,4.0866,4.10156,814051.42462456,0
+PHK.US,D,20060213,000000,4.09573,4.12973,4.08931,4.1175,1028189.9624471,0
+PHK.US,D,20060214,000000,4.10486,4.12294,4.09573,4.10486,1051416.114712,0
+PHK.US,D,20060215,000000,4.10486,4.1175,4.09573,4.10156,1104039.7632885,0
+PHK.US,D,20060216,000000,4.09884,4.11381,4.09573,4.10486,866693.59649482,0
+PHK.US,D,20060217,000000,4.10486,4.12595,4.10156,4.12022,961508.16295831,0
+PHK.US,D,20060221,000000,4.12022,4.12973,4.11381,4.12294,1091946.1105895,0
+PHK.US,D,20060222,000000,4.12595,4.12973,4.12022,4.12973,889579.12596844,0
+PHK.US,D,20060223,000000,4.145,4.15063,4.12022,4.12973,1665375.8326357,0
+PHK.US,D,20060224,000000,4.1349,4.14733,4.12973,4.13266,1327009.7959599,0
+PHK.US,D,20060227,000000,4.1349,4.15997,4.13266,4.1415,1207684.7955289,0
+PHK.US,D,20060228,000000,4.15063,4.17171,4.14733,4.16298,1003029.1550533,0
+PHK.US,D,20060301,000000,4.17171,4.19067,4.15997,4.17171,1128568.7205498,0
+PHK.US,D,20060302,000000,4.18153,4.18153,4.15997,4.16298,1044541.9145733,0
+PHK.US,D,20060303,000000,4.1658,4.1658,4.15403,4.15403,1013486.5834679,0
+PHK.US,D,20060306,000000,4.15403,4.17171,4.1349,4.1349,1237108.0186375,0
+PHK.US,D,20060307,000000,4.13839,4.15403,4.13266,4.1415,940898.94047672,0
+PHK.US,D,20060308,000000,4.1349,4.1349,4.10486,4.12022,1083778.3671014,0
+PHK.US,D,20060309,000000,4.12294,4.12294,4.06784,4.07435,1297909.7014208,0
+PHK.US,D,20060310,000000,4.08047,4.10156,4.07736,4.08358,771248.20897071,0
+PHK.US,D,20060313,000000,4.08358,4.10486,4.08047,4.09573,994531.07949271,0
+PHK.US,D,20060314,000000,4.09573,4.10817,4.08931,4.09573,752918.38069676,0
+PHK.US,D,20060315,000000,4.10156,4.10486,4.09573,4.09573,1024922.6592375,0
+PHK.US,D,20060316,000000,4.09573,4.10486,4.09573,4.10486,1123989.3506969,0
+PHK.US,D,20060317,000000,4.10486,4.1415,4.10486,4.12973,919000.29093318,0
+PHK.US,D,20060320,000000,4.12595,4.15403,4.12022,4.12022,1219454.2905867,0
+PHK.US,D,20060321,000000,4.12595,4.15997,4.12294,4.13839,1071026.108401,0
+PHK.US,D,20060322,000000,4.15063,4.16298,4.145,4.15403,1309349.8934779,0
+PHK.US,D,20060323,000000,4.15403,4.15997,4.1415,4.15997,1137385.8083923,0
+PHK.US,D,20060324,000000,4.15997,4.17171,4.1415,4.15063,886964.25432887,0
+PHK.US,D,20060327,000000,4.15063,4.15695,4.13839,4.14733,742130.6202097,0
+PHK.US,D,20060328,000000,4.15063,4.16298,4.1415,4.14733,1090637.1311619,0
+PHK.US,D,20060329,000000,4.1415,4.1658,4.1349,4.15063,973928.03144238,0
+PHK.US,D,20060330,000000,4.15403,4.16919,4.12973,4.12973,926193.50335373,0
+PHK.US,D,20060331,000000,4.13266,4.15695,4.11381,4.11381,1236125.2549948,0
+PHK.US,D,20060403,000000,4.1415,4.15403,4.11381,4.14733,807847.15027783,0
+PHK.US,D,20060404,000000,4.145,4.1658,4.145,4.15063,774499.04703029,0
+PHK.US,D,20060405,000000,4.15403,4.16919,4.13839,4.16298,785286.80751737,0
+PHK.US,D,20060406,000000,4.15403,4.16919,4.15063,4.16298,1006303.6617661,0
+PHK.US,D,20060407,000000,4.15997,4.1658,4.12973,4.1349,1262280.1458219,0
+PHK.US,D,20060410,000000,4.12595,4.15063,4.12595,4.1415,1355123.0105689,0
+PHK.US,D,20060411,000000,4.11099,4.1175,4.09573,4.10156,958897.40760625,0
+PHK.US,D,20060412,000000,4.11099,4.1175,4.09573,4.11099,769265.18746365,0
+PHK.US,D,20060413,000000,4.11099,4.11381,4.09573,4.10156,778090.50788119,0
+PHK.US,D,20060417,000000,4.10156,4.10486,4.06784,4.07736,1186759.6479811,0
+PHK.US,D,20060418,000000,4.10486,4.10486,4.06531,4.07124,826805.74146865,0
+PHK.US,D,20060419,000000,4.07736,4.10486,4.07435,4.10156,1007607.4958343,0
+PHK.US,D,20060420,000000,4.09573,4.10817,4.08931,4.09884,746381.71613377,0
+PHK.US,D,20060421,000000,4.10817,4.11381,4.09573,4.11381,807195.74777967,0
+PHK.US,D,20060424,000000,4.10817,4.1175,4.09573,4.10817,847411.87673462,0
+PHK.US,D,20060425,000000,4.09573,4.11381,4.09573,4.10486,821240.52075759,0
+PHK.US,D,20060426,000000,4.10817,4.10817,4.09573,4.09573,712707.39710121,0
+PHK.US,D,20060427,000000,4.09573,4.09573,4.07435,4.07736,1048133.3754242,0
+PHK.US,D,20060428,000000,4.07736,4.11381,4.07736,4.10817,863416.00256644,0
+PHK.US,D,20060501,000000,4.10817,4.12022,4.08931,4.09573,751615.57570043,0
+PHK.US,D,20060502,000000,4.10817,4.11381,4.09573,4.11381,1193951.8313298,0
+PHK.US,D,20060503,000000,4.10817,4.11381,4.10156,4.10486,1351528.4625024,0
+PHK.US,D,20060504,000000,4.10156,4.11099,4.07435,4.07435,1390107.338101,0
+PHK.US,D,20060505,000000,4.09272,4.11099,4.07435,4.09573,885332.14633188,0
+PHK.US,D,20060508,000000,4.09573,4.10817,4.09272,4.10486,1043562.2381464,0
+PHK.US,D,20060509,000000,4.09272,4.10486,4.07736,4.09573,1080506.9476042,0
+PHK.US,D,20060510,000000,4.09573,4.10156,4.07736,4.08358,968374.13052196,0
+PHK.US,D,20060511,000000,4.08047,4.0866,4.06784,4.06784,1049438.2385643,0
+PHK.US,D,20060512,000000,4.05297,4.07435,4.05297,4.06201,895787.51660266,0
+PHK.US,D,20060515,000000,4.05589,4.06531,4.04637,4.04986,799988.12835284,0
+PHK.US,D,20060516,000000,4.04355,4.06784,4.04073,4.04986,1079851.4288185,0
+PHK.US,D,20060517,000000,4.04986,4.05297,3.99146,4.00352,1618317.4047702,0
+PHK.US,D,20060518,000000,4.01915,4.03752,4.01915,4.02859,735931.49122238,0
+PHK.US,D,20060519,000000,4.02266,4.04355,4.01915,4.03752,940244.45076291,0
+PHK.US,D,20060522,000000,4.04073,4.05297,4.0345,4.04073,1017413.5217507,0
+PHK.US,D,20060523,000000,4.02859,4.059,4.02859,4.03752,834661.67617802,0
+PHK.US,D,20060524,000000,4.059,4.06784,4.02859,4.04637,921298.20843462,0
+PHK.US,D,20060525,000000,4.04073,4.06784,4.04073,4.06531,784298.89851541,0
+PHK.US,D,20060526,000000,4.09573,4.09573,4.08047,4.08358,715654.65895707,0
+PHK.US,D,20060530,000000,4.07435,4.09884,4.07435,4.08047,589783.73231621,0
+PHK.US,D,20060531,000000,4.08931,4.10156,4.07736,4.0866,1189056.5364107,0
+PHK.US,D,20060601,000000,4.09884,4.10156,4.07736,4.08931,1238727.7777719,0
+PHK.US,D,20060602,000000,4.08931,4.13266,4.08931,4.12973,905590.4553034,0
+PHK.US,D,20060605,000000,4.12973,4.145,4.1175,4.1349,1013486.5834679,0
+PHK.US,D,20060606,000000,4.1349,4.1415,4.09884,4.10156,1046831.5994998,0
+PHK.US,D,20060607,000000,4.09884,4.13266,4.09272,4.10817,1452228.2910306,0
+PHK.US,D,20060608,000000,4.09573,4.09884,4.05297,4.08931,1286793.6670049,0
+PHK.US,D,20060609,000000,4.09573,4.11099,4.07736,4.11099,1009231.3712563,0
+PHK.US,D,20060612,000000,4.11381,4.11381,4.0866,4.0866,591087.56638443,0
+PHK.US,D,20060613,000000,4.06784,4.09884,4.04986,4.04986,1069381.6515415,0
+PHK.US,D,20060614,000000,4.07736,4.07736,4.05297,4.06531,685904.19099167,0
+PHK.US,D,20060615,000000,4.07124,4.10817,4.05297,4.09573,1162896.5002242,0
+PHK.US,D,20060616,000000,4.09573,4.10486,4.08931,4.10156,615936.56499946,0
+PHK.US,D,20060619,000000,4.09884,4.10817,4.09573,4.09573,655170.9593837,0
+PHK.US,D,20060620,000000,4.10486,4.10817,4.07736,4.09272,994858.32434961,0
+PHK.US,D,20060621,000000,4.10486,4.10486,4.08047,4.08358,940569.63747606,0
+PHK.US,D,20060622,000000,4.08047,4.10156,4.07124,4.09272,778735.7359481,0
+PHK.US,D,20060623,000000,4.10156,4.11381,4.08358,4.10486,1022968.451743,0
+PHK.US,D,20060626,000000,4.11099,4.11099,4.07435,4.07736,1109925.0253533,0
+PHK.US,D,20060627,000000,4.0866,4.09272,4.06201,4.06201,1018388.0528183,0
+PHK.US,D,20060628,000000,4.06784,4.09573,4.06201,4.08047,1064491.5019818,0
+PHK.US,D,20060629,000000,4.08358,4.10156,4.07124,4.08931,697353.64469568,0
+PHK.US,D,20060630,000000,4.10817,4.11381,4.09884,4.10156,745076.85299368,0
+PHK.US,D,20060703,000000,4.1175,4.12973,4.10156,4.12973,421423.45694402,0
+PHK.US,D,20060705,000000,4.12294,4.13839,4.11381,4.12973,906899.434731,0
+PHK.US,D,20060706,000000,4.12294,4.145,4.11381,4.11381,1265551.565319,0
+PHK.US,D,20060707,000000,4.11099,4.12595,4.08931,4.10486,1274055.8153109,0
+PHK.US,D,20060710,000000,4.12022,4.12973,4.11381,4.12595,1704942.6172362,0
+PHK.US,D,20060711,000000,4.1175,4.12294,4.09884,4.10817,776138.35853043,0
+PHK.US,D,20060712,000000,4.12022,4.12294,4.09573,4.1175,1440778.8373267,0
+PHK.US,D,20060713,000000,4.1175,4.12294,4.10486,4.10817,1049438.2385643,0
+PHK.US,D,20060714,000000,4.09573,4.1175,4.0866,4.1175,771248.20897071,0
+PHK.US,D,20060717,000000,4.10817,4.12595,4.09884,4.10486,1080178.6736755,0
+PHK.US,D,20060718,000000,4.09884,4.1175,4.09884,4.10486,961508.16295831,0
+PHK.US,D,20060719,000000,4.08931,4.12973,4.08931,4.12973,1146548.6643855,0
+PHK.US,D,20060720,000000,4.11381,4.145,4.09884,4.11099,1232538.9395033,0
+PHK.US,D,20060721,000000,4.10156,4.12973,4.10156,4.12294,700608.59904278,0
+PHK.US,D,20060724,000000,4.1175,4.12973,4.11381,4.12973,772215.53653514,0
+PHK.US,D,20060725,000000,4.12595,4.12973,4.10817,4.12294,1359041.7162767,0
+PHK.US,D,20060726,000000,4.1175,4.145,4.1175,4.1415,1029833.3902347,0
+PHK.US,D,20060727,000000,4.12973,4.145,4.12973,4.1349,714016.3765288,0
+PHK.US,D,20060728,000000,4.1349,4.15063,4.1349,4.145,858180.08485603,0
+PHK.US,D,20060731,000000,4.145,4.15403,4.1349,4.1349,957899.20788551,0
+PHK.US,D,20060801,000000,4.15063,4.17171,4.1349,4.15695,1056635.5672725,0
+PHK.US,D,20060802,000000,4.15695,4.18153,4.15695,4.17833,1195247.432823,0
+PHK.US,D,20060803,000000,4.1658,4.18707,4.1658,4.17171,1247239.2312669,0
+PHK.US,D,20060804,000000,4.17171,4.20292,4.17171,4.18474,1264890.9011739,0
+PHK.US,D,20060807,000000,4.19067,4.19981,4.17833,4.17833,1062527.0037685,0
+PHK.US,D,20060808,000000,4.16919,4.21147,4.1658,4.20631,1443382.3891756,0
+PHK.US,D,20060809,000000,4.17833,4.18707,4.12973,4.145,1649680.428367,0
+PHK.US,D,20060810,000000,4.145,4.145,4.12294,4.12973,960529.51560324,0
+PHK.US,D,20060811,000000,4.12973,4.15695,4.12973,4.15063,747689.6664895,0
+PHK.US,D,20060814,000000,4.145,4.15997,4.1349,4.15063,900033.46716735,0
+PHK.US,D,20060815,000000,4.15695,4.17542,4.15403,4.16919,1088015.0560192,0
+PHK.US,D,20060816,000000,4.17171,4.20631,4.16919,4.19688,1001721.2046976,0
+PHK.US,D,20060817,000000,4.17833,4.20631,4.17171,4.19067,991902.82991874,0
+PHK.US,D,20060818,000000,4.16919,4.20923,4.16919,4.19688,936650.93176827,0
+PHK.US,D,20060821,000000,4.19377,4.19981,4.18153,4.19981,1030488.9090205,0
+PHK.US,D,20060822,000000,4.19377,4.20631,4.19067,4.19981,962802.73537963,0
+PHK.US,D,20060823,000000,4.19688,4.21866,4.19377,4.20631,804238.19520504,0
+PHK.US,D,20060824,000000,4.20631,4.22993,4.20292,4.21147,815367.60755529,0
+PHK.US,D,20060825,000000,4.20631,4.21147,4.19688,4.20292,1355780.5874984,0
+PHK.US,D,20060828,000000,4.20631,4.21516,4.19981,4.20631,1009560.674257,0
+PHK.US,D,20060829,000000,4.20631,4.21866,4.20292,4.20631,1004648.9141878,0
+PHK.US,D,20060830,000000,4.20631,4.21516,4.20631,4.20631,1153085.3289485,0
+PHK.US,D,20060831,000000,4.20292,4.22662,4.20292,4.20631,1003347.1382634,0
+PHK.US,D,20060901,000000,4.22993,4.24188,4.21516,4.22993,1148171.5107357,0
+PHK.US,D,20060905,000000,4.22993,4.28522,4.22993,4.28202,1734040.6536315,0
+PHK.US,D,20060906,000000,4.27929,4.29436,4.24858,4.26083,1370494.2571964,0
+PHK.US,D,20060907,000000,4.20923,4.22061,4.19688,4.21516,1233509.3542834,0
+PHK.US,D,20060908,000000,4.21516,4.24499,4.20631,4.24499,1014795.5628955,0
+PHK.US,D,20060911,000000,4.22993,4.25753,4.22993,4.23304,1424449.5247817,0
+PHK.US,D,20060912,000000,4.22993,4.27278,4.22993,4.26083,1153415.6610211,0
+PHK.US,D,20060913,000000,4.25753,4.27929,4.25753,4.26695,1036042.8099409,0
+PHK.US,D,20060914,000000,4.26083,4.27929,4.25753,4.26413,1113849.9054925,0
+PHK.US,D,20060915,000000,4.26413,4.30106,4.26413,4.29718,960198.15445883,0
+PHK.US,D,20060918,000000,4.29718,4.34664,4.29144,4.29436,2147936.449795,0
+PHK.US,D,20060919,000000,4.30106,4.32846,4.29718,4.31874,1412014.2202195,0
+PHK.US,D,20060920,000000,4.32195,4.3309,4.31301,4.32195,1552252.0193358,0
+PHK.US,D,20060921,000000,4.31874,4.35907,4.31593,4.34664,1736001.0355574,0
+PHK.US,D,20060922,000000,4.34664,4.37763,4.34032,4.34334,916698.25714423,0
+PHK.US,D,20060925,000000,4.34334,4.37423,4.33731,4.36841,1509765.7578201,0
+PHK.US,D,20060926,000000,4.37112,4.38016,4.36179,4.37112,1277308.7115142,0
+PHK.US,D,20060927,000000,4.37112,4.38871,4.35616,4.35616,1470209.2639383,0
+PHK.US,D,20060928,000000,4.36841,4.38589,4.35907,4.37423,998446.69798487,0
+PHK.US,D,20060929,000000,4.38871,4.39571,4.34334,4.34664,1971394.0239284,0
+PHK.US,D,20061002,000000,4.37423,4.37763,4.35003,4.36179,1109606.0130714,0
+PHK.US,D,20061003,000000,4.34664,4.35907,4.18707,4.22662,5088025.674671,0
+PHK.US,D,20061004,000000,4.22993,4.28522,4.22662,4.24858,1981196.9626291,0
+PHK.US,D,20061005,000000,4.24858,4.28522,4.23955,4.27609,1315236.1846146,0
+PHK.US,D,20061006,000000,4.27609,4.30718,4.26413,4.29718,1296616.1580714,0
+PHK.US,D,20061009,000000,4.31593,4.32486,4.27929,4.30932,1120381.424696,0
+PHK.US,D,20061010,000000,4.26413,4.29436,4.25139,4.27278,1143278.2739603,0
+PHK.US,D,20061011,000000,4.27016,4.30416,4.25753,4.28202,1022968.451743,0
+PHK.US,D,20061012,000000,4.27929,4.30106,4.24499,4.24858,1104702.4855773,0
+PHK.US,D,20061013,000000,4.24858,4.25753,4.17171,4.20631,2105739.3574767,0
+PHK.US,D,20061016,000000,4.20631,4.20923,4.15063,4.1658,3239226.012527,0
+PHK.US,D,20061017,000000,4.15997,4.19067,4.15997,4.18153,1527422.5730865,0
+PHK.US,D,20061018,000000,4.18153,4.19981,4.17833,4.19067,1452228.2910306,0
+PHK.US,D,20061019,000000,4.19981,4.25139,4.19688,4.24188,1407761.0661516,0
+PHK.US,D,20061020,000000,4.21516,4.27016,4.21516,4.25753,856883.45429095,0
+PHK.US,D,20061023,000000,4.26695,4.27609,4.24858,4.25753,997467.02155792,0
+PHK.US,D,20061024,000000,4.25139,4.29436,4.24499,4.27609,1299212.5064171,0
+PHK.US,D,20061025,000000,4.28202,4.31593,4.27609,4.31593,1073313.7351837,0
+PHK.US,D,20061026,000000,4.30718,4.32846,4.30106,4.31593,1082796.6325307,0
+PHK.US,D,20061027,000000,4.31593,4.3309,4.30718,4.30932,940244.45076291,0
+PHK.US,D,20061030,000000,4.30718,4.32195,4.27929,4.27929,899717.5421011,0
+PHK.US,D,20061031,000000,4.28794,4.32195,4.28522,4.30932,1109606.0130714,0
+PHK.US,D,20061101,000000,4.32486,4.34032,4.26413,4.28202,1852710.1352769,0
+PHK.US,D,20061102,000000,4.28202,4.29718,4.27609,4.27609,1527422.5730865,0
+PHK.US,D,20061103,000000,4.27016,4.29718,4.26413,4.26695,1232538.9395033,0
+PHK.US,D,20061106,000000,4.28522,4.30932,4.27609,4.28794,1213231.4929462,0
+PHK.US,D,20061107,000000,4.28202,4.31874,4.28202,4.31593,848385.37873031,0
+PHK.US,D,20061108,000000,4.31874,4.34032,4.31874,4.32846,991902.82991874,0
+PHK.US,D,20061109,000000,4.27929,4.29718,4.27929,4.28794,1005965.0971186,0
+PHK.US,D,20061110,000000,4.27929,4.30106,4.27278,4.28794,871275.02449143,0
+PHK.US,D,20061113,000000,4.29144,4.30932,4.28522,4.30106,804580.87614009,0
+PHK.US,D,20061114,000000,4.30106,4.31301,4.27929,4.28202,1122034.1141306,0
+PHK.US,D,20061115,000000,4.27929,4.30106,4.27609,4.28202,1137732.6056149,0
+PHK.US,D,20061116,000000,4.27609,4.31301,4.27609,4.28202,1255426.5271207,0
+PHK.US,D,20061117,000000,4.28794,4.30106,4.27016,4.28522,1077240.6734665,0
+PHK.US,D,20061120,000000,4.28522,4.30106,4.27929,4.28522,1108609.8714945,0
+PHK.US,D,20061121,000000,4.28522,4.30106,4.28522,4.29436,911475.71736822,0
+PHK.US,D,20061122,000000,4.29436,4.30416,4.28522,4.29144,879444.8261233,0
+PHK.US,D,20061124,000000,4.32486,4.32486,4.28522,4.30932,483855.18958064,0
+PHK.US,D,20061127,000000,4.31301,4.31874,4.28522,4.31301,1061539.0947666,0
+PHK.US,D,20061128,000000,4.31301,4.3309,4.30718,4.32486,993209.75120258,0
+PHK.US,D,20061129,000000,4.29436,4.34032,4.29436,4.31301,903965.55080955,0
+PHK.US,D,20061130,000000,4.3309,4.35003,4.31301,4.34334,923582.74800167,0
+PHK.US,D,20061201,000000,4.35907,4.37112,4.34334,4.35286,1044203.3499258,0
+PHK.US,D,20061204,000000,4.35286,4.38871,4.35286,4.38297,904301.02824146,0
+PHK.US,D,20061205,000000,4.38016,4.41048,4.37763,4.41048,1210297.6090247,0
+PHK.US,D,20061206,000000,4.41048,4.41368,4.3925,4.41048,1370494.2571964,0
+PHK.US,D,20061207,000000,4.37763,4.39892,4.37423,4.37763,841839.45252041,0
+PHK.US,D,20061208,000000,4.37763,4.40193,4.37763,4.39571,796409.01636447,0
+PHK.US,D,20061211,000000,4.40193,4.41368,4.38589,4.38871,825499.84925669,0
+PHK.US,D,20061212,000000,4.3648,4.37763,4.35286,4.36179,1005965.0971186,0
+PHK.US,D,20061213,000000,4.37112,4.38297,4.35616,4.37112,888922.5781109,0
+PHK.US,D,20061214,000000,4.35286,4.38589,4.35286,4.37112,865396.96592975,0
+PHK.US,D,20061215,000000,4.36179,4.38297,4.36179,4.37423,882714.18747667,0
+PHK.US,D,20061218,000000,4.39571,4.39571,4.38016,4.39571,949402.16139675,0
+PHK.US,D,20061219,000000,4.37423,4.41368,4.37423,4.38016,1002699.8520527,0
+PHK.US,D,20061220,000000,4.38016,4.41048,4.38016,4.40503,1294638.2819237,0
+PHK.US,D,20061221,000000,4.3925,4.41368,4.38297,4.38871,775477.69438537,0
+PHK.US,D,20061222,000000,4.38297,4.40737,4.38016,4.39571,1045850.894001,0
+PHK.US,D,20061226,000000,4.39892,4.40503,4.39892,4.39892,948745.61353918,0
+PHK.US,D,20061227,000000,4.43458,4.44401,4.43205,4.4407,750298.36369781,0
+PHK.US,D,20061228,000000,4.4407,4.44401,4.43205,4.4407,797379.43114453,0
+PHK.US,D,20061229,000000,4.45071,4.46547,4.44401,4.44401,784637.46316295,0
+PHK.US,D,20070103,000000,4.44789,4.48083,4.43866,4.45363,1551615.0238439,0
+PHK.US,D,20070104,000000,4.45363,4.48083,4.44401,4.45956,1191990.4203321,0
+PHK.US,D,20070105,000000,4.45956,4.47743,4.45071,4.46918,1102079.3813628,0
+PHK.US,D,20070108,000000,4.48083,4.48997,4.47228,4.48997,1225667.8265803,0
+PHK.US,D,20070109,000000,4.48705,4.53282,4.48384,4.51524,1664397.1852806,0
+PHK.US,D,20070110,000000,4.51183,4.51776,4.48705,4.50571,1082796.6325307,0
+PHK.US,D,20070111,000000,4.46227,4.48705,4.45363,4.45956,972938.06429666,0
+PHK.US,D,20070112,000000,4.44789,4.45956,4.38871,4.41738,1918430.7816325,0
+PHK.US,D,20070116,000000,4.41738,4.44401,4.40503,4.42836,1030488.9090205,0
+PHK.US,D,20070117,000000,4.42612,4.46918,4.42612,4.44789,940898.94047672,0
+PHK.US,D,20070118,000000,4.44401,4.49357,4.43866,4.46547,1186112.3617705,0
+PHK.US,D,20070119,000000,4.44401,4.47743,4.44401,4.46227,769914.53181806,0
+PHK.US,D,20070122,000000,4.45363,4.47743,4.44789,4.46547,720544.80851678,0
+PHK.US,D,20070123,000000,4.45071,4.47491,4.44401,4.44789,1021323.9948835,0
+PHK.US,D,20070124,000000,4.44401,4.47491,4.44401,4.45071,1116468.8934194,0
+PHK.US,D,20070125,000000,4.44789,4.46227,4.42836,4.43866,1067434.6475501,0
+PHK.US,D,20070126,000000,4.43205,4.45956,4.42389,4.44789,834310.76266795,0
+PHK.US,D,20070129,000000,4.45071,4.48705,4.45071,4.46547,777446.30888616,0
+PHK.US,D,20070130,000000,4.45956,4.47743,4.45071,4.46918,854921.01422142,0
+PHK.US,D,20070131,000000,4.45956,4.48384,4.45956,4.48083,628358.49162728,0
+PHK.US,D,20070201,000000,4.48384,4.49959,4.47228,4.48705,766323.07096716,0
+PHK.US,D,20070202,000000,4.48997,4.52379,4.48997,4.51524,987654.82121029,0
+PHK.US,D,20070205,000000,4.51776,4.52106,4.50221,4.50571,1012509.9942565,0
+PHK.US,D,20070206,000000,4.50221,4.52106,4.50221,4.50571,948103.47268792,0
+PHK.US,D,20070207,000000,4.49648,4.51524,4.49357,4.51524,1041594.6527175,0
+PHK.US,D,20070208,000000,4.47743,4.49959,4.46918,4.48384,1128895.9654067,0
+PHK.US,D,20070209,000000,4.48384,4.49357,4.45363,4.46547,729375.27429372,0
+PHK.US,D,20070212,000000,4.45956,4.48384,4.45644,4.46918,992102.46986289,0
+PHK.US,D,20070213,000000,4.45956,4.47743,4.45956,4.45956,891250.33869677,0
+PHK.US,D,20070214,000000,4.45956,4.47743,4.45644,4.46547,813204.49846975,0
+PHK.US,D,20070215,000000,4.46227,4.47743,4.45956,4.46227,656164.01374505,0
+PHK.US,D,20070216,000000,4.46227,4.47743,4.46227,4.47491,893833.30910815,0
+PHK.US,D,20070220,000000,4.47743,4.49357,4.46547,4.46547,997145.95113229,0
+PHK.US,D,20070221,000000,4.46547,4.48705,4.46547,4.47743,888922.5781109,0
+PHK.US,D,20070222,000000,4.47743,4.49648,4.46918,4.46918,1062852.1904816,0
+PHK.US,D,20070223,000000,4.46918,4.49648,4.46918,4.48705,695703.01340491,0
+PHK.US,D,20070226,000000,4.48997,4.52106,4.48705,4.51524,780051.91887883,0
+PHK.US,D,20070227,000000,4.50863,4.51183,4.45956,4.48384,1119086.8522747,0
+PHK.US,D,20070228,000000,4.48384,4.52972,4.47743,4.52972,878130.70133631,0
+PHK.US,D,20070301,000000,4.48705,4.51776,4.47491,4.50863,1089804.6120133,0
+PHK.US,D,20070302,000000,4.48997,4.52106,4.48083,4.48705,974252.18908364,0
+PHK.US,D,20070305,000000,4.47743,4.48384,4.22662,4.26083,2817483.5433011,0
+PHK.US,D,20070306,000000,4.26083,4.41368,4.26083,4.40503,1804011.3668394,0
+PHK.US,D,20070307,000000,4.42612,4.45644,4.41048,4.4407,985686.2067095,0
+PHK.US,D,20070308,000000,4.43458,4.44789,4.38016,4.38871,1336492.6933069,0
+PHK.US,D,20070309,000000,4.37763,4.43205,4.37423,4.40193,975231.86551059,0
+PHK.US,D,20070312,000000,4.40503,4.43866,4.40503,4.42836,599915.97401761,0
+PHK.US,D,20070313,000000,4.42389,4.44401,4.35003,4.35286,1211936.9205249,0
+PHK.US,D,20070314,000000,4.33731,4.35616,4.28794,4.30932,1727818.8850629,0
+PHK.US,D,20070315,000000,4.35003,4.3648,4.31874,4.32846,864084.89928651,0
+PHK.US,D,20070316,000000,4.3309,4.36179,4.32846,4.35286,592066.2137395,0
+PHK.US,D,20070319,000000,4.35286,4.38297,4.35286,4.3648,875854.39434428,0
+PHK.US,D,20070320,000000,4.36179,4.40503,4.36179,4.40193,739506.48692324,0
+PHK.US,D,20070321,000000,4.3925,4.44401,4.3925,4.44401,638165.54661552,0
+PHK.US,D,20070322,000000,4.43458,4.45363,4.41368,4.42389,892197.08482365,0
+PHK.US,D,20070323,000000,4.41368,4.45363,4.40737,4.44789,967390.3378075,0
+PHK.US,D,20070326,000000,4.44789,4.47491,4.4407,4.45644,1014153.4220442,0
+PHK.US,D,20070327,000000,4.45644,4.46547,4.42612,4.44401,837920.74681263,0
+PHK.US,D,20070328,000000,4.4407,4.46547,4.4407,4.45956,490392.88321551,0
+PHK.US,D,20070329,000000,4.46547,4.48384,4.45071,4.46227,678381.67557046,0
+PHK.US,D,20070330,000000,4.47491,4.47743,4.44401,4.44789,642740.80018087,0
+PHK.US,D,20070402,000000,4.44789,4.47743,4.44401,4.45071,809156.12970545,0
+PHK.US,D,20070403,000000,4.45071,4.47743,4.45071,4.47743,704524.21753494,0
+PHK.US,D,20070404,000000,4.46918,4.50221,4.46918,4.50221,614308.57328997,0
+PHK.US,D,20070405,000000,4.50221,4.50863,4.48705,4.49648,871275.02449143,0
+PHK.US,D,20070409,000000,4.49357,4.50863,4.48997,4.50221,781369.13088145,0
+PHK.US,D,20070410,000000,4.47743,4.48083,4.46227,4.46547,747689.6664895,0
+PHK.US,D,20070411,000000,4.46918,4.47743,4.46227,4.46227,525380.29796318,0
+PHK.US,D,20070412,000000,4.46227,4.48384,4.46227,4.47743,472741.21330854,0
+PHK.US,D,20070413,000000,4.47743,4.48083,4.46547,4.47228,864084.89928651,0
+PHK.US,D,20070416,000000,4.46918,4.47743,4.46227,4.46918,794111.09886303,0
+PHK.US,D,20070417,000000,4.47228,4.48083,4.46547,4.47228,657460.64431013,0
+PHK.US,D,20070418,000000,4.47228,4.48997,4.46918,4.48705,572457.24912239,0
+PHK.US,D,20070419,000000,4.48083,4.50221,4.47743,4.48384,588470.6366011,0
+PHK.US,D,20070420,000000,4.48384,4.50571,4.48384,4.49648,851653.71101181,0
+PHK.US,D,20070423,000000,4.48705,4.50571,4.48384,4.49357,683280.05770521,0
+PHK.US,D,20070424,000000,4.49357,4.50571,4.49357,4.49959,627389.10591911,0
+PHK.US,D,20070425,000000,4.49959,4.50571,4.48705,4.48705,1056294.9444811,0
+PHK.US,D,20070426,000000,4.49648,4.51183,4.48705,4.50571,714669.83717072,0
+PHK.US,D,20070427,000000,4.50571,4.52379,4.50571,4.51183,555123.56242544,0
+PHK.US,D,20070430,000000,4.51183,4.52728,4.50221,4.52106,718584.42659101,0
+PHK.US,D,20070501,000000,4.52379,4.53282,4.51524,4.52379,766972.41532159,0
+PHK.US,D,20070502,000000,4.52106,4.53914,4.52106,4.52728,974572.2304374,0
+PHK.US,D,20070503,000000,4.52728,4.53914,4.52379,4.52972,820278.33855256,0
+PHK.US,D,20070504,000000,4.52728,4.54224,4.52728,4.53603,770904.49896377,0
+PHK.US,D,20070507,000000,4.53282,4.54224,4.52972,4.53282,879444.8261233,0
+PHK.US,D,20070508,000000,4.53603,4.54224,4.53282,4.53282,985686.2067095,0
+PHK.US,D,20070509,000000,4.52106,4.52379,4.48705,4.51524,833986.60502668,0
+PHK.US,D,20070510,000000,4.51183,4.54224,4.50863,4.54224,655488.94259371,0
+PHK.US,D,20070511,000000,4.53282,4.53914,4.52379,4.53914,740163.03478078,0
+PHK.US,D,20070514,000000,4.53914,4.53914,4.52379,4.52379,697021.25447939,0
+PHK.US,D,20070515,000000,4.52379,4.52972,4.51524,4.52728,760334.90171464,0
+PHK.US,D,20070516,000000,4.52106,4.53603,4.51776,4.52972,820591.17640317,0
+PHK.US,D,20070517,000000,4.53603,4.53603,4.51776,4.52379,746705.87377504,0
+PHK.US,D,20070518,000000,4.52379,4.52972,4.51776,4.52728,775477.69438537,0
+PHK.US,D,20070521,000000,4.52728,4.52972,4.50571,4.52106,1166157.6290026,0
+PHK.US,D,20070522,000000,4.52106,4.54224,4.51524,4.54224,825935.14666068,0
+PHK.US,D,20070523,000000,4.53603,4.54224,4.52379,4.54224,890882.96003667,0
+PHK.US,D,20070524,000000,4.54224,4.54224,4.52728,4.53603,899054.81981228,0
+PHK.US,D,20070525,000000,4.53282,4.54837,4.52106,4.54224,807847.15027783,0
+PHK.US,D,20070529,000000,4.54224,4.59715,4.53914,4.56674,901017.25988181,0
+PHK.US,D,20070530,000000,4.55099,4.56674,4.54837,4.55751,556101.18070863,0
+PHK.US,D,20070531,000000,4.55751,4.58189,4.55099,4.56411,758482.57233596,0
+PHK.US,D,20070601,000000,4.57927,4.58189,4.56033,4.56965,403766.64167767,0
+PHK.US,D,20070604,000000,4.57286,4.60084,4.57286,4.57286,745076.85299368,0
+PHK.US,D,20070605,000000,4.5852,4.59715,4.57927,4.58743,671180.2305749,0
+PHK.US,D,20070606,000000,4.58743,4.59715,4.57286,4.57646,742456.83599472,0
+PHK.US,D,20070607,000000,4.56674,4.56674,4.43205,4.44401,1799749.9801966,0
+PHK.US,D,20070608,000000,4.44401,4.44401,4.31874,4.35286,2547765.8624711,0
+PHK.US,D,20070611,000000,4.35003,4.35003,4.30718,4.31593,1545728.7327072,0
+PHK.US,D,20070612,000000,4.30718,4.31593,4.22061,4.27929,2033837.0763557,0
+PHK.US,D,20070613,000000,4.25139,4.36841,4.24858,4.35286,1481980.8171399,0
+PHK.US,D,20070614,000000,4.34032,4.38297,4.31593,4.31874,1174334.6341377,0
+PHK.US,D,20070615,000000,4.31874,4.37423,4.31593,4.31874,1101419.7462895,0
+PHK.US,D,20070618,000000,4.31874,4.34334,4.28794,4.31874,1057291.0860581,0
+PHK.US,D,20070619,000000,4.26413,4.31874,4.26413,4.30416,783317.1639447,0
+PHK.US,D,20070620,000000,4.29144,4.31874,4.28794,4.29718,1075595.1875352,0
+PHK.US,D,20070621,000000,4.28202,4.28794,4.22448,4.22993,1850736.3754167,0
+PHK.US,D,20070622,000000,4.22448,4.22448,4.00352,4.15997,3090486.0215625,0
+PHK.US,D,20070625,000000,4.15403,4.18474,4.08047,4.16298,1825261.7011004,0
+PHK.US,D,20070626,000000,4.18153,4.19377,4.10156,4.12595,1485887.1739852,0
+PHK.US,D,20070627,000000,4.07736,4.18153,4.07124,4.17833,1143600.3734578,0
+PHK.US,D,20070628,000000,4.18707,4.26083,4.17171,4.25753,1010533.1471808,0
+PHK.US,D,20070629,000000,4.25753,4.30416,4.25753,4.30416,868971.96163061,0
+PHK.US,D,20070702,000000,4.31593,4.31874,4.29436,4.30106,952667.40646262,0
+PHK.US,D,20070703,000000,4.30416,4.30718,4.28202,4.28202,686229.37770482,0
+PHK.US,D,20070705,000000,4.23624,4.32846,4.20923,4.31301,1242992.2516304,0
+PHK.US,D,20070706,000000,4.31874,4.334,4.30416,4.31874,661378.32094604,0
+PHK.US,D,20070709,000000,4.31301,4.334,4.29144,4.31593,742790.25528288,0
+PHK.US,D,20070710,000000,4.30106,4.30106,4.19688,4.19688,1028523.3817353,0
+PHK.US,D,20070711,000000,4.18707,4.21866,4.1349,4.145,1280910.4630838,0
+PHK.US,D,20070712,000000,4.16919,4.17171,4.11381,4.12294,1488517.4817029,0
+PHK.US,D,20070713,000000,4.1415,4.1415,4.06784,4.06784,1552913.7125527,0
+PHK.US,D,20070716,000000,4.04073,4.06531,4.00682,4.01915,2693253.9863041,0
+PHK.US,D,20070717,000000,4.00352,4.03159,3.91217,3.96076,3505347.0871466,0
+PHK.US,D,20070718,000000,3.91518,3.93947,3.77427,3.84794,5771958.1639463,0
+PHK.US,D,20070719,000000,3.84794,3.92451,3.8114,3.92451,2415680.3707648,0
+PHK.US,D,20070720,000000,3.98253,3.98253,3.93053,3.96416,1609813.1547784,0
+PHK.US,D,20070723,000000,3.90916,3.94258,3.88787,3.90916,1452886.8970321,0
+PHK.US,D,20070724,000000,3.87855,3.91217,3.79001,3.82636,2242088.2939697,0
+PHK.US,D,20070725,000000,3.84794,3.86601,3.78671,3.82636,1962892.8611521,0
+PHK.US,D,20070726,000000,3.80789,3.82966,3.7285,3.82334,2962371.7182296,0
+PHK.US,D,20070727,000000,3.81713,3.90303,3.81713,3.87855,1517292.3895288,0
+PHK.US,D,20070730,000000,3.8632,3.8938,3.84794,3.87855,1158635.1135815,0
+PHK.US,D,20070731,000000,3.8632,3.91518,3.84794,3.84794,1156667.5281525,0
+PHK.US,D,20070801,000000,3.89993,3.89993,3.77126,3.78049,1684681.2210491,0
+PHK.US,D,20070802,000000,3.93053,3.93053,3.78049,3.89681,1131496.43004,0
+PHK.US,D,20070803,000000,3.89993,3.96076,3.87514,3.89681,899397.50074734,0
+PHK.US,D,20070806,000000,3.91217,3.94258,3.84482,3.8938,1458109.4368081,0
+PHK.US,D,20070807,000000,3.89681,3.89681,3.85415,3.85415,1469553.7451527,0
+PHK.US,D,20070808,000000,3.89078,3.92732,3.8632,3.91217,1318185.5046142,0
+PHK.US,D,20070809,000000,3.87514,3.91819,3.84794,3.86007,1204733.4173855,0
+PHK.US,D,20070810,000000,3.84794,3.84794,3.79001,3.80789,1382914.1256805,0
+PHK.US,D,20070813,000000,3.79303,3.8696,3.76233,3.76544,1502567.4000402,0
+PHK.US,D,20070814,000000,3.76233,3.7837,3.60645,3.63406,2389207.4967277,0
+PHK.US,D,20070815,000000,3.59702,3.65193,3.49314,3.51793,3400725.4656949,0
+PHK.US,D,20070816,000000,3.50219,3.56641,3.06529,3.56641,8408646.1273129,0
+PHK.US,D,20070817,000000,3.63706,3.74366,3.57866,3.71364,3057776.9719506,0
+PHK.US,D,20070820,000000,3.73502,3.76544,3.69207,3.72239,1260640.8343217,0
+PHK.US,D,20070821,000000,3.72239,3.82636,3.72239,3.79303,1539838.325283,0
+PHK.US,D,20070822,000000,3.80789,3.87514,3.80789,3.8632,1231228.9310038,0
+PHK.US,D,20070823,000000,3.87514,3.90916,3.8387,3.84191,1309034.9974836,0
+PHK.US,D,20070824,000000,3.83268,3.89681,3.82043,3.84191,862115.25571385,0
+PHK.US,D,20070827,000000,3.8387,3.85085,3.77807,3.79906,848385.37873031,0
+PHK.US,D,20070828,000000,3.79001,3.80527,3.76233,3.7837,793786.94122177,0
+PHK.US,D,20070829,000000,3.81713,3.88466,3.81431,3.84191,875854.39434428,0
+PHK.US,D,20070830,000000,3.82043,3.92732,3.80188,3.90303,1351197.101358,0
+PHK.US,D,20070831,000000,3.94258,4.03752,3.93947,4.01615,1728143.0427043,0
+PHK.US,D,20070904,000000,4.02508,4.0866,3.98253,4.04637,1675213.7597803,0
+PHK.US,D,20070905,000000,4.01915,4.08358,4.01915,4.06784,1326034.2358205,0
+PHK.US,D,20070906,000000,4.06784,4.12973,4.04073,4.12022,1444694.4558189,0
+PHK.US,D,20070907,000000,4.05589,4.1175,4.03752,4.10156,1347942.1470109,0
+PHK.US,D,20070910,000000,4.09884,4.15063,4.07124,4.13839,1500136.7322666,0
+PHK.US,D,20070911,000000,4.12022,4.1349,4.05297,4.059,1305433.245914,0
+PHK.US,D,20070912,000000,3.96745,4.02266,3.93053,3.93363,1016097.33882,0
+PHK.US,D,20070913,000000,3.93053,3.98534,3.93053,3.98534,778090.50788119,0
+PHK.US,D,20070914,000000,3.98534,3.98874,3.94258,3.95182,738526.81049629,0
+PHK.US,D,20070917,000000,3.97952,3.98534,3.94258,3.98253,983725.82478372,0
+PHK.US,D,20070918,000000,4.02508,4.09272,4.00147,4.08358,926519.71913875,0
+PHK.US,D,20070919,000000,4.10486,4.13266,4.07736,4.13266,1312951.6450476,0
+PHK.US,D,20070920,000000,4.1349,4.1349,4.07124,4.08047,706166.6162507,0
+PHK.US,D,20070921,000000,4.06784,4.12022,4.06784,4.11099,703357.25002637,0
+PHK.US,D,20070924,000000,4.11381,4.12973,4.0866,4.09272,656455.24108626,0
+PHK.US,D,20070925,000000,4.07435,4.12022,4.04073,4.05589,845766.39080323,0
+PHK.US,D,20070926,000000,4.05589,4.09884,4.04355,4.07124,630964.10161995,0
+PHK.US,D,20070927,000000,4.07124,4.1349,4.04355,4.08047,553043.80816193,0
+PHK.US,D,20070928,000000,4.09884,4.10156,4.06201,4.06201,823203.98989899,0
+PHK.US,D,20071001,000000,4.08931,4.09884,4.06201,4.09573,527999.28589027,0
+PHK.US,D,20071002,000000,4.09573,4.09573,4.04637,4.07124,792812.41015421,0
+PHK.US,D,20071003,000000,4.07124,4.0866,4.06531,4.06784,786594.75787309,0
+PHK.US,D,20071004,000000,4.06784,4.0866,4.06531,4.07736,573107.62254869,0
+PHK.US,D,20071005,000000,4.08047,4.10156,4.08047,4.09573,557743.5794244,0
+PHK.US,D,20071008,000000,4.09884,4.12973,4.08931,4.12022,593048.97738208,0
+PHK.US,D,20071009,000000,4.08358,4.09884,4.06201,4.06201,586834.4123166,0
+PHK.US,D,20071010,000000,4.04637,4.07435,4.03752,4.06531,628687.79462793,0
+PHK.US,D,20071011,000000,4.06531,4.10817,4.02508,4.02508,981115.06943166,0
+PHK.US,D,20071012,000000,4.02859,4.06201,4.02266,4.02266,464894.54024606,0
+PHK.US,D,20071015,000000,4.01615,4.0345,4.00147,4.00147,640452.14432632,0
+PHK.US,D,20071016,000000,3.98874,3.99447,3.95813,3.97338,816344.19676661,0
+PHK.US,D,20071017,000000,3.98534,3.98534,3.91518,3.92149,866041.16492477,0
+PHK.US,D,20071018,000000,3.91518,3.92149,3.88787,3.90576,663993.19258561,0
+PHK.US,D,20071019,000000,3.89078,3.89993,3.87222,3.87222,706831.39668328,0
+PHK.US,D,20071022,000000,3.86007,3.86007,3.83268,3.84482,919986.14179139,0
+PHK.US,D,20071023,000000,3.84794,3.86007,3.8387,3.84482,643407.63875719,0
+PHK.US,D,20071024,000000,3.84482,3.85085,3.81713,3.8387,741141.68213587,0
+PHK.US,D,20071025,000000,3.8387,3.84794,3.82966,3.84191,879765.89654894,0
+PHK.US,D,20071026,000000,3.8387,3.88146,3.83579,3.84191,809478.22920296,0
+PHK.US,D,20071029,000000,3.84191,3.90916,3.84191,3.90303,770248.9801781,0
+PHK.US,D,20071030,000000,3.90916,3.92732,3.84794,3.91518,676426.43900408,0
+PHK.US,D,20071031,000000,3.90916,3.93053,3.90303,3.90916,552833.87749901,0
+PHK.US,D,20071101,000000,3.92451,3.92451,3.86601,3.87514,880094.17047772,0
+PHK.US,D,20071102,000000,3.88146,3.90916,3.84794,3.89078,705518.30096817,0
+PHK.US,D,20071105,000000,3.84794,3.89078,3.82636,3.83268,952920.55814436,0
+PHK.US,D,20071106,000000,3.83268,3.84482,3.79906,3.80188,828771.26875381,0
+PHK.US,D,20071107,000000,3.78671,3.78671,3.66718,3.67078,1548675.9945631,0
+PHK.US,D,20071108,000000,3.67409,3.73162,3.62452,3.66718,1525785.31973,0
+PHK.US,D,20071109,000000,3.62452,3.66165,3.62452,3.6495,887613.59868328,0
+PHK.US,D,20071112,000000,3.66165,3.66165,3.60917,3.60917,851653.71101181,0
+PHK.US,D,20071113,000000,3.61587,3.65825,3.58167,3.65514,1180550.228275,0
+PHK.US,D,20071114,000000,3.66718,3.68603,3.62452,3.62783,585856.79403341,0
+PHK.US,D,20071115,000000,3.5878,3.60917,3.57245,3.58167,1100773.4891508,0
+PHK.US,D,20071116,000000,3.57565,3.60043,3.56641,3.56641,686725.39034955,0
+PHK.US,D,20071119,000000,3.55437,3.57866,3.47469,3.49898,1325399.2984724,0
+PHK.US,D,20071120,000000,3.47469,3.56641,3.47148,3.50219,1132485.3681137,0
+PHK.US,D,20071121,000000,3.44698,3.52686,3.44097,3.50831,1330281.215457,0
+PHK.US,D,20071123,000000,3.50568,3.55146,3.49898,3.54484,365943.10483685,0
+PHK.US,D,20071126,000000,3.52337,3.57245,3.49898,3.50831,914741.99150597,0
+PHK.US,D,20071127,000000,3.50219,3.55437,3.49023,3.5392,1156194.1550891,0
+PHK.US,D,20071128,000000,3.5392,3.65193,3.5392,3.62783,1330935.7051708,0
+PHK.US,D,20071129,000000,3.65825,3.66427,3.61587,3.61841,575066.97540258,0
+PHK.US,D,20071130,000000,3.63706,3.73162,3.60043,3.71928,1187418.2539824,0
+PHK.US,D,20071203,000000,3.74366,3.79001,3.71928,3.78049,1048152.9277899,0
+PHK.US,D,20071204,000000,3.7561,3.85415,3.74707,3.85415,762403.3361875,0
+PHK.US,D,20071205,000000,3.83268,3.85696,3.8114,3.84191,1092141.6342461,0
+PHK.US,D,20071206,000000,3.82043,3.87222,3.8114,3.8387,742456.83599472,0
+PHK.US,D,20071207,000000,3.83268,3.85696,3.72239,3.72239,938369.48180294,0
+PHK.US,D,20071210,000000,3.70762,3.74998,3.62452,3.67651,1735671.7325566,0
+PHK.US,D,20071211,000000,3.66165,3.67651,3.57866,3.62142,1169420.8159247,0
+PHK.US,D,20071212,000000,3.62783,3.67953,3.61587,3.65193,1263582.9508182,0
+PHK.US,D,20071213,000000,3.65193,3.66427,3.58167,3.58517,1123989.3506969,0
+PHK.US,D,20071214,000000,3.58517,3.58517,3.52337,3.52337,1009885.8609701,0
+PHK.US,D,20071217,000000,3.49898,3.52055,3.44097,3.44097,2394446.5016537,0
+PHK.US,D,20071218,000000,3.45894,3.46604,3.38917,3.41647,1803678.9766232,0
+PHK.US,D,20071219,000000,3.42007,3.4567,3.36799,3.37984,1697090.7988143,0
+PHK.US,D,20071220,000000,3.37682,3.41356,3.33699,3.34631,2156110.3677144,0
+PHK.US,D,20071221,000000,3.37682,3.3952,3.33699,3.35856,2779332.7616033,0
+PHK.US,D,20071224,000000,3.42872,3.50568,3.40122,3.50219,1718673.5232917,0
+PHK.US,D,20071226,000000,3.48402,3.52337,3.46303,3.47819,2253949.3764245,0
+PHK.US,D,20071227,000000,3.5909,3.69207,3.52055,3.62452,3219617.0479099,0
+PHK.US,D,20071228,000000,3.62142,3.66718,3.57245,3.65514,3047209.4328452,0
+PHK.US,D,20071231,000000,3.65514,3.69488,3.63706,3.6495,2841836.5292713,0
+PHK.US,D,20080102,000000,3.63978,3.78671,3.63978,3.78671,1344037.8483094,0
+PHK.US,D,20080103,000000,3.78049,3.86601,3.77126,3.85085,1818380.2974586,0
+PHK.US,D,20080104,000000,3.84191,3.84482,3.77807,3.80789,1309349.8934779,0
+PHK.US,D,20080107,000000,3.82043,3.84482,3.76544,3.77427,1437561.9586391,0
+PHK.US,D,20080108,000000,3.84794,3.85085,3.7837,3.7837,1922451.3654562,0
+PHK.US,D,20080109,000000,3.76544,3.81713,3.76544,3.7837,1305592.7520549,0
+PHK.US,D,20080110,000000,3.76233,3.79001,3.73764,3.75921,1338855.4423366,0
+PHK.US,D,20080111,000000,3.7837,3.94258,3.76854,3.78049,1952268.7230935,0
+PHK.US,D,20080114,000000,3.80188,3.95512,3.80188,3.93363,2175585.5529874,0
+PHK.US,D,20080115,000000,3.90303,3.92732,3.86007,3.89681,1255805.2255716,0
+PHK.US,D,20080116,000000,3.87514,3.93684,3.87514,3.91819,891214.32118107,0
+PHK.US,D,20080117,000000,3.93684,3.94258,3.8387,3.85415,1097783.0062761,0
+PHK.US,D,20080118,000000,3.8696,3.8696,3.74707,3.74998,1128574.894981,0
+PHK.US,D,20080122,000000,3.66427,3.77126,3.58517,3.76544,1566251.5131511,0
+PHK.US,D,20080123,000000,3.69819,3.8387,3.69819,3.76233,1213000.9808458,0
+PHK.US,D,20080124,000000,3.76544,3.83579,3.76544,3.83579,1415168.3255227,0
+PHK.US,D,20080125,000000,3.83579,3.92149,3.80527,3.88466,1229692.5266914,0
+PHK.US,D,20080128,000000,3.8632,3.93053,3.8632,3.91217,794480.5356669,0
+PHK.US,D,20080129,000000,3.93053,3.96076,3.91819,3.94258,996151.86769906,0
+PHK.US,D,20080130,000000,3.95813,3.96999,3.92149,3.94881,1413543.4210288,0
+PHK.US,D,20080131,000000,3.97338,4.04355,3.93684,4.01021,1756896.3400207,0
+PHK.US,D,20080201,000000,4.04986,4.05297,3.97669,4.03159,1272168.4974884,0
+PHK.US,D,20080204,000000,4.03752,4.19688,4.02859,4.09272,1674211.443772,0
+PHK.US,D,20080205,000000,4.09272,4.09272,4.01284,4.01915,1522470.679214,0
+PHK.US,D,20080206,000000,4.04986,4.06531,3.97952,4.00682,998709.11131351,0
+PHK.US,D,20080207,000000,3.97338,4.01615,3.95512,3.99447,612248.37139213,0
+PHK.US,D,20080208,000000,3.97952,3.99768,3.96076,3.98253,593178.64043859,0
+PHK.US,D,20080211,000000,3.95182,3.95512,3.76854,3.78049,2552379.1916959,0
+PHK.US,D,20080212,000000,3.7837,3.86601,3.7837,3.82043,1140698.3907645,0
+PHK.US,D,20080213,000000,3.80527,3.82334,3.67078,3.69819,2156668.1246717,0
+PHK.US,D,20080214,000000,3.67078,3.68603,3.59401,3.61841,3117291.2858158,0
+PHK.US,D,20080215,000000,3.61209,3.69488,3.60305,3.68303,1150219.363771,0
+PHK.US,D,20080219,000000,3.68603,3.74998,3.67078,3.68603,916877.31565084,0
+PHK.US,D,20080220,000000,3.67651,3.71627,3.65193,3.70129,870734.76175599,0
+PHK.US,D,20080221,000000,3.69819,3.72588,3.65514,3.67651,1533244.0326949,0
+PHK.US,D,20080222,000000,3.67651,3.69207,3.63978,3.63978,844253.65514396,0
+PHK.US,D,20080225,000000,3.63978,3.68867,3.62452,3.68303,1183903.9735224,0
+PHK.US,D,20080226,000000,3.66165,3.78671,3.66165,3.76854,1270644.4420385,0
+PHK.US,D,20080227,000000,3.79906,3.8387,3.75338,3.79565,1171073.5053593,0
+PHK.US,D,20080228,000000,3.81713,3.82043,3.77427,3.77427,621199.23857867,0
+PHK.US,D,20080229,000000,3.75921,3.77807,3.72239,3.74074,588624.99738266,0
+PHK.US,D,20080303,000000,3.79001,3.79001,3.67078,3.68303,1006064.9170906,0
+PHK.US,D,20080304,000000,3.59702,3.71004,3.59702,3.60917,1029345.6101651,0
+PHK.US,D,20080305,000000,3.62783,3.69488,3.62783,3.67651,833097.48692491,0
+PHK.US,D,20080306,000000,3.68867,3.69488,3.6495,3.6495,737042.88884958,0
+PHK.US,D,20080307,000000,3.63978,3.69819,3.63406,3.69207,822966.27429539,0
+PHK.US,D,20080310,000000,3.68867,3.68867,3.6428,3.65825,752357.53652378,0
+PHK.US,D,20080311,000000,3.68303,3.72588,3.63406,3.63978,902790.35072596,0
+PHK.US,D,20080312,000000,3.65825,3.66165,3.61587,3.6495,592309.07470248,0
+PHK.US,D,20080313,000000,3.62142,3.65514,3.59401,3.62452,865540.00692065,0
+PHK.US,D,20080314,000000,3.61841,3.62452,3.57565,3.59702,982423.01978739,0
+PHK.US,D,20080317,000000,3.55437,3.57245,3.37071,3.44698,1795038.8891435,0
+PHK.US,D,20080318,000000,3.42572,3.56953,3.42572,3.47148,1217865.4036085,0
+PHK.US,D,20080319,000000,3.46303,3.51793,3.4567,3.47469,986967.40119642,0
+PHK.US,D,20080320,000000,3.46604,3.5392,3.44417,3.50219,1044387.5537919,0
+PHK.US,D,20080324,000000,3.53571,3.68303,3.52337,3.60043,1395701.3728246,0
+PHK.US,D,20080325,000000,3.63045,3.66165,3.60043,3.66165,781369.13088145,0
+PHK.US,D,20080326,000000,3.62783,3.73502,3.62452,3.7285,1038332.4948674,0
+PHK.US,D,20080327,000000,3.75921,3.75921,3.64581,3.65825,1208282.6862895,0
+PHK.US,D,20080328,000000,3.67953,3.68303,3.60917,3.60917,1086059.8194528,0
+PHK.US,D,20080331,000000,3.60305,3.61209,3.58167,3.58517,1040930.9013568,0
+PHK.US,D,20080401,000000,3.63706,3.66165,3.61841,3.66165,1016760.0611088,0
+PHK.US,D,20080402,000000,3.65514,3.75338,3.6495,3.73502,1170847.1095463,0
+PHK.US,D,20080403,000000,3.71627,3.77427,3.71627,3.74998,756930.73194537,0
+PHK.US,D,20080404,000000,3.74998,3.76233,3.72239,3.72239,716248.43343012,0
+PHK.US,D,20080407,000000,3.72588,3.79565,3.72588,3.78671,890756.38419579,0
+PHK.US,D,20080408,000000,3.78049,3.82043,3.78049,3.81431,1037029.689871,0
+PHK.US,D,20080409,000000,3.7561,3.79303,3.75338,3.78671,604172.21530107,0
+PHK.US,D,20080410,000000,3.75921,3.80789,3.75338,3.79906,739199.82350387,0
+PHK.US,D,20080411,000000,3.76233,3.79001,3.67078,3.71004,1209579.3168546,0
+PHK.US,D,20080414,000000,3.69488,3.76544,3.69488,3.7561,674589.54570355,0
+PHK.US,D,20080415,000000,3.74998,3.75921,3.70402,3.73162,781051.14767145,0
+PHK.US,D,20080416,000000,3.74074,3.77427,3.73764,3.76544,539474.46639121,0
+PHK.US,D,20080417,000000,3.74707,3.8387,3.74074,3.82636,1130488.9686723,0
+PHK.US,D,20080418,000000,3.8387,3.89993,3.83268,3.8938,835800.85874591,0
+PHK.US,D,20080421,000000,3.89078,3.89078,3.8696,3.8696,680479.95312776,0
+PHK.US,D,20080422,000000,3.87222,3.89993,3.84794,3.85696,744339.00845784,0
+PHK.US,D,20080423,000000,3.84794,3.89681,3.84794,3.8938,954655.57332907,0
+PHK.US,D,20080424,000000,3.89681,3.91819,3.88146,3.91518,703476.6223641,0
+PHK.US,D,20080425,000000,3.91518,3.92732,3.89078,3.91819,727771.98030929,0
+PHK.US,D,20080428,000000,3.94599,3.95182,3.92732,3.92732,698650.27526076,0
+PHK.US,D,20080429,000000,3.93684,3.95512,3.92451,3.93363,766059.62856665,0
+PHK.US,D,20080430,000000,3.93053,3.95813,3.92451,3.95813,949702.65038485,0
+PHK.US,D,20080501,000000,3.97338,3.98534,3.95182,3.98253,986542.3945112,0
+PHK.US,D,20080502,000000,3.97338,4.03159,3.97338,4.01021,1072088.1105781,0
+PHK.US,D,20080505,000000,4.02859,4.02859,3.99447,4.01915,908025.23936449,0
+PHK.US,D,20080506,000000,4.01915,4.06531,4.01021,4.059,1030501.2578829,0
+PHK.US,D,20080507,000000,4.06531,4.09573,4.06531,4.07435,1257800.5959411,0
+PHK.US,D,20080508,000000,4.05589,4.06201,4.02508,4.02859,812579.85184037,0
+PHK.US,D,20080509,000000,4.02859,4.04073,4.02508,4.04073,696176.38646834,0
+PHK.US,D,20080512,000000,4.03752,4.05297,4.00352,4.00352,794184.1629663,0
+PHK.US,D,20080513,000000,4.03159,4.03159,3.90916,3.94881,1312341.4054245,0
+PHK.US,D,20080514,000000,3.93684,4.02508,3.93363,4.01021,822181.09245322,0
+PHK.US,D,20080515,000000,4.01021,4.02859,3.97952,4.02859,854823.2523931,0
+PHK.US,D,20080516,000000,4.02859,4.0866,4.02266,4.06531,745610.94129787,0
+PHK.US,D,20080519,000000,4.059,4.12595,4.04986,4.10486,901883.73840228,0
+PHK.US,D,20080520,000000,4.09884,4.10156,4.05297,4.06784,778924.05610159,0
+PHK.US,D,20080521,000000,4.06784,4.08047,4.03752,4.03752,908222.82116488,0
+PHK.US,D,20080522,000000,4.05297,4.05297,3.99447,4.02859,782446.56913672,0
+PHK.US,D,20080523,000000,4.01284,4.05297,4.01021,4.02508,942188.36753866,0
+PHK.US,D,20080527,000000,4.03752,4.08358,4.01615,4.06784,666119.25508358,0
+PHK.US,D,20080528,000000,4.09272,4.10817,4.05589,4.07124,670327.12998883,0
+PHK.US,D,20080529,000000,4.06531,4.08358,4.05589,4.06531,730830.38192786,0
+PHK.US,D,20080530,000000,4.06531,4.07736,4.05589,4.07124,568608.52030225,0
+PHK.US,D,20080602,000000,4.0866,4.12294,4.06784,4.12022,752774.31063398,0
+PHK.US,D,20080603,000000,4.10817,4.12022,4.09884,4.09884,680794.84912215,0
+PHK.US,D,20080604,000000,4.10486,4.10817,4.06784,4.06784,701428.76932878,0
+PHK.US,D,20080605,000000,4.07736,4.0866,4.07124,4.07435,621822.85613615,0
+PHK.US,D,20080606,000000,4.07435,4.09272,4.07124,4.08931,598556.57006803,0
+PHK.US,D,20080609,000000,4.0866,4.12294,4.0866,4.10156,900231.04896775,0
+PHK.US,D,20080610,000000,4.06201,4.06531,3.99447,4.00147,1187173.3348757,0
+PHK.US,D,20080611,000000,4.00147,4.00147,3.83268,3.83579,1670665.2620837,0
+PHK.US,D,20080612,000000,3.83579,3.91217,3.83268,3.88466,797478.22204473,0
+PHK.US,D,20080613,000000,3.88466,3.88787,3.86007,3.86007,481195.03877847,0
+PHK.US,D,20080616,000000,3.85696,3.92451,3.85415,3.91518,745989.63974863,0
+PHK.US,D,20080617,000000,3.89993,3.92451,3.88466,3.90303,576830.80459983,0
+PHK.US,D,20080618,000000,3.87514,3.88787,3.84191,3.8632,709080.94780651,0
+PHK.US,D,20080619,000000,3.84191,3.85085,3.82636,3.83268,596274.08864475,0
+PHK.US,D,20080620,000000,3.79303,3.82334,3.71004,3.77427,1208935.1178596,0
+PHK.US,D,20080623,000000,3.76233,3.76544,3.70402,3.70402,915051.74214095,0
+PHK.US,D,20080624,000000,3.69207,3.73162,3.67078,3.72588,985578.15416241,0
+PHK.US,D,20080625,000000,3.73162,3.81713,3.71627,3.81713,657421.53957881,0
+PHK.US,D,20080626,000000,3.81713,3.81713,3.74074,3.74074,738885.95658138,0
+PHK.US,D,20080627,000000,3.72239,3.73764,3.65825,3.66427,686054.43548573,0
+PHK.US,D,20080630,000000,3.67078,3.68867,3.65193,3.66165,657286.73116291,0
+PHK.US,D,20080701,000000,3.66165,3.66427,3.63045,3.63978,1159108.4866449,0
+PHK.US,D,20080702,000000,3.63978,3.71364,3.62452,3.63706,794534.0474045,0
+PHK.US,D,20080703,000000,3.63706,3.63706,3.58167,3.59401,493202.24943984,0
+PHK.US,D,20080707,000000,3.60043,3.61587,3.44417,3.50568,2071390.9963647,0
+PHK.US,D,20080708,000000,3.5392,3.62783,3.44097,3.62452,1472566.8676086,0
+PHK.US,D,20080709,000000,3.60645,3.61209,3.53571,3.54221,794110.06979116,0
+PHK.US,D,20080710,000000,3.5392,3.54484,3.50219,3.52998,678250.98344208,0
+PHK.US,D,20080711,000000,3.46303,3.54795,3.3952,3.49314,1368839.509618,0
+PHK.US,D,20080714,000000,3.49314,3.49314,3.3402,3.37682,1749882.1861068,0
+PHK.US,D,20080715,000000,3.38285,3.38285,3.00067,3.3435,3239639.6994216,0
+PHK.US,D,20080716,000000,3.36458,3.38917,3.19657,3.38285,2014774.5489053,0
+PHK.US,D,20080717,000000,3.39831,3.5326,3.39831,3.50568,1330632.1289671,0
+PHK.US,D,20080718,000000,3.50219,3.51423,3.44417,3.51171,831742.19926285,0
+PHK.US,D,20080721,000000,3.49898,3.50219,3.39217,3.42872,1019185.5835229,0
+PHK.US,D,20080722,000000,3.38626,3.51793,3.37984,3.51423,824162.05581652,0
+PHK.US,D,20080723,000000,3.50831,3.55437,3.50831,3.53571,550386.74457539,0
+PHK.US,D,20080724,000000,3.52998,3.54795,3.44698,3.45369,617964.86566912,0
+PHK.US,D,20080725,000000,3.44417,3.44698,3.40122,3.43815,530039.93542244,0
+PHK.US,D,20080728,000000,3.43815,3.48703,3.40734,3.44097,738656.47355279,0
+PHK.US,D,20080729,000000,3.48703,3.58167,3.47469,3.56953,972724.01734623,0
+PHK.US,D,20080730,000000,3.5638,3.56953,3.51171,3.51171,598959.96624383,0
+PHK.US,D,20080731,000000,3.49615,3.5326,3.47148,3.47819,697130.33609837,0
+PHK.US,D,20080801,000000,3.5326,3.5601,3.51423,3.52686,654967.20315205,0
+PHK.US,D,20080804,000000,3.50831,3.55738,3.49898,3.49898,798928.18431949,0
+PHK.US,D,20080805,000000,3.50219,3.54484,3.50219,3.52055,1141940.4805202,0
+PHK.US,D,20080806,000000,3.51171,3.52998,3.50219,3.50831,776225.82963998,0
+PHK.US,D,20080807,000000,3.44097,3.45894,3.43474,3.44097,589788.8776756,0
+PHK.US,D,20080808,000000,3.41356,3.49314,3.39217,3.47819,775973.7070301,0
+PHK.US,D,20080811,000000,3.4567,3.52998,3.4567,3.49314,856101.3596644,0
+PHK.US,D,20080812,000000,3.47469,3.48703,3.44417,3.44417,327973.43978949,0
+PHK.US,D,20080813,000000,3.4567,3.48703,3.44417,3.46837,751599.11055039,0
+PHK.US,D,20080814,000000,3.46303,3.47469,3.44698,3.4567,446173.66465884,0
+PHK.US,D,20080815,000000,3.44698,3.46837,3.43815,3.4567,411205.80227683,0
+PHK.US,D,20080818,000000,3.45894,3.47469,3.44698,3.45894,515971.49379135,0
+PHK.US,D,20080819,000000,3.4567,3.46303,3.42572,3.42872,520129.9732465,0
+PHK.US,D,20080820,000000,3.42872,3.43815,3.3952,3.40734,664246.34426737,0
+PHK.US,D,20080821,000000,3.3952,3.41084,3.35536,3.37401,1083935.8150986,0
+PHK.US,D,20080822,000000,3.37984,3.41084,3.37401,3.40122,738987.8346972,0
+PHK.US,D,20080825,000000,3.42231,3.43815,3.40122,3.42007,681029.4775101,0
+PHK.US,D,20080826,000000,3.42872,3.46837,3.41647,3.45009,569239.34136287,0
+PHK.US,D,20080827,000000,3.4567,3.51423,3.4567,3.49615,652248.39525288,0
+PHK.US,D,20080828,000000,3.50219,3.5326,3.49314,3.52686,679849.13206713,0
+PHK.US,D,20080829,000000,3.53571,3.5392,3.51171,3.51793,605873.27111383,0
+PHK.US,D,20080902,000000,3.56953,3.59401,3.55146,3.58167,881789.05185921,0
+PHK.US,D,20080903,000000,3.56641,3.60917,3.52998,3.57245,877426.81617242,0
+PHK.US,D,20080904,000000,3.5638,3.57565,3.52337,3.52998,844477.99281316,0
+PHK.US,D,20080905,000000,3.50219,3.54221,3.48703,3.53571,632635.31434828,0
+PHK.US,D,20080908,000000,3.65193,3.65514,3.5601,3.61587,1005517.450852,0
+PHK.US,D,20080909,000000,3.61209,3.65514,3.54484,3.60645,1209552.5609858,0
+PHK.US,D,20080910,000000,3.5909,3.5909,3.49615,3.51423,938090.60332426,0
+PHK.US,D,20080911,000000,3.49023,3.49023,3.41647,3.45009,883195.79311513,0
+PHK.US,D,20080912,000000,3.44698,3.45009,3.33106,3.42007,1424370.2862471,0
+PHK.US,D,20080915,000000,3.30949,3.41084,3.19657,3.22106,1925324.5341369,0
+PHK.US,D,20080916,000000,3.18433,3.33106,2.93643,3.0616,4492996.7629975,0
+PHK.US,D,20080917,000000,2.96093,3.00067,2.4594,2.59399,6128143.609245,0
+PHK.US,D,20080918,000000,2.52344,2.8723,2.29974,2.82352,6426773.0644604,0
+PHK.US,D,20080919,000000,3.08939,3.21164,2.90873,3.15643,3000205.5457893,0
+PHK.US,D,20080922,000000,3.14759,3.17179,2.98531,3.00338,1553047.4918967,0
+PHK.US,D,20080923,000000,3.00718,3.01913,2.89669,2.92721,1197479.4897243,0
+PHK.US,D,20080924,000000,2.88435,2.88736,2.77143,2.8446,1589191.5834343,0
+PHK.US,D,20080925,000000,2.8446,3.04371,2.8446,3.01291,1206273.9379855,0
+PHK.US,D,20080926,000000,2.89338,2.97598,2.71323,2.95782,1168253.8484161,0
+PHK.US,D,20080929,000000,2.91748,2.91748,2.37351,2.60303,2494846.8702658,0
+PHK.US,D,20080930,000000,2.60303,2.70418,2.5696,2.61226,1843185.0459829,0
+PHK.US,D,20081001,000000,2.65491,2.68825,2.60303,2.67318,1261310.7601137,0
+PHK.US,D,20081002,000000,2.65792,2.73469,2.63354,2.63354,1477489.9474685,0
+PHK.US,D,20081003,000000,2.66697,2.69233,2.44715,2.45017,1746989.4650605,0
+PHK.US,D,20081006,000000,2.38612,2.38612,2.11073,2.20549,4985324.3013419,0
+PHK.US,D,20081007,000000,2.22084,2.346,2.08314,2.10733,3228757.2643218,0
+PHK.US,D,20081008,000000,1.99112,2.00365,1.79531,1.933,5328060.8062795,0
+PHK.US,D,20081009,000000,1.94865,2.04019,1.72253,1.75877,3597594.1192769,0
+PHK.US,D,20081010,000000,1.52954,1.67957,1.18417,1.55072,7245389.4519316,0
+PHK.US,D,20081013,000000,1.79531,2.13192,1.77684,2.08936,4612776.6131981,0
+PHK.US,D,20081014,000000,2.17759,2.40119,2.14134,2.26339,4668605.8206716,0
+PHK.US,D,20081015,000000,2.14416,2.24834,2.05224,2.13192,1883551.4194319,0
+PHK.US,D,20081016,000000,2.11637,2.37351,1.99112,2.21472,1512777.8512043,0
+PHK.US,D,20081017,000000,2.14134,2.24523,2.06128,2.15339,1853996.4751233,0
+PHK.US,D,20081020,000000,2.18381,2.24523,2.17458,2.19597,1899568.9231981,0
+PHK.US,D,20081021,000000,2.17205,2.18119,2.02192,2.04951,1834489.3886219,0
+PHK.US,D,20081022,000000,1.988,1.988,1.91512,1.95157,1926582.0599706,0
+PHK.US,D,20081023,000000,1.85973,1.97595,1.85361,1.89637,1138002.2224468,0
+PHK.US,D,20081024,000000,1.71874,1.95438,1.69745,1.87188,1495173.5186036,0
+PHK.US,D,20081027,000000,1.80134,1.80134,1.5447,1.64566,4250338.5271745,0
+PHK.US,D,20081028,000000,1.64886,1.72816,1.42224,1.58462,5047770.4409848,0
+PHK.US,D,20081029,000000,1.5169,1.72524,1.51399,1.71874,2332507.6944462,0
+PHK.US,D,20081030,000000,1.75877,1.87499,1.74663,1.75877,1834901.0173727,0
+PHK.US,D,20081031,000000,1.78325,1.8506,1.74381,1.74963,1802294.8749485,0
+PHK.US,D,20081103,000000,1.53856,1.69745,1.52954,1.60581,4901805.8568727,0
+PHK.US,D,20081104,000000,1.57822,1.63662,1.54139,1.6028,3471880.6406332,0
+PHK.US,D,20081105,000000,1.59046,1.71009,1.59046,1.65139,2670346.846321,0
+PHK.US,D,20081106,000000,1.67014,1.67014,1.54781,1.55985,2589485.4654384,0
+PHK.US,D,20081107,000000,1.56326,1.6028,1.5169,1.54139,1898624.235215,0
+PHK.US,D,20081110,000000,1.52011,1.55364,1.42224,1.45267,3460945.7228677,0
+PHK.US,D,20081111,000000,1.43478,1.44995,1.36113,1.42575,2545020.2987031,0
+PHK.US,D,20081112,000000,1.37658,1.42575,1.35482,1.38844,2607231.809958,0
+PHK.US,D,20081113,000000,1.37347,1.39494,1.25405,1.36433,4931320.6673783,0
+PHK.US,D,20081114,000000,1.37658,1.37658,1.29399,1.34908,2294305.4591547,0
+PHK.US,D,20081117,000000,1.32431,1.34908,1.25676,1.33052,3415781.8163279,0
+PHK.US,D,20081118,000000,1.29981,1.29981,1.23597,1.2449,2819313.2330985,0
+PHK.US,D,20081119,000000,1.23597,1.23597,1.10108,1.1043,4462163.7114175,0
+PHK.US,D,20081120,000000,1.10108,1.10731,1.01218,1.04317,7858112.2254591,0
+PHK.US,D,20081121,000000,1.08943,1.08943,0.881182,0.960575,5645536.6838513,0
+PHK.US,D,20081124,000000,0.978552,1.05231,0.951343,0.988079,3088172.6679829,0
+PHK.US,D,20081125,000000,1.00965,1.07048,0.981755,1.07048,2163829.4358641,0
+PHK.US,D,20081126,000000,1.07377,1.22294,1.07377,1.19914,2520573.6671921,0
+PHK.US,D,20081128,000000,1.2207,1.23266,1.19914,1.19914,1458935.7815253,0
+PHK.US,D,20081201,000000,1.18982,1.20186,1.14433,1.14686,1955335.3572871,0
+PHK.US,D,20081202,000000,1.14997,1.17427,1.04317,1.07048,1902572.7840073,0
+PHK.US,D,20081203,000000,1.03997,1.13821,1.03715,1.06766,1478185.6000574,0
+PHK.US,D,20081204,000000,1.03073,1.10108,1.02811,1.04619,1313802.6874899,0
+PHK.US,D,20081205,000000,1.03997,1.11644,1.01538,1.11061,1456233.4387761,0
+PHK.US,D,20081208,000000,1.14433,1.2142,1.13821,1.19263,3461162.8570338,0
+PHK.US,D,20081209,000000,1.18087,1.20526,1.14997,1.19914,2550820.1478022,0
+PHK.US,D,20081210,000000,1.19613,1.20817,1.10731,1.15939,1890136.4503732,0
+PHK.US,D,20081211,000000,1.12878,1.14054,1.10108,1.11295,1220747.8339361,0
+PHK.US,D,20081212,000000,1.08943,1.09496,1.03073,1.07661,2492618.9296521,0
+PHK.US,D,20081215,000000,1.04317,1.08282,1.03073,1.07661,2171904.5628833,0
+PHK.US,D,20081216,000000,1.18087,1.2207,1.04317,1.08554,2459811.0891399,0
+PHK.US,D,20081217,000000,1.07048,1.2693,1.07048,1.16562,3533274.0397459,0
+PHK.US,D,20081218,000000,1.20186,1.41904,1.19914,1.40088,7837063.589286,0
+PHK.US,D,20081219,000000,1.43478,1.48668,1.40088,1.47114,4329640.8641634,0
+PHK.US,D,20081222,000000,1.58123,1.70678,1.56326,1.70095,12085676.362923,0
+PHK.US,D,20081223,000000,1.73108,1.77684,1.66422,1.768,6292623.2545689,0
+PHK.US,D,20081224,000000,1.68522,1.71582,1.65139,1.69143,1877501.5058668,0
+PHK.US,D,20081226,000000,1.69745,1.72524,1.61505,1.64235,1798430.7100501,0
+PHK.US,D,20081229,000000,1.76499,1.76499,1.61505,1.63021,2501164.3425191,0
+PHK.US,D,20081230,000000,1.66704,1.67957,1.63021,1.65489,2403182.292818,0
+PHK.US,D,20081231,000000,1.65489,1.71329,1.65489,1.69143,2973991.9978653,0
+PHK.US,D,20090102,000000,1.75246,1.89025,1.73719,1.88442,4302176.9939088,0
+PHK.US,D,20090105,000000,1.91512,2.07984,1.91512,2.05224,8453641.2660649,0
+PHK.US,D,20090106,000000,2.10733,2.2392,2.0951,2.16574,6308925.811245,0
+PHK.US,D,20090107,000000,2.22084,2.22084,2.01881,2.0463,4963309.3666762,0
+PHK.US,D,20090108,000000,2.00006,2.0951,1.87801,2.0951,4462749.2533155,0
+PHK.US,D,20090109,000000,1.97595,2.11073,1.9643,2.07984,2490092.558194,0
+PHK.US,D,20090112,000000,2.14737,2.17205,2.06788,2.08936,2856531.6756756,0
+PHK.US,D,20090113,000000,2.09218,2.18702,2.07984,2.16866,3063695.1643155,0
+PHK.US,D,20090114,000000,2.15923,2.15923,1.9643,2.05836,5510925.8497586,0
+PHK.US,D,20090115,000000,2.1292,2.13192,1.92407,2.05545,3241198.7433152,0
+PHK.US,D,20090116,000000,2.05836,2.06128,1.89947,2.00666,2873596.7746125,0
+PHK.US,D,20090120,000000,2.15602,2.36476,2.14134,2.24834,16734511.654693,0
+PHK.US,D,20090121,000000,2.27555,2.43171,2.26339,2.37942,14093072.46647,0
+PHK.US,D,20090122,000000,2.33725,2.43492,2.32501,2.41927,7657712.826267,0
+PHK.US,D,20090123,000000,2.37942,2.69427,2.32501,2.62761,12880723.917193,0
+PHK.US,D,20090126,000000,2.6488,2.6488,2.44715,2.5386,10256617.386596,0
+PHK.US,D,20090127,000000,2.48699,2.53569,2.39477,2.50498,7755749.4167775,0
+PHK.US,D,20090128,000000,2.50828,2.61487,2.50498,2.60002,5541257.7433346,0
+PHK.US,D,20090129,000000,2.4836,2.56309,2.45629,2.55084,7570468.1125311,0
+PHK.US,D,20090130,000000,2.48699,2.55386,2.46242,2.50498,4982975.9593184,0
+PHK.US,D,20090202,000000,2.5386,2.5386,2.2944,2.47116,6140803.2514764,0
+PHK.US,D,20090203,000000,2.43492,2.46893,2.37039,2.44715,3951356.1003052,0
+PHK.US,D,20090204,000000,2.40119,2.56309,2.40119,2.5386,4508266.1315091,0
+PHK.US,D,20090205,000000,2.56309,2.61487,2.52344,2.58495,3076881.691348,0
+PHK.US,D,20090206,000000,2.62761,2.64539,2.5696,2.62148,2932925.8555398,0
+PHK.US,D,20090209,000000,2.61226,2.70418,2.58495,2.66123,3381905.7992075,0
+PHK.US,D,20090210,000000,2.85976,2.85976,2.65239,2.69787,4646937.6832285,0
+PHK.US,D,20090211,000000,2.69787,2.87511,2.69787,2.86918,4054990.8418268,0
+PHK.US,D,20090212,000000,2.87511,2.87511,2.6243,2.77143,6124035.5543118,0
+PHK.US,D,20090213,000000,2.78047,2.78047,2.40411,2.43492,5979808.0435282,0
+PHK.US,D,20090217,000000,2.28196,2.28196,2.04951,2.19597,9813826.281197,0
+PHK.US,D,20090218,000000,2.16574,2.18702,1.98198,1.99733,7092608.295706,0
+PHK.US,D,20090219,000000,1.95157,2.16574,1.93018,2.15028,5124770.7441847,0
+PHK.US,D,20090220,000000,2.071,2.17759,1.99112,2.02474,5061896.510641,0
+PHK.US,D,20090223,000000,1.988,2.01268,1.69745,1.89025,10170804.111841,0
+PHK.US,D,20090224,000000,1.83515,1.88121,1.76189,1.82009,3663667.7372863,0
+PHK.US,D,20090225,000000,1.70357,1.78967,1.61185,1.69143,4215519.8802147,0
+PHK.US,D,20090226,000000,1.5755,1.61185,1.45267,1.56326,7285830.9476277,0
+PHK.US,D,20090227,000000,1.38241,1.7922,1.30612,1.69745,6721436.476662,0
+PHK.US,D,20090302,000000,1.64886,1.64886,1.37347,1.40671,5506975.2428227,0
+PHK.US,D,20090303,000000,1.4377,1.46189,1.22294,1.25676,5482737.5129025,0
+PHK.US,D,20090304,000000,1.28465,1.46831,1.25676,1.4377,3014923.3317749,0
+PHK.US,D,20090305,000000,1.39183,1.39183,1.19263,1.20817,3836220.4514856,0
+PHK.US,D,20090306,000000,1.16562,1.18417,1.08554,1.12267,5456869.7331293,0
+PHK.US,D,20090309,000000,1.15939,1.15939,1.00041,1.03997,3971888.142396,0
+PHK.US,D,20090310,000000,1.049,1.29981,1.04619,1.24773,4380666.3641148,0
+PHK.US,D,20090311,000000,1.22664,1.37658,1.11956,1.2449,4307633.133001,0
+PHK.US,D,20090312,000000,1.25676,1.52662,1.25405,1.52011,4568023.3063373,0
+PHK.US,D,20090313,000000,1.52954,1.61505,1.33052,1.37347,4738370.7195041,0
+PHK.US,D,20090316,000000,1.41904,1.52662,1.37347,1.43178,2505238.4380803,0
+PHK.US,D,20090317,000000,1.42224,1.54139,1.37959,1.53575,2630568.0729138,0
+PHK.US,D,20090318,000000,1.54139,1.72816,1.46831,1.61505,3464118.3514647,0
+PHK.US,D,20090319,000000,1.67617,1.79531,1.60873,1.63021,3354355.4869152,0
+PHK.US,D,20090320,000000,1.78646,1.78646,1.53575,1.67957,2825101.7624067,0
+PHK.US,D,20090323,000000,1.74663,1.85361,1.72816,1.80464,4581417.705889,0
+PHK.US,D,20090324,000000,1.82009,1.93018,1.80464,1.87499,2729300.3160132,0
+PHK.US,D,20090325,000000,1.988,2.01881,1.80134,1.89346,4263637.2230416,0
+PHK.US,D,20090326,000000,1.89346,1.92688,1.79531,1.81096,2746008.3270089,0
+PHK.US,D,20090327,000000,1.74663,1.8506,1.74663,1.83252,1690259.8196945,0
+PHK.US,D,20090330,000000,1.80134,1.80134,1.63662,1.67957,2679791.6680086,0
+PHK.US,D,20090331,000000,1.76189,1.78025,1.66092,1.70357,2346213.9027767,0
+PHK.US,D,20090401,000000,1.70095,1.70095,1.60873,1.65489,1582523.1976709,0
+PHK.US,D,20090402,000000,1.67617,1.89637,1.67617,1.77121,2925184.1478089,0
+PHK.US,D,20090403,000000,1.78325,1.86595,1.77432,1.86595,2054488.4907842,0
+PHK.US,D,20090406,000000,1.97284,1.97284,1.83515,1.94535,2114849.7308043,0
+PHK.US,D,20090407,000000,1.89947,1.95438,1.87499,1.93621,2138916.6347927,0
+PHK.US,D,20090408,000000,1.91163,2.00968,1.89637,1.93018,1720990.9931588,0
+PHK.US,D,20090409,000000,2.00968,2.0157,1.933,1.96644,2563679.4299777,0
+PHK.US,D,20090413,000000,1.96644,2.00006,1.933,1.99433,1646908.1087302,0
+PHK.US,D,20090414,000000,1.988,2.00968,1.94262,1.95157,1327764.1056458,0
+PHK.US,D,20090415,000000,1.95779,2.00006,1.94535,2.00006,1277591.7062805,0
+PHK.US,D,20090416,000000,2.03396,2.13814,2.02474,2.10402,2414289.0655871,0
+PHK.US,D,20090417,000000,2.15339,2.22715,2.05224,2.15339,2351745.1641157,0
+PHK.US,D,20090420,000000,2.15602,2.15602,1.95779,1.99733,2354956.897444,0
+PHK.US,D,20090421,000000,1.95438,2.11073,1.95438,2.07361,1467338.1534015,0
+PHK.US,D,20090422,000000,2.04951,2.14134,2.04951,2.10733,1452780.9026287,0
+PHK.US,D,20090423,000000,2.11345,2.12581,2.06788,2.10151,1221758.3825194,0
+PHK.US,D,20090424,000000,2.13814,2.17205,2.08936,2.11073,1615661.3702556,0
+PHK.US,D,20090427,000000,2.0951,2.16574,2.08936,2.13493,1096164.2762135,0
+PHK.US,D,20090428,000000,2.14134,2.17205,2.04951,2.13814,1448906.4470116,0
+PHK.US,D,20090429,000000,2.14134,2.17205,2.13192,2.14416,1224289.899337,0
+PHK.US,D,20090430,000000,2.17205,2.20267,2.14134,2.19353,2000673.1769742,0
+PHK.US,D,20090501,000000,2.21472,2.25708,2.16574,2.21141,1426901.8030647,0
+PHK.US,D,20090504,000000,2.26068,2.38263,2.24173,2.33969,2918001.2261072,0
+PHK.US,D,20090505,000000,2.38904,2.50177,2.35843,2.4901,2108625.9040919,0
+PHK.US,D,20090506,000000,2.58495,2.69233,2.39157,2.62761,4465664.6139432,0
+PHK.US,D,20090507,000000,2.66123,2.73723,2.33385,2.45017,5656186.5487067,0
+PHK.US,D,20090508,000000,2.50498,2.60002,2.46893,2.53258,2041859.7207092,0
+PHK.US,D,20090511,000000,2.53258,2.5696,2.4594,2.46242,1786163.1442039,0
+PHK.US,D,20090512,000000,2.4836,2.54841,2.4594,2.46533,1876362.3232989,0
+PHK.US,D,20090513,000000,2.45017,2.4901,2.20549,2.2392,4477928.0635019,0
+PHK.US,D,20090514,000000,2.2392,2.37039,2.15923,2.30654,2567804.9791328,0
+PHK.US,D,20090515,000000,2.32141,2.50828,2.28789,2.4594,2643805.0244683,0
+PHK.US,D,20090518,000000,2.5141,2.62148,2.49283,2.58155,2767479.9117235,0
+PHK.US,D,20090519,000000,2.62148,2.62148,2.53569,2.53569,1893840.0800586,0
+PHK.US,D,20090520,000000,2.5386,2.60623,2.5386,2.57533,1701000.2428752,0
+PHK.US,D,20090521,000000,2.58155,2.58155,2.44715,2.51139,1921697.0557702,0
+PHK.US,D,20090522,000000,2.59399,2.59399,2.49283,2.52956,1524435.1774274,0
+PHK.US,D,20090526,000000,2.58155,2.58495,2.51139,2.56309,1867906.4396852,0
+PHK.US,D,20090527,000000,2.55084,2.61487,2.52344,2.5386,1839768.5273511,0
+PHK.US,D,20090528,000000,2.58495,2.60002,2.5386,2.55084,1621258.4921948,0
+PHK.US,D,20090529,000000,2.60002,2.62761,2.55386,2.6243,2444711.5174881,0
+PHK.US,D,20090601,000000,2.6488,2.74957,2.64297,2.66424,2627680.4972268,0
+PHK.US,D,20090602,000000,2.65792,2.77726,2.65792,2.75879,2810940.7043068,0
+PHK.US,D,20090603,000000,2.72207,2.78047,2.70672,2.73723,2016488.9826524,0
+PHK.US,D,20090604,000000,2.69427,2.86297,2.66697,2.83828,2094610.9741983,0
+PHK.US,D,20090605,000000,2.89989,2.90592,2.8446,2.89989,2806318.1134351,0
+PHK.US,D,20090608,000000,2.90592,2.90592,2.78358,2.87511,2820051.0776343,0
+PHK.US,D,20090609,000000,2.90592,2.90873,2.82352,2.83828,1795636.779904,0
+PHK.US,D,20090610,000000,2.8481,2.8481,2.52344,2.6488,6053053.2634488,0
+PHK.US,D,20090611,000000,2.6488,2.73469,2.6488,2.68825,1767313.6346321,0
+PHK.US,D,20090612,000000,2.65491,2.69233,2.53569,2.55386,3105594.8548613,0
+PHK.US,D,20090615,000000,2.55735,2.55735,2.36718,2.42267,4541000.9079179,0
+PHK.US,D,20090616,000000,2.42859,2.60002,2.38904,2.52344,3031090.0509631,0
+PHK.US,D,20090617,000000,2.49283,2.54841,2.41664,2.49604,1500668.762427,0
+PHK.US,D,20090618,000000,2.57854,2.57854,2.46242,2.49283,978326.28464486,0
+PHK.US,D,20090619,000000,2.57533,2.57533,2.47747,2.47747,979820.49701034,0
+PHK.US,D,20090622,000000,2.52344,2.52344,2.42859,2.50498,1807735.5779625,0
+PHK.US,D,20090623,000000,2.47116,2.60002,2.47116,2.58757,1547283.6603135,0
+PHK.US,D,20090624,000000,2.60002,2.69233,2.60002,2.62761,2028632.0308015,0
+PHK.US,D,20090625,000000,2.58757,2.67931,2.58757,2.65491,1317463.0961565,0
+PHK.US,D,20090626,000000,2.69233,2.72566,2.66123,2.72207,1437868.6220584,0
+PHK.US,D,20090629,000000,2.72818,2.77726,2.71643,2.72207,2066570.8236927,0
+PHK.US,D,20090630,000000,2.78358,2.78358,2.65491,2.73469,2575549.7740795,0
+PHK.US,D,20090701,000000,2.74957,2.81447,2.74082,2.79874,1732773.8661509,0
+PHK.US,D,20090702,000000,2.82352,2.85976,2.78047,2.82925,1803212.8070629,0
+PHK.US,D,20090706,000000,2.81447,2.85976,2.78358,2.8412,1980064.9835644,0
+PHK.US,D,20090707,000000,2.85393,2.86918,2.75296,2.76511,2210181.9204219,0
+PHK.US,D,20090708,000000,2.76841,2.76841,2.53258,2.61226,5501966.749997,0
+PHK.US,D,20090709,000000,2.65239,2.66123,2.37351,2.49283,6515306.1761865,0
+PHK.US,D,20090710,000000,2.46242,2.49283,2.39838,2.46893,2109524.2838406,0
+PHK.US,D,20090713,000000,2.45017,2.58495,2.43171,2.57251,1829190.697527,0
+PHK.US,D,20090714,000000,2.62761,2.63053,2.57533,2.60915,1665264.692873,0
+PHK.US,D,20090715,000000,2.6243,2.69787,2.62148,2.64539,1752566.0055621,0
+PHK.US,D,20090716,000000,2.67659,2.67659,2.60002,2.62148,1335839.2326649,0
+PHK.US,D,20090717,000000,2.61487,2.70097,2.61487,2.6488,997173.73607297,0
+PHK.US,D,20090720,000000,2.66424,2.70672,2.64539,2.69427,1194840.9494316,0
+PHK.US,D,20090721,000000,2.69233,2.73469,2.69233,2.70992,1072483.2741789,0
+PHK.US,D,20090722,000000,2.70992,2.74957,2.67659,2.69233,1170219.3757014,0
+PHK.US,D,20090723,000000,2.67659,2.72566,2.67659,2.71323,1572124.4263534,0
+PHK.US,D,20090724,000000,2.66424,2.69427,2.6243,2.66123,1730767.1759907,0
+PHK.US,D,20090727,000000,2.67066,2.67066,2.63053,2.63053,1612935.3588534,0
+PHK.US,D,20090728,000000,2.63053,2.67659,2.58495,2.65491,1838573.7749018,0
+PHK.US,D,20090729,000000,2.66424,2.70672,2.66123,2.67318,1280134.5428886,0
+PHK.US,D,20090730,000000,2.68572,2.75627,2.67659,2.73723,2138798.2915269,0
+PHK.US,D,20090731,000000,2.83828,2.83828,2.70992,2.7622,1424152.1230093,0
+PHK.US,D,20090803,000000,2.74957,2.81447,2.74957,2.79291,1763195.2889802,0
+PHK.US,D,20090804,000000,2.81079,2.8446,2.79874,2.83556,2245931.8774305,0
+PHK.US,D,20090805,000000,2.81447,2.86297,2.81447,2.85976,1977451.1409967,0
+PHK.US,D,20090806,000000,2.87511,2.87842,2.78358,2.79563,2029317.3926718,0
+PHK.US,D,20090807,000000,2.80155,2.85675,2.79874,2.8412,2523377.888057,0
+PHK.US,D,20090810,000000,2.82614,2.86588,2.81447,2.85053,1983859.1715752,0
+PHK.US,D,20090811,000000,2.75296,2.80806,2.75296,2.79563,1912266.641089,0
+PHK.US,D,20090812,000000,2.78358,2.82011,2.77415,2.80806,1887552.4508898,0
+PHK.US,D,20090813,000000,2.81079,2.8446,2.80155,2.8412,966177.06206447,0
+PHK.US,D,20090814,000000,2.8412,2.8446,2.81447,2.83828,1105050.3118718,0
+PHK.US,D,20090817,000000,2.82352,2.82352,2.75627,2.77415,1644118.2948716,0
+PHK.US,D,20090818,000000,2.8481,2.85393,2.79291,2.85053,1481569.1883891,0
+PHK.US,D,20090819,000000,2.81701,2.8481,2.79563,2.80806,1574045.7035479,0
+PHK.US,D,20090820,000000,2.81447,2.8481,2.81079,2.83236,1062261.5032242,0
+PHK.US,D,20090821,000000,2.83828,2.85976,2.81701,2.83828,1595383.5089185,0
+PHK.US,D,20090824,000000,2.86297,2.88435,2.83828,2.85393,2157956.5226618,0
+PHK.US,D,20090825,000000,2.86918,2.90592,2.86918,2.90271,1854937.0468188,0
+PHK.US,D,20090826,000000,2.90271,2.99445,2.88435,2.99445,2416090.9704438,0
+PHK.US,D,20090827,000000,2.96394,3.05255,2.90271,2.94829,1890291.8402266,0
+PHK.US,D,20090828,000000,2.98842,3.01291,2.94829,2.9822,1690380.2211042,0
+PHK.US,D,20090831,000000,3.0371,3.0371,2.96694,3.02505,1555474.0433829,0
+PHK.US,D,20090901,000000,3.0371,3.0371,2.91204,2.96093,2036874.8965367,0
+PHK.US,D,20090902,000000,3.04974,3.04974,2.95178,3.03429,1711171.589308,0
+PHK.US,D,20090903,000000,3.05906,3.11087,3.02798,3.10795,2197480.0862434,0
+PHK.US,D,20090904,000000,3.13233,3.22106,3.13233,3.18073,2818903.6624913,0
+PHK.US,D,20090908,000000,3.21164,3.25469,3.19657,3.24837,3086802.9733145,0
+PHK.US,D,20090909,000000,3.15382,3.21164,3.12893,3.20542,1794704.4407833,0
+PHK.US,D,20090910,000000,3.20542,3.21445,3.13836,3.16275,2251626.761198,0
+PHK.US,D,20090911,000000,3.19307,3.19307,3.08006,3.11087,4619595.2434554,0
+PHK.US,D,20090914,000000,3.07394,3.10795,2.98842,3.02798,4954887.4424345,0
+PHK.US,D,20090915,000000,3.02798,3.02798,2.93954,2.9822,4721057.6142446,0
+PHK.US,D,20090916,000000,2.93313,3.12563,2.93313,3.12,3208125.4022588,0
+PHK.US,D,20090917,000000,3.09861,3.14429,3.06529,3.10795,2195922.0714216,0
+PHK.US,D,20090918,000000,3.12,3.12,3.06801,3.10435,1249387.9333462,0
+PHK.US,D,20090921,000000,3.13233,3.13233,3.06801,3.10795,1331194.002212,0
+PHK.US,D,20090922,000000,3.12,3.12,3.08939,3.10435,985172.69984286,0
+PHK.US,D,20090923,000000,3.12368,3.18073,3.06801,3.15061,1802831.0213964,0
+PHK.US,D,20090924,000000,3.15061,3.15061,3.12,3.14138,1016272.281039,0
+PHK.US,D,20090925,000000,3.12563,3.16275,3.11087,3.12,1290236.9415056,0
+PHK.US,D,20090928,000000,3.12893,3.15643,3.12368,3.15382,1157494.9019416,0
+PHK.US,D,20090929,000000,3.15382,3.18073,3.15061,3.18073,1226102.0949124,0
+PHK.US,D,20090930,000000,3.16877,3.18073,3.13525,3.16275,1439079.8396577,0
+PHK.US,D,20091001,000000,3.16275,3.16275,3.08297,3.09861,1693584.7509292,0
+PHK.US,D,20091002,000000,3.05906,3.11377,3.0371,3.05906,2651496.3076773,0
+PHK.US,D,20091005,000000,3.0371,3.16275,3.0371,3.16275,1623241.513702,0
+PHK.US,D,20091006,000000,3.17179,3.21164,3.17179,3.19035,1970694.255052,0
+PHK.US,D,20091007,000000,3.19035,3.21164,3.17519,3.19307,2628105.5039121,0
+PHK.US,D,20091008,000000,3.19307,3.19307,3.10795,3.13525,1685696.9149917,0
+PHK.US,D,20091009,000000,3.12,3.14759,3.12,3.13525,1120989.6061754,0
+PHK.US,D,20091012,000000,3.16275,3.17179,3.13233,3.14759,1414820.4992283,0
+PHK.US,D,20091013,000000,3.15974,3.15974,3.10795,3.14138,1092611.9200939,0
+PHK.US,D,20091014,000000,3.15382,3.17519,3.13525,3.16596,1978287.7764328,0
+PHK.US,D,20091015,000000,3.16596,3.22368,3.13525,3.15382,2084496.2267189,0
+PHK.US,D,20091016,000000,3.15643,3.18073,3.13836,3.16877,999800.95657506,0
+PHK.US,D,20091019,000000,3.15643,3.20853,3.15643,3.18073,901330.09773243,0
+PHK.US,D,20091020,000000,3.18073,3.21164,3.18073,3.18734,1140721.0303459,0
+PHK.US,D,20091021,000000,3.19657,3.21164,3.18734,3.21164,1145816.994281,0
+PHK.US,D,20091022,000000,3.22368,3.23933,3.20542,3.22368,1168847.6228893,0
+PHK.US,D,20091023,000000,3.22368,3.24243,3.21445,3.22368,1273048.3539433,0
+PHK.US,D,20091026,000000,3.22368,3.24243,3.21785,3.22368,1362563.20024,0
+PHK.US,D,20091027,000000,3.23009,3.27004,3.22368,3.2608,2109802.1332473,0
+PHK.US,D,20091028,000000,3.25469,3.25469,3.18073,3.18073,2094868.2421677,0
+PHK.US,D,20091029,000000,3.21445,3.23933,3.12,3.19657,2165818.6318024,0
+PHK.US,D,20091030,000000,3.20853,3.22708,3.12563,3.13233,1490621.9336915,0
+PHK.US,D,20091102,000000,3.14429,3.19968,3.12,3.14429,1733679.4494027,0
+PHK.US,D,20091103,000000,3.15974,3.21445,3.15061,3.20853,1729024.9573028,0
+PHK.US,D,20091104,000000,3.23622,3.2847,3.22106,3.2847,2500608.6437055,0
+PHK.US,D,20091105,000000,3.28821,3.32211,3.27256,3.29452,2003756.2763178,0
+PHK.US,D,20091106,000000,3.28821,3.32211,3.28237,3.316,2318172.723199,0
+PHK.US,D,20091109,000000,3.32211,3.32485,3.29093,3.30949,1794920.5458776,0
+PHK.US,D,20091110,000000,3.30949,3.30949,3.26343,3.30346,1465165.7826689,0
+PHK.US,D,20091111,000000,3.29754,3.316,3.27879,3.27879,1481278.9901197,0
+PHK.US,D,20091112,000000,3.27004,3.28821,3.19657,3.22708,1796612.3400434,0
+PHK.US,D,20091113,000000,3.29452,3.30346,3.21445,3.30346,1929386.2808355,0
+PHK.US,D,20091116,000000,3.3402,3.3402,3.2847,3.30346,1790150.7977275,0
+PHK.US,D,20091117,000000,3.29754,3.33397,3.28821,3.29093,1622210.3836811,0
+PHK.US,D,20091118,000000,3.24243,3.29452,3.24243,3.28821,1320643.9573285,0
+PHK.US,D,20091119,000000,3.2847,3.2847,3.23009,3.26673,1440667.697564,0
+PHK.US,D,20091120,000000,3.24516,3.27256,3.24243,3.25469,1047035.3557315,0
+PHK.US,D,20091123,000000,3.29754,3.31211,3.25469,3.26673,1737096.9971064,0
+PHK.US,D,20091124,000000,3.26343,3.27256,3.24243,3.24516,1696661.6758417,0
+PHK.US,D,20091125,000000,3.2608,3.29452,3.24837,3.28821,1655599.6498038,0
+PHK.US,D,20091127,000000,3.2608,3.3192,3.24243,3.30638,779306.87083986,0
+PHK.US,D,20091130,000000,3.27879,3.30346,3.27256,3.30025,1553552.7661884,0
+PHK.US,D,20091201,000000,3.33397,3.33397,3.30346,3.30638,2923446.0454085,0
+PHK.US,D,20091202,000000,3.32485,3.34631,3.30346,3.316,2916498.7811666,0
+PHK.US,D,20091203,000000,3.33397,3.35253,3.316,3.34631,2642905.6156477,0
+PHK.US,D,20091204,000000,3.3435,3.40122,3.33699,3.39217,2052173.0790609,0
+PHK.US,D,20091207,000000,3.41647,3.49615,3.41084,3.4567,2905810.8406516,0
+PHK.US,D,20091208,000000,3.48402,3.50568,3.44097,3.48051,2462965.1944432,0
+PHK.US,D,20091209,000000,3.45369,3.47148,3.42572,3.44097,2601431.9608591,0
+PHK.US,D,20091210,000000,3.44417,3.45369,3.39831,3.43474,1702686.8916817,0
+PHK.US,D,20091211,000000,3.4567,3.50568,3.43474,3.46303,1459857.8299272,0
+PHK.US,D,20091214,000000,3.46604,3.47148,3.42572,3.43815,1712010.2828878,0
+PHK.US,D,20091215,000000,3.44698,3.46837,3.44097,3.46303,1306680.4810289,0
+PHK.US,D,20091216,000000,3.43815,3.54795,3.43815,3.50568,1894516.1802818,0
+PHK.US,D,20091217,000000,3.4567,3.52686,3.4567,3.51793,1097178.9410843,0
+PHK.US,D,20091218,000000,3.50219,3.59401,3.50219,3.57866,1776482.6650566,0
+PHK.US,D,20091221,000000,3.60917,3.66165,3.59702,3.65514,1882096.3117979,0
+PHK.US,D,20091222,000000,3.66165,3.70129,3.6428,3.68303,2245245.4864885,0
+PHK.US,D,20091223,000000,3.70402,3.70402,3.65193,3.68867,1896892.3072459,0
+PHK.US,D,20091224,000000,3.70129,3.74074,3.67953,3.73502,933955.79252229,0
+PHK.US,D,20091228,000000,3.74366,3.79001,3.71928,3.77807,3000668.628134,0
+PHK.US,D,20091229,000000,3.77807,3.80789,3.67409,3.70402,2552557.2211306,0
+PHK.US,D,20091230,000000,3.71364,3.71364,2.69427,3.4567,27016429.802458,0
+PHK.US,D,20091231,000000,3.44417,3.45009,3.23009,3.3192,7045959.4384476,0
+PHK.US,D,20100104,000000,3.37401,3.37401,2.99143,3.12563,16973733.819518,0
+PHK.US,D,20100105,000000,3.12893,3.36458,3.12893,3.3435,6552088.2922878,0
+PHK.US,D,20100106,000000,3.35253,3.51171,3.35253,3.48402,4619051.8935044,0
+PHK.US,D,20100107,000000,3.48402,3.51171,3.44698,3.47148,3030348.0901398,0
+PHK.US,D,20100108,000000,3.49023,3.51793,3.45369,3.51793,1766933.9071094,0
+PHK.US,D,20100111,000000,3.52998,3.54221,3.50219,3.51423,2449464.8004882,0
+PHK.US,D,20100112,000000,3.46837,3.46837,3.36799,3.42007,2281696.2414453,0
+PHK.US,D,20100113,000000,3.40423,3.46604,3.40122,3.42231,1258361.4401141,0
+PHK.US,D,20100114,000000,3.44698,3.4567,3.40423,3.43815,1285693.5891684,0
+PHK.US,D,20100115,000000,3.44097,3.45009,3.41084,3.45009,1411007.7879238,0
+PHK.US,D,20100119,000000,3.45369,3.51793,3.45369,3.51793,1694777.4452348,0
+PHK.US,D,20100120,000000,3.51793,3.51793,3.47819,3.49615,2115765.6047747,0
+PHK.US,D,20100121,000000,3.50219,3.51793,3.46303,3.46837,1812045.3309835,0
+PHK.US,D,20100122,000000,3.44417,3.45894,3.3952,3.40122,2170113.9778172,0
+PHK.US,D,20100125,000000,3.42231,3.45894,3.40423,3.4567,1307688.9714684,0
+PHK.US,D,20100126,000000,3.47469,3.48051,3.39831,3.39831,1765926.4457418,0
+PHK.US,D,20100127,000000,3.40423,3.42007,3.38626,3.41356,1257007.1815239,0
+PHK.US,D,20100128,000000,3.42007,3.44417,3.39831,3.41647,1046943.7683345,0
+PHK.US,D,20100129,000000,3.41084,3.44417,3.40122,3.42572,1281932.3314578,0
+PHK.US,D,20100201,000000,3.47148,3.47148,3.42572,3.47148,1414240.1026896,0
+PHK.US,D,20100202,000000,3.48051,3.5601,3.48051,3.5601,1890205.3981889,0
+PHK.US,D,20100203,000000,3.5638,3.59401,3.54795,3.5878,2622867.5280579,0
+PHK.US,D,20100204,000000,3.5878,3.5878,3.49898,3.50219,3236585.4140905,0
+PHK.US,D,20100205,000000,3.49898,3.50219,3.24243,3.47819,5905413.3503209,0
+PHK.US,D,20100208,000000,3.47148,3.51423,3.4567,3.4567,2448075.5534542,0
+PHK.US,D,20100209,000000,3.44417,3.48051,3.42872,3.46303,1761782.373293,0
+PHK.US,D,20100210,000000,3.46604,3.47148,3.42572,3.44097,1214602.2166865,0
+PHK.US,D,20100211,000000,3.45009,3.46604,3.40122,3.4567,1268323.8849557,0
+PHK.US,D,20100212,000000,3.42572,3.46837,3.42007,3.46837,1067428.4731189,0
+PHK.US,D,20100216,000000,3.47148,3.47148,3.37401,3.40423,4468105.5724355,0
+PHK.US,D,20100217,000000,3.41356,3.43242,3.33397,3.36458,3126458.2580966,0
+PHK.US,D,20100218,000000,3.36458,3.37071,3.33106,3.36458,1993389.4062285,0
+PHK.US,D,20100219,000000,3.36458,3.37071,3.33397,3.37071,1820932.3957137,0
+PHK.US,D,20100222,000000,3.38626,3.3952,3.34914,3.35536,2036281.1220637,0
+PHK.US,D,20100223,000000,3.37401,3.41084,3.35856,3.41084,1622698.1637509,0
+PHK.US,D,20100224,000000,3.42572,3.43815,3.41084,3.43474,1282654.7399156,0
+PHK.US,D,20100225,000000,3.41647,3.42872,3.38626,3.40423,1295538.7198161,0
+PHK.US,D,20100226,000000,3.39831,3.40122,3.37682,3.40122,2302363.091952,0
+PHK.US,D,20100301,000000,3.42231,3.47148,3.41084,3.46837,2203127.6327047,0
+PHK.US,D,20100302,000000,3.48703,3.54795,3.48703,3.53571,3120520.513366,0
+PHK.US,D,20100303,000000,3.54795,3.55738,3.5326,3.54795,2143723.4295303,0
+PHK.US,D,20100304,000000,3.54795,3.5638,3.53571,3.55738,1661914.0348413,0
+PHK.US,D,20100305,000000,3.57565,3.5878,3.5601,3.58517,1468200.5156344,0
+PHK.US,D,20100308,000000,3.58517,3.59401,3.5638,3.58517,2219997.2079852,0
+PHK.US,D,20100309,000000,3.5638,3.5638,3.48703,3.49314,2820352.5956942,0
+PHK.US,D,20100310,000000,3.49615,3.52998,3.48703,3.52055,1533354.1433857,0
+PHK.US,D,20100311,000000,3.52055,3.5392,3.50831,3.52055,1082563.0332145,0
+PHK.US,D,20100312,000000,3.52055,3.5638,3.51793,3.55437,1654456.3509483,0
+PHK.US,D,20100315,000000,3.5638,3.5638,3.54221,3.54221,1452984.6588603,0
+PHK.US,D,20100316,000000,3.5638,3.5638,3.54484,3.5638,936423.50688344,0
+PHK.US,D,20100317,000000,3.5601,3.59401,3.5601,3.59401,1087320.4325022,0
+PHK.US,D,20100318,000000,3.60917,3.62452,3.59401,3.60917,1168253.8484161,0
+PHK.US,D,20100319,000000,3.60645,3.62142,3.58167,3.59702,1144604.7476098,0
+PHK.US,D,20100322,000000,3.59401,3.63978,3.58167,3.5909,1333743.0132514,0
+PHK.US,D,20100323,000000,3.59401,3.62142,3.5909,3.60917,1826972.0185601,0
+PHK.US,D,20100324,000000,3.60917,3.63706,3.60917,3.63406,1649610.4514794,0
+PHK.US,D,20100325,000000,3.63978,3.65514,3.63978,3.65193,1827581.2291114,0
+PHK.US,D,20100326,000000,3.67651,3.67651,3.63978,3.64581,1182629.9825385,0
+PHK.US,D,20100329,000000,3.65514,3.71364,3.6495,3.70129,2145602.5147779,0
+PHK.US,D,20100330,000000,3.71364,3.71928,3.70129,3.71928,1390063.0880103,0
+PHK.US,D,20100331,000000,3.71928,3.75921,3.71627,3.74366,2052582.649668,0
+PHK.US,D,20100401,000000,3.76233,3.79001,3.74074,3.75921,2348349.2269215,0
+PHK.US,D,20100405,000000,3.77807,3.82043,3.77807,3.81713,2921580.3380954,0
+PHK.US,D,20100406,000000,3.81713,3.8387,3.79906,3.8387,2434572.0722836,0
+PHK.US,D,20100407,000000,3.85085,3.91217,3.84482,3.85696,2786277.9677015,0
+PHK.US,D,20100408,000000,3.8114,3.86601,3.74074,3.8114,3495298.2002673,0
+PHK.US,D,20100409,000000,3.82334,3.87514,3.82334,3.86007,1760710.0803971,0
+PHK.US,D,20100412,000000,3.8632,3.93053,3.85415,3.89993,1823604.8953784,0
+PHK.US,D,20100413,000000,3.90303,3.90303,3.86601,3.89681,1896614.4578391,0
+PHK.US,D,20100414,000000,3.88787,3.89681,3.87222,3.88787,1900146.2325212,0
+PHK.US,D,20100415,000000,3.89681,3.91518,3.77807,3.82636,2610109.0949263,0
+PHK.US,D,20100416,000000,3.82636,3.83579,3.50219,3.73764,5740759.7918499,0
+PHK.US,D,20100419,000000,3.66427,3.72588,3.59401,3.67651,3016410.3406371,0
+PHK.US,D,20100420,000000,3.69488,3.80789,3.67651,3.78671,1844529.0138543,0
+PHK.US,D,20100421,000000,3.79303,3.82334,3.73764,3.79303,1747402.1228831,0
+PHK.US,D,20100422,000000,3.75338,3.79565,3.75338,3.78049,1026991.0937103,0
+PHK.US,D,20100423,000000,3.80839,3.80839,3.75873,3.80226,1036824.9045674,0
+PHK.US,D,20100426,000000,3.81431,3.81713,3.75338,3.77427,1764649.3675424,0
+PHK.US,D,20100427,000000,3.77807,3.79001,3.74707,3.7561,1600177.9547936,0
+PHK.US,D,20100428,000000,3.74998,3.78671,3.74998,3.77807,1114881.0355132,0
+PHK.US,D,20100429,000000,3.77807,3.80527,3.77807,3.79303,1416073.9087745,0
+PHK.US,D,20100430,000000,3.79303,3.83268,3.7837,3.81713,1189267.4961454,0
+PHK.US,D,20100503,000000,3.89078,3.89078,3.85415,3.88466,1709631.068708,0
+PHK.US,D,20100504,000000,3.87855,3.87855,3.77807,3.79001,2888315.5896699,0
+PHK.US,D,20100505,000000,3.74998,3.79303,3.61587,3.73162,3041570.118959,0
+PHK.US,D,20100506,000000,3.68303,3.75921,2.7863,3.51793,9258396.0553521,0
+PHK.US,D,20100507,000000,3.60917,3.63978,3.27586,3.5601,5345174.2715947,0
+PHK.US,D,20100510,000000,3.75338,3.77807,3.67409,3.77427,2952197.2845814,0
+PHK.US,D,20100511,000000,3.68603,3.74366,3.67078,3.70129,2241570.6708155,0
+PHK.US,D,20100512,000000,3.71627,3.73162,3.70402,3.71928,1160068.6107062,0
+PHK.US,D,20100513,000000,3.71928,3.74366,3.68867,3.68867,1043264.8363739,0
+PHK.US,D,20100514,000000,3.67651,3.68867,3.59702,3.64581,2131271.6598181,0
+PHK.US,D,20100517,000000,3.6428,3.6428,3.48703,3.58167,2341239.3693231,0
+PHK.US,D,20100518,000000,3.61587,3.64581,3.50219,3.53571,1592402.2876906,0
+PHK.US,D,20100519,000000,3.49314,3.50219,3.33397,3.42231,4690861.5581565,0
+PHK.US,D,20100520,000000,3.30638,3.3435,3.18073,3.22708,5521697.1450956,0
+PHK.US,D,20100521,000000,3.2023,3.44417,3.05906,3.44097,6204497.6553061,0
+PHK.US,D,20100524,000000,3.39831,3.44097,3.37984,3.38917,2001307.0852504,0
+PHK.US,D,20100525,000000,3.29754,3.35253,3.13525,3.30638,4153324.8341098,0
+PHK.US,D,20100526,000000,3.40122,3.40122,3.30638,3.30638,3645396.5661094,0
+PHK.US,D,20100527,000000,3.36138,3.41084,3.32211,3.41084,1756042.2103628,0
+PHK.US,D,20100528,000000,3.42231,3.43815,3.36799,3.43474,1656807.7801874,0
+PHK.US,D,20100601,000000,3.40423,3.47148,3.3952,3.43474,1940792.5135206,0
+PHK.US,D,20100602,000000,3.46604,3.48051,3.41084,3.45894,1665052.7040663,0
+PHK.US,D,20100603,000000,3.46837,3.50831,3.46837,3.49898,1584689.3939721,0
+PHK.US,D,20100604,000000,3.4567,3.49615,3.4567,3.47148,1474576.6449846,0
+PHK.US,D,20100607,000000,3.44417,3.49898,3.43474,3.47469,1788896.3591094,0
+PHK.US,D,20100608,000000,3.4567,3.51423,3.4567,3.50219,1985957.4491324,0
+PHK.US,D,20100609,000000,3.48402,3.48402,3.44097,3.44698,1274604.3106214,0
+PHK.US,D,20100610,000000,3.47819,3.49023,3.4567,3.4567,974708.06792518,0
+PHK.US,D,20100611,000000,3.43474,3.48703,3.43474,3.47469,665496.66659798,0
+PHK.US,D,20100614,000000,3.48703,3.54795,3.48703,3.53571,1699944.4151294,0
+PHK.US,D,20100615,000000,3.53571,3.5638,3.52055,3.5601,980480.13208353,0
+PHK.US,D,20100616,000000,3.55146,3.63045,3.54221,3.63045,1030227.5247637,0
+PHK.US,D,20100617,000000,3.6495,3.6495,3.59702,3.63706,1082234.7592858,0
+PHK.US,D,20100618,000000,3.65825,3.69207,3.63978,3.66427,1771579.1375625,0
+PHK.US,D,20100621,000000,3.67078,3.69819,3.67078,3.68603,1634380.187699,0
+PHK.US,D,20100622,000000,3.68603,3.69819,3.67953,3.69819,1172406.15344,0
+PHK.US,D,20100623,000000,3.70129,3.70129,3.67409,3.68603,962768.77600769,0
+PHK.US,D,20100624,000000,3.68603,3.70129,3.67078,3.67078,1127467.6136413,0
+PHK.US,D,20100625,000000,3.68303,3.71364,3.67651,3.68867,1208826.0362406,0
+PHK.US,D,20100628,000000,3.71004,3.73764,3.69488,3.73502,1236462.7905705,0
+PHK.US,D,20100629,000000,3.7285,3.73162,3.62783,3.63978,2399091.7321067,0
+PHK.US,D,20100630,000000,3.64144,3.72045,3.63784,3.67593,1500675.9659301,0
+PHK.US,D,20100701,000000,3.67651,3.70402,3.61209,3.68603,1779738.6484755,0
+PHK.US,D,20100702,000000,3.68867,3.73162,3.67651,3.7285,1310208.1394234,0
+PHK.US,D,20100706,000000,3.76233,3.76233,3.73502,3.7561,1958851.695891,0
+PHK.US,D,20100707,000000,3.7561,3.79303,3.74998,3.77807,2028839.9033208,0
+PHK.US,D,20100708,000000,3.75921,3.77126,3.71627,3.76233,1243300.9731935,0
+PHK.US,D,20100709,000000,3.7561,3.76233,3.70762,3.74366,1396034.7921128,0
+PHK.US,D,20100712,000000,3.74707,3.75921,3.70762,3.7285,841755.06862649,0
+PHK.US,D,20100713,000000,3.74707,3.7561,3.66427,3.67953,2770514.6446889,0
+PHK.US,D,20100714,000000,3.66165,3.70762,3.66165,3.69488,949371.28924043,0
+PHK.US,D,20100715,000000,3.68603,3.71364,3.66427,3.70129,1244582.1676804,0
+PHK.US,D,20100716,000000,3.70129,3.71364,3.68303,3.70402,899046.58723726,0
+PHK.US,D,20100719,000000,3.71004,3.75338,3.70762,3.74998,1299028.3025512,0
+PHK.US,D,20100720,000000,3.74074,3.79001,3.73764,3.79001,1099314.2652291,0
+PHK.US,D,20100721,000000,3.79906,3.80527,3.77427,3.78671,953016.26182893,0
+PHK.US,D,20100722,000000,3.80188,3.8114,3.7837,3.80527,1764157.4711852,0
+PHK.US,D,20100723,000000,3.80188,3.8387,3.79303,3.8387,1749980.977007,0
+PHK.US,D,20100726,000000,3.85085,3.87514,3.84794,3.87514,2096127.8261451,0
+PHK.US,D,20100727,000000,3.88466,3.90576,3.86601,3.89681,1531528.5698759,0
+PHK.US,D,20100728,000000,3.88466,3.92732,3.87514,3.91217,2054470.9965623,0
+PHK.US,D,20100729,000000,3.92732,3.93947,3.91518,3.91518,1818736.3563281,0
+PHK.US,D,20100730,000000,3.90303,3.92451,3.82966,3.91819,1984736.9698862,0
+PHK.US,D,20100802,000000,3.93684,3.96745,3.92732,3.96076,1828995.1738703,0
+PHK.US,D,20100803,000000,3.96416,3.98874,3.95813,3.98534,2520521.1845263,0
+PHK.US,D,20100804,000000,4.00682,4.07435,3.97952,4.05589,2606808.8614165,0
+PHK.US,D,20100805,000000,4.059,4.12294,4.059,4.08047,2851736.2007286,0
+PHK.US,D,20100806,000000,4.0866,4.12294,4.08358,4.12022,2138927.9545833,0
+PHK.US,D,20100809,000000,4.13266,4.17171,4.12973,4.15695,2327740.0044399,0
+PHK.US,D,20100810,000000,4.16298,4.16298,4.05297,4.10486,2201300.0010511,0
+PHK.US,D,20100811,000000,4.08358,4.08358,3.8632,3.96416,5095481.3004202,0
+PHK.US,D,20100812,000000,3.93363,4.04355,3.88787,4.04355,2568361.7070183,0
+PHK.US,D,20100813,000000,4.06531,4.08931,4.03752,4.05297,1284671.7207944,0
+PHK.US,D,20100816,000000,4.06201,4.10817,4.04986,4.07736,1317185.2467498,0
+PHK.US,D,20100817,000000,4.09272,4.12595,4.08047,4.11381,1931047.2028451,0
+PHK.US,D,20100818,000000,4.11099,4.12973,4.08931,4.09573,1626545.8634992,0
+PHK.US,D,20100819,000000,4.10817,4.10817,4.02266,4.02266,1560834.4787904,0
+PHK.US,D,20100820,000000,4.01615,4.03159,3.97338,3.98874,1704054.5282063,0
+PHK.US,D,20100823,000000,3.98534,4.01021,3.90576,3.95182,2199433.2646661,0
+PHK.US,D,20100824,000000,3.92451,3.93947,3.85415,3.92451,2170241.58273,0
+PHK.US,D,20100825,000000,3.89993,3.91819,3.82334,3.83579,3160903.351965,0
+PHK.US,D,20100826,000000,3.82334,3.82966,3.70129,3.72239,4052082.6847023,0
+PHK.US,D,20100827,000000,3.70762,3.80789,3.69819,3.80789,2115116.2604204,0
+PHK.US,D,20100830,000000,3.82043,3.82334,3.74707,3.77427,1238366.5735431,0
+PHK.US,D,20100831,000000,3.76174,3.80926,3.73316,3.80926,1251752.7405197,0
+PHK.US,D,20100901,000000,3.86007,3.91518,3.84482,3.90916,1675786.9528158,0
+PHK.US,D,20100902,000000,3.90576,3.94881,3.89993,3.92149,1066837.7858614,0
+PHK.US,D,20100903,000000,3.92149,4.05297,3.92149,4.04986,3266624.0221814,0
+PHK.US,D,20100907,000000,4.0345,4.03752,3.99146,3.99447,1964772.9754716,0
+PHK.US,D,20100908,000000,4.03752,4.03752,3.98253,4.02859,1758997.7047938,0
+PHK.US,D,20100909,000000,4.00682,4.00682,3.98253,4.00352,1306267.8232062,0
+PHK.US,D,20100910,000000,4.00352,4.00682,3.96745,3.97338,834983.77567554,0
+PHK.US,D,20100913,000000,3.97669,4.00147,3.95182,3.96745,1381070.0288768,0
+PHK.US,D,20100914,000000,3.96416,3.99146,3.93684,3.94258,1229389.9795597,0
+PHK.US,D,20100915,000000,3.95512,3.99146,3.94881,3.99146,1051767.0282222,0
+PHK.US,D,20100916,000000,3.99447,3.99768,3.96416,3.98534,845018.25554861,0
+PHK.US,D,20100917,000000,3.99447,3.99768,3.96076,3.98253,860881.39853327,0
+PHK.US,D,20100920,000000,3.98253,4.00682,3.97669,4.00682,1189493.8919585,0
+PHK.US,D,20100921,000000,4.00682,4.02859,3.99447,4.01915,1409932.4078123,0
+PHK.US,D,20100922,000000,4.00147,4.02508,4.00147,4.01284,1291882.427437,0
+PHK.US,D,20100923,000000,4.00147,4.02266,3.99146,4.01021,1311244.4148036,0
+PHK.US,D,20100924,000000,4.01615,4.02266,3.96999,3.96999,2413860.9716862,0
+PHK.US,D,20100927,000000,3.96745,3.97952,3.96745,3.96745,1108953.5815014,0
+PHK.US,D,20100928,000000,3.96745,3.99768,3.96076,3.99447,947725.80330904,0
+PHK.US,D,20100929,000000,4.01021,4.02508,3.99447,4.00147,1224840.4527912,0
+PHK.US,D,20100930,000000,4.02946,4.02946,3.98272,3.98272,1486095.0465043,0
+PHK.US,D,20101001,000000,3.98534,4.01021,3.98253,3.98874,1451720.9585953,0
+PHK.US,D,20101004,000000,3.99146,4.00147,3.98253,3.98253,2204769.0023487,0
+PHK.US,D,20101005,000000,3.99146,3.99447,3.98253,3.99146,2328408.90116,0
+PHK.US,D,20101006,000000,3.96999,3.97952,3.94599,3.97669,1243250.5486715,0
+PHK.US,D,20101007,000000,3.98534,3.98534,3.96416,3.97669,1460467.0404783,0
+PHK.US,D,20101008,000000,3.97338,3.98534,3.96416,3.97338,1175372.9676617,0
+PHK.US,D,20101011,000000,3.98253,3.98253,3.96999,3.97669,1077355.9295167,0
+PHK.US,D,20101012,000000,3.96999,3.97952,3.96416,3.97952,1062328.3928962,0
+PHK.US,D,20101013,000000,3.98253,3.98534,3.96999,3.96999,2035732.6267532,0
+PHK.US,D,20101014,000000,3.96999,3.97952,3.96076,3.96076,1145674.9823619,0
+PHK.US,D,20101015,000000,3.96745,3.97952,3.96416,3.97338,777395.88436418,0
+PHK.US,D,20101018,000000,3.97952,3.98874,3.97338,3.98534,1498153.7107596,0
+PHK.US,D,20101019,000000,3.98534,3.98534,3.95182,3.95182,1719815.7930752,0
+PHK.US,D,20101020,000000,3.96416,3.97952,3.96076,3.97952,1460878.6692291,0
+PHK.US,D,20101021,000000,3.98874,4.01284,3.97669,4.00682,1631367.0652431,0
+PHK.US,D,20101022,000000,4.02859,4.02859,3.98253,4.00352,856266.01116472,0
+PHK.US,D,20101025,000000,4.00682,4.02266,4.00682,4.01615,1094456.0168976,0
+PHK.US,D,20101026,000000,4.01615,4.03752,4.00682,4.02508,1394528.2308848,0
+PHK.US,D,20101027,000000,4.02508,4.04073,4.01915,4.03752,1132060.3614286,0
+PHK.US,D,20101028,000000,4.04073,4.06784,4.03159,4.06531,934186.30462275,0
+PHK.US,D,20101029,000000,4.06463,4.09398,4.06114,4.09398,1275995.6157991,0
+PHK.US,D,20101101,000000,4.10486,4.11381,4.08047,4.10817,1255137.3579232,0
+PHK.US,D,20101102,000000,4.11381,4.13266,4.09272,4.12294,1881157.7982459,0
+PHK.US,D,20101103,000000,4.13839,4.15403,4.12294,4.15063,1630435.7551944,0
+PHK.US,D,20101104,000000,4.15997,4.17542,4.14733,4.16298,2658736.8574042,0
+PHK.US,D,20101105,000000,4.1658,4.19981,4.16298,4.17833,2281252.7114663,0
+PHK.US,D,20101108,000000,4.18153,4.19067,4.1658,4.18153,1808842.8593021,0
+PHK.US,D,20101109,000000,4.17171,4.17542,4.02859,4.08047,2731990.3098999,0
+PHK.US,D,20101110,000000,4.1175,4.1175,4.01284,4.0345,2784083.9864596,0
+PHK.US,D,20101111,000000,4.059,4.059,4.01021,4.04073,976561.42637574,0
+PHK.US,D,20101112,000000,4.03159,4.06531,4.02266,4.04986,1612575.1836963,0
+PHK.US,D,20101115,000000,4.06201,4.12022,3.92451,3.94599,3052076.9428236,0
+PHK.US,D,20101116,000000,3.92732,3.93363,3.59401,3.73764,10585218.560231,0
+PHK.US,D,20101117,000000,3.74366,3.8938,3.71627,3.87514,2615097.0063144,0
+PHK.US,D,20101118,000000,3.90303,3.97669,3.90303,3.96745,2060639.2533933,0
+PHK.US,D,20101119,000000,3.95813,4.01915,3.91518,4.01915,1640279.8567701,0
+PHK.US,D,20101122,000000,4.00682,4.04355,3.99146,4.01615,1601925.3188408,0
+PHK.US,D,20101123,000000,4.00147,4.02508,3.96076,3.97338,1011580.7423517,0
+PHK.US,D,20101124,000000,3.99768,4.01284,3.97952,4.00682,948793.97991741,0
+PHK.US,D,20101126,000000,4.00147,4.03752,3.98534,4.03752,399745.02878218,0
+PHK.US,D,20101129,000000,4.0345,4.05297,4.01284,4.04637,1154147.3311256,0
+PHK.US,D,20101130,000000,4.03538,4.04248,4.00779,4.02946,754260.29042444,0
+PHK.US,D,20101201,000000,4.04986,4.05297,4.01615,4.03159,1585142.185598,0
+PHK.US,D,20101202,000000,4.0345,4.04073,4.00147,4.01615,2159508.3630524,0
+PHK.US,D,20101203,000000,4.02508,4.04986,3.99447,4.04073,1130599.0793632,0
+PHK.US,D,20101206,000000,4.03159,4.07435,4.02859,4.05589,1257170.8039523,0
+PHK.US,D,20101207,000000,4.07736,4.08358,4.05297,4.05589,1697492.1368464,0
+PHK.US,D,20101208,000000,4.06784,4.06784,3.93684,3.96416,3075686.9388987,0
+PHK.US,D,20101209,000000,3.93363,3.98874,3.87222,3.89993,2685825.1164237,0
+PHK.US,D,20101210,000000,3.90576,3.90576,3.74707,3.81713,5086511.9099399,0
+PHK.US,D,20101213,000000,3.79303,3.79303,3.63978,3.76854,10343779.774581,0
+PHK.US,D,20101214,000000,3.74366,3.77807,3.64581,3.66718,5126312.2938565,0
+PHK.US,D,20101215,000000,3.68603,3.74707,3.61209,3.74074,3936402.6568597,0
+PHK.US,D,20101216,000000,3.74814,3.87777,3.74814,3.84978,3490204.294476,0
+PHK.US,D,20101217,000000,3.86601,3.92149,3.86601,3.92149,2111838.666492,0
+PHK.US,D,20101220,000000,3.93684,3.93947,3.79906,3.79906,2815999.6216543,0
+PHK.US,D,20101221,000000,3.79303,3.79906,3.71627,3.74366,2721377.4916319,0
+PHK.US,D,20101222,000000,3.75921,3.80789,3.7561,3.77807,1517714.3089984,0
+PHK.US,D,20101223,000000,3.79303,3.85085,3.77807,3.80527,1482474.7716409,0
+PHK.US,D,20101227,000000,3.82334,3.8387,3.79906,3.82966,1182791.5468232,0
+PHK.US,D,20101228,000000,3.83268,3.84482,3.77807,3.80188,1780125.5795013,0
+PHK.US,D,20101229,000000,3.82199,3.83744,3.7874,3.82801,1133071.9390838,0
+PHK.US,D,20101230,000000,3.83161,3.86601,3.82199,3.83744,1217918.9153461,0
+PHK.US,D,20101231,000000,3.84832,3.89555,3.83821,3.88864,1160470.9778101,0
+PHK.US,D,20110103,000000,3.89078,3.93947,3.8632,3.91518,1766126.085686,0
+PHK.US,D,20110104,000000,3.92732,3.93684,3.88466,3.92149,2227186.3041182,0
+PHK.US,D,20110105,000000,3.90916,3.96076,3.89681,3.94258,1716485.716481,0
+PHK.US,D,20110106,000000,3.95512,3.96076,3.91518,3.93684,1559355.7025031,0
+PHK.US,D,20110107,000000,3.93947,3.95182,3.92149,3.94258,1153816.9990532,0
+PHK.US,D,20110110,000000,3.94258,3.97338,3.93053,3.95512,1948485.8548736,0
+PHK.US,D,20110111,000000,3.93684,3.96076,3.90916,3.96076,968594.35190366,0
+PHK.US,D,20110112,000000,3.95512,3.95512,3.91819,3.93684,945946.53803363,0
+PHK.US,D,20110113,000000,3.93053,3.97669,3.91819,3.97669,2169883.4657167,0
+PHK.US,D,20110114,000000,3.95813,3.96745,3.93363,3.93947,1150364.4629056,0
+PHK.US,D,20110118,000000,3.94258,3.96076,3.93947,3.94599,1272060.4449413,0
+PHK.US,D,20110119,000000,3.94589,3.96076,3.92713,3.93024,1335287.6501388,0
+PHK.US,D,20110120,000000,3.93053,3.94258,3.90916,3.91518,1288875.4794122,0
+PHK.US,D,20110121,000000,3.93684,3.95512,3.91819,3.95512,954984.87632972,0
+PHK.US,D,20110124,000000,3.96745,3.97669,3.95813,3.97669,1731688.1953207,0
+PHK.US,D,20110125,000000,3.97952,4.00352,3.97338,3.99447,1480829.2857094,0
+PHK.US,D,20110126,000000,4.00147,4.01284,3.99146,3.99146,1760474.4229372,0
+PHK.US,D,20110127,000000,4.00682,4.02859,4.00147,4.00682,1387333.9893924,0
+PHK.US,D,20110128,000000,4.02266,4.02266,3.99146,4.00147,1260462.804887,0
+PHK.US,D,20110131,000000,3.99584,4.03334,3.99584,4.03334,1130992.1848202,0
+PHK.US,D,20110201,000000,4.03752,4.05297,4.0345,4.04637,1401909.7634589,0
+PHK.US,D,20110202,000000,4.05297,4.08358,4.04355,4.08358,1436054.3683392,0
+PHK.US,D,20110203,000000,4.08436,4.1308,4.08153,4.12759,1932591.8397325,0
+PHK.US,D,20110204,000000,4.11381,4.11381,4.06784,4.10486,2083104.9215411,0
+PHK.US,D,20110207,000000,4.11381,4.1175,4.07124,4.10817,1674504.7292569,0
+PHK.US,D,20110208,000000,4.10817,4.145,4.09272,4.13266,2612688.9781221,0
+PHK.US,D,20110209,000000,4.07736,4.08931,4.04355,4.07736,1639300.1803432,0
+PHK.US,D,20110210,000000,4.07833,4.08153,4.035,4.03821,1543787.9031471,0
+PHK.US,D,20110211,000000,4.04355,4.06531,4.03159,4.06201,991032.23511075,0
+PHK.US,D,20110214,000000,4.06201,4.0866,4.059,4.0866,952123.02743965,0
+PHK.US,D,20110215,000000,4.0866,4.11099,4.05589,4.11099,1349331.394045,0
+PHK.US,D,20110216,000000,4.11381,4.12973,4.11099,4.12595,1101453.7056615,0
+PHK.US,D,20110218,000000,4.13373,4.14597,4.1308,4.13694,1183520.1297122,0
+PHK.US,D,20110222,000000,4.1349,4.1415,4.09884,4.10156,2050167.4179725,0
+PHK.US,D,20110223,000000,4.11099,4.15063,4.09272,4.14733,1672917.9004226,0
+PHK.US,D,20110224,000000,4.145,4.19067,4.145,4.18153,1941745.4340789,0
+PHK.US,D,20110225,000000,4.1862,4.23576,4.18328,4.22906,1861047.6756248,0
+PHK.US,D,20110228,000000,4.23323,4.25246,4.22448,4.23984,1805294.6194701,0
+PHK.US,D,20110301,000000,4.24372,4.25025,4.23148,4.25025,1291656.031624,0
+PHK.US,D,20110302,000000,4.24081,4.26316,4.23799,4.25025,1645605.3037339,0
+PHK.US,D,20110303,000000,4.25656,4.30048,4.25025,4.26588,1838384.4256766,0
+PHK.US,D,20110304,000000,4.2723,4.29397,4.25723,4.29124,1415539.8204703,0
+PHK.US,D,20110307,000000,4.29124,4.32846,4.28163,4.32486,2227255.251934,0
+PHK.US,D,20110308,000000,4.32846,4.35616,4.31593,4.32486,2796699.3786004,0
+PHK.US,D,20110309,000000,4.34664,4.34664,4.29397,4.31301,1773866.7643451,0
+PHK.US,D,20110310,000000,4.29124,4.31253,4.24081,4.29688,2115167.7140143,0
+PHK.US,D,20110311,000000,4.26657,4.31874,4.26365,4.30932,1096430.8058297,0
+PHK.US,D,20110314,000000,4.30932,4.3309,4.28163,4.30718,1708227.4146678,0
+PHK.US,D,20110315,000000,4.24178,4.2788,4.21408,4.26365,2724080.8634528,0
+PHK.US,D,20110316,000000,4.2723,4.28163,4.16531,4.18027,2687837.9810151,0
+PHK.US,D,20110317,000000,4.25246,4.25587,4.17989,4.19591,1852840.8274053,0
+PHK.US,D,20110318,000000,4.23148,4.29124,4.21963,4.25656,1698029.3123663,0
+PHK.US,D,20110321,000000,4.28755,4.30106,4.22001,4.22001,2883943.0632644,0
+PHK.US,D,20110322,000000,4.24178,4.27549,4.20496,4.25723,1571671.6347275,0
+PHK.US,D,20110323,000000,4.25723,4.28484,4.24178,4.27549,1357336.5441765,0
+PHK.US,D,20110324,000000,4.28755,4.32195,4.26365,4.30932,1145778.9186215,0
+PHK.US,D,20110325,000000,4.31874,4.35032,4.3069,4.31253,1579282.6503302,0
+PHK.US,D,20110328,000000,4.32195,4.32486,4.2788,4.29397,1821536.4609056,0
+PHK.US,D,20110329,000000,4.30932,4.32195,4.30718,4.31593,1072795.0829577,0
+PHK.US,D,20110330,000000,4.33731,4.33731,4.31301,4.31874,1248764.3157887,0
+PHK.US,D,20110331,000000,4.32486,4.32876,4.31204,4.32195,1530242.2300295,0
+PHK.US,D,20110401,000000,4.3309,4.34032,4.29397,4.31874,1652225.3231188,0
+PHK.US,D,20110404,000000,4.31874,4.32195,4.3069,4.31593,1886030.4535837,0
+PHK.US,D,20110405,000000,4.31826,4.32156,4.30611,4.31544,1671373.2635351,0
+PHK.US,D,20110406,000000,4.32195,4.334,4.31253,4.32846,1881558.1072061,0
+PHK.US,D,20110407,000000,4.33731,4.35032,4.32156,4.34032,1809301.8253593,0
+PHK.US,D,20110408,000000,4.34732,4.35333,4.31593,4.31874,875233.86400242,0
+PHK.US,D,20110411,000000,4.32486,4.33731,4.27512,4.28755,1882857.8249868,0
+PHK.US,D,20110412,000000,4.29338,4.29658,4.24625,4.28484,2004127.7712653,0
+PHK.US,D,20110413,000000,4.31253,4.31253,4.28755,4.3069,679782.24239513,0
+PHK.US,D,20110414,000000,4.3069,4.31593,4.29397,4.31593,790761.46990324,0
+PHK.US,D,20110415,000000,4.31593,4.31593,4.29397,4.30048,846607.14252676,0
+PHK.US,D,20110418,000000,4.29397,4.31593,4.25656,4.31593,1317001.0428837,0
+PHK.US,D,20110419,000000,4.3069,4.32486,4.29397,4.31874,1343991.540075,0
+PHK.US,D,20110420,000000,4.31874,4.34032,4.30903,4.334,1034774.9933883,0
+PHK.US,D,20110421,000000,4.34334,4.34732,4.31874,4.34032,1098163.7628705,0
+PHK.US,D,20110425,000000,4.35032,4.37181,4.34032,4.36879,1739907.3924026,0
+PHK.US,D,20110426,000000,4.36879,4.37181,4.334,4.334,2281213.6067349,0
+PHK.US,D,20110427,000000,4.32486,4.38065,4.32486,4.37181,1609136.0254833,0
+PHK.US,D,20110428,000000,4.35966,4.37539,4.35703,4.36879,988855.74809081,0
+PHK.US,D,20110429,000000,4.36801,4.38065,4.36383,4.37112,1195360.6307295,0
+PHK.US,D,20110502,000000,4.38356,4.42535,4.37539,4.38356,1526100.2157244,0
+PHK.US,D,20110503,000000,4.40144,4.41738,4.38842,4.41738,2145643.6776529,0
+PHK.US,D,20110504,000000,4.41592,4.41913,4.40028,4.40679,1428224.1604268,0
+PHK.US,D,20110505,000000,4.40144,4.41738,4.40144,4.41397,1750373.0533922,0
+PHK.US,D,20110506,000000,4.41592,4.42778,4.41592,4.42252,1813162.903042,0
+PHK.US,D,20110509,000000,4.43127,4.45071,4.42778,4.4372,1752795.4885907,0
+PHK.US,D,20110510,000000,4.45363,4.48424,4.44361,4.46547,1419151.8627587,0
+PHK.US,D,20110511,000000,4.43283,4.47393,4.42612,4.4646,1042052.5897028,0
+PHK.US,D,20110512,000000,4.45956,4.48812,4.44031,4.47248,1289926.1617986,0
+PHK.US,D,20110513,000000,4.47248,4.48171,4.45956,4.47509,1634318.4433865,0
+PHK.US,D,20110516,000000,4.47509,4.49454,4.45644,4.46547,1365519.7237427,0
+PHK.US,D,20110517,000000,4.46975,4.48812,4.46547,4.47811,1281745.0403762,0
+PHK.US,D,20110518,000000,4.48424,4.57927,4.47811,4.51854,3247501.8085621,0
+PHK.US,D,20110519,000000,4.5472,4.5472,4.49454,4.53457,1563373.1991111,0
+PHK.US,D,20110520,000000,4.53127,4.57247,4.52165,4.55352,1525937.6223678,0
+PHK.US,D,20110523,000000,4.53807,4.57247,4.53175,4.55993,1570914.237826,0
+PHK.US,D,20110524,000000,4.53457,4.57586,4.53457,4.55032,2225360.7306083,0
+PHK.US,D,20110525,000000,4.55712,4.59385,4.5472,4.59385,1254850.2468696,0
+PHK.US,D,20110526,000000,4.59122,4.61027,4.55381,4.56917,2267753.3465832,0
+PHK.US,D,20110527,000000,4.58131,4.59385,4.56858,4.58792,820622.04855949,0
+PHK.US,D,20110531,000000,4.59161,4.62883,4.59161,4.62883,1752097.7778582,0
+PHK.US,D,20110601,000000,4.65526,4.67082,4.58792,4.58792,1949611.659507,0
+PHK.US,D,20110602,000000,4.61027,4.63525,4.60113,4.62679,1509695.7809324,0
+PHK.US,D,20110603,000000,4.62679,4.67082,4.60706,4.64807,1578422.346241,0
+PHK.US,D,20110606,000000,4.65808,4.66771,4.41086,4.48628,7544384.2276635,0
+PHK.US,D,20110607,000000,4.53777,4.56285,4.41086,4.41397,6116439.9747873,0
+PHK.US,D,20110608,000000,4.41397,4.43565,4.28066,4.31593,7877192.2471314,0
+PHK.US,D,20110609,000000,4.36724,4.36724,4.10175,4.12119,12873304.30896,0
+PHK.US,D,20110610,000000,4.07512,4.10039,3.87893,3.93266,14685545.1636,0
+PHK.US,D,20110613,000000,3.83744,4.09097,3.81548,4.03684,7434978.4510555,0
+PHK.US,D,20110614,000000,4.08776,4.25246,4.04044,4.21807,4599895.7205131,0
+PHK.US,D,20110615,000000,4.1828,4.23323,4.06269,4.13246,3465773.0990429,0
+PHK.US,D,20110616,000000,4.16268,4.19591,4.06794,4.07163,2768247.5993438,0
+PHK.US,D,20110617,000000,4.09097,4.11653,3.96444,3.99312,3225667.9905469,0
+PHK.US,D,20110620,000000,3.99584,4.10992,3.9834,4.10039,2300112.5117569,0
+PHK.US,D,20110621,000000,4.10992,4.17989,4.107,4.15472,2370992.924504,0
+PHK.US,D,20110622,000000,4.15472,4.22061,4.145,4.20533,2082808.5488405,0
+PHK.US,D,20110623,000000,4.15132,4.20533,4.11653,4.19845,1705784.3980317,0
+PHK.US,D,20110624,000000,4.21079,4.22409,4.15937,4.18542,1120677.7973966,0
+PHK.US,D,20110627,000000,4.21458,4.21458,4.17989,4.19591,1150301.6895212,0
+PHK.US,D,20110628,000000,4.20533,4.21117,4.15472,4.20533,1622460.4481473,0
+PHK.US,D,20110629,000000,4.23323,4.27462,4.20533,4.27142,1537304.7503217,0
+PHK.US,D,20110630,000000,4.27609,4.3167,4.27278,4.3134,1712798.5519456,0
+PHK.US,D,20110701,000000,4.34926,4.41689,4.30718,4.38065,2061729.0405111,0
+PHK.US,D,20110705,000000,4.38696,4.40979,4.30932,4.39688,2343967.4388691,0
+PHK.US,D,20110706,000000,4.34207,4.39134,4.33536,4.3648,1845170.1256338,0
+PHK.US,D,20110707,000000,4.39688,4.43244,4.37472,4.40377,1960762.6823666,0
+PHK.US,D,20110708,000000,4.38356,4.38356,4.29688,4.38356,1920266.6458612,0
+PHK.US,D,20110711,000000,4.34848,4.37686,4.28434,4.28434,2193447.1535574,0
+PHK.US,D,20110712,000000,4.28066,4.28434,4.19067,4.26851,1847369.252235,0
+PHK.US,D,20110713,000000,4.23624,4.29057,4.22409,4.23304,1410429.4495289,0
+PHK.US,D,20110714,000000,4.24188,4.25549,4.15607,4.20427,1835257.0762423,0
+PHK.US,D,20110715,000000,4.23304,4.23304,4.12759,4.15607,1957500.5245164,0
+PHK.US,D,20110718,000000,4.15937,4.16268,4.02508,4.11147,3142313.1685061,0
+PHK.US,D,20110719,000000,4.12682,4.25723,4.12682,4.24431,1965087.8714659,0
+PHK.US,D,20110720,000000,4.26851,4.26851,4.22001,4.24188,1173545.336008,0
+PHK.US,D,20110721,000000,4.2653,4.29338,4.24188,4.27803,1241183.1432706,0
+PHK.US,D,20110722,000000,4.29338,4.29338,4.2582,4.28706,818500.10234902,0
+PHK.US,D,20110725,000000,4.2585,4.27803,4.18542,4.18542,1853264.8050186,0
+PHK.US,D,20110726,000000,4.21574,4.21866,4.14014,4.18892,1401948.8681901,0
+PHK.US,D,20110727,000000,4.17542,4.18542,4.04141,4.08601,3339154.0371475,0
+PHK.US,D,20110728,000000,4.08776,4.15306,4.02936,4.07163,2079504.1990434,0
+PHK.US,D,20110729,000000,4.02334,4.0795,3.9933,4.05637,2430170.7318654,0
+PHK.US,D,20110801,000000,4.19067,4.21982,4.14198,4.19377,2796105.6041273,0
+PHK.US,D,20110802,000000,4.16298,4.23576,4.16298,4.17989,2493108.7678656,0
+PHK.US,D,20110803,000000,4.17726,4.21982,4.11643,4.21982,2172109.3481868,0
+PHK.US,D,20110804,000000,4.18892,4.19203,4.06172,4.06172,3401017.7221079,0
+PHK.US,D,20110805,000000,4.08718,4.14198,3.95482,4.05793,5201462.3258215,0
+PHK.US,D,20110808,000000,3.87398,3.97096,3.59946,3.7286,8068412.3251802,0
+PHK.US,D,20110809,000000,3.76437,4.02294,3.76096,3.94831,4139528.0674542,0
+PHK.US,D,20110810,000000,3.92908,3.99651,3.87398,3.90605,3373097.9730119,0
+PHK.US,D,20110811,000000,3.91284,4.01274,3.87758,3.98709,2470432.139983,0
+PHK.US,D,20110812,000000,4.02567,4.05502,3.89031,3.93587,2535763.7971692,0
+PHK.US,D,20110815,000000,4.00993,4.01274,3.91586,4.00312,2133798.0312763,0
+PHK.US,D,20110816,000000,3.93831,3.99651,3.89993,3.98049,2006785.8639238,0
+PHK.US,D,20110817,000000,4.0005,4.01615,3.96094,4.00993,1216890.8725411,0
+PHK.US,D,20110818,000000,3.92908,3.96795,3.87398,3.92548,1925615.7614781,0
+PHK.US,D,20110819,000000,3.87952,3.95085,3.87252,3.91828,3777512.9299721,0
+PHK.US,D,20110822,000000,3.98369,3.98709,3.87398,3.89031,1665586.7923705,0
+PHK.US,D,20110823,000000,3.8869,3.98709,3.87758,3.98049,1878574.8278346,0
+PHK.US,D,20110824,000000,3.96454,3.99039,3.91917,3.96094,864192.9518336,0
+PHK.US,D,20110825,000000,3.98049,4.0005,3.91917,3.9419,1696003.0698403,0
+PHK.US,D,20110826,000000,3.91498,3.99011,3.91177,3.99011,1677895.5210918,0
+PHK.US,D,20110829,000000,4.02294,4.05793,4.00312,4.05181,1344235.4301098,0
+PHK.US,D,20110830,000000,4.05181,4.06463,4.01615,4.06463,1371446.1486826,0
+PHK.US,D,20110831,000000,4.09641,4.1068,4.06891,4.0828,1528942.5122488,0
+PHK.US,D,20110901,000000,4.10341,4.11264,4.03898,4.04851,1443299.0343536,0
+PHK.US,D,20110902,000000,3.98961,4.05647,3.98961,4.03334,1000274.3296385,0
+PHK.US,D,20110906,000000,3.95579,4.04151,3.92946,4.04151,1914877.396441,0
+PHK.US,D,20110907,000000,4.07765,4.12041,4.06775,4.07765,1922072.6670054,0
+PHK.US,D,20110908,000000,4.08757,4.10759,4.08427,4.10759,1125653.3599222,0
+PHK.US,D,20110909,000000,4.08153,4.08153,3.9934,4.01615,1442911.074256,0
+PHK.US,D,20110912,000000,3.94773,3.9934,3.9349,3.9867,1482104.305765,0
+PHK.US,D,20110913,000000,3.9867,3.99011,3.94773,3.98359,808262.89531617,0
+PHK.US,D,20110914,000000,4.00292,4.00993,3.96745,4.00031,905053.27978358,0
+PHK.US,D,20110915,000000,4.03296,4.03296,3.95366,3.97037,2387576.4178026,0
+PHK.US,D,20110916,000000,3.97037,3.98029,3.96076,3.96076,1401735.8503116,0
+PHK.US,D,20110919,000000,3.96076,3.97368,3.91828,3.96076,2247464.1654554,0
+PHK.US,D,20110920,000000,3.96076,3.96406,3.91828,3.94113,2246723.2337039,0
+PHK.US,D,20110921,000000,3.94472,4.00031,3.93772,3.96076,1387713.7169149,0
+PHK.US,D,20110922,000000,3.91177,3.94472,3.88563,3.90857,2707965.5978583,0
+PHK.US,D,20110923,000000,3.90332,3.92946,3.80459,3.89312,2547315.1289889,0
+PHK.US,D,20110926,000000,3.89856,3.91828,3.83044,3.91828,1848367.4519558,0
+PHK.US,D,20110927,000000,3.97368,3.99622,3.93122,3.95763,1428023.4914107,0
+PHK.US,D,20110928,000000,3.95763,3.97037,3.89234,3.90517,1178726.7129089,0
+PHK.US,D,20110929,000000,3.91177,3.91177,3.81411,3.81713,2300310.0935573,0
+PHK.US,D,20110930,000000,3.79906,3.83696,3.70819,3.7115,2939597.3285188,0
+PHK.US,D,20111003,000000,3.73618,3.82393,3.63512,3.65096,3265605.2410231,0
+PHK.US,D,20111004,000000,3.63289,3.63289,3.42863,3.59683,5406977.2413144,0
+PHK.US,D,20111005,000000,3.62783,3.73414,3.55437,3.71704,1752397.2377743,0
+PHK.US,D,20111006,000000,3.74726,3.81392,3.71023,3.81033,1723203.4976945,0
+PHK.US,D,20111007,000000,3.82062,3.83073,3.68264,3.70548,2127111.1222192,0
+PHK.US,D,20111010,000000,3.7354,3.87329,3.7354,3.86678,2014705.6010896,0
+PHK.US,D,20111011,000000,3.86678,3.86678,3.76136,3.80742,1908143.1500777,0
+PHK.US,D,20111012,000000,3.83696,3.91314,3.81072,3.86027,1329338.5856176,0
+PHK.US,D,20111013,000000,3.85017,3.86027,3.77845,3.85017,927671.25056917,0
+PHK.US,D,20111014,000000,3.88029,3.91935,3.83696,3.90605,1555890.817493,0
+PHK.US,D,20111017,000000,3.90605,3.91935,3.86027,3.90605,1485414.8299936,0
+PHK.US,D,20111018,000000,3.88029,3.9523,3.85386,3.93908,1653517.8373966,0
+PHK.US,D,20111019,000000,3.93647,3.99865,3.90605,3.90963,1559613.9995442,0
+PHK.US,D,20111020,000000,3.89652,4.00486,3.89312,3.99185,1190910.9239331,0
+PHK.US,D,20111021,000000,4.0004,4.06658,3.99622,4.04607,1834895.8720133,0
+PHK.US,D,20111024,000000,4.02829,4.06775,4.00205,4.05152,1940403.5243512,0
+PHK.US,D,20111025,000000,4.04995,4.04995,4.00264,4.01274,1106188.4653678,0
+PHK.US,D,20111026,000000,4.04151,4.06463,3.98524,4.06114,1185676.0352946,0
+PHK.US,D,20111027,000000,4.1175,4.1899,4.09398,4.12692,2598609.2167002,0
+PHK.US,D,20111028,000000,4.11643,4.19932,4.11643,4.1862,1822020.1246877,0
+PHK.US,D,20111031,000000,4.1688,4.21769,4.155,4.1655,1296899.1528375,0
+PHK.US,D,20111101,000000,4.12692,4.14723,4.04005,4.07659,2472796.9471564,0
+PHK.US,D,20111102,000000,4.10039,4.16618,4.10039,4.14364,1343329.846858,0
+PHK.US,D,20111103,000000,4.16705,4.20058,4.1001,4.19067,1784199.6750625,0
+PHK.US,D,20111104,000000,4.17104,4.19115,4.14733,4.18474,1421485.7977759,0
+PHK.US,D,20111107,000000,4.18921,4.23955,4.17609,4.23955,2099728.5486429,0
+PHK.US,D,20111108,000000,4.26588,4.27929,4.21982,4.27609,1975085.3047514,0
+PHK.US,D,20111109,000000,4.24791,4.2547,4.16404,4.17074,1598959.5336911,0
+PHK.US,D,20111110,000000,4.21807,4.23799,4.18416,4.22448,833139.67887187,0
+PHK.US,D,20111111,000000,4.23246,4.26977,4.18921,4.19271,1103045.6798553,0
+PHK.US,D,20111114,000000,4.18921,4.22605,4.16268,4.1658,1158345.944384,0
+PHK.US,D,20111115,000000,4.22605,4.22605,4.12973,4.1862,1108095.3355559,0
+PHK.US,D,20111116,000000,4.19932,4.22293,4.14947,4.15607,1052677.7568333,0
+PHK.US,D,20111117,000000,4.16268,4.17609,4.0931,4.14286,1583820.857308,0
+PHK.US,D,20111118,000000,4.14072,4.16044,4.1103,4.15733,719892.37694674,0
+PHK.US,D,20111121,000000,4.13606,4.13975,3.93996,4.04005,3591505.1009804,0
+PHK.US,D,20111122,000000,4.04005,4.10661,4.01954,4.04607,1219374.0229804,0
+PHK.US,D,20111123,000000,4.03344,4.03597,3.93996,3.96027,1746029.3409991,0
+PHK.US,D,20111125,000000,3.98961,4.02615,3.9694,4.01274,798290.15975571,0
+PHK.US,D,20111128,000000,4.08941,4.11983,4.01021,4.04607,1504048.2344712,0
+PHK.US,D,20111129,000000,4.04607,4.07338,3.9865,3.9933,1348120.1764456,0
+PHK.US,D,20111130,000000,4.05492,4.09019,4.02615,4.05492,1766281.4755395,0
+PHK.US,D,20111201,000000,4.07659,4.08358,4.01624,4.05326,1618348.2769267,0
+PHK.US,D,20111202,000000,4.05967,4.1171,4.05967,4.07358,1521211.0952366,0
+PHK.US,D,20111205,000000,4.11331,4.12041,4.04005,4.1001,2083037.0027972,0
+PHK.US,D,20111206,000000,4.09758,4.11458,4.07688,4.09068,1281977.6106204,0
+PHK.US,D,20111207,000000,4.08941,4.11293,4.06891,4.10992,1754829.9636917,0
+PHK.US,D,20111208,000000,4.0931,4.12022,4.076,4.0828,1630041.6206654,0
+PHK.US,D,20111209,000000,4.0899,4.12692,4.05326,4.12692,1592527.8344597,0
+PHK.US,D,20111212,000000,4.09689,4.10369,4.04335,4.06347,1581569.2480409,0
+PHK.US,D,20111213,000000,4.07659,4.0935,4.04607,4.05326,1019070.3274727,0
+PHK.US,D,20111214,000000,4.04607,4.04995,4.00973,4.02946,1447798.1366,0
+PHK.US,D,20111215,000000,4.04995,4.06347,4.00264,4.01274,1037754.1564724,0
+PHK.US,D,20111216,000000,4.02498,4.03227,4.01847,4.02226,983003.41632605,0
+PHK.US,D,20111219,000000,4.02314,4.02946,3.96581,4.00593,1357171.8926761,0
+PHK.US,D,20111220,000000,4.01935,4.05647,4.00264,4.02615,1762005.6818903,0
+PHK.US,D,20111221,000000,4.01624,4.02615,4.00264,4.02615,1358066.1561373,0
+PHK.US,D,20111222,000000,4.02615,4.07659,4.00973,4.06347,1301159.5104086,0
+PHK.US,D,20111223,000000,4.06259,4.076,4.04889,4.0591,993000.84961154,0
+PHK.US,D,20111227,000000,4.06658,4.08679,4.05967,4.06979,1143504.6697732,0
+PHK.US,D,20111228,000000,4.07999,4.08679,4.06347,4.06347,757988.61783498,0
+PHK.US,D,20111229,000000,4.06347,4.07358,4.04995,4.04995,927967.62326976,0
+PHK.US,D,20111230,000000,4.06172,4.06172,4.03654,4.03654,1272498.8295609,0
+PHK.US,D,20120103,000000,4.06618,4.07931,3.98806,4.04248,2453934.0596503,0
+PHK.US,D,20120104,000000,4.03227,4.0931,4.01197,4.0931,1799840.5385217,0
+PHK.US,D,20120105,000000,4.08941,4.14412,4.0828,4.13042,1705122.7048147,0
+PHK.US,D,20120106,000000,4.13042,4.20533,4.13042,4.18124,1714654.9976118,0
+PHK.US,D,20120109,000000,4.20826,4.22526,4.18124,4.20533,2178642.9255342,0
+PHK.US,D,20120110,000000,4.21147,4.22526,4.16705,4.20826,2079771.7577313,0
+PHK.US,D,20120111,000000,4.22061,4.26238,4.21408,4.25139,1360016.2473443,0
+PHK.US,D,20120112,000000,4.24791,4.25139,4.16987,4.1899,1466508.7214686,0
+PHK.US,D,20120113,000000,4.18776,4.23896,4.15433,4.23896,897885.79415996,0
+PHK.US,D,20120117,000000,4.24003,4.26083,4.21603,4.24003,1375422.4824156,0
+PHK.US,D,20120118,000000,4.23896,4.25587,4.23527,4.24499,1089195.4014621,0
+PHK.US,D,20120119,000000,4.24188,4.2897,4.24188,4.28317,1130606.2828664,0
+PHK.US,D,20120120,000000,4.26919,4.3032,4.2411,4.27549,1471051.0447338,0
+PHK.US,D,20120123,000000,4.27987,4.29658,4.25976,4.26288,1511999.8728652,0
+PHK.US,D,20120124,000000,4.25587,4.27278,4.17765,4.25976,2491534.2878937,0
+PHK.US,D,20120125,000000,4.23896,4.27987,4.20533,4.27609,1822875.2834175,0
+PHK.US,D,20120126,000000,4.27609,4.28317,4.23148,4.24917,2091993.0153431,0
+PHK.US,D,20120127,000000,4.25139,4.27191,4.24479,4.2653,1286118.5958536,0
+PHK.US,D,20120130,000000,4.25246,4.29989,4.24188,4.27016,1643325.9095263,0
+PHK.US,D,20120131,000000,4.27055,4.30252,4.27055,4.28794,1751638.8118009,0
+PHK.US,D,20120201,000000,4.30932,4.34371,4.29621,4.33361,1893803.033471,0
+PHK.US,D,20120202,000000,4.33361,4.34032,4.29621,4.32341,1896246.0501071,0
+PHK.US,D,20120203,000000,4.327,4.36841,4.327,4.35762,1820078.2660557,0
+PHK.US,D,20120206,000000,4.36131,4.37539,4.33731,4.37181,1502431.5625524,0
+PHK.US,D,20120207,000000,4.37539,4.40873,4.35762,4.36452,2503654.6964615,0
+PHK.US,D,20120208,000000,4.40679,4.40873,4.38094,4.40679,2077356.5260359,0
+PHK.US,D,20120209,000000,4.43371,4.44789,4.37831,4.43983,1477366.4588432,0
+PHK.US,D,20120210,000000,4.41592,4.44304,4.38454,4.40251,1314361.4735192,0
+PHK.US,D,20120213,000000,4.40873,4.42341,4.36841,4.37181,2091121.3914633,0
+PHK.US,D,20120214,000000,4.36452,4.37539,4.33361,4.36131,1976688.5987359,0
+PHK.US,D,20120215,000000,4.35762,4.39571,4.34789,4.36452,1447488.385965,0
+PHK.US,D,20120216,000000,4.34789,4.36452,4.3167,4.34032,1598842.2194972,0
+PHK.US,D,20120217,000000,4.32943,4.36452,4.32943,4.33303,1460334.2902062,0
+PHK.US,D,20120221,000000,4.36131,4.38454,4.33731,4.38454,1380121.2246062,0
+PHK.US,D,20120222,000000,4.38094,4.39571,4.37181,4.38454,969562.70853994,0
+PHK.US,D,20120223,000000,4.38454,4.41592,4.38094,4.41592,987542.6523757,0
+PHK.US,D,20120224,000000,4.4165,4.44789,4.4165,4.43983,1418752.5828703,0
+PHK.US,D,20120227,000000,4.43283,4.44731,4.42341,4.43283,1363897.9064646,0
+PHK.US,D,20120228,000000,4.42341,4.43283,4.39892,4.42612,1381484.7448432,0
+PHK.US,D,20120229,000000,4.42759,4.44147,4.41368,4.42759,1021520.547612,0
+PHK.US,D,20120301,000000,4.43662,4.44789,4.42011,4.43371,1230065.050711,0
+PHK.US,D,20120302,000000,4.43662,4.44031,4.42389,4.44031,1411368.9921527,0
+PHK.US,D,20120305,000000,4.42389,4.4548,4.42389,4.44789,1377814.0454578,0
+PHK.US,D,20120306,000000,4.44401,4.46918,4.42933,4.42933,2543980.9361073,0
+PHK.US,D,20120307,000000,4.42933,4.465,4.42612,4.45169,1416667.6832475,0
+PHK.US,D,20120308,000000,4.48957,4.49648,4.465,4.49648,1534081.6972028,0
+PHK.US,D,20120309,000000,4.48171,4.49259,4.46868,4.47491,1484165.5367349,0
+PHK.US,D,20120312,000000,4.46868,4.48511,4.4615,4.48171,1284972.2097826,0
+PHK.US,D,20120313,000000,4.49259,4.50309,4.45702,4.47811,1418368.7390603,0
+PHK.US,D,20120314,000000,4.47811,4.48171,4.43662,4.44361,1292535.8880788,0
+PHK.US,D,20120315,000000,4.44361,4.46868,4.42011,4.44361,1186332.5831521,0
+PHK.US,D,20120316,000000,4.42389,4.4509,4.37539,4.38094,1681676.3311682,0
+PHK.US,D,20120319,000000,4.38454,4.38842,4.20603,4.28484,4114518.5336263,0
+PHK.US,D,20120320,000000,4.27094,4.34732,4.25025,4.25723,2078082.0217093,0
+PHK.US,D,20120321,000000,4.27094,4.31904,4.26452,4.31253,1265400.2917531,0
+PHK.US,D,20120322,000000,4.32302,4.33983,4.30252,4.31253,1168502.8838104,0
+PHK.US,D,20120323,000000,4.31826,4.36383,4.30787,4.36063,1139160.9573803,0
+PHK.US,D,20120326,000000,4.37181,4.39221,4.31904,4.38842,1602483.0757982,0
+PHK.US,D,20120327,000000,4.37181,4.42612,4.33303,4.38454,1516127.4801641,0
+PHK.US,D,20120328,000000,4.403,4.40679,4.33303,4.39571,1306430.4165628,0
+PHK.US,D,20120329,000000,4.39921,4.44361,4.36801,4.42933,1095747.5021033,0
+PHK.US,D,20120330,000000,4.42155,4.46004,4.40707,4.43866,1266410.8403364,0
+PHK.US,D,20120402,000000,4.45169,4.47539,4.44401,4.4578,1125136.7658399,0
+PHK.US,D,20120403,000000,4.45683,4.4888,4.44712,4.45683,1094933.5062485,0
+PHK.US,D,20120404,000000,4.45683,4.49259,4.44712,4.46101,1821237.0009892,0
+PHK.US,D,20120405,000000,4.47161,4.48171,4.45683,4.48171,962265.55985982,0
+PHK.US,D,20120409,000000,4.47539,4.49648,4.44031,4.4786,1746664.2783473,0
+PHK.US,D,20120410,000000,4.46179,4.4786,4.43662,4.45518,1621246.1433323,0
+PHK.US,D,20120411,000000,4.45518,4.47539,4.42011,4.42011,1848893.3076849,0
+PHK.US,D,20120412,000000,4.42933,4.47539,4.41262,4.47539,1051016.8348237,0
+PHK.US,D,20120413,000000,4.43662,4.48277,4.42389,4.45518,678784.04267439,0
+PHK.US,D,20120416,000000,4.47539,4.4786,4.44828,4.46179,797691.23992327,0
+PHK.US,D,20120417,000000,4.46432,4.4888,4.46101,4.48511,752812.38629343,0
+PHK.US,D,20120418,000000,4.46179,4.48579,4.44401,4.46918,1119171.2361687,0
+PHK.US,D,20120419,000000,4.47539,4.4786,4.44031,4.465,901848.74995846,0
+PHK.US,D,20120420,000000,4.4543,4.47811,4.44712,4.47491,823985.05545368,0
+PHK.US,D,20120423,000000,4.46918,4.4786,4.45518,4.47539,914007.23418576,0
+PHK.US,D,20120424,000000,4.51427,4.51427,4.47539,4.49357,1048630.417141,0
+PHK.US,D,20120425,000000,4.50026,4.51728,4.50026,4.50677,1148242.5166951,0
+PHK.US,D,20120426,000000,4.51728,4.52748,4.50677,4.52436,682412.55011286,0
+PHK.US,D,20120427,000000,4.53127,4.54128,4.52038,4.53807,842487.76780295,0
+PHK.US,D,20120430,000000,4.53807,4.54896,4.53399,4.54896,910394.16282546,0
+PHK.US,D,20120501,000000,4.55206,4.58714,4.54525,4.58384,1421026.8317186,0
+PHK.US,D,20120502,000000,4.56664,4.60823,4.56664,4.60502,1778500.6750075,0
+PHK.US,D,20120503,000000,4.60502,4.61921,4.58714,4.61921,1199197.0106871,0
+PHK.US,D,20120504,000000,4.59385,4.60823,4.58034,4.58384,989884.81996785,0
+PHK.US,D,20120507,000000,4.58384,4.63349,4.54525,4.61921,1516899.2840717,0
+PHK.US,D,20120508,000000,4.63029,4.6367,4.60823,4.6367,1684680.1919772,0
+PHK.US,D,20120509,000000,4.6507,4.6507,4.56664,4.59385,1719713.9149593,0
+PHK.US,D,20120510,000000,4.60609,4.63087,4.59122,4.6093,991189.68310794,0
+PHK.US,D,20120511,000000,4.60823,4.6507,4.60502,4.63029,1087232.9613926,0
+PHK.US,D,20120514,000000,4.63029,4.63349,4.57743,4.57743,1207599.3825632,0
+PHK.US,D,20120515,000000,4.58034,4.61921,4.49589,4.50309,1752493.9705307,0
+PHK.US,D,20120516,000000,4.51028,4.57344,4.50649,4.53457,1154440.6166106,0
+PHK.US,D,20120517,000000,4.52038,4.54128,4.44235,4.45071,1460115.0978964,0
+PHK.US,D,20120518,000000,4.4888,4.51688,4.46432,4.50309,1161401.258787,0
+PHK.US,D,20120521,000000,4.46432,4.54128,4.45071,4.53807,1666880.33572,0
+PHK.US,D,20120522,000000,4.54128,4.54128,4.52038,4.54128,1450421.2408146,0
+PHK.US,D,20120523,000000,4.51028,4.59064,4.50649,4.58034,1259896.8153547,0
+PHK.US,D,20120524,000000,4.56285,4.60502,4.54896,4.59773,853924.87264444,0
+PHK.US,D,20120525,000000,4.6126,4.61921,4.57344,4.60163,1259223.8023471,0
+PHK.US,D,20120529,000000,4.6126,4.66488,4.57743,4.63029,1514091.9759912,0
+PHK.US,D,20120530,000000,4.63349,4.63349,4.58714,4.59773,874101.88493767,0
+PHK.US,D,20120531,000000,4.58189,4.62573,4.5748,4.61474,1018031.9939488,0
+PHK.US,D,20120601,000000,4.59443,4.6022,4.56664,4.58092,1243709.5147286,0
+PHK.US,D,20120604,000000,4.59773,4.61921,4.56664,4.6126,1139849.4064659,0
+PHK.US,D,20120605,000000,4.61417,4.63583,4.60046,4.61814,1485110.224718,0
+PHK.US,D,20120606,000000,4.62883,4.62883,4.61417,4.62202,1561255.3691881,0
+PHK.US,D,20120607,000000,4.62883,4.64953,4.62202,4.62202,1103256.6395901,0
+PHK.US,D,20120608,000000,4.61328,4.65575,4.58743,4.64807,974156.48539908,0
+PHK.US,D,20120611,000000,4.65167,4.66226,4.64487,4.64807,755708.19455544,0
+PHK.US,D,20120612,000000,4.65575,4.6779,4.63446,4.66985,1275417.2774043,0
+PHK.US,D,20120613,000000,4.66985,4.68044,4.63446,4.66575,1111009.6671117,0
+PHK.US,D,20120614,000000,4.65876,4.69442,4.65575,4.69442,845853.86191277,0
+PHK.US,D,20120615,000000,4.68636,4.68636,4.65575,4.68044,869170.57250288,0
+PHK.US,D,20120618,000000,4.68044,4.70171,4.66575,4.69054,1337018.5490361,0
+PHK.US,D,20120619,000000,4.69054,4.71191,4.68636,4.70171,1142814.1625438,0
+PHK.US,D,20120620,000000,4.69724,4.74438,4.69442,4.73029,1341837.6926362,0
+PHK.US,D,20120621,000000,4.73329,4.75496,4.71618,4.72358,1104245.5776639,0
+PHK.US,D,20120622,000000,4.73941,4.75729,4.73213,4.75457,820966.7876383,0
+PHK.US,D,20120625,000000,4.74438,4.77926,4.74438,4.76187,1217136.8207196,0
+PHK.US,D,20120626,000000,4.75496,4.78994,4.75496,4.77926,1189170.763389,0
+PHK.US,D,20120627,000000,4.79801,4.80472,4.78286,4.80219,974027.85141445,0
+PHK.US,D,20120628,000000,4.80472,4.81541,4.77926,4.81181,977645.03906226,0
+PHK.US,D,20120629,000000,4.8328,4.85729,4.80219,4.81181,1278447.8940822,0
+PHK.US,D,20120702,000000,4.84048,4.86565,4.80813,4.86244,1490776.294473,0
+PHK.US,D,20120703,000000,4.86137,4.87527,4.85107,4.86818,1102917.0458706,0
+PHK.US,D,20120705,000000,4.85107,4.88674,4.85107,4.87527,1440406.3133073,0
+PHK.US,D,20120706,000000,4.88693,4.90462,4.87527,4.9015,1161941.5215224,0
+PHK.US,D,20120709,000000,4.90462,4.92619,4.90462,4.90462,2008307.86123,0
+PHK.US,D,20120710,000000,4.92619,4.93377,4.9015,4.91171,990775.99621337,0
+PHK.US,D,20120711,000000,4.91171,4.91171,4.84766,4.85175,1530827.7719276,0
+PHK.US,D,20120712,000000,4.87527,4.89432,4.85729,4.87964,921634.71493842,0
+PHK.US,D,20120713,000000,4.89432,4.94145,4.88323,4.90102,1024372.1057833,0
+PHK.US,D,20120716,000000,4.91171,4.94786,4.89743,4.94484,1622702.2800384,0
+PHK.US,D,20120717,000000,4.94145,4.96157,4.93377,4.95787,1088675.7201643,0
+PHK.US,D,20120718,000000,4.96087,4.97623,4.89936,4.90286,1360154.1429758,0
+PHK.US,D,20120719,000000,4.88693,4.91171,4.88693,4.9015,1372762.3316134,0
+PHK.US,D,20120720,000000,4.90102,4.9083,4.88323,4.90102,1113992.9464834,0
+PHK.US,D,20120723,000000,4.88363,4.91171,4.88363,4.9015,1229936.4167263,0
+PHK.US,D,20120724,000000,4.90286,4.90626,4.87022,4.8744,1182071.1965093,0
+PHK.US,D,20120725,000000,4.91511,4.91511,4.87254,4.87527,953754.10636477,0
+PHK.US,D,20120726,000000,4.89432,4.9015,4.87527,4.87527,1358048.6619154,0
+PHK.US,D,20120727,000000,4.88674,4.91919,4.88674,4.89743,1096994.7372184,0
+PHK.US,D,20120730,000000,4.97692,4.97692,4.89432,4.91919,963906.92950371,0
+PHK.US,D,20120731,000000,4.93046,4.94786,4.9224,4.94786,1186494.1474368,0
+PHK.US,D,20120801,000000,4.95533,4.97769,4.93046,4.94484,1664515.5285464,0
+PHK.US,D,20120802,000000,4.94718,4.97263,4.94319,4.96418,1326977.8947318,0
+PHK.US,D,20120803,000000,4.96574,4.97769,4.95787,4.96574,842682.26238772,0
+PHK.US,D,20120806,000000,4.98468,4.9944,4.96574,4.98138,1418127.9362411,0
+PHK.US,D,20120807,000000,4.98818,5.00606,4.98138,5.00606,1019119.7229229,0
+PHK.US,D,20120808,000000,5.00606,5.01996,4.98468,5.00189,1668664.7463547,0
+PHK.US,D,20120809,000000,5.0325,5.0496,5.00189,5.04065,1014461.1145354,0
+PHK.US,D,20120810,000000,5.02395,5.02783,4.98138,4.99848,1369182.1905532,0
+PHK.US,D,20120813,000000,4.99848,5.01228,4.97303,4.97303,898293.30662326,0
+PHK.US,D,20120814,000000,4.97769,5.01996,4.97769,5.00606,901033.72503184,0
+PHK.US,D,20120815,000000,5.00606,5.04065,4.9944,5.01637,881626.45850264,0
+PHK.US,D,20120816,000000,5.03541,5.0461,5.00189,5.03911,1178721.5675495,0
+PHK.US,D,20120817,000000,5.03911,5.03911,5.01637,5.03911,897463.87469037,0
+PHK.US,D,20120820,000000,5.03541,5.03541,4.99848,5.01228,1167978.0571531,0
+PHK.US,D,20120821,000000,5.02395,5.03541,5.00887,5.02783,1100310.4068062,0
+PHK.US,D,20120822,000000,5.02783,5.0461,5.01637,5.03541,1395390.5931177,0
+PHK.US,D,20120823,000000,5.03911,5.0597,5.03541,5.05271,1001177.8547466,0
+PHK.US,D,20120824,000000,5.05232,5.05563,5.03483,5.04065,1131461.4415962,0
+PHK.US,D,20120827,000000,5.04065,5.0634,5.03541,5.05271,1171347.2384785,0
+PHK.US,D,20120828,000000,5.0597,5.09527,5.0597,5.06689,1127891.5912547,0
+PHK.US,D,20120829,000000,5.08848,5.09207,5.07923,5.09207,834271.65793662,0
+PHK.US,D,20120830,000000,5.08848,5.09527,5.07496,5.08574,827337.77162909,0
+PHK.US,D,20120831,000000,5.08361,5.09915,5.07108,5.09915,1025172.7237036,0
+PHK.US,D,20120904,000000,5.11839,5.13006,5.06689,5.06689,2026221.9444655,0
+PHK.US,D,20120905,000000,5.07108,5.11461,5.07108,5.11014,1321720.3665119,0
+PHK.US,D,20120906,000000,5.1219,5.1458,5.08361,5.08574,1849568.3788362,0
+PHK.US,D,20120907,000000,5.13036,5.13036,5.10383,5.11461,1033050.2689224,0
+PHK.US,D,20120910,000000,5.11839,5.13347,5.11014,5.1219,1463825.9310851,0
+PHK.US,D,20120911,000000,5.12646,5.18127,5.1219,5.17776,2504305.0698878,0
+PHK.US,D,20120912,000000,5.1732,5.18982,5.12646,5.12646,1597755.519595,0
+PHK.US,D,20120913,000000,5.13036,5.16981,5.12646,5.12646,1561826.5040798,0
+PHK.US,D,20120914,000000,5.13948,5.16213,5.12646,5.13347,1205531.9771622,0
+PHK.US,D,20120917,000000,5.1356,5.14668,5.11839,5.12646,1435282.5644314,0
+PHK.US,D,20120918,000000,5.12646,5.13036,5.11461,5.11839,1222389.2035801,0
+PHK.US,D,20120919,000000,5.11839,5.13036,5.10664,5.11014,1970880.5170617,0
+PHK.US,D,20120920,000000,5.11014,5.11839,5.07467,5.08848,1727003.8601363,0
+PHK.US,D,20120921,000000,5.09984,5.11461,5.09207,5.10383,1004400.9078655,0
+PHK.US,D,20120924,000000,5.10664,5.1219,5.09984,5.10664,1902978.2383267,0
+PHK.US,D,20120925,000000,5.10664,5.1219,5.09984,5.10664,1509457.036257,0
+PHK.US,D,20120926,000000,5.11461,5.13347,5.09207,5.09527,1562329.7202277,0
+PHK.US,D,20120927,000000,5.09984,5.11461,5.09527,5.09527,1283598.3988267,0
+PHK.US,D,20120928,000000,5.09527,5.10664,5.08848,5.10664,1217888.0431899,0
+PHK.US,D,20121001,000000,5.10664,5.1424,5.09527,5.1424,1190234.8237099,0
+PHK.US,D,20121002,000000,5.14668,5.18127,5.14668,5.16981,1167044.6889607,0
+PHK.US,D,20121003,000000,5.16981,5.18127,5.14668,5.1732,1525392.2142731,0
+PHK.US,D,20121004,000000,5.17776,5.18127,5.1424,5.17776,962505.33360717,0
+PHK.US,D,20121005,000000,5.18127,5.19798,5.15473,5.18982,1095256.6348179,0
+PHK.US,D,20121008,000000,5.16213,5.16213,4.94718,5.01947,7721759.1726786,0
+PHK.US,D,20121009,000000,5.05339,5.05339,4.5644,4.63728,17831614.444458,0
+PHK.US,D,20121010,000000,4.55712,4.55712,4.1517,4.4132,22435024.445432,0
+PHK.US,D,20121011,000000,4.37948,4.67082,4.32846,4.64487,7950305.7458518,0
+PHK.US,D,20121012,000000,4.67499,4.71085,4.55712,4.60434,3881382.2998817,0
+PHK.US,D,20121015,000000,4.65652,4.65652,4.42098,4.43458,4514691.6563093,0
+PHK.US,D,20121016,000000,4.43458,4.47539,4.28036,4.40921,4842259.6417794,0
+PHK.US,D,20121017,000000,4.4132,4.50542,4.4132,4.47539,1655728.2837884,0
+PHK.US,D,20121018,000000,4.46868,4.52728,4.44187,4.51591,1292582.1963133,0
+PHK.US,D,20121019,000000,4.52728,4.55712,4.50863,4.52319,1523291.878572,0
+PHK.US,D,20121022,000000,4.58607,4.58607,4.52319,4.55275,1919641.9992318,0
+PHK.US,D,20121023,000000,4.54934,4.58607,4.52009,4.58257,1444528.7752466,0
+PHK.US,D,20121024,000000,4.58607,4.58937,4.45683,4.4786,2759643.5293799,0
+PHK.US,D,20121025,000000,4.47248,4.49832,4.32088,4.32088,5566356.8064158,0
+PHK.US,D,20121026,000000,4.3069,4.33925,4.15909,4.31398,5398411.2470099,0
+PHK.US,D,20121031,000000,4.32486,4.4064,4.27016,4.38327,1669748.3590413,0
+PHK.US,D,20121101,000000,4.40251,4.45683,4.39134,4.44187,1600608.1068382,0
+PHK.US,D,20121102,000000,4.44187,4.49832,4.41689,4.43458,1488190.236846,0
+PHK.US,D,20121105,000000,4.43458,4.45683,4.41689,4.43458,1302821.46149,0
+PHK.US,D,20121106,000000,4.46101,4.46868,4.42098,4.42719,1092461.6755999,0
+PHK.US,D,20121107,000000,4.46101,4.46101,4.3581,4.39832,1998128.2822222,0
+PHK.US,D,20121108,000000,4.43244,4.44361,4.40707,4.42535,1195247.432823,0
+PHK.US,D,20121109,000000,4.42535,4.43565,4.38755,4.39921,1380648.1094072,0
+PHK.US,D,20121112,000000,4.403,4.403,4.3511,4.3548,1360654.271908,0
+PHK.US,D,20121113,000000,4.38755,4.39541,4.19815,4.20175,3638546.0346239,0
+PHK.US,D,20121114,000000,4.20175,4.20603,3.86737,3.92344,9733529.8607749,0
+PHK.US,D,20121115,000000,3.8116,3.90439,3.67429,3.77418,9855440.9188328,0
+PHK.US,D,20121116,000000,3.7633,4.17989,3.7594,4.17231,6010632.8625333,0
+PHK.US,D,20121119,000000,4.23148,4.27666,4.14597,4.15733,3195621.1498809,0
+PHK.US,D,20121120,000000,4.15733,4.18707,4.10526,4.18707,1329139.9747454,0
+PHK.US,D,20121121,000000,4.16084,4.19815,4.12022,4.17231,1442414.0325393,0
+PHK.US,D,20121123,000000,4.18328,4.2723,4.1758,4.19815,772271.10641649,0
+PHK.US,D,20121126,000000,4.20603,4.30932,4.18328,4.29144,1443698.3142419,0
+PHK.US,D,20121127,000000,4.29484,4.34732,4.26181,4.32088,1532843.7237348,0
+PHK.US,D,20121128,000000,4.23527,4.33536,4.22448,4.29484,1625232.767784,0
+PHK.US,D,20121129,000000,4.29144,4.31398,4.25753,4.28706,1036395.7815947,0
+PHK.US,D,20121130,000000,4.28706,4.3069,4.20175,4.25423,1104010.9492759,0
+PHK.US,D,20121203,000000,4.32846,4.33925,4.26181,4.29484,1250034.190485,0
+PHK.US,D,20121204,000000,4.29484,4.30252,4.21301,4.23527,1303967.847561,0
+PHK.US,D,20121205,000000,4.25025,4.29144,4.22021,4.23955,963416.06221836,0
+PHK.US,D,20121206,000000,4.25423,4.28016,4.23955,4.25423,1052986.4783965,0
+PHK.US,D,20121207,000000,4.25753,4.26977,4.22448,4.25423,1019301.868645,0
+PHK.US,D,20121210,000000,4.25025,4.26977,4.24237,4.25753,1214475.6408457,0
+PHK.US,D,20121211,000000,4.28066,4.28484,4.22836,4.25082,1601434.4515555,0
+PHK.US,D,20121212,000000,4.24334,4.25082,4.18328,4.19845,1190261.5795788,0
+PHK.US,D,20121213,000000,4.21351,4.21351,4.06308,4.11186,2721976.4114643,0
+PHK.US,D,20121214,000000,4.11944,4.11944,4.06308,4.06687,1700255.1948363,0
+PHK.US,D,20121217,000000,4.07056,4.07435,3.95356,3.97688,3494427.6054593,0
+PHK.US,D,20121218,000000,3.97688,4.05181,3.96912,4.03617,2093470.7625586,0
+PHK.US,D,20121219,000000,4.12672,4.12672,3.96134,3.98029,2679089.8409885,0
+PHK.US,D,20121220,000000,3.98029,3.99136,3.87902,3.90507,3393405.6774335,0
+PHK.US,D,20121221,000000,3.8525,3.94258,3.83366,3.93559,2589724.2101139,0
+PHK.US,D,20121224,000000,3.94258,3.98029,3.90896,3.94258,863018.78082189,0
+PHK.US,D,20121226,000000,3.94258,3.96912,3.92421,3.93559,1503002.6974441,0
+PHK.US,D,20121227,000000,3.92752,3.96531,3.90896,3.9387,1441741.0195318,0
+PHK.US,D,20121228,000000,3.92421,3.95803,3.90896,3.90896,1517633.0123201,0
+PHK.US,D,20121231,000000,3.90896,3.94647,3.87485,3.9387,2310405.2886711,0
+PHK.US,D,20130102,000000,4.06687,4.19474,4.02936,4.1758,3573441.8023227,0
+PHK.US,D,20130103,000000,4.17171,4.31107,4.17171,4.28066,2613253.9385824,0
+PHK.US,D,20130104,000000,4.29231,4.39726,4.28484,4.39726,2338014.2580604,0
+PHK.US,D,20130107,000000,4.42428,4.43458,4.39726,4.43458,1669490.0620002,0
+PHK.US,D,20130108,000000,4.44712,4.49561,4.42058,4.47646,1794369.9924234,0
+PHK.US,D,20130109,000000,4.49134,4.49901,4.45702,4.47646,2052890.3421592,0
+PHK.US,D,20130110,000000,4.48511,4.50483,4.38589,4.50483,1740819.1500857,0
+PHK.US,D,20130111,000000,4.50483,4.61854,4.48132,4.54224,1619728.2623137,0
+PHK.US,D,20130114,000000,4.57743,4.61854,4.55381,4.60327,1592263.3629873,0
+PHK.US,D,20130115,000000,4.59978,4.60327,4.52319,4.54642,1099718.6904768,0
+PHK.US,D,20130116,000000,4.54992,4.55751,4.48511,4.50483,1125006.0737114,0
+PHK.US,D,20130117,000000,4.50483,4.52319,4.44789,4.49706,1401933.432112,0
+PHK.US,D,20130118,000000,4.49308,4.55751,4.49308,4.54224,1233153.2954139,0
+PHK.US,D,20130122,000000,4.54224,4.60327,4.53457,4.58433,1516453.695949,0
+PHK.US,D,20130123,000000,4.58433,4.61854,4.57743,4.61854,1258544.6149082,0
+PHK.US,D,20130124,000000,4.62299,4.65652,4.61854,4.63029,1609469.4447713,0
+PHK.US,D,20130125,000000,4.63029,4.65254,4.61854,4.62299,1076257.909824,0
+PHK.US,D,20130128,000000,4.637,4.64856,4.61854,4.63029,1148574.9069115,0
+PHK.US,D,20130129,000000,4.64856,4.66391,4.637,4.65652,1165572.0871046,0
+PHK.US,D,20130130,000000,4.65652,4.66391,4.56547,4.59511,1460354.8716437,0
+PHK.US,D,20130131,000000,4.64525,4.65254,4.58433,4.58792,1361202.7672186,0
+PHK.US,D,20130201,000000,4.63389,4.7022,4.60706,4.61854,1518778.3693192,0
+PHK.US,D,20130204,000000,4.63389,4.65254,4.62299,4.64088,1687346.5172106,0
+PHK.US,D,20130205,000000,4.637,4.68587,4.637,4.66818,1589405.6303847,0
+PHK.US,D,20130206,000000,4.67975,4.69442,4.66022,4.69054,2009754.736289,0
+PHK.US,D,20130207,000000,4.71434,4.72688,4.67217,4.69151,1172981.4046194,0
+PHK.US,D,20130208,000000,4.68373,4.6987,4.6643,4.6643,1431696.2489399,0
+PHK.US,D,20130211,000000,4.68373,4.70327,4.67975,4.69491,1026782.1921192,0
+PHK.US,D,20130212,000000,4.68694,4.6987,4.66868,4.69491,1076004.7581422,0
+PHK.US,D,20130213,000000,4.69151,4.69491,4.67217,4.67975,779756.57525013,0
+PHK.US,D,20130214,000000,4.67975,4.68694,4.64525,4.6643,1173556.6557986,0
+PHK.US,D,20130215,000000,4.67975,4.67975,4.56033,4.58743,2405336.1402567,0
+PHK.US,D,20130219,000000,4.56811,4.65293,4.54934,4.62299,1561246.1075412,0
+PHK.US,D,20130220,000000,4.64147,4.6643,4.63029,4.64147,991244.22391743,0
+PHK.US,D,20130221,000000,4.64147,4.65692,4.58743,4.61854,1418900.7692207,0
+PHK.US,D,20130222,000000,4.63029,4.65692,4.62299,4.64147,931115.55414164,0
+PHK.US,D,20130225,000000,4.64525,4.6609,4.62611,4.64525,1268900.1652069,0
+PHK.US,D,20130226,000000,4.61854,4.6609,4.61474,4.64525,1442581.7712554,0
+PHK.US,D,20130227,000000,4.6643,4.68373,4.64904,4.67673,1045620.3819005,0
+PHK.US,D,20130228,000000,4.63728,4.6987,4.63728,4.68694,835367.61948568,0
+PHK.US,D,20130301,000000,4.69151,4.70327,4.6643,4.6643,1268524.5539718,0
+PHK.US,D,20130304,000000,4.67975,4.71434,4.63728,4.70726,2201296.9138355,0
+PHK.US,D,20130305,000000,4.71842,4.74078,4.70726,4.71434,1971178.9479061,0
+PHK.US,D,20130306,000000,4.72289,4.73029,4.6987,4.70327,2070707.6926384,0
+PHK.US,D,20130307,000000,4.75059,4.76527,4.70414,4.72396,1115457.3157644,0
+PHK.US,D,20130308,000000,4.74642,4.75729,4.71085,4.73378,1146049.5645252,0
+PHK.US,D,20130311,000000,4.74214,4.75059,4.71085,4.71571,1200750.9092214,0
+PHK.US,D,20130312,000000,4.71571,4.75457,4.70764,4.7194,1389392.1331465,0
+PHK.US,D,20130313,000000,4.73834,4.75059,4.73029,4.74642,783706.15311422,0
+PHK.US,D,20130314,000000,4.73834,4.79694,4.71085,4.73029,1941518.009194,0
+PHK.US,D,20130315,000000,4.73029,4.75059,4.63389,4.6609,3437674.2914402,0
+PHK.US,D,20130318,000000,4.64904,4.73029,4.64565,4.72805,1517276.9534507,0
+PHK.US,D,20130319,000000,4.72805,4.74642,4.71571,4.73378,923807.08567086,0
+PHK.US,D,20130320,000000,4.75059,4.76187,4.73834,4.75457,1007621.9028406,0
+PHK.US,D,20130321,000000,4.77372,4.78091,4.74214,4.7775,1140457.5879453,0
+PHK.US,D,20130322,000000,4.7775,4.7775,4.75457,4.77022,856682.78527492,0
+PHK.US,D,20130325,000000,4.77372,4.7882,4.76187,4.78373,1106693.7396595,0
+PHK.US,D,20130326,000000,4.7882,4.7882,4.77372,4.78373,1076641.7536341,0
+PHK.US,D,20130327,000000,4.7882,4.79285,4.7775,4.78091,817780.78110696,0
+PHK.US,D,20130328,000000,4.78091,4.80472,4.77022,4.7882,985969.20147569,0
+PHK.US,D,20130401,000000,4.80161,4.8085,4.7882,4.80161,1313079.2499603,0
+PHK.US,D,20130402,000000,4.80161,4.84359,4.79285,4.83931,1542435.7027007,0
+PHK.US,D,20130403,000000,4.82745,4.84709,4.8085,4.82017,1326350.1608866,0
+PHK.US,D,20130404,000000,4.82017,4.83931,4.81618,4.83931,1292310.5213378,0
+PHK.US,D,20130405,000000,4.82745,4.85175,4.82017,4.84709,1474108.4172804,0
+PHK.US,D,20130408,000000,4.85175,4.88614,4.84709,4.87022,2016391.2208241,0
+PHK.US,D,20130409,000000,4.89479,4.90247,4.86381,4.87517,1265118.3260588,0
+PHK.US,D,20130410,000000,4.87517,4.89479,4.85506,4.85506,1067568.4268941,0
+PHK.US,D,20130411,000000,4.85884,4.87517,4.85506,4.85506,966802.73776571,0
+PHK.US,D,20130412,000000,4.86381,4.87517,4.85224,4.85224,764294.7702975,0
+PHK.US,D,20130415,000000,4.85506,4.86381,4.7882,4.83173,1738478.0115654,0
+PHK.US,D,20130416,000000,4.83971,4.88693,4.83971,4.86381,887412.92966726,0
+PHK.US,D,20130417,000000,4.86381,4.88693,4.85506,4.85506,1188918.6407791,0
+PHK.US,D,20130418,000000,4.84766,4.85506,4.81678,4.83173,940829.99266095,0
+PHK.US,D,20130419,000000,4.80161,4.87517,4.80161,4.85884,696751.63764762,0
+PHK.US,D,20130422,000000,4.87517,4.89479,4.83504,4.84766,1465485.8240226,0
+PHK.US,D,20130423,000000,4.84766,4.89479,4.84766,4.88693,1027796.8569901,0
+PHK.US,D,20130424,000000,4.88693,4.9257,4.88323,4.9257,1091228.8474912,0
+PHK.US,D,20130425,000000,4.91394,4.93444,4.89479,4.90559,1149435.2110007,0
+PHK.US,D,20130426,000000,4.90247,4.9257,4.88693,4.91394,994333.49769232,0
+PHK.US,D,20130429,000000,4.90559,4.93444,4.89888,4.91394,851807.04272148,0
+PHK.US,D,20130430,000000,4.91802,4.95379,4.91394,4.95379,1091500.5224667,0
+PHK.US,D,20130501,000000,4.96087,4.9772,4.93765,4.94951,1477103.0164427,0
+PHK.US,D,20130502,000000,4.96087,4.99576,4.95379,4.9772,1399388.53736,0
+PHK.US,D,20130503,000000,4.98138,4.99246,4.95379,4.96933,1485179.1725337,0
+PHK.US,D,20130506,000000,4.98867,5.00781,4.97293,5.00412,1595207.5376274,0
+PHK.US,D,20130507,000000,5.00412,5.0325,5.00412,5.02395,1418112.5001629,0
+PHK.US,D,20130508,000000,5.03911,5.08691,5.0325,5.0842,2250014.2055667,0
+PHK.US,D,20130509,000000,5.07185,5.07612,5.02852,5.05873,1221758.3825194,0
+PHK.US,D,20130510,000000,5.05873,5.07185,5.0359,5.0359,698337.43741014,0
+PHK.US,D,20130513,000000,5.17088,5.17088,5.02395,5.02395,1588690.4254301,0
+PHK.US,D,20130514,000000,5.0325,5.06261,5.01996,5.02852,1279397.7274246,0
+PHK.US,D,20130515,000000,5.03968,5.06261,5.00781,5.04299,1301863.3955724,0
+PHK.US,D,20130516,000000,5.05174,5.07612,5.03968,5.06689,762699.70888809,0
+PHK.US,D,20130517,000000,5.07612,5.0842,5.05873,5.06689,975050.74886023,0
+PHK.US,D,20130520,000000,5.06689,5.09459,5.05485,5.09459,1325775.9387794,0
+PHK.US,D,20130521,000000,5.09459,5.10333,5.05873,5.09848,1050928.3346424,0
+PHK.US,D,20130522,000000,5.09459,5.12375,5.06689,5.06689,1083952.2802486,0
+PHK.US,D,20130523,000000,5.02395,5.0842,5.00412,5.06261,1568241.7381614,0
+PHK.US,D,20130524,000000,5.04756,5.07185,5.00412,5.01598,1066265.6218978,0
+PHK.US,D,20130528,000000,5.01996,5.05485,4.64487,4.70414,8327273.2977074,0
+PHK.US,D,20130529,000000,4.6643,4.6643,4.38755,4.52972,9024815.2625565,0
+PHK.US,D,20130530,000000,4.52622,4.74301,4.48997,4.69986,3210745.4192579,0
+PHK.US,D,20130531,000000,4.72222,4.77177,4.52009,4.54896,2676663.2895023,0
+PHK.US,D,20130603,000000,4.58131,4.59248,4.39571,4.52622,3731206.7536488,0
+PHK.US,D,20130604,000000,4.48579,4.62076,4.48579,4.578,1949948.1660107,0
+PHK.US,D,20130605,000000,4.5852,4.65254,4.5852,4.62466,1339344.2514782,0
+PHK.US,D,20130606,000000,4.62466,4.70414,4.60502,4.70414,1419506.8925563,0
+PHK.US,D,20130607,000000,4.70414,4.75156,4.69986,4.71618,1561398.410179,0
+PHK.US,D,20130610,000000,4.70793,4.70793,4.59248,4.61668,1810569.6419119,0
+PHK.US,D,20130611,000000,4.56664,4.59298,4.46985,4.52903,1901747.4683619,0
+PHK.US,D,20130612,000000,4.55381,4.60988,4.48171,4.51427,1513812.0684406,0
+PHK.US,D,20130613,000000,4.50163,4.6296,4.43399,4.53807,2111757.3698137,0
+PHK.US,D,20130614,000000,4.55751,4.61765,4.52165,4.53807,847190.62628106,0
+PHK.US,D,20130617,000000,4.58578,4.62573,4.49415,4.51427,1662808.2983024,0
+PHK.US,D,20130618,000000,4.51427,4.55381,4.47743,4.53369,1385046.3626096,0
+PHK.US,D,20130619,000000,4.51776,4.54963,4.49832,4.52165,1442237.0321765,0
+PHK.US,D,20130620,000000,4.44652,4.48171,4.42252,4.43399,2978727.7866435,0
+PHK.US,D,20130621,000000,4.44147,4.52573,4.41397,4.42612,2231991.0407121,0
+PHK.US,D,20130624,000000,4.40979,4.43399,4.27425,4.31787,4480443.1151694,0
+PHK.US,D,20130625,000000,4.37831,4.44147,4.35032,4.40979,1614968.8048824,0
+PHK.US,D,20130626,000000,4.4543,4.56965,4.44652,4.54177,2300962.5251274,0
+PHK.US,D,20130627,000000,4.57383,4.71337,4.57383,4.64565,1977510.8271657,0
+PHK.US,D,20130628,000000,4.73709,4.77848,4.66818,4.77479,1078412.7863345,0
+PHK.US,D,20130701,000000,4.71337,4.77372,4.69355,4.71745,1243475.9154127,0
+PHK.US,D,20130702,000000,4.71745,4.77372,4.6847,4.69724,1321732.7153744,0
+PHK.US,D,20130703,000000,4.67868,4.7264,4.62573,4.67868,898139.97491358,0
+PHK.US,D,20130705,000000,4.65749,4.77022,4.63389,4.69355,2187249.0536419,0
+PHK.US,D,20130708,000000,4.69724,4.71745,4.67868,4.70171,1431775.4874744,0
+PHK.US,D,20130709,000000,4.69773,4.71842,4.57286,4.6093,1696065.8432248,0
+PHK.US,D,20130710,000000,4.62573,4.65808,4.5852,4.63029,819276.02254431,0
+PHK.US,D,20130711,000000,4.72747,4.74252,4.68548,4.71434,915396.48121977,0
+PHK.US,D,20130712,000000,4.71842,4.73834,4.7022,4.7022,657469.90595701,0
+PHK.US,D,20130715,000000,4.70686,4.72747,4.7022,4.71007,551651.47391227,0
+PHK.US,D,20130716,000000,4.71007,4.71007,4.64565,4.66167,891849.25852922,0
+PHK.US,D,20130717,000000,4.66575,4.74252,4.66575,4.71007,581316.52891189,0
+PHK.US,D,20130718,000000,4.73378,4.74252,4.71007,4.72358,735108.23372074,0
+PHK.US,D,20130719,000000,4.71842,4.74252,4.68218,4.71434,637163.23060728,0
+PHK.US,D,20130722,000000,4.71434,4.74252,4.70686,4.72358,761585.22404526,0
+PHK.US,D,20130723,000000,4.72358,4.75496,4.70686,4.73834,680636.37205307,0
+PHK.US,D,20130724,000000,4.72358,4.7468,4.68548,4.68548,1273281.9532593,0
+PHK.US,D,20130725,000000,4.69442,4.75798,4.69442,4.75798,1200519.3680491,0
+PHK.US,D,20130726,000000,4.76294,4.80686,4.73378,4.79101,1010372.611968,0
+PHK.US,D,20130729,000000,4.80005,4.81959,4.77149,4.79101,789165.37942196,0
+PHK.US,D,20130730,000000,4.80345,4.82366,4.77149,4.81959,851674.29244934,0
+PHK.US,D,20130731,000000,4.80005,4.84388,4.77528,4.83096,1032253.7672896,0
+PHK.US,D,20130801,000000,4.84388,4.84388,4.80345,4.80686,1050815.1367359,0
+PHK.US,D,20130802,000000,4.81123,4.85506,4.81123,4.83504,1029606.9944218,0
+PHK.US,D,20130805,000000,4.84388,4.87527,4.8158,4.82678,1247761.9997805,0
+PHK.US,D,20130806,000000,4.83971,4.84766,4.78286,4.83971,998691.61709161,0
+PHK.US,D,20130807,000000,4.82366,4.84388,4.81123,4.82678,1344156.1915752,0
+PHK.US,D,20130808,000000,4.84874,4.87343,4.79509,4.8363,781473.06714103,0
+PHK.US,D,20130809,000000,4.85321,4.87343,4.82463,4.83173,647861.46184104,0
+PHK.US,D,20130812,000000,4.82824,4.87343,4.82824,4.84874,661980.32799411,0
+PHK.US,D,20130813,000000,4.84475,4.85321,4.77887,4.80045,1138982.9279455,0
+PHK.US,D,20130814,000000,4.82017,4.83173,4.77887,4.82824,603620.63277497,0
+PHK.US,D,20130815,000000,4.77887,4.77887,4.69724,4.71007,1848848.0285223,0
+PHK.US,D,20130816,000000,4.73029,4.79141,4.70171,4.72747,1344126.3484907,0
+PHK.US,D,20130819,000000,4.73029,4.79141,4.67839,4.68159,1677426.264316,0
+PHK.US,D,20130820,000000,4.68159,4.74214,4.68159,4.73378,935366.65006572,0
+PHK.US,D,20130821,000000,4.71396,4.7468,4.68879,4.68879,699627.89354395,0
+PHK.US,D,20130822,000000,4.68879,4.73029,4.68879,4.72289,688895.70293825,0
+PHK.US,D,20130823,000000,4.73029,4.75856,4.71396,4.73378,824602.4985799,0
+PHK.US,D,20130826,000000,4.7468,4.77177,4.73029,4.75856,1167049.83432,0
+PHK.US,D,20130827,000000,4.73378,4.77177,4.73029,4.75118,906768.74260262,0
+PHK.US,D,20130828,000000,4.75118,4.79141,4.7468,4.76294,781550.24753182,0
+PHK.US,D,20130829,000000,4.76294,4.8121,4.75118,4.79509,689829.07113073,0
+PHK.US,D,20130830,000000,4.89479,4.91113,4.88674,4.90685,513356.62215178,0
+PHK.US,D,20130903,000000,4.86613,4.87022,4.76294,4.8085,1026866.5760132,0
+PHK.US,D,20130904,000000,4.82522,4.8328,4.79616,4.82902,872324.67780602,0
+PHK.US,D,20130905,000000,4.8328,4.84602,4.81725,4.81725,803743.21163219,0
+PHK.US,D,20130906,000000,4.84194,4.84194,4.8085,4.81725,848296.87854888,0
+PHK.US,D,20130909,000000,4.82017,4.8363,4.81618,4.83173,922836.67089081,0
+PHK.US,D,20130910,000000,4.84194,4.85389,4.81725,4.81725,1451719.9295234,0
+PHK.US,D,20130911,000000,4.8085,4.87837,4.79188,4.85058,1186018.7162297,0
+PHK.US,D,20130912,000000,4.84194,4.84194,4.8085,4.8085,598772.67516221,0
+PHK.US,D,20130913,000000,4.8124,4.82522,4.8085,4.82085,652362.62223125,0
+PHK.US,D,20130916,000000,4.84194,4.85058,4.8124,4.8124,874090.56514703,0
+PHK.US,D,20130917,000000,4.8124,4.82902,4.80093,4.82085,737342.34876581,0
+PHK.US,D,20130918,000000,4.80472,4.85729,4.77926,4.85729,1269479.5326737,0
+PHK.US,D,20130919,000000,4.85729,4.86244,4.82522,4.8328,803313.05958757,0
+PHK.US,D,20130920,000000,4.81725,4.85729,4.8124,4.82902,776583.94665318,0
+PHK.US,D,20130923,000000,4.81725,4.85729,4.81725,4.84602,687436.47901659,0
+PHK.US,D,20130924,000000,4.82522,4.87022,4.82085,4.86613,783759.66485183,0
+PHK.US,D,20130925,000000,4.85729,4.92356,4.84602,4.91113,735849.16547221,0
+PHK.US,D,20130926,000000,4.91958,4.92356,4.90286,4.90286,708418.22551768,0
+PHK.US,D,20130927,000000,4.90743,4.9325,4.90286,4.9325,729595.4956754,0
+PHK.US,D,20130930,000000,4.99518,5.02599,4.98468,5.02093,846296.3628199,0
+PHK.US,D,20131001,000000,4.9325,4.94484,4.9155,4.9361,1030128.7338635,0
+PHK.US,D,20131002,000000,4.9325,4.96438,4.92356,4.94484,1116473.009707,0
+PHK.US,D,20131003,000000,4.95621,4.95621,4.89936,4.90743,910501.18630067,0
+PHK.US,D,20131004,000000,4.90286,4.91958,4.89936,4.90743,542578.14717237,0
+PHK.US,D,20131007,000000,4.88266,4.9361,4.88266,4.9361,828538.6985096,0
+PHK.US,D,20131008,000000,4.92356,4.94484,4.90743,4.9155,1187173.3348757,0
+PHK.US,D,20131009,000000,4.90073,4.95068,4.84291,4.9086,1563199.2859639,0
+PHK.US,D,20131010,000000,4.95068,4.95068,4.90462,4.91705,863493.18295721,0
+PHK.US,D,20131011,000000,4.93444,4.9464,4.92104,4.9464,691266.68454295,0
+PHK.US,D,20131014,000000,4.92104,4.9464,4.89305,4.92512,568457.24673631,0
+PHK.US,D,20131015,000000,4.9464,4.9464,4.91705,4.92512,639498.1946963,0
+PHK.US,D,20131016,000000,4.91705,4.93765,4.91229,4.93444,791781.2801334,0
+PHK.US,D,20131017,000000,4.95068,5.01705,4.9464,5.00412,1457439.5110161,0
+PHK.US,D,20131018,000000,4.99518,5.01705,4.99246,5.0118,1212996.8645582,0
+PHK.US,D,20131021,000000,4.99985,5.01705,4.99985,5.01705,882917.94370832,0
+PHK.US,D,20131022,000000,5.03434,5.04065,5.0085,5.03026,1106668.0128625,0
+PHK.US,D,20131023,000000,5.01705,5.03434,5.0118,5.0254,833206.56854388,0
+PHK.US,D,20131024,000000,5.0254,5.03434,4.99985,5.0118,795518.86919083,0
+PHK.US,D,20131025,000000,5.04065,5.05378,5.01705,5.05378,1039580.7590542,0
+PHK.US,D,20131028,000000,5.05378,5.08778,5.0461,5.08778,1020173.492525,0
+PHK.US,D,20131029,000000,5.09984,5.16251,5.0803,5.11295,1180160.2100336,0
+PHK.US,D,20131030,000000,5.14998,5.14998,5.09984,5.11295,1158947.9514321,0
+PHK.US,D,20131031,000000,5.15523,5.19303,5.14668,5.1732,1122917.0578011,0
+PHK.US,D,20131101,000000,5.14531,5.14531,5.0803,5.09119,1373376.6875239,0
+PHK.US,D,20131104,000000,5.13347,5.13347,5.10383,5.12598,1301837.6687755,0
+PHK.US,D,20131105,000000,5.12121,5.14531,5.09984,5.14045,1458560.1702901,0
+PHK.US,D,20131106,000000,5.12121,5.14045,5.12121,5.12121,1246808.0501505,0
+PHK.US,D,20131107,000000,5.12763,5.13822,5.1048,5.1048,1113922.9695957,0
+PHK.US,D,20131108,000000,5.10129,5.10129,5.01705,5.03852,2172320.3079217,0
+PHK.US,D,20131111,000000,5.05873,5.06261,5.03084,5.03852,825352.69197827,0
+PHK.US,D,20131112,000000,5.04678,5.05436,5.03434,5.04144,702317.88743055,0
+PHK.US,D,20131113,000000,5.03852,5.04678,4.99246,5.02093,1587876.4295754,0
+PHK.US,D,20131114,000000,5.02093,5.04678,5.01228,5.04144,868470.80362649,0
+PHK.US,D,20131115,000000,5.04678,5.04678,5.01705,5.03084,806034.95470236,0
+PHK.US,D,20131118,000000,5.02599,5.03434,5.01705,5.02093,761062.45553171,0
+PHK.US,D,20131119,000000,5.03852,5.03852,4.96632,4.99518,1198264.6715665,0
+PHK.US,D,20131120,000000,4.99518,5.01705,4.95019,4.95426,1274880.1018844,0
+PHK.US,D,20131121,000000,4.96204,4.98468,4.95426,4.96632,1007393.4488839,0
+PHK.US,D,20131122,000000,4.98468,4.98468,4.90801,4.93717,1790974.0552292,0
+PHK.US,D,20131125,000000,4.95787,4.95787,4.84505,4.84505,2797319.9089423,0
+PHK.US,D,20131126,000000,4.8567,4.89529,4.8567,4.86565,1327203.2614729,0
+PHK.US,D,20131127,000000,4.92055,4.92919,4.86565,4.89529,1319704.4147048,0
+PHK.US,D,20131129,000000,4.97478,4.97478,4.92055,4.95019,862494.98323648,0
+PHK.US,D,20131202,000000,4.97478,4.97478,4.92395,4.93717,1277124.5076483,0
+PHK.US,D,20131203,000000,4.94183,4.95426,4.93347,4.94183,1199133.2082307,0
+PHK.US,D,20131204,000000,4.93347,4.95426,4.89995,4.93347,1038139.0293543,0
+PHK.US,D,20131205,000000,4.95426,4.95787,4.93347,4.93717,1411221.8348742,0
+PHK.US,D,20131206,000000,4.96204,4.96204,4.92395,4.92919,1105631.7374824,0
+PHK.US,D,20131209,000000,4.91171,4.94183,4.89995,4.91578,1158780.2127161,0
+PHK.US,D,20131210,000000,4.92512,4.94718,4.92104,4.93444,955474.71454319,0
+PHK.US,D,20131211,000000,4.93853,4.94718,4.89995,4.90462,1259204.2499813,0
+PHK.US,D,20131212,000000,4.89577,4.93046,4.89265,4.90462,959062.05910657,0
+PHK.US,D,20131213,000000,4.89995,4.92512,4.89995,4.91705,820117.80333974,0
+PHK.US,D,20131216,000000,4.92104,4.93444,4.89577,4.89995,932455.40572555,0
+PHK.US,D,20131217,000000,4.89265,4.91705,4.88323,4.88741,1165559.7382421,0
+PHK.US,D,20131218,000000,4.88741,4.96351,4.8744,4.95097,1387943.1999435,0
+PHK.US,D,20131219,000000,4.92104,4.94718,4.9083,4.91705,934519.72391091,0
+PHK.US,D,20131220,000000,4.91229,4.95097,4.9083,4.92512,750332.32306975,0
+PHK.US,D,20131223,000000,4.91705,4.94718,4.89265,4.91705,1783208.6788449,0
+PHK.US,D,20131224,000000,4.91229,4.93853,4.9083,4.92512,719663.92299005,0
+PHK.US,D,20131226,000000,4.94718,4.97263,4.91705,4.92104,1245559.7859637,0
+PHK.US,D,20131227,000000,4.94718,4.96758,4.93046,4.95884,1102805.906108,0
+PHK.US,D,20131230,000000,4.95097,4.95884,4.93444,4.95097,1109368.2974679,0
+PHK.US,D,20131231,000000,4.93853,4.97263,4.93444,4.95097,1135683.7235077,0
+PHK.US,D,20140102,000000,4.96758,5.02298,4.96351,4.99013,1436490.6948151,0
+PHK.US,D,20140103,000000,5.00189,5.02298,4.99013,5.01004,1463669.5121597,0
+PHK.US,D,20140106,000000,5.0325,5.08741,5.02298,5.08741,1397878.8889164,0
+PHK.US,D,20140107,000000,5.09915,5.11238,5.07992,5.09915,1640846.8753744,0
+PHK.US,D,20140108,000000,5.09119,5.10383,5.07992,5.09119,1480036.9003642,0
+PHK.US,D,20140109,000000,5.11782,5.11782,5.0842,5.10858,1217671.9380957,0
+PHK.US,D,20140110,000000,5.09527,5.1322,5.0803,5.12258,1001521.5647535,0
+PHK.US,D,20140113,000000,5.1424,5.1424,5.12258,5.13434,1021690.3444717,0
+PHK.US,D,20140114,000000,5.13822,5.1424,5.12258,5.13434,746227.35535221,0
+PHK.US,D,20140115,000000,5.13434,5.1424,5.12763,5.13822,714360.08653574,0
+PHK.US,D,20140116,000000,5.1424,5.1424,5.1322,5.1424,768995.57063185,0
+PHK.US,D,20140117,000000,5.13822,5.16087,5.13434,5.1561,831005.38379888,0
+PHK.US,D,20140121,000000,5.15232,5.19448,5.15232,5.19448,1230557.9761401,0
+PHK.US,D,20140122,000000,5.17466,5.20363,5.16087,5.19448,969675.90644642,0
+PHK.US,D,20140123,000000,5.19448,5.20363,5.17903,5.19448,844463.58580689,0
+PHK.US,D,20140124,000000,5.19448,5.19964,5.10858,5.10858,1880229.5754128,0
+PHK.US,D,20140127,000000,5.12763,5.16981,5.09527,5.11422,1410351.2400663,0
+PHK.US,D,20140128,000000,5.1322,5.15232,5.11782,5.13822,1040040.7541832,0
+PHK.US,D,20140129,000000,5.13822,5.16087,5.11782,5.11782,1041623.4667301,0
+PHK.US,D,20140130,000000,5.16485,5.16981,5.13822,5.1561,827711.32472046,0
+PHK.US,D,20140131,000000,5.15232,5.19448,5.139,5.18283,842749.15205973,0
+PHK.US,D,20140203,000000,5.19448,5.20363,5.17466,5.18584,1411139.509124,0
+PHK.US,D,20140204,000000,5.19964,5.22947,5.18584,5.21761,1545187.4408999,0
+PHK.US,D,20140205,000000,5.22616,5.23317,5.18584,5.21236,1040939.1339318,0
+PHK.US,D,20140206,000000,5.21761,5.23666,5.20363,5.23666,1092302.1694589,0
+PHK.US,D,20140207,000000,5.22947,5.27242,5.21761,5.26999,1200287.8268767,0
+PHK.US,D,20140210,000000,5.26999,5.29808,5.26057,5.2796,1591509.0533013,0
+PHK.US,D,20140211,000000,5.30906,5.31362,5.28097,5.3044,1068587.2080525,0
+PHK.US,D,20140212,000000,5.31362,5.31702,5.28962,5.29915,504044.5507364,0
+PHK.US,D,20140213,000000,5.31362,5.36046,5.29915,5.36046,800863.86852021,0
+PHK.US,D,20140214,000000,5.36756,5.36756,5.28962,5.3282,1082422.0503674,0
+PHK.US,D,20140218,000000,5.342,5.36046,5.31702,5.33695,932489.36509749,0
+PHK.US,D,20140219,000000,5.33695,5.36502,5.32353,5.36502,676291.63058819,0
+PHK.US,D,20140220,000000,5.36046,5.37649,5.342,5.37649,877725.24701676,0
+PHK.US,D,20140221,000000,5.37649,5.37649,5.342,5.35269,662329.18336044,0
+PHK.US,D,20140224,000000,5.35269,5.37649,5.3282,5.36502,1130868.696195,0
+PHK.US,D,20140225,000000,5.35609,5.37649,5.33695,5.34735,991038.40954202,0
+PHK.US,D,20140226,000000,5.34735,5.36502,5.3282,5.34735,1054311.922974,0
+PHK.US,D,20140227,000000,5.35609,5.38126,5.34735,5.37649,709292.93661317,0
+PHK.US,D,20140228,000000,5.37164,5.41886,5.37164,5.41886,891323.40280004,0
+PHK.US,D,20140303,000000,5.41517,5.41886,5.38126,5.41517,1061786.072017,0
+PHK.US,D,20140304,000000,5.41886,5.45133,5.41517,5.43791,1390978.9619808,0
+PHK.US,D,20140305,000000,5.46385,5.48087,5.44161,5.46735,1496171.7183243,0
+PHK.US,D,20140306,000000,5.46385,5.48426,5.46385,5.48087,885815.8101141,0
+PHK.US,D,20140307,000000,5.48087,5.48426,5.33695,5.39933,2396393.5056452,0
+PHK.US,D,20140310,000000,5.39458,5.46385,5.39458,5.44656,1107089.9323321,0
+PHK.US,D,20140311,000000,5.46444,5.48601,5.43888,5.45297,950449.75656759,0
+PHK.US,D,20140312,000000,5.43888,5.46444,5.43004,5.46444,736995.55154323,0
+PHK.US,D,20140313,000000,5.46444,5.47794,5.45297,5.46832,690328.1709911,0
+PHK.US,D,20140314,000000,5.46075,5.49651,5.45297,5.46444,1055077.5524506,0
+PHK.US,D,20140317,000000,5.47794,5.50088,5.46075,5.47366,844006.67789347,0
+PHK.US,D,20140318,000000,5.48601,5.5242,5.48164,5.514,1095041.5587956,0
+PHK.US,D,20140319,000000,5.5174,5.5174,5.45297,5.46075,1288723.1767744,0
+PHK.US,D,20140320,000000,5.43888,5.45297,5.33646,5.342,2074589.3517586,0
+PHK.US,D,20140321,000000,5.33646,5.41313,5.33374,5.35269,1370283.2974616,0
+PHK.US,D,20140324,000000,5.37649,5.43004,5.36502,5.41594,1000556.2953328,0
+PHK.US,D,20140325,000000,5.43004,5.43004,5.37649,5.41594,1266034.2000293,0
+PHK.US,D,20140326,000000,5.43004,5.43004,5.41313,5.41974,753828.08023608,0
+PHK.US,D,20140327,000000,5.44248,5.46075,5.41974,5.46075,1041969.2348807,0
+PHK.US,D,20140328,000000,5.46075,5.49068,5.46075,5.48601,622113.05440548,0
+PHK.US,D,20140331,000000,5.49651,5.5174,5.47794,5.50088,1104326.8743423,0
+PHK.US,D,20140401,000000,5.50515,5.53042,5.49651,5.5242,1347782.64087,0
+PHK.US,D,20140402,000000,5.5174,5.5346,5.50088,5.514,1299341.1404018,0
+PHK.US,D,20140403,000000,5.52168,5.53042,5.50515,5.5242,1046917.0124656,0
+PHK.US,D,20140404,000000,5.5346,5.5346,5.50904,5.5174,941063.59197704,0
+PHK.US,D,20140407,000000,5.52168,5.55724,5.52168,5.54918,1443111.7432719,0
+PHK.US,D,20140408,000000,5.5448,5.58338,5.5242,5.56434,1788079.276039,0
+PHK.US,D,20140409,000000,5.59426,5.60631,5.56277,5.57979,927196.84843385,0
+PHK.US,D,20140410,000000,5.59893,5.60631,5.53042,5.54956,1188408.2211282,0
+PHK.US,D,20140411,000000,5.52489,5.56277,5.52216,5.53946,775760.68915155,0
+PHK.US,D,20140414,000000,5.53946,5.55364,5.53042,5.53946,737920.68716071,0
+PHK.US,D,20140415,000000,5.54956,5.58901,5.53538,5.57979,786237.66993176,0
+PHK.US,D,20140416,000000,5.57979,5.58901,5.55364,5.58901,1282507.5826371,0
+PHK.US,D,20140417,000000,5.56481,5.58396,5.56277,5.57979,579198.69898892,0
+PHK.US,D,20140421,000000,5.57979,5.58396,5.53946,5.56277,928247.53082031,0
+PHK.US,D,20140422,000000,5.57036,5.58901,5.56277,5.58396,985193.28128039,0
+PHK.US,D,20140423,000000,5.58396,5.59426,5.57541,5.58901,777272.39573893,0
+PHK.US,D,20140424,000000,5.59426,5.61438,5.58396,5.60631,648537.56206426,0
+PHK.US,D,20140425,000000,5.60631,5.6238,5.59426,5.6238,1160349.5473286,0
+PHK.US,D,20140428,000000,5.61992,5.63401,5.60631,5.62954,874384.87970387,0
+PHK.US,D,20140429,000000,5.62954,5.62954,5.61438,5.61992,560233.93336684,0
+PHK.US,D,20140430,000000,5.6238,5.63857,5.61992,5.63401,743625.86164705,0
+PHK.US,D,20140501,000000,5.63401,5.65791,5.62954,5.65791,1337921.0450722,0
+PHK.US,D,20140502,000000,5.65305,5.69299,5.63857,5.69057,1000165.2480195,0
+PHK.US,D,20140505,000000,5.69299,5.73798,5.68376,5.73798,1320601.7653816,0
+PHK.US,D,20140506,000000,5.74245,5.76996,5.7274,5.76996,1401977.6822026,0
+PHK.US,D,20140507,000000,5.75683,5.77851,5.7306,5.76996,1967867.3946057,0
+PHK.US,D,20140508,000000,5.78794,5.7925,5.73128,5.77122,1314142.2812093,0
+PHK.US,D,20140509,000000,5.77122,5.7925,5.7579,5.78794,852182.6539566,0
+PHK.US,D,20140512,000000,5.80212,5.80212,5.76665,5.78356,1009981.5646547,0
+PHK.US,D,20140513,000000,5.7925,5.7925,5.71244,5.74305,1272754.0393864,0
+PHK.US,D,20140514,000000,5.74305,5.77968,5.73497,5.77968,1129435.1990703,0
+PHK.US,D,20140515,000000,5.76354,5.78356,5.75217,5.77968,910413.71519112,0
+PHK.US,D,20140516,000000,5.77122,5.79706,5.76665,5.7925,625550.15447482,0
+PHK.US,D,20140519,000000,5.79706,5.80212,5.78356,5.80212,630375.47250628,0
+PHK.US,D,20140520,000000,5.78794,5.82418,5.78356,5.81689,1108186.922953,0
+PHK.US,D,20140521,000000,5.82418,5.82418,5.7925,5.81689,938611.31369404,0
+PHK.US,D,20140522,000000,5.80708,5.82418,5.80212,5.82418,701172.5304314,0
+PHK.US,D,20140523,000000,5.82049,5.82049,5.7925,5.81689,818637.99798054,0
+PHK.US,D,20140527,000000,5.81689,5.82418,5.79706,5.82418,1038752.3561931,0
+PHK.US,D,20140528,000000,5.82846,5.84623,5.81689,5.84623,803602.22878503,0
+PHK.US,D,20140529,000000,5.84623,5.89025,5.83681,5.86441,1095957.4327662,0
+PHK.US,D,20140530,000000,5.86441,5.90376,5.85566,5.90376,1079601.3643525,0
+PHK.US,D,20140602,000000,5.90814,5.93621,5.89541,5.93621,1145077.0916014,0
+PHK.US,D,20140603,000000,5.93621,5.95362,5.92709,5.94857,1130076.3108497,0
+PHK.US,D,20140604,000000,5.94857,5.95944,5.93621,5.95362,1216588.3254092,0
+PHK.US,D,20140605,000000,5.94857,5.98122,5.94352,5.98122,874933.37501432,0
+PHK.US,D,20140606,000000,5.99705,6.01308,5.98122,6.0023,1146966.4675676,0
+PHK.US,D,20140609,000000,6.0023,6.07003,5.99705,6.07003,2349326.8452048,0
+PHK.US,D,20140610,000000,6.0573,6.06537,5.93855,5.98898,2170126.3266798,0
+PHK.US,D,20140611,000000,5.99705,6.02816,5.98898,6.02816,899754.58868868,0
+PHK.US,D,20140612,000000,6.02407,6.04807,6.02203,6.03913,940250.62519417,0
+PHK.US,D,20140613,000000,6.03913,6.0573,5.98481,5.99423,1269562.8874957,0
+PHK.US,D,20140616,000000,5.98898,6.02203,5.98898,5.99705,825297.1220969,0
+PHK.US,D,20140617,000000,5.99705,6.00871,5.95362,5.98122,846837.65462722,0
+PHK.US,D,20140618,000000,5.97539,6.02203,5.96819,6.02203,691153.48663649,0
+PHK.US,D,20140619,000000,6.02407,6.03398,6.01659,6.02816,530981.53618994,0
+PHK.US,D,20140620,000000,6.02816,6.07362,6.02407,6.07362,820346.25729644,0
+PHK.US,D,20140623,000000,6.06537,6.08811,6.04807,6.07936,971029.13596474,0
+PHK.US,D,20140624,000000,6.08394,6.08394,6.06206,6.07936,856981.21611927,0
+PHK.US,D,20140625,000000,6.07071,6.08811,6.07071,6.08811,550401.15158168,0
+PHK.US,D,20140626,000000,6.08811,6.10288,6.07936,6.09384,422941.33796267,0
+PHK.US,D,20140627,000000,6.10288,6.12047,6.07936,6.12047,859921.27447199,0
+PHK.US,D,20140630,000000,6.10754,6.13892,6.10754,6.13892,836741.43044153,0
+PHK.US,D,20140701,000000,6.14835,6.19199,6.12338,6.14379,1378583.7912217,0
+PHK.US,D,20140702,000000,6.14379,6.17401,6.12863,6.15613,1265045.2619554,0
+PHK.US,D,20140703,000000,6.14835,6.15233,6.10754,6.11454,1089891.054051,0
+PHK.US,D,20140707,000000,6.12047,6.14835,6.12047,6.14835,1378492.2038248,0
+PHK.US,D,20140708,000000,6.14835,6.16478,6.14835,6.16478,1185048.3014496,0
+PHK.US,D,20140709,000000,6.15283,6.19704,6.14466,6.17916,1000131.2886476,0
+PHK.US,D,20140710,000000,6.14466,6.17041,6.12377,6.16614,883857.48633206,0
+PHK.US,D,20140711,000000,6.15671,6.16614,6.12377,6.14835,992907.20407074,0
+PHK.US,D,20140714,000000,6.14835,6.15283,6.04807,6.06206,2032428.2769561,0
+PHK.US,D,20140715,000000,6.06206,6.10754,6.0573,6.07936,931760.78220854,0
+PHK.US,D,20140716,000000,6.08394,6.09929,6.08394,6.09929,731858.42473304,0
+PHK.US,D,20140717,000000,6.10754,6.12912,6.09929,6.10754,932961.70908906,0
+PHK.US,D,20140718,000000,6.10346,6.13358,6.09929,6.12377,576508.70510232,0
+PHK.US,D,20140721,000000,6.11512,6.12912,6.09384,6.09384,813421.6326358,0
+PHK.US,D,20140722,000000,6.09384,6.13358,6.09384,6.10754,619833.66019783,0
+PHK.US,D,20140723,000000,6.11512,6.12377,6.09929,6.10754,660165.04520301,0
+PHK.US,D,20140724,000000,6.11114,6.14466,6.10754,6.13892,545583.03705335,0
+PHK.US,D,20140725,000000,6.13892,6.14466,6.11114,6.11512,640240.15551964,0
+PHK.US,D,20140728,000000,6.11512,6.15283,6.10754,6.14835,746144.00053018,0
+PHK.US,D,20140729,000000,6.14835,6.14835,6.11114,6.14466,580538.55057283,0
+PHK.US,D,20140730,000000,6.13358,6.14835,6.09929,6.11114,1233556.6915897,0
+PHK.US,D,20140731,000000,6.08811,6.08811,5.66638,5.85693,8963541.2357816,0
+PHK.US,D,20140801,000000,5.84789,5.93855,5.69241,5.77968,3155028.380619,0
+PHK.US,D,20140804,000000,5.78794,5.82477,5.58396,5.63576,5044736.7370912,0
+PHK.US,D,20140805,000000,5.58396,5.61069,5.40778,5.47046,7818799.6216122,0
+PHK.US,D,20140806,000000,5.40293,5.48339,5.34394,5.47533,4202390.9812073,0
+PHK.US,D,20140807,000000,5.52216,5.70563,5.51778,5.65344,2369142.6532691,0
+PHK.US,D,20140808,000000,5.68834,5.71535,5.62313,5.66424,1209264.4208602,0
+PHK.US,D,20140811,000000,5.70057,5.83818,5.69182,5.82097,2071093.5945922,0
+PHK.US,D,20140812,000000,5.82953,5.86208,5.74128,5.7751,1198344.9391729,0
+PHK.US,D,20140813,000000,5.7751,5.80708,5.7751,5.78307,713174.59573339,0
+PHK.US,D,20140814,000000,5.81758,5.89775,5.80708,5.88016,1116000.6657155,0
+PHK.US,D,20140815,000000,5.89775,5.94808,5.86742,5.93107,1137049.3018886,0
+PHK.US,D,20140818,000000,5.93564,5.96878,5.93564,5.94352,826190.35648618,0
+PHK.US,D,20140819,000000,5.94352,5.96004,5.92554,5.93107,926554.70758257,0
+PHK.US,D,20140820,000000,5.93855,5.94352,5.90707,5.92243,630721.24065697,0
+PHK.US,D,20140821,000000,5.92243,5.93107,5.89775,5.90328,1055437.7276075,0
+PHK.US,D,20140822,000000,5.92243,5.92243,5.82477,5.86742,1401557.8208769,0
+PHK.US,D,20140825,000000,5.86742,5.87685,5.81241,5.84789,924329.8541844,0
+PHK.US,D,20140826,000000,5.8335,5.92554,5.82477,5.91786,1031538.5623351,0
+PHK.US,D,20140827,000000,5.92554,5.94352,5.90328,5.92243,810320.00999838,0
+PHK.US,D,20140828,000000,5.91786,5.92554,5.89269,5.92243,667744.15957745,0
+PHK.US,D,20140829,000000,5.92243,5.96878,5.90707,5.93855,1010163.7103769,0
+PHK.US,D,20140902,000000,5.94808,5.96878,5.93855,5.94352,911956.2939348,0
+PHK.US,D,20140903,000000,5.94808,5.98568,5.94352,5.96878,1084653.0781969,0
+PHK.US,D,20140904,000000,5.9713,5.98122,5.94808,5.95362,993133.59988368,0
+PHK.US,D,20140905,000000,5.92243,5.97597,5.89269,5.94808,1839160.3458718,0
+PHK.US,D,20140908,000000,5.94808,5.98568,5.93564,5.96878,891894.5376918,0
+PHK.US,D,20140909,000000,5.96401,5.97597,5.94352,5.9713,1149093.5591375,0
+PHK.US,D,20140910,000000,5.96557,5.96557,5.92622,5.96557,869488.55571288,0
+PHK.US,D,20140911,000000,5.95498,5.9818,5.95498,5.9818,401678.65483915,0
+PHK.US,D,20140912,000000,5.95498,5.96138,5.91873,5.93107,618142.89510384,0
+PHK.US,D,20140915,000000,5.93107,5.93107,5.76101,5.82418,1980599.0718686,0
+PHK.US,D,20140916,000000,5.81689,5.81689,5.73624,5.74877,1713877.0192727,0
+PHK.US,D,20140917,000000,5.75519,5.85226,5.75519,5.81689,986117.38782598,0
+PHK.US,D,20140918,000000,5.88424,5.93107,5.83768,5.90765,1067185.6121558,0
+PHK.US,D,20140919,000000,5.90765,5.97179,5.90765,5.95498,683876.91939389,0
+PHK.US,D,20140922,000000,5.96557,5.96906,5.81689,5.83273,1304234.3771771,0
+PHK.US,D,20140923,000000,5.85226,5.90328,5.81689,5.88016,713607.83499362,0
+PHK.US,D,20140924,000000,5.84721,5.86208,5.76528,5.81689,1461919.0608968,0
+PHK.US,D,20140925,000000,5.79105,5.81689,5.74489,5.76947,1444492.7577309,0
+PHK.US,D,20140926,000000,5.21285,5.49019,5.14775,5.41634,30608436.061442,0
+PHK.US,D,20140929,000000,5.26999,5.31527,5.1665,5.1665,11132465.606509,0
+PHK.US,D,20140930,000000,5.1424,5.44004,5.02783,5.40293,10967145.209462,0
+PHK.US,D,20141001,000000,5.42119,5.50039,5.3112,5.44919,4879744.6139726,0
+PHK.US,D,20141002,000000,5.42566,5.44413,5.3112,5.36173,3031095.1963226,0
+PHK.US,D,20141003,000000,5.38952,5.42566,5.33374,5.42119,2046678.8643093,0
+PHK.US,D,20141006,000000,5.44413,5.51925,5.40778,5.50584,2387930.4185283,0
+PHK.US,D,20141007,000000,5.52663,5.58338,5.46735,5.56929,2218534.8968479,0
+PHK.US,D,20141008,000000,5.58338,5.64023,5.54723,5.56929,2086613.02757,0
+PHK.US,D,20141009,000000,5.57541,5.61204,5.52275,5.53712,1305772.8396333,0
+PHK.US,D,20141010,000000,5.52275,5.53712,5.36901,5.43072,2452181.5502436,0
+PHK.US,D,20141013,000000,5.43072,5.46317,5.35609,5.36425,1669546.6609534,0
+PHK.US,D,20141014,000000,5.34628,5.41594,5.26717,5.27242,2175178.0405242,0
+PHK.US,D,20141015,000000,5.22053,5.40642,5.19614,5.37883,2408199.0182187,0
+PHK.US,D,20141016,000000,5.34628,5.57979,5.29915,5.46735,1392265.3018272,0
+PHK.US,D,20141017,000000,5.48164,5.58901,5.48164,5.5273,1112373.1873488,0
+PHK.US,D,20141020,000000,5.53246,5.69182,5.52275,5.6274,1746562.4002315,0
+PHK.US,D,20141021,000000,5.64586,5.71058,5.61701,5.70582,1451554.2489513,0
+PHK.US,D,20141022,000000,5.70582,5.71058,5.66424,5.66899,1187194.9453851,0
+PHK.US,D,20141023,000000,5.6961,5.75285,5.66424,5.73798,1284488.5460004,0
+PHK.US,D,20141024,000000,5.73798,5.772,5.73449,5.772,932985.37774224,0
+PHK.US,D,20141027,000000,5.7585,5.78123,5.71058,5.75285,893464.90137616,0
+PHK.US,D,20141028,000000,5.76812,5.78483,5.73798,5.78483,877624.39797281,0
+PHK.US,D,20141029,000000,5.772,5.78483,5.73798,5.76812,724071.43783943,0
+PHK.US,D,20141030,000000,5.76812,5.78123,5.66424,5.67959,1297758.4278549,0
+PHK.US,D,20141031,000000,5.67463,5.70057,5.64897,5.66424,1300140.7292502,0
+PHK.US,D,20141103,000000,5.66899,5.71651,5.66424,5.6961,1409412.7265143,0
+PHK.US,D,20141104,000000,5.7306,5.73449,5.70057,5.72613,1015912.1058821,0
+PHK.US,D,20141105,000000,5.7476,5.7476,5.71058,5.73449,625275.39228364,0
+PHK.US,D,20141106,000000,5.7306,5.7585,5.71058,5.75285,636132.10058647,0
+PHK.US,D,20141107,000000,5.7585,5.77579,5.75285,5.76812,671211.10273122,0
+PHK.US,D,20141110,000000,5.79065,5.79065,5.7306,5.76471,783613.53664529,0
+PHK.US,D,20141111,000000,5.76879,5.78511,5.74839,5.78511,487019.58560255,0
+PHK.US,D,20141112,000000,5.77249,5.78511,5.75985,5.78181,570309.57611499,0
+PHK.US,D,20141113,000000,5.79639,5.80125,5.73497,5.73857,653073.71089828,0
+PHK.US,D,20141114,000000,5.74305,5.75412,5.65305,5.71709,765737.52906913,0
+PHK.US,D,20141117,000000,5.71146,5.75412,5.6961,5.74839,609837.2559842,0
+PHK.US,D,20141118,000000,5.74305,5.76471,5.70582,5.71709,890963.22764307,0
+PHK.US,D,20141119,000000,5.69182,5.72672,5.66424,5.72196,895702.10363687,0
+PHK.US,D,20141120,000000,5.7306,5.76879,5.71709,5.72196,897801.41026604,0
+PHK.US,D,20141121,000000,5.74305,5.76879,5.7306,5.74839,705018.17203592,0
+PHK.US,D,20141124,000000,5.75412,5.78181,5.72672,5.75985,880964.76528569,0
+PHK.US,D,20141125,000000,5.76471,5.81689,5.76471,5.81689,581024.27249881,0
+PHK.US,D,20141126,000000,5.81164,5.83818,5.79639,5.82953,744699.1836148,0
+PHK.US,D,20141128,000000,5.81689,5.82097,5.77695,5.78181,723034.13338736,0
+PHK.US,D,20141201,000000,5.79639,5.86364,5.75985,5.8063,1012387.5347032,0
+PHK.US,D,20141202,000000,5.79065,5.8335,5.79065,5.81689,801205.52038339,0
+PHK.US,D,20141203,000000,5.81164,5.82418,5.77249,5.79065,660434.66203479,0
+PHK.US,D,20141204,000000,5.79065,5.84245,5.73497,5.82418,1394280.2245624,0
+PHK.US,D,20141205,000000,5.82097,5.85353,5.80125,5.83818,1224211.6898743,0
+PHK.US,D,20141208,000000,5.86869,5.88978,5.83818,5.85353,1286841.0043113,0
+PHK.US,D,20141209,000000,5.82953,5.88677,5.82477,5.88677,664879.22347174,0
+PHK.US,D,20141210,000000,5.88677,5.89736,5.74305,5.83964,1308573.9732826,0
+PHK.US,D,20141211,000000,5.79639,5.85974,5.76879,5.82477,1007268.9311868,0
+PHK.US,D,20141212,000000,5.77695,5.84372,5.63964,5.63964,2473565.6638486,0
+PHK.US,D,20141215,000000,5.65733,5.75985,5.55918,5.63508,1379062.3096447,0
+PHK.US,D,20141216,000000,5.58572,5.69532,5.56337,5.61545,1255607.6437712,0
+PHK.US,D,20141217,000000,5.60981,5.69532,5.59145,5.64489,1016171.4319951,0
+PHK.US,D,20141218,000000,5.71651,5.76879,5.66822,5.66822,1033800.4623208,0
+PHK.US,D,20141219,000000,5.70582,5.74839,5.66822,5.71058,1012210.5343404,0
+PHK.US,D,20141222,000000,5.71651,5.73857,5.70582,5.70582,767806.99261387,0
+PHK.US,D,20141223,000000,5.71058,5.7306,5.70582,5.7306,812525.3110309,0
+PHK.US,D,20141224,000000,5.7306,5.75985,5.70582,5.73857,721275.4495495,0
+PHK.US,D,20141226,000000,5.75412,5.76471,5.69532,5.71058,1052557.3554237,0
+PHK.US,D,20141229,000000,5.71058,5.73857,5.59728,5.60981,1845394.4633029,0
+PHK.US,D,20141230,000000,5.60981,5.67929,5.52323,5.52837,2282970.2324291,0
+PHK.US,D,20141231,000000,5.53829,5.58572,5.37085,5.37085,4709304.5843369,0
+PHK.US,D,20150102,000000,5.43451,5.54918,5.42479,5.50088,2103394.102669,0
+PHK.US,D,20150105,000000,5.50661,5.58572,5.50088,5.56337,1331994.6201323,0
+PHK.US,D,20150106,000000,5.56337,5.65733,5.54325,5.62049,1289512.4749041,0
+PHK.US,D,20150107,000000,5.65733,5.68707,5.63508,5.66297,959422.23426354,0
+PHK.US,D,20150108,000000,5.69241,5.71244,5.66899,5.69241,994537.25392398,0
+PHK.US,D,20150109,000000,5.69756,5.71845,5.68435,5.69756,596924.46207103,0
+PHK.US,D,20150112,000000,5.68834,5.73128,5.66899,5.71244,644056.98311161,0
+PHK.US,D,20150113,000000,5.71244,5.74128,5.66899,5.66899,855822.48118571,0
+PHK.US,D,20150114,000000,5.66899,5.69241,5.64489,5.6584,1513098.9216298,0
+PHK.US,D,20150115,000000,5.67463,5.67463,5.60631,5.64489,971106.31635552,0
+PHK.US,D,20150116,000000,5.61069,5.66899,5.61069,5.66899,678141.90182311,0
+PHK.US,D,20150120,000000,5.69241,5.69241,5.66424,5.67959,660400.70266285,0
+PHK.US,D,20150121,000000,5.67463,5.73128,5.67463,5.7066,622287.99662458,0
+PHK.US,D,20150122,000000,5.73128,5.73128,5.67463,5.72321,689217.80243576,0
+PHK.US,D,20150123,000000,5.74128,5.75645,5.71244,5.71845,789085.11181554,0
+PHK.US,D,20150126,000000,5.72779,5.75645,5.7066,5.74489,1125625.5749815,0
+PHK.US,D,20150127,000000,5.73128,5.76665,5.71845,5.74489,656727.94513368,0
+PHK.US,D,20150128,000000,5.76996,5.7991,5.75003,5.7788,1394523.0855254,0
+PHK.US,D,20150129,000000,5.7788,5.7991,5.75645,5.78871,637173.52132605,0
+PHK.US,D,20150130,000000,5.79366,5.88978,5.78871,5.87724,1310093.912445,0
+PHK.US,D,20150202,000000,5.87724,5.91008,5.86208,5.91008,994405.53272371,0
+PHK.US,D,20150203,000000,5.91008,6.02203,5.90513,5.99579,1350190.6690623,0
+PHK.US,D,20150204,000000,5.99579,5.99579,5.88978,5.93855,1294127.8622727,0
+PHK.US,D,20150205,000000,5.93564,5.9818,5.93564,5.96878,762655.45879738,0
+PHK.US,D,20150206,000000,5.97743,5.99579,5.96401,5.992,909321.86992957,0
+PHK.US,D,20150209,000000,6.00745,6.02203,5.97743,5.992,955293.59789283,0
+PHK.US,D,20150210,000000,5.96489,5.99638,5.93564,5.96906,1044533.6819984,0
+PHK.US,D,20150211,000000,5.97237,5.97237,5.93564,5.94352,687862.51477369,0
+PHK.US,D,20150212,000000,5.93564,5.96906,5.93564,5.96906,1004031.4710616,0
+PHK.US,D,20150213,000000,5.96906,5.99316,5.96061,5.97237,503337.57835687,0
+PHK.US,D,20150217,000000,5.99638,6.01415,5.96906,5.98754,837971.1713346,0
+PHK.US,D,20150218,000000,5.98267,6.02232,5.97237,6.0023,711432.37704555,0
+PHK.US,D,20150219,000000,6.01415,6.02621,5.99316,6.01415,523609.26526278,0
+PHK.US,D,20150220,000000,6.02621,6.04282,6.01415,6.03631,735164.83267397,0
+PHK.US,D,20150223,000000,6.04282,6.05196,6.02232,6.03087,534914.64890401,0
+PHK.US,D,20150224,000000,6.03087,6.06537,6.02232,6.05663,843924.35214332,0
+PHK.US,D,20150225,000000,6.06206,6.06537,6.03087,6.04282,581094.24938644,0
+PHK.US,D,20150226,000000,6.0472,6.05663,6.02232,6.04282,720326.64527885,0
+PHK.US,D,20150227,000000,6.04282,6.07489,6.02621,6.03087,704666.22945397,0
+PHK.US,D,20150302,000000,6.03631,6.08518,6.03087,6.08518,1367925.6937913,0
+PHK.US,D,20150303,000000,6.08092,6.13942,6.07489,6.13942,909625.4461333,0
+PHK.US,D,20150304,000000,6.16332,6.1882,6.14525,6.1775,768827.8319159,0
+PHK.US,D,20150305,000000,6.16332,6.20112,6.15875,6.1882,709926.84488943,0
+PHK.US,D,20150306,000000,6.16818,6.17332,6.09112,6.11298,959908.98526139,0
+PHK.US,D,20150309,000000,6.05196,6.13417,6.03631,6.10706,1469088.6046642,0
+PHK.US,D,20150310,000000,6.1022,6.1022,5.97179,6.04282,1375567.5815503,0
+PHK.US,D,20150311,000000,6.01717,6.04778,5.92029,5.95362,2080813.178471,0
+PHK.US,D,20150312,000000,5.95362,6.02232,5.94302,5.98754,696919.37636357,0
+PHK.US,D,20150313,000000,6.0023,6.00871,5.92943,5.98754,882080.27920041,0
+PHK.US,D,20150316,000000,6.00871,6.03087,5.98219,6.0023,434128.37833803,0
+PHK.US,D,20150317,000000,5.99638,6.02621,5.94302,5.96401,754033.89461148,0
+PHK.US,D,20150318,000000,5.96401,6.01717,5.93855,6.01717,714809.79094601,0
+PHK.US,D,20150319,000000,6.02232,6.0369,5.97801,6.0369,739199.82350387,0
+PHK.US,D,20150320,000000,6.04778,6.07547,6.0369,6.06206,746316.88460552,0
+PHK.US,D,20150323,000000,6.04778,6.08578,6.03087,6.06537,767047.53756862,0
+PHK.US,D,20150324,000000,6.0573,6.09219,6.05196,6.09219,539205.8786313,0
+PHK.US,D,20150325,000000,6.08578,6.1022,6.06206,6.06206,447339.60309555,0
+PHK.US,D,20150326,000000,6.07547,6.09666,6.0369,6.09666,562575.07188712,0
+PHK.US,D,20150327,000000,6.09219,6.1298,6.08578,6.11027,547738.94263576,0
+PHK.US,D,20150330,000000,6.11027,6.17439,6.11027,6.17439,606275.63821775,0
+PHK.US,D,20150331,000000,6.15457,6.16478,6.13572,6.14068,552960.45333989,0
+PHK.US,D,20150401,000000,6.17964,6.18965,6.15108,6.18965,698750.09523284,0
+PHK.US,D,20150402,000000,6.1952,6.22551,6.18461,6.21472,1071297.7833765,0
+PHK.US,D,20150406,000000,6.22017,6.24835,6.21472,6.23834,1003613.6678795,0
+PHK.US,D,20150407,000000,6.24835,6.24835,6.21472,6.23407,1079169.1541641,0
+PHK.US,D,20150408,000000,6.21472,6.23407,6.1952,6.1952,974755.40523153,0
+PHK.US,D,20150409,000000,6.08578,6.11454,5.43072,5.64771,18208037.617291,0
+PHK.US,D,20150410,000000,5.55015,5.91271,5.42032,5.85294,6309800.5223405,0
+PHK.US,D,20150413,000000,5.84789,5.89132,5.64489,5.71972,3230479.9306439,0
+PHK.US,D,20150414,000000,5.71972,5.81437,5.70748,5.75354,1283332.8982825,0
+PHK.US,D,20150415,000000,5.75354,5.78794,5.74305,5.75354,703207.00553232,0
+PHK.US,D,20150416,000000,5.76432,5.83205,5.76432,5.82291,912316.46909176,0
+PHK.US,D,20150417,000000,5.80824,5.83768,5.76432,5.83205,855424.23036929,0
+PHK.US,D,20150420,000000,5.83205,5.89132,5.83205,5.84789,949210.75402761,0
+PHK.US,D,20150421,000000,5.84789,5.87831,5.83768,5.87306,626604.95314879,0
+PHK.US,D,20150422,000000,5.90707,5.91271,5.87831,5.88724,653548.1130336,0
+PHK.US,D,20150423,000000,5.89775,5.90707,5.8681,5.90707,528153.64667182,0
+PHK.US,D,20150424,000000,5.91271,5.95177,5.90202,5.90202,865346.54140777,0
+PHK.US,D,20150427,000000,5.89775,5.94536,5.87306,5.92243,932108.60850299,0
+PHK.US,D,20150428,000000,5.93758,5.94536,5.88724,5.90707,657163.24253766,0
+PHK.US,D,20150429,000000,5.88151,5.89775,5.75917,5.8681,1294210.1880229,0
+PHK.US,D,20150430,000000,5.84206,5.84206,5.7925,5.82291,1313935.437762,0
+PHK.US,D,20150501,000000,5.81437,5.86285,5.80348,5.82719,692998.61251202,0
+PHK.US,D,20150504,000000,5.83768,5.93758,5.83768,5.92777,1300444.3054539,0
+PHK.US,D,20150505,000000,5.91271,5.93758,5.84206,5.87831,1371295.9041887,0
+PHK.US,D,20150506,000000,5.87306,5.88724,5.83768,5.84206,1258244.1259201,0
+PHK.US,D,20150507,000000,5.85401,5.8751,5.84294,5.84294,1000937.0519273,0
+PHK.US,D,20150508,000000,5.85907,5.90814,5.84867,5.88355,1018257.3606899,0
+PHK.US,D,20150511,000000,5.8751,5.90814,5.83905,5.85907,752335.92601436,0
+PHK.US,D,20150512,000000,5.82291,5.87899,5.80426,5.84867,1001350.7388219,0
+PHK.US,D,20150513,000000,5.88871,5.88871,5.77249,5.77802,1029821.0413722,0
+PHK.US,D,20150514,000000,5.79882,5.80902,5.73798,5.77249,1692117.2944327,0
+PHK.US,D,20150515,000000,5.77249,5.81495,5.7476,5.78307,764067.34541269,0
+PHK.US,D,20150518,000000,5.76849,5.79309,5.73798,5.75354,924289.7203812,0
+PHK.US,D,20150519,000000,5.71301,5.7476,5.68435,5.69756,1395926.7395657,0
+PHK.US,D,20150520,000000,5.69241,5.70679,5.67929,5.67929,860501.67101064,0
+PHK.US,D,20150521,000000,5.67316,5.7236,5.66219,5.69756,953922.87415261,0
+PHK.US,D,20150522,000000,5.69756,5.7476,5.69756,5.71301,603146.23063966,0
+PHK.US,D,20150526,000000,5.71301,5.7236,5.63857,5.67316,1129082.2274164,0
+PHK.US,D,20150527,000000,5.66219,5.67929,5.6517,5.66822,902532.05368482,0
+PHK.US,D,20150528,000000,5.67929,5.69241,5.64771,5.67316,915062.03285973,0
+PHK.US,D,20150529,000000,5.67316,5.75354,5.66822,5.7476,1029614.197925,0
+PHK.US,D,20150601,000000,5.76849,5.81912,5.7476,5.81912,1347999.775036,0
+PHK.US,D,20150602,000000,5.81495,5.86869,5.79882,5.83273,1640628.7121365,0
+PHK.US,D,20150603,000000,5.81912,5.8751,5.78307,5.85401,796558.23178665,0
+PHK.US,D,20150604,000000,5.85401,5.85401,5.80902,5.81495,769471.00183905,0
+PHK.US,D,20150605,000000,5.79882,5.81495,5.75354,5.77249,1070246.0719183,0
+PHK.US,D,20150608,000000,5.79309,5.80426,5.75917,5.76432,952529.51083109,0
+PHK.US,D,20150609,000000,5.74305,5.76044,5.65694,5.71972,1165459.91827,0
+PHK.US,D,20150610,000000,5.70748,5.734,5.68834,5.69241,1309439.4227312,0
+PHK.US,D,20150611,000000,5.67316,5.68834,5.64352,5.64713,1674745.5320762,0
+PHK.US,D,20150612,000000,5.64352,5.64352,5.5862,5.59816,1450274.0835363,0
+PHK.US,D,20150615,000000,5.58037,5.6274,5.52984,5.57619,1484761.3693516,0
+PHK.US,D,20150616,000000,5.57619,5.59203,5.44413,5.48378,3298055.9935938,0
+PHK.US,D,20150617,000000,5.4554,5.48047,5.40876,5.44413,2341247.601898,0
+PHK.US,D,20150618,000000,5.43957,5.44413,5.28671,5.28671,3296284.9608935,0
+PHK.US,D,20150619,000000,5.24638,5.27679,5.04921,5.13006,5530716.9600979,0
+PHK.US,D,20150622,000000,5.13006,5.14017,4.65293,4.75439,9608405.0112448,0
+PHK.US,D,20150623,000000,4.59715,4.9979,4.52135,4.93678,9823091.015306,0
+PHK.US,D,20150624,000000,5.00315,5.14531,4.98741,5.07923,3852229.7226768,0
+PHK.US,D,20150625,000000,5.09984,5.17088,5.00315,5.05941,2056483.8611539,0
+PHK.US,D,20150626,000000,5.03852,5.08944,4.7949,4.83096,2339285.1618285,0
+PHK.US,D,20150629,000000,4.69375,4.84562,4.6024,4.83553,2145367.8863899,0
+PHK.US,D,20150630,000000,4.87633,5.08467,4.85573,5.05378,2221128.157978,0
+PHK.US,D,20150701,000000,5.12452,5.15523,5.06368,5.07923,1606355.4732715,0
+PHK.US,D,20150702,000000,5.11461,5.19079,5.10421,5.18584,1617403.5889434,0
+PHK.US,D,20150706,000000,5.15523,5.22675,5.13006,5.20089,1071102.2597199,0
+PHK.US,D,20150707,000000,5.20596,5.20596,5.13006,5.13434,1084701.444575,0
+PHK.US,D,20150708,000000,5.12452,5.14017,5.08467,5.11966,934524.8692703,0
+PHK.US,D,20150709,000000,5.18244,5.18244,5.10022,5.14095,691557.91188416,0
+PHK.US,D,20150710,000000,5.15192,5.16213,5.11568,5.12083,584288.48849279,0
+PHK.US,D,20150713,000000,5.1356,5.17729,5.12083,5.15192,580971.78983306,0
+PHK.US,D,20150714,000000,5.14095,5.16689,5.12598,5.1356,558409.38892884,0
+PHK.US,D,20150715,000000,5.1356,5.21343,5.11081,5.19303,918931.34311742,0
+PHK.US,D,20150716,000000,5.19798,5.20838,5.12083,5.12598,950112.2209919,0
+PHK.US,D,20150717,000000,5.12598,5.1356,4.96157,5.00266,1578583.9105257,0
+PHK.US,D,20150720,000000,4.94145,4.97176,4.81765,4.82318,1714092.0952951,0
+PHK.US,D,20150721,000000,4.77159,4.81765,4.68927,4.69986,1902177.6204065,0
+PHK.US,D,20150722,000000,4.67382,4.86925,4.66381,4.79208,1306207.1079654,0
+PHK.US,D,20150723,000000,4.77663,4.85409,4.77663,4.80258,695837.8218208,0
+PHK.US,D,20150724,000000,4.81278,4.85875,4.74602,4.80258,779942.83725987,0
+PHK.US,D,20150727,000000,4.79208,4.85409,4.75613,4.80753,639375.73514293,0
+PHK.US,D,20150728,000000,4.80753,4.9257,4.80753,4.84835,1065372.3875085,0
+PHK.US,D,20150729,000000,4.84835,4.92055,4.84835,4.89995,767484.89311635,0
+PHK.US,D,20150730,000000,4.87925,4.96671,4.87925,4.9464,892874.21411875,0
+PHK.US,D,20150731,000000,4.99751,5.02336,4.98711,4.98711,597712.73112885,0
+PHK.US,D,20150803,000000,5.01812,5.04921,4.96157,5.02336,1270788.5121013,0
+PHK.US,D,20150804,000000,5.03289,5.03852,4.95145,4.98246,859387.1861678,0
+PHK.US,D,20150805,000000,4.98711,5.02336,4.96157,4.9772,610759.30438604,0
+PHK.US,D,20150806,000000,4.96157,4.98711,4.83319,4.86925,1169390.9728403,0
+PHK.US,D,20150807,000000,4.86925,4.94145,4.85875,4.9155,537552.16012488,0
+PHK.US,D,20150810,000000,4.9464,5.03289,4.93104,4.96671,786759.40937343,0
+PHK.US,D,20150811,000000,4.9362,5.01442,4.9156,4.97799,483354.03157652,0
+PHK.US,D,20150812,000000,4.96758,5.02492,4.92094,4.9362,795303.79316853,0
+PHK.US,D,20150813,000000,4.93133,4.96758,4.90005,4.94669,474838.46179396,0
+PHK.US,D,20150814,000000,4.92609,5.01947,4.9156,4.99897,672649.74521533,0
+PHK.US,D,20150817,000000,4.99897,5.05563,4.99897,5.02492,619595.94459423,0
+PHK.US,D,20150818,000000,5.05145,5.0977,5.00412,5.01947,592487.10413722,0
+PHK.US,D,20150819,000000,4.99382,5.01947,4.95709,4.98818,732439.85034356,0
+PHK.US,D,20150820,000000,4.94669,5.02492,4.94212,4.96758,1110960.2716617,0
+PHK.US,D,20150821,000000,4.96758,4.99382,4.85369,4.85836,1613866.668902,0
+PHK.US,D,20150824,000000,4.68684,4.81191,4.36986,4.58287,3164620.3595848,0
+PHK.US,D,20150825,000000,4.72339,4.86381,4.7024,4.73894,1396441.2755042,0
+PHK.US,D,20150826,000000,4.77518,4.85836,4.77052,4.85836,1188239.4533403,0
+PHK.US,D,20150827,000000,4.94212,4.95214,4.88945,4.9362,995999.56506126,0
+PHK.US,D,20150828,000000,4.95709,4.97293,4.93133,4.9362,699176.13098993,0
+PHK.US,D,20150831,000000,4.9156,4.96254,4.91015,4.93133,557497.63124578,0
+PHK.US,D,20150901,000000,4.87906,4.95709,4.86381,4.9156,886996.15555706,0
+PHK.US,D,20150902,000000,4.56721,4.59852,4.42165,4.4579,5955051.6613821,0
+PHK.US,D,20150903,000000,4.37997,4.41631,4.22409,4.24461,4852168.5748834,0
+PHK.US,D,20150904,000000,4.18727,4.19776,4.07328,4.14568,3315775.5822448,0
+PHK.US,D,20150908,000000,4.1823,4.23965,4.15112,4.19776,2307860.3939192,0
+PHK.US,D,20150909,000000,4.23673,4.24722,4.16278,4.16278,1395615.9598588,0
+PHK.US,D,20150910,000000,4.12565,4.15743,4.07843,4.09942,2091423.9385952,0
+PHK.US,D,20150911,000000,4.08377,4.08377,3.88874,3.91498,3416163.6019943,0
+PHK.US,D,20150914,000000,3.87262,3.88874,3.66718,3.67272,7613833.2014297,0
+PHK.US,D,20150915,000000,3.62541,3.93063,3.62005,3.86251,4227080.4736813,0
+PHK.US,D,20150916,000000,3.86795,3.95182,3.86795,3.90439,1544968.2485901,0
+PHK.US,D,20150917,000000,3.94657,4.12061,3.92032,4.09942,2738184.2935278,0
+PHK.US,D,20150918,000000,4.09942,4.22605,4.08377,4.21574,1894537.7907913,0
+PHK.US,D,20150921,000000,4.2102,4.27345,4.18892,4.20506,1366008.5328843,0
+PHK.US,D,20150922,000000,4.18377,4.26812,4.15229,4.26306,1153077.0963736,0
+PHK.US,D,20150923,000000,4.25753,4.25753,4.16812,4.2311,1109623.5072934,0
+PHK.US,D,20150924,000000,4.20506,4.24722,4.16812,4.2311,1195691.9918738,0
+PHK.US,D,20150925,000000,4.22605,4.26812,4.19961,4.22605,859496.26778677,0
+PHK.US,D,20150928,000000,4.21574,4.22605,4.03597,4.06269,1616899.3437237,0
+PHK.US,D,20150929,000000,4.07358,4.12565,3.90439,3.95182,1436994.9400348,0
+PHK.US,D,20150930,000000,3.96805,4.01527,3.91013,3.92538,1144734.4106663,0
+PHK.US,D,20151001,000000,3.94657,3.96231,3.85192,3.88874,1321979.6926249,0
+PHK.US,D,20151002,000000,3.85716,4.01021,3.82568,3.99982,1307944.1812938,0
+PHK.US,D,20151005,000000,4.0313,4.14704,4.0313,4.11011,1428387.7828552,0
+PHK.US,D,20151006,000000,4.12565,4.19436,4.10476,4.12565,1026309.8481277,0
+PHK.US,D,20151007,000000,4.13839,4.24499,4.12769,4.20262,966492.98713073,0
+PHK.US,D,20151008,000000,4.22409,4.22906,4.16531,4.18639,730909.62046239,0
+PHK.US,D,20151009,000000,4.18639,4.28784,4.18639,4.22409,1478676.4673427,0
+PHK.US,D,20151012,000000,4.23993,4.26657,4.20262,4.26112,636791.73565966,0
+PHK.US,D,20151013,000000,4.2345,4.29319,4.22906,4.23993,535023.73052297,0
+PHK.US,D,20151014,000000,4.21875,4.25042,4.14888,4.17589,861999.99966362,0
+PHK.US,D,20151015,000000,4.17589,4.23993,4.16531,4.22906,696078.62464002,0
+PHK.US,D,20151016,000000,4.24499,4.27191,4.21875,4.27191,594954.81849838,0
+PHK.US,D,20151019,000000,4.26112,4.35199,4.25587,4.30903,991381.09047707,0
+PHK.US,D,20151020,000000,4.32555,4.36267,4.29862,4.33614,994857.29527774,0
+PHK.US,D,20151021,000000,4.35199,4.39494,4.34129,4.36267,695703.01340491,0
+PHK.US,D,20151022,000000,4.3788,4.42155,4.36821,4.41602,816308.17925091,0
+PHK.US,D,20151023,000000,4.43769,4.46402,4.40591,4.44828,724540.69461535,0
+PHK.US,D,20151026,000000,4.45887,4.45887,4.41077,4.44235,613865.04331097,0
+PHK.US,D,20151027,000000,4.4269,4.52806,4.41077,4.52292,822300.46479096,0
+PHK.US,D,20151028,000000,4.53904,4.58714,4.51213,4.57646,720981.13499266,0
+PHK.US,D,20151029,000000,4.56577,4.58714,4.53904,4.58131,484091.87611235,0
+PHK.US,D,20151030,000000,4.59229,4.6402,4.56577,4.62426,820237.17567747,0
+PHK.US,D,20151102,000000,4.62426,4.67207,4.59229,4.65652,896365.85499755,0
+PHK.US,D,20151103,000000,4.67207,4.80549,4.65652,4.77381,1327742.4951363,0
+PHK.US,D,20151104,000000,4.7845,4.9396,4.7845,4.90209,1479245.5440907,0
+PHK.US,D,20151105,000000,4.8914,4.96068,4.72581,4.82697,1703207.6020516,0
+PHK.US,D,20151106,000000,4.79509,4.85437,4.72066,4.80549,1219864.8902657,0
+PHK.US,D,20151109,000000,4.79704,4.82406,4.69986,4.74272,942016.51253519,0
+PHK.US,D,20151110,000000,4.70531,4.72135,4.6025,4.66741,1339130.2045278,0
+PHK.US,D,20151111,000000,4.65099,4.73747,4.65099,4.68363,605889.73626386,0
+PHK.US,D,20151112,000000,4.66741,4.67839,4.51066,4.52719,1131800.0062437,0
+PHK.US,D,20151113,000000,4.52175,4.53253,4.45654,4.51066,719915.01652803,0
+PHK.US,D,20151116,000000,4.47821,4.5645,4.47821,4.53777,620321.44026754,0
+PHK.US,D,20151117,000000,4.54293,4.58607,4.48384,4.54293,524245.23168279,0
+PHK.US,D,20151118,000000,4.5645,4.59181,4.53253,4.55906,449646.78224388,0
+PHK.US,D,20151119,000000,4.57549,4.57549,4.53777,4.54886,419471.30759327,0
+PHK.US,D,20151120,000000,4.5645,4.5645,4.52719,4.55906,582189.18186362,0
+PHK.US,D,20151123,000000,4.5645,4.65099,4.54886,4.61862,612734.09331809,0
+PHK.US,D,20151124,000000,4.61862,4.79704,4.61862,4.78616,876531.52363938,0
+PHK.US,D,20151125,000000,4.8294,4.83455,4.73193,4.78072,569605.6909511,0
+PHK.US,D,20151127,000000,4.78616,4.80803,4.7537,4.78616,249902.90183742,0
+PHK.US,D,20151130,000000,4.79704,4.84534,4.77528,4.83455,931873.98011502,0
+PHK.US,D,20151201,000000,4.85117,4.85593,4.78616,4.79161,939293.58834853,0
+PHK.US,D,20151202,000000,4.78072,4.84038,4.77052,4.81307,733355.72431412,0
+PHK.US,D,20151203,000000,4.79704,4.8294,4.75923,4.78072,779171.03335208,0
+PHK.US,D,20151204,000000,4.77528,4.8294,4.7642,4.82406,599405.55436659,0
+PHK.US,D,20151207,000000,4.80803,4.82406,4.77528,4.80258,838392.06173231,0
+PHK.US,D,20151208,000000,4.7642,4.77528,4.67246,4.70531,1071371.8765518,0
+PHK.US,D,20151209,000000,4.67839,4.71046,4.5645,4.57024,1186965.4623565,0
+PHK.US,D,20151210,000000,4.57024,4.57549,4.42428,4.44624,1223067.3619471,0
+PHK.US,D,20151211,000000,4.39717,4.39717,4.00856,4.12702,3723424.9121145,0
+PHK.US,D,20151214,000000,4.0245,4.11643,3.94881,4.08912,2880301.1778915,0
+PHK.US,D,20151215,000000,4.13801,4.29455,4.13801,4.27288,1733980.9674627,0
+PHK.US,D,20151216,000000,4.31078,4.50542,4.30009,4.48384,1714916.3818685,0
+PHK.US,D,20151217,000000,4.53253,4.57549,4.45654,4.4889,1412252.9648951,0
+PHK.US,D,20151218,000000,4.45654,4.4889,4.42933,4.44624,1344316.726788,0
+PHK.US,D,20151221,000000,4.44624,4.49989,4.44624,4.48384,1087003.478364,0
+PHK.US,D,20151222,000000,4.47296,4.53777,4.46751,4.51066,1164951.5567628,0
+PHK.US,D,20151223,000000,4.52175,4.64565,4.4889,4.58607,1662341.0996703,0
+PHK.US,D,20151224,000000,4.59705,4.62952,4.54535,4.6025,390897.06878334,0
+PHK.US,D,20151228,000000,4.58607,4.6025,4.50542,4.53777,822240.77862209,0
+PHK.US,D,20151229,000000,4.55372,4.58607,4.51066,4.51591,808600.43089184,0
+PHK.US,D,20151230,000000,4.49473,4.51591,4.45081,4.46751,1209131.6705881,0
+PHK.US,D,20151231,000000,4.44021,4.46751,4.37559,4.41884,1535250.7228552,0
+PHK.US,D,20160104,000000,4.37559,4.49989,4.34896,4.47821,1402514.8577225,0
+PHK.US,D,20160105,000000,4.4889,4.55372,4.4889,4.54293,997799.41177421,0
+PHK.US,D,20160106,000000,4.46188,4.52175,4.44021,4.48384,980281.52121125,0
+PHK.US,D,20160107,000000,4.41884,4.48637,4.37559,4.42933,1074519.8074237,0
+PHK.US,D,20160108,000000,4.44021,4.45654,4.35966,4.38103,877257.0193127,0
+PHK.US,D,20160111,000000,4.38103,4.39638,4.27862,4.34314,1936288.2659149,0
+PHK.US,D,20160112,000000,4.37822,4.41932,4.29057,4.33983,1074347.9524202,0
+PHK.US,D,20160113,000000,4.32322,4.33118,4.14267,4.15355,1597232.7510815,0
+PHK.US,D,20160114,000000,4.15909,4.3342,4.0553,4.21924,3333417.9905048,0
+PHK.US,D,20160115,000000,4.14267,4.19738,4.02266,4.03869,3156313.6913934,0
+PHK.US,D,20160119,000000,4.07688,4.14267,4.01663,4.10448,1261048.346785,0
+PHK.US,D,20160120,000000,4.00536,4.10389,3.87446,4.0934,2218005.9539031,0
+PHK.US,D,20160121,000000,4.07688,4.18115,4.03587,4.12605,776274.1960182,0
+PHK.US,D,20160122,000000,4.17007,4.23032,4.14791,4.17552,1399536.7237104,0
+PHK.US,D,20160125,000000,4.17007,4.17552,4.10448,4.11516,802251.05741046,0
+PHK.US,D,20160126,000000,4.13712,4.21924,4.13373,4.19184,817361.948853,0
+PHK.US,D,20160127,000000,4.19738,4.23576,4.13712,4.16482,691189.50415218,0
+PHK.US,D,20160128,000000,4.22488,4.23032,4.17007,4.19738,629549.12778902,0
+PHK.US,D,20160129,000000,4.2137,4.3616,4.2137,4.29057,1141035.9263402,0
+PHK.US,D,20160201,000000,4.29591,4.3888,4.25306,4.35042,977837.47550327,0
+PHK.US,D,20160202,000000,4.33983,4.39454,4.30155,4.38327,937053.2988722,0
+PHK.US,D,20160203,000000,4.40562,4.43856,4.29591,4.43244,916494.50091258,0
+PHK.US,D,20160204,000000,4.41621,4.47636,4.38327,4.39989,977594.61454029,0
+PHK.US,D,20160205,000000,4.39989,4.41621,4.35042,4.41621,1220160.2338944,0
+PHK.US,D,20160208,000000,4.3342,4.35606,4.23507,4.31233,1388471.1138165,0
+PHK.US,D,20160209,000000,4.27006,4.30329,4.21982,4.24771,928411.15324877,0
+PHK.US,D,20160210,000000,4.24771,4.29212,4.23906,4.24771,357670.39601728,0
+PHK.US,D,20160211,000000,4.19203,4.24197,4.10359,4.16473,1321875.7563653,0
+PHK.US,D,20160212,000000,4.21982,4.24771,4.15326,4.16473,594757.23669798,0
+PHK.US,D,20160216,000000,4.19776,4.28629,4.16473,4.26423,947649.65199014,0
+PHK.US,D,20160217,000000,4.32555,4.4029,4.29718,4.39192,972092.16721372,0
+PHK.US,D,20160218,000000,4.4029,4.40824,4.36403,4.39726,394736.53595659,0
+PHK.US,D,20160219,000000,4.35286,4.40824,4.27541,4.35859,731177.17915042,0
+PHK.US,D,20160222,000000,4.38084,4.40824,4.32555,4.39192,590251.96002027,0
+PHK.US,D,20160223,000000,4.35286,4.38628,4.30835,4.36995,562818.96192199,0
+PHK.US,D,20160224,000000,4.32555,4.41932,4.32555,4.41397,627271.79172511,0
+PHK.US,D,20160225,000000,4.41932,4.45266,4.38628,4.4306,644916.25812894,0
+PHK.US,D,20160226,000000,4.45839,4.49706,4.4306,4.48054,858939.53990128,0
+PHK.US,D,20160229,000000,4.49706,4.56382,4.49152,4.54128,862882.94333413,0
+PHK.US,D,20160301,000000,4.59161,4.63039,4.5472,4.59686,1243844.3231446,0
+PHK.US,D,20160302,000000,4.51921,4.6025,4.43574,4.56917,1173225.2946542,0
+PHK.US,D,20160303,000000,4.58588,4.7023,4.55245,4.68568,848287.61690198,0
+PHK.US,D,20160304,000000,4.7023,4.77984,4.60794,4.68568,1390392.3910109,0
+PHK.US,D,20160307,000000,4.66371,4.73854,4.66371,4.72999,938094.71961176,0
+PHK.US,D,20160308,000000,4.72446,4.75234,4.68568,4.69666,742015.36415947,0
+PHK.US,D,20160309,000000,4.71007,4.81628,4.68733,4.79422,773876.45854468,0
+PHK.US,D,20160310,000000,4.82794,4.90092,4.78296,4.8225,826456.88610233,0
+PHK.US,D,20160311,000000,4.83901,5.01325,4.82794,4.93444,1557870.7517845,0
+PHK.US,D,20160314,000000,4.88935,4.9121,4.78296,4.78296,1411400.8933808,0
+PHK.US,D,20160315,000000,4.77732,4.86187,4.74359,4.82794,869828.14943231,0
+PHK.US,D,20160316,000000,4.84465,4.8841,4.77732,4.8841,591328.36920366,0
+PHK.US,D,20160317,000000,4.90092,4.9121,4.85039,4.8841,618734.61143314,0
+PHK.US,D,20160318,000000,4.90092,4.90646,4.86187,4.87837,391730.61700374,0
+PHK.US,D,20160321,000000,4.85039,4.92308,4.85039,4.92308,514332.18229122,0
+PHK.US,D,20160322,000000,4.92308,4.98557,4.88935,4.97371,686639.97738376,0
+PHK.US,D,20160323,000000,4.99081,5.01879,4.97371,5.00189,792587.04341313,0
+PHK.US,D,20160324,000000,4.97934,5.01325,4.84748,4.88935,895833.82483713,0
+PHK.US,D,20160328,000000,4.9121,4.92901,4.86187,4.87264,688361.61463406,0
+PHK.US,D,20160329,000000,4.8841,4.93503,4.85573,4.90092,609092.20794522,0
+PHK.US,D,20160330,000000,4.94028,4.99081,4.92308,4.98557,751474.59285327,0
+PHK.US,D,20160331,000000,4.98557,5.00743,4.94028,5.00189,581943.233685,0
+PHK.US,D,20160401,000000,5.00743,5.01325,4.96797,5.00743,1067442.8801251,0
+PHK.US,D,20160404,000000,5.00189,5.03006,4.97934,5.01879,835083.59564762,0
+PHK.US,D,20160405,000000,4.99081,5.03561,4.97934,5.02443,870001.03350765,0
+PHK.US,D,20160406,000000,5.04698,5.11004,5.03998,5.0805,1343757.9407589,0
+PHK.US,D,20160407,000000,5.11081,5.11081,5.02579,5.03123,849045.01380349,0
+PHK.US,D,20160408,000000,5.05388,5.13978,4.99751,5.01432,871195.7859569,0
+PHK.US,D,20160411,000000,5.0425,5.09391,5.03133,5.06553,638070.87200284,0
+PHK.US,D,20160412,000000,5.11081,5.16747,5.08818,5.14473,1306662.986807,0
+PHK.US,D,20160413,000000,5.15066,5.1561,5.11081,5.12812,649914.46023575,0
+PHK.US,D,20160414,000000,5.12812,5.16747,5.12812,5.1561,605079.85669662,0
+PHK.US,D,20160415,000000,5.15066,5.19604,5.15066,5.17301,529669.46954671,0
+PHK.US,D,20160418,000000,5.15066,5.17301,5.12812,5.15066,589427.67344675,0
+PHK.US,D,20160419,000000,5.17301,5.19604,5.16194,5.19604,509468.7886003,0
+PHK.US,D,20160420,000000,5.19604,5.21868,5.17866,5.18448,639439.53759929,0
+PHK.US,D,20160421,000000,5.20129,5.21295,5.17301,5.19604,575736.90119454,0
+PHK.US,D,20160422,000000,5.19604,5.31547,5.19604,5.28146,1463164.2378681,0
+PHK.US,D,20160425,000000,5.29283,5.33257,5.24162,5.28146,514524.61873223,0
+PHK.US,D,20160426,000000,5.2868,5.32091,5.27008,5.3038,715662.89153209,0
+PHK.US,D,20160427,000000,5.25279,5.32673,5.25279,5.28146,1341054.5689378,0
+PHK.US,D,20160428,000000,5.2868,5.33257,5.25871,5.29283,542046.11701194,0
+PHK.US,D,20160429,000000,5.3038,5.36658,5.2868,5.34802,968280.48498115,0
+PHK.US,D,20160502,000000,5.3832,5.42887,5.35512,5.40079,1306892.4698356,0
+PHK.US,D,20160503,000000,5.39458,5.40079,5.34375,5.36658,1017476.2951352,0
+PHK.US,D,20160504,000000,5.35512,5.38922,5.34929,5.35512,935281.23709992,0
+PHK.US,D,20160505,000000,5.3832,5.41206,5.34929,5.40604,1010234.7163364,0
+PHK.US,D,20160506,000000,5.40079,5.44598,5.39458,5.42343,1107832.9222274,0
+PHK.US,D,20160509,000000,5.41731,5.42877,5.38,5.41206,1034012.4511274,0
+PHK.US,D,20160510,000000,5.41391,5.47736,5.41391,5.44248,946514.58570975,0
+PHK.US,D,20160511,000000,5.43675,5.47736,5.43441,5.44248,772612.75827967,0
+PHK.US,D,20160512,000000,5.46589,5.47736,5.44812,5.47736,564584.84926299,0
+PHK.US,D,20160513,000000,5.46589,5.48281,5.46075,5.47095,694521.63889005,0
+PHK.US,D,20160516,000000,5.47736,5.49981,5.46589,5.46589,1962980.3322617,0
+PHK.US,D,20160517,000000,5.46589,5.49408,5.22432,5.28728,2849209.8292703,0
+PHK.US,D,20160518,000000,5.27038,5.36814,5.12686,5.14376,1767475.1989168,0
+PHK.US,D,20160519,000000,5.08661,5.32208,5.03483,5.26435,2241186.8270054,0
+PHK.US,D,20160520,000000,5.30449,5.42489,5.29905,5.37339,898136.88769796,0
+PHK.US,D,20160523,000000,5.37339,5.40817,5.28174,5.30449,1354518.9453772,0
+PHK.US,D,20160524,000000,5.32208,5.38495,5.31392,5.35056,633737.45032859,0
+PHK.US,D,20160525,000000,5.34501,5.3794,5.33937,5.36814,683383.99396479,0
+PHK.US,D,20160526,000000,5.38495,5.42489,5.37339,5.42489,905881.6826446,0
+PHK.US,D,20160527,000000,5.41391,5.43675,5.40253,5.42489,635051.57511557,0
+PHK.US,D,20160531,000000,5.4313,5.44812,5.39662,5.44248,900596.3694841,0
+PHK.US,D,20160601,000000,5.42489,5.45433,5.41935,5.44812,811876.99574836,0
+PHK.US,D,20160602,000000,5.44812,5.47736,5.43684,5.45958,770007.148287,0
+PHK.US,D,20160603,000000,5.45958,5.50584,5.44248,5.47736,832969.88201216,0
+PHK.US,D,20160606,000000,5.48844,5.58572,5.47736,5.57541,1059690.8816754,0
+PHK.US,D,20160607,000000,5.56929,5.66638,5.56929,5.66638,1168181.8133848,0
+PHK.US,D,20160608,000000,5.70096,5.7066,5.63721,5.68435,1160698.402695,0
+PHK.US,D,20160609,000000,5.65636,5.72613,5.63401,5.70815,758974.46869319,0
+PHK.US,D,20160610,000000,5.67395,5.70329,5.64586,5.69241,730170.74685467,0
+PHK.US,D,20160613,000000,5.67997,5.686,5.45919,5.4999,1377649.3939575,0
+PHK.US,D,20160614,000000,5.45394,5.48271,5.3901,5.41313,1874521.3137108,0
+PHK.US,D,20160615,000000,5.44218,5.5346,5.44218,5.48834,714779.94786158,0
+PHK.US,D,20160616,000000,5.47075,5.56394,5.43616,5.55228,780926.62997432,0
+PHK.US,D,20160617,000000,5.5346,5.62817,5.5346,5.59893,472953.20211522,0
+PHK.US,D,20160620,000000,5.63401,5.70329,5.62817,5.63401,451133.79110621,0
+PHK.US,D,20160621,000000,5.65053,5.65636,5.63401,5.64548,406684.0604491,0
+PHK.US,D,20160622,000000,5.66822,5.67997,5.60981,5.63401,677843.47097878,0
+PHK.US,D,20160623,000000,5.65636,5.66822,5.61594,5.62817,399133.76008721,0
+PHK.US,D,20160624,000000,5.47075,5.61069,5.45394,5.55783,2126103.6608517,0
+PHK.US,D,20160627,000000,5.52323,5.55734,5.43043,5.44218,1696706.9550042,0
+PHK.US,D,20160628,000000,5.5174,5.61594,5.5174,5.59893,1149056.51255,0
+PHK.US,D,20160629,000000,5.61594,5.65053,5.5758,5.60447,891649.61858507,0
+PHK.US,D,20160630,000000,5.60447,5.65636,5.58104,5.65053,526309.54986816,0
+PHK.US,D,20160701,000000,5.67395,5.70815,5.66093,5.70815,788836.07642129,0
+PHK.US,D,20160705,000000,5.69241,5.75072,5.686,5.73225,1246575.4799063,0
+PHK.US,D,20160706,000000,5.74429,5.80212,5.73225,5.80212,1587997.8600569,0
+PHK.US,D,20160707,000000,5.77968,5.82166,5.77054,5.79172,605966.91665463,0
+PHK.US,D,20160708,000000,5.79823,5.83905,5.79172,5.83273,730987.82992504,0
+PHK.US,D,20160711,000000,5.83905,5.84429,5.77393,5.78541,1075014.7909965,0
+PHK.US,D,20160712,000000,5.79172,5.80426,5.72126,5.74537,620229.85287049,0
+PHK.US,D,20160713,000000,5.73915,5.75733,5.67463,5.70476,714850.95382109,0
+PHK.US,D,20160714,000000,5.72126,5.75159,5.69271,5.71535,709700.44907648,0
+PHK.US,D,20160715,000000,5.74537,5.75733,5.70476,5.72126,515454.89970908,0
+PHK.US,D,20160718,000000,5.7274,5.80426,5.7274,5.77393,486254.98519791,0
+PHK.US,D,20160719,000000,5.77393,5.83273,5.76354,5.82166,698407.41429777,0
+PHK.US,D,20160720,000000,5.80426,5.85071,5.77968,5.83273,821944.40592149,0
+PHK.US,D,20160721,000000,5.83905,5.85635,5.80426,5.81553,547236.75555976,0
+PHK.US,D,20160722,000000,5.83273,5.86285,5.81912,5.85635,734783.04700759,0
+PHK.US,D,20160725,000000,5.85635,5.86285,5.82166,5.85071,623239.88811086,0
+PHK.US,D,20160726,000000,5.85071,5.8854,5.83905,5.86869,970400.37304787,0
+PHK.US,D,20160727,000000,5.89132,5.93855,5.8751,5.90882,994655.59718983,0
+PHK.US,D,20160728,000000,5.92126,5.92777,5.82166,5.89736,953960.94981206,0
+PHK.US,D,20160729,000000,5.90882,5.92777,5.86568,5.88016,769410.2865983,0
+PHK.US,D,20160801,000000,5.90328,5.90882,5.85071,5.86869,1206875.9450336,0
+PHK.US,D,20160802,000000,5.84429,5.88016,5.82166,5.86285,1356221.0302617,0
+PHK.US,D,20160803,000000,5.86285,5.92126,5.82651,5.8854,1076090.1711079,0
+PHK.US,D,20160804,000000,5.8854,5.90882,5.88016,5.90328,569360.77184437,0
+PHK.US,D,20160805,000000,5.91504,5.94992,5.8854,5.92126,1098794.5839313,0
+PHK.US,D,20160808,000000,5.9334,5.94992,5.9096,5.9334,821389.73617976,0
+PHK.US,D,20160809,000000,5.9231,5.9231,5.87005,5.91669,1319755.8682986,0
+PHK.US,D,20160810,000000,5.90513,5.92943,5.88724,5.89269,636255.58921173,0
+PHK.US,D,20160811,000000,5.8576,5.8992,5.84536,5.88083,1021790.1644438,0
+PHK.US,D,20160812,000000,5.88083,5.91077,5.87005,5.90513,468113.47707746,0
+PHK.US,D,20160815,000000,5.91669,5.9231,5.90513,5.9231,543436.39311782,0
+PHK.US,D,20160816,000000,5.91669,5.92943,5.8992,5.90513,388139.15615286,0
+PHK.US,D,20160817,000000,5.90513,5.90513,5.83964,5.86412,1013023.5011233,0
+PHK.US,D,20160818,000000,5.86412,5.88424,5.85177,5.87005,631971.56298758,0
+PHK.US,D,20160819,000000,5.87646,5.88724,5.8576,5.87005,464595.08032985,0
+PHK.US,D,20160822,000000,5.88724,5.89269,5.84867,5.86412,763031.07003249,0
+PHK.US,D,20160823,000000,5.87005,5.89269,5.87005,5.89269,506171.64230624,0
+PHK.US,D,20160824,000000,5.89269,5.91669,5.8576,5.87646,614387.8118245,0
+PHK.US,D,20160825,000000,5.85177,5.88724,5.84536,5.8576,384174.14221059,0
+PHK.US,D,20160826,000000,5.88724,5.92029,5.87199,5.90513,560313.17190138,0
+PHK.US,D,20160829,000000,5.90513,5.9231,5.89968,5.9231,477706.48511529,0
+PHK.US,D,20160830,000000,5.90513,5.9231,5.90513,5.91077,469254.7177891,0
+PHK.US,D,20160831,000000,5.9231,5.9231,5.88083,5.90513,660225.76044375,0
+PHK.US,D,20160901,000000,5.90513,5.91669,5.88724,5.8992,707946.910598,0
+PHK.US,D,20160902,000000,5.91669,5.95236,5.91669,5.94603,874528.94976665,0
+PHK.US,D,20160906,000000,5.95867,5.98219,5.93564,5.96401,1458880.2116439,0
+PHK.US,D,20160907,000000,5.96401,5.99463,5.95867,5.99463,1287752.7619943,0
+PHK.US,D,20160908,000000,6.00162,6.00823,5.96557,6.00823,1315197.0798832,0
+PHK.US,D,20160909,000000,5.97801,5.97801,5.8823,5.91194,1844107.0943847,0
+PHK.US,D,20160912,000000,5.87053,5.97801,5.86441,5.94808,1153729.5279436,0
+PHK.US,D,20160913,000000,5.93049,5.93049,5.74489,5.78628,2057554.0959059,0
+PHK.US,D,20160914,000000,5.77453,5.86441,5.77453,5.85839,853411.3657778,0
+PHK.US,D,20160915,000000,5.84002,5.90017,5.82846,5.90017,520868.84685422,0
+PHK.US,D,20160916,000000,5.87685,5.90658,5.84623,5.90017,444670.19064649,0
+PHK.US,D,20160919,000000,5.88871,5.90658,5.87053,5.90658,451545.41985703,0
+PHK.US,D,20160920,000000,5.89395,5.90658,5.85294,5.86441,513442.03511758,0
+PHK.US,D,20160921,000000,5.86441,5.91786,5.86441,5.91194,712343.10565673,0
+PHK.US,D,20160922,000000,5.91786,5.96061,5.91786,5.94808,570235.48293986,0
+PHK.US,D,20160923,000000,5.92398,5.97801,5.89395,5.94245,551164.72291445,0
+PHK.US,D,20160926,000000,5.92398,5.92398,5.80456,5.89395,1420772.6509651,0
+PHK.US,D,20160927,000000,5.87685,5.96061,5.87685,5.96061,624043.59324682,0
+PHK.US,D,20160928,000000,5.94808,5.97179,5.93224,5.94245,504985.12243201,0
+PHK.US,D,20160929,000000,5.94245,5.97179,5.89395,5.92398,798894.22494755,0
+PHK.US,D,20160930,000000,5.94808,5.96557,5.94245,5.96061,541858.82593031,0
+PHK.US,D,20161003,000000,5.96061,5.97179,5.94245,5.96061,687168.92032856,0
+PHK.US,D,20161004,000000,5.86441,5.93691,5.84623,5.91194,1515021.2278962,0
+PHK.US,D,20161005,000000,5.92398,5.93049,5.89736,5.91786,694304.504724,0
+PHK.US,D,20161006,000000,5.91194,5.94808,5.87685,5.92398,852125.02593149,0
+PHK.US,D,20161007,000000,5.93691,5.96334,5.9096,5.94808,580514.88191967,0
+PHK.US,D,20161010,000000,5.96061,5.96237,5.93049,5.93691,727110.28709234,0
+PHK.US,D,20161011,000000,5.93224,5.93224,5.88677,5.91388,751221.44117153,0
+PHK.US,D,20161012,000000,5.87762,5.87762,5.81758,5.84118,1323072.5669583,0
+PHK.US,D,20161013,000000,5.81135,5.90765,5.78706,5.89025,931740.20077101,0
+PHK.US,D,20161014,000000,5.90765,5.92029,5.82049,5.82953,726869.48427311,0
+PHK.US,D,20161017,000000,5.79309,5.8236,5.75683,5.79309,783514.74574509,0
+PHK.US,D,20161018,000000,5.82953,5.86568,5.79309,5.84118,515523.84752484,0
+PHK.US,D,20161019,000000,5.85974,5.89025,5.8236,5.8236,540243.18308335,0
+PHK.US,D,20161020,000000,5.85353,5.90765,5.82418,5.86568,723134.98243131,0
+PHK.US,D,20161021,000000,5.87762,5.92622,5.87762,5.89599,506443.31728179,0
+PHK.US,D,20161024,000000,5.90202,5.91271,5.82953,5.87762,765668.58125336,0
+PHK.US,D,20161025,000000,5.85974,5.87762,5.82953,5.84721,470521.50526975,0
+PHK.US,D,20161026,000000,5.8236,5.85693,5.80533,5.84118,601978.2340592,0
+PHK.US,D,20161027,000000,5.85974,5.86568,5.49699,5.58775,1980555.8508498,0
+PHK.US,D,20161028,000000,5.58775,5.61147,5.21246,5.33947,3760178.2142032,0
+PHK.US,D,20161031,000000,5.33947,5.35182,4.99459,5.08564,3639711.9730606,0
+PHK.US,D,20161101,000000,5.07963,5.37075,5.03113,5.32149,2156200.9260396,0
+PHK.US,D,20161102,000000,5.41808,5.50283,5.33947,5.3937,1942562.5171493,0
+PHK.US,D,20161103,000000,5.4002,5.4002,5.14027,5.20061,1487875.3408516,0
+PHK.US,D,20161104,000000,5.18846,5.2489,5.15814,5.19429,1015939.8908228,0
+PHK.US,D,20161107,000000,5.26095,5.38825,5.2489,5.36988,1407080.849641,0
+PHK.US,D,20161108,000000,5.38194,5.44822,5.33947,5.41808,1189809.8170246,0
+PHK.US,D,20161109,000000,5.21208,5.48164,5.18808,5.4143,1412880.69874,0
+PHK.US,D,20161110,000000,5.38349,5.38349,5.26125,5.28583,1260703.6077063,0
+PHK.US,D,20161111,000000,5.24909,5.37776,5.23083,5.34705,838524.81200446,0
+PHK.US,D,20161114,000000,5.3039,5.33481,5.16338,5.20032,1433176.0542991,0
+PHK.US,D,20161115,000000,5.18808,5.35297,5.16961,5.24909,1402569.398532,0
+PHK.US,D,20161116,000000,5.24909,5.40817,5.21839,5.38349,966870.65650959,0
+PHK.US,D,20161117,000000,5.36542,5.46901,5.27359,5.28583,1022019.6474724,0
+PHK.US,D,20161118,000000,5.2796,5.35929,5.2796,5.31022,789563.63023837,0
+PHK.US,D,20161121,000000,5.3284,5.40507,5.32673,5.37095,940585.07355422,0
+PHK.US,D,20161122,000000,5.4143,5.46901,5.39602,5.43266,1298996.401323,0
+PHK.US,D,20161123,000000,5.37776,5.48785,5.37776,5.46901,706034.89505044,0
+PHK.US,D,20161125,000000,5.48164,5.54889,5.47552,5.53071,531267.61817175,0
+PHK.US,D,20161128,000000,5.54266,5.56705,5.47552,5.47552,609659.22654948,0
+PHK.US,D,20161129,000000,5.45724,5.5242,5.43266,5.47552,483253.18253256,0
+PHK.US,D,20161130,000000,5.44481,5.5242,5.4143,5.48164,907258.5808161,0
+PHK.US,D,20161201,000000,5.50622,5.5242,5.4143,5.47552,837789.02561237,0
+PHK.US,D,20161202,000000,5.44481,5.56123,5.43441,5.53645,1082240.933717,0
+PHK.US,D,20161205,000000,5.56123,5.6238,5.54889,5.61584,1108846.5580262,0
+PHK.US,D,20161206,000000,5.62847,5.89775,5.61584,5.83604,1925412.0052464,0
+PHK.US,D,20161207,000000,5.83604,5.83604,5.73255,5.73828,1348547.2412745,0
+PHK.US,D,20161208,000000,5.75907,5.80222,5.64148,5.68522,959129.97785046,0
+PHK.US,D,20161209,000000,5.67249,5.75324,5.63557,5.72817,904194.00476624,0
+PHK.US,D,20161212,000000,5.69144,5.72817,5.63216,5.66005,794597.84986088,0
+PHK.US,D,20161213,000000,5.66005,5.72817,5.66005,5.70339,473536.68586949,0
+PHK.US,D,20161214,000000,5.72817,5.74644,5.60447,5.61661,888073.59381232,0
+PHK.US,D,20161215,000000,5.60447,5.71574,5.57969,5.70339,699134.96811485,0
+PHK.US,D,20161216,000000,5.70942,5.70942,5.51157,5.59863,1301840.7559912,0
+PHK.US,D,20161219,000000,5.60447,5.66638,5.57969,5.62313,692716.64681772,0
+PHK.US,D,20161220,000000,5.62313,5.66638,5.62313,5.65422,643279.00477256,0
+PHK.US,D,20161221,000000,5.66005,5.66005,5.60651,5.62313,598239.6159299,0
+PHK.US,D,20161222,000000,5.64148,5.67919,5.62915,5.67249,644717.64725668,0
+PHK.US,D,20161223,000000,5.68522,5.68522,5.64732,5.66638,495065.89860916,0
+PHK.US,D,20161227,000000,5.66638,5.68522,5.65422,5.67249,502854.94364653,0
+PHK.US,D,20161228,000000,5.66638,5.67249,5.62313,5.62313,482842.58285362,0
+PHK.US,D,20161229,000000,5.65422,5.66005,5.63557,5.65422,613977.21214556,0
+PHK.US,D,20161230,000000,5.65422,5.70339,5.64148,5.67249,795496.22960954,0
+PHK.US,D,20170103,000000,5.71574,5.78395,5.69144,5.77142,1154918.1059615,0
+PHK.US,D,20170104,000000,5.78395,5.84576,5.77774,5.81475,1063540.6395674,0
+PHK.US,D,20170105,000000,5.84576,5.87034,5.81475,5.85217,1014422.0098041,0
+PHK.US,D,20170106,000000,5.85217,5.92029,5.84576,5.88297,1129639.9843738,0
+PHK.US,D,20170109,000000,5.90134,5.92126,5.87685,5.90134,708069.37015136,0
+PHK.US,D,20170110,000000,5.92622,5.96334,5.90765,5.96334,801207.57852715,0
+PHK.US,D,20170111,000000,5.91542,5.99015,5.89035,5.95944,636087.85049577,0
+PHK.US,D,20170112,000000,5.99015,5.99638,5.90921,5.95303,733604.75970837,0
+PHK.US,D,20170113,000000,5.95303,5.98414,5.93399,5.97179,418020.31624663,0
+PHK.US,D,20170117,000000,5.99015,6.01532,5.97179,6.00298,913633.68109439,0
+PHK.US,D,20170118,000000,6.01532,6.02816,5.97801,6.02203,435828.40507891,0
+PHK.US,D,20170119,000000,6.02816,6.02816,5.99463,6.01532,785467.92416773,0
+PHK.US,D,20170120,000000,6.02816,6.04661,5.99015,6.00298,535277.91127661,0
+PHK.US,D,20170123,000000,6.01532,6.08471,6.00162,6.078,740318.42463423,0
+PHK.US,D,20170124,000000,6.1092,6.14068,6.078,6.13417,932037.60254348,0
+PHK.US,D,20170125,000000,6.14729,6.15954,6.13417,6.1535,771510.62229936,0
+PHK.US,D,20170126,000000,6.15954,6.20958,6.14729,6.1775,875431.44580282,0
+PHK.US,D,20170127,000000,6.20326,6.20958,6.16536,6.1775,634150.10815129,0
+PHK.US,D,20170130,000000,6.17187,6.19316,6.16536,6.18401,865161.30846991,0
+PHK.US,D,20170131,000000,6.1775,6.19034,6.12144,6.1775,1273293.27305,0
+PHK.US,D,20170201,000000,6.1775,6.23407,6.1775,6.20958,1587621.2197498,0
+PHK.US,D,20170202,000000,5.37095,5.68425,5.3214,5.5277,8696337.5775474,0
+PHK.US,D,20170203,000000,5.48398,5.50263,5.35269,5.47125,3347201.379226,0
+PHK.US,D,20170206,000000,5.45297,5.58406,5.40624,5.56511,2612914.3448632,0
+PHK.US,D,20170207,000000,5.58406,5.70271,5.58406,5.66568,2391842.9498048,0
+PHK.US,D,20170208,000000,5.67172,5.69057,5.62799,5.64023,1068311.4167893,0
+PHK.US,D,20170209,000000,5.64061,5.72283,5.62817,5.68512,1322631.0951232,0
+PHK.US,D,20170210,000000,5.68512,5.70699,5.67239,5.70387,923965.56273993,0
+PHK.US,D,20170213,000000,5.69766,5.71641,5.6036,5.62186,1498535.4964259,0
+PHK.US,D,20170214,000000,5.59028,5.60709,5.55841,5.57745,1247741.4183429,0
+PHK.US,D,20170215,000000,5.55238,5.58396,5.50146,5.51458,1673154.5869544,0
+PHK.US,D,20170216,000000,5.49582,5.51458,5.45774,5.46405,1576940.482738,0
+PHK.US,D,20170217,000000,5.46405,5.57113,5.45774,5.53984,1103581.8263032,0
+PHK.US,D,20170221,000000,5.55238,5.60903,5.53984,5.59028,1201484.6374697,0
+PHK.US,D,20170222,000000,5.59028,5.60903,5.56481,5.57745,601525.4424333,0
+PHK.US,D,20170223,000000,5.59028,5.60291,5.55238,5.56481,806664.74669111,0
+PHK.US,D,20170224,000000,5.57113,5.59339,5.57113,5.59028,529136.4103144,0
+PHK.US,D,20170227,000000,5.59679,5.62817,5.59028,5.62186,629159.10954761,0
+PHK.US,D,20170228,000000,5.62817,5.65947,5.62817,5.64673,1099389.3874762,0
+PHK.US,D,20170301,000000,5.61525,5.64673,5.59679,5.61525,1356418.6120621,0
+PHK.US,D,20170302,000000,5.61525,5.64673,5.57113,5.57745,1466232.9302055,0
+PHK.US,D,20170303,000000,5.58396,5.59679,5.56481,5.57745,853528.67997177,0
+PHK.US,D,20170306,000000,5.56481,5.60291,5.55238,5.59679,939394.43739248,0
+PHK.US,D,20170307,000000,5.57745,5.65344,5.57113,5.59028,1143049.8200035,0
+PHK.US,D,20170308,000000,5.57745,5.59679,5.53343,5.55841,964481.15161109,0
+PHK.US,D,20170309,000000,5.54004,5.55287,5.45744,5.5273,1607541.9931458,0
+PHK.US,D,20170310,000000,5.54665,5.57142,5.47678,5.48931,1158017.6704552,0
+PHK.US,D,20170313,000000,5.49572,5.5273,5.39341,5.41868,1174502.3728536,0
+PHK.US,D,20170314,000000,5.39341,5.39341,5.3043,5.31081,1677507.5609942,0
+PHK.US,D,20170315,000000,5.33636,5.50136,5.33636,5.48931,1037619.3480565,0
+PHK.US,D,20170316,000000,5.49572,5.53373,5.45433,5.52119,613758.01983575,0
+PHK.US,D,20170317,000000,5.53373,5.53373,5.4866,5.49572,696012.76403989,0
+PHK.US,D,20170320,000000,5.49572,5.53373,5.39341,5.47678,784078.67713372,0
+PHK.US,D,20170321,000000,5.47678,5.50136,5.42509,5.43189,576011.66338571,0
+PHK.US,D,20170322,000000,5.41294,5.4553,5.4002,5.4382,418667.60245729,0
+PHK.US,D,20170323,000000,5.44471,5.48931,5.41868,5.43189,556336.83816848,0
+PHK.US,D,20170324,000000,5.4382,5.50836,5.4382,5.48281,607573.2978547,0
+PHK.US,D,20170327,000000,5.4382,5.47678,5.4382,5.45744,610770.62417669,0
+PHK.US,D,20170328,000000,5.45744,5.5273,5.45744,5.50836,487119.40557462,0
+PHK.US,D,20170329,000000,5.52119,5.55908,5.50953,5.54665,484121.71919679,0
+PHK.US,D,20170330,000000,5.55908,5.55908,5.50836,5.54004,538160.34160422,0
+PHK.US,D,20170331,000000,5.55287,5.55908,5.5273,5.54004,456638.29657652,0
+PHK.US,D,20170403,000000,5.54004,5.55908,5.48281,5.54004,814115.22708092,0
+PHK.US,D,20170404,000000,5.53373,5.58474,5.51468,5.54665,877347.57763788,0
+PHK.US,D,20170405,000000,5.55908,5.59679,5.50836,5.52119,776895.75543194,0
+PHK.US,D,20170406,000000,5.53373,5.55287,5.51768,5.54665,576559.1296243,0
+PHK.US,D,20170407,000000,5.55287,5.57172,5.54004,5.55908,581086.01681142,0
+PHK.US,D,20170410,000000,5.56541,5.59737,5.53373,5.55287,1207921.4820607,0
+PHK.US,D,20170411,000000,5.54043,5.57249,5.50836,5.53401,971379.02040293,0
+PHK.US,D,20170412,000000,5.53401,5.54588,5.48261,5.50136,977539.04465893,0
+PHK.US,D,20170413,000000,5.50836,5.54703,5.48912,5.5274,465549.02995987,0
+PHK.US,D,20170417,000000,5.5274,5.56598,5.49562,5.5274,734755.26206691,0
+PHK.US,D,20170418,000000,5.5274,5.53401,5.48912,5.50136,1093920.8995215,0
+PHK.US,D,20170419,000000,5.50136,5.5274,5.49562,5.50836,391292.23238412,0
+PHK.US,D,20170420,000000,5.50836,5.52129,5.44432,5.50836,1098082.4661923,0
+PHK.US,D,20170421,000000,5.50836,5.54043,5.47639,5.5274,661273.35561458,0
+PHK.US,D,20170424,000000,5.53401,5.55345,5.49562,5.54043,712513.93158832,0
+PHK.US,D,20170425,000000,5.54043,5.58542,5.54043,5.58542,696390.43341877,0
+PHK.US,D,20170426,000000,5.57862,5.63022,5.57249,5.59164,680288.54575863,0
+PHK.US,D,20170427,000000,5.59164,5.59622,5.56598,5.57249,428598.14607078,0
+PHK.US,D,20170428,000000,5.58542,5.59951,5.56598,5.58542,379070.97477234,0
+PHK.US,D,20170501,000000,5.61147,5.6239,5.58542,5.59853,850606.11584097,0
+PHK.US,D,20170502,000000,5.60476,5.68163,5.57862,5.6757,1307946.2394376,0
+PHK.US,D,20170503,000000,5.70116,5.73964,5.6757,5.69445,1101684.217762,0
+PHK.US,D,20170504,000000,5.71388,5.71388,5.64344,5.6757,722365.23666728,0
+PHK.US,D,20170505,000000,5.68163,5.72039,5.68163,5.68804,697612.9708087,0
+PHK.US,D,20170508,000000,5.69445,5.72672,5.66238,5.69445,1189561.8107023,0
+PHK.US,D,20170509,000000,5.70815,5.72099,5.6759,5.68852,679598.03852914,0
+PHK.US,D,20170510,000000,5.66889,5.70154,5.64966,5.70154,686905.47792804,0
+PHK.US,D,20170511,000000,5.68852,5.69494,5.65636,5.66257,494337.31572022,0
+PHK.US,D,20170512,000000,5.66257,5.68852,5.6238,5.64966,636129.01337085,0
+PHK.US,D,20170515,000000,5.64966,5.68201,5.64344,5.66889,542082.13452764,0
+PHK.US,D,20170516,000000,5.68201,5.70154,5.66257,5.69494,391221.2264246,0
+PHK.US,D,20170517,000000,5.6759,5.68289,5.6238,5.64344,626123.34751033,0
+PHK.US,D,20170518,000000,5.64966,5.69494,5.61107,5.69494,623050.53888548,0
+PHK.US,D,20170519,000000,5.69494,5.72749,5.68861,5.69494,367664.74208715,0
+PHK.US,D,20170522,000000,5.70815,5.72749,5.69494,5.70154,286320.72649419,0
+PHK.US,D,20170523,000000,5.70154,5.74663,5.70154,5.72099,492739.16709516,0
+PHK.US,D,20170524,000000,5.72749,5.76655,5.72099,5.75364,447697.72010875,0
+PHK.US,D,20170525,000000,5.75364,5.75985,5.70815,5.72749,765170.51046488,0
+PHK.US,D,20170526,000000,5.72749,5.72749,5.70815,5.71447,346579.05932648,0
+PHK.US,D,20170530,000000,5.72749,5.74663,5.70815,5.74061,368124.73721618,0
+PHK.US,D,20170531,000000,5.75364,5.77278,5.74061,5.75985,679023.81642175,0
+PHK.US,D,20170601,000000,5.75985,5.7855,5.74002,5.75364,750577.2421765,0
+PHK.US,D,20170602,000000,5.76655,5.81164,5.75994,5.79901,921518.42981631,0
+PHK.US,D,20170605,000000,5.79901,5.80562,5.77278,5.79231,551364.36285859,0
+PHK.US,D,20170606,000000,5.77919,5.79901,5.76655,5.7855,548253.47857428,0
+PHK.US,D,20170607,000000,5.81164,5.81164,5.77278,5.80562,842786.19864729,0
+PHK.US,D,20170608,000000,5.82554,5.82554,5.77938,5.7991,591526.98007593,0
+PHK.US,D,20170609,000000,5.7991,5.80251,5.7273,5.75364,698374.48399771,0
+PHK.US,D,20170612,000000,5.74041,5.76665,5.72117,5.7273,598321.94168007,0
+PHK.US,D,20170613,000000,5.74041,5.75994,5.61574,5.70116,1711417.5374866,0
+PHK.US,D,20170614,000000,5.66832,5.70116,5.63576,5.69435,711957.20370284,0
+PHK.US,D,20170615,000000,5.6619,5.69435,5.63576,5.68784,610455.72818231,0
+PHK.US,D,20170616,000000,5.68784,5.69435,5.64218,5.69435,575143.12672149,0
+PHK.US,D,20170619,000000,5.69435,5.70757,5.67502,5.68784,458120.16007948,0
+PHK.US,D,20170620,000000,5.68114,5.68784,5.6619,5.6619,548193.79240541,0
+PHK.US,D,20170621,000000,5.70116,5.71428,5.6619,5.66832,449364.81654957,0
+PHK.US,D,20170622,000000,5.68114,5.71428,5.6619,5.68784,410167.46875289,0
+PHK.US,D,20170623,000000,5.68784,5.71428,5.66832,5.70757,381145.58367645,0
+PHK.US,D,20170626,000000,5.72069,5.74606,5.70757,5.71428,582887.92166813,0
+PHK.US,D,20170627,000000,5.71428,5.7338,5.69435,5.70757,679392.22415373,0
+PHK.US,D,20170628,000000,5.74041,5.74663,5.71681,5.7273,391757.37287254,0
+PHK.US,D,20170629,000000,5.72069,5.74041,5.71107,5.71428,618681.09969553,0
+PHK.US,D,20170630,000000,5.7273,5.75364,5.7273,5.7273,413030.34671484,0
+PHK.US,D,20170703,000000,5.7273,5.76665,5.72642,5.74663,544895.61703948,0
+PHK.US,D,20170705,000000,5.75364,5.79269,5.75364,5.7859,790827.33050338,0
+PHK.US,D,20170706,000000,5.7859,5.81903,5.75364,5.77296,714095.61506334,0
+PHK.US,D,20170707,000000,5.7859,5.79269,5.74663,5.74663,630029.7043556,0
+PHK.US,D,20170710,000000,5.74663,5.77871,5.71428,5.7273,904756.90708299,0
+PHK.US,D,20170711,000000,5.7273,5.77229,5.7273,5.75364,784511.91639396,0
+PHK.US,D,20170712,000000,5.77968,5.78628,5.74653,5.75364,876621.05289268,0
+PHK.US,D,20170713,000000,5.75364,5.77326,5.69368,5.71378,1094847.0642109,0
+PHK.US,D,20170714,000000,5.73361,5.76685,5.72039,5.76675,490016.24290851,0
+PHK.US,D,20170717,000000,5.77968,5.77968,5.727,5.74653,719291.39897054,0
+PHK.US,D,20170718,000000,5.73361,5.74653,5.72039,5.727,571959.1783339,0
+PHK.US,D,20170719,000000,5.727,5.74653,5.71378,5.73361,608195.88634032,0
+PHK.US,D,20170720,000000,5.727,5.74022,5.71378,5.73361,453038.60315062,0
+PHK.US,D,20170721,000000,5.73361,5.74653,5.70708,5.727,572352.28379094,0
+PHK.US,D,20170724,000000,5.727,5.74653,5.70077,5.727,823960.35772863,0
+PHK.US,D,20170725,000000,5.727,5.74022,5.70077,5.73361,542450.54225962,0
+PHK.US,D,20170726,000000,5.74653,5.75994,5.73361,5.74022,652073.4530338,0
+PHK.US,D,20170727,000000,5.75994,5.77326,5.727,5.73361,531339.65320316,0
+PHK.US,D,20170728,000000,5.74022,5.75994,5.73361,5.73361,263825.21526197,0
+PHK.US,D,20170731,000000,5.74653,5.77968,5.74022,5.75364,563302.6257042,0
+PHK.US,D,20170801,000000,5.75994,5.77968,5.69368,5.70077,1309084.3929337,0
+PHK.US,D,20170802,000000,5.71378,5.77968,5.71378,5.76675,1361587.6401005,0
+PHK.US,D,20170803,000000,5.77326,5.79299,5.76675,5.78628,573345.33815228,0
+PHK.US,D,20170804,000000,5.77326,5.7996,5.77326,5.77968,495578.37640395,0
+PHK.US,D,20170807,000000,5.78628,5.81301,5.77968,5.78628,761021.29265662,0
+PHK.US,D,20170808,000000,5.77968,5.7996,5.76675,5.76675,933999.01354113,0
+PHK.US,D,20170809,000000,5.77336,5.80212,5.73333,5.74644,1172874.3811441,0
+PHK.US,D,20170810,000000,5.73993,5.74644,5.51332,5.58007,2552957.5300908,0
+PHK.US,D,20170811,000000,5.54695,5.66685,5.53994,5.63333,1062433.3582277,0
+PHK.US,D,20170814,000000,5.64655,5.70679,5.64655,5.65986,814726.49577589,0
+PHK.US,D,20170815,000000,5.66685,5.71992,5.65334,5.67298,480061.00156997,0
+PHK.US,D,20170816,000000,5.66685,5.67298,5.58669,5.64655,1094251.231594,0
+PHK.US,D,20170817,000000,5.60671,5.63333,5.53324,5.53324,934939.58523675,0
+PHK.US,D,20170818,000000,5.53324,5.62663,5.53324,5.62663,826304.58346453,0
+PHK.US,D,20170821,000000,5.63333,5.64655,5.56998,5.59329,556806.0949444,0
+PHK.US,D,20170822,000000,5.61351,5.63333,5.6001,5.63333,322147.86389354,0
+PHK.US,D,20170823,000000,5.63984,5.65986,5.61351,5.62663,412496.25841065,0
+PHK.US,D,20170824,000000,5.67997,5.67997,5.64051,5.65986,450188.0740512,0
+PHK.US,D,20170825,000000,5.67997,5.69309,5.63333,5.65344,366047.04109644,0
+PHK.US,D,20170828,000000,5.67298,5.69309,5.60671,5.62032,461969.9179715,0
+PHK.US,D,20170829,000000,5.6001,5.65986,5.6001,5.64655,632282.34269446,0
+PHK.US,D,20170830,000000,5.64655,5.67997,5.63624,5.65986,514941.39284244,0
+PHK.US,D,20170831,000000,5.66685,5.67298,5.63333,5.65344,764430.60778528,0
+PHK.US,D,20170901,000000,5.67298,5.68657,5.65344,5.66685,427494.9810186,0
+PHK.US,D,20170905,000000,5.67298,5.71992,5.58007,5.61351,1550900.8479612,0
+PHK.US,D,20170906,000000,5.62032,5.62837,5.59329,5.59329,885959.88017688,0
+PHK.US,D,20170907,000000,5.61351,5.64655,5.60671,5.63333,697524.47062728,0
+PHK.US,D,20170908,000000,5.63333,5.65374,5.60651,5.63994,541287.69103855,0
+PHK.US,D,20170911,000000,5.66025,5.67705,5.63994,5.65374,476234.91233111,0
+PHK.US,D,20170912,000000,5.63994,5.64664,5.60651,5.61331,625311.40979934,0
+PHK.US,D,20170913,000000,5.63333,5.63994,5.59291,5.62022,711937.65133718,0
+PHK.US,D,20170914,000000,5.56588,5.63994,5.44491,5.60651,1680112.141915,0
+PHK.US,D,20170915,000000,5.59291,5.61622,5.56588,5.61331,776831.95297556,0
+PHK.US,D,20170918,000000,5.60651,5.60651,5.55928,5.59291,927725.79137864,0
+PHK.US,D,20170919,000000,5.57289,5.62653,5.56588,5.5794,824880.3479867,0
+PHK.US,D,20170920,000000,5.57289,5.60651,5.53236,5.5794,874413.69371642,0
+PHK.US,D,20170921,000000,5.5998,5.62022,5.52536,5.55928,861507.07423451,0
+PHK.US,D,20170922,000000,5.55267,5.62653,5.51905,5.60651,1095611.6646156,0
+PHK.US,D,20170925,000000,5.5862,5.64655,5.56861,5.60651,964030.41812895,0
+PHK.US,D,20170926,000000,5.5862,5.5998,5.55928,5.59291,892170.32895485,0
+PHK.US,D,20170927,000000,5.57289,5.5998,5.57289,5.5794,558435.11572576,0
+PHK.US,D,20170928,000000,5.57289,5.60991,5.56588,5.5862,535073.12597308,0
+PHK.US,D,20170929,000000,5.5794,5.62022,5.57289,5.5998,748233.01644058,0
+PHK.US,D,20171002,000000,5.61331,5.62022,5.5862,5.59291,950389.04132683,0
+PHK.US,D,20171003,000000,5.61331,5.62022,5.5862,5.5862,991112.50271717,0
+PHK.US,D,20171004,000000,5.59291,5.60651,5.5794,5.59291,556237.0181964,0
+PHK.US,D,20171005,000000,5.5862,5.60651,5.5862,5.59291,443451.76954406,0
+PHK.US,D,20171006,000000,5.59291,5.63333,5.56588,5.5862,794652.39067036,0
+PHK.US,D,20171009,000000,5.57279,5.5862,5.56588,5.56588,797991.72891137,0
+PHK.US,D,20171010,000000,5.57289,5.5862,5.53927,5.54578,949970.20907288,0
+PHK.US,D,20171011,000000,5.54578,5.5794,5.54578,5.57289,578360.00540913,0
+PHK.US,D,20171012,000000,5.53897,5.53897,5.47775,5.48426,2029123.9271587,0
+PHK.US,D,20171013,000000,5.49097,5.56588,5.49097,5.56588,1125589.5574657,0
+PHK.US,D,20171016,000000,5.55908,5.5862,5.47775,5.55908,1176949.5057773,0
+PHK.US,D,20171017,000000,5.53198,5.54558,5.47775,5.49806,1177650.3037255,0
+PHK.US,D,20171018,000000,5.47775,5.50487,5.34161,5.36202,2168090.8225069,0
+PHK.US,D,20171019,000000,5.30079,5.34161,5.16553,5.24658,3481078.4850702,0
+PHK.US,D,20171020,000000,5.26047,5.28058,5.16495,5.18526,2118861.0529809,0
+PHK.US,D,20171023,000000,5.17165,5.26688,5.17165,5.22616,1339297.9432437,0
+PHK.US,D,20171024,000000,5.26057,5.2872,5.21246,5.25337,1043119.7372393,0
+PHK.US,D,20171025,000000,5.23297,5.24658,5.17846,5.21946,1006452.8771883,0
+PHK.US,D,20171026,000000,5.23297,5.25337,5.20586,5.23967,559448.75152466,0
+PHK.US,D,20171027,000000,5.24658,5.34161,5.23967,5.3145,959641.42657335,0
+PHK.US,D,20171030,000000,5.3145,5.38242,5.3145,5.36202,1036418.4211759,0
+PHK.US,D,20171031,000000,5.38242,5.40313,5.35531,5.36911,786558.74035739,0
+PHK.US,D,20171101,000000,5.37582,5.38835,5.29409,5.30789,1139683.7258937,0
+PHK.US,D,20171102,000000,5.3213,5.36202,5.23967,5.26057,1180177.7042556,0
+PHK.US,D,20171103,000000,5.28058,5.34852,5.25337,5.3213,922107.05892999,0
+PHK.US,D,20171106,000000,5.36202,5.40313,5.30079,5.3279,1068184.8409485,0
+PHK.US,D,20171107,000000,5.3279,5.3383,5.28058,5.3145,690685.25893243,0
+PHK.US,D,20171108,000000,5.3145,5.3145,5.24658,5.24658,941536.96504048,0
+PHK.US,D,20171109,000000,5.22616,5.24658,5.18526,5.21946,1233706.9360838,0
+PHK.US,D,20171110,000000,5.19886,5.27436,5.19595,5.26086,924587.12215366,0
+PHK.US,D,20171113,000000,5.23317,5.25376,5.11645,5.13705,2170135.5883267,0
+PHK.US,D,20171114,000000,5.08895,5.10937,5.02705,5.04785,2373091.2020614,0
+PHK.US,D,20171115,000000,5.02006,5.13006,4.93765,5.11645,2158920.7630106,0
+PHK.US,D,20171116,000000,5.15066,5.21946,5.14901,5.21246,807116.50924514,0
+PHK.US,D,20171117,000000,5.21946,5.23287,5.17116,5.19886,714294.22593562,0
+PHK.US,D,20171120,000000,5.21246,5.21946,5.17116,5.19196,655798.6932287,0
+PHK.US,D,20171121,000000,5.18516,5.19886,5.16436,5.17816,770657.52171328,0
+PHK.US,D,20171122,000000,5.15747,5.17816,5.15747,5.15747,775643.37495758,0
+PHK.US,D,20171124,000000,5.15747,5.17505,5.14357,5.15747,328421.08605601,0
+PHK.US,D,20171127,000000,5.16436,5.17816,5.08895,5.10256,1181015.3687634,0
+PHK.US,D,20171128,000000,5.10256,5.11645,5.06145,5.10937,1047098.1291159,0
+PHK.US,D,20171129,000000,5.04785,5.10256,5.04785,5.04785,1158121.6067148,0
+PHK.US,D,20171130,000000,5.06145,5.15066,5.04785,5.11645,774915.8211405,0
+PHK.US,D,20171201,000000,5.13705,5.15747,5.06826,5.12335,873059.43512623,0
+PHK.US,D,20171204,000000,5.13006,5.16436,5.08895,5.10937,1371410.1311669,0
+PHK.US,D,20171205,000000,5.08895,5.13705,5.08895,5.10937,928498.62435832,0
+PHK.US,D,20171206,000000,5.09556,5.15066,5.09556,5.12335,805981.44296476,0
+PHK.US,D,20171207,000000,5.13006,5.15066,5.12335,5.13705,806904.52043846,0
+PHK.US,D,20171208,000000,5.17165,5.17846,5.13006,5.15076,1153148.1023331,0
+PHK.US,D,20171211,000000,5.12315,5.19964,5.09527,5.17846,1266962.4228624,0
+PHK.US,D,20171212,000000,5.12315,5.15446,5.11635,5.11635,1510723.8237377,0
+PHK.US,D,20171213,000000,5.11635,5.16455,5.10226,5.14366,1174661.8789945,0
+PHK.US,D,20171214,000000,5.14366,5.17846,5.1392,5.17846,949812.76107568,0
+PHK.US,D,20171215,000000,5.15076,5.17846,5.12666,5.13006,697867.15156233,0
+PHK.US,D,20171218,000000,5.13006,5.15076,5.12315,5.13705,1198534.2883983,0
+PHK.US,D,20171219,000000,5.11635,5.14366,5.11635,5.12315,878278.8876866,0
+PHK.US,D,20171220,000000,5.12315,5.15776,5.11635,5.15076,982326.28703095,0
+PHK.US,D,20171221,000000,5.12315,5.18535,5.12315,5.15776,1281655.5111229,0
+PHK.US,D,20171222,000000,5.15076,5.20634,5.15076,5.19264,990646.33315687,0
+PHK.US,D,20171226,000000,5.19264,5.19264,5.16455,5.16455,1102588.7719419,0
+PHK.US,D,20171227,000000,5.16455,5.16455,5.13705,5.15776,1301908.6747351,0
+PHK.US,D,20171228,000000,5.13705,5.17165,5.13006,5.16455,1795435.081816,0
+PHK.US,D,20171229,000000,5.15076,5.19264,5.13337,5.17846,3576604.1402008,0
+PHK.US,D,20180102,000000,5.19964,5.27582,5.17165,5.17165,1544100.7409978,0
+PHK.US,D,20180103,000000,5.21334,5.23424,5.17846,5.22723,1548810.8029791,0
+PHK.US,D,20180104,000000,5.25473,5.28972,5.23424,5.24113,1173647.2141238,0
+PHK.US,D,20180105,000000,5.26931,5.40079,5.23763,5.3661,2040593.9623004,0
+PHK.US,D,20180108,000000,5.40079,5.47756,5.39875,5.46317,1535471.9733087,0
+PHK.US,D,20180109,000000,5.47756,5.49806,5.40079,5.41469,1371519.212786,0
+PHK.US,D,20180110,000000,5.39351,5.40759,5.3454,5.38,996033.5244332,0
+PHK.US,D,20180111,000000,5.44315,5.46414,5.40788,5.44976,841550.28332297,0
+PHK.US,D,20180112,000000,5.45724,5.46414,5.42897,5.44315,885594.55966053,0
+PHK.US,D,20180116,000000,5.46414,5.49923,5.41497,5.43587,1259926.6584391,0
+PHK.US,D,20180117,000000,5.45724,5.46765,5.42897,5.43587,826374.56035218,0
+PHK.US,D,20180118,000000,5.43587,5.45724,5.38,5.3936,827167.97476938,0
+PHK.US,D,20180119,000000,5.41497,5.44315,5.3936,5.41497,1012794.0180946,0
+PHK.US,D,20180122,000000,5.42226,5.45724,5.40099,5.41497,1009052.3127497,0
+PHK.US,D,20180123,000000,5.45724,5.46414,5.42897,5.45724,1006625.7612636,0
+PHK.US,D,20180124,000000,5.46414,5.48523,5.42226,5.44315,760786.66426867,0
+PHK.US,D,20180125,000000,5.44315,5.47095,5.40099,5.42226,831681.4840221,0
+PHK.US,D,20180126,000000,5.43587,5.43587,5.3519,5.3592,1100398.9069876,0
+PHK.US,D,20180129,000000,5.33782,5.3728,5.30273,5.32402,982076.22256483,0
+PHK.US,D,20180130,000000,5.30273,5.3592,5.26776,5.3592,1268319.7686682,0
+PHK.US,D,20180131,000000,5.3661,5.38699,5.31674,5.33073,688647.69661588,0
+PHK.US,D,20180201,000000,5.32402,5.38,5.31674,5.33073,1045548.3468691,0
+PHK.US,D,20180202,000000,5.30974,5.36299,5.27456,5.30974,1314266.7989064,0
+PHK.US,D,20180205,000000,5.28174,5.33782,5.21859,5.23948,1877845.2158736,0
+PHK.US,D,20180206,000000,5.18351,5.28174,5.18351,5.26776,1369684.3776292,0
+PHK.US,D,20180207,000000,5.24667,5.32402,5.24667,5.31674,647362.36198068,0
+PHK.US,D,20180208,000000,5.33073,5.34501,5.26776,5.26776,637393.74270773,0
+PHK.US,D,20180209,000000,5.28194,5.30313,5.21071,5.30313,1330913.0655896,0
+PHK.US,D,20180212,000000,5.31722,5.3246,5.24298,5.28194,924609.76173496,0
+PHK.US,D,20180213,000000,5.28194,5.28885,5.26086,5.26776,538436.13286725,0
+PHK.US,D,20180214,000000,5.28194,5.30313,5.25347,5.25347,444110.37554537,0
+PHK.US,D,20180215,000000,5.25347,5.27466,5.21071,5.2181,706454.75637627,0
+PHK.US,D,20180216,000000,5.24638,5.27466,5.2181,5.23919,740441.91325947,0
+PHK.US,D,20180220,000000,5.28194,5.31022,5.28194,5.28194,574971.27171802,0
+PHK.US,D,20180221,000000,5.28194,5.3315,5.26776,5.26776,469404.96228316,0
+PHK.US,D,20180222,000000,5.31022,5.31722,5.28476,5.29594,360603.25086686,0
+PHK.US,D,20180223,000000,5.28885,5.31722,5.28194,5.28194,469619.00923359,0
+PHK.US,D,20180226,000000,5.28194,5.31022,5.28194,5.29594,448930.54821745,0
+PHK.US,D,20180227,000000,5.31022,5.31022,5.28885,5.30313,444565.22531503,0
+PHK.US,D,20180228,000000,5.31022,5.31722,5.28544,5.28885,597938.09786992,0
+PHK.US,D,20180301,000000,5.31722,5.3246,5.26776,5.28885,772818.57265508,0
+PHK.US,D,20180302,000000,5.28194,5.34588,5.27466,5.31722,886739.91665968,0
+PHK.US,D,20180305,000000,5.3386,5.36707,5.31731,5.35269,623851.15680581,0
+PHK.US,D,20180306,000000,5.38845,5.38845,5.35269,5.36707,597215.68941224,0
+PHK.US,D,20180307,000000,5.3386,5.42723,5.3246,5.38845,1031630.1497321,0
+PHK.US,D,20180308,000000,5.43081,5.4589,5.40924,5.4451,992500.7206793,0
+PHK.US,D,20180309,000000,5.48805,5.51643,5.459,5.47366,872901.98712904,0
+PHK.US,D,20180312,000000,5.46677,5.48805,5.43772,5.4451,620696.02243079,0
+PHK.US,D,20180313,000000,5.43072,5.46677,5.41634,5.43072,540252.44473025,0
+PHK.US,D,20180314,000000,5.43072,5.47366,5.41634,5.42362,406760.21176799,0
+PHK.US,D,20180315,000000,5.43772,5.4451,5.40876,5.41634,466115.01949224,0
+PHK.US,D,20180316,000000,5.40876,5.43772,5.40876,5.41634,568576.61907405,0
+PHK.US,D,20180319,000000,5.43772,5.43772,5.37309,5.38047,598917.77429687,0
+PHK.US,D,20180320,000000,5.41634,5.41634,5.33014,5.37309,611826.45192253,0
+PHK.US,D,20180321,000000,5.37309,5.39458,5.36619,5.37309,351522.72062381,0
+PHK.US,D,20180322,000000,5.37309,5.42362,5.37309,5.38047,444359.41093962,0
+PHK.US,D,20180323,000000,5.42362,5.43072,5.39458,5.40206,475350.93958872,0
+PHK.US,D,20180326,000000,5.4521,5.4521,5.40876,5.43772,628494.32911505,0
+PHK.US,D,20180327,000000,5.4521,5.48805,5.38777,5.46677,1024611.8795307,0
+PHK.US,D,20180328,000000,5.4521,5.46677,5.40876,5.40876,994190.45670141,0
+PHK.US,D,20180329,000000,5.43072,5.48067,5.42372,5.43072,1125128.5332648,0
+PHK.US,D,20180402,000000,5.4451,5.46677,5.40545,5.41634,1007237.0299586,0
+PHK.US,D,20180403,000000,5.43772,5.49515,5.42372,5.48067,849296.10734149,0
+PHK.US,D,20180404,000000,5.47366,5.51643,5.46677,5.50933,704709.4504728,0
+PHK.US,D,20180405,000000,5.53129,5.55957,5.51643,5.55957,809308.43234324,0
+PHK.US,D,20180406,000000,5.52352,5.60981,5.52352,5.60253,1005127.4326106,0
+PHK.US,D,20180409,000000,5.58834,5.68114,5.58834,5.64576,1157597.8091294,0
+PHK.US,D,20180410,000000,5.63119,5.7097,5.63119,5.7097,984484.25075711,0
+PHK.US,D,20180411,000000,5.64519,5.68075,5.60845,5.62322,1227603.510781,0
+PHK.US,D,20180412,000000,5.62322,5.66685,5.52925,5.56531,748583.92995066,0
+PHK.US,D,20180413,000000,5.58697,5.58697,5.51468,5.52925,676875.11434247,0
+PHK.US,D,20180416,000000,5.52925,5.57259,5.52206,5.55792,583005.23586212,0
+PHK.US,D,20180417,000000,5.57259,5.63031,5.57259,5.60845,619904.66615735,0
+PHK.US,D,20180418,000000,5.61574,5.61574,5.58697,5.58697,302382.48035112,0
+PHK.US,D,20180419,000000,5.61574,5.61972,5.56531,5.58697,471713.17050337,0
+PHK.US,D,20180420,000000,5.60136,5.60136,5.55792,5.56531,424233.85224024,0
+PHK.US,D,20180423,000000,5.56531,5.63741,5.54345,5.62322,792251.56598122,0
+PHK.US,D,20180424,000000,5.64519,5.66685,5.63031,5.64519,821536.89345818,0
+PHK.US,D,20180425,000000,5.59417,5.68075,5.59417,5.67376,650270.51910521,0
+PHK.US,D,20180426,000000,5.67376,5.73176,5.67376,5.72438,624530.34424466,0
+PHK.US,D,20180427,000000,5.73176,5.74606,5.72438,5.74606,572704.22637289,0
+PHK.US,D,20180430,000000,5.74606,5.76053,5.66685,5.68075,1037064.6783148,0
+PHK.US,D,20180501,000000,5.69542,5.75364,5.69542,5.7097,1173545.336008,0
+PHK.US,D,20180502,000000,5.74606,5.80426,5.74606,5.79716,1106998.344935,0
+PHK.US,D,20180503,000000,5.81865,5.85401,5.78259,5.8474,942039.15211648,0
+PHK.US,D,20180504,000000,5.85459,5.93418,5.8545,5.92738,1143142.4364725,0
+PHK.US,D,20180507,000000,5.93418,5.97072,5.92009,5.95576,789516.29293203,0
+PHK.US,D,20180508,000000,5.95576,5.95576,5.88374,5.94157,832862.85853695,0
+PHK.US,D,20180509,000000,5.94157,5.94885,5.89833,5.90551,1055419.2043137,0
+PHK.US,D,20180510,000000,5.88365,5.89823,5.80299,5.83234,1096657.2016426,0
+PHK.US,D,20180511,000000,5.83234,5.85421,5.8095,5.84673,572570.44702887,0
+PHK.US,D,20180514,000000,5.83982,5.83982,5.78123,5.78123,1048160.131293,0
+PHK.US,D,20180515,000000,5.78123,5.7959,5.73721,5.77403,593630.40299261,0
+PHK.US,D,20180516,000000,5.78871,5.86879,5.76665,5.86879,692871.00759927,0
+PHK.US,D,20180517,000000,5.87646,5.92029,5.84673,5.87646,433129.14954542,0
+PHK.US,D,20180518,000000,5.91291,5.91291,5.86188,5.89055,532557.0452337,0
+PHK.US,D,20180521,000000,5.89055,5.93457,5.89055,5.89823,584857.5652408,0
+PHK.US,D,20180522,000000,5.89823,5.92757,5.89055,5.89823,386310.49542735,0
+PHK.US,D,20180523,000000,5.92029,5.93457,5.89823,5.92757,357393.57568236,0
+PHK.US,D,20180524,000000,5.92757,5.94944,5.89055,5.94944,609610.86017126,0
+PHK.US,D,20180525,000000,5.95633,5.99316,5.94944,5.99316,469895.82956851,0
+PHK.US,D,20180529,000000,6.00036,6.00794,5.9714,6.00036,553869.12380732,0
+PHK.US,D,20180530,000000,5.99316,6.0369,5.98598,5.99316,721640.77006585,0
+PHK.US,D,20180531,000000,5.99316,6.01493,5.94944,5.95633,505384.40232031,0
+PHK.US,D,20180601,000000,5.95633,6.02232,5.95633,5.97859,624660.00730118,0
+PHK.US,D,20180604,000000,6.01493,6.08277,6.01493,6.06625,1260493.6770433,0
+PHK.US,D,20180605,000000,6.08801,6.09568,6.05914,6.08111,1005066.7173699,0
+PHK.US,D,20180606,000000,6.13194,6.16138,6.10269,6.16138,1434118.6841385,0
+PHK.US,D,20180607,000000,6.16138,6.16138,6.11746,6.13194,1093371.3751393,0
+PHK.US,D,20180608,000000,6.13932,6.16168,6.11726,6.1469,585359.75231679,0
+PHK.US,D,20180611,000000,6.1469,6.18374,6.13942,6.18374,470843.60476727,0
+PHK.US,D,20180612,000000,6.18374,6.19704,6.16168,6.18374,557950.42287168,0
+PHK.US,D,20180613,000000,6.16168,6.2056,6.1469,6.19849,738146.05390178,0
+PHK.US,D,20180614,000000,6.19131,6.19131,6.03611,6.10988,1363703.4118797,0
+PHK.US,D,20180615,000000,6.10988,6.154,6.02873,6.13194,768525.28478404,0
+PHK.US,D,20180618,000000,6.12455,6.17634,6.09598,6.16915,698947.67703323,0
+PHK.US,D,20180619,000000,6.16915,6.2056,6.13932,6.16168,837228.18143938,0
+PHK.US,D,20180620,000000,6.16915,6.16915,6.12455,6.16168,374100.55760619,0
+PHK.US,D,20180621,000000,6.18374,6.19849,6.16915,6.19849,498044.03262134,0
+PHK.US,D,20180622,000000,6.19131,6.24271,6.18383,6.22794,486863.16667723,0
+PHK.US,D,20180625,000000,6.22794,6.23523,6.19849,6.22017,694678.05781537,0
+PHK.US,D,20180626,000000,6.22017,6.23523,6.21327,6.22794,428704.14047411,0
+PHK.US,D,20180627,000000,6.22794,6.24271,6.1469,6.19131,847827.62177294,0
+PHK.US,D,20180628,000000,6.19849,6.21327,6.05079,6.08742,1444649.1766564,0
+PHK.US,D,20180629,000000,6.0952,6.19131,6.08053,6.16168,1763355.824193,0
+PHK.US,D,20180702,000000,6.16168,6.19849,6.13932,6.19131,458637.78323363,0
+PHK.US,D,20180703,000000,6.19849,6.23523,6.19131,6.23124,565646.85144011,0
+PHK.US,D,20180705,000000,6.26487,6.36088,6.25009,6.3532,1387262.9834329,0
+PHK.US,D,20180706,000000,6.3532,6.43064,6.3532,6.41238,926696.71950161,0
+PHK.US,D,20180709,000000,6.41238,6.41967,6.34592,6.3532,932265.02742831,0
+PHK.US,D,20180710,000000,6.39013,6.3979,6.3532,6.36807,665883.59762375,0
+PHK.US,D,20180711,000000,6.37556,6.38294,6.32657,6.38294,659192.5722792,0
+PHK.US,D,20180712,000000,6.38294,6.43871,6.38294,6.38294,680120.80704268,0
+PHK.US,D,20180713,000000,6.39799,6.40519,6.31589,6.39023,767707.17264179,0
+PHK.US,D,20180716,000000,6.39799,6.39799,6.33094,6.353,520244.20022485,0
+PHK.US,D,20180717,000000,6.33824,6.37546,6.33824,6.36068,430599.69087164,0
+PHK.US,D,20180718,000000,6.36068,6.39023,6.36068,6.38294,417917.40905893,0
+PHK.US,D,20180719,000000,6.38294,6.42764,6.37546,6.41277,335898.32231462,0
+PHK.US,D,20180720,000000,6.41986,6.49187,6.41277,6.44989,910059.71446541,0
+PHK.US,D,20180723,000000,6.45756,6.45756,6.39023,6.41277,859983.01878461,0
+PHK.US,D,20180724,000000,6.43512,6.4493,6.39799,6.42764,585515.14217023,0
+PHK.US,D,20180725,000000,6.44211,6.4872,6.41986,6.47972,765076.86492406,0
+PHK.US,D,20180726,000000,6.45756,6.46495,6.44211,6.44211,438824.03331299,0
+PHK.US,D,20180727,000000,6.45756,6.47972,6.41277,6.41986,489530.52098253,0
+PHK.US,D,20180730,000000,6.47214,6.47972,6.44989,6.44989,421853.60898863,0
+PHK.US,D,20180731,000000,6.44989,6.4872,6.44211,6.45756,472615.66653954,0
+PHK.US,D,20180801,000000,6.46495,6.50927,6.46495,6.50927,848228.95980499,0
+PHK.US,D,20180802,000000,6.50927,6.55397,6.50207,6.54676,662236.56689151,0
+PHK.US,D,20180803,000000,6.55397,6.60634,6.55163,6.58418,941762.33178156,0
+PHK.US,D,20180806,000000,6.62112,6.6734,6.59148,6.66562,997597.71368631,0
+PHK.US,D,20180807,000000,6.68107,6.68836,6.61373,6.63637,1055866.8505803,0
+PHK.US,D,20180808,000000,6.59876,6.63637,6.56174,6.58418,922849.01975334,0
+PHK.US,D,20180809,000000,6.58418,6.63637,6.58418,6.62112,565361.79853016,0
+PHK.US,D,20180810,000000,6.5839,6.60624,6.53891,6.57603,742974.45914888,0
+PHK.US,D,20180813,000000,6.56882,6.60624,6.55338,6.56135,582306.49605759,0
+PHK.US,D,20180814,000000,6.53891,6.56135,6.5082,6.54609,809659.34585332,0
+PHK.US,D,20180815,000000,6.53891,6.57233,6.51616,6.55338,410311.53881569,0
+PHK.US,D,20180816,000000,6.55338,6.60624,6.53891,6.59128,566641.96394521,0
+PHK.US,D,20180817,000000,6.61363,6.64375,6.5839,6.62879,512720.65573177,0
+PHK.US,D,20180820,000000,6.66601,6.66601,6.63686,6.66601,510891.99500625,0
+PHK.US,D,20180821,000000,6.66601,6.70391,6.65124,6.68914,386571.87968411,0
+PHK.US,D,20180822,000000,6.68914,6.68914,6.64375,6.65124,575907.72712613,0
+PHK.US,D,20180823,000000,6.65124,6.71868,6.65124,6.71158,597794.02780714,0
+PHK.US,D,20180824,000000,6.72616,6.72616,6.66601,6.68165,523593.82918463,0
+PHK.US,D,20180827,000000,6.68165,6.71158,6.65901,6.68165,674832.40666654,0
+PHK.US,D,20180828,000000,6.69613,6.70391,6.65892,6.68914,626228.31284179,0
+PHK.US,D,20180829,000000,6.66601,6.70391,6.64375,6.68914,645693.20739612,0
+PHK.US,D,20180830,000000,6.70391,6.72616,6.68165,6.71158,401026.2232691,0
+PHK.US,D,20180831,000000,6.71868,6.72616,6.69613,6.70391,416520.95852178,0
+PHK.US,D,20180904,000000,6.68914,6.72616,6.68914,6.71158,737551.25035685,0
+PHK.US,D,20180905,000000,6.71158,6.73403,6.71158,6.72616,731761.69197659,0
+PHK.US,D,20180906,000000,6.749,6.749,6.71158,6.74171,473880.39587642,0
+PHK.US,D,20180907,000000,6.72616,6.749,6.71158,6.71158,507620.57550913,0
+PHK.US,D,20180910,000000,6.74171,6.75657,6.71868,6.749,538810.71503051,0
+PHK.US,D,20180911,000000,6.74171,6.77153,6.69613,6.77153,928142.56548885,0
+PHK.US,D,20180912,000000,6.75657,6.79409,6.73403,6.77153,690872.55001405,0
+PHK.US,D,20180913,000000,6.78651,6.78651,6.75648,6.77941,716453.21873365,0
+PHK.US,D,20180914,000000,6.78651,6.79429,6.72597,6.75648,699246.10787757,0
+PHK.US,D,20180917,000000,6.75648,6.76386,6.57427,6.57427,1386056.9111929,0
+PHK.US,D,20180918,000000,6.61237,6.68816,6.53667,6.64259,1226625.8924979,0
+PHK.US,D,20180919,000000,6.62762,6.64259,6.52899,6.55931,1094069.0858719,0
+PHK.US,D,20180920,000000,6.59692,6.60274,6.40771,6.4531,1589422.0955347,0
+PHK.US,D,20180921,000000,6.46058,6.46058,5.88453,6.06634,5615599.9538761,0
+PHK.US,D,20180924,000000,6.03601,6.22561,6.03601,6.21793,1556968.2557484,0
+PHK.US,D,20180925,000000,6.21793,6.39246,6.18023,6.38488,953543.14662998,0
+PHK.US,D,20180926,000000,6.38488,6.41539,6.21793,6.24086,903980.98688769,0
+PHK.US,D,20180927,000000,6.26351,6.33902,6.24854,6.33164,530185.03455712,0
+PHK.US,D,20180928,000000,6.36205,6.39246,6.33902,6.36205,409774.36329586,0
+PHK.US,D,20181001,000000,6.40771,6.40771,6.36205,6.36205,508181.41968213,0
+PHK.US,D,20181002,000000,6.39984,6.47593,6.39246,6.4531,756828.85382954,0
+PHK.US,D,20181003,000000,6.47593,6.50615,6.43036,6.46058,631573.31217117,0
+PHK.US,D,20181004,000000,6.41539,6.44562,6.29383,6.30898,1117284.9474181,0
+PHK.US,D,20181005,000000,6.26351,6.33561,6.1195,6.23309,1311833.0439173,0
+PHK.US,D,20181008,000000,6.20287,6.27089,6.05109,6.18762,803538.42632864,0
+PHK.US,D,20181009,000000,6.1951,6.27089,6.1573,6.25593,541319.59226674,0
+PHK.US,D,20181010,000000,6.25593,6.27089,6.08898,6.14204,1329183.1957643,0
+PHK.US,D,20181011,000000,6.0884,6.16021,6.02709,6.03504,2261589.2060397,0
+PHK.US,D,20181012,000000,6.12669,6.1881,6.09637,6.16507,856412.13937126,0
+PHK.US,D,20181015,000000,6.19568,6.27984,6.17294,6.257,730439.33461459,0
+PHK.US,D,20181016,000000,6.27984,6.33367,6.26088,6.29936,677609.87166268,0
+PHK.US,D,20181017,000000,6.31841,6.33367,6.24174,6.27216,401863.88777701,0
+PHK.US,D,20181018,000000,6.24174,6.27206,6.16507,6.18053,502231.32608904,0
+PHK.US,D,20181019,000000,6.1881,6.29548,6.1881,6.22649,403246.96037976,0
+PHK.US,D,20181022,000000,6.27984,6.27984,6.16507,6.18053,527850.07046809,0
+PHK.US,D,20181023,000000,6.16507,6.1881,6.09637,6.16507,690776.84632949,0
+PHK.US,D,20181024,000000,6.17294,6.22649,6.1193,6.12309,708450.12674587,0
+PHK.US,D,20181025,000000,6.15001,6.23416,6.13437,6.21881,651099.95103811,0
+PHK.US,D,20181026,000000,6.16507,6.18053,6.10774,6.13437,656027.14718541,0
+PHK.US,D,20181029,000000,6.1575,6.17294,6.01999,6.05817,1076160.1479957,0
+PHK.US,D,20181030,000000,6.01201,6.11152,6.00434,6.03504,659276.95617311,0
+PHK.US,D,20181031,000000,6.06546,6.18053,6.06546,6.1575,689372.16321732,0
+PHK.US,D,20181101,000000,6.1575,6.26467,6.15273,6.21881,770907.58617941,0
+PHK.US,D,20181102,000000,6.24932,6.31841,6.24184,6.31055,1124457.578401,0
+PHK.US,D,20181105,000000,6.34134,6.39101,6.32609,6.37196,584074.44154236,0
+PHK.US,D,20181106,000000,6.37196,6.43716,6.37196,6.4256,677908.30250703,0
+PHK.US,D,20181107,000000,6.46379,6.5252,6.43308,6.51752,1016661.2702086,0
+PHK.US,D,20181108,000000,6.5252,6.56329,6.46486,6.50217,810415.71368295,0
+PHK.US,D,20181109,000000,6.50965,6.50965,6.41705,6.45562,675254.32613613,0
+PHK.US,D,20181112,000000,6.46349,6.46349,6.32065,6.33959,718202.64092464,0
+PHK.US,D,20181113,000000,6.33959,6.40898,6.33959,6.36292,344039.30993394,0
+PHK.US,D,20181114,000000,6.39392,6.4324,6.31462,6.33201,594411.46854729,0
+PHK.US,D,20181115,000000,6.31666,6.4014,6.27799,6.37827,633944.29377587,0
+PHK.US,D,20181116,000000,6.36292,6.38624,6.29344,6.36292,523566.04424394,0
+PHK.US,D,20181119,000000,6.34746,6.34746,6.24679,6.27022,671143.18398733,0
+PHK.US,D,20181120,000000,6.20821,6.23932,6.12338,6.16186,1248127.3202969,0
+PHK.US,D,20181121,000000,6.17731,6.23533,6.16186,6.19286,385641.59870726,0
+PHK.US,D,20181123,000000,6.17731,6.20686,6.14632,6.19286,202851.67747513,0
+PHK.US,D,20181126,000000,6.24679,6.32414,6.21599,6.30083,687936.60794884,0
+PHK.US,D,20181127,000000,6.29344,6.31666,6.27022,6.28566,249843.21566855,0
+PHK.US,D,20181128,000000,6.30083,6.38634,6.274,6.36292,769553.32758922,0
+PHK.US,D,20181129,000000,6.4014,6.4014,6.32813,6.35524,719817.25469972,0
+PHK.US,D,20181130,000000,6.33959,6.3737,6.33201,6.33959,488938.80465324,0
+PHK.US,D,20181203,000000,6.45562,6.47506,6.37827,6.46349,774009.20881682,0
+PHK.US,D,20181204,000000,6.48672,6.54863,6.36292,6.4324,1063540.6395674,0
+PHK.US,D,20181206,000000,6.37827,6.47117,6.33959,6.39392,593960.73506515,0
+PHK.US,D,20181207,000000,6.4014,6.44027,6.38634,6.42492,447711.09804316,0
+PHK.US,D,20181210,000000,6.42492,6.46349,6.36292,6.4324,1053283.8801689,0
+PHK.US,D,20181211,000000,6.45562,6.49449,6.40908,6.48672,682447.53855668,0
+PHK.US,D,20181212,000000,6.50237,6.56446,6.42433,6.4633,869402.11367521,0
+PHK.US,D,20181213,000000,6.45534,6.47098,6.36185,6.38518,415412.6481102,0
+PHK.US,D,20181214,000000,6.33074,6.35397,6.29159,6.29936,683678.30852162,0
+PHK.US,D,20181217,000000,6.29159,6.33074,6.1743,6.18227,1213003.0389896,0
+PHK.US,D,20181218,000000,6.19034,6.25399,6.11998,6.13544,1736878.8338685,0
+PHK.US,D,20181219,000000,6.13544,6.35407,6.12756,6.26011,1288991.7645344,0
+PHK.US,D,20181220,000000,6.19034,6.23668,5.86995,6.10395,2484165.1041822,0
+PHK.US,D,20181221,000000,6.09647,6.11998,5.9715,6.01047,1425286.1602178,0
+PHK.US,D,20181224,000000,5.92457,6.0884,5.85421,5.90114,1006974.6166299,0
+PHK.US,D,20181226,000000,5.90901,6.19082,5.90901,6.18227,1343804.2489933,0
+PHK.US,D,20181227,000000,6.14301,6.35397,6.02582,6.32269,1216904.2504754,0
+PHK.US,D,20181228,000000,6.36185,6.38518,6.21346,6.23668,953168.56446674,0
+PHK.US,D,20181231,000000,6.28371,6.3462,6.23668,6.25263,898333.44042647,0
+PHK.US,D,20190102,000000,6.21346,6.32269,6.14301,6.24485,758315.86269187,0
+PHK.US,D,20190103,000000,6.26011,6.35397,6.25263,6.33842,1110713.2944112,0
+PHK.US,D,20190104,000000,6.36943,6.44766,6.36369,6.41636,880748.66019151,0
+PHK.US,D,20190107,000000,6.44766,6.5492,6.43969,6.50995,1106736.9606783,0
+PHK.US,D,20190108,000000,6.55688,6.60381,6.51801,6.52587,918727.58688577,0
+PHK.US,D,20190109,000000,6.59604,6.59604,6.47884,6.55688,709840.40285176,0
+PHK.US,D,20190110,000000,6.49459,6.55688,6.49459,6.54123,897394.9268746,0
+PHK.US,D,20190111,000000,6.50197,6.55708,6.47623,6.53317,660551.97622878,0
+PHK.US,D,20190114,000000,6.50955,6.54123,6.48604,6.51782,344751.42767285,0
+PHK.US,D,20190115,000000,6.50955,6.54123,6.48225,6.50955,534105.79840865,0
+PHK.US,D,20190116,000000,6.50955,6.54123,6.47827,6.53317,467178.05074123,0
+PHK.US,D,20190117,000000,6.5493,6.62811,6.50955,6.59633,644319.39644025,0
+PHK.US,D,20190118,000000,6.62811,6.69108,6.5493,6.57272,1108816.7149417,0
+PHK.US,D,20190122,000000,6.59633,6.60459,6.55708,6.59633,543726.59138715,0
+PHK.US,D,20190123,000000,6.61227,6.63958,6.58856,6.63607,528424.29257548,0
+PHK.US,D,20190124,000000,6.65143,6.68311,6.62023,6.66727,380667.06525362,0
+PHK.US,D,20190125,000000,6.69904,6.73033,6.64366,6.68311,794200.62811634,0
+PHK.US,D,20190128,000000,6.65969,6.69108,6.62811,6.69108,464268.86454482,0
+PHK.US,D,20190129,000000,6.69904,6.70867,6.67514,6.67514,391993.03033239,0
+PHK.US,D,20190130,000000,6.68311,6.74627,6.67514,6.72286,542100.65782143,0
+PHK.US,D,20190131,000000,6.73033,6.75414,6.7077,6.74627,507092.6616362,0
+PHK.US,D,20190201,000000,6.75414,6.80147,6.67922,6.69108,1258784.3886555,0
+PHK.US,D,20190204,000000,6.78534,6.82499,6.76969,6.80147,1342555.9848065,0
+PHK.US,D,20190205,000000,6.81702,6.87998,6.80147,6.81702,988129.2233456,0
+PHK.US,D,20190206,000000,6.82499,6.88805,6.81702,6.87998,791257.48254799,0
+PHK.US,D,20190207,000000,6.87998,6.87998,6.77776,6.8483,863898.63727676,0
+PHK.US,D,20190208,000000,6.84062,6.88037,6.80098,6.85667,591081.39195317,0
+PHK.US,D,20190211,000000,6.88835,6.88835,6.80876,6.82479,550453.6342474,0
+PHK.US,D,20190212,000000,6.82479,6.90438,6.82479,6.86454,608639.41631932,0
+PHK.US,D,20190213,000000,6.8965,6.92828,6.87775,6.91235,647014.53568624,0
+PHK.US,D,20190214,000000,6.90438,6.92828,6.88835,6.92828,431386.93085758,0
+PHK.US,D,20190215,000000,6.94393,6.98387,6.92828,6.97589,413168.24234635,0
+PHK.US,D,20190219,000000,6.97589,6.9999,6.92828,6.98387,369452.23993758,0
+PHK.US,D,20190220,000000,6.97589,7.02342,6.97589,6.9999,489893.78335514,0
+PHK.US,D,20190221,000000,6.9999,7.02342,6.96015,6.9999,529784.72559694,0
+PHK.US,D,20190222,000000,7.01583,7.03975,6.9999,7.03139,325199.06200898,0
+PHK.US,D,20190225,000000,7.04752,7.07939,7.03975,7.04752,578911.58793523,0
+PHK.US,D,20190226,000000,7.04752,7.08541,7.03139,7.03139,575850.09910102,0
+PHK.US,D,20190227,000000,7.03975,7.08735,7.01583,7.03975,615181.2262417,0
+PHK.US,D,20190228,000000,7.03975,7.08735,7.03975,7.03975,469678.69540246,0
+PHK.US,D,20190301,000000,7.07939,7.1032,7.03975,7.07132,1108924.7674888,0
+PHK.US,D,20190304,000000,7.11913,7.15898,7.1032,7.14303,1043888.4539315,0
+PHK.US,D,20190305,000000,7.15898,7.17491,7.13508,7.15898,675625.82108375,0
+PHK.US,D,20190306,000000,7.17491,7.17491,7.13508,7.15081,679019.70013424,0
+PHK.US,D,20190307,000000,7.14303,7.17491,7.09523,7.14303,800871.07202334,0
+PHK.US,D,20190308,000000,7.1269,7.19094,7.1028,7.18318,815998.42861592,0
+PHK.US,D,20190311,000000,7.19911,7.23943,7.16685,7.21524,755889.3112058,0
+PHK.US,D,20190312,000000,7.22311,7.22311,7.19094,7.21524,797503.94884165,0
+PHK.US,D,20190313,000000,7.21524,7.24759,7.20718,7.23943,685818.77802588,0
+PHK.US,D,20190314,000000,7.24759,7.24759,7.22311,7.24759,461263.97466385,0
+PHK.US,D,20190315,000000,7.23943,7.25518,7.23108,7.24759,451801.6587544,0
+PHK.US,D,20190318,000000,7.23943,7.26334,7.20718,7.23108,583054.63131222,0
+PHK.US,D,20190319,000000,7.24759,7.27927,7.23108,7.23943,469375.11919872,0
+PHK.US,D,20190320,000000,7.22311,7.26334,7.22311,7.24759,448907.90863616,0
+PHK.US,D,20190321,000000,7.26334,7.28754,7.24759,7.25518,492894.55694861,0
+PHK.US,D,20190322,000000,7.25518,7.27927,7.20718,7.22311,896182.68020345,0
+PHK.US,D,20190325,000000,7.22311,7.22311,7.02244,7.15918,1215324.6251441,0
+PHK.US,D,20190326,000000,7.19094,7.23943,7.1752,7.22311,692851.45523361,0
+PHK.US,D,20190327,000000,7.23108,7.23943,7.16685,7.21524,535406.54526125,0
+PHK.US,D,20190328,000000,7.22311,7.26743,7.22311,7.22311,607224.4424884,0
+PHK.US,D,20190329,000000,7.24759,7.26334,7.23108,7.23943,455758.44012166,0
+PHK.US,D,20190401,000000,7.24759,7.29541,7.24759,7.25518,1092087.0934367,0
+PHK.US,D,20190402,000000,6.60537,6.60537,6.35641,6.36437,7690038.0320687,0
+PHK.US,D,20190403,000000,6.36437,6.38041,5.85877,6.05147,8228346.5600232,0
+PHK.US,D,20190404,000000,6.0196,6.4047,6.0196,6.37263,3262405.8565574,0
+PHK.US,D,20190405,000000,6.38819,6.42045,6.24408,6.24408,2296381.0971308,0
+PHK.US,D,20190408,000000,6.25223,6.25991,6.14767,6.22007,1750451.2628548,0
+PHK.US,D,20190409,000000,6.22007,6.22803,6.12367,6.16371,1322386.1760163,0
+PHK.US,D,20190410,000000,6.15564,6.19597,6.02611,6.09122,2180437.6268877,0
+PHK.US,D,20190411,000000,6.11512,6.19597,6.09919,6.13134,1017264.3063285,0
+PHK.US,D,20190412,000000,6.14748,6.188,6.13952,6.13952,777340.31448281,0
+PHK.US,D,20190415,000000,6.13134,6.21249,6.13134,6.20443,828382.27958429,0
+PHK.US,D,20190416,000000,6.22017,6.25292,6.18013,6.22863,843459.21165489,0
+PHK.US,D,20190417,000000,6.24485,6.25292,6.19597,6.22017,578080.09785858,0
+PHK.US,D,20190418,000000,6.22863,6.26905,6.21249,6.26078,387119.34592271,0
+PHK.US,D,20190422,000000,6.25292,6.28518,6.23659,6.2772,583064.92203098,0
+PHK.US,D,20190423,000000,6.28518,6.30112,6.25292,6.26905,621837.26314244,0
+PHK.US,D,20190424,000000,6.26905,6.2772,6.24485,6.25292,408509.63395897,0
+PHK.US,D,20190425,000000,6.24485,6.25292,6.18013,6.22017,762628.70292857,0
+PHK.US,D,20190426,000000,6.19597,6.25292,6.1881,6.22863,341605.55494472,0
+PHK.US,D,20190429,000000,6.23659,6.29334,6.21249,6.26905,517635.50301654,0
+PHK.US,D,20190430,000000,6.26905,6.3256,6.25283,6.3256,557537.76504899,0
+PHK.US,D,20190501,000000,6.34193,6.47924,6.33377,6.43881,1045404.2768062,0
+PHK.US,D,20190502,000000,6.43881,6.52792,6.39849,6.43064,1041738.7227803,0
+PHK.US,D,20190503,000000,6.42269,6.47117,6.42269,6.46311,629594.40695161,0
+PHK.US,D,20190506,000000,6.37429,6.47117,6.36613,6.46311,725158.13774158,0
+PHK.US,D,20190507,000000,6.45474,6.45474,6.36613,6.39849,705261.0329989,0
+PHK.US,D,20190508,000000,6.37429,6.47117,6.36613,6.42269,692101.26183525,0
+PHK.US,D,20190509,000000,6.39013,6.43064,6.37429,6.41461,453187.81857279,0
+PHK.US,D,20190510,000000,6.41461,6.43901,6.36564,6.42279,419930.27365042,0
+PHK.US,D,20190513,000000,6.3739,6.38993,6.30869,6.34125,746929.18237237,0
+PHK.US,D,20190514,000000,6.34125,6.41461,6.34125,6.38197,355445.54261912,0
+PHK.US,D,20190515,000000,6.35748,6.43901,6.35748,6.41461,350574.94542505,0
+PHK.US,D,20190516,000000,6.39829,6.47981,6.39829,6.44736,498677.9408976,0
+PHK.US,D,20190517,000000,6.42657,6.45514,6.39829,6.39829,332244.08807924,0
+PHK.US,D,20190520,000000,6.38197,6.42279,6.38197,6.41461,328729.80761912,0
+PHK.US,D,20190521,000000,6.40645,6.45514,6.40645,6.40645,401435.79387616,0
+PHK.US,D,20190522,000000,6.39829,6.44736,6.39829,6.39829,319270.57892532,0
+PHK.US,D,20190523,000000,6.36564,6.36564,6.30869,6.32483,412039.35049724,0
+PHK.US,D,20190524,000000,6.35748,6.41461,6.35748,6.3739,290741.61927799,0
+PHK.US,D,20190528,000000,6.38993,6.42279,6.35748,6.35748,314358.81885618,0
+PHK.US,D,20190529,000000,6.32483,6.3739,6.31676,6.33298,642757.2653309,0
+PHK.US,D,20190530,000000,6.34922,6.38197,6.33298,6.35748,363038.03492795,0
+PHK.US,D,20190531,000000,6.31676,6.3739,6.31676,6.33298,355763.52582912,0
+PHK.US,D,20190603,000000,6.33298,6.43074,6.33298,6.35748,549557.3126425,0
+PHK.US,D,20190604,000000,6.39829,6.46349,6.39829,6.45514,730801.5679153,0
+PHK.US,D,20190605,000000,6.48789,6.52025,6.45514,6.51227,669790.98354089,0
+PHK.US,D,20190606,000000,6.52025,6.56222,6.48789,6.53696,619720.46229136,0
+PHK.US,D,20190607,000000,6.54502,6.57738,6.54502,6.56154,564852.40795103,0
+PHK.US,D,20190610,000000,6.54502,6.61809,6.53978,6.58545,721218.85059625,0
+PHK.US,D,20190611,000000,6.60207,6.61809,6.56174,6.58545,440181.37911881,0
+PHK.US,D,20190612,000000,6.57729,6.60217,6.54007,6.56942,547128.70301267,0
+PHK.US,D,20190613,000000,6.54464,6.58545,6.53657,6.56135,346411.32061052,0
+PHK.US,D,20190614,000000,6.56135,6.60217,6.53657,6.57729,595859.3726783,0
+PHK.US,D,20190617,000000,6.5527,6.58108,6.51985,6.51985,414730.37345571,0
+PHK.US,D,20190618,000000,6.51985,6.54464,6.44629,6.45407,863752.50907022,0
+PHK.US,D,20190619,000000,6.45407,6.47069,6.39702,6.45407,683087.6212642,0
+PHK.US,D,20190620,000000,6.47904,6.51169,6.43814,6.45407,405327.74371515,0
+PHK.US,D,20190621,000000,6.43814,6.50372,6.43814,6.4872,358337.23459361,0
+PHK.US,D,20190624,000000,6.54464,6.54464,6.49536,6.52841,463557.77587778,0
+PHK.US,D,20190625,000000,6.52841,6.52841,6.4872,6.49546,408674.2854593,0
+PHK.US,D,20190626,000000,6.49546,6.51985,6.47069,6.50372,393837.12713605,0
+PHK.US,D,20190627,000000,6.50372,6.51169,6.47069,6.50372,442831.23920221,0
+PHK.US,D,20190628,000000,6.51169,6.52841,6.4872,6.50372,405502.68593425,0
+PHK.US,D,20190701,000000,6.5527,6.58545,6.52841,6.5527,561869.12857946,0
+PHK.US,D,20190702,000000,6.58545,6.61032,6.57729,6.61032,548441.79872778,0
+PHK.US,D,20190703,000000,6.62684,6.6352,6.61032,6.6352,391764.57637569,0
+PHK.US,D,20190705,000000,6.60217,6.61829,6.60167,6.61032,392728.81672448,0
+PHK.US,D,20190708,000000,6.61032,6.6352,6.61032,6.6352,541574.80209225,0
+PHK.US,D,20190709,000000,6.6352,6.64317,6.61032,6.62684,403458.94918643,0
+PHK.US,D,20190710,000000,6.61829,6.65124,6.59409,6.6352,687183.32733484,0
+PHK.US,D,20190711,000000,6.6352,6.64317,6.5769,6.61819,471805.78697231,0
+PHK.US,D,20190712,000000,6.61819,6.61819,6.56077,6.56892,501311.33583097,0
+PHK.US,D,20190715,000000,6.56892,6.60187,6.56077,6.5938,493902.01831624,0
+PHK.US,D,20190716,000000,6.5938,6.62684,6.5938,6.61013,386226.11153343,0
+PHK.US,D,20190717,000000,6.60187,6.61819,6.5938,6.61013,379568.01648894,0
+PHK.US,D,20190718,000000,6.61819,6.62684,6.5769,6.5769,358940.27071355,0
+PHK.US,D,20190719,000000,6.58515,6.61013,6.56892,6.58515,358405.15333749,0
+PHK.US,D,20190722,000000,6.60187,6.62684,6.5769,6.60187,390952.6386647,0
+PHK.US,D,20190723,000000,6.60187,6.61819,6.5938,6.61819,440816.31646695,0
+PHK.US,D,20190724,000000,6.6352,6.66815,6.62684,6.64317,354103.63289144,0
+PHK.US,D,20190725,000000,6.64317,6.65134,6.61819,6.6352,314703.55793499,0
+PHK.US,D,20190726,000000,6.6352,6.64317,6.60187,6.62684,356363.47473343,0
+PHK.US,D,20190729,000000,6.62684,6.66815,6.61819,6.66007,430175.7132583,0
+PHK.US,D,20190730,000000,6.66007,6.6764,6.6487,6.66815,275515.47178521,0
+PHK.US,D,20190731,000000,6.6764,6.6764,6.62684,6.64317,301431.61793673,0
+PHK.US,D,20190801,000000,6.66007,6.69302,6.65134,6.68457,505899.96733071,0
+PHK.US,D,20190802,000000,6.64317,6.70944,6.64317,6.70944,597578.95178484,0
+PHK.US,D,20190805,000000,6.66815,6.6764,6.56077,6.5769,873376.38926436,0
+PHK.US,D,20190806,000000,6.60187,6.70137,6.60187,6.70137,680519.0578591,0
+PHK.US,D,20190807,000000,6.66815,6.68457,6.62684,6.66815,407223.29411267,0
+PHK.US,D,20190808,000000,6.70137,6.70137,6.64763,6.70137,498683.08625699,0
+PHK.US,D,20190809,000000,6.70954,6.72607,6.66785,6.66785,333540.71864432,0
+PHK.US,D,20190812,000000,6.66785,6.66785,6.63462,6.65094,400859.51362501,0
+PHK.US,D,20190813,000000,6.65094,6.69292,6.62627,6.62627,483522.79936434,0
+PHK.US,D,20190814,000000,6.60945,6.60945,6.47623,6.49285,1322925.40968,0
+PHK.US,D,20190815,000000,6.51801,6.5596,6.37623,6.4427,1160322.7914598,0
+PHK.US,D,20190816,000000,6.45961,6.57612,6.45961,6.5596,514711.90981385,0
+PHK.US,D,20190819,000000,6.56785,6.58467,6.48876,6.501,554152.11857351,0
+PHK.US,D,20190820,000000,6.501,6.54269,6.49285,6.51801,280721.5464112,0
+PHK.US,D,20190821,000000,6.51801,6.56785,6.51801,6.55134,433646.77269957,0
+PHK.US,D,20190822,000000,6.56785,6.58467,6.54269,6.57612,296652.60813972,0
+PHK.US,D,20190823,000000,6.57612,6.58856,6.48448,6.54269,357862.83245829,0
+PHK.US,D,20190826,000000,6.55134,6.56785,6.47623,6.47623,387129.63664147,0
+PHK.US,D,20190827,000000,6.501,6.501,6.42627,6.42627,429860.81726392,0
+PHK.US,D,20190828,000000,6.42627,6.43453,6.38468,6.39265,430262.15529597,0
+PHK.US,D,20190829,000000,6.4011,6.49285,6.4011,6.45116,398627.45672371,0
+PHK.US,D,20190830,000000,6.49285,6.49285,6.46777,6.49285,176951.99647364,0
+PHK.US,D,20190903,000000,6.49285,6.51801,6.45961,6.49285,391864.39634776,0
+PHK.US,D,20190904,000000,6.53433,6.57203,6.501,6.50936,591636.06169489,0
+PHK.US,D,20190905,000000,6.53433,6.57096,6.50936,6.5596,328737.01112227,0
+PHK.US,D,20190906,000000,6.5596,6.57612,6.54269,6.55134,252119.52266058,0
+PHK.US,D,20190909,000000,6.56785,6.58467,6.54269,6.56785,408851.28582215,0
+PHK.US,D,20190910,000000,6.5596,6.58467,6.53433,6.55134,476203.01110292,0
+PHK.US,D,20190911,000000,6.54269,6.57612,6.54269,6.56785,544771.09934236,0
+PHK.US,D,20190912,000000,6.59302,6.59302,6.53405,6.55114,344518.85742864,0
+PHK.US,D,20190913,000000,6.53405,6.5425,6.49225,6.50897,350552.30584376,0
+PHK.US,D,20190916,000000,6.50053,6.50897,6.4083,6.44163,692597.27447999,0
+PHK.US,D,20190917,000000,6.43338,6.4838,6.4083,6.41675,692795.88535225,0
+PHK.US,D,20190918,000000,6.41675,6.45019,6.40334,6.4083,1184712.8240177,0
+PHK.US,D,20190919,000000,6.4251,6.50053,6.41675,6.47564,440446.87966309,0
+PHK.US,D,20190920,000000,6.49225,6.51752,6.45873,6.50897,389555.15905567,0
+PHK.US,D,20190923,000000,6.50053,6.5595,6.47564,6.53405,278713.82717907,0
+PHK.US,D,20190924,000000,6.56785,6.56785,6.47564,6.50897,326634.61727746,0
+PHK.US,D,20190925,000000,6.50897,6.53405,6.4838,6.52597,220623.74879172,0
+PHK.US,D,20190926,000000,6.5425,6.5595,6.50053,6.50053,292212.16299028,0
+PHK.US,D,20190927,000000,6.50053,6.51528,6.46708,6.49225,354704.61086764,0
+PHK.US,D,20190930,000000,6.4838,6.50897,6.46232,6.50053,302627.39945786,0
+PHK.US,D,20191001,000000,6.50053,6.51752,6.45019,6.50053,306530.66908749,0
+PHK.US,D,20191002,000000,6.50053,6.53405,6.46611,6.46708,623296.48706408,0
+PHK.US,D,20191003,000000,6.47564,6.49225,6.4083,6.46708,583725.58617605,0
+PHK.US,D,20191004,000000,6.4838,6.5424,6.47564,6.53405,421536.6548505,0
+PHK.US,D,20191007,000000,6.50897,6.56785,6.50897,6.55114,354985.54749008,0
+PHK.US,D,20191008,000000,6.56785,6.56785,6.53405,6.5595,357839.16380512,0
+PHK.US,D,20191009,000000,6.55523,6.56785,6.53405,6.53405,347736.76518817,0
+PHK.US,D,20191010,000000,6.55134,6.55134,6.52587,6.52587,250667.50224207,0
+PHK.US,D,20191011,000000,6.53405,6.5597,6.50878,6.52587,558747.95357639,0
+PHK.US,D,20191014,000000,6.52587,6.53405,6.50033,6.50033,223054.4165653,0
+PHK.US,D,20191015,000000,6.51733,6.55134,6.50033,6.50878,397118.83735196,0
+PHK.US,D,20191016,000000,6.50878,6.53405,6.50033,6.51733,558209.7489847,0
+PHK.US,D,20191017,000000,6.51733,6.55134,6.50033,6.50878,577909.27192699,0
+PHK.US,D,20191018,000000,6.50878,6.53405,6.50033,6.53405,301791.7930937,0
+PHK.US,D,20191021,000000,6.55134,6.55542,6.50033,6.50033,569699.33649191,0
+PHK.US,D,20191022,000000,6.51733,6.52587,6.49187,6.50033,490906.39008214,0
+PHK.US,D,20191023,000000,6.50878,6.52587,6.48341,6.51733,607408.64635438,0
+PHK.US,D,20191024,000000,6.51733,6.53405,6.50878,6.52587,468585.82106902,0
+PHK.US,D,20191025,000000,6.52587,6.55134,6.51733,6.52587,465192.9710904,0
+PHK.US,D,20191028,000000,6.52587,6.53405,6.50033,6.51733,607405.55913874,0
+PHK.US,D,20191029,000000,6.51733,6.54259,6.50878,6.51733,289332.8198783,0
+PHK.US,D,20191030,000000,6.51733,6.55134,6.51733,6.55134,292835.78054777,0
+PHK.US,D,20191031,000000,6.55134,6.55134,6.52587,6.55134,373596.31238645,0
+PHK.US,D,20191101,000000,6.56815,6.58506,6.53405,6.55134,718029.75684929,0
+PHK.US,D,20191104,000000,6.58506,6.62734,6.5597,6.61042,627002.17489333,0
+PHK.US,D,20191105,000000,6.61042,6.62734,6.60187,6.62734,382581.13894493,0
+PHK.US,D,20191106,000000,6.61878,6.66134,6.61878,6.66134,587983.88560327,0
+PHK.US,D,20191107,000000,6.66134,6.66969,6.56815,6.61042,777375.30292664,0
+PHK.US,D,20191108,000000,6.61888,6.62752,6.58487,6.58487,611280.01475582,0
+PHK.US,D,20191111,000000,6.57631,6.58487,6.55921,6.57631,486895.06790543,0
+PHK.US,D,20191112,000000,6.57631,6.5768,6.55921,6.55921,624295.71585669,0
+PHK.US,D,20191113,000000,6.56776,6.58487,6.55921,6.55921,599646.35718582,0
+PHK.US,D,20191114,000000,6.56776,6.57631,6.55921,6.56776,389991.48553154,0
+PHK.US,D,20191115,000000,6.57631,6.58487,6.56776,6.58487,562922.89818157,0
+PHK.US,D,20191118,000000,6.56776,6.57631,6.508,6.51675,1416708.8461226,0
+PHK.US,D,20191119,000000,6.54211,6.57631,6.51675,6.55921,717254.86572587,0
+PHK.US,D,20191120,000000,6.56776,6.56776,6.5251,6.5251,383145.07033356,0
+PHK.US,D,20191121,000000,6.54211,6.55775,6.49954,6.51675,516881.19333066,0
+PHK.US,D,20191122,000000,6.51675,6.54211,6.508,6.51675,386786.95570641,0
+PHK.US,D,20191125,000000,6.51675,6.54211,6.51675,6.5251,427661.69066267,0
+PHK.US,D,20191126,000000,6.51675,6.54211,6.51675,6.5251,348075.32983571,0
+PHK.US,D,20191127,000000,6.53346,6.54211,6.508,6.51675,490548.27306894,0
+PHK.US,D,20191129,000000,6.51675,6.54211,6.51675,6.5251,198010.9233655,0
+PHK.US,D,20191202,000000,6.5251,6.54211,6.50382,6.508,663987.01815435,0
+PHK.US,D,20191203,000000,6.4909,6.53346,6.45562,6.4909,895700.04549311,0
+PHK.US,D,20191204,000000,6.51675,6.5251,6.47399,6.51675,530382.61635751,0
+PHK.US,D,20191205,000000,6.49954,6.5251,6.49954,6.508,433299.975477,0
+PHK.US,D,20191206,000000,6.52073,6.53346,6.508,6.51675,467958.08722403,0
+PHK.US,D,20191209,000000,6.51675,6.55086,6.508,6.54211,625391.67740575,0
+PHK.US,D,20191210,000000,6.53346,6.56776,6.52957,6.55086,573518.22222763,0
+PHK.US,D,20191211,000000,6.54308,6.57952,6.53443,6.54308,509944.21980749,0
+PHK.US,D,20191212,000000,6.53443,6.55611,6.50023,6.51752,696008.64775238,0
+PHK.US,D,20191213,000000,6.51752,6.53443,6.46602,6.50878,1134706.1052245,0
+PHK.US,D,20191216,000000,6.50878,6.51752,6.46602,6.47874,913229.2558467,0
+PHK.US,D,20191217,000000,6.46602,6.49158,6.44843,6.47457,906504.27113022,0
+PHK.US,D,20191218,000000,6.47457,6.51752,6.46602,6.48293,614190.23002411,0
+PHK.US,D,20191219,000000,6.49158,6.49158,6.43143,6.43998,788566.45958952,0
+PHK.US,D,20191220,000000,6.46602,6.46602,6.43998,6.44843,656803.06738069,0
+PHK.US,D,20191223,000000,6.44843,6.46602,6.43143,6.43143,705648.99309654,0
+PHK.US,D,20191224,000000,6.43143,6.44843,6.42296,6.42296,474924.90383163,0
+PHK.US,D,20191226,000000,6.42296,6.45728,6.42296,6.44843,684940.97971477,0
+PHK.US,D,20191227,000000,6.43143,6.45728,6.42296,6.45728,853368.14475897,0
+PHK.US,D,20191230,000000,6.45728,6.46602,6.43998,6.44843,967743.30946133,0
+PHK.US,D,20191231,000000,6.45728,6.46602,6.43998,6.45728,1049102.7611325,0
+PHK.US,D,20200102,000000,6.51752,6.51752,6.45728,6.46602,891855.43296047,0
+PHK.US,D,20200103,000000,6.46602,6.52617,6.46602,6.52617,840363.76344874,0
+PHK.US,D,20200106,000000,6.50878,6.57747,6.50013,6.55202,875995.37719144,0
+PHK.US,D,20200107,000000,6.55202,6.59497,6.54308,6.58594,619154.47275897,0
+PHK.US,D,20200108,000000,6.57747,6.60342,6.55202,6.57747,757077.88922379,0
+PHK.US,D,20200109,000000,6.58594,6.59497,6.55202,6.56912,659034.09521013,0
+PHK.US,D,20200110,000000,6.58612,6.60371,6.55183,6.58612,708018.94562938,0
+PHK.US,D,20200113,000000,6.57757,6.58612,6.55183,6.56037,734221.17376272,0
+PHK.US,D,20200114,000000,6.56037,6.58612,6.53415,6.54288,707909.86401042,0
+PHK.US,D,20200115,000000,6.54288,6.58612,6.54288,6.57757,402839.44791645,0
+PHK.US,D,20200116,000000,6.58612,6.58612,6.55183,6.56912,499007.24389825,0
+PHK.US,D,20200117,000000,6.56037,6.60371,6.56037,6.57757,490620.30810033,0
+PHK.US,D,20200121,000000,6.58612,6.59934,6.57757,6.57757,533389.56438223,0
+PHK.US,D,20200122,000000,6.58612,6.60371,6.57757,6.60371,406235.3851107,0
+PHK.US,D,20200123,000000,6.60371,6.61237,6.59516,6.60371,233278.24566374,0
+PHK.US,D,20200124,000000,6.61237,6.61237,6.58612,6.58612,341372.98470051,0
+PHK.US,D,20200127,000000,6.58612,6.58612,6.55183,6.55183,454218.94859359,0
+PHK.US,D,20200128,000000,6.57757,6.60371,6.56912,6.58612,340359.34890162,0
+PHK.US,D,20200129,000000,6.57757,6.60371,6.57757,6.58612,439719.32584602,0
+PHK.US,D,20200130,000000,6.58612,6.60371,6.57757,6.58612,298351.60580874,0
+PHK.US,D,20200131,000000,6.57757,6.62957,6.57757,6.57757,730066.81059509,0
+PHK.US,D,20200203,000000,6.58612,6.59516,6.55183,6.55183,674141.89943704,0
+PHK.US,D,20200204,000000,6.59516,6.61237,6.58612,6.60371,517502.75274441,0
+PHK.US,D,20200205,000000,6.60371,6.62957,6.59516,6.62112,419512.47046835,0
+PHK.US,D,20200206,000000,6.62957,6.66435,6.61237,6.66435,517390.58390979,0
+PHK.US,D,20200207,000000,6.66435,6.68175,6.65561,6.673,602390.8918819,0
+PHK.US,D,20200210,000000,6.66435,6.66435,6.63831,6.64706,536471.63465398,0
+PHK.US,D,20200211,000000,6.68175,6.68175,6.65561,6.65561,629185.86541642,0
+PHK.US,D,20200212,000000,6.68302,6.68302,6.63928,6.64813,540254.50287401,0
+PHK.US,D,20200213,000000,6.63928,6.64813,6.63064,6.63928,429863.90447955,0
+PHK.US,D,20200214,000000,6.64813,6.64813,6.63064,6.63064,560041.49692584,0
+PHK.US,D,20200218,000000,6.62189,6.63928,6.62189,6.62189,539716.2982823,0
+PHK.US,D,20200219,000000,6.62189,6.65678,6.62189,6.65678,402619.22653476,0
+PHK.US,D,20200220,000000,6.65678,6.67446,6.64813,6.66542,363493.91376949,0
+PHK.US,D,20200221,000000,6.66542,6.67446,6.63928,6.63928,519862.41455847,0
+PHK.US,D,20200224,000000,6.59575,6.62617,6.53433,6.55202,1240665.5201164,0
+PHK.US,D,20200225,000000,6.56077,6.57807,6.29869,6.40334,2861652.3373357,0
+PHK.US,D,20200226,000000,6.4186,6.4908,6.32483,6.35554,1940997.2988243,0
+PHK.US,D,20200227,000000,6.27235,6.28984,5.91514,5.98404,2563343.9525458,0
+PHK.US,D,20200228,000000,5.86208,6.054,5.52109,5.77443,5359209.7829258,0
+PHK.US,D,20200302,000000,5.8268,6.13271,5.70466,6.08898,2979578.8290857,0
+PHK.US,D,20200303,000000,6.1848,6.36845,5.9579,6.01037,3370957.5035076,0
+PHK.US,D,20200304,000000,6.16759,6.27235,6.11512,6.22891,1289362.23041,0
+PHK.US,D,20200305,000000,6.10647,6.16759,6.03641,6.14136,1092468.879103,0
+PHK.US,D,20200306,000000,5.96674,6.09773,5.923,6.09773,1039753.6431294,0
+PHK.US,D,20200309,000000,5.63478,5.67842,5.38592,5.45988,1745179.3276287,0
+PHK.US,D,20200310,000000,5.68717,5.82097,5.47756,5.6586,1909280.2745018,0
+PHK.US,D,20200311,000000,5.3902,5.48611,5.07574,5.14541,1773399.5657129,0
+PHK.US,D,20200312,000000,4.27181,4.75225,4.05356,4.37686,3868163.8716209,0
+PHK.US,D,20200313,000000,4.726,4.80472,4.55139,4.78733,1573359.3126059,0
+PHK.US,D,20200316,000000,3.93122,4.49909,3.88069,4.33284,1633539.4359756,0
+PHK.US,D,20200317,000000,4.35052,4.46412,3.98369,4.46315,1742592.2409298,0
+PHK.US,D,20200318,000000,4.02722,4.02722,3.31969,3.54678,3644851.1580146,0
+PHK.US,D,20200319,000000,3.32843,3.66904,3.10125,3.60792,2850097.9183002,0
+PHK.US,D,20200320,000000,3.66049,4.08834,3.52055,3.80896,2744139.5324803,0
+PHK.US,D,20200323,000000,3.62549,3.68673,3.27586,3.49421,1919541.1501878,0
+PHK.US,D,20200324,000000,3.62549,4.07094,3.62549,4.01838,1878411.2054061,0
+PHK.US,D,20200325,000000,4.19329,4.52534,4.04471,4.32438,2356563.2786441,0
+PHK.US,D,20200326,000000,4.44672,4.63884,4.34167,4.55139,2103329.2711406,0
+PHK.US,D,20200327,000000,4.45518,4.49007,4.19329,4.28046,1100184.8600372,0
+PHK.US,D,20200330,000000,4.36811,4.57781,4.23693,4.37686,1133004.0203398,0
+PHK.US,D,20200331,000000,4.35937,4.54264,4.28046,4.28046,2464760.9248686,0
+PHK.US,D,20200401,000000,4.1583,4.19329,4.01838,4.09699,938017.53922099,0
+PHK.US,D,20200402,000000,4.14938,4.41165,4.0624,4.2895,859272.95918945,0
+PHK.US,D,20200403,000000,4.32438,4.35052,4.00983,4.14938,920456.42763921,0
+PHK.US,D,20200406,000000,4.32438,4.38978,4.21963,4.23693,912807.33637713,0
+PHK.US,D,20200407,000000,4.43788,4.47296,4.2895,4.2895,1678424.4640367,0
+PHK.US,D,20200408,000000,4.36811,4.50785,4.35052,4.47296,1165599.8720453,0
+PHK.US,D,20200409,000000,4.62426,4.8364,4.61551,4.72163,1468664.6270509,0
+PHK.US,D,20200413,000000,4.73038,4.79228,4.29708,4.5889,1516781.9698777,0
+PHK.US,D,20200414,000000,4.73038,4.75691,4.24392,4.35907,2264840.0440993,0
+PHK.US,D,20200415,000000,4.27949,4.35907,4.23527,4.35013,940848.51595474,0
+PHK.US,D,20200416,000000,4.35013,4.41213,4.27949,4.30592,893071.79591914,0
+PHK.US,D,20200417,000000,4.44759,4.45625,4.35907,4.40309,676283.39801318,0
+PHK.US,D,20200420,000000,4.36801,4.403,4.28833,4.31505,688288.55053079,0
+PHK.US,D,20200421,000000,4.24392,4.35013,4.21759,4.31505,782427.01677106,0
+PHK.US,D,20200422,000000,4.37686,4.41213,4.31904,4.41213,714731.58148335,0
+PHK.US,D,20200423,000000,4.42098,4.44759,4.30592,4.40309,718200.58278088,0
+PHK.US,D,20200424,000000,4.42098,4.42098,4.33225,4.40309,439102.91179167,0
+PHK.US,D,20200427,000000,4.38551,4.43866,4.35013,4.37686,682466.06185047,0
+PHK.US,D,20200428,000000,4.39435,4.41213,4.20884,4.33225,802839.68652413,0
+PHK.US,D,20200429,000000,4.38551,4.45625,4.37686,4.43866,662875.62052715,0
+PHK.US,D,20200430,000000,4.43866,4.45625,4.35907,4.42972,536673.33274189,0
+PHK.US,D,20200501,000000,4.39435,4.42972,4.34625,4.42098,722216.02124511,0
+PHK.US,D,20200504,000000,4.42972,4.59773,4.39435,4.59773,1441334.5361403,0
+PHK.US,D,20200505,000000,4.66858,4.69938,4.52709,4.57995,710142.94998361,0
+PHK.US,D,20200506,000000,4.5889,4.64205,4.5889,4.60667,682814.91721679,0
+PHK.US,D,20200507,000000,4.60667,4.7127,4.59773,4.7127,953319.83803265,0
+PHK.US,D,20200508,000000,4.69608,4.73174,4.64672,4.66013,557032.49075736,0
+PHK.US,D,20200511,000000,4.65118,4.66013,4.56178,4.56178,554051.26952956,0
+PHK.US,D,20200512,000000,4.59755,4.61551,4.54391,4.57985,350588.32335946,0
+PHK.US,D,20200513,000000,4.5886,4.5886,4.39182,4.43653,669594.43081238,0
+PHK.US,D,20200514,000000,4.33838,4.40961,4.28454,4.31136,1129450.6351485,0
+PHK.US,D,20200515,000000,4.31136,4.47248,4.31136,4.46344,483327.27570771,0
+PHK.US,D,20200518,000000,4.53496,4.60657,4.49929,4.60657,837281.69317698,0
+PHK.US,D,20200519,000000,4.57072,4.61551,4.56178,4.60657,376062.99767573,0
+PHK.US,D,20200520,000000,4.61551,4.66925,4.5888,4.62436,454939.29890752,0
+PHK.US,D,20200521,000000,4.64244,4.65118,4.59755,4.64244,327636.93328571,0
+PHK.US,D,20200522,000000,4.66013,4.66013,4.6333,4.65118,284874.88050694,0
+PHK.US,D,20200526,000000,4.72289,4.75866,4.6781,4.69608,642234.49681736,0
+PHK.US,D,20200527,000000,4.75866,4.76323,4.65118,4.75866,589863.99992262,0
+PHK.US,D,20200528,000000,4.75866,4.83018,4.73174,4.76751,454599.7051881,0
+PHK.US,D,20200529,000000,4.75866,4.84796,4.75866,4.83018,312036.20362969,0
+PHK.US,D,20200601,000000,4.87488,5.02686,4.8568,5.00897,1099455.2480763,0
+PHK.US,D,20200602,000000,4.66925,4.7366,4.56178,4.6781,2966867.7332605,0
+PHK.US,D,20200603,000000,4.72289,4.76751,4.69608,4.72289,986300.56262009,0
+PHK.US,D,20200604,000000,4.74981,4.82551,4.70492,4.79442,1198705.1143299,0
+PHK.US,D,20200605,000000,4.83018,5.0804,4.83018,5.00004,1539790.9879766,0
+PHK.US,D,20200608,000000,5.04484,5.14318,5.00897,5.13414,790333.3760024,0
+PHK.US,D,20200609,000000,5.14318,5.17903,5.0804,5.16115,755365.51362039,0
+PHK.US,D,20200610,000000,5.132,5.14124,4.96068,5.00596,856449.18595883,0
+PHK.US,D,20200611,000000,4.85282,4.8706,4.70832,4.76254,1273098.7784652,0
+PHK.US,D,20200612,000000,4.96068,4.96068,4.77149,4.85282,536143.3607252,0
+PHK.US,D,20200615,000000,4.76254,4.86167,4.71725,4.80753,544753.60512044,0
+PHK.US,D,20200616,000000,4.87974,4.89761,4.78052,4.83455,757817.79190338,0
+PHK.US,D,20200617,000000,4.84359,4.87974,4.79218,4.7985,409760.98536146,0
+PHK.US,D,20200618,000000,4.80753,4.86167,4.7985,4.85282,271118.2476546,0
+PHK.US,D,20200619,000000,4.8706,4.87974,4.83911,4.84359,432206.0720717,0
+PHK.US,D,20200622,000000,4.83455,4.85282,4.78947,4.7985,488205.0764049,0
+PHK.US,D,20200623,000000,4.83455,4.87974,4.81638,4.83455,362701.52842416,0
+PHK.US,D,20200624,000000,4.83455,4.84359,4.75176,4.77149,585780.6427145,0
+PHK.US,D,20200625,000000,4.74438,4.80753,4.73543,4.78947,322277.52695006,0
+PHK.US,D,20200626,000000,4.78052,4.788,4.7128,4.71725,363085.3722343,0
+PHK.US,D,20200629,000000,4.75332,4.81638,4.73543,4.81638,402176.72562764,0
+PHK.US,D,20200630,000000,4.81638,4.86167,4.81638,4.83455,488822.51953114,0
+PHK.US,D,20200701,000000,4.86167,4.88868,4.83455,4.83455,425391.55810191,0
+PHK.US,D,20200702,000000,4.87974,4.96992,4.8706,4.87974,560996.47562773,0
+PHK.US,D,20200706,000000,4.96068,4.96992,4.86167,4.87974,655059.81962099,0
+PHK.US,D,20200707,000000,4.86167,4.91578,4.86167,4.89761,615740.01227093,0
+PHK.US,D,20200708,000000,4.89761,4.95184,4.89761,4.95184,589454.42931556,0
+PHK.US,D,20200709,000000,4.92473,4.95184,4.8706,4.8706,458664.53910243,0
+PHK.US,D,20200710,000000,4.85068,4.85972,4.7777,4.79597,800642.61806665,0
+PHK.US,D,20200713,000000,4.80501,4.81424,4.61872,4.63223,1444814.8572285,0
+PHK.US,D,20200714,000000,4.64137,4.68665,4.58685,4.66868,838642.12619844,0
+PHK.US,D,20200715,000000,4.69608,4.76876,4.68665,4.74127,508412.96085446,0
+PHK.US,D,20200716,000000,4.73232,4.73232,4.67771,4.67771,291913.73214593,0
+PHK.US,D,20200717,000000,4.68665,4.72329,4.66868,4.66868,274851.72042452,0
+PHK.US,D,20200720,000000,4.65953,4.69608,4.64137,4.65953,480016.75147925,0
+PHK.US,D,20200721,000000,4.66868,4.70512,4.66411,4.69608,351208.85370131,0
+PHK.US,D,20200722,000000,4.67771,4.73232,4.67771,4.70512,374526.59336329,0
+PHK.US,D,20200723,000000,4.69608,4.72329,4.65953,4.65953,478655.28938592,0
+PHK.US,D,20200724,000000,4.65953,4.70512,4.64127,4.65953,836400.80765022,0
+PHK.US,D,20200727,000000,4.66868,4.68665,4.66868,4.66868,469928.75986857,0
+PHK.US,D,20200728,000000,4.66868,4.72329,4.65031,4.71414,553492.48350031,0
+PHK.US,D,20200729,000000,4.71414,4.73232,4.70512,4.72329,385607.63933532,0
+PHK.US,D,20200730,000000,4.71414,4.72329,4.68665,4.70512,363949.79261102,0
+PHK.US,D,20200731,000000,4.70512,4.71414,4.65953,4.71414,490355.83662793,0
+PHK.US,D,20200803,000000,4.72329,4.72329,4.68665,4.69608,598396.03485521,0
+PHK.US,D,20200804,000000,4.71414,4.80501,4.71414,4.7777,717290.88324156,0
+PHK.US,D,20200805,000000,4.80501,4.82338,4.78694,4.79597,560122.79360413,0
+PHK.US,D,20200806,000000,4.81424,4.81424,4.74127,4.75973,659911.89352125,0
+PHK.US,D,20200807,000000,4.75973,4.7777,4.72329,4.72329,631073.18323892,0
+PHK.US,D,20200810,000000,4.72329,4.7777,4.72329,4.7505,627116.40187168,0
+PHK.US,D,20200811,000000,4.7777,4.80501,4.73232,4.7505,713470.96843398,0
+PHK.US,D,20200812,000000,4.77635,4.78547,4.74884,4.75798,545175.52459004,0
+PHK.US,D,20200813,000000,4.73951,4.79462,4.73951,4.78547,360022.85432821,0
+PHK.US,D,20200814,000000,4.77635,4.81297,4.77635,4.80365,400214.28555811,0
+PHK.US,D,20200817,000000,4.80365,4.84068,4.79462,4.81297,583957.12734839,0
+PHK.US,D,20200818,000000,4.84068,4.85884,4.82221,4.83144,243630.70874683,0
+PHK.US,D,20200819,000000,4.84971,4.8773,4.83591,4.84971,351038.02776973,0
+PHK.US,D,20200820,000000,4.84971,4.86818,4.84068,4.84971,425510.93043964,0
+PHK.US,D,20200821,000000,4.85884,4.85884,4.82221,4.83144,418095.43849365,0
+PHK.US,D,20200824,000000,4.84971,4.88644,4.84068,4.88644,420138.14616959,0
+PHK.US,D,20200825,000000,4.86818,4.905,4.86818,4.905,313442.9448856,0
+PHK.US,D,20200826,000000,4.91404,4.95981,4.88644,4.92318,1092731.2924317,0
+PHK.US,D,20200827,000000,4.92318,4.95981,4.88644,4.95068,643841.9070893,0
+PHK.US,D,20200828,000000,4.95981,5.05174,4.95068,4.98741,949411.42304363,0
+PHK.US,D,20200831,000000,5.0151,5.0426,4.97973,5.03347,671149.35841859,0
+PHK.US,D,20200901,000000,5.0426,5.10693,5.00587,5.10693,649432.8545973,0
+PHK.US,D,20200902,000000,5.11617,5.16203,5.0978,5.12539,769192.12336038,0
+PHK.US,D,20200903,000000,5.10693,5.12539,4.97837,5.07923,804163.07295802,0
+PHK.US,D,20200904,000000,5.06107,5.08167,4.95981,5.03347,563674.12065181,0
+PHK.US,D,20200908,000000,5.00587,5.0426,4.97837,5.02433,470435.06323208,0
+PHK.US,D,20200909,000000,5.05174,5.06107,5.02433,5.06107,616634.27573209,0
+PHK.US,D,20200910,000000,5.07788,5.09615,5.04056,5.05913,753420.56777277,0
+PHK.US,D,20200911,000000,5.05913,5.06952,5.00363,5.04989,477501.69981175,0
+PHK.US,D,20200914,000000,5.06835,5.07788,5.03173,5.06835,437538.72253856,0
+PHK.US,D,20200915,000000,5.07788,5.07788,5.0221,5.06835,359912.74363737,0
+PHK.US,D,20200916,000000,5.04989,5.07788,5.03609,5.06835,336800.8183508,0
+PHK.US,D,20200917,000000,5.0221,5.07788,5.00441,5.07788,334337.22027715,0
+PHK.US,D,20200918,000000,5.07788,5.09615,5.06243,5.09615,327527.85166673,0
+PHK.US,D,20200921,000000,5.04056,5.04989,4.98507,5.01277,560650.70747705,0
+PHK.US,D,20200922,000000,5.04056,5.04989,5.01277,5.04989,401204.25270383,0
+PHK.US,D,20200923,000000,5.09615,5.09615,4.98507,4.99431,457894.7933384,0
+PHK.US,D,20200924,000000,4.98507,4.98507,4.93863,4.97575,364198.82800526,0
+PHK.US,D,20200925,000000,4.96652,4.97575,4.91084,4.93863,564379.03488759,0
+PHK.US,D,20200928,000000,4.96652,4.99431,4.94776,4.98507,354606.84903932,0
+PHK.US,D,20200929,000000,4.98507,5.07788,4.97585,5.05913,396617.67934783,0
+PHK.US,D,20200930,000000,5.06835,5.10537,5.0602,5.06835,371204.74934419,0
+PHK.US,D,20201001,000000,5.12403,5.13317,5.07788,5.09615,450877.55220882,0
+PHK.US,D,20201002,000000,5.01277,5.13317,5.0081,5.1149,543520.77701175,0
+PHK.US,D,20201005,000000,5.13317,5.1425,5.08701,5.1149,681126.21026655,0
+PHK.US,D,20201006,000000,5.1149,5.12403,5.0221,5.05913,674150.13201206,0
+PHK.US,D,20201007,000000,5.09615,5.12403,5.09615,5.10537,326286.79098301,0
+PHK.US,D,20201008,000000,5.1149,5.12403,5.09615,5.1149,378731.3810529,0
+PHK.US,D,20201009,000000,5.12413,5.14979,5.09595,5.10528,384911.98674644,0
+PHK.US,D,20201012,000000,5.14279,5.16154,5.1149,5.13337,548651.72939069,0
+PHK.US,D,20201013,000000,5.14279,5.15212,5.09595,5.12413,505621.08885202,0
+PHK.US,D,20201014,000000,5.12413,5.13337,5.06787,5.08671,298232.23347101,0
+PHK.US,D,20201015,000000,5.0494,5.07749,5.00256,5.0494,601694.21022114,0
+PHK.US,D,20201016,000000,5.06787,5.07759,5.02123,5.02123,289572.59362566,0
+PHK.US,D,20201019,000000,5.03056,5.03901,4.89966,4.91852,459523.81411976,0
+PHK.US,D,20201020,000000,4.91852,4.98381,4.90987,4.93697,458490.6259552,0
+PHK.US,D,20201021,000000,4.95583,5.03056,4.93697,4.96515,427512.4752405,0
+PHK.US,D,20201022,000000,4.98381,5.00713,4.9325,5.00256,374568.78531025,0
+PHK.US,D,20201023,000000,4.98381,5.00256,4.96515,4.97438,296996.31814666,0
+PHK.US,D,20201026,000000,4.96515,4.98381,4.89033,4.94649,460646.53153762,0
+PHK.US,D,20201027,000000,4.94649,5.01199,4.91852,4.98381,660525.22035997,0
+PHK.US,D,20201028,000000,4.94649,4.96515,4.91852,4.92774,301649.78117467,0
+PHK.US,D,20201029,000000,4.91852,4.95583,4.90899,4.94649,400615.62359016,0
+PHK.US,D,20201030,000000,4.94649,4.94649,4.90899,4.92774,289878.22797314,0
+PHK.US,D,20201102,000000,4.95583,4.98381,4.93697,4.98381,472559.0675863,0
+PHK.US,D,20201103,000000,5.00256,5.0494,4.99314,5.01199,354221.97615731,0
+PHK.US,D,20201104,000000,5.01199,5.13337,4.98381,5.1149,774157.39516711,0
+PHK.US,D,20201105,000000,5.12413,5.13337,5.07759,5.1149,437490.35616034,0
+PHK.US,D,20201106,000000,5.1149,5.11927,5.06787,5.07749,317115.70241479,0
+PHK.US,D,20201109,000000,5.14279,5.1802,5.1149,5.1802,807544.60314599,0
+PHK.US,D,20201110,000000,5.14279,5.14279,5.05864,5.09595,500570.40407949,0
+PHK.US,D,20201111,000000,5.08671,5.14279,5.07749,5.14279,429245.43228144,0
+PHK.US,D,20201112,000000,5.14279,5.17078,5.12413,5.16154,373022.09027906,0
+PHK.US,D,20201113,000000,5.15212,5.18943,5.15212,5.18943,376468.45199528,0
+PHK.US,D,20201116,000000,5.18943,5.28311,5.18943,5.21761,969005.98065447,0
+PHK.US,D,20201117,000000,5.23628,5.30166,5.21761,5.23628,454977.37456697,0
+PHK.US,D,20201118,000000,5.27378,5.3112,5.25503,5.27378,604649.70465202,0
+PHK.US,D,20201119,000000,5.27378,5.3112,5.25503,5.27378,422626.44196829,0
+PHK.US,D,20201120,000000,5.30166,5.34852,5.28311,5.3112,459133.79587836,0
+PHK.US,D,20201123,000000,5.32976,5.37659,5.32052,5.37659,491611.30431793,0
+PHK.US,D,20201124,000000,5.40477,5.4794,5.39515,5.47018,593072.64603526,0
+PHK.US,D,20201125,000000,5.49796,5.58221,5.48144,5.53557,611631.95733778,0
+PHK.US,D,20201127,000000,5.57299,5.6104,5.56356,5.57299,506440.23006616,0
+PHK.US,D,20201130,000000,5.6104,5.6104,5.49796,5.52615,792475.9036504,0
+PHK.US,D,20201201,000000,5.60097,5.63838,5.57299,5.60097,735164.83267397,0
+PHK.US,D,20201202,000000,5.6104,5.70387,5.6104,5.65704,675271.82035804,0
+PHK.US,D,20201203,000000,5.66656,5.80659,5.65713,5.77861,720093.04596276,0
+PHK.US,D,20201204,000000,5.83477,5.88627,5.75985,5.78794,943860.60933885,0
+PHK.US,D,20201207,000000,5.79736,5.83477,5.75052,5.75985,689287.7793234,0
+PHK.US,D,20201208,000000,5.78794,5.79736,5.75985,5.78794,506640.89908219,0
+PHK.US,D,20201209,000000,5.79736,5.81602,5.76937,5.78794,432906.87001997,0
+PHK.US,D,20201210,000000,5.74128,5.74128,5.3112,5.66656,624757.76912949,0
+PHK.US,D,20201211,000000,5.6758,5.6758,5.58221,5.61962,636713.52619701,0
+PHK.US,D,20201214,000000,5.64771,5.66656,5.60748,5.61962,565318.57751133,0
+PHK.US,D,20201215,000000,5.61962,5.68503,5.60097,5.65704,518158.27153008,0
+PHK.US,D,20201216,000000,5.68503,5.70387,5.64771,5.68503,417149.72143865,0
+PHK.US,D,20201217,000000,5.70387,5.73196,5.62896,5.64771,503963.25405811,0
+PHK.US,D,20201218,000000,5.66656,5.71077,5.63838,5.68503,490071.81278986,0
+PHK.US,D,20201221,000000,5.65704,5.66034,5.6104,5.62896,736001.46811001,0
+PHK.US,D,20201222,000000,5.64771,5.64771,5.58221,5.59154,485824.8331533,0
+PHK.US,D,20201223,000000,5.60097,5.63838,5.59154,5.62896,669735.41365953,0
+PHK.US,D,20201224,000000,5.63838,5.65247,5.61962,5.64771,464750.47018328,0
+PHK.US,D,20201228,000000,5.65704,5.6758,5.63838,5.66656,769013.06485376,0
+PHK.US,D,20201229,000000,5.66656,5.68503,5.60097,5.63838,872463.60250942,0
+PHK.US,D,20201230,000000,5.63838,5.65704,5.6104,5.62896,714504.15659852,0
+PHK.US,D,20201231,000000,5.61962,5.66656,5.61962,5.65704,773750.91177568,0
+PHK.US,D,20210104,000000,5.69435,5.71321,5.64771,5.6758,672732.07096549,0
+PHK.US,D,20210105,000000,5.69435,5.74128,5.6758,5.72243,903807.07374047,0
+PHK.US,D,20210106,000000,5.74128,5.75985,5.68503,5.72243,817626.42032541,0
+PHK.US,D,20210107,000000,5.73196,5.78794,5.73196,5.74128,626915.73285566,0
+PHK.US,D,20210108,000000,5.76937,5.77861,5.73196,5.74128,671075.26524344,0
+PHK.US,D,20210111,000000,5.73196,5.75052,5.70387,5.72243,784921.48700102,0
+PHK.US,D,20210112,000000,5.74128,5.76937,5.68503,5.73196,731316.10385382,0
+PHK.US,D,20210113,000000,5.74138,5.75072,5.68473,5.70369,565760.04934658,0
+PHK.US,D,20210114,000000,5.70369,5.71544,5.6823,5.70369,359614.31279302,0
+PHK.US,D,20210115,000000,5.70369,5.71301,5.67035,5.68473,288473.54486097,0
+PHK.US,D,20210119,000000,5.68473,5.73196,5.6753,5.73196,648475.81775164,0
+PHK.US,D,20210120,000000,5.73196,5.76956,5.70369,5.74138,666757.27964736,0
+PHK.US,D,20210121,000000,5.76004,5.76956,5.71301,5.73196,455335.49158019,0
+PHK.US,D,20210122,000000,5.74138,5.76956,5.73196,5.76004,305313.27705695,0
+PHK.US,D,20210125,000000,5.76956,5.78841,5.74138,5.74138,461461.55646425,0
+PHK.US,D,20210126,000000,5.75072,5.78841,5.73196,5.76956,453045.80665376,0
+PHK.US,D,20210127,000000,5.76004,5.76004,5.72234,5.74138,467215.0973288,0
+PHK.US,D,20210128,000000,5.73196,5.76956,5.73196,5.74138,389222.76883938,0
+PHK.US,D,20210129,000000,5.75072,5.78832,5.71301,5.74138,571118.42661036,0
+PHK.US,D,20210201,000000,5.74138,5.80727,5.7342,5.78841,746994.01390062,0
+PHK.US,D,20210202,000000,5.80727,5.83564,5.78841,5.82612,553711.67581013,0
+PHK.US,D,20210203,000000,5.82612,5.84497,5.79794,5.81669,416887.30811,0
+PHK.US,D,20210204,000000,5.83564,5.88267,5.82612,5.84497,632389.36616967,0
+PHK.US,D,20210205,000000,5.87335,5.90162,5.86402,5.88267,517338.10124407,0
+PHK.US,D,20210208,000000,5.90162,5.94876,5.89201,5.94876,589744.62758489,0
+PHK.US,D,20210209,000000,5.92971,5.94876,5.92039,5.94876,556682.60631916,0
+PHK.US,D,20210210,000000,5.92971,5.92971,5.84497,5.86402,778467.14818819,0
+PHK.US,D,20210211,000000,5.86402,5.94876,5.86402,5.92971,534639.88671285,0
+PHK.US,D,20210212,000000,5.92039,5.93457,5.86402,5.88267,624244.26226284,0
+PHK.US,D,20210216,000000,5.87335,5.93924,5.87335,5.92039,697173.5571172,0
+PHK.US,D,20210217,000000,5.92039,5.92039,5.84497,5.90162,599185.3329849,0
+PHK.US,D,20210218,000000,5.87335,5.89201,5.84497,5.87335,407954.96421724,0
+PHK.US,D,20210219,000000,5.87335,5.90162,5.87335,5.90162,299402.2881952,0
+PHK.US,D,20210222,000000,5.89201,5.91105,5.86402,5.91105,401928.71930527,0
+PHK.US,D,20210223,000000,5.90162,5.93924,5.84497,5.93924,418898.11455775,0
+PHK.US,D,20210224,000000,5.92039,5.96762,5.90162,5.95809,334451.4472555,0
+PHK.US,D,20210225,000000,5.96762,5.96906,5.87335,5.89201,452437.62517442,0
+PHK.US,D,20210226,000000,5.88267,5.91105,5.85431,5.90162,462444.32010681,0
+PHK.US,D,20210301,000000,5.92971,5.98647,5.91105,5.96762,400125.78537668,0
+PHK.US,D,20210302,000000,5.94876,6.05234,5.94876,6.02407,462639.84376346,0
+PHK.US,D,20210303,000000,6.03369,6.15613,6.02407,6.06168,704377.06025653,0
+PHK.US,D,20210304,000000,6.0714,6.11843,5.96762,6.03369,556432.54185304,0
+PHK.US,D,20210305,000000,6.05234,6.09947,6.00531,6.08073,403978.63048434,0
+PHK.US,D,20210308,000000,6.109,6.11843,6.0714,6.08073,521065.39958273,0
+PHK.US,D,20210309,000000,6.09957,6.12776,6.09005,6.11843,548458.2638778,0
+PHK.US,D,20210310,000000,6.08073,6.09773,6.06168,6.0714,283491.8079042,0
+PHK.US,D,20210311,000000,6.09957,6.15613,6.08821,6.1467,603465.24292153,0
+PHK.US,D,20210312,000000,6.09957,6.12776,6.0714,6.09957,275916.80981726,0
+PHK.US,D,20210315,000000,6.12776,6.16468,6.109,6.15613,335982.70620855,0
+PHK.US,D,20210316,000000,6.16546,6.16546,6.109,6.109,362020.28284156,0
+PHK.US,D,20210317,000000,6.12776,6.15613,6.09957,6.13728,346378.39031045,0
+PHK.US,D,20210318,000000,6.1467,6.15613,6.09005,6.109,337256.69719232,0
+PHK.US,D,20210319,000000,6.09005,6.109,6.05234,6.08073,360088.71492834,0
+PHK.US,D,20210322,000000,6.109,6.12776,6.09005,6.109,368545.6276139,0
+PHK.US,D,20210323,000000,6.12776,6.17499,6.109,6.16546,282454.50345213,0
+PHK.US,D,20210324,000000,6.17499,6.25971,6.16915,6.23144,472630.07354582,0
+PHK.US,D,20210325,000000,6.25039,6.25971,6.23144,6.25039,337296.83099553,0
+PHK.US,D,20210326,000000,6.25039,6.30694,6.25039,6.30694,229647.68008153,0
+PHK.US,D,20210329,000000,6.30694,6.3258,6.26933,6.29742,371629.75602941,0
+PHK.US,D,20210330,000000,6.30694,6.35407,6.29742,6.33989,333273.15995629,0
+PHK.US,D,20210331,000000,6.31637,6.42938,6.31637,6.35407,712144.49478446,0
+PHK.US,D,20210401,000000,6.4013,6.42938,6.38235,6.38235,612955.34377166,0
+PHK.US,D,20210405,000000,6.42005,6.50499,6.41073,6.42005,737014.07483703,0
+PHK.US,D,20210406,000000,6.44833,6.48604,6.43473,6.48604,473677.66871665,0
+PHK.US,D,20210407,000000,6.50499,6.58039,6.49546,6.58039,513672.54721803,0
+PHK.US,D,20210408,000000,6.58973,6.58973,6.53308,6.55212,597480.16088464,0
+PHK.US,D,20210409,000000,6.55212,6.61849,6.55212,6.60907,313498.51476697,0
+PHK.US,D,20210412,000000,6.55212,6.56621,6.52356,6.54259,625626.30579372,0
+PHK.US,D,20210413,000000,6.53298,6.55212,6.39061,6.42861,552246.27745721,0
+PHK.US,D,20210414,000000,6.42861,6.48555,6.42861,6.46661,297713.58124496,0
+PHK.US,D,20210415,000000,6.5046,6.55212,6.49109,6.53298,388070.2083371,0
+PHK.US,D,20210416,000000,6.55212,6.61849,6.55212,6.59953,417511.95473937,0
+PHK.US,D,20210419,000000,6.59001,6.60858,6.51412,6.56154,397084.87798001,0
+PHK.US,D,20210420,000000,6.58059,6.5976,6.47136,6.49508,329365.77403914,0
+PHK.US,D,20210421,000000,6.5046,6.55212,6.49508,6.51412,283963.12282388,0
+PHK.US,D,20210422,000000,6.51412,6.59001,6.51412,6.53298,463941.61968792,0
+PHK.US,D,20210423,000000,6.55212,6.57106,6.51412,6.54259,313710.50357364,0
+PHK.US,D,20210426,000000,6.55212,6.57106,6.5046,6.5046,375037.01301431,0
+PHK.US,D,20210427,000000,6.53298,6.53298,6.41908,6.45708,414426.79725198,0
+PHK.US,D,20210428,000000,6.44756,6.48555,6.42861,6.47613,369029.29139611,0
+PHK.US,D,20210429,000000,6.51412,6.51412,6.43814,6.5046,315484.62348966,0
+PHK.US,D,20210430,000000,6.48555,6.5046,6.46661,6.48555,431558.78586104,0
+PHK.US,D,20210503,000000,6.5046,6.53298,6.46661,6.47613,503406.52617263,0
+PHK.US,D,20210504,000000,6.47613,6.55212,6.47613,6.53298,625179.68859908,0
+PHK.US,D,20210505,000000,6.57106,6.57106,6.52356,6.54259,281965.69431054,0
+PHK.US,D,20210506,000000,6.56154,6.59953,6.55212,6.59001,512477.79476878,0
+PHK.US,D,20210507,000000,6.58059,6.64706,6.57106,6.63754,576263.78599559,0
+PHK.US,D,20210510,000000,6.64706,6.81799,6.62335,6.66591,1287673.5234599,0
+PHK.US,D,20210511,000000,6.60907,6.69449,6.58059,6.63754,590736.65287436,0
+PHK.US,D,20210512,000000,6.56154,6.59953,6.14379,6.27673,1765960.4051138,0
+PHK.US,D,20210513,000000,6.25758,6.40013,6.21968,6.24816,988981.2948598,0
+PHK.US,D,20210514,000000,6.28615,6.37166,6.2673,6.35263,351884.95392454,0
+PHK.US,D,20210517,000000,6.36214,6.45708,6.36214,6.45708,325895.74366974,0
+PHK.US,D,20210518,000000,6.45708,6.49508,6.36214,6.36214,538276.62672632,0
+PHK.US,D,20210519,000000,6.33367,6.45708,6.3052,6.43814,352823.4674764,0
+PHK.US,D,20210520,000000,6.44756,6.45708,6.36214,6.44756,351244.87121701,0
+PHK.US,D,20210521,000000,6.45708,6.47613,6.39061,6.39061,301208.30933942,0
+PHK.US,D,20210524,000000,6.40013,6.47613,6.40013,6.41908,309812.3793034,0
+PHK.US,D,20210525,000000,6.45708,6.45708,6.41908,6.42861,177032.26408006,0
+PHK.US,D,20210526,000000,6.44756,6.45708,6.39538,6.42861,214279.52066973,0
+PHK.US,D,20210527,000000,6.42861,6.46661,6.42861,6.45708,257825.7262188,0
+PHK.US,D,20210528,000000,6.46661,6.47613,6.43814,6.47613,330650.05574169,0
+PHK.US,D,20210601,000000,6.48555,6.51412,6.45708,6.48555,428185.48824809,0
+PHK.US,D,20210602,000000,6.5046,6.55212,6.49508,6.53298,320773.0238658,0
+PHK.US,D,20210603,000000,6.53298,6.56154,6.46661,6.54259,392704.11899943,0
+PHK.US,D,20210604,000000,6.56154,6.63754,6.55212,6.62801,420031.12269438,0
+PHK.US,D,20210607,000000,6.62801,6.66591,6.61849,6.64706,504608.48212501,0
+PHK.US,D,20210608,000000,6.65648,6.71353,6.64706,6.70391,421610.74802564,0
+PHK.US,D,20210609,000000,6.70391,6.71353,6.60915,6.61849,546400.12012372,0
+PHK.US,D,20210610,000000,6.54259,6.63754,6.53298,6.56154,305673.45221391,0
+PHK.US,D,20210611,000000,6.60907,6.60907,6.55212,6.59001,310222.97898233,0
+PHK.US,D,20210614,000000,6.59953,6.63754,6.56154,6.59001,383875.71136626,0
+PHK.US,D,20210615,000000,6.59001,6.59001,6.43814,6.48555,646414.58678191,0
+PHK.US,D,20210616,000000,6.51412,6.53298,6.39061,6.5046,639596.9855965,0
+PHK.US,D,20210617,000000,6.5046,6.53317,6.45708,6.49508,261546.85012619,0
+PHK.US,D,20210618,000000,6.46661,6.49508,6.44756,6.45708,495490.90529439,0
+PHK.US,D,20210621,000000,6.48555,6.49041,6.41908,6.44756,524914.12840288,0
+PHK.US,D,20210622,000000,6.42861,6.48555,6.42861,6.43814,270018.16981804,0
+PHK.US,D,20210623,000000,6.47613,6.5046,6.46661,6.48555,326942.30976869,0
+PHK.US,D,20210624,000000,6.5046,6.53298,6.48555,6.5046,208345.89222668,0
+PHK.US,D,20210625,000000,6.5046,6.52356,6.49508,6.5046,285825.74292133,0
+PHK.US,D,20210628,000000,6.5046,6.51888,6.48555,6.49508,256850.16607936,0
+PHK.US,D,20210629,000000,6.51412,6.53298,6.49517,6.51412,247315.81513853,0
+PHK.US,D,20210630,000000,6.5046,6.53298,6.49508,6.49508,211324.02623886,0
+PHK.US,D,20210701,000000,6.52356,6.55212,6.5046,6.52356,297105.39976564,0
+PHK.US,D,20210702,000000,6.53298,6.59963,6.53298,6.59953,321180.53632912,0
+PHK.US,D,20210706,000000,6.59953,6.61849,6.58059,6.61849,325694.04558183,0
+PHK.US,D,20210707,000000,6.62801,6.64753,6.58068,6.59001,427979.67387268,0
+PHK.US,D,20210708,000000,6.58059,6.59953,6.55212,6.55212,282833.20190288,0
+PHK.US,D,20210709,000000,6.55212,6.58953,6.52336,6.53288,541682.85463933,0
+PHK.US,D,20210712,000000,6.56164,6.69555,6.5425,6.6764,800123.96584061,0
+PHK.US,D,20210713,000000,6.68602,6.70508,6.61898,6.69555,470687.18584195,0
+PHK.US,D,20210714,000000,6.68602,6.72422,6.62869,6.69555,439877.80291508,0
+PHK.US,D,20210715,000000,6.6764,6.71459,6.64773,6.69555,341151.73424694,0
+PHK.US,D,20210716,000000,6.6764,6.75278,6.66678,6.6764,2037272.1182812,0
+PHK.US,D,20210719,000000,6.64773,6.65726,6.45544,6.50421,870169.80129549,0
+PHK.US,D,20210720,000000,6.53288,6.61898,6.52336,6.57116,276335.64207122,0
+PHK.US,D,20210721,000000,6.57116,6.59993,6.56154,6.58068,255718.18701461,0
+PHK.US,D,20210722,000000,6.57116,6.59702,6.55153,6.56164,196692.68229102,0
+PHK.US,D,20210723,000000,6.58068,6.59031,6.55212,6.57116,261335.8903914,0
+PHK.US,D,20210726,000000,6.57116,6.59031,6.5425,6.57116,342671.67340934,0
+PHK.US,D,20210727,000000,6.58068,6.59993,6.52336,6.59031,334361.91800219,0
+PHK.US,D,20210728,000000,6.59993,6.66678,6.58068,6.65726,357006.64465658,0
+PHK.US,D,20210729,000000,6.66678,6.75288,6.64773,6.65726,597575.8645692,0
+PHK.US,D,20210730,000000,6.64773,6.69555,6.60945,6.64773,178947.36684324,0
+PHK.US,D,20210802,000000,6.69555,6.72422,6.6764,6.68602,361377.1129184,0
+PHK.US,D,20210803,000000,6.68602,6.74336,6.68602,6.70508,315473.30369902,0
+PHK.US,D,20210804,000000,6.70508,6.73384,6.68602,6.72422,271998.10410947,0
+PHK.US,D,20210805,000000,6.71459,6.73384,6.69555,6.73384,288968.52843384,0
+PHK.US,D,20210806,000000,6.73384,6.74336,6.67757,6.70508,281995.53739496,0
+PHK.US,D,20210809,000000,6.71459,6.78165,6.70508,6.77213,433923.5930345,0
+PHK.US,D,20210810,000000,6.75288,6.76241,6.69069,6.70508,399742.97063842,0
+PHK.US,D,20210811,000000,6.66678,6.68602,6.62859,6.66678,278985.50215462,0
+PHK.US,D,20210812,000000,6.66678,6.66678,6.56164,6.59993,516686.6987459,0
+PHK.US,D,20210813,000000,6.57116,6.60945,6.56611,6.57116,234161.18933425,0
+PHK.US,D,20210816,000000,6.58068,6.58068,6.5425,6.57116,273924.5266633,0
+PHK.US,D,20210817,000000,6.55212,6.56164,6.44202,6.53288,1103626.076394,0
+PHK.US,D,20210818,000000,6.49469,6.56164,6.49469,6.50421,298222.9718241,0
+PHK.US,D,20210819,000000,6.49469,6.51383,6.43152,6.45641,483497.07256741,0
+PHK.US,D,20210820,000000,6.47554,6.49469,6.44688,6.48507,207805.62949123,0
+PHK.US,D,20210823,000000,6.48507,6.53288,6.48507,6.50421,457706.4731849,0
+PHK.US,D,20210824,000000,6.51383,6.53288,6.45641,6.46602,314937.15725108,0
+PHK.US,D,20210825,000000,6.48507,6.52336,6.46602,6.47554,322257.97458439,0
+PHK.US,D,20210826,000000,6.49469,6.49469,6.43726,6.44688,396924.34276719,0
+PHK.US,D,20210827,000000,6.46602,6.53288,6.43726,6.51383,322645.93468203,0
+PHK.US,D,20210830,000000,6.53288,6.55212,6.51383,6.5425,242337.16539739,0
+PHK.US,D,20210831,000000,6.53288,6.55212,6.52336,6.52336,188570.21796549,0
+PHK.US,D,20210901,000000,6.53288,6.5425,6.45641,6.49469,516536.45425186,0
+PHK.US,D,20210902,000000,6.50421,6.55212,6.45641,6.51383,377273.18620313,0
+PHK.US,D,20210903,000000,6.51383,6.51383,6.40858,6.45641,904208.41177252,0
+PHK.US,D,20210907,000000,6.42773,6.43375,6.2364,6.28421,1614781.5138007,0
+PHK.US,D,20210908,000000,6.32249,6.36078,6.26516,6.31297,616222.64698127,0
+PHK.US,D,20210909,000000,6.33201,6.34164,6.14077,6.2364,1565332.5519649,0
+PHK.US,D,20210910,000000,6.17906,6.20774,6.12163,6.13125,683437.50570239,0
+PHK.US,D,20210913,000000,6.15029,6.19811,6.08344,6.15982,1061042.0530499,0
+PHK.US,D,20210914,000000,6.15982,6.19811,6.0642,6.08344,651054.67187553,0
+PHK.US,D,20210915,000000,6.09296,6.15982,6.09296,6.15982,471290.22196191,0
+PHK.US,D,20210916,000000,6.15982,6.19821,6.12163,6.18859,435237.71782149,0
+PHK.US,D,20210917,000000,6.16944,6.16944,6.11201,6.14077,529712.69056555,0
+PHK.US,D,20210920,000000,6.05468,6.12163,6.03564,6.0642,616585.90935387,0
+PHK.US,D,20210921,000000,6.10249,6.12163,6.07344,6.09296,328971.63951024,0
+PHK.US,D,20210922,000000,6.10249,6.15029,6.09296,6.14077,378885.74183445,0
+PHK.US,D,20210923,000000,6.15029,6.20774,6.15029,6.18859,422477.22654612,0
+PHK.US,D,20210924,000000,6.18859,6.18859,6.12163,6.15029,210424.61741831,0
+PHK.US,D,20210927,000000,6.14077,6.15972,6.08344,6.09296,408390.26162124,0
+PHK.US,D,20210928,000000,6.07372,6.08344,5.93515,5.96859,845755.07101258,0
+PHK.US,D,20210929,000000,5.97811,6.04516,5.94954,5.95907,469822.76546524,0
+PHK.US,D,20210930,000000,5.97811,6.01639,5.95907,6.00687,505096.26219473,0
+PHK.US,D,20211001,000000,6.04516,6.04516,5.94954,5.96859,610151.1229067,0
+PHK.US,D,20211004,000000,6.00687,6.05468,5.99735,6.05468,597432.8235783,0
+PHK.US,D,20211005,000000,6.08344,6.12163,6.0642,6.11201,478267.32928828,0
+PHK.US,D,20211006,000000,6.11201,6.11201,6.07372,6.11201,347449.65413447,0
+PHK.US,D,20211007,000000,6.15982,6.18859,6.12163,6.14077,532138.21297975,0
+PHK.US,D,20211008,000000,6.14077,6.14077,6.1022,6.11182,339401.28298409,0
+PHK.US,D,20211011,000000,6.12144,6.13116,6.03477,6.06362,468904.83335092,0
+PHK.US,D,20211012,000000,6.07324,6.07324,6.03477,6.054,289164.05209046,0
+PHK.US,D,20211013,000000,6.054,6.07324,6.04438,6.054,347378.64817495,0
+PHK.US,D,20211014,000000,6.08297,6.10871,6.04438,6.054,396605.33048531,0
+PHK.US,D,20211015,000000,6.07324,6.1022,6.07285,6.09258,312090.74443917,0
+PHK.US,D,20211018,000000,6.09258,6.14077,6.07324,6.1022,270457.58350953,0
+PHK.US,D,20211019,000000,6.12144,6.14077,6.11045,6.12144,316095.89218464,0
+PHK.US,D,20211020,000000,6.13116,6.14077,6.1022,6.12144,280310.94673225,0
+PHK.US,D,20211021,000000,6.14077,6.15039,6.07324,6.07324,475332.41629495,0
+PHK.US,D,20211022,000000,6.1022,6.13116,6.08314,6.12144,266452.43576407,0
+PHK.US,D,20211025,000000,6.14077,6.14077,6.09258,6.11182,388357.31939079,0
+PHK.US,D,20211026,000000,6.12144,6.14077,6.1022,6.14077,325967.77870113,0
+PHK.US,D,20211027,000000,6.14077,6.14077,6.11182,6.12144,223929.12766078,0
+PHK.US,D,20211028,000000,6.14077,6.18898,6.12144,6.13116,470042.98684692,0
+PHK.US,D,20211029,000000,6.15039,6.21783,6.13194,6.18898,394960.87362579,0
+PHK.US,D,20211101,000000,6.20821,6.22756,6.16963,6.18898,463402.38602435,0
+PHK.US,D,20211102,000000,6.20821,6.24679,6.18898,6.22756,735787.42115959,0
+PHK.US,D,20211103,000000,6.22756,6.23718,6.19859,6.20821,197540.63751771,0
+PHK.US,D,20211104,000000,6.21783,6.21783,6.08548,6.16963,867066.12051431,0
+PHK.US,D,20211105,000000,6.17936,6.21783,6.15039,6.19859,387668.87030504,0
+PHK.US,D,20211108,000000,6.21783,6.22756,6.13116,6.19859,509385.43377826,0
+PHK.US,D,20211109,000000,6.19859,6.22756,6.17867,6.19859,380226.62249024,0
+PHK.US,D,20211110,000000,6.16963,6.16963,6.11182,6.13116,513596.39589913,0
+PHK.US,D,20211111,000000,6.14077,6.14077,6.09258,6.11182,361840.19526308,0
+PHK.US,D,20211112,000000,6.1022,6.11182,6.08297,6.09258,453947.27361806,0
+PHK.US,D,20211115,000000,6.1022,6.11667,6.054,6.054,542103.74503705,0
+PHK.US,D,20211116,000000,6.054,6.09258,6.04438,6.07324,372324.37954641,0
+PHK.US,D,20211117,000000,6.08297,6.08297,6.04438,6.06362,428748.39056484,0
+PHK.US,D,20211118,000000,6.054,6.05887,6.0058,6.02504,654945.59264263,0
+PHK.US,D,20211119,000000,6.03477,6.03477,5.99132,6.02504,296596.00918649,0
+PHK.US,D,20211122,000000,6.03477,6.06352,5.88899,5.94798,869576.02682243,0
+PHK.US,D,20211123,000000,5.92864,5.93835,5.88045,5.9094,472168.02027302,0
+PHK.US,D,20211124,000000,5.9094,5.91902,5.88045,5.89015,379439.38250431,0
+PHK.US,D,20211126,000000,5.83225,5.88045,5.78405,5.88045,631854.24879361,0
+PHK.US,D,20211129,000000,5.9094,5.91485,5.84196,5.87083,432529.2006411,0
+PHK.US,D,20211130,000000,5.85159,5.87073,5.74625,5.78405,764527.34054173,0
+PHK.US,D,20211201,000000,5.83225,5.88045,5.80339,5.85159,491289.20482042,0
+PHK.US,D,20211202,000000,5.86121,5.91425,5.81301,5.88045,496834.87316581,0
+PHK.US,D,20211203,000000,5.9094,5.92864,5.85159,5.87083,500709.32878288,0
+PHK.US,D,20211206,000000,5.87083,5.92864,5.86121,5.92864,322266.2071594,0
+PHK.US,D,20211207,000000,5.93835,5.97684,5.92864,5.96722,459178.04596907,0
+PHK.US,D,20211208,000000,5.96722,5.96732,5.92864,5.94798,322292.9630282,0
+PHK.US,D,20211209,000000,5.97684,6.01542,5.94798,5.97684,437261.90220363,0
+PHK.US,D,20211210,000000,5.92864,5.93904,5.88045,5.92864,341906.04393282,0
+PHK.US,D,20211213,000000,5.89978,5.9094,5.81301,5.84196,417870.07175259,0
+PHK.US,D,20211214,000000,5.84196,5.88045,5.75519,5.83225,774692.51254318,0
+PHK.US,D,20211215,000000,5.85159,5.89978,5.77443,5.87083,569643.76661055,0
+PHK.US,D,20211216,000000,5.84196,5.89015,5.74546,5.81301,626265.35942937,0
+PHK.US,D,20211217,000000,5.81301,5.87083,5.80815,5.84196,600743.34780674,0
+PHK.US,D,20211220,000000,5.74546,5.79366,5.73584,5.76481,500998.49798034,0
+PHK.US,D,20211221,000000,5.78405,5.81301,5.77443,5.78405,315753.21124958,0
+PHK.US,D,20211222,000000,5.80339,5.87083,5.80339,5.84196,404885.24280802,0
+PHK.US,D,20211223,000000,5.84196,5.94312,5.84196,5.9094,990337.61159375,0
+PHK.US,D,20211227,000000,5.91902,5.97684,5.9094,5.93835,515537.22545924,0
+PHK.US,D,20211228,000000,5.94798,5.97684,5.89015,5.89015,520143.35118091,0
+PHK.US,D,20211229,000000,5.87083,5.9576,5.87083,5.89015,593483.24571419,0
+PHK.US,D,20211230,000000,5.89015,5.92864,5.84196,5.84196,877111.92017804,0
+PHK.US,D,20211231,000000,5.87083,5.99618,5.84196,5.92864,769348.54228568,0
+PHK.US,D,20220103,000000,5.96722,6.03477,5.9094,6.02504,583030.96265905,0
+PHK.US,D,20220104,000000,6.04438,6.09258,6.0058,6.09258,539823.32175752,0
+PHK.US,D,20220105,000000,6.07324,6.12144,6.02504,6.02504,623474.51649882,0
+PHK.US,D,20220106,000000,6.04438,6.1022,5.98655,6.04438,648668.25419264,0
+PHK.US,D,20220107,000000,6.054,6.07324,6.01542,6.04438,637607.78965816,0
+PHK.US,D,20220110,000000,6.04438,6.054,5.97674,6.0058,564606.45977241,0
+PHK.US,D,20220111,000000,6.01542,6.06362,6.0058,6.054,553901.0250355,0
+PHK.US,D,20220112,000000,6.06372,6.07344,6.04428,6.07344,508622.89151737,0
+PHK.US,D,20220113,000000,6.08314,6.09286,6.07344,6.08314,249179.46430786,0
+PHK.US,D,20220114,000000,6.07344,6.10259,5.98598,6.01512,790353.95743994,0
+PHK.US,D,20220118,000000,6.00541,6.01512,5.90824,5.9471,730232.4911673,0
+PHK.US,D,20220119,000000,5.97626,6.04419,5.93253,5.95683,387092.59005391,0
+PHK.US,D,20220120,000000,5.99569,6.03457,5.93738,5.95683,314215.77786528,0
+PHK.US,D,20220121,000000,5.92767,5.97626,5.85964,5.89852,879747.37325516,0
+PHK.US,D,20220124,000000,5.80134,5.85964,5.67502,5.85964,1339210.4721342,0
+PHK.US,D,20220125,000000,5.75276,5.84993,5.71388,5.80134,822624.62243221,0
+PHK.US,D,20220126,000000,5.85964,5.86936,5.80134,5.8305,622673.89857848,0
+PHK.US,D,20220127,000000,5.84021,5.86936,5.81592,5.8305,513379.26173308,0
+PHK.US,D,20220128,000000,5.82078,5.83069,5.74305,5.78191,665872.27783309,0
+PHK.US,D,20220131,000000,5.80134,5.86451,5.79162,5.84021,551522.83992766,0
+PHK.US,D,20220201,000000,5.86936,5.90824,5.8305,5.84993,337178.48772967,0
+PHK.US,D,20220202,000000,5.87909,5.96655,5.86471,5.9471,656984.18403105,0
+PHK.US,D,20220203,000000,5.91795,5.9471,5.80134,5.84021,754155.32509298,0
+PHK.US,D,20220204,000000,5.84993,5.88881,5.77219,5.80134,859407.76760534,0
+PHK.US,D,20220207,000000,5.82078,5.88881,5.82078,5.8305,436836.89551841,0
+PHK.US,D,20220208,000000,5.82078,5.87909,5.82078,5.84993,531503.2756316,0
+PHK.US,D,20220209,000000,5.88881,5.89852,5.84021,5.85964,441664.27169364,0
+PHK.US,D,20220210,000000,5.78191,5.8305,5.75276,5.75276,518034.78290483,0
+PHK.US,D,20220211,000000,5.77219,5.78638,5.68473,5.7236,697021.25447939,0
+PHK.US,D,20220214,000000,5.73333,5.7479,5.65558,5.67502,865894.00764636,0
+PHK.US,D,20220215,000000,5.71388,5.73333,5.67502,5.71388,366904.25797002,0
+PHK.US,D,20220216,000000,5.68473,5.75276,5.68473,5.74305,371049.35949076,0
+PHK.US,D,20220217,000000,5.73333,5.74315,5.68473,5.68473,272542.48313242,0
+PHK.US,D,20220218,000000,5.69445,5.7236,5.67502,5.69445,271147.06166715,0
+PHK.US,D,20220222,000000,5.62643,5.67502,5.53897,5.57784,863970.67230817,0
+PHK.US,D,20220223,000000,5.57784,5.59242,5.47095,5.47095,992731.23277976,0
+PHK.US,D,20220224,000000,5.25717,5.52925,5.23773,5.51954,1135684.7525796,0
+PHK.US,D,20220225,000000,5.54869,5.65733,5.51954,5.62643,462712.90786673,0
+PHK.US,D,20220228,000000,5.57784,5.62643,5.54869,5.58756,419462.04594637,0
+PHK.US,D,20220301,000000,5.59728,5.63741,5.59728,5.59728,379869.53454891,0
+PHK.US,D,20220302,000000,5.65558,5.72846,5.64586,5.70417,399702.83683522,0
+PHK.US,D,20220303,000000,5.71388,5.73303,5.66531,5.67502,267562.80431941,0
+PHK.US,D,20220304,000000,5.66531,5.66531,5.54889,5.61671,466352.73509584,0
+PHK.US,D,20220307,000000,5.61671,5.63614,5.48067,5.48067,405872.1227381,0
+PHK.US,D,20220308,000000,5.47095,5.56327,5.38349,5.52925,708435.71973958,0
+PHK.US,D,20220309,000000,5.55841,5.60699,5.51954,5.57784,381253.63622354,0
+PHK.US,D,20220310,000000,5.48067,5.52925,5.43208,5.50982,847669.14470387,0
+PHK.US,D,20220311,000000,5.52925,5.54918,5.44179,5.45151,442839.47177723,0
+PHK.US,D,20220314,000000,5.45151,5.46609,5.24745,5.26688,1017201.532944,0
+PHK.US,D,20220315,000000,5.2766,5.32519,5.26688,5.31547,503357.13072253,0
+PHK.US,D,20220316,000000,5.36405,5.5001,5.34462,5.48067,391630.79703167,0
+PHK.US,D,20220317,000000,5.48067,5.53897,5.48067,5.51954,314020.25420864,0
+PHK.US,D,20220318,000000,5.52925,5.58756,5.50992,5.53897,325490.28935019,0
+PHK.US,D,20220321,000000,5.53897,5.58756,5.45151,5.45151,287715.11888759,0
+PHK.US,D,20220322,000000,5.48067,5.53897,5.48067,5.51954,229899.80269141,0
+PHK.US,D,20220323,000000,5.52925,5.57784,5.51954,5.56812,351840.70383381,0
+PHK.US,D,20220324,000000,5.57784,5.63614,5.54869,5.57784,308921.20305788,0
+PHK.US,D,20220325,000000,5.61671,5.61671,5.5001,5.50982,262392.74720912,0
+PHK.US,D,20220328,000000,5.51954,5.61671,5.5001,5.59728,385511.93565076,0
+PHK.US,D,20220329,000000,5.59728,5.66531,5.50982,5.66531,645696.29461174,0
+PHK.US,D,20220330,000000,5.67502,5.68114,5.55841,5.58756,547411.69777885,0
+PHK.US,D,20220331,000000,5.62643,5.66531,5.59728,5.61671,457660.16495044,0
+PHK.US,D,20220401,000000,5.68473,5.71388,5.65558,5.66531,398355.78174817,0
+PHK.US,D,20220404,000000,5.68473,5.81107,5.67502,5.81107,588886.38163944,0
+PHK.US,D,20220405,000000,5.81107,5.82078,5.75276,5.79162,249802.05279347,0
+PHK.US,D,20220406,000000,5.75276,5.8305,5.7236,5.8305,569146.72489394,0
+PHK.US,D,20220407,000000,5.81107,5.8305,5.75276,5.76238,367538.16624628,0
+PHK.US,D,20220408,000000,5.68473,5.71875,5.63614,5.65558,311448.6035879,0
+PHK.US,D,20220411,000000,5.64586,5.67987,5.53897,5.59728,728352.37684794,0
+PHK.US,D,20220412,000000,5.61671,5.69445,5.45151,5.5001,518198.40533327,0
+PHK.US,D,20220413,000000,5.52925,5.60213,5.51954,5.59728,337436.78477081,0
+PHK.US,D,20220414,000000,5.61671,5.63614,5.50497,5.50982,345680.67957783,0
+PHK.US,D,20220418,000000,5.49038,5.52925,5.4758,5.5001,340017.69703844,0
+PHK.US,D,20220419,000000,5.50982,5.62643,5.50982,5.60699,420856.43833976,0
+PHK.US,D,20220420,000000,5.65558,5.70417,5.64586,5.66531,344293.49068756,0
+PHK.US,D,20220421,000000,5.66531,5.66531,5.58756,5.59728,280131.88822564,0
+PHK.US,D,20220422,000000,5.59728,5.61671,5.52925,5.52925,270114.90257448,0
+PHK.US,D,20220425,000000,5.52925,5.63614,5.47095,5.63614,535344.80094862,0
+PHK.US,D,20220426,000000,5.60699,5.64519,5.53897,5.53897,265682.69000004,0
+PHK.US,D,20220427,000000,5.56812,5.65558,5.52439,5.59728,410263.17243746,0
+PHK.US,D,20220428,000000,5.65558,5.69445,5.52925,5.53897,549680.80126774,0
+PHK.US,D,20220429,000000,5.56812,5.56812,5.48067,5.49038,387736.78904893,0
+PHK.US,D,20220502,000000,5.51954,5.52925,5.37378,5.44179,430586.31293723,0
+PHK.US,D,20220503,000000,5.43208,5.63614,5.43208,5.57784,415315.91535376,0
+PHK.US,D,20220504,000000,5.55841,5.60583,5.45151,5.57784,367932.30077518,0
+PHK.US,D,20220505,000000,5.50982,5.59728,5.48067,5.57784,696999.64396997,0
+PHK.US,D,20220506,000000,5.56812,5.58756,5.47095,5.50982,555911.83148326,0
+PHK.US,D,20220509,000000,5.46123,5.50497,5.40293,5.45151,520546.7473567,0
+PHK.US,D,20220510,000000,5.49038,5.50982,5.43694,5.48067,416213.26603054,0
+PHK.US,D,20220511,000000,5.44145,5.52969,5.36302,5.36302,660945.24591792,0
+PHK.US,D,20220512,000000,5.34341,5.45616,5.22576,5.45126,1848037.2513059,0
+PHK.US,D,20220513,000000,5.49047,5.51077,5.40223,5.45126,377641.17976251,0
+PHK.US,D,20220516,000000,5.45126,5.58852,5.44145,5.56891,591763.13201773,0
+PHK.US,D,20220517,000000,5.60812,5.60812,5.51008,5.56891,267851.84032888,0
+PHK.US,D,20220518,000000,5.54929,5.5591,5.43164,5.50028,256068.37069364,0
+PHK.US,D,20220519,000000,5.49047,5.51988,5.40223,5.42184,485255.98814252,0
+PHK.US,D,20220520,000000,5.42184,5.47929,5.35321,5.38262,287794.90115965,0
+PHK.US,D,20220523,000000,5.43164,5.5444,5.43164,5.50028,361753.43575591,0
+PHK.US,D,20220524,000000,5.50028,5.50028,5.40223,5.47086,409190.23912001,0
+PHK.US,D,20220525,000000,5.49047,5.5395,5.46105,5.48067,199202.13975421,0
+PHK.US,D,20220526,000000,5.51008,5.57871,5.51008,5.5395,324810.88661816,0
+PHK.US,D,20220527,000000,5.58852,5.70617,5.58852,5.69636,374492.59750993,0
+PHK.US,D,20220531,000000,5.70617,5.70617,5.60812,5.67676,310812.08797334,0
+PHK.US,D,20220601,000000,5.73558,5.73558,5.64734,5.69636,422105.85203363,0
+PHK.US,D,20220602,000000,5.68656,5.74538,5.68656,5.71597,822311.36129847,0
+PHK.US,D,20220603,000000,5.70617,5.72578,5.60812,5.65714,557937.54671668,0
+PHK.US,D,20220606,000000,5.66695,5.68431,5.62774,5.65224,286965.6827044,0
+PHK.US,D,20220607,000000,5.64734,5.66695,5.61793,5.65714,332245.29414619,0
+PHK.US,D,20220608,000000,5.63754,5.66695,5.61303,5.62774,295536.31330641,0
+PHK.US,D,20220609,000000,5.61793,5.65714,5.59832,5.59832,278489.90735005,0
+PHK.US,D,20220610,000000,5.49047,5.51008,5.42184,5.48067,452008.71386745,0
+PHK.US,D,20220613,000000,5.39243,5.40292,5.17673,5.21595,673087.73756576,0
+PHK.US,D,20220614,000000,5.21595,5.25517,5.06888,5.08359,614940.45080864,0
+PHK.US,D,20220615,000000,5.09829,5.16693,5.01005,5.08849,464008.41266937,0
+PHK.US,D,20220616,000000,5.01986,5.01986,4.72572,4.82377,1717587.8269651,0
+PHK.US,D,20220617,000000,4.80417,4.8826,4.78455,4.80417,514771.26939454,0
+PHK.US,D,20220621,000000,4.84338,4.90221,4.82377,4.84829,453104.13898545,0
+PHK.US,D,20220622,000000,4.83358,4.8826,4.81396,4.82377,246263.60192332,0
+PHK.US,D,20220623,000000,4.86298,4.92181,4.84505,4.92181,318031.28628358,0
+PHK.US,D,20220624,000000,4.95122,5.07869,4.95122,5.06888,284236.29944951,0
+PHK.US,D,20220627,000000,5.06888,5.13751,5.03937,5.04927,297364.06173421,0
+PHK.US,D,20220628,000000,5.05908,5.1081,5.00025,5.00025,197185.70078002,0
+PHK.US,D,20220629,000000,5.00025,5.08849,4.98064,4.98064,195094.80553616,0
+PHK.US,D,20220630,000000,4.99045,5.06888,4.96103,5.06888,276856.96916205,0
+PHK.US,D,20220701,000000,5.06888,5.06888,5.00025,5.04927,302208.81900656,0
+PHK.US,D,20220705,000000,5.04927,5.07869,5.00025,5.05908,476334.49511911,0
+PHK.US,D,20220706,000000,5.07869,5.1081,5.01986,5.03947,344367.38681604,0
+PHK.US,D,20220707,000000,5.05908,5.08359,5.03947,5.05908,469635.47074758,0
+PHK.US,D,20220708,000000,5.00025,5.02967,4.93652,5.01986,358745.60645147,0
+PHK.US,D,20220711,000000,5.00025,5.04114,4.91201,4.95122,383015.29051366,0
+PHK.US,D,20220712,000000,4.94143,4.98064,4.87279,4.8924,247724.16874731,0
+PHK.US,D,20220713,000000,4.85319,4.90221,4.81396,4.90221,220826.07637126,0
+PHK.US,D,20220714,000000,4.87279,4.90221,4.77965,4.86298,405858.06606554,0
+PHK.US,D,20220715,000000,4.86298,4.89731,4.81396,4.87279,614403.95768753,0
+PHK.US,D,20220718,000000,4.8826,4.8924,4.81396,4.85161,322168.19901971,0
+PHK.US,D,20220719,000000,4.8826,4.90221,4.80417,4.8924,597765.53129095,0
+PHK.US,D,20220720,000000,4.92181,4.93162,4.82377,4.87279,562128.51674448,0
+PHK.US,D,20220721,000000,4.8826,4.8924,4.83358,4.8826,486015.8500726,0
+PHK.US,D,20220722,000000,4.90221,4.94143,4.80417,4.82377,549073.17083164,0
+PHK.US,D,20220725,000000,4.84338,4.91201,4.83358,4.87279,398534.83296755,0
+PHK.US,D,20220726,000000,4.85319,4.94143,4.84338,4.90221,326065.42376447,0
+PHK.US,D,20220727,000000,4.90221,4.97084,4.8924,4.92181,425103.48184908,0
+PHK.US,D,20220728,000000,4.99045,5.03947,4.94143,4.99045,582759.02313347,0
+PHK.US,D,20220729,000000,4.98064,5.06888,4.98064,5.03947,594465.99660126,0
+PHK.US,D,20220801,000000,5.07869,5.17673,5.06506,5.17673,526302.81165162,0
+PHK.US,D,20220802,000000,5.15712,5.19634,5.12643,5.16693,381248.73901983,0
+PHK.US,D,20220803,000000,5.20614,5.27477,5.18653,5.23555,368340.2657485,0
+PHK.US,D,20220804,000000,5.24536,5.26497,5.21203,5.23555,273081.11833632,0
+PHK.US,D,20220805,000000,5.23555,5.26497,5.18653,5.24536,463896.21829042,0
+PHK.US,D,20220808,000000,5.27477,5.27566,5.2183,5.25517,277456.69911492,0
+PHK.US,D,20220809,000000,5.25517,5.29438,5.23555,5.24536,279476.19793581,0
+PHK.US,D,20220810,000000,5.28495,5.31454,5.23546,5.27505,352070.59376161,0
+PHK.US,D,20220811,000000,5.27505,5.29188,5.21567,5.27505,375037.36459571,0
+PHK.US,D,20220812,000000,5.28495,5.29485,5.25526,5.26515,300905.11459326,0
+PHK.US,D,20220815,000000,5.27505,5.30474,5.26515,5.28495,211746.95834032,0
+PHK.US,D,20220816,000000,5.29485,5.31464,5.25536,5.31464,311093.1458436,0
+PHK.US,D,20220817,000000,5.33443,5.33443,5.25526,5.29485,327396.2187608,0
+PHK.US,D,20220818,000000,5.29485,5.29712,5.24536,5.25526,188494.23958955,0
+PHK.US,D,20220819,000000,5.24536,5.26515,5.18598,5.22557,356238.56251175,0
+PHK.US,D,20220822,000000,5.19588,5.20577,5.07711,5.17608,692741.66668952,0
+PHK.US,D,20220823,000000,5.16619,5.20577,5.15629,5.17608,307882.04167682,0
+PHK.US,D,20220824,000000,5.18598,5.21567,5.17608,5.19588,192971.3958397,0
+PHK.US,D,20220825,000000,5.23546,5.23546,5.17608,5.21567,197419.25000651,0
+PHK.US,D,20220826,000000,5.24536,5.24536,5.16619,5.22557,282921.71875933,0
+PHK.US,D,20220829,000000,5.18598,5.23546,5.17608,5.22557,178374.91667255,0
+PHK.US,D,20220830,000000,5.19588,5.21567,5.13155,5.18598,202608.75000668,0
+PHK.US,D,20220831,000000,5.16619,5.16628,5.09691,5.13649,363871.250012,0
+PHK.US,D,20220901,000000,5.1167,5.1167,4.98814,5.02763,466657.90626539,0
+PHK.US,D,20220902,000000,5.05732,5.08701,5.03753,5.05732,261935.36459197,0
+PHK.US,D,20220906,000000,5.05732,5.08701,5.02763,5.06722,216257.45834047,0
+PHK.US,D,20220907,000000,5.03753,5.1068,5.03753,5.09691,349110.07292818,0
+PHK.US,D,20220908,000000,5.09691,5.1068,5.05732,5.09691,264921.14584207,0
+PHK.US,D,20220909,000000,5.07711,5.11175,5.05732,5.09691,236286.94792446,0
+PHK.US,D,20220912,000000,5.1068,5.1266,5.06722,5.1068,281309.09375928,0
+PHK.US,D,20220913,000000,5.06722,5.06722,4.92866,4.99794,1139712.6146209,0
+PHK.US,D,20220914,000000,5.01773,5.03753,4.94845,5.03753,241962.45834132,0
+PHK.US,D,20220915,000000,5.03753,5.03753,4.96825,5.03753,323926.44792735,0
+PHK.US,D,20220916,000000,4.98804,5.01773,4.95835,4.95835,362758.78126197,0
+PHK.US,D,20220919,000000,4.96825,4.97814,4.93856,4.95835,259515.41667523,0
+PHK.US,D,20220920,000000,4.94845,4.96825,4.91075,4.95835,224903.59375742,0
+PHK.US,D,20220921,000000,4.96825,4.97814,4.92866,4.95835,241999.84375798,0
+PHK.US,D,20220922,000000,4.96825,4.97814,4.90887,4.90887,385222.36459604,0
+PHK.US,D,20220923,000000,4.90887,4.90887,4.78021,4.8099,754025.45835821,0
+PHK.US,D,20220926,000000,4.78021,4.82969,4.65224,4.68124,646682.83335467,0
+PHK.US,D,20220927,000000,4.63175,4.69113,4.55258,4.62186,1489731.0521325,0
+PHK.US,D,20220928,000000,4.65155,4.7235,4.6268,4.65155,352323.19792829,0
+PHK.US,D,20220929,000000,4.64165,4.64165,4.55258,4.59216,308682.29167685,0
+PHK.US,D,20220930,000000,4.61196,4.67134,4.55258,4.60206,414706.32293035,0
+PHK.US,D,20221003,000000,4.64165,4.73072,4.62186,4.71093,508403.27085011,0
+PHK.US,D,20221004,000000,4.82969,4.99794,4.75052,4.99794,610826.17710348,0
+PHK.US,D,20221005,000000,4.94845,4.94845,4.84948,4.85938,199345.10417324,0
+PHK.US,D,20221006,000000,4.84948,4.89402,4.7901,4.8099,239354.57292456,0
+PHK.US,D,20221007,000000,4.74062,4.8,4.73072,4.74062,228431.96875754,0
+PHK.US,D,20221010,000000,4.71093,4.73072,4.65649,4.66144,286686.53125946,0
+PHK.US,D,20221011,000000,4.65155,4.74557,4.60206,4.67134,462057.47918191,0
+PHK.US,D,20221012,000000,4.61196,4.64284,4.56247,4.57237,310559.64584358,0
+PHK.US,D,20221013,000000,4.50309,4.60701,4.45361,4.57237,675155.36460561,0
+PHK.US,D,20221014,000000,4.61196,4.62186,4.50309,4.54268,250644.96875827,0
+PHK.US,D,20221017,000000,4.58227,4.60275,4.51299,4.53278,294048.42709303,0
+PHK.US,D,20221018,000000,4.59216,4.70103,4.58722,4.66144,506227.8437667,0
+PHK.US,D,20221019,000000,4.66144,4.8099,4.59216,4.8,488370.75001611,0
+PHK.US,D,20221020,000000,4.76041,4.78021,4.70103,4.70103,228778.54167421,0
+PHK.US,D,20221021,000000,4.69113,4.75052,4.66144,4.73072,191555.80208965,0
+PHK.US,D,20221024,000000,4.75052,4.77526,4.60206,4.67134,377930.18751247,0
+PHK.US,D,20221025,000000,4.70103,4.76041,4.68124,4.74062,210594.07292361,0
+PHK.US,D,20221026,000000,4.72082,4.77031,4.71093,4.77031,281306.06250928,0
+PHK.US,D,20221027,000000,4.8,4.8,4.75052,4.77031,210949.73959029,0
+PHK.US,D,20221028,000000,4.75052,4.7901,4.72082,4.73072,318401.48959384,0
+PHK.US,D,20221031,000000,4.74062,4.77031,4.73072,4.75052,279672.21875923,0
+PHK.US,D,20221101,000000,4.7901,4.83959,4.77031,4.78021,334146.81251102,0
+PHK.US,D,20221102,000000,4.8099,4.84948,4.76536,4.7901,487080.44793274,0
+PHK.US,D,20221103,000000,4.75052,4.8,4.72082,4.7901,160642.10417197,0
+PHK.US,D,20221104,000000,4.7901,4.8099,4.77031,4.80495,189657.22917292,0
+PHK.US,D,20221107,000000,4.8,4.85938,4.79089,4.82969,395710.48959639,0
+PHK.US,D,20221108,000000,4.84948,4.85849,4.81969,4.83959,335462.37501107,0
+PHK.US,D,20221109,000000,4.83959,4.85938,4.78515,4.8,398698.29167982,0
+PHK.US,D,20221110,000000,4.87,4.9,4.81,4.85,623743,0
+PHK.US,D,20221111,000000,4.84,4.87,4.81,4.83,255725,0
+PHK.US,D,20221114,000000,4.81,4.84,4.74,4.77,394700,0
+PHK.US,D,20221115,000000,4.82,4.84,4.785,4.815,315863,0
+PHK.US,D,20221116,000000,4.8,4.825,4.74,4.79,411914,0
+PHK.US,D,20221117,000000,4.77,4.79,4.741,4.77,224512,0
+PHK.US,D,20221118,000000,4.78,4.81,4.77,4.8,220884,0
+PHK.US,D,20221121,000000,4.76,4.81,4.76,4.78,404346,0
+PHK.US,D,20221122,000000,4.8,4.84,4.785,4.84,439020,0
+PHK.US,D,20221123,000000,4.85,4.88,4.8218,4.865,319636,0
+PHK.US,D,20221125,000000,4.86,4.9,4.855,4.88,179241,0
+PHK.US,D,20221128,000000,4.88,4.895,4.85,4.88,431165,0
+PHK.US,D,20221129,000000,4.89,4.92,4.8826,4.91,293621,0
+PHK.US,D,20221130,000000,4.93,4.9386,4.885,4.92,290450,0
+PHK.US,D,20221201,000000,4.94,4.95,4.9,4.905,368992,0
+PHK.US,D,20221202,000000,4.89,4.98,4.88,4.97,548523,0
+PHK.US,D,20221205,000000,4.97,5,4.92,4.96,335356,0
+PHK.US,D,20221206,000000,4.96,4.97,4.93,4.95,267282,0
+PHK.US,D,20221207,000000,4.96,4.98,4.94,4.94,299565,0
+PHK.US,D,20221208,000000,4.94,4.95,4.89,4.89,340087,0
+PHK.US,D,20221209,000000,4.8,4.84,4.77,4.77,503382,0
+PHK.US,D,20221212,000000,4.75,4.822,4.75,4.81,497128,0
+PHK.US,D,20221213,000000,4.9,4.9,4.81,4.81,406138,0
+PHK.US,D,20221214,000000,4.8,4.8681,4.8,4.84,450498,0
+PHK.US,D,20221215,000000,4.79,4.85,4.78,4.85,494945,0
+PHK.US,D,20221216,000000,4.82,4.8251,4.78,4.82,379590,0
+PHK.US,D,20221219,000000,4.82,4.84,4.74,4.795,568802,0
+PHK.US,D,20221220,000000,4.79,4.82,4.75,4.82,361445,0
+PHK.US,D,20221221,000000,4.83,4.83,4.77,4.785,350535,0
+PHK.US,D,20221222,000000,4.78,4.81,4.74,4.76,326532,0
+PHK.US,D,20221223,000000,4.78,4.82,4.776,4.81,300887,0
+PHK.US,D,20221227,000000,4.79,4.83,4.7224,4.78,516389,0
+PHK.US,D,20221228,000000,4.76,4.78,4.67,4.72,495938,0
+PHK.US,D,20221229,000000,4.71,4.75,4.7,4.73,403137,0
+PHK.US,D,20221230,000000,4.73,4.75,4.68,4.73,408868,0
+PHK.US,D,20230103,000000,4.74,4.82,4.7336,4.805,429634,0
+PHK.US,D,20230104,000000,4.83,4.92,4.825,4.88,513738,0
+PHK.US,D,20230105,000000,4.85,4.87,4.81,4.83,394778,0
+PHK.US,D,20230106,000000,4.84,4.86,4.82,4.85,422207,0
+PHK.US,D,20230109,000000,4.88,4.89,4.84,4.87,466574,0
+PHK.US,D,20230110,000000,4.87,4.94,4.87,4.93,464529,0
+PHK.US,D,20230111,000000,4.93,4.96,4.9,4.93,632479,0
+PHK.US,D,20230112,000000,4.87,4.91,4.86,4.91,411310,0
+PHK.US,D,20230113,000000,4.92,4.96,4.9,4.95,529881,0
+PHK.US,D,20230117,000000,4.96,4.97,4.93,4.95,887513,0
+PHK.US,D,20230118,000000,4.98,4.99,4.94,4.98,616399,0
+PHK.US,D,20230119,000000,4.97,4.99,4.9599,4.99,313192,0
+PHK.US,D,20230120,000000,5,5.05,4.98,5.03,1093624,0
+PHK.US,D,20230123,000000,5.04,5.08,5.035,5.06,368140,0
+PHK.US,D,20230124,000000,5.04,5.15,5,5.11,540953,0
+PHK.US,D,20230125,000000,5.11,5.14,5.09,5.14,464383,0
+PHK.US,D,20230126,000000,5.17,5.17,5.135,5.15,411047,0
+PHK.US,D,20230127,000000,5.14,5.18,5.14,5.18,511589,0
+PHK.US,D,20230130,000000,5.15,5.19,5.1,5.17,478927,0
+PHK.US,D,20230131,000000,5.18,5.18,5.15,5.16,369706,0
+PHK.US,D,20230201,000000,5.18,5.2,5.16,5.19,497204,0
+PHK.US,D,20230202,000000,5.22,5.26,5.17,5.26,715862,0
+PHK.US,D,20230203,000000,5.25,5.29,5.23,5.29,472103,0
+PHK.US,D,20230206,000000,5.28,5.32,5.26,5.31,530125,0
+PHK.US,D,20230207,000000,5.31,5.35,5.28,5.34,557407,0
+PHK.US,D,20230208,000000,5.35,5.41,5.33,5.35,368291,0
+PHK.US,D,20230209,000000,5.39,5.4,5.34,5.34,433102,0
+PHK.US,D,20230210,000000,5.25,5.32,5.235,5.29,391249,0
+PHK.US,D,20230213,000000,5.31,5.33,5.29,5.3,315753,0
+PHK.US,D,20230214,000000,5.27,5.31,5.22,5.28,396967,0
+PHK.US,D,20230215,000000,5.27,5.2999,5.206,5.25,398433,0
+PHK.US,D,20230216,000000,5.23,5.24,5.16,5.16,396010,0
+PHK.US,D,20230217,000000,5.15,5.1564,5.11,5.12,365057,0
+PHK.US,D,20230221,000000,5.1,5.12,4.99,5,494546,0
+PHK.US,D,20230222,000000,4.99,5.03,4.97,4.99,1268614,0
+PHK.US,D,20230223,000000,5.02,5.04,5.009,5.02,213179,0
+PHK.US,D,20230224,000000,5.01,5.03,4.985,5.01,289508,0
+PHK.US,D,20230227,000000,5.04,5.07,5.01,5.04,346001,0
+PHK.US,D,20230228,000000,5.05,5.06,5.02,5.05,344550,0
+PHK.US,D,20230301,000000,5.06,5.1,5.0507,5.09,362812,0
+PHK.US,D,20230302,000000,5.08,5.12,5.07,5.1,384614,0
+PHK.US,D,20230303,000000,5.12,5.13,5.11,5.11,227236,0
+PHK.US,D,20230306,000000,5.13,5.17,5.1,5.17,404370,0
+PHK.US,D,20230307,000000,5.19,5.1949,5.14,5.16,226890,0
+PHK.US,D,20230308,000000,5.15,5.17,5.12,5.12,242621,0
+PHK.US,D,20230309,000000,5.12,5.12,5.06,5.06,389874,0
+PHK.US,D,20230310,000000,5,5.0259,4.9,4.91,791522,0
+PHK.US,D,20230313,000000,4.83,4.865,4.73,4.75,955587,0
+PHK.US,D,20230314,000000,4.79,4.94,4.77,4.94,503559,0
+PHK.US,D,20230315,000000,4.85,4.895,4.72,4.8,589066,0
+PHK.US,D,20230316,000000,4.78,4.87,4.7,4.84,483431,0
+PHK.US,D,20230317,000000,4.84,4.88,4.72,4.75,314154,0
+PHK.US,D,20230320,000000,4.75,4.795,4.71,4.72,294065,0
+PHK.US,D,20230321,000000,4.72,4.77,4.71,4.75,311668,0
+PHK.US,D,20230322,000000,4.76,4.7769,4.71,4.74,1328310,0
+PHK.US,D,20230323,000000,4.77,4.83,4.73,4.76,460988,0
+PHK.US,D,20230324,000000,4.75,4.77,4.71,4.71,373207,0
+PHK.US,D,20230327,000000,4.77,4.77,4.72,4.73,282148,0
+PHK.US,D,20230328,000000,4.72,4.73,4.7,4.71,263175,0
+PHK.US,D,20230329,000000,4.72,4.7499,4.7,4.745,226433,0
+PHK.US,D,20230330,000000,4.77,4.79,4.76,4.79,361701,0
+PHK.US,D,20230331,000000,4.79,4.81,4.77,4.77,357516,0
+PHK.US,D,20230403,000000,4.82,4.826,4.765,4.79,448512,0
+PHK.US,D,20230404,000000,4.82,4.86,4.81,4.85,387554,0
+PHK.US,D,20230405,000000,4.88,4.88,4.83,4.88,479563,0
+PHK.US,D,20230406,000000,4.88,4.895,4.8601,4.88,258403,0
+PHK.US,D,20230410,000000,4.87,4.88,4.83,4.84,211710,0
+PHK.US,D,20230411,000000,4.87,4.87,4.84,4.84,448906,0
+PHK.US,D,20230412,000000,4.8,4.82,4.79,4.79,218872,0
+PHK.US,D,20230413,000000,4.82,4.82,4.77,4.79,208687,0
+PHK.US,D,20230414,000000,4.8,4.8,4.74,4.76,224381,0
+PHK.US,D,20230417,000000,4.78,4.78,4.75,4.76,215477,0
+PHK.US,D,20230418,000000,4.79,4.79,4.72,4.79,512744,0
+PHK.US,D,20230419,000000,4.79,4.79,4.71,4.71,393974,0
+PHK.US,D,20230420,000000,4.74,4.76,4.71,4.73,284525,0
+PHK.US,D,20230421,000000,4.76,4.76,4.72,4.73,239917,0
+PHK.US,D,20230424,000000,4.73,4.75,4.72,4.75,195501,0
+PHK.US,D,20230425,000000,4.75,4.76,4.73,4.75,392538,0
+PHK.US,D,20230426,000000,4.77,4.77,4.74,4.76,272394,0
+PHK.US,D,20230427,000000,4.76,4.77,4.74,4.76,195914,0
+PHK.US,D,20230428,000000,4.76,4.78,4.75,4.76,267543,0
+PHK.US,D,20230501,000000,4.78,4.78,4.76,4.78,323096,0
+PHK.US,D,20230502,000000,4.79,4.8,4.76,4.78,371156,0
+PHK.US,D,20230503,000000,4.78,4.78,4.75,4.77,327497,0
+PHK.US,D,20230504,000000,4.78,4.78,4.74,4.74,319299,0
+PHK.US,D,20230505,000000,4.77,4.79,4.76,4.79,247910,0
+PHK.US,D,20230508,000000,4.8,4.8,4.78,4.78,246183,0
+PHK.US,D,20230509,000000,4.78,4.79,4.765,4.78,385320,0
+PHK.US,D,20230510,000000,4.75,4.765,4.71,4.72,319489,0
+PHK.US,D,20230511,000000,4.71,4.73,4.7012,4.72,278253,0
+PHK.US,D,20230512,000000,4.72,4.73,4.7,4.72,174484,0
+PHK.US,D,20230515,000000,4.72,4.73,4.68,4.69,285086,0
+PHK.US,D,20230516,000000,4.7,4.73,4.69,4.73,303012,0
+PHK.US,D,20230517,000000,4.72,4.7206,4.68,4.71,258781,0
+PHK.US,D,20230518,000000,4.71,4.7199,4.69,4.69,177689,0
+PHK.US,D,20230519,000000,4.69,4.72,4.68,4.69,353107,0
+PHK.US,D,20230522,000000,4.69,4.7,4.675,4.69,364135,0
+PHK.US,D,20230523,000000,4.67,4.69,4.67,4.68,211112,0
+PHK.US,D,20230524,000000,4.68,4.68,4.63,4.64,390260,0
+PHK.US,D,20230525,000000,4.64,4.65,4.62,4.64,199210,0
+PHK.US,D,20230526,000000,4.64,4.7,4.64,4.68,327622,0
+PHK.US,D,20230530,000000,4.7,4.7,4.66,4.69,360364,0
+PHK.US,D,20230531,000000,4.66,4.73,4.66,4.73,210534,0
+PHK.US,D,20230601,000000,4.73,4.765,4.72,4.75,467547,0
+PHK.US,D,20230602,000000,4.75,4.8,4.71,4.71,764954,0
+PHK.US,D,20230605,000000,4.72,4.77,4.72,4.76,419647,0
+PHK.US,D,20230606,000000,4.77,4.8,4.76,4.77,397317,0
+PHK.US,D,20230607,000000,4.77,4.83,4.77,4.8,708246,0
+PHK.US,D,20230608,000000,4.8,4.82,4.77,4.79,498394,0
+PHK.US,D,20230609,000000,4.74,4.76,4.72,4.72,449257,0
+PHK.US,D,20230612,000000,4.73,4.7387,4.69,4.72,277256,0
+PHK.US,D,20230613,000000,4.72,4.74,4.7,4.72,302788,0
+PHK.US,D,20230614,000000,4.71,4.73,4.7,4.71,306540,0
+PHK.US,D,20230615,000000,4.71,4.83,4.71,4.83,434562,0
+PHK.US,D,20230616,000000,4.83,4.84,4.74,4.74,365379,0
+PHK.US,D,20230620,000000,4.76,4.79,4.75,4.78,377615,0
+PHK.US,D,20230621,000000,4.79,4.84,4.76,4.83,447109,0
+PHK.US,D,20230622,000000,4.83,4.87,4.82,4.82,353708,0
+PHK.US,D,20230623,000000,4.81,4.96,4.81,4.92,760371,0
+PHK.US,D,20230626,000000,4.91,5,4.91,4.99,393198,0
+PHK.US,D,20230627,000000,4.99,5.03,4.88,4.9,574302,0
+PHK.US,D,20230628,000000,4.9,4.9,4.87,4.89,170725,0
+PHK.US,D,20230629,000000,4.89,4.94,4.8897,4.93,271529,0
+PHK.US,D,20230630,000000,4.93,5.025,4.91,5,378453,0
+PHK.US,D,20230703,000000,5,5.0699,5,5.06,453529,0
+PHK.US,D,20230705,000000,5.05,5.0699,5,5.01,688371,0
+PHK.US,D,20230706,000000,4.96,5.03,4.96,5.03,322654,0
+PHK.US,D,20230707,000000,5.03,5.07,5.005,5.07,277898,0
+PHK.US,D,20230710,000000,5.06,5.1,5.03,5.03,703300,0
+PHK.US,D,20230711,000000,5.04,5.14,5.04,5.07,636161,0
+PHK.US,D,20230712,000000,5.03,5.04,5,5,335624,0
+PHK.US,D,20230713,000000,5.01,5.02,4.95,4.95,460529,0
+PHK.US,D,20230714,000000,4.96,4.96,4.89,4.9,380719,0
+PHK.US,D,20230717,000000,4.9,4.95,4.9,4.93,315051,0
+PHK.US,D,20230718,000000,4.92,4.9488,4.91,4.94,309977,0
+PHK.US,D,20230719,000000,4.96,4.97,4.92,4.96,297268,0
+PHK.US,D,20230720,000000,4.94,4.9592,4.93,4.94,240937,0
+PHK.US,D,20230721,000000,4.97,4.99,4.95,4.96,617534,0
+PHK.US,D,20230724,000000,4.99,5.01,4.97,4.99,308056,0
+PHK.US,D,20230725,000000,4.99,5.01,4.97,5,299203,0
+PHK.US,D,20230726,000000,5,5.04,4.98,5.03,295556,0
+PHK.US,D,20230727,000000,5.03,5.07,5.005,5.01,333757,0
+PHK.US,D,20230728,000000,5.05,5.06,5.01,5.04,329472,0
+PHK.US,D,20230731,000000,5.04,5.08,5.04,5.07,316616,0
+PHK.US,D,20230801,000000,5.05,5.07,5.025,5.04,456135,0
+PHK.US,D,20230802,000000,5.01,5.04,5,5.02,424949,0
+PHK.US,D,20230803,000000,5,5.04,4.9702,5.03,407872,0
+PHK.US,D,20230804,000000,5.03,5.1,5.02,5.07,427877,0
+PHK.US,D,20230807,000000,5.1,5.14,5.08,5.13,511592,0
+PHK.US,D,20230808,000000,5.1,5.15,5.1,5.1,393004,0
+PHK.US,D,20230809,000000,5.11,5.12,5.09,5.09,252193,0
+PHK.US,D,20230810,000000,5.06,5.08,5,5,504689,0
+PHK.US,D,20230811,000000,5,5.02,4.9895,5.01,161737,0
+PHK.US,D,20230814,000000,5,5,4.98,4.99,181220,0
+PHK.US,D,20230815,000000,4.975,4.99,4.96,4.97,229549,0
+PHK.US,D,20230816,000000,4.97,4.98,4.95,4.95,306315,0
+PHK.US,D,20230817,000000,4.95,4.9583,4.91,4.93,308485,0
+PHK.US,D,20230818,000000,4.91,4.94,4.89,4.91,369499,0
+PHK.US,D,20230821,000000,4.91,4.915,4.89,4.91,321397,0
+PHK.US,D,20230822,000000,4.91,4.92,4.9,4.92,183455,0
+PHK.US,D,20230823,000000,4.92,4.935,4.9101,4.92,174975,0
+PHK.US,D,20230824,000000,4.91,4.93,4.9,4.91,181794,0
+PHK.US,D,20230825,000000,4.91,4.92,4.89,4.91,139865,0
+PHK.US,D,20230828,000000,4.91,4.92,4.86,4.87,279419,0
+PHK.US,D,20230829,000000,4.87,4.92,4.87,4.91,327551,0
+PHK.US,D,20230830,000000,4.91,4.92,4.89,4.91,286282,0
+PHK.US,D,20230831,000000,4.92,4.9201,4.89,4.91,284237,0
+PHK.US,D,20230901,000000,4.91,4.94,4.91,4.92,420589,0
+PHK.US,D,20230905,000000,4.94,5,4.93,4.97,465305,0
+PHK.US,D,20230906,000000,4.97,4.98,4.93,4.94,304885,0
+PHK.US,D,20230907,000000,4.96,4.96,4.91,4.92,218718,0
+PHK.US,D,20230908,000000,4.86,4.88,4.83,4.84,334443,0
+PHK.US,D,20230911,000000,4.82,4.84,4.7,4.72,1529767,0
+PHK.US,D,20230912,000000,4.71,4.71,4.66,4.67,521976,0
+PHK.US,D,20230913,000000,4.67,4.69,4.66,4.69,473397,0
+PHK.US,D,20230914,000000,4.69,4.695,4.6401,4.68,618498,0
+PHK.US,D,20230915,000000,4.65,4.655,4.61,4.62,421540,0
+PHK.US,D,20230918,000000,4.63,4.67,4.62,4.67,512476,0
+PHK.US,D,20230919,000000,4.65,4.66,4.62,4.63,384360,0
+PHK.US,D,20230920,000000,4.63,4.64,4.605,4.62,532972,0
+PHK.US,D,20230921,000000,4.59,4.6,4.52,4.52,771772,0
+PHK.US,D,20230922,000000,4.53,4.56,4.52,4.53,336027,0
+PHK.US,D,20230925,000000,4.51,4.56,4.51,4.51,404118,0
+PHK.US,D,20230926,000000,4.52,4.54,4.47,4.48,494758,0
+PHK.US,D,20230927,000000,4.48,4.5098,4.45,4.46,561303,0
+PHK.US,D,20230928,000000,4.46,4.47,4.42,4.45,664292,0
+PHK.US,D,20230929,000000,4.48,4.49,4.42,4.42,795600,0
+PHK.US,D,20231002,000000,4.42,4.45,4.31,4.37,944427,0
+PHK.US,D,20231003,000000,4.37,4.42,4.25,4.27,1485703,0
+PHK.US,D,20231004,000000,4.3,4.33,4.27,4.33,943684,0
+PHK.US,D,20231005,000000,4.3,4.33,4.22,4.26,768428,0
+PHK.US,D,20231006,000000,4.2,4.32,4.2,4.28,751961,0
+PHK.US,D,20231009,000000,4.3,4.3397,4.2901,4.33,391855,0
+PHK.US,D,20231010,000000,4.33,4.43,4.33,4.37,538757,0
+PHK.US,D,20231011,000000,4.36,4.38,4.31,4.34,439789,0
+PHK.US,D,20231012,000000,4.32,4.351,4.29,4.29,382579,0
+PHK.US,D,20231013,000000,4.32,4.32,4.24,4.27,417504,0
+PHK.US,D,20231016,000000,4.27,4.28,4.2,4.2,370165,0
+PHK.US,D,20231017,000000,4.23,4.24,4.15,4.18,1661394,0
+PHK.US,D,20231018,000000,4.19,4.2,4.13,4.2,871503,0
+PHK.US,D,20231019,000000,4.2,4.235,4.14,4.16,1367412,0
+PHK.US,D,20231020,000000,4.17,4.2,4.15,4.2,667609,0
+PHK.US,D,20231023,000000,4.16,4.21,4.14,4.17,667016,0
+PHK.US,D,20231024,000000,4.16,4.22,4.15,4.21,429646,0
+PHK.US,D,20231025,000000,4.19,4.2,4.15,4.17,444441,0
+PHK.US,D,20231026,000000,4.16,4.2093,4.15,4.19,457145,0
+PHK.US,D,20231027,000000,4.18,4.24,4.18,4.22,382052,0
+PHK.US,D,20231030,000000,4.22,4.25,4.22,4.24,477213,0
+PHK.US,D,20231031,000000,4.25,4.3,4.21,4.3,515769,0
+PHK.US,D,20231101,000000,4.32,4.45,4.31,4.45,754110,0
+PHK.US,D,20231102,000000,4.47,4.53,4.46,4.52,945960,0
+PHK.US,D,20231103,000000,4.54,4.6,4.52,4.6,953039,0
+PHK.US,D,20231106,000000,4.63,4.63,4.5301,4.58,550427,0
+PHK.US,D,20231107,000000,4.59,4.6,4.56,4.56,414533,0
+PHK.US,D,20231108,000000,4.56,4.6,4.55,4.56,276016,0
+PHK.US,D,20231109,000000,4.57,4.59,4.5,4.5,622486,0
+PHK.US,D,20231110,000000,4.48,4.53,4.38,4.41,535216,0
+PHK.US,D,20231113,000000,4.44,4.4491,4.3,4.35,609621,0
+PHK.US,D,20231114,000000,4.43,4.48,4.421,4.45,465963,0
+PHK.US,D,20231115,000000,4.46,4.495,4.44,4.48,419187,0
+PHK.US,D,20231116,000000,4.48,4.59,4.48,4.59,324224,0
+PHK.US,D,20231117,000000,4.61,4.63,4.55,4.59,591915,0
+PHK.US,D,20231120,000000,4.59,4.6,4.57,4.58,290451,0
+PHK.US,D,20231121,000000,4.59,4.605,4.5,4.54,569290,0
+PHK.US,D,20231122,000000,4.54,4.59,4.54,4.59,262841,0
+PHK.US,D,20231124,000000,4.56,4.61,4.56,4.58,333595,0
+PHK.US,D,20231127,000000,4.58,4.61,4.55,4.57,261365,0
+PHK.US,D,20231128,000000,4.57,4.63,4.57,4.62,309649,0
+PHK.US,D,20231129,000000,4.63,4.6401,4.61,4.62,414071,0
+PHK.US,D,20231130,000000,4.65,4.675,4.6,4.67,609866,0
+PHK.US,D,20231201,000000,4.68,4.82,4.67,4.79,771194,0
+PHK.US,D,20231204,000000,4.79,4.84,4.78,4.84,816659,0
+PHK.US,D,20231205,000000,4.85,4.86,4.82,4.86,527271,0
+PHK.US,D,20231206,000000,4.88,4.91,4.73,4.75,468050,0
+PHK.US,D,20231207,000000,4.8,4.83,4.77,4.78,581832,0
+PHK.US,D,20231208,000000,4.73,4.77,4.71,4.75,533638,0
+PHK.US,D,20231211,000000,4.74,4.75,4.65,4.69,741206,0
+PHK.US,D,20231212,000000,4.71,4.71,4.65,4.66,516108,0
+PHK.US,D,20231213,000000,4.67,4.775,4.67,4.77,526084,0
+PHK.US,D,20231214,000000,4.82,4.87,4.795,4.87,750347,0
+PHK.US,D,20231215,000000,4.86,4.91,4.83,4.89,569018,0
+PHK.US,D,20231218,000000,4.89,4.915,4.8512,4.87,501003,0
+PHK.US,D,20231219,000000,4.86,4.9,4.855,4.89,485424,0
+PHK.US,D,20231220,000000,4.9,4.92,4.83,4.85,412530,0
+PHK.US,D,20231221,000000,4.86,4.8799,4.84,4.86,393210,0
+PHK.US,D,20231222,000000,4.88,4.935,4.87,4.93,673895,0
+PHK.US,D,20231226,000000,4.9,4.95,4.9,4.9,427653,0
+PHK.US,D,20231227,000000,4.91,4.98,4.9,4.98,639487,0
+PHK.US,D,20231228,000000,4.98,4.9985,4.96,4.99,457915,0
+PHK.US,D,20231229,000000,4.99,5,4.95,4.99,1027647,0
+PHK.US,D,20240102,000000,4.99,5.02,4.97,5,614593,0
+PHK.US,D,20240103,000000,5,5.04,4.98,4.99,596110,0
+PHK.US,D,20240104,000000,4.98,5,4.94,4.97,537499,0
+PHK.US,D,20240105,000000,4.96,4.99,4.96,4.98,546564,0
+PHK.US,D,20240108,000000,4.99,5,4.9697,4.99,544110,0
+PHK.US,D,20240109,000000,4.97,5.01,4.955,4.98,587777,0
+PHK.US,D,20240110,000000,4.98,4.98,4.95,4.96,457969,0
+PHK.US,D,20240111,000000,4.92,4.93,4.88,4.91,367637,0
+PHK.US,D,20240112,000000,4.9,4.92,4.87,4.9,366939,0
+PHK.US,D,20240116,000000,4.86,4.905,4.84,4.86,571675,0
+PHK.US,D,20240117,000000,4.86,4.87,4.775,4.82,587193,0
+PHK.US,D,20240118,000000,4.84,4.84,4.75,4.79,584772,0
+PHK.US,D,20240119,000000,4.81,4.82,4.74,4.82,1498283,0
+PHK.US,D,20240122,000000,4.82,4.845,4.81,4.83,559777,0
+PHK.US,D,20240123,000000,4.83,4.89,4.815,4.88,1301414,0
+PHK.US,D,20240124,000000,4.88,4.9,4.86,4.88,346324,0
+PHK.US,D,20240125,000000,4.86,4.89,4.85,4.89,307297,0
+PHK.US,D,20240126,000000,4.88,4.8972,4.85,4.88,286790,0
+PHK.US,D,20240129,000000,4.88,4.895,4.8501,4.885,511387,0
+PHK.US,D,20240130,000000,4.9,4.93,4.89,4.93,474122,0
+PHK.US,D,20240131,000000,4.93,4.94,4.905,4.93,404631,0
+PHK.US,D,20240201,000000,4.95,4.95,4.93,4.95,414017,0
+PHK.US,D,20240202,000000,4.93,4.96,4.91,4.95,436223,0
+PHK.US,D,20240205,000000,4.96,4.99,4.92,4.96,735949,0
+PHK.US,D,20240206,000000,4.97,5,4.9601,5,482350,0
+PHK.US,D,20240207,000000,5,5.01,4.97,5.01,592532,0
+PHK.US,D,20240208,000000,5.02,5.02,4.98,4.99,453314,0
+PHK.US,D,20240209,000000,4.96,4.97,4.93,4.97,360905,0
+PHK.US,D,20240212,000000,4.97,4.97,4.92,4.94,337887,0
+PHK.US,D,20240213,000000,4.9,4.915,4.87,4.88,398504,0
+PHK.US,D,20240214,000000,4.88,4.91,4.85,4.89,445625,0
+PHK.US,D,20240215,000000,4.9,4.92,4.88,4.92,359793,0
+PHK.US,D,20240216,000000,4.94,4.94,4.91,4.92,367705,0
+PHK.US,D,20240220,000000,4.9,4.9008,4.86,4.88,461425,0
+PHK.US,D,20240221,000000,4.88,4.91,4.86,4.9,305973,0
+PHK.US,D,20240222,000000,4.92,4.92,4.9,4.91,237690,0
+PHK.US,D,20240223,000000,4.9,4.92,4.88,4.88,383487,0
+PHK.US,D,20240226,000000,4.88,4.91,4.86,4.88,424575,0
+PHK.US,D,20240227,000000,4.88,4.89,4.87,4.88,282482,0
+PHK.US,D,20240228,000000,4.9,4.9,4.87,4.89,224174,0
+PHK.US,D,20240229,000000,4.91,4.95,4.9,4.95,610518,0
+PHK.US,D,20240301,000000,4.945,4.96,4.92,4.96,611980,0
+PHK.US,D,20240304,000000,4.96,4.97,4.93,4.97,513032,0
+PHK.US,D,20240305,000000,4.97,4.98,4.95,4.96,463722,0
+PHK.US,D,20240306,000000,4.97,4.99,4.94,4.97,555199,0
+PHK.US,D,20240307,000000,4.98,4.98,4.95,4.97,590881,0
+PHK.US,D,20240308,000000,4.91,4.93,4.88,4.91,584691,0
+PHK.US,D,20240311,000000,4.9,4.9,4.86,4.86,487335,0
+PHK.US,D,20240312,000000,4.86,4.96,4.85,4.96,628904,0
+PHK.US,D,20240313,000000,4.95,4.96,4.92,4.94,395869,0
+PHK.US,D,20240314,000000,4.95,4.95,4.89,4.91,364655,0
+PHK.US,D,20240315,000000,4.92,4.93,4.91,4.915,203744,0
+PHK.US,D,20240318,000000,4.91,4.9116,4.87,4.881,386600,0
+PHK.US,D,20240319,000000,4.91,4.92,4.8918,4.915,284347,0
+PHK.US,D,20240320,000000,4.92,4.94,4.9,4.92,350973,0
+PHK.US,D,20240321,000000,4.94,4.96,4.92,4.925,378348,0
+PHK.US,D,20240322,000000,4.93,4.95,4.92,4.935,272503,0
+PHK.US,D,20240325,000000,4.95,4.97,4.93,4.95,512664,0
+PHK.US,D,20240326,000000,4.97,4.97,4.95,4.96,195807,0
+PHK.US,D,20240327,000000,4.97,4.98,4.93,4.95,494806,0
+PHK.US,D,20240328,000000,4.94,4.96,4.94,4.94,355118,0
+PHK.US,D,20240401,000000,4.95,4.97,4.93,4.96,547538,0
+PHK.US,D,20240402,000000,4.95,4.97,4.94,4.96,479145,0
+PHK.US,D,20240403,000000,4.97,4.98,4.96,4.965,390777,0
+PHK.US,D,20240404,000000,4.98,4.98,4.96,4.975,390424,0
+PHK.US,D,20240405,000000,4.98,4.99,4.9645,4.985,513270,0
+PHK.US,D,20240408,000000,4.99,5,4.97,5,461832,0
+PHK.US,D,20240409,000000,5,5.01,4.98,4.99,679532,0
+PHK.US,D,20240410,000000,4.91,4.935,4.85,4.89,764935,0
+PHK.US,D,20240411,000000,4.9,4.91,4.81,4.86,700905,0
+PHK.US,D,20240412,000000,4.85,4.8501,4.76,4.76,524821,0
+PHK.US,D,20240415,000000,4.79,4.8,4.61,4.63,816167,0
+PHK.US,D,20240416,000000,4.61,4.71,4.585,4.71,842785,0
+PHK.US,D,20240417,000000,4.72,4.76,4.7,4.71,413704,0
+PHK.US,D,20240418,000000,4.73,4.76,4.71,4.74,297104,0
+PHK.US,D,20240419,000000,4.74,4.77,4.74,4.75,380272,0
+PHK.US,D,20240422,000000,4.75,4.78,4.74,4.76,405189,0
+PHK.US,D,20240423,000000,4.78,4.8,4.78,4.79,421191,0
+PHK.US,D,20240424,000000,4.8,4.8,4.75,4.79,328532,0
+PHK.US,D,20240425,000000,4.76,4.78,4.72,4.72,410474,0
+PHK.US,D,20240426,000000,4.73,4.82,4.73,4.79,380157,0
+PHK.US,D,20240429,000000,4.8,4.82,4.7963,4.81,301389,0
+PHK.US,D,20240430,000000,4.81,4.83,4.8,4.83,299726,0
+PHK.US,D,20240501,000000,4.83,4.84,4.77,4.77,1527805,0
+PHK.US,D,20240502,000000,4.81,4.83,4.8,4.82,421231,0
+PHK.US,D,20240503,000000,4.85,4.87,4.83,4.86,549334,0
+PHK.US,D,20240506,000000,4.85,4.87,4.845,4.86,429165,0
+PHK.US,D,20240507,000000,4.88,4.89,4.79,4.8,630204,0
+PHK.US,D,20240508,000000,4.82,4.8299,4.72,4.79,1308830,0
+PHK.US,D,20240509,000000,4.79,4.84,4.775,4.83,684319,0
+PHK.US,D,20240510,000000,4.8,4.8085,4.75,4.79,456444,0
+PHK.US,D,20240513,000000,4.8,4.81,4.77,4.79,404233,0
+PHK.US,D,20240514,000000,4.8,4.805,4.73,4.745,453833,0
+PHK.US,D,20240515,000000,4.77,4.8,4.76,4.79,464031,0
+PHK.US,D,20240516,000000,4.79,4.79,4.73,4.76,616478,0
+PHK.US,D,20240517,000000,4.78,4.78,4.75,4.76,318945,0
+PHK.US,D,20240520,000000,4.76,4.8,4.76,4.8,262399,0
+PHK.US,D,20240521,000000,4.8,4.82,4.79,4.81,420065,0
+PHK.US,D,20240522,000000,4.82,4.83,4.8,4.81,449445,0
+PHK.US,D,20240523,000000,4.81,4.82,4.78,4.79,258104,0
+PHK.US,D,20240524,000000,4.81,4.81,4.79,4.795,216859,0
+PHK.US,D,20240528,000000,4.82,4.82,4.77,4.79,416696,0
+PHK.US,D,20240529,000000,4.77,4.8,4.75,4.77,255875,0
+PHK.US,D,20240530,000000,4.78,4.82,4.76,4.772,433225,0
+PHK.US,D,20240531,000000,4.8,4.8299,4.7999,4.82,279920,0
+PHK.US,D,20240603,000000,4.82,4.83,4.79,4.81,493716,0
+PHK.US,D,20240604,000000,4.82,4.835,4.81,4.83,264816,0
+PHK.US,D,20240605,000000,4.83,4.85,4.82,4.83,400274,0
+PHK.US,D,20240606,000000,4.83,4.84,4.81,4.84,278272,0
+PHK.US,D,20240607,000000,4.82,4.87,4.82,4.85,321244,0
+PHK.US,D,20240610,000000,4.85,4.86,4.8213,4.842,422564,0
+PHK.US,D,20240611,000000,4.81,4.83,4.8013,4.81,370239,0
+PHK.US,D,20240612,000000,4.84,4.85,4.82,4.82,434062,0
+PHK.US,D,20240613,000000,4.77,4.79,4.76,4.79,381463,0
+PHK.US,D,20240614,000000,4.8,4.8,4.75,4.79,447818,0
+PHK.US,D,20240617,000000,4.79,4.8,4.75,4.77,434251,0
+PHK.US,D,20240618,000000,4.77,4.78,4.76,4.78,487817,0
+PHK.US,D,20240620,000000,4.76,4.8,4.75,4.8,538929,0
+PHK.US,D,20240621,000000,4.8,4.81,4.78,4.8,429543,0
+PHK.US,D,20240624,000000,4.8,4.8,4.79,4.795,284158,0
+PHK.US,D,20240625,000000,4.79,4.81,4.79,4.8,429719,0
+PHK.US,D,20240626,000000,4.81,4.82,4.79,4.82,437406,0
+PHK.US,D,20240627,000000,4.82,4.825,4.81,4.81,195863,0
+PHK.US,D,20240628,000000,4.83,4.85,4.8,4.82,387405,0
+PHK.US,D,20240701,000000,4.83,4.84,4.81,4.82,514861,0
+PHK.US,D,20240702,000000,4.83,4.86,4.82,4.86,665081,0
+PHK.US,D,20240703,000000,4.85,4.86,4.83,4.84,315278,0
+PHK.US,D,20240705,000000,4.84,4.85,4.83,4.83,433427,0
+PHK.US,D,20240708,000000,4.85,4.85,4.82,4.83,551526,0
+PHK.US,D,20240709,000000,4.83,4.85,4.83,4.85,595199,0
+PHK.US,D,20240710,000000,4.86,4.87,4.84,4.84,813567,0
+PHK.US,D,20240711,000000,4.8,4.81,4.78,4.79,641874,0
+PHK.US,D,20240712,000000,4.8,4.82,4.785,4.8,545108,0
+PHK.US,D,20240715,000000,4.81,4.81,4.77,4.8,803181,0
+PHK.US,D,20240716,000000,4.82,4.84,4.8,4.81,914950,0
+PHK.US,D,20240717,000000,4.81,4.82,4.78,4.8,519296,0
+PHK.US,D,20240718,000000,4.8,4.81,4.78,4.8,508226,0
+PHK.US,D,20240719,000000,4.8,4.808,4.76,4.77,2114263,0
+PHK.US,D,20240722,000000,4.78,4.79,4.77,4.77,438594,0
+PHK.US,D,20240723,000000,4.78,4.8,4.7795,4.78,341314,0
+PHK.US,D,20240724,000000,4.78,4.7872,4.77,4.77,334278,0
+PHK.US,D,20240725,000000,4.79,4.79,4.77,4.79,687500,0
+PHK.US,D,20240726,000000,4.8,4.8,4.78,4.79,284459,0
+PHK.US,D,20240729,000000,4.8,4.82,4.79,4.8,471891,0
+PHK.US,D,20240730,000000,4.8,4.82,4.79,4.81,493030,0
+PHK.US,D,20240731,000000,4.82,4.82,4.8,4.81,342811,0
+PHK.US,D,20240801,000000,4.82,4.83,4.81,4.83,469155,0
+PHK.US,D,20240802,000000,4.82,4.82,4.8,4.82,455835,0
+PHK.US,D,20240805,000000,4.75,4.77,4.71,4.77,854704,0
+PHK.US,D,20240806,000000,4.76,4.79,4.74,4.76,585113,0
+PHK.US,D,20240807,000000,4.77,4.82,4.76,4.805,697185,0
+PHK.US,D,20240808,000000,4.81,4.83,4.79,4.83,345089,0
+PHK.US,D,20240809,000000,4.8,4.85,4.8,4.83,723478,0
+PHK.US,D,20240812,000000,4.8,4.81,4.76,4.8,514746,0
+PHK.US,D,20240813,000000,4.8,4.8,4.78,4.79,490494,0
+PHK.US,D,20240814,000000,4.78,4.79,4.765,4.79,321550,0
+PHK.US,D,20240815,000000,4.8,4.82,4.7726,4.815,605316,0
+PHK.US,D,20240816,000000,4.82,4.82,4.78,4.81,658031,0
+PHK.US,D,20240819,000000,4.81,4.83,4.7901,4.815,675987,0
+PHK.US,D,20240820,000000,4.82,4.82,4.8,4.81,231089,0
+PHK.US,D,20240821,000000,4.82,4.83,4.81,4.83,235271,0
+PHK.US,D,20240822,000000,4.81,4.84,4.81,4.83,261888,0
+PHK.US,D,20240823,000000,4.84,4.84,4.81,4.83,431861,0
+PHK.US,D,20240826,000000,4.84,4.85,4.83,4.845,542667,0
+PHK.US,D,20240827,000000,4.85,4.86,4.84,4.86,360478,0
+PHK.US,D,20240828,000000,4.86,4.87,4.81,4.82,446576,0
+PHK.US,D,20240829,000000,4.84,4.86,4.83,4.84,493818,0
+PHK.US,D,20240830,000000,4.84,4.86,4.83,4.85,647103,0
+PHK.US,D,20240903,000000,4.85,4.88,4.84,4.86,865534,0
+PHK.US,D,20240904,000000,4.87,4.88,4.85,4.87,610873,0
+PHK.US,D,20240905,000000,4.88,4.89,4.87,4.89,385235,0
+PHK.US,D,20240906,000000,4.89,4.91,4.88,4.91,736673,0
+PHK.US,D,20240909,000000,4.9,4.94,4.9,4.93,829427,0
+PHK.US,D,20240910,000000,4.94,4.95,4.93,4.94,562120,0
+PHK.US,D,20240911,000000,4.94,4.9597,4.93,4.95,611264,0
+PHK.US,D,20240912,000000,4.96,4.97,4.95,4.96,634869,0
+PHK.US,D,20240913,000000,4.9,4.95,4.9,4.915,593182,0
+PHK.US,D,20240916,000000,4.91,4.93,4.9,4.925,584398,0
+PHK.US,D,20240917,000000,4.92,4.93,4.91,4.92,523595,0
+PHK.US,D,20240918,000000,4.93,4.93,4.9,4.92,505304,0
+PHK.US,D,20240919,000000,4.94,4.94,4.92,4.93,845272,0
+PHK.US,D,20240920,000000,4.93,4.94,4.92,4.92,582888,0
+PHK.US,D,20240923,000000,4.94,4.94,4.92,4.94,468000,0
+PHK.US,D,20240924,000000,4.94,4.95,4.93,4.94,394566,0
+PHK.US,D,20240925,000000,4.95,4.97,4.94,4.97,681510,0
+PHK.US,D,20240926,000000,4.98,4.99,4.9513,4.99,435872,0
+PHK.US,D,20240927,000000,4.98,5,4.97,4.99,472590,0
+PHK.US,D,20240930,000000,4.995,5,4.98,5,690861,0
+PHK.US,D,20241001,000000,5.01,5.06,5,5.06,758606,0
+PHK.US,D,20241002,000000,5.06,5.08,5.04,5.075,673347,0
+PHK.US,D,20241003,000000,5.07,5.1,5.07,5.1,766736,0
+PHK.US,D,20241004,000000,5.11,5.12,5.08,5.08,795785,0
+PHK.US,D,20241007,000000,5.1,5.16,5.09,5.16,1336044,0
+PHK.US,D,20241008,000000,5.17,5.18,5.12,5.15,721091,0
+PHK.US,D,20241009,000000,5.145,5.16,5.12,5.16,478374,0
+PHK.US,D,20241010,000000,5.14,5.16,5.12,5.14,608253,0
+PHK.US,D,20241011,000000,5.07,5.11,5.02,5.08,530242,0
+PHK.US,D,20241014,000000,5.09,5.09,5.03,5.04,573380,0
+PHK.US,D,20241015,000000,5.06,5.065,5.03,5.04,974972,0
+PHK.US,D,20241016,000000,5.05,5.08,5.045,5.06,657404,0
+PHK.US,D,20241017,000000,5.08,5.1,5.07,5.1,629558,0
+PHK.US,D,20241018,000000,5.1,5.11,5.08,5.09,368640,0
+PHK.US,D,20241021,000000,5.07,5.1,5.06,5.08,561281,0
+PHK.US,D,20241022,000000,5.09,5.09,5.07,5.07,396460,0
+PHK.US,D,20241023,000000,5.07,5.075,5.05,5.06,453140,0
+PHK.US,D,20241024,000000,5.08,5.085,5.05,5.07,342643,0
+PHK.US,D,20241025,000000,5.08,5.08,5.06,5.07,365721,0
+PHK.US,D,20241028,000000,5.08,5.08,5.0501,5.06,533434,0
+PHK.US,D,20241029,000000,5.05,5.06,4.975,4.98,734112,0
+PHK.US,D,20241030,000000,5.01,5.03,5.005,5.01,434305,0
+PHK.US,D,20241031,000000,5.03,5.0399,5.01,5.01,416614,0
+PHK.US,D,20241101,000000,5.02,5.04,5.015,5.03,653212,0
+PHK.US,D,20241104,000000,5.02,5.035,5.01,5.025,672526,0
+PHK.US,D,20241105,000000,5.03,5.045,5.02,5.04,421667,0
+PHK.US,D,20241106,000000,5.05,5.06,5.04,5.05,570418,0
+PHK.US,D,20241107,000000,5.07,5.09,5.06,5.08,787032,0
+PHK.US,D,20241108,000000,5.09,5.09,5.06,5.09,653566,0
+PHK.US,D,20241111,000000,5.09,5.1,5.09,5.1,695551,0
+PHK.US,D,20241112,000000,5.065,5.09,5.02,5.02,756837,0
+PHK.US,D,20241113,000000,5.02,5.0404,4.99,4.99,554985,0
+PHK.US,D,20241114,000000,5.005,5.02,4.92,4.95,915144,0
+PHK.US,D,20241115,000000,4.95,4.95,4.87,4.88,1080013,0
+PHK.US,D,20241118,000000,4.9,4.97,4.89,4.97,991047,0
+PHK.US,D,20241119,000000,4.96,4.98,4.92,4.98,529202,0
+PHK.US,D,20241120,000000,4.99,5,4.95,4.97,525297,0
+PHK.US,D,20241121,000000,4.98,4.99,4.95,4.96,437637,0
+PHK.US,D,20241122,000000,4.97,5,4.95,5,444961,0
+PHK.US,D,20241125,000000,5.005,5.02,5,5.01,566532,0
+PHK.US,D,20241126,000000,5.03,5.05,5,5.01,533190,0
+PHK.US,D,20241127,000000,5.025,5.03,5,5.01,461978,0
+PHK.US,D,20241129,000000,5.03,5.03,5,5.02,383150,0
+PHK.US,D,20241202,000000,5.025,5.04,5.01,5.04,775900,0
+PHK.US,D,20241203,000000,5.031,5.05,5.02,5.04,689116,0
+PHK.US,D,20241204,000000,5.05,5.06,5.03,5.06,580597,0
+PHK.US,D,20241205,000000,5.06,5.06,5.0312,5.06,349366,0
+PHK.US,D,20241206,000000,5.0571,5.08,5.04,5.08,770612,0
+PHK.US,D,20241209,000000,5.0701,5.08,5.06,5.08,411791,0
+PHK.US,D,20241210,000000,5.07,5.08,5.05,5.08,531747,0
+PHK.US,D,20241211,000000,5.08,5.09,5.07,5.09,632725,0
+PHK.US,D,20241212,000000,5.04,5.05,5.01,5.03,623152,0
+PHK.US,D,20241213,000000,5.035,5.05,5.01,5.03,530521,0
+PHK.US,D,20241216,000000,5.025,5.03,4.98,4.99,796430,0
+PHK.US,D,20241217,000000,5.01,5.01,4.93,4.96,688385,0
+PHK.US,D,20241218,000000,4.98,4.98,4.93,4.94,558404,0
+PHK.US,D,20241219,000000,4.94,4.95,4.81,4.85,1568816,0
+PHK.US,D,20241220,000000,4.87,4.9,4.86,4.88,763944,0
+PHK.US,D,20241223,000000,4.915,4.9238,4.87,4.88,523333,0
+PHK.US,D,20241224,000000,4.905,4.91,4.88,4.9,304970,0
+PHK.US,D,20241226,000000,4.9,4.92,4.89,4.92,531383,0
+PHK.US,D,20241227,000000,4.92,4.92,4.88,4.89,412823,0
+PHK.US,D,20241230,000000,4.9,4.9,4.86,4.87,717203,0
+PHK.US,D,20241231,000000,4.87,4.89,4.85,4.86,499678,0
+PHK.US,D,20250102,000000,4.8775,4.9,4.86,4.9,912353,0
+PHK.US,D,20250103,000000,4.91,4.94,4.9,4.93,1028590,0
+PHK.US,D,20250106,000000,4.95,4.97,4.93,4.95,801104,0
+PHK.US,D,20250107,000000,4.95,4.96,4.9,4.93,710373,0
+PHK.US,D,20250108,000000,4.925,4.94,4.89,4.94,651352,0
+PHK.US,D,20250110,000000,4.93,4.93,4.865,4.88,1013972,0
+PHK.US,D,20250113,000000,4.84,4.86,4.83,4.86,706759,0
+PHK.US,D,20250114,000000,4.86,4.86,4.85,4.85,415413,0
+PHK.US,D,20250115,000000,4.86,4.88,4.85,4.86,663382,0
+PHK.US,D,20250116,000000,4.9,4.9,4.85,4.88,523854,0
+PHK.US,D,20250117,000000,4.9267,4.9267,4.86,4.9,716114,0
+PHK.US,D,20250121,000000,4.905,4.91,4.86,4.89,693254,0
+PHK.US,D,20250122,000000,4.9099,4.91,4.89,4.91,480081,0
+PHK.US,D,20250123,000000,4.8902,4.92,4.88,4.92,408109,0
+PHK.US,D,20250124,000000,4.9199,4.925,4.89,4.92,627925,0
+PHK.US,D,20250127,000000,4.92,4.92,4.88,4.92,556503,0
+PHK.US,D,20250128,000000,4.94,4.95,4.9,4.93,502139,0
+PHK.US,D,20250129,000000,4.935,4.94,4.92,4.92,426978,0
+PHK.US,D,20250130,000000,4.9298,4.94,4.91,4.93,667965,0
+PHK.US,D,20250131,000000,4.94,4.96,4.92,4.94,858673,0
+PHK.US,D,20250203,000000,4.92,4.94,4.9,4.93,1164304,0
+PHK.US,D,20250204,000000,4.94,4.95,4.92,4.94,563869,0
+PHK.US,D,20250205,000000,4.95,4.96,4.94,4.95,489133,0
+PHK.US,D,20250206,000000,4.945,4.97,4.945,4.965,813043,0
+PHK.US,D,20250207,000000,4.975,4.98,4.94,4.97,558091,0
+PHK.US,D,20250210,000000,4.96,5,4.95,4.98,836065,0
+PHK.US,D,20250211,000000,4.98,4.9894,4.96,4.97,512458,0
+PHK.US,D,20250212,000000,4.95,4.98,4.95,4.97,562904,0
+PHK.US,D,20250213,000000,4.95,4.98,4.91,4.91,887548,0
+PHK.US,D,20250214,000000,4.92,4.925,4.86,4.89,949272,0
+PHK.US,D,20250218,000000,4.9,4.91,4.88,4.91,1058587,0
+PHK.US,D,20250219,000000,4.91,4.92,4.89,4.9,657790,0
+PHK.US,D,20250220,000000,4.9,4.92,4.89,4.91,579113,0
+PHK.US,D,20250221,000000,4.92,4.94,4.89,4.9,820482,0
+PHK.US,D,20250224,000000,4.9193,4.92,4.89,4.91,478513,0
+PHK.US,D,20250225,000000,4.91,4.93,4.9,4.91,579163,0
+PHK.US,D,20250226,000000,4.91,4.92,4.9,4.9,362327,0
+PHK.US,D,20250227,000000,4.9108,4.92,4.88,4.89,686878,0
+PHK.US,D,20250228,000000,4.9,4.92,4.89,4.92,488485,0
+PHK.US,D,20250303,000000,4.93,4.95,4.92,4.94,974699,0
+PHK.US,D,20250304,000000,4.94,4.94,4.9,4.94,727194,0
+PHK.US,D,20250305,000000,4.935,4.96,4.9,4.94,907185,0
+PHK.US,D,20250306,000000,4.94,4.96,4.91,4.94,677801,0
+PHK.US,D,20250307,000000,4.94,4.94,4.9,4.9,916129,0
+PHK.US,D,20250310,000000,4.9,4.92,4.9,4.91,850621,0
+PHK.US,D,20250311,000000,4.91,4.925,4.81,4.87,2020953,0
+PHK.US,D,20250312,000000,4.89,4.91,4.84,4.91,1098846,0
+PHK.US,D,20250313,000000,4.86,4.88,4.84,4.87,430783,0
+PHK.US,D,20250314,000000,4.87,4.88,4.85,4.87,569560,0
+PHK.US,D,20250317,000000,4.88,4.885,4.85,4.88,610972,0
+PHK.US,D,20250318,000000,4.8699,4.87,4.83,4.87,575544,0
+PHK.US,D,20250319,000000,4.88,4.89,4.87,4.89,355489,0
+PHK.US,D,20250320,000000,4.88,4.9,4.87,4.89,666101,0
+PHK.US,D,20250321,000000,4.8903,4.9,4.87,4.89,380867,0
+PHK.US,D,20250324,000000,4.9,4.9,4.88,4.89,538145,0
+PHK.US,D,20250325,000000,4.89,4.9,4.87,4.89,394556,0
+PHK.US,D,20250326,000000,4.89,4.9,4.87,4.9,457943,0
+PHK.US,D,20250327,000000,4.8801,4.9,4.88,4.9,427653,0
+PHK.US,D,20250328,000000,4.89,4.9,4.87,4.87,438602,0
+PHK.US,D,20250331,000000,4.87,4.89,4.86,4.89,657182,0
+PHK.US,D,20250401,000000,4.8788,4.8999,4.86,4.87,876424,0
+PHK.US,D,20250402,000000,4.87,4.88,4.86,4.88,696629,0
+PHK.US,D,20250403,000000,4.84,4.88,4.82,4.87,1098112,0
+PHK.US,D,20250404,000000,4.86,4.87,4.56,4.62,4100327,0
+PHK.US,D,20250407,000000,4.45,4.53,4.18,4.43,2722891,0
+PHK.US,D,20250408,000000,4.58,4.72,4.49,4.56,1539445,0
+PHK.US,D,20250409,000000,4.58,4.73,4.35,4.71,2353182,0
+PHK.US,D,20250410,000000,4.6477,4.68,4.46,4.58,1249796,0
+PHK.US,D,20250411,000000,4.56,4.58,4.5,4.52,655446,0
+PHK.US,D,20250414,000000,4.54,4.55,4.47,4.5,1054527,0
+PHK.US,D,20250415,000000,4.5199,4.5899,4.51,4.57,647619,0
+PHK.US,D,20250416,000000,4.55,4.55,4.5,4.53,651874,0
+PHK.US,D,20250417,000000,4.55,4.6099,4.55,4.57,636110,0
+PHK.US,D,20250421,000000,4.5685,4.57,4.53,4.55,350426,0
+PHK.US,D,20250422,000000,4.5707,4.66,4.57,4.595,488627,0
+PHK.US,D,20250423,000000,4.66,4.69,4.6,4.66,562889,0
+PHK.US,D,20250424,000000,4.67,4.725,4.66,4.69,488324,0
+PHK.US,D,20250425,000000,4.7,4.73,4.7,4.71,610904,0
+PHK.US,D,20250428,000000,4.725,4.73,4.69,4.7,613927,0
+PHK.US,D,20250429,000000,4.71,4.75,4.69,4.74,428404,0
+PHK.US,D,20250430,000000,4.72,4.76,4.71,4.76,491993,0
+PHK.US,D,20250501,000000,4.7672,4.78,4.75,4.77,710528,0
+PHK.US,D,20250502,000000,4.78,4.795,4.77,4.78,461888,0
+PHK.US,D,20250505,000000,4.76,4.77,4.74,4.755,529671,0
+PHK.US,D,20250506,000000,4.7645,4.78,4.74,4.76,369143,0
+PHK.US,D,20250507,000000,4.77,4.78,4.7635,4.77,216639,0
+PHK.US,D,20250508,000000,4.78,4.82,4.7712,4.81,754963,0
+PHK.US,D,20250509,000000,4.81,4.82,4.8,4.815,314691,0
+PHK.US,D,20250512,000000,4.8,4.8,4.72,4.78,650575,0
+PHK.US,D,20250513,000000,4.79,4.79,4.755,4.77,522697,0
+PHK.US,D,20250514,000000,4.78,4.79,4.75,4.78,353973,0
+PHK.US,D,20250515,000000,4.79,4.79,4.77,4.79,405451,0
+PHK.US,D,20250516,000000,4.79,4.8,4.76,4.77,472504,0
+PHK.US,D,20250519,000000,4.75,4.8,4.73,4.8,593751,0
+PHK.US,D,20250520,000000,4.78,4.79,4.76,4.77,497936,0
+PHK.US,D,20250521,000000,4.77,4.8,4.72,4.74,876638,0
+PHK.US,D,20250522,000000,4.743,4.76,4.72,4.74,348291,0
+PHK.US,D,20250523,000000,4.7189,4.74,4.71,4.74,306816,0
+PHK.US,D,20250527,000000,4.74,4.75,4.73,4.73,490102,0
+PHK.US,D,20250528,000000,4.73,4.75,4.72,4.72,496438,0
+PHK.US,D,20250529,000000,4.74,4.76,4.72,4.75,470285,0
+PHK.US,D,20250530,000000,4.75,4.76,4.74,4.75,529186,0
+PHK.US,D,20250602,000000,4.7588,4.77,4.74,4.77,776950,0
+PHK.US,D,20250603,000000,4.775,4.79,4.77,4.79,453105,0
+PHK.US,D,20250604,000000,4.78,4.8,4.78,4.79,542784,0
+PHK.US,D,20250605,000000,4.79,4.8,4.78,4.78,484478,0
+PHK.US,D,20250606,000000,4.77,4.8,4.77,4.8,614037,0
+PHK.US,D,20250609,000000,4.8,4.81,4.78,4.8,820846,0
+PHK.US,D,20250610,000000,4.795,4.82,4.79,4.81,655367,0
+PHK.US,D,20250611,000000,4.81,4.82,4.81,4.81,555720,0
+PHK.US,D,20250612,000000,4.79,4.79,4.75,4.77,453479,0
+PHK.US,D,20250613,000000,4.75,4.77,4.74,4.77,301737,0
+PHK.US,D,20250616,000000,4.78,4.783,4.75,4.75,324399,0
+PHK.US,D,20250617,000000,4.76,4.76,4.725,4.75,556282,0
+PHK.US,D,20250618,000000,4.7546,4.76,4.74,4.75,410064,0
+PHK.US,D,20250620,000000,4.7486,4.76,4.74,4.76,345750,0
+PHK.US,D,20250623,000000,4.75,4.77,4.71,4.75,1267390,0
+PHK.US,D,20250624,000000,4.76,4.77,4.73,4.75,707115,0
+PHK.US,D,20250625,000000,4.7699,4.79,4.75,4.79,451336,0
+PHK.US,D,20250626,000000,4.785,4.79,4.77,4.78,428852,0
+PHK.US,D,20250627,000000,4.7846,4.8,4.77,4.78,813965,0
+PHK.US,D,20250630,000000,4.78,4.8,4.78,4.8,502177,0
+PHK.US,D,20250701,000000,4.79,4.82,4.77,4.805,842023,0
+PHK.US,D,20250702,000000,4.8199,4.824,4.81,4.82,374212,0
+PHK.US,D,20250703,000000,4.82,4.83,4.82,4.83,247639,0
+PHK.US,D,20250707,000000,4.84,4.85,4.82,4.82,655511,0
+PHK.US,D,20250708,000000,4.83,4.84,4.81,4.84,555939,0
+PHK.US,D,20250709,000000,4.84,4.85,4.82,4.84,748371,0
+PHK.US,D,20250710,000000,4.84,4.85,4.83,4.84,727643,0
+PHK.US,D,20250711,000000,4.8001,4.83,4.8,4.83,629741,0
+PHK.US,D,20250714,000000,4.8,4.8167,4.79,4.79,582213,0
+PHK.US,D,20250715,000000,4.79,4.8,4.78,4.79,238802,0
+PHK.US,D,20250716,000000,4.79,4.8,4.76,4.78,575233,0
+PHK.US,D,20250717,000000,4.78,4.8,4.78,4.78,427682,0
+PHK.US,D,20250718,000000,4.788,4.79,4.78,4.79,232776,0
+PHK.US,D,20250721,000000,4.8,4.8,4.78,4.79,362123,0
+PHK.US,D,20250722,000000,4.8015,4.84,4.79,4.835,637630,0
+PHK.US,D,20250723,000000,4.83,4.84,4.83,4.835,345585,0
+PHK.US,D,20250724,000000,4.82,4.84,4.81,4.83,458958,0
+PHK.US,D,20250725,000000,4.83,4.84,4.82,4.84,311374,0
+PHK.US,D,20250728,000000,4.84,4.85,4.83,4.85,438748,0
+PHK.US,D,20250729,000000,4.8401,4.85,4.84,4.85,354845,0
+PHK.US,D,20250730,000000,4.8401,4.87,4.84,4.86,454679,0
+PHK.US,D,20250731,000000,4.8661,4.88,4.86,4.88,340905,0
+PHK.US,D,20250801,000000,4.88,4.89,4.88,4.89,511960,0
+PHK.US,D,20250804,000000,4.8901,4.91,4.89,4.91,565389,0
+PHK.US,D,20250805,000000,4.92,4.93,4.9,4.93,741862,0
+PHK.US,D,20250806,000000,4.94,4.975,4.92,4.96,835965,0
+PHK.US,D,20250807,000000,4.96,4.96,4.94,4.95,479113,0
+PHK.US,D,20250808,000000,4.955,4.97,4.95,4.96,710068,0
+PHK.US,D,20250811,000000,4.9,4.9099,4.86,4.86,734415,0
+PHK.US,D,20250812,000000,4.8745,4.88,4.86,4.87,552917,0
+PHK.US,D,20250813,000000,4.8692,4.88,4.85,4.86,734909,0
+PHK.US,D,20250814,000000,4.8665,4.91,4.85,4.87,551515,0
+PHK.US,D,20250815,000000,4.86,4.88,4.85,4.87,419305,0
+PHK.US,D,20250818,000000,4.88,4.88,4.86,4.87,397729,0
+PHK.US,D,20250819,000000,4.87,4.88,4.87,4.88,316083,0
+PHK.US,D,20250820,000000,4.88,4.89,4.86,4.89,350161,0
+PHK.US,D,20250821,000000,4.9,4.91,4.8792,4.895,348303,0
+PHK.US,D,20250822,000000,4.9,4.91,4.89,4.91,466677,0
+PHK.US,D,20250825,000000,4.92,4.94,4.9,4.9,464496,0
+PHK.US,D,20250826,000000,4.91,4.92,4.91,4.91,469719,0
+PHK.US,D,20250827,000000,4.9192,4.93,4.91,4.93,579900,0
+PHK.US,D,20250828,000000,4.93,4.95,4.92,4.93,443758,0
+PHK.US,D,20250829,000000,4.94,4.96,4.94,4.96,559385,0
+PHK.US,D,20250902,000000,4.96,4.96,4.94,4.96,853768,0
+PHK.US,D,20250903,000000,4.97,4.97,4.935,4.94,1082553,0
+PHK.US,D,20250904,000000,4.95,4.99,4.94,4.99,1008741,0
+PHK.US,D,20250905,000000,4.98,5,4.9735,4.995,784582,0
+PHK.US,D,20250908,000000,4.9957,5.035,4.99,5.02,783279,0
+PHK.US,D,20250909,000000,5.03,5.04,4.985,5,896000,0
+PHK.US,D,20250910,000000,5.01,5.02,4.97,4.99,864043,0
+PHK.US,D,20250911,000000,4.9935,5,4.955,4.99,1122434,0
+PHK.US,D,20250912,000000,4.955,4.9688,4.93,4.94,797359,0
+PHK.US,D,20250915,000000,4.9351,4.94,4.91,4.92,837633,0
+PHK.US,D,20250916,000000,4.91,4.94,4.9,4.9,685655,0
+PHK.US,D,20250917,000000,4.9,4.93,4.9,4.92,417452,0
+PHK.US,D,20250918,000000,4.94,4.94,4.9,4.94,831220,0
+PHK.US,D,20250919,000000,4.945,4.95,4.91,4.92,347517,0
+PHK.US,D,20250922,000000,4.93,4.93,4.91,4.92,462308,0
+PHK.US,D,20250923,000000,4.93,4.93,4.9,4.91,431261,0
+PHK.US,D,20250924,000000,4.9135,4.92,4.9,4.92,408631,0
+PHK.US,D,20250925,000000,4.92,4.93,4.91,4.92,526167,0
+PHK.US,D,20250926,000000,4.93,4.935,4.9,4.9,610885,0
+PHK.US,D,20250929,000000,4.9103,4.92,4.9,4.91,579108,0
+PHK.US,D,20250930,000000,4.92,4.99,4.9147,4.99,724155,0
+PHK.US,D,20251001,000000,4.96,4.99,4.96,4.98,1156876,0
+PHK.US,D,20251002,000000,4.965,4.98,4.96,4.98,630745,0
+PHK.US,D,20251003,000000,4.965,4.98,4.96,4.98,510441,0
+PHK.US,D,20251006,000000,4.98,4.98,4.97,4.97,585938,0
+PHK.US,D,20251007,000000,4.99,4.99,4.97,4.99,638162,0
+PHK.US,D,20251008,000000,4.96,4.99,4.96,4.98,570594,0
+PHK.US,D,20251009,000000,4.98,4.98,4.96,4.98,496409,0
+PHK.US,D,20251010,000000,4.98,4.99,4.94,4.94,967170,0
+PHK.US,D,20251013,000000,4.96,4.97,4.93,4.95,881459,0
+PHK.US,D,20251014,000000,4.88,4.93,4.855,4.91,544908,0
+PHK.US,D,20251015,000000,4.9101,4.9101,4.88,4.89,549173,0
+PHK.US,D,20251016,000000,4.89,4.9,4.81,4.81,790087,0
+PHK.US,D,20251017,000000,4.82,4.86,4.76,4.85,854048,0
+PHK.US,D,20251020,000000,4.85,4.86,4.75,4.77,1173922,0
+PHK.US,D,20251021,000000,4.76,4.85,4.75,4.85,672756,0
+PHK.US,D,20251022,000000,4.83,4.8599,4.78,4.83,647032,0
+PHK.US,D,20251023,000000,4.82,4.83,4.79,4.8,613291,0
+PHK.US,D,20251024,000000,4.8144,4.83,4.79,4.83,468319,0
+PHK.US,D,20251027,000000,4.85,4.91,4.8001,4.86,1792425,0
+PHK.US,D,20251028,000000,4.8707,4.88,4.85,4.85,803533,0
+PHK.US,D,20251029,000000,4.845,4.88,4.83,4.85,711659,0
+PHK.US,D,20251030,000000,4.83,4.85,4.81,4.85,356879,0
+PHK.US,D,20251031,000000,4.87,4.87,4.83,4.86,1074542,0
+PHK.US,D,20251103,000000,4.875,4.8799,4.84,4.86,609473,0
+PHK.US,D,20251104,000000,4.87,4.87,4.84,4.85,560587,0
+PHK.US,D,20251105,000000,4.855,4.86,4.83,4.86,571830,0
+PHK.US,D,20251106,000000,4.8535,4.88,4.85,4.86,369531,0
+PHK.US,D,20251107,000000,4.86,4.895,4.86,4.89,551704,0
+PHK.US,D,20251110,000000,4.905,4.91,4.87,4.9,424025,0
+PHK.US,D,20251111,000000,4.89,4.89,4.85,4.86,635969,0
+PHK.US,D,20251112,000000,4.8754,4.89,4.85,4.85,598774,0
+PHK.US,D,20251113,000000,4.85,4.85,4.82,4.83,867011,0
+PHK.US,D,20251114,000000,4.8,4.8,4.77,4.78,614438,0
+PHK.US,D,20251117,000000,4.785,4.8,4.77,4.78,604201,0
+PHK.US,D,20251118,000000,4.7703,4.79,4.7347,4.78,929252,0
+PHK.US,D,20251119,000000,4.7798,4.79,4.77,4.79,624089,0
+PHK.US,D,20251120,000000,4.7835,4.79,4.75,4.78,995797,0
+PHK.US,D,20251121,000000,4.7701,4.8,4.77,4.8,757066,0
+PHK.US,D,20251124,000000,4.7784,4.82,4.77,4.82,705251,0
+PHK.US,D,20251125,000000,4.82,4.84,4.8199,4.84,516778,0
+PHK.US,D,20251126,000000,4.83,4.86,4.83,4.86,448887,0
+PHK.US,D,20251128,000000,4.855,4.86,4.85,4.86,267126,0
+PHK.US,D,20251201,000000,4.87,4.89,4.87,4.87,983569,0
+PHK.US,D,20251202,000000,4.88,4.89,4.88,4.88,485176,0
+PHK.US,D,20251203,000000,4.88,4.89,4.87,4.88,413383,0
+PHK.US,D,20251204,000000,4.89,4.9,4.88,4.89,384396,0
+PHK.US,D,20251205,000000,4.89,4.91,4.88,4.89,698503,0
+PHK.US,D,20251208,000000,4.91,4.91,4.89,4.89,748490,0
+PHK.US,D,20251209,000000,4.91,4.91,4.9,4.9,602367,0
+PHK.US,D,20251210,000000,4.905,4.91,4.88,4.91,853163,0
+PHK.US,D,20251211,000000,4.86,4.87,4.85,4.86,796923,0
+PHK.US,D,20251212,000000,4.865,4.87,4.83,4.83,891413,0
+PHK.US,D,20251215,000000,4.84,4.85,4.83,4.85,617131,0
+PHK.US,D,20251216,000000,4.8471,4.86,4.84,4.86,723033,0
+PHK.US,D,20251217,000000,4.871,4.871,4.85,4.86,422403,0
+PHK.US,D,20251218,000000,4.87,4.87,4.85,4.85,493427,0
+PHK.US,D,20251219,000000,4.8599,4.86,4.84,4.84,664612,0
+PHK.US,D,20251222,000000,4.85,4.8591,4.82,4.85,1301825,0
+PHK.US,D,20251223,000000,4.85,4.87,4.84,4.84,538324,0
+PHK.US,D,20251224,000000,4.8466,4.85,4.84,4.84,196380,0
+PHK.US,D,20251226,000000,4.844,4.85,4.84,4.84,449180,0
+PHK.US,D,20251229,000000,4.85,4.85,4.8,4.8,1038745,0
+PHK.US,D,20251230,000000,4.795,4.85,4.79,4.85,823313,0
+PHK.US,D,20251231,000000,4.83,4.88,4.82,4.86,1362921,0
+PHK.US,D,20260102,000000,4.8797,4.89,4.87,4.88,828597,0
+PHK.US,D,20260105,000000,4.9,4.91,4.89,4.89,1150652,0
+PHK.US,D,20260106,000000,4.9,4.92,4.9,4.92,1025467,0
+PHK.US,D,20260107,000000,4.92,4.93,4.91,4.93,730151,0
+PHK.US,D,20260108,000000,4.925,4.94,4.91,4.92,847839,0
+PHK.US,D,20260109,000000,4.89,4.94,4.89,4.92,663277,0
+PHK.US,D,20260112,000000,4.93,4.94,4.91,4.94,928563,0
+PHK.US,D,20260113,000000,4.9,4.91,4.89,4.91,624500,0
+PHK.US,D,20260114,000000,4.9,4.92,4.9,4.9,666940,0
+PHK.US,D,20260115,000000,4.91,4.91,4.89,4.89,683770,0
+PHK.US,D,20260116,000000,4.9052,4.91,4.89,4.89,504610,0
+PHK.US,D,20260120,000000,4.87,4.91,4.86,4.91,841177,0
+PHK.US,D,20260121,000000,4.91,4.93,4.9,4.93,1084758,0
+PHK.US,D,20260122,000000,4.93,5,4.93,4.95,1345478,0
+PHK.US,D,20260123,000000,4.9301,4.94,4.92,4.92,634124,0
+PHK.US,D,20260126,000000,4.93,4.95,4.92,4.95,1012123,0
+PHK.US,D,20260127,000000,4.94,4.95,4.93,4.94,511706,0
+PHK.US,D,20260128,000000,4.95,4.95,4.94,4.95,644892,0
+PHK.US,D,20260129,000000,4.94,4.95,4.93,4.95,678002,0
+PHK.US,D,20260130,000000,4.945,4.96,4.94,4.96,592481,0
+PHK.US,D,20260202,000000,4.9599,4.98,4.95,4.97,1193820,0
+PHK.US,D,20260203,000000,4.98,4.99,4.96,4.96,839899,0
+PHK.US,D,20260204,000000,4.97,4.97,4.91,4.91,841481,0
+PHK.US,D,20260205,000000,4.9313,4.95,4.92,4.95,566293,0
+PHK.US,D,20260206,000000,4.94,4.96,4.94,4.95,764021,0
+PHK.US,D,20260209,000000,4.97,4.97,4.955,4.96,853962,0
+PHK.US,D,20260210,000000,4.975,4.99,4.96,4.97,975282,0
+PHK.US,D,20260211,000000,4.9785,4.98,4.97,4.97,843416,0
+PHK.US,D,20260212,000000,4.94,4.94,4.92,4.93,684635,0
+PHK.US,D,20260213,000000,4.93,4.94,4.91,4.91,514482,0
+PHK.US,D,20260217,000000,4.91,4.93,4.9,4.93,804827,0
+PHK.US,D,20260218,000000,4.93,4.94,4.92,4.94,632700,0
diff --git a/daily/us/nyse stocks/2/pii.us.txt b/daily/us/nyse stocks/2/pii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..527db8649abe5ed9728e3cd83be07daf9cdb5ebb
--- /dev/null
+++ b/daily/us/nyse stocks/2/pii.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PII.US,D,20050225,000000,27.7566,28.1892,27.5512,28.0053,1175827.0138351,0
+PII.US,D,20050228,000000,27.3507,27.6888,26.9664,27.2652,1573054.9674224,0
+PII.US,D,20050301,000000,27.2898,28.1243,27.2898,28.0152,1182985.2824721,0
+PII.US,D,20050302,000000,28.0152,28.5745,27.8363,28.3946,1211910.3443849,0
+PII.US,D,20050303,000000,28.3769,28.5037,28.1144,28.3582,886598.77701329,0
+PII.US,D,20050304,000000,28.4703,28.602,28.2364,28.542,737129.73280138,0
+PII.US,D,20050307,000000,28.5783,28.828,28.3847,28.7198,751969.20215036,0
+PII.US,D,20050308,000000,28.6974,28.7031,28.0299,28.077,762216.2291134,0
+PII.US,D,20050309,000000,28.077,28.2364,27.8667,27.9513,792668.37477046,0
+PII.US,D,20050310,000000,27.9365,28.4801,27.8245,27.8451,763236.65882388,0
+PII.US,D,20050311,000000,27.8785,28.314,27.7793,28.0407,522133.43356212,0
+PII.US,D,20050314,000000,28.0407,28.89,28.0407,28.7003,874316.99489475,0
+PII.US,D,20050315,000000,28.7003,28.9795,28.6668,28.8536,486814.15357314,0
+PII.US,D,20050316,000000,28.833,28.833,28.2147,28.2451,733034.78805096,0
+PII.US,D,20050317,000000,28.2451,28.5715,27.9365,28.4053,631164.77119141,0
+PII.US,D,20050318,000000,28.4417,28.8064,28.3277,28.8064,990774.17146401,0
+PII.US,D,20050321,000000,28.7936,28.7936,28.2895,28.4053,938049.59587498,0
+PII.US,D,20050322,000000,28.2147,28.2895,27.5395,27.6103,1345000.6269727,0
+PII.US,D,20050323,000000,27.6103,27.9335,27.2534,27.8707,865614.34709473,0
+PII.US,D,20050324,000000,27.9365,28.3661,27.9365,28.2097,608382.63509298,0
+PII.US,D,20050328,000000,28.198,28.4654,28.0977,28.0977,585862.98240961,0
+PII.US,D,20050329,000000,28.0977,28.2678,27.5592,27.5946,1176334.6852464,0
+PII.US,D,20050330,000000,27.5946,27.6417,27.0667,27.45,1140245.2504311,0
+PII.US,D,20050331,000000,27.3025,27.5395,27.0342,27.4381,1863042.1679172,0
+PII.US,D,20050401,000000,27.4381,27.8117,27.3703,27.6299,688756.48111237,0
+PII.US,D,20050404,000000,27.6299,27.6347,26.414,26.8101,2375450.4892136,0
+PII.US,D,20050405,000000,26.9035,27.1423,26.819,27.0617,1489871.1245332,0
+PII.US,D,20050406,000000,27.161,27.2701,26.8926,26.8926,905290.03787161,0
+PII.US,D,20050407,000000,26.8926,26.8966,25.9904,26.3413,2494716.6452751,0
+PII.US,D,20050408,000000,26.3453,26.3453,25.5156,25.7456,3172210.7566018,0
+PII.US,D,20050411,000000,25.8429,25.9019,25.4969,25.551,1717668.0684557,0
+PII.US,D,20050412,000000,25.5893,26.1447,25.3053,25.9825,1817221.5165707,0
+PII.US,D,20050413,000000,25.2079,25.2592,24.4639,24.7705,7482624.8868361,0
+PII.US,D,20050414,000000,25.2973,25.2973,23.1723,23.3149,9707057.8831646,0
+PII.US,D,20050415,000000,23.9104,23.9705,22.3476,22.4794,5284803.4358087,0
+PII.US,D,20050418,000000,22.4971,23.0072,22.4234,22.6611,3254374.1697804,0
+PII.US,D,20050419,000000,22.9532,24.0472,22.8892,23.7071,2972062.0657321,0
+PII.US,D,20050420,000000,23.7031,23.7031,22.4685,22.4794,2003040.4442579,0
+PII.US,D,20050421,000000,22.7035,23.2166,22.6661,23.1261,1474513.8099972,0
+PII.US,D,20050422,000000,23.1723,23.1723,22.4794,22.618,1539525.2545926,0
+PII.US,D,20050425,000000,22.6769,23.4928,22.6611,23.2942,2061909.9804164,0
+PII.US,D,20050426,000000,23.0987,23.3404,22.5885,22.6534,2308388.0114214,0
+PII.US,D,20050427,000000,22.6534,22.8146,22.5,22.6611,1427675.781073,0
+PII.US,D,20050428,000000,22.5206,22.6052,22.273,22.3496,1948272.9744928,0
+PII.US,D,20050429,000000,22.4489,22.5472,22.152,22.4892,1374689.7394465,0
+PII.US,D,20050502,000000,22.5039,22.6985,22.4234,22.6287,819287.04171456,0
+PII.US,D,20050503,000000,22.5442,22.8567,22.4725,22.7202,1215493.5482138,0
+PII.US,D,20050504,000000,22.6937,22.7202,22.273,22.6769,2437896.107558,0
+PII.US,D,20050505,000000,22.5923,22.9355,22.5856,22.8362,1068833.4834941,0
+PII.US,D,20050506,000000,22.9138,23.1025,22.7251,22.8627,751969.20215036,0
+PII.US,D,20050509,000000,22.7202,22.8194,22.5973,22.8096,562059.39922312,0
+PII.US,D,20050510,000000,22.7792,22.8961,22.0695,22.1304,5353649.3764947,0
+PII.US,D,20050511,000000,22.1717,22.3182,21.4296,21.869,2356763.2978656,0
+PII.US,D,20050512,000000,21.1357,21.4247,20.8654,20.9421,4060861.5841894,0
+PII.US,D,20050513,000000,20.7169,21.1544,20.6845,20.8212,1998180.431569,0
+PII.US,D,20050516,000000,20.7623,20.9991,20.4152,20.9951,2711760.9255783,0
+PII.US,D,20050517,000000,20.7092,21.4748,20.7092,21.2989,1586360.2313841,0
+PII.US,D,20050518,000000,21.2585,21.9909,21.1249,21.8631,1542336.26884,0
+PII.US,D,20050519,000000,21.8916,22.035,21.5506,21.7806,818514.85213305,0
+PII.US,D,20050520,000000,21.7579,21.7579,21.3834,21.6311,976955.13182551,0
+PII.US,D,20050523,000000,21.5052,21.6281,21.3019,21.4247,996659.70075126,0
+PII.US,D,20050524,000000,21.5092,21.5092,20.9087,21.0315,1530564.1928879,0
+PII.US,D,20050525,000000,21.0158,21.0158,20.3287,20.5213,2011234.403269,0
+PII.US,D,20050526,000000,20.6079,21.008,20.604,20.8703,1149203.2600031,0
+PII.US,D,20050527,000000,21.0414,21.0414,20.598,20.7092,924995.62417494,0
+PII.US,D,20050531,000000,20.6394,20.713,20.5017,20.5017,1694885.9323573,0
+PII.US,D,20050601,000000,20.5155,20.6471,20.1921,20.369,1441749.165106,0
+PII.US,D,20050602,000000,20.3346,20.5597,20.3013,20.4152,582534.12297522,0
+PII.US,D,20050603,000000,20.4378,20.6895,20.3287,20.5253,908612.79304053,0
+PII.US,D,20050606,000000,20.5116,20.7297,20.4812,20.7092,1265149.7130284,0
+PII.US,D,20050607,000000,21.6832,21.7382,21.2035,21.4748,2085207.9269468,0
+PII.US,D,20050608,000000,21.7215,21.7215,21.1357,21.1436,647802.96409784,0
+PII.US,D,20050609,000000,21.1504,21.2565,20.8861,21.0315,846161.07043067,0
+PII.US,D,20050610,000000,21.0315,21.1465,20.7259,20.8251,634236.23409862,0
+PII.US,D,20050613,000000,20.7828,20.9352,20.7092,20.775,564618.10383115,0
+PII.US,D,20050614,000000,20.7092,20.775,20.5597,20.5823,1169935.3802824,0
+PII.US,D,20050615,000000,20.538,20.5647,20.1804,20.2325,969015.51720879,0
+PII.US,D,20050616,000000,20.309,20.834,20.1597,20.8094,1674149.7425677,0
+PII.US,D,20050617,000000,21.4905,22.4597,21.29,22.1108,3017873.5606804,0
+PII.US,D,20050620,000000,21.9555,21.9555,21.4414,21.6468,1791123.7469465,0
+PII.US,D,20050621,000000,21.5643,22.4685,21.5289,22.3733,2033762.194973,0
+PII.US,D,20050622,000000,22.4302,22.6907,22.4057,22.5255,1743770.9249679,0
+PII.US,D,20050623,000000,22.5442,22.5531,21.8788,21.9447,1293300.5506045,0
+PII.US,D,20050624,000000,21.8788,21.8788,21.4621,21.4621,1068583.2086099,0
+PII.US,D,20050627,000000,21.5289,21.7933,21.3273,21.586,711788.89209493,0
+PII.US,D,20050628,000000,21.6468,21.9152,21.3756,21.8227,773731.9259159,0
+PII.US,D,20050629,000000,21.8484,22.0882,21.5122,21.6026,790367.0666896,0
+PII.US,D,20050630,000000,21.5092,21.6567,21.0492,21.0983,1330159.1228687,0
+PII.US,D,20050701,000000,21.1878,21.4837,21.0659,21.4788,981047.02444319,0
+PII.US,D,20050705,000000,21.4788,21.5466,21.3559,21.4542,609663.51346336,0
+PII.US,D,20050706,000000,21.4542,21.4621,21.1622,21.175,866895.22546511,0
+PII.US,D,20050707,000000,20.9588,21.0659,20.8094,21.0365,871243.49723239,0
+PII.US,D,20050708,000000,21.0365,21.3903,20.9087,21.3313,727916.36145733,0
+PII.US,D,20050711,000000,21.1397,21.4148,21.122,21.3166,961591.71302399,0
+PII.US,D,20050712,000000,21.3273,21.3313,21.0414,21.0709,1088799.5184572,0
+PII.US,D,20050713,000000,21.3126,21.8394,21.2311,21.5052,3142266.282356,0
+PII.US,D,20050714,000000,22.3241,22.3241,21.118,21.3166,3147132.3993104,0
+PII.US,D,20050715,000000,21.2742,21.3627,21.1151,21.3224,954939.08104312,0
+PII.US,D,20050718,000000,21.3313,21.4748,21.2074,21.3431,1109276.2769645,0
+PII.US,D,20050719,000000,21.5092,22.4685,21.4414,22.0832,2177854.3986865,0
+PII.US,D,20050720,000000,22.4489,23.5301,22.4272,22.7969,3490098.5197887,0
+PII.US,D,20050721,000000,22.8754,22.8754,22.3968,22.4685,1360615.338036,0
+PII.US,D,20050722,000000,22.5579,22.8008,22.3201,22.5531,949560.20578958,0
+PII.US,D,20050725,000000,22.5629,22.7969,22.1304,22.2012,1300209.561735,0
+PII.US,D,20050726,000000,22.1934,22.3289,21.8277,21.9044,1229311.5704747,0
+PII.US,D,20050727,000000,21.923,21.9407,21.5643,21.7382,1099036.3716445,0
+PII.US,D,20050728,000000,21.6832,22.035,21.6832,21.928,825176.64051212,0
+PII.US,D,20050729,000000,21.8601,21.9958,21.5535,21.6074,647037.89615938,0
+PII.US,D,20050801,000000,21.6074,21.9555,21.6074,21.6989,629886.94495377,0
+PII.US,D,20050802,000000,21.7806,21.8277,21.3717,21.5052,745318.60492465,0
+PII.US,D,20050803,000000,21.4788,21.5603,21.2939,21.3273,346810.79034457,0
+PII.US,D,20050804,000000,21.2939,21.6281,21.1249,21.29,931906.67006056,0
+PII.US,D,20050805,000000,21.2939,21.2939,20.6678,20.7623,1021487.7831586,0
+PII.US,D,20050808,000000,20.7623,21.3667,20.7297,21.1023,1060390.2669763,0
+PII.US,D,20050809,000000,21.2685,21.4296,21.234,21.347,765025.20860555,0
+PII.US,D,20050810,000000,21.4296,21.582,21.2842,21.4837,685426.60430041,0
+PII.US,D,20050811,000000,21.3756,21.4217,21.1504,21.3019,694646.07990994,0
+PII.US,D,20050812,000000,21.2742,21.4011,21.0197,21.2153,657270.67983633,0
+PII.US,D,20050815,000000,21.3126,21.6764,21.2203,21.4247,575113.37092316,0
+PII.US,D,20050816,000000,21.4247,21.5162,21.0983,21.1357,540050.47008377,0
+PII.US,D,20050817,000000,21.0983,21.3313,20.9421,21.1465,601993.50390474,0
+PII.US,D,20050818,000000,21.0197,21.29,21.004,21.2468,499359.43648431,0
+PII.US,D,20050819,000000,21.3313,21.3313,20.9951,21.062,802653.93569601,0
+PII.US,D,20050822,000000,21.1544,21.1622,20.6895,20.7966,452513.26853948,0
+PII.US,D,20050823,000000,20.894,20.894,20.5332,20.6079,811866.28966249,0
+PII.US,D,20050824,000000,20.6305,20.9539,20.546,20.7092,763491.00321832,0
+PII.US,D,20050825,000000,20.7966,20.9951,20.5902,20.894,815958.18228018,0
+PII.US,D,20050826,000000,20.7523,20.8861,20.66,20.7651,624258.81219368,0
+PII.US,D,20050829,000000,20.6895,20.8251,20.3857,20.8251,824662.86483536,0
+PII.US,D,20050830,000000,20.8094,20.8477,20.4152,20.4782,636537.54217948,0
+PII.US,D,20050831,000000,20.4348,20.7593,20.4152,20.5823,1018669.6472682,0
+PII.US,D,20050901,000000,20.5725,20.9254,20.5725,20.6217,886598.77701329,0
+PII.US,D,20050902,000000,20.6266,20.6964,20.316,20.4152,889673.29205323,0
+PII.US,D,20050906,000000,20.4152,20.7828,20.4152,20.7169,549260.7892951,0
+PII.US,D,20050907,000000,20.7169,21.1357,20.6964,21.122,580493.26355427,0
+PII.US,D,20050908,000000,21.122,21.122,20.7563,20.834,295104.60971087,0
+PII.US,D,20050909,000000,20.8477,20.9951,20.6266,20.9421,533655.23463007,0
+PII.US,D,20050912,000000,20.9951,21.0709,20.83,21.0443,318140.07282616,0
+PII.US,D,20050913,000000,20.8212,20.8477,20.4742,20.4742,967229.00218226,0
+PII.US,D,20050914,000000,20.4742,20.5303,19.34,19.5227,3376968.1678986,0
+PII.US,D,20050915,000000,19.5227,19.7183,19.1621,19.4372,2208570.0451363,0
+PII.US,D,20050916,000000,19.507,19.8687,19.3901,19.5139,1336046.6869111,0
+PII.US,D,20050919,000000,19.565,19.7862,19.2406,19.34,840278.59327616,0
+PII.US,D,20050920,000000,19.1698,19.2249,18.6961,18.7512,2012771.660789,0
+PII.US,D,20050921,000000,18.7266,18.7383,18.3855,18.4445,1789842.8685761,0
+PII.US,D,20050922,000000,18.3117,18.5212,18.1801,18.3816,774750.32087122,0
+PII.US,D,20050923,000000,18.4012,18.8141,18.3452,18.6754,1820553.4281379,0
+PII.US,D,20050926,000000,18.8337,19.1748,18.8239,19.0293,1848964.714374,0
+PII.US,D,20050927,000000,19.1177,19.2042,18.9605,19.045,746343.10414543,0
+PII.US,D,20050928,000000,19.045,19.3429,18.7944,18.9301,1039405.8370578,0
+PII.US,D,20050929,000000,19.0244,19.3213,18.9064,19.273,1006382.7782618,0
+PII.US,D,20050930,000000,19.2249,19.5365,19.107,19.3577,717675.43875976,0
+PII.US,D,20051003,000000,19.2996,19.4332,19.103,19.3046,1032235.3598898,0
+PII.US,D,20051004,000000,19.2879,19.7026,19.2406,19.3773,905544.38226604,0
+PII.US,D,20051005,000000,19.0499,19.0883,18.127,18.127,3463993.6285213,0
+PII.US,D,20051006,000000,18.1604,18.1869,17.8764,18.0927,2812344.9771796,0
+PII.US,D,20051007,000000,18.1702,18.4946,18.1702,18.2793,1205768.4359481,0
+PII.US,D,20051010,000000,18.1958,18.3334,18.127,18.1702,1069604.655698,0
+PII.US,D,20051011,000000,18.2066,18.2479,17.725,17.7545,1566910.0068528,0
+PII.US,D,20051012,000000,17.8183,18.2793,17.7976,17.9943,1696419.1203669,0
+PII.US,D,20051013,000000,17.5658,17.9943,17.092,17.7211,4756271.7146602,0
+PII.US,D,20051014,000000,17.6384,17.7722,17.3574,17.4301,2284843.8595173,0
+PII.US,D,20051017,000000,17.3613,17.607,17.1912,17.4822,1387745.7459016,0
+PII.US,D,20051018,000000,17.6798,17.7211,17.5185,17.5274,2265645.9446253,0
+PII.US,D,20051019,000000,17.5274,17.8253,17.2738,17.7976,1096992.4600908,0
+PII.US,D,20051020,000000,17.7899,18.077,17.5402,17.7044,1327854.762655,0
+PII.US,D,20051021,000000,17.9746,18.3738,17.8183,18.1437,1926515.3376151,0
+PII.US,D,20051024,000000,18.1919,18.6804,18.183,18.6587,1507022.0757389,0
+PII.US,D,20051025,000000,18.6587,18.6961,18.062,18.2105,1268730.882102,0
+PII.US,D,20051026,000000,18.1476,18.3412,17.9746,17.9943,1138199.3041222,0
+PII.US,D,20051027,000000,17.9245,17.9541,17.2994,17.3613,1195784.9097777,0
+PII.US,D,20051028,000000,17.3858,17.7348,17.2817,17.5569,1475537.2918404,0
+PII.US,D,20051031,000000,17.5953,17.9128,17.4694,17.6159,1325553.4545742,0
+PII.US,D,20051101,000000,17.6217,17.7378,17.495,17.5491,1029677.6726593,0
+PII.US,D,20051102,000000,17.6591,17.9372,17.5815,17.8567,1274616.4113893,0
+PII.US,D,20051103,000000,17.9078,18.3599,17.9078,17.9746,784991.24356879,0
+PII.US,D,20051104,000000,17.8143,18.1919,17.7427,18.0396,908356.41389093,0
+PII.US,D,20051107,000000,17.9943,18.531,17.9943,18.3629,698486.68026592,0
+PII.US,D,20051108,000000,18.2646,18.3571,17.9982,18.0396,606596.12006646,0
+PII.US,D,20051109,000000,18.0887,18.1368,17.8684,18.0149,563082.88106633,0
+PII.US,D,20051110,000000,17.9334,18.5684,17.9334,18.5163,650365.73821618,0
+PII.US,D,20051111,000000,18.4622,18.8947,18.416,18.756,1003315.3848649,0
+PII.US,D,20051114,000000,18.8189,18.8897,18.6715,18.7108,433829.1293242,0
+PII.US,D,20051115,000000,18.5958,18.7148,18.3629,18.4976,448934.13422098,0
+PII.US,D,20051116,000000,18.5624,18.6754,18.1094,18.3334,350650.37332298,0
+PII.US,D,20051117,000000,18.3599,18.4238,18.1702,18.3816,418473.84954331,0
+PII.US,D,20051118,000000,18.4818,18.4976,18.1653,18.3412,605315.24169608,0
+PII.US,D,20051121,000000,18.3246,18.9498,18.2194,18.9359,929857.67161898,0
+PII.US,D,20051122,000000,18.9752,19.2199,18.8897,19.1817,609927.01425599,0
+PII.US,D,20051123,000000,19.2249,19.4579,19.1464,19.3624,342715.84559415,0
+PII.US,D,20051125,000000,19.3773,19.4461,19.2652,19.3173,150751.95733744,0
+PII.US,D,20051128,000000,19.3773,19.5021,19.1591,19.2042,581257.31411516,0
+PII.US,D,20051129,000000,19.3577,19.3577,18.878,18.9635,364217.1033222,0
+PII.US,D,20051130,000000,19.0293,19.4332,19.0293,19.3173,899142.02516929,0
+PII.US,D,20051201,000000,19.4942,20.7651,19.4942,20.6678,2115661.0899814,0
+PII.US,D,20051202,000000,20.6678,20.9903,20.6266,20.8005,1974124.5387432,0
+PII.US,D,20051205,000000,20.3897,20.7523,20.2187,20.6678,1637807.9981131,0
+PII.US,D,20051206,000000,20.8998,21.0797,20.6305,20.66,1216263.7030401,0
+PII.US,D,20051207,000000,20.6079,20.9539,20.5509,20.8517,1052199.3600979,0
+PII.US,D,20051208,000000,19.5365,19.8294,19.1621,19.4982,4250775.456627,0
+PII.US,D,20051209,000000,19.4579,19.6211,19.165,19.5758,1804944.8213401,0
+PII.US,D,20051212,000000,19.5523,19.6535,19.4746,19.5404,1246464.5564355,0
+PII.US,D,20051213,000000,19.4982,19.4982,19.0539,19.448,1376489.4803815,0
+PII.US,D,20051214,000000,19.3577,19.7705,19.34,19.7616,918340.95743892,0
+PII.US,D,20051215,000000,19.791,19.8461,19.4893,19.6112,795228.09675605,0
+PII.US,D,20051216,000000,19.5847,19.6112,19.3734,19.4893,927041.57048378,0
+PII.US,D,20051219,000000,19.4893,19.5139,19.0332,19.1177,1026343.7263371,0
+PII.US,D,20051220,000000,19.1177,19.1698,18.875,18.9301,1200390.5780721,0
+PII.US,D,20051221,000000,18.9251,19.1324,18.8416,19.0421,1594556.2251504,0
+PII.US,D,20051222,000000,19.0195,19.1817,18.9565,19.0971,1505998.5938956,0
+PII.US,D,20051223,000000,19.1551,19.2535,19.045,19.0756,453279.35385553,0
+PII.US,D,20051227,000000,19.1324,19.2495,19.0499,19.0539,784991.24356879,0
+PII.US,D,20051228,000000,19.1217,19.6171,19.0499,19.5178,737129.73280138,0
+PII.US,D,20051229,000000,19.4785,19.7616,19.4068,19.6987,717936.90479723,0
+PII.US,D,20051230,000000,19.6987,19.8049,19.6151,19.6151,808023.65455135,0
+PII.US,D,20060103,000000,19.8019,20.1627,19.7026,20.1017,1651375.7454899,0
+PII.US,D,20060104,000000,19.9848,19.9848,19.855,19.8736,1021487.7831586,0
+PII.US,D,20060105,000000,19.8736,20.1017,19.7743,19.9257,649337.16948508,0
+PII.US,D,20060106,000000,20.1017,20.1233,19.8087,19.9848,765536.94952716,0
+PII.US,D,20060109,000000,19.9848,20.5076,19.9848,20.2659,866125.07063876,0
+PII.US,D,20060110,000000,20.1017,20.4348,19.9758,20.4319,851538.92830663,0
+PII.US,D,20060111,000000,20.3937,20.3937,20.0427,20.3013,1003062.057848,0
+PII.US,D,20060112,000000,20.1843,20.1843,19.6859,19.8019,854865.75298586,0
+PII.US,D,20060113,000000,19.7518,19.7743,19.3577,19.4185,1477841.652054,0
+PII.US,D,20060117,000000,19.2249,19.2495,18.7512,19.2132,1397470.8581673,0
+PII.US,D,20060118,000000,19.0332,19.1414,18.9565,19.0146,882250.50524601,0
+PII.US,D,20060119,000000,18.7944,18.8819,18.2391,18.3776,2190915.4920296,0
+PII.US,D,20060120,000000,18.3246,18.6116,18.2282,18.416,1632434.2097474,0
+PII.US,D,20060123,000000,18.5005,18.7512,18.3718,18.7069,962874.62614952,0
+PII.US,D,20060124,000000,18.7728,19.2249,18.756,19.1138,1315569.9284037,0
+PII.US,D,20060125,000000,19.1817,19.34,19.0794,19.2318,949560.20578958,0
+PII.US,D,20060126,000000,18.9498,19.3624,18.6243,19.3624,3819504.0145331,0
+PII.US,D,20060127,000000,19.5758,21.3392,19.5758,20.7563,3833834.7950933,0
+PII.US,D,20060130,000000,20.6177,21.351,20.4348,21.0247,2069846.5429005,0
+PII.US,D,20060131,000000,20.8025,21.3273,20.604,21.3126,1778579.4814128,0
+PII.US,D,20060201,000000,21.3019,21.3019,20.2746,20.4899,2070102.9220501,0
+PII.US,D,20060202,000000,20.4348,20.5902,20.2363,20.3209,952125.01466307,0
+PII.US,D,20060203,000000,20.309,20.3937,19.9601,20.2058,1009456.2759241,0
+PII.US,D,20060206,000000,20.1096,20.1273,19.5758,19.5935,1379815.2876831,0
+PII.US,D,20060207,000000,19.5847,19.8186,19.448,19.5178,1130006.3624887,0
+PII.US,D,20060208,000000,19.34,19.4372,19.2456,19.34,1313269.6377004,0
+PII.US,D,20060209,000000,19.3252,19.6742,19.2249,19.4579,923454.29714466,0
+PII.US,D,20060210,000000,19.4422,19.7272,19.3773,19.6742,878668.31879477,0
+PII.US,D,20060213,000000,19.5984,19.6495,19.4372,19.5365,760416.48817838,0
+PII.US,D,20060214,000000,19.5365,20.024,19.4647,20.0005,788322.13775832,0
+PII.US,D,20060215,000000,19.9257,20.1164,19.7351,19.9975,1038120.8891771,0
+PII.US,D,20060216,000000,19.9886,20.0633,19.8393,20.0053,567946.96326552,0
+PII.US,D,20060217,000000,19.9601,20.0053,19.7223,19.791,481180.93392517,0
+PII.US,D,20060221,000000,19.8393,19.9022,19.56,19.7655,500120.43491246,0
+PII.US,D,20060222,000000,19.8363,19.9798,19.7576,19.8776,395441.43856076,0
+PII.US,D,20060223,000000,19.8019,19.8992,19.6899,19.7783,397228.97096485,0
+PII.US,D,20060224,000000,19.8461,19.8461,19.4303,19.5443,972084.94536085,0
+PII.US,D,20060227,000000,19.5443,19.91,19.5404,19.8254,489626.18519803,0
+PII.US,D,20060228,000000,19.6899,19.7705,19.5139,19.5562,744805.84662546,0
+PII.US,D,20060301,000000,19.5139,19.6613,19.4942,19.56,1113628.6182421,0
+PII.US,D,20060302,000000,19.5365,19.6398,19.4185,19.625,541586.71022617,0
+PII.US,D,20060303,000000,19.5365,19.7862,19.4255,19.7183,554636.6124159,0
+PII.US,D,20060306,000000,19.7311,19.7439,19.4776,19.6063,670836.39245798,0
+PII.US,D,20060307,000000,19.569,19.8049,19.4332,19.5365,440485.83081539,0
+PII.US,D,20060308,000000,19.4185,19.8638,19.3577,19.569,865614.34709473,0
+PII.US,D,20060309,000000,19.5483,19.6899,19.3094,19.3901,766050.72520393,0
+PII.US,D,20060310,000000,19.34,19.6466,19.2996,19.5178,477856.1440011,0
+PII.US,D,20060313,000000,19.5935,19.5935,19.4579,19.5365,303045.24170516,0
+PII.US,D,20060314,000000,19.4942,19.5797,19.4185,19.5797,311745.85475003,0
+PII.US,D,20060315,000000,19.5797,19.6702,19.5139,19.6289,798810.2832073,0
+PII.US,D,20060316,000000,19.6328,19.679,19.5365,19.6702,875854.25241472,0
+PII.US,D,20060317,000000,19.6495,19.795,19.6358,19.6987,674162.19975962,0
+PII.US,D,20060320,000000,19.791,19.8638,19.6171,19.8501,811352.51398572,0
+PII.US,D,20060321,000000,19.8294,20.2609,19.7705,20.0584,813912.23597133,0
+PII.US,D,20060322,000000,20.0053,20.1203,19.9218,20.081,423084.60472565,0
+PII.US,D,20060323,000000,20.024,20.369,20.0092,20.3209,527508.23930534,0
+PII.US,D,20060324,000000,20.2826,20.601,20.2826,20.5823,549774.56497185,0
+PII.US,D,20060327,000000,20.5725,21.2585,20.5597,21.0944,1266685.9531708,0
+PII.US,D,20060328,000000,21.1357,21.175,20.8517,20.894,701808.41805725,0
+PII.US,D,20060329,000000,20.9774,21.4492,20.9774,21.3096,1231873.3272154,0
+PII.US,D,20060330,000000,21.3096,21.3224,21.1101,21.1917,469153.49620108,0
+PII.US,D,20060331,000000,21.2311,21.3667,20.7092,21.3166,514964.99114932,0
+PII.US,D,20060403,000000,21.3166,21.3166,20.945,21.0118,758373.59400226,0
+PII.US,D,20060404,000000,21.008,21.1023,20.7456,21.0315,661112.29756989,0
+PII.US,D,20060405,000000,20.8438,21.1711,20.7297,21.1101,519061.9706549,0
+PII.US,D,20060406,000000,20.9774,21.0757,20.8781,20.9254,508312.35916846,0
+PII.US,D,20060407,000000,20.9421,21.0983,20.5647,20.7966,716910.37082129,0
+PII.US,D,20060410,000000,20.7416,20.7877,20.4231,20.5725,598150.8687936,0
+PII.US,D,20060411,000000,20.5116,20.6128,20.1056,20.1804,956474.30380793,0
+PII.US,D,20060412,000000,20.085,20.1557,19.7026,19.7616,1792914.3314833,0
+PII.US,D,20060413,000000,18.6607,19.4461,18.6607,19.0794,5710700.0721593,0
+PII.US,D,20060417,000000,19.1364,19.2082,18.6587,18.8052,1617839.9283947,0
+PII.US,D,20060418,000000,18.8446,18.9959,18.7266,18.9408,943422.36686304,0
+PII.US,D,20060419,000000,18.8141,19.5316,18.8141,19.4461,1969772.1974656,0
+PII.US,D,20060420,000000,19.4108,19.4461,18.9959,19.2299,674162.19975962,0
+PII.US,D,20060421,000000,19.2583,19.2996,18.9909,19.0057,705133.20798132,0
+PII.US,D,20060424,000000,18.9408,19.0421,18.8278,18.9498,899142.02516929,0
+PII.US,D,20060425,000000,18.9408,19.0971,18.7512,18.8337,727400.55102541,0
+PII.US,D,20060426,000000,18.7816,19.1324,18.7816,19.0057,653693.58027299,0
+PII.US,D,20060427,000000,18.8583,18.9498,18.6991,18.756,916548.33814693,0
+PII.US,D,20060428,000000,18.756,18.8446,18.6587,18.7148,765536.94952716,0
+PII.US,D,20060501,000000,18.7021,18.9301,18.4729,18.5585,1374949.1707288,0
+PII.US,D,20060502,000000,18.6155,18.6587,18.5005,18.5083,922945.60835579,0
+PII.US,D,20060503,000000,18.3816,18.6332,18.3738,18.5713,784735.88179677,0
+PII.US,D,20060504,000000,18.5713,18.6116,18.4691,18.5241,421291.98543366,0
+PII.US,D,20060505,000000,18.5507,18.6587,18.3531,18.6587,465824.6367667,0
+PII.US,D,20060508,000000,18.6558,18.6558,18.4729,18.5664,376246.57580145,0
+PII.US,D,20060509,000000,18.5624,18.5664,18.4582,18.5133,470428.27030599,0
+PII.US,D,20060510,000000,18.4445,18.5359,18.4012,18.4729,635260.73331941,0
+PII.US,D,20060511,000000,18.3167,18.3284,18.0543,18.2105,836435.95816502,0
+PII.US,D,20060512,000000,18.1014,18.1064,17.5686,17.6198,2391825.1813274,0
+PII.US,D,20060515,000000,17.5815,17.8293,17.5815,17.7014,963893.02110485,0
+PII.US,D,20060516,000000,17.8567,17.8567,17.5038,17.6384,1101338.697103,0
+PII.US,D,20060517,000000,17.5658,17.5658,17.0467,17.1126,1659051.859314,0
+PII.US,D,20060518,000000,17.2031,17.3446,17.0557,17.0841,822870.24554338,0
+PII.US,D,20060519,000000,17.1638,17.4547,17.0881,17.3112,680309.19508436,0
+PII.US,D,20060522,000000,17.1716,17.2109,16.7686,16.8846,1383142.1123624,0
+PII.US,D,20060523,000000,17.0046,17.264,16.809,16.809,1215493.5482138,0
+PII.US,D,20060524,000000,16.7599,17.0802,16.6024,17.0448,1752471.5380128,0
+PII.US,D,20060525,000000,17.1362,17.5225,16.9358,17.4488,1412577.8978192,0
+PII.US,D,20060526,000000,17.5225,17.7378,17.4635,17.6384,1167124.3660351,0
+PII.US,D,20060530,000000,17.607,17.6384,17.2532,17.3072,1127447.6578806,0
+PII.US,D,20060531,000000,17.3181,17.4783,17.264,17.3987,1124124.9027117,0
+PII.US,D,20060601,000000,17.4272,17.5756,17.3259,17.5756,1845632.8028068,0
+PII.US,D,20060602,000000,17.5756,17.7976,17.3574,17.7378,715632.54458364,0
+PII.US,D,20060605,000000,17.6384,17.6384,17.1539,17.2109,1316850.8067741,0
+PII.US,D,20060606,000000,17.2306,17.2777,16.8817,17.0802,938049.59587498,0
+PII.US,D,20060607,000000,17.0615,17.3839,16.9966,17.1048,602244.79616644,0
+PII.US,D,20060608,000000,17.1411,17.1716,16.5396,17.031,871243.49723239,0
+PII.US,D,20060609,000000,17.031,17.3397,17.0261,17.1205,692851.42586279,0
+PII.US,D,20060612,000000,17.1244,17.1244,16.6585,16.6624,544654.10362307,0
+PII.US,D,20060613,000000,16.6467,16.9809,16.6192,16.8757,1096477.6670365,0
+PII.US,D,20060614,000000,16.8306,16.9181,16.6192,16.7205,643961.34636428,0
+PII.US,D,20060615,000000,16.7726,17.3839,16.7322,17.3034,927810.70793256,0
+PII.US,D,20060616,000000,17.2817,17.4665,17.0841,17.2031,772444.94328005,0
+PII.US,D,20060619,000000,17.2817,17.4184,17.0881,17.2159,983351.38465679,0
+PII.US,D,20060620,000000,17.2493,17.2837,17.0517,17.1165,1230335.0523179,0
+PII.US,D,20060621,000000,17.2159,17.6159,17.2159,17.5314,1128472.1571014,0
+PII.US,D,20060622,000000,17.5185,17.5569,17.3358,17.3858,524696.20768045,0
+PII.US,D,20060623,000000,17.3858,17.4527,17.3181,17.3613,527508.23930534,0
+PII.US,D,20060626,000000,17.4379,17.6798,17.379,17.4379,477856.1440011,0
+PII.US,D,20060627,000000,17.4351,17.4449,17.2561,17.2561,858962.73249144,0
+PII.US,D,20060628,000000,17.1912,17.4635,17.1539,17.2964,1079073.3888141,0
+PII.US,D,20060629,000000,17.3112,17.8223,17.2738,17.8143,739174.66173265,0
+PII.US,D,20060630,000000,17.843,18.0346,16.9181,16.9181,6112792.1079458,0
+PII.US,D,20060703,000000,17.1992,17.6474,17.149,17.6384,1388004.1598064,0
+PII.US,D,20060705,000000,17.5225,17.5274,17.149,17.3181,1271545.9658596,0
+PII.US,D,20060706,000000,17.3525,17.3839,16.7765,16.8541,1348585.8655567,0
+PII.US,D,20060707,000000,16.809,16.9181,16.6173,16.7028,952125.01466307,0
+PII.US,D,20060710,000000,16.7067,17.1313,16.4855,16.5474,1702302.6148991,0
+PII.US,D,20060711,000000,16.4678,16.5474,16.0963,16.3263,2299687.3983766,0
+PII.US,D,20060712,000000,16.117,16.2899,15.7965,15.8811,3088260.8283966,0
+PII.US,D,20060713,000000,15.5449,15.7788,15.2116,15.4505,4155816.485653,0
+PII.US,D,20060714,000000,15.3168,15.4909,15.0446,15.2362,1622963.4418762,0
+PII.US,D,20060717,000000,15.3738,15.707,15.3443,15.4545,1572796.5535176,0
+PII.US,D,20060718,000000,15.5871,15.7739,15.3336,15.5252,1187851.3994264,0
+PII.US,D,20060719,000000,15.5537,16.0874,15.5537,15.94,1316850.8067741,0
+PII.US,D,20060720,000000,15.9833,16.0589,15.4111,15.4642,838994.66277305,0
+PII.US,D,20060721,000000,15.37,15.5302,15.1212,15.4378,944703.24523343,0
+PII.US,D,20060724,000000,15.4909,15.7778,15.4278,15.6215,821078.64362897,0
+PII.US,D,20060725,000000,15.6215,15.9744,15.534,15.6885,1183502.1102816,0
+PII.US,D,20060726,000000,15.6215,15.7621,15.4328,15.5823,932933.2040365,0
+PII.US,D,20060727,000000,15.6274,15.7473,15.1625,15.2225,992049.9629465,0
+PII.US,D,20060728,000000,15.0377,15.309,13.3775,14.5147,3933142.0378345,0
+PII.US,D,20060731,000000,14.501,14.9816,14.4214,14.9325,1341162.061372,0
+PII.US,D,20060801,000000,14.786,14.786,14.497,14.6927,1795472.0187137,0
+PII.US,D,20060802,000000,14.7123,14.9453,14.7123,14.8656,1047851.0883306,0
+PII.US,D,20060803,000000,14.7094,15.2716,14.7094,15.2362,1108507.1395157,0
+PII.US,D,20060804,000000,15.3807,15.5488,14.8401,14.9541,1311732.3801805,0
+PII.US,D,20060807,000000,14.8538,14.961,14.786,14.8214,1061417.8183299,0
+PII.US,D,20060808,000000,14.8696,14.8843,14.4135,14.4646,1470160.4513421,0
+PII.US,D,20060809,000000,14.4558,14.8441,14.2503,14.2838,1356009.6697415,0
+PII.US,D,20060810,000000,14.2307,14.6897,14.1638,14.5266,1326836.3676997,0
+PII.US,D,20060811,000000,14.4558,14.5383,14.3527,14.4823,672629.01174997,0
+PII.US,D,20060814,000000,14.6612,14.7713,14.3899,14.4401,729449.54946699,0
+PII.US,D,20060815,000000,14.6642,14.9541,14.6131,14.9,779870.78222001,0
+PII.US,D,20060816,000000,14.964,15.2255,14.9492,15.192,1001783.2142328,0
+PII.US,D,20060817,000000,15.1801,15.2185,15.0043,15.0406,1033004.4973386,0
+PII.US,D,20060818,000000,15.0819,15.0819,14.791,14.9718,1037610.165633,0
+PII.US,D,20060821,000000,14.8401,14.9119,14.4892,14.5069,891722.29049481,0
+PII.US,D,20060822,000000,14.5147,14.7644,14.4775,14.6209,641147.27998424,0
+PII.US,D,20060823,000000,14.5521,14.7281,14.2209,14.2809,707692.92996693,0
+PII.US,D,20060824,000000,14.3968,14.4362,14.0233,14.2592,923200.97012779,0
+PII.US,D,20060825,000000,14.1088,14.3192,14.0833,14.1441,565386.22390235,0
+PII.US,D,20060828,000000,14.1904,14.5707,14.1638,14.5315,883013.53842932,0
+PII.US,D,20060829,000000,14.5797,14.7448,14.5039,14.6986,775775.83746958,0
+PII.US,D,20060830,000000,14.672,14.8461,14.6338,14.7831,731500.58266373,0
+PII.US,D,20060831,000000,14.8401,15.0122,14.7025,14.8843,765797.39818707,0
+PII.US,D,20060901,000000,14.9237,15.2618,14.786,14.9237,1037863.4926499,0
+PII.US,D,20060905,000000,14.9237,15.1547,14.905,15.1467,919874.14544857,0
+PII.US,D,20060906,000000,15.0043,15.0239,14.8087,14.8441,1519049.513463,0
+PII.US,D,20060907,000000,14.8037,15.0308,14.786,14.8381,713580.49400934,0
+PII.US,D,20060908,000000,14.9,15.0681,14.786,15.0239,587397.18779685,0
+PII.US,D,20060911,000000,14.9237,15.2008,14.8588,15.1841,860751.28227311,0
+PII.US,D,20060912,000000,15.1881,16.346,15.1507,16.2201,2089046.4925477,0
+PII.US,D,20060913,000000,15.6805,15.9095,15.4722,15.5823,1871486.4018125,0
+PII.US,D,20060914,000000,15.5419,15.8614,15.4545,15.8574,1042988.023509,0
+PII.US,D,20060915,000000,15.9793,16.1061,15.7424,15.828,1252862.8440219,0
+PII.US,D,20060918,000000,15.769,15.8888,15.6274,15.7424,802653.93569601,0
+PII.US,D,20060919,000000,15.7296,15.769,15.2637,15.5793,1520069.9431735,0
+PII.US,D,20060920,000000,15.6648,15.9931,15.6648,15.9744,1418207.047957,0
+PII.US,D,20060921,000000,16.055,16.117,15.7099,15.8093,1044519.1767635,0
+PII.US,D,20060922,000000,15.6855,15.7257,15.4455,15.6451,701295.65975807,0
+PII.US,D,20060925,000000,15.6451,15.9439,15.4996,15.9007,986675.15720327,0
+PII.US,D,20060926,000000,15.9135,16.0963,15.6805,15.9853,1071394.2228572,0
+PII.US,D,20060927,000000,15.9439,16.3331,15.9361,16.227,2063702.5997084,0
+PII.US,D,20060928,000000,16.227,16.5189,16.1809,16.3597,1545666.1456519,0
+PII.US,D,20060929,000000,16.3912,16.4443,16.055,16.0747,674420.61366437,0
+PII.US,D,20061002,000000,15.9606,16.1218,15.6982,15.8457,1048870.5006635,0
+PII.US,D,20061003,000000,15.823,15.9007,15.6068,15.7386,810583.37653695,0
+PII.US,D,20061004,000000,15.6648,15.9312,15.6481,15.9312,1071394.2228572,0
+PII.US,D,20061005,000000,15.8968,16.0874,15.8653,16.055,753504.42491518,0
+PII.US,D,20061006,000000,16.002,16.1218,15.8161,16.055,1989993.5942009,0
+PII.US,D,20061009,000000,16.0039,16.1769,15.8702,16.1337,1159439.0958127,0
+PII.US,D,20061010,000000,16.1769,16.3735,16.0747,16.3499,1039146.4057754,0
+PII.US,D,20061011,000000,16.3499,16.4039,15.8614,16.0137,1543617.1472103,0
+PII.US,D,20061012,000000,15.4328,16.6585,15.2362,16.399,8195690.5877911,0
+PII.US,D,20061013,000000,16.1337,16.7636,16.1337,16.5543,3212144.8612834,0
+PII.US,D,20061016,000000,16.4266,16.9181,16.3764,16.6988,3377480.9261979,0
+PII.US,D,20061017,000000,16.4815,16.6054,16.117,16.3293,3177590.6492329,0
+PII.US,D,20061018,000000,16.4443,16.7853,16.4147,16.4354,2169919.8709578,0
+PII.US,D,20061019,000000,16.4187,16.6909,16.4187,16.6517,1387489.3667521,0
+PII.US,D,20061020,000000,16.7282,16.7449,16.4216,16.6624,1340651.3378279,0
+PII.US,D,20061023,000000,16.5867,17.1008,16.5651,17.0959,2580205.8657554,0
+PII.US,D,20061024,000000,17.1077,17.3141,16.8354,17.0006,1245948.7460036,0
+PII.US,D,20061025,000000,17.1411,17.3072,16.9849,17.2777,1536709.1534574,0
+PII.US,D,20061026,000000,17.3358,17.4783,17.2413,17.4095,1163022.2996416,0
+PII.US,D,20061027,000000,17.3112,17.3643,16.8581,17.0595,1333230.5857759,0
+PII.US,D,20061030,000000,16.9181,17.1755,16.7765,16.9731,975926.5630944,0
+PII.US,D,20061031,000000,16.9936,17.0802,16.6428,16.7322,1195784.9097777,0
+PII.US,D,20061101,000000,16.7115,16.8817,16.5996,16.6271,1175565.5477977,0
+PII.US,D,20061102,000000,16.5072,16.9642,16.3941,16.6713,1201928.8529697,0
+PII.US,D,20061103,000000,16.8,16.9358,16.6123,16.7067,911936.56558701,0
+PII.US,D,20061106,000000,16.8443,17.4222,16.8443,17.3731,1368037.1074657,0
+PII.US,D,20061107,000000,17.3397,17.4733,17.0724,17.1539,1069089.8626436,0
+PII.US,D,20061108,000000,16.8187,17.4272,16.797,17.3112,1304055.2489789,0
+PII.US,D,20061109,000000,17.3446,17.3446,16.9181,16.9809,774750.32087122,0
+PII.US,D,20061110,000000,16.6231,16.8581,16.5474,16.8443,2030686.6625555,0
+PII.US,D,20061113,000000,16.7599,16.9258,16.6742,16.8,1218818.3381378,0
+PII.US,D,20061114,000000,16.7352,17.1077,16.7155,17.1008,827732.29298741,0
+PII.US,D,20061115,000000,17.2059,17.4822,17.1952,17.4134,1123353.7305078,0
+PII.US,D,20061116,000000,17.4635,17.5156,17.3034,17.4861,986164.43365924,0
+PII.US,D,20061117,000000,17.4596,17.4694,17.2837,17.4409,924483.88325334,0
+PII.US,D,20061120,000000,17.4035,17.6317,17.3525,17.4861,1145109.3326303,0
+PII.US,D,20061121,000000,17.5451,17.5451,17.2837,17.4184,1400034.6496633,0
+PII.US,D,20061122,000000,17.4822,17.7495,17.4222,17.7044,873289.44354123,0
+PII.US,D,20061124,000000,17.604,17.7771,17.5491,17.6798,231887.81916256,0
+PII.US,D,20061127,000000,17.6474,17.6876,17.2306,17.3485,1156882.4259599,0
+PII.US,D,20061128,000000,17.2738,17.5786,17.1362,17.3141,822610.81426105,0
+PII.US,D,20061129,000000,17.4272,17.6641,17.375,17.5786,1048870.5006635,0
+PII.US,D,20061130,000000,17.5352,17.6925,17.3034,17.5883,1047851.0883306,0
+PII.US,D,20061201,000000,17.5529,17.6434,17.1912,17.4547,917827.18176215,0
+PII.US,D,20061204,000000,17.3692,17.7722,17.3692,17.6975,618882.98907288,0
+PII.US,D,20061205,000000,17.7545,17.9855,17.5815,17.9746,1123865.4714294,0
+PII.US,D,20061206,000000,18.3629,18.5359,18.1958,18.3334,3376204.1173377,0
+PII.US,D,20061207,000000,18.4622,18.5555,18.1201,18.4622,2273580.472354,0
+PII.US,D,20061208,000000,18.5585,18.5998,18.2066,18.3284,654456.61345629,0
+PII.US,D,20061211,000000,18.412,18.412,18.1094,18.1702,971576.25657197,0
+PII.US,D,20061212,000000,18.2735,18.3491,18.1161,18.2606,881231.09291311,0
+PII.US,D,20061213,000000,18.3599,18.4356,18.2066,18.3776,830550.42887777,0
+PII.US,D,20061214,000000,18.416,18.4651,18.3246,18.3491,620926.90062656,0
+PII.US,D,20061215,000000,18.4199,18.4199,18.011,18.011,1313523.9820949,0
+PII.US,D,20061218,000000,18.127,18.2763,17.9128,18.0267,1198856.3726849,0
+PII.US,D,20061219,000000,17.9746,18.2735,17.8813,18.1762,1179405.130776,0
+PII.US,D,20061220,000000,18.1398,18.4946,18.1398,18.3284,1053476.168958,0
+PII.US,D,20061221,000000,18.2873,18.5664,18.2282,18.4042,601475.65871767,0
+PII.US,D,20061222,000000,18.5005,18.5005,18.2105,18.2194,971576.25657197,0
+PII.US,D,20061226,000000,18.1801,18.3934,18.1604,18.2873,593539.09623369,0
+PII.US,D,20061227,000000,18.3412,18.5083,18.2066,18.4484,998195.94089365,0
+PII.US,D,20061228,000000,18.3934,18.4356,18.1958,18.2066,878923.68056678,0
+PII.US,D,20061229,000000,18.1476,18.3571,18.074,18.295,1018669.6472682,0
+PII.US,D,20070103,000000,18.4622,18.5585,17.9746,18.4651,1460434.3216988,0
+PII.US,D,20070104,000000,18.4622,18.4622,18.0296,18.127,1235965.2198332,0
+PII.US,D,20070105,000000,18.011,18.0149,17.7594,17.8636,760674.90208312,0
+PII.US,D,20070108,000000,17.9,17.9128,17.6975,17.7545,755304.16585021,0
+PII.US,D,20070109,000000,17.8056,17.9678,17.5992,17.7014,1389277.9165338,0
+PII.US,D,20070110,000000,17.5716,17.6198,17.1568,17.264,1535175.9654478,0
+PII.US,D,20070111,000000,17.264,17.3485,16.9966,17.2375,1755031.2599984,0
+PII.US,D,20070112,000000,17.2375,17.269,16.9258,17.0557,1227008.2276387,0
+PII.US,D,20070116,000000,17.1244,17.1874,16.8443,16.8964,1122069.8000046,0
+PII.US,D,20070117,000000,16.8354,17.0802,16.6173,16.9181,1685416.1818636,0
+PII.US,D,20070118,000000,16.8885,16.8964,16.6084,16.6821,1072419.7394556,0
+PII.US,D,20070119,000000,16.6821,17.3839,16.5573,17.2109,2140999.8959328,0
+PII.US,D,20070122,000000,17.1677,17.4783,17.0724,17.4409,2058071.4148157,0
+PII.US,D,20070123,000000,17.4694,17.9038,17.4301,17.7672,1683109.7868949,0
+PII.US,D,20070124,000000,17.8655,18.1201,17.6925,17.8183,2014562.2453259,0
+PII.US,D,20070125,000000,17.8183,18.5359,17.7014,18.2027,2197053.3309561,0
+PII.US,D,20070126,000000,18.2833,18.3571,17.8911,18.3088,1563070.4238744,0
+PII.US,D,20070129,000000,18.1702,18.416,18.1094,18.2302,1094688.0998772,0
+PII.US,D,20070130,000000,18.2282,18.305,18.0887,18.2735,503444.20745895,0
+PII.US,D,20070131,000000,18.1762,18.4042,18.1319,18.2696,2051676.179362,0
+PII.US,D,20070201,000000,18.2833,18.5585,18.2833,18.4622,1261053.7509003,0
+PII.US,D,20070202,000000,18.5359,18.8189,18.5005,18.7198,1107738.002067,0
+PII.US,D,20070205,000000,18.7198,18.8141,18.3816,18.5841,979508.74954564,0
+PII.US,D,20070206,000000,18.6038,18.7973,18.4445,18.7895,583047.89865199,0
+PII.US,D,20070207,000000,18.8278,18.9635,18.5212,18.7383,541839.01986545,0
+PII.US,D,20070208,000000,18.6754,19.103,18.5958,19.0096,992560.68649052,0
+PII.US,D,20070209,000000,19.0096,19.1287,18.8897,19.0057,1060642.5766156,0
+PII.US,D,20070212,000000,18.9802,19.0421,18.5684,18.5752,823152.05913241,0
+PII.US,D,20070213,000000,18.5713,18.7021,18.4622,18.5684,521878.0717901,0
+PII.US,D,20070214,000000,18.4848,18.9832,18.4848,18.7777,598457.0994445,0
+PII.US,D,20070215,000000,18.7856,18.9713,18.7856,18.8986,300478.39807651,0
+PII.US,D,20070216,000000,18.5555,19.0195,18.5555,18.9251,432294.92393697,0
+PII.US,D,20070220,000000,18.8376,19.3577,18.8376,19.2535,798041.14575852,0
+PII.US,D,20070221,000000,19.0716,20.1203,19.0716,20.1203,2169409.1474137,0
+PII.US,D,20070222,000000,20.1164,20.3937,19.8678,20.2659,1503693.2163045,0
+PII.US,D,20070223,000000,20.1714,20.1843,19.4982,19.5758,971320.89479996,0
+PII.US,D,20070226,000000,19.6034,19.7518,19.278,19.3773,544398.74185105,0
+PII.US,D,20070227,000000,18.7021,19.2917,18.6587,18.9752,925252.00332453,0
+PII.US,D,20070228,000000,18.9458,19.1551,18.416,18.7108,1513412.2243047,0
+PII.US,D,20070301,000000,18.4484,19.1905,18.2646,18.8504,1504996.4769816,0
+PII.US,D,20070302,000000,18.7021,19.1287,18.5133,18.5752,1025324.3140042,0
+PII.US,D,20070305,000000,18.4012,18.7198,18.1515,18.2696,1044263.8149915,0
+PII.US,D,20070306,000000,18.5005,18.8504,18.3855,18.7944,1237507.564241,0
+PII.US,D,20070307,000000,18.7944,19.3624,18.7944,19.2583,2347294.5647495,0
+PII.US,D,20070308,000000,19.3537,19.6466,19.34,19.4746,1178892.3724768,0
+PII.US,D,20070309,000000,19.5906,19.7832,19.4579,19.5847,643961.34636428,0
+PII.US,D,20070312,000000,19.4942,19.6426,19.2583,19.5886,457378.36811626,0
+PII.US,D,20070313,000000,19.4146,19.9257,19.1748,19.1865,1330926.2255622,0
+PII.US,D,20070314,000000,19.2199,19.2917,18.7816,19.045,1557698.6702639,0
+PII.US,D,20070315,000000,18.9802,19.2132,18.9321,19.0756,949309.93090545,0
+PII.US,D,20070316,000000,19.0716,19.1414,18.6116,18.8465,1633202.3298186,0
+PII.US,D,20070319,000000,18.9536,20.1302,18.8583,18.9565,982326.88543599,0
+PII.US,D,20070320,000000,18.9025,19.0814,18.8533,19.0814,773219.16761671,0
+PII.US,D,20070321,000000,19.0814,19.6289,18.9605,19.4215,576901.92070483,0
+PII.US,D,20070322,000000,19.4215,19.4893,19.2042,19.2367,407724.23805686,0
+PII.US,D,20070323,000000,19.2171,19.5267,19.2171,19.4185,522133.43356212,0
+PII.US,D,20070326,000000,19.3714,19.5365,19.111,19.3173,405931.61876488,0
+PII.US,D,20070327,000000,19.2456,19.3901,19.0539,19.2199,602244.79616644,0
+PII.US,D,20070328,000000,19.1217,19.1257,18.8465,18.9301,890695.75651886,0
+PII.US,D,20070329,000000,19.0057,19.0756,18.5212,18.7512,706675.55238918,0
+PII.US,D,20070330,000000,19.0293,19.1287,18.7108,18.7462,495259.404846,0
+PII.US,D,20070402,000000,18.7148,18.9025,18.5958,18.8504,630142.30672578,0
+PII.US,D,20070403,000000,18.9359,19.0637,18.871,18.9498,466337.39506587,0
+PII.US,D,20070404,000000,18.8897,18.8897,18.6155,18.6961,767585.94796874,0
+PII.US,D,20070405,000000,18.7266,18.9301,18.6686,18.8986,417196.02330566,0
+PII.US,D,20070409,000000,18.8848,18.988,18.7021,18.7944,579718.02184003,0
+PII.US,D,20070410,000000,18.7944,19.0421,18.6912,19.0293,470174.94328912,0
+PII.US,D,20070411,000000,19.0539,19.0539,18.4622,18.8101,1064743.6256315,0
+PII.US,D,20070412,000000,19.5984,20.085,18.988,19.679,4117172.4157399,0
+PII.US,D,20070413,000000,19.6466,19.7311,19.4785,19.6112,1206534.5212642,0
+PII.US,D,20070416,000000,19.6495,20.1479,19.5365,20.0909,1216771.3744514,0
+PII.US,D,20070417,000000,20.1096,20.3494,20.024,20.3062,1162515.6456079,0
+PII.US,D,20070418,000000,20.2058,20.4152,19.8638,19.9376,722798.95224128,0
+PII.US,D,20070419,000000,19.7439,20.144,19.7439,19.906,709487.58401406,0
+PII.US,D,20070420,000000,20.313,20.5076,20.1961,20.5076,790107.63540727,0
+PII.US,D,20070423,000000,20.4348,20.5303,20.0909,20.1518,856394.87148521,0
+PII.US,D,20070424,000000,20.1096,20.1714,19.7183,20.1203,862031.14326591,0
+PII.US,D,20070425,000000,20.2187,20.4969,20.0378,20.4692,906051.03629976,0
+PII.US,D,20070426,000000,20.4378,21.0197,20.3593,20.8212,1467603.7814892,0
+PII.US,D,20070427,000000,20.4899,20.5116,20.1203,20.1714,812377.01320652,0
+PII.US,D,20070430,000000,20.4969,20.4969,19.7439,19.7439,962105.48870074,0
+PII.US,D,20070501,000000,19.791,19.8589,19.4776,19.791,845138.60596505,0
+PII.US,D,20070502,000000,19.7783,20.1921,19.6899,20.1479,624507.05232265,0
+PII.US,D,20070503,000000,20.1203,20.4004,20.1203,20.3287,829013.1713578,0
+PII.US,D,20070504,000000,20.3543,20.4969,20.2698,20.4505,456357.93840578,0
+PII.US,D,20070507,000000,20.4281,20.4929,20.2038,20.2933,433063.04400817,0
+PII.US,D,20070508,000000,20.1125,20.369,19.9641,20.3425,632960.44261613,0
+PII.US,D,20070509,000000,20.1597,20.3346,20.0427,20.2325,586629.06772564,0
+PII.US,D,20070510,000000,20.085,20.1164,19.7223,19.74,864336.52085708,0
+PII.US,D,20070511,000000,19.8461,19.9758,19.8049,19.9494,594048.80240014,0
+PII.US,D,20070514,000000,19.9758,20.1056,19.6899,19.7705,545421.20631669,0
+PII.US,D,20070515,000000,19.7223,19.8678,19.395,19.4372,751202.09945674,0
+PII.US,D,20070516,000000,19.5365,19.7114,19.4776,19.7114,1004597.2806128,0
+PII.US,D,20070517,000000,19.6495,19.7862,19.5021,19.6947,433319.42315776,0
+PII.US,D,20070518,000000,19.7223,19.9758,19.4461,19.8855,643707.00196984,0
+PII.US,D,20070521,000000,19.8943,20.2875,19.7989,20.1203,490910.11570114,0
+PII.US,D,20070522,000000,20.2,20.3818,20.0339,20.3818,848721.80979386,0
+PII.US,D,20070523,000000,20.4152,20.6992,20.377,20.5116,792668.37477046,0
+PII.US,D,20070524,000000,20.5303,21.0414,20.5303,20.6511,2034015.5219899,0
+PII.US,D,20070525,000000,20.7092,20.8861,20.6344,20.8389,706922.77514057,0
+PII.US,D,20070529,000000,20.9293,21.1574,20.8438,21.1053,1210631.5007697,0
+PII.US,D,20070530,000000,20.9991,21.7579,20.9215,21.7018,2031454.7826267,0
+PII.US,D,20070531,000000,21.6606,21.8031,21.3794,21.5239,1553727.845578,0
+PII.US,D,20070601,000000,21.5643,21.7215,21.4296,21.5289,821588.34979542,0
+PII.US,D,20070604,000000,21.4492,21.6635,21.4296,21.6104,650620.08261061,0
+PII.US,D,20070605,000000,21.5122,21.5643,21.2685,21.29,874828.73581636,0
+PII.US,D,20070606,000000,21.118,21.2203,20.9991,21.1839,604292.77723044,0
+PII.US,D,20070607,000000,21.1839,21.3126,20.9175,20.9352,912451.35864135,0
+PII.US,D,20070608,000000,20.8517,21.1397,20.6079,20.9332,641405.69388899,0
+PII.US,D,20070611,000000,20.6758,21.1288,20.6394,20.9421,1251328.6386347,0
+PII.US,D,20070612,000000,20.773,21.0158,20.7259,20.8251,1139217.6990775,0
+PII.US,D,20070613,000000,20.9215,21.1504,20.8654,20.9736,1252862.8440219,0
+PII.US,D,20070614,000000,20.9774,21.0983,20.9352,20.9666,1249280.6575706,0
+PII.US,D,20070615,000000,21.2153,21.2468,21.0443,21.118,1451991.105181,0
+PII.US,D,20070618,000000,21.118,21.2939,20.9087,21.062,736107.26833575,0
+PII.US,D,20070619,000000,21.008,21.465,20.9421,21.4148,871753.20339884,0
+PII.US,D,20070620,000000,21.465,21.5436,21.1357,21.234,982580.21245285,0
+PII.US,D,20070621,000000,21.0983,21.4011,20.9332,21.3903,623744.01913934,0
+PII.US,D,20070622,000000,21.3096,21.4296,21.0532,21.2565,917317.4755957,0
+PII.US,D,20070625,000000,21.1544,21.4464,21.0158,21.3353,954170.96097192,0
+PII.US,D,20070626,000000,21.4492,21.4905,21.008,21.1318,1228541.4156484,0
+PII.US,D,20070627,000000,20.9038,21.3942,20.8781,21.2585,709998.30755809,0
+PII.US,D,20070628,000000,21.3058,21.4905,21.2842,21.3224,486301.39527395,0
+PII.US,D,20070629,000000,21.4217,21.4581,21.0247,21.1574,806232.05263694,0
+PII.US,D,20070702,000000,21.2035,21.4148,21.0709,21.2114,1237250.1677138,0
+PII.US,D,20070703,000000,21.2742,21.2742,20.7623,20.894,1882238.048054,0
+PII.US,D,20070705,000000,20.8654,21.0699,20.8143,21.0158,1691558.0903005,0
+PII.US,D,20070706,000000,21.0797,21.1986,20.9951,21.1544,592519.68390079,0
+PII.US,D,20070709,000000,21.1357,21.3431,21.0492,21.2714,692851.42586279,0
+PII.US,D,20070710,000000,21.0571,21.1799,21.0365,21.0797,1165593.2127806,0
+PII.US,D,20070711,000000,20.9627,21.2468,20.9421,21.175,1029421.2935097,0
+PII.US,D,20070712,000000,21.3313,21.7098,21.2742,21.7058,840278.59327616,0
+PII.US,D,20070713,000000,21.6154,21.805,21.3559,21.8031,1009713.6724513,0
+PII.US,D,20070716,000000,21.6468,22.0086,21.4296,21.577,1141524.0940463,0
+PII.US,D,20070717,000000,22.0774,22.9659,21.9152,22.5579,4204191.7720972,0
+PII.US,D,20070718,000000,22.3653,22.4272,22.156,22.3182,1666730.0078932,0
+PII.US,D,20070719,000000,22.273,22.4518,21.9447,22.0469,1039146.4057754,0
+PII.US,D,20070720,000000,21.8601,21.8739,21.4148,21.5162,1242111.1977803,0
+PII.US,D,20070723,000000,21.5319,21.6871,21.4788,21.6281,1163022.2996416,0
+PII.US,D,20070724,000000,21.41,21.5359,21.0699,21.1544,1208073.8135393,0
+PII.US,D,20070725,000000,21.2742,21.2742,20.8094,21.004,1778064.6883585,0
+PII.US,D,20070726,000000,20.713,20.7209,19.8422,20.0633,1870205.5234421,0
+PII.US,D,20070727,000000,19.9641,19.9641,19.448,19.5483,1191690.9824049,0
+PII.US,D,20070730,000000,19.4628,19.7655,19.0637,19.5797,1642413.6664075,0
+PII.US,D,20070731,000000,20.0053,20.0053,19.2456,19.2829,1209863.3806986,0
+PII.US,D,20070801,000000,19.1788,19.5021,18.5752,18.9498,1715102.2422046,0
+PII.US,D,20070802,000000,19.0244,19.2879,18.9104,19.2879,1157396.2016367,0
+PII.US,D,20070803,000000,19.3507,19.3851,17.9895,18.127,1314288.0326558,0
+PII.US,D,20070806,000000,18.3284,18.8141,17.7976,18.5477,1767830.8873039,0
+PII.US,D,20070807,000000,18.4042,18.875,18.2066,18.7512,1418458.3402186,0
+PII.US,D,20070808,000000,18.9979,19.4422,18.4405,18.5624,1683366.1660445,0
+PII.US,D,20070809,000000,18.0346,18.6066,17.6837,18.3117,1886080.6831652,0
+PII.US,D,20070810,000000,18.127,19.0421,17.6552,18.7383,1882750.8063532,0
+PII.US,D,20070813,000000,19.0913,19.1865,18.2793,18.305,1020460.231805,0
+PII.US,D,20070814,000000,18.2066,18.3452,17.6355,17.7014,1240061.1819612,0
+PII.US,D,20070815,000000,17.7044,18.9498,17.5038,17.5716,2055771.1241124,0
+PII.US,D,20070816,000000,17.5786,18.2302,17.2875,18.1869,2748113.8611863,0
+PII.US,D,20070817,000000,19.0293,19.0293,18.0434,18.5408,1983337.9100872,0
+PII.US,D,20070820,000000,18.5791,18.9202,18.3284,18.4238,1180681.9396361,0
+PII.US,D,20070821,000000,18.4769,19.0244,18.3629,18.9025,1043497.7296754,0
+PII.US,D,20070822,000000,18.988,19.0676,18.7148,18.878,837206.11299138,0
+PII.US,D,20070823,000000,19.0382,19.2318,18.8465,18.9605,1093918.9624285,0
+PII.US,D,20070824,000000,18.878,19.2199,18.7512,19.1324,564107.38028712,0
+PII.US,D,20070827,000000,19.0332,19.1414,18.8986,19.0146,740711.91925262,0
+PII.US,D,20070828,000000,18.988,19.0146,18.1988,18.2763,1586618.6452889,0
+PII.US,D,20070829,000000,18.3117,18.6715,18.0583,18.6155,952125.01466307,0
+PII.US,D,20070830,000000,18.3983,18.5919,18.07,18.2439,883785.72801082,0
+PII.US,D,20070831,000000,18.4729,18.9025,18.3246,18.6587,739174.66173265,0
+PII.US,D,20070904,000000,18.647,18.9359,18.4012,18.7512,602756.53708805,0
+PII.US,D,20070905,000000,18.6686,18.7482,18.4238,18.6961,636796.9734618,0
+PII.US,D,20070906,000000,18.7216,18.8416,18.412,18.7629,457892.14379302,0
+PII.US,D,20070907,000000,18.127,18.2194,17.5451,17.843,2358811.2789297,0
+PII.US,D,20070910,000000,17.9943,18.1201,17.2306,17.4861,1621172.8573394,0
+PII.US,D,20070911,000000,17.3485,17.6975,16.8817,17.5117,1865598.8377701,0
+PII.US,D,20070912,000000,17.4351,17.9678,17.3858,17.847,1098017.9766892,0
+PII.US,D,20070913,000000,17.8951,17.8951,17.2777,17.3308,1958256.5006632,0
+PII.US,D,20070914,000000,17.1912,17.2306,16.8924,17.0223,1997415.3636305,0
+PII.US,D,20070917,000000,16.9936,17.092,16.8187,16.9042,1126174.9185309,0
+PII.US,D,20070918,000000,16.9682,17.5815,16.7636,17.5402,1784465.0107001,0
+PII.US,D,20070919,000000,17.5815,17.7044,17.4272,17.5854,1569728.1427431,0
+PII.US,D,20070920,000000,17.5913,17.6317,17.2227,17.2413,1068833.4834941,0
+PII.US,D,20070921,000000,17.3229,17.607,17.2777,17.5786,1504970.0251645,0
+PII.US,D,20070924,000000,17.6552,17.725,16.9898,17.3397,1503430.7328894,0
+PII.US,D,20070925,000000,17.2413,17.5117,17.0674,17.4989,2150729.0777087,0
+PII.US,D,20070926,000000,17.6434,17.725,17.4351,17.5992,1911669.7640006,0
+PII.US,D,20070927,000000,17.7211,17.725,17.3112,17.3692,1550532.2626063,0
+PII.US,D,20070928,000000,17.3485,17.4596,16.9544,17.0448,1472462.7768004,0
+PII.US,D,20071001,000000,16.9769,17.269,16.9592,17.1912,1543362.8028159,0
+PII.US,D,20071002,000000,17.2375,17.2875,17.0399,17.1755,1200906.388504,0
+PII.US,D,20071003,000000,17.092,17.7318,17.0261,17.6591,2057566.795537,0
+PII.US,D,20071004,000000,17.6552,18.2439,17.611,18.1604,3121023.4385327,0
+PII.US,D,20071005,000000,18.3629,19.1955,18.3629,18.9752,2676950.3343782,0
+PII.US,D,20071008,000000,19.0853,19.2318,18.7973,18.9674,1304055.2489789,0
+PII.US,D,20071009,000000,19.0244,19.1748,18.8583,18.9536,1604789.0088274,0
+PII.US,D,20071010,000000,18.988,19.0195,18.8239,18.9565,803419.00363447,0
+PII.US,D,20071011,000000,19.1414,19.3577,18.5133,18.6155,1593526.6390418,0
+PII.US,D,20071012,000000,18.7728,19.8363,18.7728,19.4785,3011735.7217538,0
+PII.US,D,20071015,000000,19.6112,19.6112,19.111,19.2367,1981030.4977409,0
+PII.US,D,20071016,000000,20.1961,20.5116,19.6171,20.1843,6347497.0456211,0
+PII.US,D,20071017,000000,20.2108,21.3559,20.2108,20.5823,3400263.0622962,0
+PII.US,D,20071018,000000,20.6344,21.3273,20.6334,21.1544,2179136.2944345,0
+PII.US,D,20071019,000000,21.1544,21.1878,20.081,20.0938,2502398.8633646,0
+PII.US,D,20071022,000000,19.8019,20.5116,19.6613,20.5056,2372890.767228,0
+PII.US,D,20071023,000000,20.5509,20.7042,20.316,20.5774,1662120.2700884,0
+PII.US,D,20071024,000000,20.3857,20.3857,19.4746,20.0053,2393109.1118306,0
+PII.US,D,20071025,000000,20.1096,20.4545,19.7144,19.9581,1154067.3422023,0
+PII.US,D,20071026,000000,20.0565,20.2826,19.8825,20.1804,821588.34979542,0
+PII.US,D,20071029,000000,20.2,20.4969,20.0092,20.4468,1005624.8319663,0
+PII.US,D,20071030,000000,20.313,20.4378,20.0289,20.1096,789344.60222396,0
+PII.US,D,20071031,000000,20.1714,20.1714,19.1287,19.2171,2225974.3233587,0
+PII.US,D,20071101,000000,18.528,18.9359,18.0583,18.1398,2454276.9039373,0
+PII.US,D,20071102,000000,18.2302,18.7335,17.9422,18.5624,1949295.4389584,0
+PII.US,D,20071105,000000,18.4622,18.7108,18.2735,18.5477,2061582.3848364,0
+PII.US,D,20071106,000000,19.1177,19.3213,18.3571,19.2171,2012771.660789,0
+PII.US,D,20071107,000000,18.9025,18.9979,17.9895,18.0857,3228521.5881523,0
+PII.US,D,20071108,000000,18.2155,18.3088,17.847,17.9855,1931326.5161802,0
+PII.US,D,20071109,000000,17.9038,18.3088,17.6434,18.0149,2514684.7149934,0
+PII.US,D,20071112,000000,18.1604,18.6243,17.9628,18.0543,1591223.2962057,0
+PII.US,D,20071113,000000,18.1869,18.8308,18.1869,18.8278,1340651.3378279,0
+PII.US,D,20071114,000000,18.9832,19.0814,18.5664,18.5919,1895658.2756821,0
+PII.US,D,20071115,000000,18.6066,18.9251,18.3207,18.5133,1139729.4399992,0
+PII.US,D,20071116,000000,18.5841,18.5841,17.7771,18.2499,1730462.6088734,0
+PII.US,D,20071119,000000,18.1094,18.2763,17.9334,18.0179,1677778.7283875,0
+PII.US,D,20071120,000000,18.647,18.7777,17.7378,18.0071,2429710.2875674,0
+PII.US,D,20071121,000000,17.843,17.843,17.3259,17.3858,3301980.3187758,0
+PII.US,D,20071123,000000,17.611,17.8056,17.5451,17.6474,1343213.0945687,0
+PII.US,D,20071126,000000,17.6474,17.8253,17.375,17.375,2752199.6495384,0
+PII.US,D,20071127,000000,17.5854,17.8911,17.2375,17.2964,2260131.7581539,0
+PII.US,D,20071128,000000,17.4527,17.9461,17.2375,17.6198,4658941.2365526,0
+PII.US,D,20071129,000000,17.607,17.7388,17.261,17.5686,1355754.3079696,0
+PII.US,D,20071130,000000,17.781,18.0396,17.5815,17.8016,1758669.4022164,0
+PII.US,D,20071203,000000,17.6798,18.2027,17.6217,18.127,1559155.5549552,0
+PII.US,D,20071204,000000,17.9245,18.3167,17.7722,17.8911,1347307.0219415,0
+PII.US,D,20071205,000000,18.0887,18.6116,17.9038,18.6116,1815944.7077107,0
+PII.US,D,20071206,000000,18.6116,19.91,18.5163,19.5483,4239381.8451338,0
+PII.US,D,20071207,000000,19.6947,19.7576,19.2456,19.3094,1395935.6354025,0
+PII.US,D,20071210,000000,19.3094,19.7311,19.3094,19.5758,1700222.0777525,0
+PII.US,D,20071211,000000,20.5076,20.7456,18.9605,19.0332,4082566.317433,0
+PII.US,D,20071212,000000,19.51,19.8087,18.8023,18.8504,2164111.6623664,0
+PII.US,D,20071213,000000,18.6243,19.3094,18.5664,19.1414,2043919.6927092,0
+PII.US,D,20071214,000000,18.8504,19.4942,18.8504,19.1817,1727390.1285886,0
+PII.US,D,20071217,000000,19.0716,19.2996,18.9301,19.0244,1579710.6515359,0
+PII.US,D,20071218,000000,19.2199,19.333,18.6066,18.8337,2055771.1241124,0
+PII.US,D,20071219,000000,18.871,19.1748,18.8239,18.9301,2355782.5458807,0
+PII.US,D,20071220,000000,19.1994,19.2583,18.761,19.1817,1148945.8634759,0
+PII.US,D,20071221,000000,20.1961,20.1961,19.3773,19.625,1899446.9897816,0
+PII.US,D,20071224,000000,19.795,19.795,19.3624,19.5886,473248.4409515,0
+PII.US,D,20071226,000000,19.7026,19.9257,19.4303,19.8687,585350.22411042,0
+PII.US,D,20071227,000000,19.9022,19.9376,19.2082,19.2583,806589.15216673,0
+PII.US,D,20071228,000000,19.2199,19.448,18.8897,18.8986,576012.73270188,0
+PII.US,D,20071231,000000,18.7728,18.9164,18.588,18.6647,1698124.2451872,0
+PII.US,D,20080102,000000,18.5998,18.6647,17.9128,18.3334,1783617.5351779,0
+PII.US,D,20080103,000000,18.7512,18.7512,18.0974,18.2105,1183088.0376075,0
+PII.US,D,20080104,000000,17.7771,18.0396,16.4531,16.5307,3453966.355115,0
+PII.US,D,20080107,000000,16.5789,16.8964,16.4354,16.7469,2855432.9523523,0
+PII.US,D,20080108,000000,16.8,16.809,15.8417,15.8496,1767642.672452,0
+PII.US,D,20080109,000000,15.8161,16.2024,15.537,16.0452,3313791.0550759,0
+PII.US,D,20080110,000000,15.7965,15.9891,15.2824,15.7032,1798237.2509701,0
+PII.US,D,20080111,000000,15.5488,15.5488,15.0289,15.2362,1990388.3367011,0
+PII.US,D,20080114,000000,15.6107,15.9184,15.4879,15.7994,1708653.0857393,0
+PII.US,D,20080115,000000,15.591,15.591,14.8461,15.0564,1518414.6698544,0
+PII.US,D,20080116,000000,14.5482,15.1212,13.7343,14.8461,4109065.9512005,0
+PII.US,D,20080117,000000,14.8745,16.0294,14.1738,14.3811,1483230.7010833,0
+PII.US,D,20080118,000000,14.3918,14.4823,13.8582,14.2396,2175216.3386274,0
+PII.US,D,20080122,000000,13.7029,14.6612,13.6734,14.272,2142731.4725701,0
+PII.US,D,20080123,000000,13.9102,17.3643,13.6577,16.1857,4024449.6406819,0
+PII.US,D,20080124,000000,16.1877,16.1877,15.0003,15.1399,2268069.3380154,0
+PII.US,D,20080125,000000,17.1598,17.1598,15.5823,15.6559,3671170.363698,0
+PII.US,D,20080128,000000,15.5576,16.8,15.5576,16.6084,2711290.8971374,0
+PII.US,D,20080129,000000,15.9853,17.0173,15.9853,16.9298,3399237.5456979,0
+PII.US,D,20080130,000000,16.7765,16.7765,15.7837,15.9055,1757816.8398062,0
+PII.US,D,20080131,000000,15.823,17.1874,15.7473,17.0223,2159966.8661146,0
+PII.US,D,20080201,000000,17.0094,17.604,16.8581,17.5314,1699070.4063346,0
+PII.US,D,20080204,000000,17.4449,17.4449,16.5022,16.5819,1439864.981832,0
+PII.US,D,20080205,000000,16.2821,16.5622,15.6511,15.7032,2561868.6522941,0
+PII.US,D,20080206,000000,15.9833,16.2143,15.5419,15.6559,1395370.9908469,0
+PII.US,D,20080207,000000,15.6177,16.2064,15.5488,16.1258,1447060.8934394,0
+PII.US,D,20080208,000000,16.055,16.6428,15.9007,16.1809,2093122.1071241,0
+PII.US,D,20080211,000000,16.1513,16.2959,15.823,16.1966,793065.15202577,0
+PII.US,D,20080212,000000,16.2506,16.7028,16.1218,16.4728,1157396.2016367,0
+PII.US,D,20080213,000000,16.7245,16.8,16.3293,16.5573,662160.19647497,0
+PII.US,D,20080214,000000,16.6192,16.6192,15.8811,16.0589,830417.15241508,0
+PII.US,D,20080215,000000,15.9184,15.9744,15.537,15.8741,952424.12367093,0
+PII.US,D,20080219,000000,15.9833,16.232,15.6401,15.6481,735338.13088698,0
+PII.US,D,20080220,000000,15.5704,16.1966,15.5704,16.1926,1018471.2586405,0
+PII.US,D,20080221,000000,16.3666,16.6231,15.823,15.8702,1450161.8602963,0
+PII.US,D,20080222,000000,15.9135,16.0255,15.8044,15.9262,1234687.3935955,0
+PII.US,D,20080225,000000,15.9931,16.57,15.8741,16.3676,1198828.9034903,0
+PII.US,D,20080226,000000,16.3136,17.0881,16.2241,16.9042,2275804.459739,0
+PII.US,D,20080227,000000,16.7115,16.9592,16.2004,16.2722,1155537.4528022,0
+PII.US,D,20080228,000000,16.1769,16.2398,15.7424,15.9704,1036586.6837899,0
+PII.US,D,20080229,000000,15.9135,15.9527,14.733,14.9158,3460190.6711358,0
+PII.US,D,20080303,000000,14.8952,15.0603,14.6131,14.8618,1383897.0065251,0
+PII.US,D,20080304,000000,14.8461,15.3857,14.6769,15.3247,2743887.6747283,0
+PII.US,D,20080305,000000,15.3414,15.3915,14.8775,15.1163,977976.57891356,0
+PII.US,D,20080306,000000,15.0043,15.1399,14.6004,14.7094,1114136.2896535,0
+PII.US,D,20080307,000000,14.6524,14.7477,14.272,14.4775,801112.60866573,0
+PII.US,D,20080310,000000,14.5707,14.6927,14.2759,14.3899,1099443.3226756,0
+PII.US,D,20080311,000000,14.8264,15.9095,14.6338,15.3886,1259419.8425105,0
+PII.US,D,20080312,000000,15.3591,15.6244,14.9492,14.964,1244669.9023884,0
+PII.US,D,20080313,000000,14.8087,15.9833,14.7762,15.828,1555205.0778209,0
+PII.US,D,20080314,000000,15.9606,15.9606,15.3807,15.7139,1194967.9555828,0
+PII.US,D,20080317,000000,15.2362,15.5143,14.8037,15.1124,1721046.7793914,0
+PII.US,D,20080318,000000,15.4073,15.8319,15.1085,15.7296,1433891.958073,0
+PII.US,D,20080319,000000,15.9095,16.3263,15.8702,15.9135,1958761.1199417,0
+PII.US,D,20080320,000000,16.0206,16.2064,15.6364,15.9439,3290973.3107622,0
+PII.US,D,20080324,000000,15.9439,16.3882,15.9439,16.2959,1368865.2528139,0
+PII.US,D,20080325,000000,16.3331,16.6054,15.8044,16.6054,938818.73332375,0
+PII.US,D,20080326,000000,16.4648,16.4648,15.9223,16.2772,843349.03880579,0
+PII.US,D,20080327,000000,16.2545,16.3912,15.8417,15.8417,711292.41183699,0
+PII.US,D,20080328,000000,15.9184,16.0255,15.6805,16.0088,771168.13441998,0
+PII.US,D,20080331,000000,16.0255,16.055,15.5419,16.0255,1460185.0641923,0
+PII.US,D,20080401,000000,16.055,16.6909,16.0255,16.6909,1264891.2991236,0
+PII.US,D,20080402,000000,16.6555,16.8,15.9931,16.113,1327420.3424293,0
+PII.US,D,20080403,000000,16.0206,16.9328,16.0206,16.9181,1041834.3173359,0
+PII.US,D,20080404,000000,16.9181,17.2837,16.4108,16.8257,1087098.4631473,0
+PII.US,D,20080407,000000,16.9809,17.5117,16.8797,16.9258,1532001.7474052,0
+PII.US,D,20080408,000000,16.7636,17.1755,16.7322,17.0674,720670.59834863,0
+PII.US,D,20080409,000000,16.8404,17.0615,16.0452,16.7352,1709478.1789549,0
+PII.US,D,20080410,000000,16.6624,17.2375,16.6173,17.0143,731383.58424229,0
+PII.US,D,20080411,000000,16.8443,16.8491,15.7346,15.8968,1581757.6152224,0
+PII.US,D,20080414,000000,15.9567,16.7686,15.7739,16.2143,2288049.6162647,0
+PII.US,D,20080415,000000,17.1874,17.3858,15.8968,16.8846,7486913.1333263,0
+PII.US,D,20080416,000000,17.0802,17.3858,16.7599,17.3613,2869949.9130091,0
+PII.US,D,20080417,000000,17.1874,17.269,16.7599,17.1952,1741190.8554307,0
+PII.US,D,20080418,000000,17.5491,17.7771,17.1077,17.4184,1712722.5960502,0
+PII.US,D,20080421,000000,17.2817,17.3397,17.0399,17.2375,1415962.7130204,0
+PII.US,D,20080422,000000,17.1205,17.2493,16.6084,16.6909,976897.14130357,0
+PII.US,D,20080423,000000,16.7932,17.149,16.7028,17.0094,818164.87424631,0
+PII.US,D,20080424,000000,16.9809,17.3358,16.3735,17.3141,960479.71933151,0
+PII.US,D,20080425,000000,17.4222,17.6591,16.9455,17.6384,1269358.6040675,0
+PII.US,D,20080428,000000,17.5491,18.0974,17.5117,17.9285,1235685.4409992,0
+PII.US,D,20080429,000000,17.8911,18.1988,17.7899,18.1123,768862.75682881,0
+PII.US,D,20080430,000000,18.2066,18.5791,18.0463,18.1869,1442778.7512146,0
+PII.US,D,20080501,000000,18.2105,18.7512,18.0887,18.4356,1474395.7941982,0
+PII.US,D,20080502,000000,18.5585,18.7512,18.4356,18.5083,2285384.087011,0
+PII.US,D,20080505,000000,18.4405,18.5919,18.1653,18.2735,974283.49830635,0
+PII.US,D,20080506,000000,18.6038,18.6647,17.9746,18.2499,1492695.3646891,0
+PII.US,D,20080507,000000,18.305,18.4818,17.7633,17.7976,1565592.5028896,0
+PII.US,D,20080508,000000,17.9,18.2282,17.1912,17.4409,1016416.1559335,0
+PII.US,D,20080509,000000,17.3858,17.491,17.092,17.2532,809819.32597607,0
+PII.US,D,20080512,000000,17.264,17.7181,17.1274,17.5658,903946.08209141,0
+PII.US,D,20080513,000000,17.4596,17.5854,17.1716,17.3643,769219.8563586,0
+PII.US,D,20080514,000000,17.4272,18.4356,17.4272,18.412,1247410.7175828,0
+PII.US,D,20080515,000000,18.4405,18.9498,18.3284,18.8239,1567559.0937474,0
+PII.US,D,20080516,000000,18.9359,18.9359,18.3334,18.6587,929764.07288182,0
+PII.US,D,20080519,000000,18.6155,18.8337,18.3629,18.5408,1003231.9599035,0
+PII.US,D,20080520,000000,18.3374,18.412,17.5883,17.7044,1426853.7399902,0
+PII.US,D,20080521,000000,17.781,17.8293,16.9849,17.2227,837079.95817173,0
+PII.US,D,20080522,000000,17.2227,17.5314,17.0674,17.5314,1074539.9543276,0
+PII.US,D,20080523,000000,17.4184,17.5854,16.4815,16.6781,1369397.341287,0
+PII.US,D,20080527,000000,17.1874,18.8897,17.1874,18.416,2410195.9682488,0
+PII.US,D,20080528,000000,18.3412,18.8308,18.1476,18.2696,767680.56408348,0
+PII.US,D,20080529,000000,18.2302,18.7216,18.0396,18.588,1087268.3652028,0
+PII.US,D,20080530,000000,18.6754,18.8897,18.531,18.647,1141194.4637111,0
+PII.US,D,20080602,000000,18.7216,18.7216,17.6699,17.8253,1444017.9171043,0
+PII.US,D,20080603,000000,17.9628,18.1476,17.611,17.611,1608957.2047634,0
+PII.US,D,20080604,000000,17.5658,18.7295,17.5658,18.5477,1847034.749109,0
+PII.US,D,20080605,000000,18.4729,19.4746,18.4729,19.4146,1341241.416823,0
+PII.US,D,20080606,000000,19.1817,19.2613,18.1368,18.295,1180848.7895589,0
+PII.US,D,20080609,000000,18.6558,18.6558,17.9541,18.2066,1284439.1919024,0
+PII.US,D,20080610,000000,18.1064,18.1604,17.7044,17.7092,1069619.9163616,0
+PII.US,D,20080611,000000,17.6267,18.0396,17.1077,17.1451,1407472.6971341,0
+PII.US,D,20080612,000000,17.1912,17.8911,17.092,17.7976,1423639.8442221,0
+PII.US,D,20080613,000000,18.0179,18.4691,17.9943,18.0219,1038166.6711681,0
+PII.US,D,20080616,000000,18.0219,18.1762,17.5185,17.8056,1196702.5843529,0
+PII.US,D,20080617,000000,17.8293,17.9,17.5716,17.6434,966756.93898619,0
+PII.US,D,20080618,000000,17.5883,17.5883,16.7322,17.2227,1400295.0983231,0
+PII.US,D,20080619,000000,17.2188,17.6925,17.1568,17.5953,766266.40925041,0
+PII.US,D,20080620,000000,17.6384,17.8143,17.0143,17.3358,1407183.7619021,0
+PII.US,D,20080623,000000,17.3858,17.3858,16.5996,16.6024,1512102.8593621,0
+PII.US,D,20080624,000000,16.4108,17.3858,16.1562,16.7469,1242250.5785085,0
+PII.US,D,20080625,000000,16.7559,17.149,16.7559,17.0006,1233782.9449288,0
+PII.US,D,20080626,000000,16.7599,17.1205,16.7205,16.7469,1482903.1055033,0
+PII.US,D,20080627,000000,16.7449,16.7599,16.3597,16.4354,1497857.5385186,0
+PII.US,D,20080630,000000,16.3597,16.5513,15.6698,15.7778,1790228.454678,0
+PII.US,D,20080701,000000,15.6451,15.8161,15.1763,15.7139,1771420.1953982,0
+PII.US,D,20080702,000000,15.6698,15.7788,15.4378,15.5743,2079290.8589546,0
+PII.US,D,20080703,000000,15.6481,16.0137,15.3473,15.4642,856733.6582186,0
+PII.US,D,20080707,000000,15.4761,15.8368,15.3414,15.6244,2034513.0196254,0
+PII.US,D,20080708,000000,15.6765,16.8541,15.5664,16.7726,1625918.9237395,0
+PII.US,D,20080709,000000,16.7469,16.7469,15.5036,15.6274,1506308.8940568,0
+PII.US,D,20080710,000000,15.6274,16.3037,14.8087,15.0003,3321356.274744,0
+PII.US,D,20080711,000000,14.8883,15.2255,14.4775,14.9925,2269559.7961668,0
+PII.US,D,20080714,000000,15.3513,16.3941,15.2913,16.2143,3593790.6598899,0
+PII.US,D,20080715,000000,16.797,16.797,14.5453,15.5871,6863811.0794385,0
+PII.US,D,20080716,000000,15.765,16.2821,15.309,16.0412,1673199.5119101,0
+PII.US,D,20080717,000000,16.1415,17.5402,16.0452,17.2875,3730869.0625825,0
+PII.US,D,20080718,000000,17.3839,17.3839,16.7322,16.9898,2079535.0295733,0
+PII.US,D,20080721,000000,17.0557,17.3358,16.6781,16.7469,1352610.6112543,0
+PII.US,D,20080722,000000,16.631,17.8567,16.5573,17.7014,2160360.5912372,0
+PII.US,D,20080723,000000,17.5619,18.8023,17.5619,18.3718,2063126.7639994,0
+PII.US,D,20080724,000000,18.3599,18.8278,16.809,17.3898,2624691.7177198,0
+PII.US,D,20080725,000000,17.3485,17.4733,16.7599,16.8491,1669953.0600595,0
+PII.US,D,20080728,000000,16.8187,17.1126,16.2997,16.4767,1196066.7233667,0
+PII.US,D,20080729,000000,17.1912,17.2994,16.4767,17.035,1914166.4085764,0
+PII.US,D,20080730,000000,17.035,17.9746,17.035,17.5038,1518602.8847063,0
+PII.US,D,20080731,000000,17.3485,17.4272,16.7067,16.7245,1191825.2762451,0
+PII.US,D,20080801,000000,16.8306,17.3574,16.3136,17.1598,1440303.4715679,0
+PII.US,D,20080804,000000,17.1048,17.269,16.1966,16.9081,1401785.5564746,0
+PII.US,D,20080805,000000,17.1008,17.3858,16.809,17.2532,1118846.7478384,0
+PII.US,D,20080806,000000,17.269,17.9245,16.9966,17.5491,779167.77431378,0
+PII.US,D,20080807,000000,17.3613,18.0267,17.0517,17.1716,987347.64378216,0
+PII.US,D,20080808,000000,17.1274,18.1014,17.0557,17.8951,1328593.3787765,0
+PII.US,D,20080811,000000,17.9285,18.7512,17.9285,18.6519,1835544.4867459,0
+PII.US,D,20080812,000000,18.4445,18.9498,18.3246,18.6155,1184362.8117124,0
+PII.US,D,20080813,000000,18.5585,18.7944,18.2479,18.6991,1482067.838512,0
+PII.US,D,20080814,000000,18.3738,19.0499,18.3117,18.8819,1079664.4851867,0
+PII.US,D,20080815,000000,18.9752,19.2082,18.4199,18.9202,922795.03647427,0
+PII.US,D,20080818,000000,18.9301,18.9301,18.0042,18.1604,779223.73008056,0
+PII.US,D,20080819,000000,18.0149,18.5212,17.3112,17.5619,1048876.604929,0
+PII.US,D,20080820,000000,17.6925,17.9078,17.264,17.611,766075.14226579,0
+PII.US,D,20080821,000000,17.3692,17.6317,17.0261,17.3446,997443.08148613,0
+PII.US,D,20080822,000000,17.4035,18.3412,17.2306,18.127,1017852.6930733,0
+PII.US,D,20080825,000000,18.0434,18.0434,16.9181,17.4222,591683.39953188,0
+PII.US,D,20080826,000000,17.4488,17.6552,17.1539,17.379,453530.64611723,0
+PII.US,D,20080827,000000,17.4449,18.0042,17.3692,17.8714,744712.24788832,0
+PII.US,D,20080828,000000,17.8684,18.6372,17.7044,18.3855,717045.68203913,0
+PII.US,D,20080829,000000,18.2479,18.2479,17.5619,17.6159,676208.14606846,0
+PII.US,D,20080902,000000,18.2568,18.7148,17.9205,18.3334,1023736.1876053,0
+PII.US,D,20080903,000000,18.6066,19.2199,18.4091,19.0883,1657535.9667231,0
+PII.US,D,20080904,000000,18.8533,18.9959,17.837,18.0267,913223.54822286,0
+PII.US,D,20080905,000000,17.8911,18.6853,17.7594,18.5212,1043168.0993402,0
+PII.US,D,20080908,000000,19.0499,19.0499,18.5585,19.0057,1015579.8715646,0
+PII.US,D,20080909,000000,18.8681,19.1501,18.2439,18.2568,1556609.0588782,0
+PII.US,D,20080910,000000,18.3718,19.0057,18.3718,18.5477,1140192.3467971,0
+PII.US,D,20080911,000000,18.2027,18.8141,17.9461,18.6853,1154136.5238776,0
+PII.US,D,20080912,000000,18.5585,18.7335,18.1869,18.7266,1324825.0122285,0
+PII.US,D,20080915,000000,17.9982,19.2132,17.2345,18.5585,1041583.0250741,0
+PII.US,D,20080916,000000,18.4622,18.988,18.3246,18.6715,2379681.7625595,0
+PII.US,D,20080917,000000,18.4042,19.1287,18.077,18.6587,1906739.5522589,0
+PII.US,D,20080918,000000,19.3094,19.969,18.7944,19.969,3582056.2269083,0
+PII.US,D,20080919,000000,19.9257,21.1986,19.9257,20.5076,4198891.2349172,0
+PII.US,D,20080922,000000,20.316,20.4742,18.8278,18.9321,1153804.8587873,0
+PII.US,D,20080923,000000,18.9321,19.5365,18.7198,19.111,932626.9733856,0
+PII.US,D,20080924,000000,19.0756,19.4255,18.5791,18.6647,814863.48400652,0
+PII.US,D,20080925,000000,19.3507,19.3507,18.4238,18.5555,1128880.12551,0
+PII.US,D,20080926,000000,18.2833,18.9301,18.0887,18.5585,1271236.683076,0
+PII.US,D,20080929,000000,18.8947,18.8947,17.8951,18.011,1428298.4161506,0
+PII.US,D,20080930,000000,18.4405,18.4533,17.6591,17.7722,1363274.7630242,0
+PII.US,D,20081001,000000,17.9855,18.2538,17.6159,18.1398,1196913.1815114,0
+PII.US,D,20081002,000000,17.9422,18.0583,16.6713,16.8797,1004002.1147298,0
+PII.US,D,20081003,000000,17.2031,17.2532,15.304,15.4849,2513756.8666425,0
+PII.US,D,20081006,000000,15.1163,15.2637,14.0115,14.6475,2903553.8944019,0
+PII.US,D,20081007,000000,14.8775,15.2048,14.2042,14.733,2034341.0828148,0
+PII.US,D,20081008,000000,14.4696,16.7803,14.4696,14.7566,1874551.7604542,0
+PII.US,D,20081009,000000,14.8696,14.9964,14.0332,14.1236,2402533.0803332,0
+PII.US,D,20081010,000000,12.9972,14.8381,12.9972,13.7176,2499833.0371136,0
+PII.US,D,20081013,000000,14.2396,15.1586,13.6252,13.7402,2237379.1260052,0
+PII.US,D,20081014,000000,15.0406,15.0406,13.4001,13.5495,4094082.0142355,0
+PII.US,D,20081015,000000,13.1789,13.2833,11.6506,11.7027,3598393.2760517,0
+PII.US,D,20081016,000000,11.8373,12.4319,11.5503,12.4104,2564258.4722241,0
+PII.US,D,20081017,000000,11.9759,12.4811,11.7666,11.8344,2386334.3945404,0
+PII.US,D,20081020,000000,11.9719,12.021,11.5916,11.7803,2383717.6994104,0
+PII.US,D,20081021,000000,11.4471,12.1047,11.4471,11.7322,1384799.4204365,0
+PII.US,D,20081022,000000,11.7155,11.7155,10.6952,10.9085,2705695.3204598,0
+PII.US,D,20081023,000000,10.9546,11.1138,9.9736,10.6538,1862674.8946116,0
+PII.US,D,20081024,000000,10.4425,11.0333,9.38099,10.4218,1275547.3118729,0
+PII.US,D,20081027,000000,10.2754,10.6274,9.99627,10.1083,763282.44081488,0
+PII.US,D,20081028,000000,10.302,11.7753,10.1978,11.7753,1603859.1257213,0
+PII.US,D,20081029,000000,11.7753,12.7268,11.4668,12.1745,1448215.6169901,0
+PII.US,D,20081030,000000,12.5067,12.6816,12.253,12.6374,845452.97563657,0
+PII.US,D,20081031,000000,12.5027,13.2399,12.258,13.1564,850191.9203937,0
+PII.US,D,20081103,000000,13.0709,13.5447,12.5893,12.7564,524201.76217767,0
+PII.US,D,20081104,000000,13.0336,13.3037,12.5509,12.9715,534505.76228507,0
+PII.US,D,20081105,000000,12.837,13.1308,12.4723,12.5597,753275.51496018,0
+PII.US,D,20081106,000000,12.6649,12.8684,12.4723,12.4762,940886.04456173,0
+PII.US,D,20081107,000000,12.6207,12.7396,12.262,12.6993,852246.00572317,0
+PII.US,D,20081110,000000,13.0296,13.1908,12.2256,12.6738,921439.88954072,0
+PII.US,D,20081111,000000,12.5981,12.5981,11.7194,12.089,1102430.3432439,0
+PII.US,D,20081112,000000,11.7753,11.7753,9.68175,9.9147,3437854.1464164,0
+PII.US,D,20081113,000000,10.2115,10.5673,9.7771,10.1555,2833257.1732902,0
+PII.US,D,20081114,000000,10.2086,10.528,9.72107,9.7712,1217346.1927828,0
+PII.US,D,20081117,000000,9.68962,10.1309,9.53136,9.54906,1368726.8894633,0
+PII.US,D,20081118,000000,9.55398,9.90194,9.32692,9.57561,1322149.3091991,0
+PII.US,D,20081119,000000,9.60509,9.79086,8.82494,8.8446,2930606.9815718,0
+PII.US,D,20081120,000000,8.7186,8.81384,7.81037,7.89244,1549266.6448995,0
+PII.US,D,20081121,000000,8.0795,8.45094,7.61074,8.40494,1655634.4880303,0
+PII.US,D,20081124,000000,8.43856,9.08659,7.97423,8.88569,1612334.8983215,0
+PII.US,D,20081125,000000,9.03066,9.80265,8.95597,9.64833,1485860.6221218,0
+PII.US,D,20081126,000000,9.39179,10.5231,9.39179,10.4926,1102075.2784693,0
+PII.US,D,20081128,000000,10.4495,10.6912,10.2086,10.6656,602178.6666239,0
+PII.US,D,20081201,000000,10.3816,10.7188,10.016,10.2086,1725135.6198764,0
+PII.US,D,20081202,000000,10.4131,11.0234,10.1614,10.9959,999291.65654488,0
+PII.US,D,20081203,000000,10.8631,11.797,10.3904,11.5827,1138574.7164484,0
+PII.US,D,20081204,000000,11.4314,12.2413,10.8878,11.1405,1029841.4704494,0
+PII.US,D,20081205,000000,10.9783,11.7537,10.5487,11.509,1059664.8767634,0
+PII.US,D,20081208,000000,11.7616,12.085,10.8554,11.4146,1333797.2650866,0
+PII.US,D,20081209,000000,11.3134,11.801,10.7679,10.7973,1765305.756156,0
+PII.US,D,20081210,000000,10.6912,11.0981,10.5487,10.6745,1405685.16473,0
+PII.US,D,20081211,000000,10.5487,10.9783,10.1398,10.528,1621622.5382287,0
+PII.US,D,20081212,000000,10.2204,10.5997,10.008,10.4926,1016866.8542004,0
+PII.US,D,20081215,000000,10.3315,10.8554,9.54906,9.80265,1146889.7433914,0
+PII.US,D,20081216,000000,9.99627,10.3727,9.7712,10.3315,1584396.6926591,0
+PII.US,D,20081217,000000,10.1703,10.9458,10.016,10.8268,1403379.7871389,0
+PII.US,D,20081218,000000,10.8554,10.9596,10.2951,10.6313,1469818.6124759,0
+PII.US,D,20081219,000000,10.818,10.9999,10.4425,10.5949,2166078.2532241,0
+PII.US,D,20081222,000000,10.6538,10.6656,10.1742,10.59,1218025.8010048,0
+PII.US,D,20081223,000000,10.6745,10.8818,10.1909,10.3649,1138745.6358815,0
+PII.US,D,20081224,000000,10.3482,10.6146,10.2008,10.5821,522620.75742185,0
+PII.US,D,20081226,000000,10.6381,10.9212,10.5673,10.8995,514747.2723477,0
+PII.US,D,20081229,000000,10.8995,10.9369,10.5949,10.8436,1070399.2275861,0
+PII.US,D,20081230,000000,10.9506,11.3665,10.7944,11.3183,895688.02829286,0
+PII.US,D,20081231,000000,11.3625,11.7399,11.1866,11.1944,1455890.7134366,0
+PII.US,D,20090102,000000,11.1944,11.914,11.11,11.7155,1378585.2781917,0
+PII.US,D,20090105,000000,11.7537,12.3583,11.5227,12.2353,1565137.7351123,0
+PII.US,D,20090106,000000,12.2855,12.8036,12.1607,12.7111,1834532.1960561,0
+PII.US,D,20090107,000000,12.5135,12.5981,11.9592,12.0172,1786136.5620603,0
+PII.US,D,20090108,000000,11.9178,11.9632,11.2377,11.5453,1686413.2118898,0
+PII.US,D,20090109,000000,11.5788,11.5867,10.8268,10.9125,1458012.9630637,0
+PII.US,D,20090112,000000,10.5113,10.5753,9.85769,10.0199,2373790.1290068,0
+PII.US,D,20090113,000000,9.68666,10.008,9.47534,9.60509,1918284.7530111,0
+PII.US,D,20090114,000000,9.41244,9.4832,9.18499,9.34461,1902683.2678564,0
+PII.US,D,20090115,000000,9.34461,9.53923,8.86053,9.2705,2370558.9378199,0
+PII.US,D,20090116,000000,9.36133,9.54415,8.97012,9.30048,1495665.0898385,0
+PII.US,D,20090120,000000,9.26657,9.26657,8.37615,8.62237,1946956.4879071,0
+PII.US,D,20090121,000000,8.86514,9.33085,8.65765,9.31906,2293737.774302,0
+PII.US,D,20090122,000000,9.09801,9.29665,8.45959,8.54875,3474572.3205747,0
+PII.US,D,20090123,000000,8.154,8.65765,7.54822,8.4014,3198560.8358654,0
+PII.US,D,20090126,000000,8.33466,8.90152,8.25534,8.75192,1775396.106972,0
+PII.US,D,20090127,000000,8.83988,9.18115,8.66945,8.7186,1200337.6744381,0
+PII.US,D,20090128,000000,9.03824,9.23186,8.70129,9.14214,2024585.4492218,0
+PII.US,D,20090129,000000,8.88933,9.02212,8.45959,8.50953,3138555.90633,0
+PII.US,D,20090130,000000,8.46785,8.63671,8.14938,8.3093,2125949.8294252,0
+PII.US,D,20090202,000000,8.13483,8.14938,7.64603,7.73596,2107153.7786764,0
+PII.US,D,20090203,000000,7.77469,8.20049,7.70088,8.11163,2687187.1875655,0
+PII.US,D,20090204,000000,8.04795,8.22448,7.80242,7.85333,1252902.5217475,0
+PII.US,D,20090205,000000,7.92823,8.04067,7.78315,7.81815,1532052.6162842,0
+PII.US,D,20090206,000000,7.79071,8.32581,7.79071,8.28237,1500062.1957295,0
+PII.US,D,20090209,000000,8.25534,8.3384,8.00893,8.31363,1108480.6876987,0
+PII.US,D,20090210,000000,8.28237,8.5567,7.81381,7.8378,1586820.0860493,0
+PII.US,D,20090211,000000,7.89658,8.08372,7.80242,7.95997,1166278.9252679,0
+PII.US,D,20090212,000000,7.81815,7.98553,7.51383,7.94415,920997.33029441,0
+PII.US,D,20090213,000000,7.9699,8.33034,7.87682,8.09994,1417833.6703859,0
+PII.US,D,20090217,000000,7.81381,7.92823,7.47029,7.50537,1577400.187057,0
+PII.US,D,20090218,000000,7.60298,7.65006,6.98945,7.04812,1850315.7917972,0
+PII.US,D,20090219,000000,7.25925,7.25925,6.865,6.93508,899109.46908681,0
+PII.US,D,20090220,000000,6.69662,7.11103,6.69662,6.97018,1692829.8122726,0
+PII.US,D,20090223,000000,7.00527,7.0839,6.78273,6.80623,1250768.0635893,0
+PII.US,D,20090224,000000,6.8998,7.3884,6.82156,7.3256,1306464.399083,0
+PII.US,D,20090225,000000,7.23605,7.30997,6.83344,7.09088,1249475.9940656,0
+PII.US,D,20090226,000000,7.09529,7.36462,7.09529,7.22396,1438516.9565415,0
+PII.US,D,20090227,000000,7.10317,7.36884,7.06768,7.19271,1556636.5280728,0
+PII.US,D,20090302,000000,7.05608,7.12627,6.44657,6.4739,2104717.1593776,0
+PII.US,D,20090303,000000,6.56768,6.75551,6.42711,6.44285,1483840.1102524,0
+PII.US,D,20090304,000000,6.58724,6.64611,6.1459,6.50133,1567554.0068595,0
+PII.US,D,20090305,000000,6.33708,6.46613,6.0364,6.09095,2154279.7254551,0
+PII.US,D,20090306,000000,6.11829,6.21598,5.73936,5.92691,1439183.3388549,0
+PII.US,D,20090309,000000,5.84876,6.1574,5.67694,5.70054,1329366.5857356,0
+PII.US,D,20090310,000000,5.89202,6.7045,5.86832,6.7045,1924211.9947791,0
+PII.US,D,20090311,000000,6.73565,6.95828,6.66567,6.71982,1859549.5106928,0
+PII.US,D,20090312,000000,6.71245,7.46242,6.55578,7.43107,1622339.789421,0
+PII.US,D,20090313,000000,7.45839,7.75159,7.2278,7.66982,1426136.4887979,0
+PII.US,D,20090316,000000,7.728,8.12324,7.53693,7.62657,1052172.9082809,0
+PII.US,D,20090317,000000,7.65006,8.13955,7.50537,8.13955,806469.10161255,0
+PII.US,D,20090318,000000,8.07498,8.57469,7.70864,8.45527,1191509.889196,0
+PII.US,D,20090319,000000,8.58649,8.63494,8.05984,8.26998,628394.45204721,0
+PII.US,D,20090320,000000,8.34567,8.35609,7.72044,7.82935,1480984.3313917,0
+PII.US,D,20090323,000000,8.00893,9.11441,8.00893,9.11441,1288546.3451837,0
+PII.US,D,20090324,000000,8.9597,9.10183,8.58295,8.64556,1224231.804229,0
+PII.US,D,20090325,000000,8.73088,9.41931,8.46431,8.88933,1424839.3323863,0
+PII.US,D,20090326,000000,8.99558,9.80265,8.99558,9.63359,1721859.6640761,0
+PII.US,D,20090327,000000,9.42718,9.52744,8.69402,8.76961,1565048.2058855,0
+PII.US,D,20090330,000000,8.58295,8.58295,8.11597,8.41114,978256.35774744,0
+PII.US,D,20090331,000000,8.52986,8.62237,8.23264,8.37615,1145371.8160453,0
+PII.US,D,20090401,000000,8.26271,8.96353,8.22448,8.89404,1625388.8700215,0
+PII.US,D,20090402,000000,9.11904,10.1584,9.11904,9.9736,2231925.9821885,0
+PII.US,D,20090403,000000,9.92547,10.3216,9.79086,10.2204,1348424.1025219,0
+PII.US,D,20090406,000000,9.85377,10.2557,9.76432,10.1742,1364246.3586109,0
+PII.US,D,20090407,000000,9.97758,9.99627,9.2357,9.35248,1430195.8253331,0
+PII.US,D,20090408,000000,9.42718,9.83312,9.37705,9.78496,915021.25440274,0
+PII.US,D,20090409,000000,10.0562,10.7876,9.87834,10.756,1470705.7657237,0
+PII.US,D,20090413,000000,10.5369,10.988,10.3452,10.8631,1616219.2459134,0
+PII.US,D,20090414,000000,10.6047,10.9458,10.2725,10.759,2237856.2760892,0
+PII.US,D,20090415,000000,10.6381,10.8474,10.3315,10.5978,1332512.317206,0
+PII.US,D,20090416,000000,11.2446,12.089,11.1405,12.03,4047441.3565614,0
+PII.US,D,20090417,000000,11.8294,12.2039,11.7449,12.1204,1970450.78831,0
+PII.US,D,20090420,000000,11.8854,12.1164,11.0097,11.0372,1929950.0043176,0
+PII.US,D,20090421,000000,10.9329,11.5257,10.9242,11.395,1461894.2585228,0
+PII.US,D,20090422,000000,11.2446,12.5469,11.2446,12.2206,1670755.7709683,0
+PII.US,D,20090423,000000,12.2304,12.3268,11.3665,11.6918,1923110.1748624,0
+PII.US,D,20090424,000000,11.8403,12.5273,11.6368,12.3051,1536099.7442884,0
+PII.US,D,20090427,000000,12.1017,12.4202,11.9071,12.1715,1483846.2145179,0
+PII.US,D,20090428,000000,11.9936,12.5401,11.9759,12.2777,1335447.4515177,0
+PII.US,D,20090429,000000,12.3621,12.8644,12.1282,12.7878,1330941.486226,0
+PII.US,D,20090430,000000,12.9382,13.3009,12.7701,13.0709,1437186.2266697,0
+PII.US,D,20090501,000000,13.1004,13.1004,12.6679,12.7396,1073530.7157705,0
+PII.US,D,20090504,000000,13.0207,13.4798,12.832,13.4572,1385378.3082783,0
+PII.US,D,20090505,000000,13.4109,14.04,13.3932,13.7874,1590754.2851424,0
+PII.US,D,20090506,000000,14.3054,14.3054,13.3451,13.6931,1154772.3848637,0
+PII.US,D,20090507,000000,13.8543,13.9102,12.8939,13.0169,1072458.3998035,0
+PII.US,D,20090508,000000,13.1829,13.8031,12.9628,13.7982,1268069.5866765,0
+PII.US,D,20090511,000000,13.4434,13.5083,12.8575,12.9824,916460.84367524,0
+PII.US,D,20090512,000000,13.1004,13.2292,12.3003,12.4319,787933.49952363,0
+PII.US,D,20090513,000000,12.2119,12.3464,11.4166,11.4835,1395826.7760018,0
+PII.US,D,20090514,000000,11.566,11.9336,11.1355,11.6701,821236.33715351,0
+PII.US,D,20090515,000000,11.5739,11.9228,11.4097,11.6506,1096613.995632,0
+PII.US,D,20090518,000000,11.7753,12.3464,11.5827,12.3179,1102579.8977478,0
+PII.US,D,20090519,000000,12.2973,12.6148,11.9385,12.1626,1139263.4810685,0
+PII.US,D,20090520,000000,12.3051,12.6177,11.6506,11.6918,1241173.1756536,0
+PII.US,D,20090521,000000,11.566,11.6466,10.9959,11.2485,804669.36067753,0
+PII.US,D,20090522,000000,11.2702,11.278,10.6815,10.6952,860311.77515953,0
+PII.US,D,20090526,000000,10.5536,11.569,10.3679,11.3223,1568056.591383,0
+PII.US,D,20090527,000000,11.2731,11.6958,11.0932,11.2574,813643.64829081,0
+PII.US,D,20090528,000000,11.4431,11.4668,10.8436,11.1659,942424.31945928,0
+PII.US,D,20090529,000000,11.7105,12.4152,11.5533,12.4152,1619815.6756507,0
+PII.US,D,20090601,000000,12.6944,13.286,12.5774,13.1612,1010890.7783087,0
+PII.US,D,20090602,000000,13.1268,13.4473,12.8123,13.3549,1166164.9789792,0
+PII.US,D,20090603,000000,13.2507,13.2507,12.8457,13.1397,1282969.0813025,0
+PII.US,D,20090604,000000,13.2606,13.3037,12.7878,13.12,987278.46210688,0
+PII.US,D,20090605,000000,13.286,13.351,12.7141,12.8762,1245052.4363576,0
+PII.US,D,20090608,000000,12.8939,12.9578,12.2668,12.8055,1453069.5254135,0
+PII.US,D,20090609,000000,12.6207,13.0336,12.6207,12.8036,1445126.858664,0
+PII.US,D,20090610,000000,12.9578,12.9785,12.2777,12.6148,1157628.1637244,0
+PII.US,D,20090611,000000,12.5322,12.6374,12.2286,12.3946,1130183.3861872,0
+PII.US,D,20090612,000000,12.0781,12.4104,11.9936,12.3868,812485.87260733,0
+PII.US,D,20090615,000000,12.1017,12.2119,11.7194,12.0978,1154341.0167708,0
+PII.US,D,20090616,000000,12.2304,12.374,11.5002,11.624,1110818.6213724,0
+PII.US,D,20090617,000000,11.5916,11.7155,11.4216,11.4304,1270967.0780179,0
+PII.US,D,20090618,000000,11.4058,11.6898,11.2328,11.5827,596201.57335465,0
+PII.US,D,20090619,000000,11.801,11.9258,11.3901,11.5867,1037596.9397246,0
+PII.US,D,20090622,000000,11.4952,11.624,10.9212,10.9783,681091.55844164,0
+PII.US,D,20090623,000000,11.1315,11.1916,10.6578,10.7463,692951.12886541,0
+PII.US,D,20090624,000000,10.8751,11.3724,10.7433,11.1836,1529415.5736026,0
+PII.US,D,20090625,000000,11.2023,12.314,11.2023,12.0781,1423660.1917737,0
+PII.US,D,20090626,000000,12.5224,12.829,12.4319,12.5774,2403772.2462229,0
+PII.US,D,20090629,000000,12.5185,13.3707,12.1331,12.9529,2034577.1144128,0
+PII.US,D,20090630,000000,12.9755,13.0541,12.5106,12.5469,1198513.5164412,0
+PII.US,D,20090701,000000,12.7357,13.058,12.5823,12.9715,1173270.3439822,0
+PII.US,D,20090702,000000,12.7072,12.7072,12.1459,12.1882,829393.67057187,0
+PII.US,D,20090706,000000,12.1922,12.5106,12.0663,12.4723,970612.80000584,0
+PII.US,D,20090707,000000,12.5106,12.6708,11.9385,11.9846,653100.44914515,0
+PII.US,D,20090708,000000,12.0093,12.4496,11.855,12.3917,773392.12180492,0
+PII.US,D,20090709,000000,12.5469,12.5469,12.025,12.1381,596021.49752339,0
+PII.US,D,20090710,000000,12.025,12.3327,11.8403,12.253,887307.88918498,0
+PII.US,D,20090713,000000,12.2491,12.493,11.9936,12.4418,855050.91570501,0
+PII.US,D,20090714,000000,12.4104,12.6521,12.2353,12.5863,700927.36907493,0
+PII.US,D,20090715,000000,12.7445,13.2439,12.5558,13.1348,1237554.3636096,0
+PII.US,D,20090716,000000,13.1348,13.2055,12.3376,12.4172,2259631.2083856,0
+PII.US,D,20090717,000000,12.4978,13.5495,12.3101,13.4395,1810563.797702,0
+PII.US,D,20090720,000000,13.5584,13.9456,13.3893,13.87,1293442.9834654,0
+PII.US,D,20090721,000000,13.9948,14.0626,13.5849,13.8907,735556.86706619,0
+PII.US,D,20090722,000000,13.7206,14.0528,13.519,13.6016,783087.73012083,0
+PII.US,D,20090723,000000,13.6272,14.5403,13.6252,14.1953,1271851.1791329,0
+PII.US,D,20090724,000000,14.1953,14.3968,13.8395,14.1117,684754.11772152,0
+PII.US,D,20090727,000000,14.1354,14.4362,13.9319,14.327,674103.19186012,0
+PII.US,D,20090728,000000,14.1776,14.4725,14.1187,14.4214,735812.2288382,0
+PII.US,D,20090729,000000,14.3477,14.6131,14.2307,14.4282,616844.16440708,0
+PII.US,D,20090730,000000,14.5354,15.4505,14.4057,15.0406,1557129.9561979,0
+PII.US,D,20090731,000000,14.9276,15.2008,14.7566,14.7959,762512.28598853,0
+PII.US,D,20090803,000000,14.9866,14.9866,14.6338,14.8461,789411.7491441,0
+PII.US,D,20090804,000000,14.7713,15.0642,14.6642,14.8843,396465.93778154,0
+PII.US,D,20090805,000000,15.02,15.02,14.5453,14.8401,626360.7142693,0
+PII.US,D,20090806,000000,14.8656,15.0681,14.6171,14.7566,486751.07616332,0
+PII.US,D,20090807,000000,14.9069,15.4879,14.9,15.1507,820937.22814566,0
+PII.US,D,20090810,000000,14.9689,15.4642,14.9689,15.2048,834601.62639234,0
+PII.US,D,20090811,000000,15.1586,15.2255,14.7959,14.8401,583019.41207981,0
+PII.US,D,20090812,000000,14.9,15.3375,14.9,15.0377,555021.18114029,0
+PII.US,D,20090813,000000,15.1801,15.4161,15.0289,15.3591,449952.52917631,0
+PII.US,D,20090814,000000,15.4004,15.4111,14.9964,15.1163,590934.60963466,0
+PII.US,D,20090817,000000,14.791,14.8745,14.4892,14.6091,558023.46237221,0
+PII.US,D,20090818,000000,14.6091,14.8912,14.6091,14.7281,414943.54934854,0
+PII.US,D,20090819,000000,14.5659,14.6927,14.4558,14.5453,628172.66373527,0
+PII.US,D,20090820,000000,14.5482,14.8912,14.3527,14.786,650962.93885431,0
+PII.US,D,20090821,000000,14.9453,15.2962,14.9276,15.2569,630703.8991487,0
+PII.US,D,20090824,000000,15.3336,15.4761,15.0082,15.1124,730487.27459629,0
+PII.US,D,20090825,000000,15.2432,15.3807,15.0888,15.2283,665053.61830607,0
+PII.US,D,20090826,000000,15.2716,15.3738,14.8823,15.0289,744064.17837129,0
+PII.US,D,20090827,000000,15.0564,15.1881,14.7989,15.0819,380976.36416038,0
+PII.US,D,20090828,000000,15.2323,15.3336,15.0043,15.2716,453743.27803098,0
+PII.US,D,20090831,000000,15.0681,15.0996,14.6524,14.733,936454.34783307,0
+PII.US,D,20090901,000000,14.6809,15.016,14.324,14.4469,1288370.3388628,0
+PII.US,D,20090902,000000,14.3654,14.6435,14.1688,14.1865,776029.16448644,0
+PII.US,D,20090903,000000,14.1953,14.5119,14.1314,14.5119,700170.44015708,0
+PII.US,D,20090904,000000,14.4519,14.9119,14.3034,14.7566,550624.07524927,0
+PII.US,D,20090908,000000,14.9158,15.0564,14.7566,14.9885,533331.70856035,0
+PII.US,D,20090909,000000,14.9069,15.2746,14.8538,15.1212,868902.511426,0
+PII.US,D,20090910,000000,15.1212,15.2618,14.9768,15.2155,469909.40774133,0
+PII.US,D,20090911,000000,15.2116,15.2155,14.7762,14.9866,641663.09041616,0
+PII.US,D,20090914,000000,14.8883,14.9453,14.6475,14.9,609541.42815403,0
+PII.US,D,20090915,000000,14.9276,15.0819,14.8775,14.9718,913600.9953042,0
+PII.US,D,20090916,000000,15.3964,16.6123,15.3443,16.5789,2412463.7028695,0
+PII.US,D,20090917,000000,16.6271,17.1912,16.46,16.6084,918724.50878572,0
+PII.US,D,20090918,000000,16.6861,16.8306,16.4531,16.4855,678907.24878222,0
+PII.US,D,20090921,000000,16.2673,16.6948,16.1445,16.5622,540704.64386626,0
+PII.US,D,20090922,000000,16.743,16.8443,16.4147,16.514,469117.88798586,0
+PII.US,D,20090923,000000,16.5956,16.7205,16.346,16.3695,826825.80956565,0
+PII.US,D,20090924,000000,16.4187,16.4314,15.9567,16.0137,756562.66191388,0
+PII.US,D,20090925,000000,16.0039,16.0796,15.6608,15.7189,308274.56245476,0
+PII.US,D,20090928,000000,15.7926,16.1385,15.7257,16.0255,302105.18482332,0
+PII.US,D,20090929,000000,15.8968,16.4216,15.7099,16.1287,320990.76479899,0
+PII.US,D,20090930,000000,16.2201,16.2201,15.6855,15.9312,546706.15419738,0
+PII.US,D,20091001,000000,15.8132,15.8161,15.0377,15.0603,931137.53261178,0
+PII.US,D,20091002,000000,14.8618,14.8952,14.5827,14.7055,824525.51886237,0
+PII.US,D,20091005,000000,14.8087,15.1124,14.7025,15.077,494671.36060606,0
+PII.US,D,20091006,000000,15.2225,15.6107,15.2225,15.4612,392474.76554405,0
+PII.US,D,20091007,000000,15.4692,15.7139,15.2716,15.6805,755386.573434,0
+PII.US,D,20091008,000000,15.8544,16.2722,15.7926,16.0747,704534.98996561,0
+PII.US,D,20091009,000000,16.1061,16.57,16.0373,16.5356,732810.96498385,0
+PII.US,D,20091012,000000,17.1126,17.2276,16.8924,17.0664,1066937.0916891,0
+PII.US,D,20091013,000000,17.0724,17.1451,16.6585,16.9592,513757.36396454,0
+PII.US,D,20091014,000000,17.1844,17.4035,16.9081,17.1912,962449.36232202,0
+PII.US,D,20091015,000000,17.7014,19.2829,17.5352,19.0332,4071413.8244258,0
+PII.US,D,20091016,000000,19.0794,19.1287,18.761,18.8897,2425066.9763026,0
+PII.US,D,20091019,000000,18.8189,19.1817,18.6116,19.045,1345418.7691572,0
+PII.US,D,20091020,000000,19.1257,19.2299,18.7069,19.0018,1099098.4316768,0
+PII.US,D,20091021,000000,18.8632,19.4332,18.6961,18.7679,1414345.0826718,0
+PII.US,D,20091022,000000,18.588,18.8583,18.4484,18.6607,1210176.7329924,0
+PII.US,D,20091023,000000,18.7816,18.9301,17.9038,17.9285,1330188.6268183,0
+PII.US,D,20091026,000000,17.9,18.6558,17.8655,18.2302,988729.24253274,0
+PII.US,D,20091027,000000,18.3571,18.3983,17.5569,17.6384,904122.08841236,0
+PII.US,D,20091028,000000,17.5451,17.6198,16.7322,16.8257,887925.43737466,0
+PII.US,D,20091029,000000,16.9731,17.5569,16.6742,17.4222,831151.69902622,0
+PII.US,D,20091030,000000,17.4596,17.4989,16.3136,16.4354,1455349.4685652,0
+PII.US,D,20091102,000000,16.5356,16.809,16.1061,16.4895,1391360.4884354,0
+PII.US,D,20091103,000000,16.2171,16.7765,16.1445,16.6024,1145047.272598,0
+PII.US,D,20091104,000000,16.7469,16.8728,16.4069,16.4678,1417097.0890197,0
+PII.US,D,20091105,000000,16.6192,17.4222,16.3371,17.1539,1205964.7898206,0
+PII.US,D,20091106,000000,16.9642,17.4449,16.9298,17.3898,743151.59068405,0
+PII.US,D,20091109,000000,17.6159,18.2499,17.5913,18.1319,1326210.6804894,0
+PII.US,D,20091110,000000,18.074,18.1555,17.725,18.0179,835404.33730118,0
+PII.US,D,20091111,000000,18.2606,18.3374,17.9128,18.1555,982654.48101602,0
+PII.US,D,20091112,000000,18.1123,18.127,17.5569,17.6837,893911.68704212,0
+PII.US,D,20091113,000000,17.7092,17.7092,17.3613,17.667,902803.5670716,0
+PII.US,D,20091116,000000,17.7976,18.011,17.7633,17.9825,927486.16448525,0
+PII.US,D,20091117,000000,17.9372,17.9541,17.7181,17.8655,594126.12309605,0
+PII.US,D,20091118,000000,17.84,17.8567,17.5185,17.7211,853278.64396458,0
+PII.US,D,20091119,000000,17.4822,17.5491,17.1598,17.3141,868840.45139376,0
+PII.US,D,20091120,000000,17.2276,17.3446,17.1598,17.3112,1115309.3260005,0
+PII.US,D,20091123,000000,17.6317,17.8636,17.5815,17.7211,915348.84998277,0
+PII.US,D,20091124,000000,17.6798,17.6798,17.2188,17.5716,667318.30079413,0
+PII.US,D,20091125,000000,17.611,17.6267,17.5491,17.607,867980.76734057,0
+PII.US,D,20091127,000000,17.0173,17.2837,16.7686,16.9936,407486.17170367,0
+PII.US,D,20091130,000000,16.9415,17.0881,16.6054,17.0467,788683.30679843,0
+PII.US,D,20091201,000000,17.2413,17.2413,16.9042,17.0399,822310.68787562,0
+PII.US,D,20091202,000000,17.0046,17.4635,17.0046,17.2777,528158.34357752,0
+PII.US,D,20091203,000000,17.3141,17.4488,17.1638,17.1952,637048.26572351,0
+PII.US,D,20091204,000000,17.5658,17.847,17.2109,17.3692,660079.65932849,0
+PII.US,D,20091207,000000,17.4134,17.6699,17.375,17.491,302827.52290353,0
+PII.US,D,20091208,000000,17.2994,17.4547,17.0595,17.2532,417906.15285494,0
+PII.US,D,20091209,000000,17.2188,17.2375,16.7636,17.0753,604733.30172161,0
+PII.US,D,20091210,000000,17.2561,17.4134,16.8846,16.9004,1246495.0777628,0
+PII.US,D,20091211,000000,17.0261,17.1451,16.804,17.035,397492.47175749,0
+PII.US,D,20091214,000000,17.2276,17.264,16.8541,17.264,651919.27377739,0
+PII.US,D,20091215,000000,17.1362,17.1952,16.6861,16.7282,809583.29437804,0
+PII.US,D,20091216,000000,16.9415,17.035,16.6988,16.8581,492663.05726759,0
+PII.US,D,20091217,000000,16.6054,16.8443,16.6054,16.7509,392697.57123358,0
+PII.US,D,20091218,000000,16.9415,16.9415,16.6861,16.8,1564548.6734949,0
+PII.US,D,20091221,000000,16.8187,17.092,16.804,16.8846,450142.77878334,0
+PII.US,D,20091222,000000,16.9769,17.0724,16.7155,16.7449,855322.55551827,0
+PII.US,D,20091223,000000,16.809,16.9298,16.7449,16.8443,601210.12316988,0
+PII.US,D,20091224,000000,16.9181,16.9544,16.7765,16.8404,146681.42964888,0
+PII.US,D,20091228,000000,16.8728,16.8846,16.6054,16.6988,1067428.4850592,0
+PII.US,D,20091229,000000,16.7893,16.7932,16.574,16.6271,354617.1284986,0
+PII.US,D,20091230,000000,16.57,16.8187,16.5121,16.8,551180.5807843,0
+PII.US,D,20091231,000000,16.861,17.2493,16.861,17.0467,991582.98663831,0
+PII.US,D,20100104,000000,17.2159,17.3898,17.0881,17.2817,818108.91847953,0
+PII.US,D,20100105,000000,17.2875,17.5619,17.031,17.2875,1012212.3517822,0
+PII.US,D,20100106,000000,17.2875,18.0857,17.2777,17.84,1634317.3756439,0
+PII.US,D,20100107,000000,17.833,17.9678,17.491,17.5992,886887.71224537,0
+PII.US,D,20100108,000000,17.5756,17.6925,17.5156,17.6552,1427588.2866013,0
+PII.US,D,20100111,000000,17.6798,17.6798,17.4783,17.6552,638230.45846885,0
+PII.US,D,20100112,000000,17.5274,17.6591,17.3229,17.5156,770210.78211933,0
+PII.US,D,20100113,000000,17.5117,17.8567,17.4272,17.7948,917097.72203891,0
+PII.US,D,20100114,000000,17.6975,17.7976,17.4733,17.667,808312.58978343,0
+PII.US,D,20100115,000000,17.607,17.7092,17.035,17.4596,1129762.19187,0
+PII.US,D,20100119,000000,17.5225,17.8223,17.3308,17.611,670885.22658171,0
+PII.US,D,20100120,000000,17.491,17.5156,17.1912,17.4694,718347.92533865,0
+PII.US,D,20100121,000000,17.5569,17.8587,17.1362,17.2777,810148.95631126,0
+PII.US,D,20100122,000000,17.2561,17.3358,16.4895,16.634,812245.77149899,0
+PII.US,D,20100125,000000,16.6467,16.8659,16.4963,16.7115,659269.8267766,0
+PII.US,D,20100126,000000,16.6713,16.8757,16.5474,16.6674,801387.30061172,0
+PII.US,D,20100127,000000,16.6054,16.9642,16.4216,16.9181,993759.15727711,0
+PII.US,D,20100128,000000,17.0006,17.84,17.0006,17.6699,2234040.0927951,0
+PII.US,D,20100129,000000,17.843,18.0002,17.1912,17.2738,1458504.3564338,0
+PII.US,D,20100201,000000,17.3112,17.7289,17.2109,17.4488,784766.40312411,0
+PII.US,D,20100202,000000,17.4134,17.7456,17.3112,17.4989,720653.30292981,0
+PII.US,D,20100203,000000,17.4547,17.6876,17.3731,17.604,723996.40565028,0
+PII.US,D,20100204,000000,17.4449,17.5087,17.1008,17.1313,778637.72059578,0
+PII.US,D,20100205,000000,17.2059,17.2159,16.743,17.0959,1227149.643122,0
+PII.US,D,20100208,000000,17.0223,17.1805,16.7559,16.7853,705221.71983058,0
+PII.US,D,20100209,000000,16.9936,17.1048,16.7509,16.9966,687298.57904346,0
+PII.US,D,20100210,000000,16.9592,16.9731,16.5622,16.7765,734800.95552593,0
+PII.US,D,20100211,000000,16.7559,17.0724,16.514,17.0261,453413.64769578,0
+PII.US,D,20100212,000000,16.8541,17.1874,16.804,17.1165,580912.4231163,0
+PII.US,D,20100216,000000,17.1912,17.379,16.9081,17.3525,322429.33669392,0
+PII.US,D,20100217,000000,17.4989,17.5491,17.2875,17.3731,412178.31709223,0
+PII.US,D,20100218,000000,17.2964,17.4733,17.1313,17.4547,497607.51229543,0
+PII.US,D,20100219,000000,17.4547,17.6384,17.2817,17.5156,739895.98243527,0
+PII.US,D,20100222,000000,17.5815,17.5815,17.3937,17.4547,568345.775276,0
+PII.US,D,20100223,000000,17.4635,17.6198,17.3229,17.4527,848321.9804058,0
+PII.US,D,20100224,000000,17.4694,17.8253,17.4134,17.7545,587515.20359587,0
+PII.US,D,20100225,000000,17.5117,17.9855,17.4301,17.9205,747671.79926197,0
+PII.US,D,20100226,000000,18.0042,18.0042,17.6384,17.8684,989992.8254843,0
+PII.US,D,20100301,000000,18.0002,18.3983,17.8567,18.3207,854410.98520861,0
+PII.US,D,20100302,000000,18.4042,18.6754,18.4042,18.5684,854726.37225771,0
+PII.US,D,20100303,000000,18.6912,18.7462,18.4946,18.6243,608469.11218709,0
+PII.US,D,20100304,000000,18.6587,18.8337,18.6066,18.8101,686211.00241285,0
+PII.US,D,20100305,000000,18.9458,19.5365,18.8583,19.4893,810067.56610504,0
+PII.US,D,20100308,000000,19.4303,19.7311,18.7069,19.6398,1438196.4826045,0
+PII.US,D,20100309,000000,19.5443,20.4152,19.5443,20.0938,1553069.6022851,0
+PII.US,D,20100310,000000,19.9975,20.369,19.9975,20.0909,644953.28950258,0
+PII.US,D,20100311,000000,19.9886,20.1302,19.8678,20.0909,468040.48513102,0
+PII.US,D,20100312,000000,20.1921,20.2108,19.8943,20.024,480079.11400847,0
+PII.US,D,20100315,000000,20.0269,20.2235,19.9758,20.1714,418194.07070943,0
+PII.US,D,20100316,000000,20.2579,20.8821,20.1754,20.8605,1085506.2672381,0
+PII.US,D,20100317,000000,20.9087,21.0492,20.7681,20.9332,1029668.5162612,0
+PII.US,D,20100318,000000,21.0118,21.0118,20.5194,20.6079,983699.32778837,0
+PII.US,D,20100319,000000,20.6128,20.6845,20.1754,20.3209,988015.04347316,0
+PII.US,D,20100322,000000,20.1666,20.6079,20.1125,20.5213,631836.24039272,0
+PII.US,D,20100323,000000,20.5509,20.6217,20.3425,20.4505,669344.916929,0
+PII.US,D,20100324,000000,20.3937,20.4655,20.0005,20.2187,699699.39433859,0
+PII.US,D,20100325,000000,20.3346,20.546,20.0526,20.0771,522456.95963183,0
+PII.US,D,20100326,000000,20.2235,20.3346,19.9641,20.0142,487579.2215116,0
+PII.US,D,20100329,000000,20.14,20.3494,20.14,20.309,279856.15457563,0
+PII.US,D,20100330,000000,20.2903,20.6344,20.1666,20.4782,478566.27355037,0
+PII.US,D,20100331,000000,20.4468,20.4575,19.9641,19.9886,574518.20504018,0
+PII.US,D,20100401,000000,20.1754,20.3307,19.9581,20.1871,278262.94128888,0
+PII.US,D,20100405,000000,20.3346,21.0414,20.2138,21.0197,530321.2883078,0
+PII.US,D,20100406,000000,20.9392,21.1986,20.7259,21.0158,373365.36250128,0
+PII.US,D,20100407,000000,21.0532,21.1053,20.604,20.7651,526841.85699192,0
+PII.US,D,20100408,000000,20.6561,20.7456,20.4742,20.6964,895592.39480054,0
+PII.US,D,20100409,000000,20.7092,21.3942,20.598,21.347,1090538.2167377,0
+PII.US,D,20100412,000000,21.351,21.3991,21.0757,21.3058,457401.76780055,0
+PII.US,D,20100413,000000,21.1878,21.4148,20.945,21.3273,379210.19668542,0
+PII.US,D,20100414,000000,21.4905,21.8965,21.4011,21.8631,617282.65414309,0
+PII.US,D,20100415,000000,21.805,22.156,21.7382,21.9732,397772.25059137,0
+PII.US,D,20100416,000000,22.0587,22.2975,21.573,21.9476,784549.70170005,0
+PII.US,D,20100419,000000,21.8188,22.2543,21.6635,22.2228,826809.5315244,0
+PII.US,D,20100420,000000,22.4057,23.65,22.4057,23.3983,2808960.1619784,0
+PII.US,D,20100421,000000,24.5897,25.3957,24.3243,25.3416,4558491.4787915,0
+PII.US,D,20100422,000000,24.9681,25.1755,24.6634,25.0015,1934510.9079985,0
+PII.US,D,20100423,000000,24.4305,25.1283,24.4305,24.5513,1669209.3570502,0
+PII.US,D,20100426,000000,24.3961,24.7244,24.2643,24.3528,1556464.5912621,0
+PII.US,D,20100427,000000,24.2958,24.3714,23.419,23.4928,2270507.9920693,0
+PII.US,D,20100428,000000,23.6657,24.1838,23.6657,23.8407,1679565.243414,0
+PII.US,D,20100429,000000,23.8191,24.2575,23.6293,24.1661,1465245.5002639,0
+PII.US,D,20100430,000000,24.1661,24.2683,23.1074,23.1182,876497.23504386,0
+PII.US,D,20100503,000000,23.2785,23.9862,23.2284,23.8544,693327.55856917,0
+PII.US,D,20100504,000000,23.3364,23.4289,22.7585,22.8724,940376.33839528,0
+PII.US,D,20100505,000000,22.6367,23.2038,22.3968,22.4685,1028030.538361,0
+PII.US,D,20100506,000000,22.3526,22.8362,20.369,22.0263,2250665.059793,0
+PII.US,D,20100507,000000,21.9201,22.273,21.008,21.3186,2082763.1686275,0
+PII.US,D,20100510,000000,22.4401,23.0485,22.2258,22.8096,1344240.6459222,0
+PII.US,D,20100511,000000,22.4636,23.0514,22.2258,22.7369,873484.78003616,0
+PII.US,D,20100512,000000,22.852,23.4436,22.7329,23.4112,778532.93070527,0
+PII.US,D,20100513,000000,23.2706,23.4397,22.5039,22.6769,746241.36638766,0
+PII.US,D,20100514,000000,22.5255,22.5531,21.9319,22.2297,864720.07220389,0
+PII.US,D,20100517,000000,22.4518,22.6701,21.6764,22.6484,921902.7963386,0
+PII.US,D,20100518,000000,22.9118,23.1566,22.2199,22.273,1012611.1637927,0
+PII.US,D,20100519,000000,22.1147,22.5354,21.9004,22.4184,1271143.0843388,0
+PII.US,D,20100520,000000,21.812,22.5856,21.808,22.1186,2146797.9307483,0
+PII.US,D,20100521,000000,21.6832,22.5679,21.4621,22.4017,2808475.8902514,0
+PII.US,D,20100524,000000,22.9394,23.7268,22.7291,22.8008,3534246.6023973,0
+PII.US,D,20100525,000000,22.7713,22.7713,21.7295,22.6573,2534144.0959229,0
+PII.US,D,20100526,000000,22.7713,23.2392,22.2415,22.5167,1189432.4041822,0
+PII.US,D,20100527,000000,23.1369,23.4781,23.0543,23.4652,1359199.1484478,0
+PII.US,D,20100528,000000,23.4623,23.4819,22.6907,22.9355,1096024.9340144,0
+PII.US,D,20100601,000000,22.6621,23.2038,22.5079,22.615,1623917.7420442,0
+PII.US,D,20100602,000000,22.7546,23.4652,22.6611,23.4652,1091455.8913127,0
+PII.US,D,20100603,000000,23.5301,23.6019,23.2411,23.4505,920539.51038442,0
+PII.US,D,20100604,000000,22.8607,23.1025,22.388,22.4685,1110898.994201,0
+PII.US,D,20100607,000000,22.608,22.611,21.2203,21.2635,1106783.701899,0
+PII.US,D,20100608,000000,21.3019,22.0832,21.0983,21.9692,1200955.2226278,0
+PII.US,D,20100609,000000,21.9348,23.533,21.9348,22.6444,2344210.8933115,0
+PII.US,D,20100610,000000,23.1526,23.3571,22.7084,23.1566,1090804.769663,0
+PII.US,D,20100611,000000,22.9315,23.6146,22.6534,23.5203,1217310.5845676,0
+PII.US,D,20100614,000000,24.1738,24.6005,23.7031,23.7542,1778384.1449179,0
+PII.US,D,20100615,000000,24.0472,24.3125,23.8093,24.2545,858018.60609929,0
+PII.US,D,20100616,000000,24.0806,24.2083,23.7542,23.7896,986117.63429067,0
+PII.US,D,20100617,000000,24.0639,24.1356,23.4741,24.0599,1012958.0895467,0
+PII.US,D,20100618,000000,24.108,24.112,23.6874,23.7729,885597.67747678,0
+PII.US,D,20100621,000000,24.055,24.1327,23.3444,23.4574,790907.29418338,0
+PII.US,D,20100622,000000,23.536,23.6991,22.7251,22.8323,975414.8221728,0
+PII.US,D,20100623,000000,22.7899,22.9846,22.3054,22.6937,764402.57352798,0
+PII.US,D,20100624,000000,22.4636,22.6937,22.0882,22.1265,878032.45780868,0
+PII.US,D,20100625,000000,22.2975,22.7448,22.0557,22.4725,1306972.0704942,0
+PII.US,D,20100628,000000,22.5098,23.0112,22.3476,22.7202,798920.15998569,0
+PII.US,D,20100629,000000,22.3446,22.3653,21.7648,21.9407,1242924.0824649,0
+PII.US,D,20100630,000000,21.9643,22.3182,21.2645,21.3401,1064928.7883506,0
+PII.US,D,20100701,000000,21.3903,21.4296,20.2363,21.0876,1471058.7957431,0
+PII.US,D,20100702,000000,21.2792,21.2792,20.5853,20.7327,944659.49799758,0
+PII.US,D,20100706,000000,21.1436,21.5289,20.3593,20.5686,1055655.3917295,0
+PII.US,D,20100707,000000,20.5823,21.6341,20.5686,21.5506,1280947.5520556,0
+PII.US,D,20100708,000000,21.8513,21.9378,21.2939,21.5359,1424577.8663488,0
+PII.US,D,20100709,000000,21.4414,21.9476,21.4414,21.9476,655947.07160769,0
+PII.US,D,20100712,000000,21.8484,22.8362,21.8484,22.6052,1907182.1115053,0
+PII.US,D,20100713,000000,22.7832,23.9548,22.7832,23.8358,2412864.5496352,0
+PII.US,D,20100714,000000,23.6991,24.0019,23.655,23.766,1692559.189837,0
+PII.US,D,20100715,000000,23.7935,23.8014,23.2833,23.5537,1398646.9466472,0
+PII.US,D,20100716,000000,23.3945,23.6166,22.4823,22.4971,2095025.6205721,0
+PII.US,D,20100719,000000,22.5856,23.4652,22.5816,23.419,1933668.5193642,0
+PII.US,D,20100720,000000,24.1621,24.7568,23.3316,23.536,5910794.8420173,0
+PII.US,D,20100721,000000,23.7473,23.9144,23.0366,23.0436,3068452.486958,0
+PII.US,D,20100722,000000,23.2942,24.1738,23.2942,23.9104,2835800.6172345,0
+PII.US,D,20100723,000000,23.7631,24.2643,23.6048,24.2349,1367860.0837671,0
+PII.US,D,20100726,000000,24.3813,24.628,24.2349,24.628,1642336.3457116,0
+PII.US,D,20100727,000000,24.798,24.9062,23.9548,24.0088,1439488.5521282,0
+PII.US,D,20100728,000000,23.9291,24.1327,23.4023,23.5409,1534613.3556473,0
+PII.US,D,20100729,000000,23.6737,23.7896,22.9472,23.3316,835201.87916321,0
+PII.US,D,20100730,000000,22.9698,23.5626,22.9394,23.3237,853089.41173512,0
+PII.US,D,20100802,000000,23.6225,23.9615,23.5173,23.7582,1075343.6826141,0
+PII.US,D,20100803,000000,23.7582,23.7582,23.2323,23.306,977368.18712207,0
+PII.US,D,20100804,000000,23.4554,23.6412,23.306,23.5409,812539.79361896,0
+PII.US,D,20100805,000000,23.3197,23.5203,23.2077,23.2736,757171.05370537,0
+PII.US,D,20100806,000000,23.0072,23.1448,22.5206,22.8627,983986.2282653,0
+PII.US,D,20100809,000000,23.2323,23.3983,23.08,23.249,822572.15391309,0
+PII.US,D,20100810,000000,23.0072,23.0279,22.4892,22.5923,1191096.8338995,0
+PII.US,D,20100811,000000,22.2159,22.2159,21.5466,21.6026,1724711.3734264,0
+PII.US,D,20100812,000000,21.1397,22.039,21.1397,21.8788,1450602.3847875,0
+PII.US,D,20100813,000000,21.8031,21.8513,21.2468,21.2842,984035.06238903,0
+PII.US,D,20100816,000000,21.1799,21.4788,20.9421,21.3126,1267111.2169982,0
+PII.US,D,20100817,000000,21.5396,22.1962,21.4581,21.812,872511.14969426,0
+PII.US,D,20100818,000000,21.8227,22.2199,21.4905,21.9122,536897.61697034,0
+PII.US,D,20100819,000000,21.7933,21.7933,21.0699,21.2939,754927.73614644,0
+PII.US,D,20100820,000000,21.2114,21.4621,21.0197,21.3874,562536.54930708,0
+PII.US,D,20100823,000000,21.5052,21.6104,20.9038,20.9352,595786.48330292,0
+PII.US,D,20100824,000000,20.6079,21.1397,20.2442,20.8389,949803.35903066,0
+PII.US,D,20100825,000000,20.6423,21.4217,20.5597,21.351,826728.14131818,0
+PII.US,D,20100826,000000,21.4296,21.6074,20.944,20.9696,658052.02581604,0
+PII.US,D,20100827,000000,21.2468,21.6203,20.6423,21.5683,799261.99885181,0
+PII.US,D,20100830,000000,21.4837,21.582,20.7563,20.7681,510007.31021298,0
+PII.US,D,20100831,000000,20.7102,21.118,20.5617,20.833,703267.33750374,0
+PII.US,D,20100901,000000,21.2241,22.0006,21.175,21.8484,1026609.2618849,0
+PII.US,D,20100902,000000,21.7933,22.4351,21.6871,22.3693,629862.5278919,0
+PII.US,D,20100903,000000,22.6611,22.7899,22.273,22.4823,743128.19099976,0
+PII.US,D,20100907,000000,22.3289,22.3614,21.8651,22.0006,449651.38541329,0
+PII.US,D,20100908,000000,22.1265,22.7369,22.0557,22.611,942220.84394373,0
+PII.US,D,20100909,000000,22.9532,23.0514,22.7625,22.9738,819897.46826121,0
+PII.US,D,20100910,000000,23.08,23.1369,22.7448,23.08,541237.74971701,0
+PII.US,D,20100913,000000,23.424,23.8889,23.4023,23.5714,874158.28399263,0
+PII.US,D,20100914,000000,23.4967,23.5537,23.1488,23.1959,713761.58721817,0
+PII.US,D,20100915,000000,23.1212,23.5134,22.9472,23.4289,558491.45605797,0
+PII.US,D,20100916,000000,23.3788,23.5675,23.0593,23.4652,611959.73465632,0
+PII.US,D,20100917,000000,23.6412,23.8191,23.2234,23.7228,707837.39758296,0
+PII.US,D,20100920,000000,23.826,24.516,23.7435,24.3862,847165.22209991,0
+PII.US,D,20100921,000000,24.283,24.3528,23.9578,24.0373,605499.38703765,0
+PII.US,D,20100922,000000,23.9941,24.1514,23.5881,23.6904,429412.69325922,0
+PII.US,D,20100923,000000,23.5802,24.0884,23.419,23.6943,671628.92959104,0
+PII.US,D,20100924,000000,23.9989,25.3308,23.9578,25.1588,1470938.745189,0
+PII.US,D,20100927,000000,25.2405,25.6748,25.0989,25.4792,1232573.282989,0
+PII.US,D,20100928,000000,25.4675,25.5687,25.1244,25.5274,2393906.7358515,0
+PII.US,D,20100929,000000,25.4183,25.9245,25.2001,25.723,737423.75492135,0
+PII.US,D,20100930,000000,25.8262,26.1073,25.2128,25.435,1039346.8291583,0
+PII.US,D,20101001,000000,25.6424,25.8665,25.3308,25.6109,357820.85049092,0
+PII.US,D,20101004,000000,25.6159,25.9078,24.9397,25.1391,702916.34223941,0
+PII.US,D,20101005,000000,25.4724,26.1889,25.2452,26.0985,914334.52453776,0
+PII.US,D,20101006,000000,26.0866,26.2095,25.4232,25.546,693181.05619798,0
+PII.US,D,20101007,000000,25.7997,25.9038,25.4104,25.6975,330939.70013176,0
+PII.US,D,20101008,000000,25.7525,26.3333,25.5854,26.1377,563855.07064784,0
+PII.US,D,20101011,000000,26.0365,26.3206,25.8851,26.0041,538146.95663582,0
+PII.US,D,20101012,000000,26.0002,26.2381,25.5805,26.0041,782593.28461805,0
+PII.US,D,20101013,000000,26.1751,26.5683,25.9167,26.349,866568.64726266,0
+PII.US,D,20101014,000000,26.4691,26.5683,26.0258,26.296,599532.46754418,0
+PII.US,D,20101015,000000,26.5212,26.7098,26.1377,26.5456,821432.69102602,0
+PII.US,D,20101018,000000,26.6194,27.165,26.5083,27.161,1746645.016625,0
+PII.US,D,20101019,000000,26.6077,28.6147,26.6077,28.2628,3846223.4018575,0
+PII.US,D,20101020,000000,28.3444,28.5745,27.8274,28.2373,831785.52525715,0
+PII.US,D,20101021,000000,27.3262,28.0102,27.0253,27.3999,2154217.6654228,0
+PII.US,D,20101022,000000,27.4461,27.7095,27.3703,27.4304,776444.25453816,0
+PII.US,D,20101025,000000,27.627,27.9365,27.4815,27.5679,466151.21496915,0
+PII.US,D,20101026,000000,27.4952,27.7586,27.3507,27.4067,959557.97524608,0
+PII.US,D,20101027,000000,27.3153,27.4147,26.8642,27.2426,530837.09873972,0
+PII.US,D,20101028,000000,27.3733,27.5443,26.9359,27.4588,593886.0219877,0
+PII.US,D,20101029,000000,27.561,28.0673,27.4421,27.7743,749374.88932712,0
+PII.US,D,20101101,000000,27.8412,28.0909,27.4067,27.6701,527485.85699863,0
+PII.US,D,20101102,000000,27.9395,28.1331,27.6347,27.9365,643022.30686002,0
+PII.US,D,20101103,000000,27.965,27.965,27.4147,27.7635,617487.14703622,0
+PII.US,D,20101104,000000,28.1331,28.8566,27.9513,28.8497,931796.79328217,0
+PII.US,D,20101105,000000,28.9882,29.3057,28.5233,28.602,1186686.5020999,0
+PII.US,D,20101108,000000,28.5205,28.9264,28.1243,28.8566,808459.09215462,0
+PII.US,D,20101109,000000,28.828,28.9518,28.3769,28.5439,811077.82203974,0
+PII.US,D,20101110,000000,28.4654,28.5823,28.0152,28.5233,14286629.425366,0
+PII.US,D,20101111,000000,28.2216,28.7328,28.2216,28.5636,1325387.622029,0
+PII.US,D,20101112,000000,28.3071,28.6777,28.0407,28.2147,553040.34699641,0
+PII.US,D,20101115,000000,28.3533,28.6147,27.9611,28.0152,603819.6966568,0
+PII.US,D,20101116,000000,27.7704,28.0102,27.2652,27.5473,1159656.8146144,0
+PII.US,D,20101117,000000,27.6347,28.1646,27.5443,27.9857,839074.01822411,0
+PII.US,D,20101118,000000,28.3277,28.8604,28.1763,28.4497,1047486.8671578,0
+PII.US,D,20101119,000000,28.3769,28.4879,28.2097,28.3808,603388.32856383,0
+PII.US,D,20101122,000000,28.2678,28.8683,28.08,28.7936,654515.6213558,0
+PII.US,D,20101123,000000,28.3229,28.5115,27.8618,28.1763,867189.24758508,0
+PII.US,D,20101124,000000,28.5233,29.1818,28.5233,28.9647,805362.19480797,0
+PII.US,D,20101126,000000,28.7612,28.8604,28.599,28.7906,239988.17943656,0
+PII.US,D,20101129,000000,28.542,28.657,28.0977,28.5037,783810.06820103,0
+PII.US,D,20101130,000000,28.1744,28.5793,28.0535,28.3985,603204.18322226,0
+PII.US,D,20101201,000000,28.833,29.1583,28.8025,28.9184,688486.87605427,0
+PII.US,D,20101202,000000,28.9184,29.5574,28.7485,29.4699,796700.24211106,0
+PII.US,D,20101203,000000,29.2625,29.925,29.1731,29.8493,392765.73553128,0
+PII.US,D,20101206,000000,29.8189,29.9515,29.5033,29.8189,455369.04740022,0
+PII.US,D,20101207,000000,30.0773,30.4498,29.8189,30.1363,696256.5886155,0
+PII.US,D,20101208,000000,30.2395,30.4253,29.8807,29.9299,612842.81839381,0
+PII.US,D,20101209,000000,30.1864,30.1924,29.6507,29.869,772055.28766778,0
+PII.US,D,20101210,000000,30.0566,30.4292,29.925,30.2789,488839.75233043,0
+PII.US,D,20101213,000000,30.383,30.5285,29.9594,30.0045,480906.24197918,0
+PII.US,D,20101214,000000,30.0449,30.5934,30.0045,30.5186,628218.44572626,0
+PII.US,D,20101215,000000,30.5266,30.7988,30.4007,30.4882,658796.74620294,0
+PII.US,D,20101216,000000,30.5698,31.0642,30.4832,31.0072,485390.84234188,0
+PII.US,D,20101217,000000,30.9777,31.137,30.5098,31.0916,953849.46965735,0
+PII.US,D,20101220,000000,31.1791,31.2125,30.787,30.8165,531474.99448096,0
+PII.US,D,20101221,000000,30.9924,31.7984,30.963,31.5281,592363.00775381,0
+PII.US,D,20101222,000000,31.478,31.5409,30.963,31.0101,491228.55488297,0
+PII.US,D,20101223,000000,31.0849,31.3463,31.0022,31.1123,381406.71487577,0
+PII.US,D,20101227,000000,31.0819,31.3306,30.8883,31.1232,298795.65556293,0
+PII.US,D,20101228,000000,31.0849,31.1073,30.8204,31.017,298032.62237962,0
+PII.US,D,20101229,000000,31.0543,31.2372,30.9905,31.0091,163651.28764567,0
+PII.US,D,20101230,000000,30.9668,31.4564,30.9668,31.0956,307806.568769,0
+PII.US,D,20101231,000000,31.0248,31.0396,30.4518,30.4794,333572.67330296,0
+PII.US,D,20110103,000000,30.8165,30.8165,30.0075,30.3171,831742.79539888,0
+PII.US,D,20110104,000000,30.3368,30.3368,28.9538,29.2576,1068253.5782747,0
+PII.US,D,20110105,000000,29.2851,30.1432,29.2851,29.9741,642374.237343,0
+PII.US,D,20110106,000000,29.9958,30.0409,28.5479,28.6187,1003507.6692271,0
+PII.US,D,20110107,000000,28.8025,28.9087,27.3301,28.0732,1913574.2948262,0
+PII.US,D,20110110,000000,27.9975,28.2845,27.8589,27.9365,1221265.1312123,0
+PII.US,D,20110111,000000,28.08,28.8683,27.9729,28.5902,901159.48490597,0
+PII.US,D,20110112,000000,28.7868,28.7868,27.6938,28.5823,870204.75472552,0
+PII.US,D,20110113,000000,28.6099,28.6777,28.2501,28.4162,355626.36705573,0
+PII.US,D,20110114,000000,28.2943,28.9155,28.2167,28.8409,669507.69734144,0
+PII.US,D,20110118,000000,28.7769,29.1494,28.7415,29.1494,780440.51366354,0
+PII.US,D,20110119,000000,29.1711,29.2272,28.6099,28.6443,649451.11577379,0
+PII.US,D,20110120,000000,28.5342,29.0177,28.4457,28.7524,511629.01007191,0
+PII.US,D,20110121,000000,28.9922,29.179,28.8025,28.894,536192.57430896,0
+PII.US,D,20110124,000000,28.9538,30.0193,28.894,29.6419,1158630.2806385,0
+PII.US,D,20110125,000000,29.521,29.7077,29.1397,29.6694,649624.06996201,0
+PII.US,D,20110126,000000,29.8266,30.9147,29.8266,30.3604,1462222.8714804,0
+PII.US,D,20110127,000000,30.5531,30.5531,29.0049,29.6468,2722287.7313753,0
+PII.US,D,20110128,000000,29.5445,29.6832,29.1072,29.3008,912358.77728178,0
+PII.US,D,20110131,000000,29.4315,30.2041,29.3126,30.0546,1074949.9574914,0
+PII.US,D,20110201,000000,30.2297,30.6975,30.1727,30.3496,882852.79277203,0
+PII.US,D,20110202,000000,30.0862,30.446,30.0193,30.1284,763372.9874193,0
+PII.US,D,20110203,000000,30.1068,30.4164,29.8296,30.1481,582482.23671876,0
+PII.US,D,20110204,000000,30.0862,30.6052,29.8945,30.4655,398226.00099104,0
+PII.US,D,20110207,000000,30.5491,31.0819,30.2876,30.898,573211.89223035,0
+PII.US,D,20110208,000000,30.9285,30.9285,30.6199,30.8272,564755.44980414,0
+PII.US,D,20110209,000000,30.7801,31.0602,30.5334,30.901,634074.47106375,0
+PII.US,D,20110210,000000,30.8332,31.2519,30.6376,30.9247,421030.51939619,0
+PII.US,D,20110211,000000,30.901,31.2215,30.8204,31.1566,576589.58578847,0
+PII.US,D,20110214,000000,31.0996,31.2057,30.9491,31.0849,325393.97495547,0
+PII.US,D,20110215,000000,30.9462,31.0131,30.7113,30.8125,522889.34510238,0
+PII.US,D,20110216,000000,30.8646,31.0101,30.4498,30.4627,762944.67145907,0
+PII.US,D,20110218,000000,30.6808,30.7447,30.1677,30.4214,623656.52466766,0
+PII.US,D,20110222,000000,30.0862,30.0862,28.1892,28.8379,2894307.9669754,0
+PII.US,D,20110223,000000,28.8093,28.9538,28.1538,28.6393,1104884.2579614,0
+PII.US,D,20110224,000000,28.5823,28.9538,28.2982,28.7848,875096.30611931,0
+PII.US,D,20110225,000000,28.7906,29.4807,28.7612,29.4325,656747.74776138,0
+PII.US,D,20110228,000000,29.5033,29.697,29.2005,29.4777,653721.04946759,0
+PII.US,D,20110301,000000,29.639,29.639,28.657,28.9264,746932.16576295,0
+PII.US,D,20110302,000000,28.9264,29.346,28.7848,29.1661,930739.73797889,0
+PII.US,D,20110303,000000,29.4856,30.2218,29.4856,30.1815,1321280.4687476,0
+PII.US,D,20110304,000000,30.2592,30.7762,30.1403,30.729,1254659.5328242,0
+PII.US,D,20110307,000000,30.9147,31.2558,30.5825,31.1791,1559447.54232,0
+PII.US,D,20110308,000000,31.1073,31.8976,30.9531,31.5095,1264534.1995938,0
+PII.US,D,20110309,000000,31.3139,31.9911,31.2558,31.7267,1062762.7914876,0
+PII.US,D,20110310,000000,31.4741,31.6431,31.0819,31.3847,974323.17603188,0
+PII.US,D,20110311,000000,31.2519,31.6205,30.8646,31.3463,756356.1342656,0
+PII.US,D,20110314,000000,31.1644,31.4455,30.7938,31.303,622358.35087846,0
+PII.US,D,20110315,000000,30.7595,31.4485,30.3958,31.2519,1010074.8414914,0
+PII.US,D,20110316,000000,31.137,31.6726,30.8125,31.4525,1265483.4128738,0
+PII.US,D,20110317,000000,31.8692,32.0363,31.6304,31.822,1170938.5145741,0
+PII.US,D,20110318,000000,32.1306,32.392,31.42,31.9871,1271470.6799189,0
+PII.US,D,20110321,000000,32.4107,33.1086,32.2919,32.9258,1038170.7406784,0
+PII.US,D,20110322,000000,32.9337,33.0114,31.9674,32.0225,1049709.8371652,0
+PII.US,D,20110323,000000,32.0255,32.7362,31.8023,32.5435,800656.82351091,0
+PII.US,D,20110324,000000,32.7272,32.9337,32.3125,32.4688,591753.59858474,0
+PII.US,D,20110325,000000,32.5936,33.5952,32.5887,33.2541,993826.30419724,0
+PII.US,D,20110328,000000,33.2541,33.3947,32.9455,32.9553,671261.65628547,0
+PII.US,D,20110329,000000,32.9455,33.6503,32.7902,33.5579,755097.63820193,0
+PII.US,D,20110330,000000,33.6207,34.1516,33.5322,34.0394,822536.54569787,0
+PII.US,D,20110331,000000,33.9746,34.1407,33.6306,33.9982,674256.81587436,0
+PII.US,D,20110401,000000,34.2931,34.3973,33.8163,33.9982,1171994.5524998,0
+PII.US,D,20110404,000000,34.1731,34.4798,34.0434,34.3845,554327.32963226,0
+PII.US,D,20110405,000000,34.3599,34.9772,34.3038,34.7157,719469.07542932,0
+PII.US,D,20110406,000000,34.8573,34.9123,34.3589,34.6056,869764.23023435,0
+PII.US,D,20110407,000000,34.6126,34.8239,34.239,34.5467,869967.70574989,0
+PII.US,D,20110408,000000,34.8436,35.8432,34.7786,35.8235,1858645.0620262,0
+PII.US,D,20110411,000000,35.7212,36.0082,35.274,35.5109,1185683.3678082,0
+PII.US,D,20110412,000000,35.2435,35.5335,34.7972,34.8927,1204313.586012,0
+PII.US,D,20110413,000000,35.0559,35.6072,34.7217,35.5728,1072676.1186052,0
+PII.US,D,20110414,000000,35.2013,35.7537,35.0519,35.5915,847557.92984493,0
+PII.US,D,20110415,000000,35.563,36.1076,35.3055,35.8559,728123.90648319,0
+PII.US,D,20110418,000000,35.3104,35.6868,34.8613,35.449,998642.56965028,0
+PII.US,D,20110419,000000,35.6219,35.9364,35.2081,35.6219,679640.77801577,0
+PII.US,D,20110420,000000,41.2148,45.2556,41.2108,43.0852,8959182.6083869,0
+PII.US,D,20110421,000000,42.5879,42.6105,40.2761,41.4763,3380319.4096397,0
+PII.US,D,20110425,000000,40.5326,41.8989,40.051,41.1854,1803435.0330147,0
+PII.US,D,20110426,000000,41.0251,41.4586,40.8806,41.2669,1346537.8844927,0
+PII.US,D,20110427,000000,41.3356,41.6492,40.9769,41.4232,1513299.2953935,0
+PII.US,D,20110428,000000,41.7367,41.7367,40.9818,41.3986,1191308.4484356,0
+PII.US,D,20110429,000000,41.3986,41.5883,41.0969,41.3642,912690.44237212,0
+PII.US,D,20110502,000000,41.9864,41.9864,40.8766,40.9052,1044008.4532195,0
+PII.US,D,20110503,000000,41.146,41.4084,40.4236,41.1971,1156041.0547031,0
+PII.US,D,20110504,000000,41.1715,41.2551,40.3832,40.6957,691863.5522348,0
+PII.US,D,20110505,000000,40.3931,41.2964,40.3361,40.6466,602119.65872438,0
+PII.US,D,20110506,000000,41.2108,41.5568,40.4186,40.691,697621.90932484,0
+PII.US,D,20110509,000000,40.6987,41.2021,40.3724,40.8521,383089.45738936,0
+PII.US,D,20110510,000000,41.0772,41.2708,40.6093,41.142,559331.80993719,0
+PII.US,D,20110511,000000,41.0202,41.0202,40.3724,40.5788,769839.43930345,0
+PII.US,D,20110512,000000,40.5208,41.5146,40.4186,41.0802,634819.19145067,0
+PII.US,D,20110513,000000,41.1931,41.2708,39.8967,40.2485,658825.23277512,0
+PII.US,D,20110516,000000,40.1208,40.6556,39.4917,39.8102,650853.06207592,0
+PII.US,D,20110517,000000,39.4651,40.1267,39.4249,39.7502,624652.53731626,0
+PII.US,D,20110518,000000,39.8329,40.9721,39.6196,40.7872,600563.07103044,0
+PII.US,D,20110519,000000,41.0802,41.26,40.5602,41.1971,660938.3260041,0
+PII.US,D,20110520,000000,40.9721,41.3356,40.2014,40.6987,736885.56218272,0
+PII.US,D,20110523,000000,40.0844,40.6005,40.0314,40.0392,720612.60782671,0
+PII.US,D,20110524,000000,40.0677,40.4098,39.7315,40.0215,603182.81829313,0
+PII.US,D,20110525,000000,39.7551,40.6603,39.5625,40.512,734047.07874081,0
+PII.US,D,20110526,000000,40.3125,40.9444,40.0392,40.8875,469933.8248032,0
+PII.US,D,20110527,000000,41.0025,41.3386,40.6556,41.0251,582314.36941844,0
+PII.US,D,20110531,000000,41.6512,43.4637,41.3209,43.2975,1940049.5115319,0
+PII.US,D,20110601,000000,43.2514,43.2995,40.7518,40.8806,1410610.2895839,0
+PII.US,D,20110602,000000,40.8521,42.1574,40.8069,41.606,1008301.5523734,0
+PII.US,D,20110603,000000,40.8295,41.487,40.3144,40.3311,944189.46955667,0
+PII.US,D,20110606,000000,40.2672,41.1106,40.2672,40.4854,1137335.5505587,0
+PII.US,D,20110607,000000,40.8118,40.8766,39.7394,39.7502,834396.11612164,0
+PII.US,D,20110608,000000,39.5114,40.4413,39.4357,39.9094,1673679.7141268,0
+PII.US,D,20110609,000000,40.2968,40.7675,39.9134,40.2437,793065.15202577,0
+PII.US,D,20110610,000000,40.0844,40.2437,38.898,38.9089,1235709.8580611,0
+PII.US,D,20110613,000000,39.1988,39.3729,38.3663,38.7408,1042639.0629998,0
+PII.US,D,20110614,000000,39.6597,40.2181,39.1773,39.8456,1066876.0490344,0
+PII.US,D,20110615,000000,39.2961,40.3626,38.963,38.9737,1013415.9094568,0
+PII.US,D,20110616,000000,39.0543,39.5979,38.3623,38.9767,683733.68801105,0
+PII.US,D,20110617,000000,39.3562,40.1385,38.959,39.1319,1289354.1429804,0
+PII.US,D,20110620,000000,39.0121,41.0909,38.7034,40.9554,1501796.8244995,0
+PII.US,D,20110621,000000,41.3691,43.1129,41.3691,42.2301,1771376.4481624,0
+PII.US,D,20110622,000000,41.9303,42.5584,41.434,41.5097,808784.6529795,0
+PII.US,D,20110623,000000,40.7518,42.3815,40.6733,42.294,891616.48322672,0
+PII.US,D,20110624,000000,42.4012,42.6636,41.4507,41.8743,6621827.822572,0
+PII.US,D,20110627,000000,41.952,42.8622,41.5902,42.6459,1109766.652957,0
+PII.US,D,20110628,000000,42.7727,43.6888,42.5634,43.5906,1502939.3395194,0
+PII.US,D,20110629,000000,43.8451,43.8912,43.162,43.6495,726530.69319644,0
+PII.US,D,20110630,000000,43.8323,44.3483,43.3576,43.622,973233.56464611,0
+PII.US,D,20110701,000000,43.6898,45.1415,43.6583,44.8015,705804.67718263,0
+PII.US,D,20110705,000000,44.9292,45.7214,44.6687,45.7017,1003814.9172555,0
+PII.US,D,20110706,000000,45.7017,47.183,45.5946,47.1172,1927295.6662172,0
+PII.US,D,20110707,000000,47.6048,48.0815,47.2588,47.5704,1666789.0157927,0
+PII.US,D,20110708,000000,46.9472,47.071,46.4086,46.8165,1626108.155969,0
+PII.US,D,20110711,000000,46.7507,46.8362,44.4113,44.6796,1816464.5876529,0
+PII.US,D,20110712,000000,44.3493,45.7184,44.3493,45.4139,1214863.7914932,0
+PII.US,D,20110713,000000,45.7706,45.9888,44.8723,44.9725,1744426.116128,0
+PII.US,D,20110714,000000,45.116,45.116,43.9002,44.5007,1377736.7852918,0
+PII.US,D,20110715,000000,44.6333,45.1749,44.4741,44.6019,1051881.9382936,0
+PII.US,D,20110718,000000,44.425,45.0826,44.0269,44.2933,1785955.4688514,0
+PII.US,D,20110719,000000,46.901,47.8602,44.9391,46.325,4353989.4292667,0
+PII.US,D,20110720,000000,46.4154,46.8606,45.1445,45.7147,1452509.9677457,0
+PII.US,D,20110721,000000,45.8158,47.414,45.5741,46.8853,1748508.8523475,0
+PII.US,D,20110722,000000,46.8489,48.2594,46.7083,47.9684,1213778.2496177,0
+PII.US,D,20110725,000000,47.0051,47.9517,46.8519,47.4022,1110052.5360563,0
+PII.US,D,20110726,000000,47.3836,47.5772,46.7674,47.2077,819259.57251996,0
+PII.US,D,20110727,000000,46.7507,47.2902,46.3535,46.6296,1652790.9177006,0
+PII.US,D,20110728,000000,46.8232,47.4367,46.2572,46.3899,1016123.1511911,0
+PII.US,D,20110729,000000,45.8247,47.0662,45.4522,46.6966,1096556.00511,0
+PII.US,D,20110801,000000,47.2656,47.593,45.9642,46.5845,978587.0054602,0
+PII.US,D,20110802,000000,46.3102,46.4606,43.214,43.3281,1936085.8084889,0
+PII.US,D,20110803,000000,43.1826,44.1302,42.2174,44.0259,1865183.7477183,0
+PII.US,D,20110804,000000,43.2868,43.8009,41.3318,41.3523,1522419.0680004,0
+PII.US,D,20110805,000000,41.7504,42.0846,38.9206,40.2545,3227643.5913028,0
+PII.US,D,20110808,000000,38.152,39.3776,36.1842,36.2392,2665639.1304688,0
+PII.US,D,20110809,000000,37.347,38.3369,35.6072,37.9377,2120651.3270003,0
+PII.US,D,20110810,000000,37.0345,37.7058,36.0662,36.2255,1808946.1673534,0
+PII.US,D,20110811,000000,36.7189,38.0251,36.3119,37.4394,2530347.2428028,0
+PII.US,D,20110812,000000,38.2631,39.5448,38.2631,38.7969,2296117.4204563,0
+PII.US,D,20110815,000000,39.1222,40.0519,38.8676,39.5979,995341.1794105,0
+PII.US,D,20110816,000000,40.0736,41.374,39.9881,40.5896,2182698.1333342,0
+PII.US,D,20110817,000000,40.7735,41.2168,39.4407,40.0716,819265.67678542,0
+PII.US,D,20110818,000000,38.7772,38.8263,36.83,37.3057,1653169.3821594,0
+PII.US,D,20110819,000000,36.3984,38.4744,36.3984,36.6462,1504407.415364,0
+PII.US,D,20110822,000000,37.9682,38.5983,36.1478,36.709,1755147.2410422,0
+PII.US,D,20110823,000000,37.0118,39.6854,36.3169,39.3001,1513330.8340985,0
+PII.US,D,20110824,000000,39.2529,40.4343,38.8076,40.3144,775732.09023374,0
+PII.US,D,20110825,000000,40.5936,40.9377,38.9728,39.194,1007569.0405174,0
+PII.US,D,20110826,000000,38.8263,40.9601,38.2985,40.3203,1193982.1167099,0
+PII.US,D,20110829,000000,40.8502,42.0208,40.7735,41.894,801976.36222924,0
+PII.US,D,20110830,000000,41.8635,43.7959,41.6679,43.6337,1233625.2514043,0
+PII.US,D,20110831,000000,44.0063,44.6954,42.5211,43.2711,1492994.473697,0
+PII.US,D,20110901,000000,43.2534,43.5285,41.8675,42.0158,1040630.7596614,0
+PII.US,D,20110902,000000,40.9554,41.3416,40.2132,40.8766,787498.06192035,0
+PII.US,D,20110906,000000,39.5369,40.7154,39.1723,40.2761,1157989.3327645,0
+PII.US,D,20110907,000000,41.258,43.0274,41.1205,42.6891,1278457.0117452,0
+PII.US,D,20110908,000000,42.294,42.8769,41.6532,42.2134,803391.53443987,0
+PII.US,D,20110909,000000,41.6935,42.1908,40.4737,41.2138,807883.25644562,0
+PII.US,D,20110912,000000,40.3724,41.4586,40.0157,41.4586,1143979.0261414,0
+PII.US,D,20110913,000000,41.5234,43.6711,41.2472,43.0254,950850.24055816,0
+PII.US,D,20110914,000000,43.5522,44.5075,42.528,43.97,995128.54749676,0
+PII.US,D,20110915,000000,44.6176,44.6275,43.1826,43.9483,720452.87954699,0
+PII.US,D,20110916,000000,44.199,44.9843,43.6377,44.773,1643989.5842755,0
+PII.US,D,20110919,000000,43.8116,44.8536,43.4755,44.3789,813026.10010112,0
+PII.US,D,20110920,000000,44.5204,44.7356,42.7029,42.7659,722527.31242802,0
+PII.US,D,20110921,000000,42.8848,43.5118,41.4586,41.487,529335.44943496,0
+PII.US,D,20110922,000000,40.0078,41.0271,39.4878,40.4098,948042.27844358,0
+PII.US,D,20110923,000000,40.1739,40.4098,39.4651,40.1424,1056285.1484502,0
+PII.US,D,20110926,000000,40.4098,41.8989,39.4574,40.8973,1140584.0371645,0
+PII.US,D,20110927,000000,41.7327,43.1757,41.6453,42.065,944850.7649822,0
+PII.US,D,20110928,000000,42.2596,42.932,40.8669,40.9601,899554.06308829,0
+PII.US,D,20110929,000000,41.8635,41.8812,38.7732,40.2761,889216.48952083,0
+PII.US,D,20110930,000000,39.4446,40.3174,39.1506,39.3659,1053860.7376823,0
+PII.US,D,20111003,000000,39.1005,40.7882,38.2523,38.2671,1378805.0317485,0
+PII.US,D,20111004,000000,37.6901,39.5723,36.8939,39.5173,1110645.6671842,0
+PII.US,D,20111005,000000,39.708,41.2737,39.1212,40.7174,1137906.2993798,0
+PII.US,D,20111006,000000,40.7675,42.3019,40.3724,42.0798,1180402.1608022,0
+PII.US,D,20111007,000000,42.3176,43.1296,41.3986,42.5359,982147.82698231,0
+PII.US,D,20111010,000000,43.0421,44.5351,43.0254,44.191,1123813.5851729,0
+PII.US,D,20111011,000000,44.0171,45.0187,43.4431,44.6098,1167258.6598753,0
+PII.US,D,20111012,000000,44.9636,46.2729,44.8614,45.5946,1158546.8556771,0
+PII.US,D,20111013,000000,45.2714,46.8606,45.0659,46.0419,1470837.0074312,0
+PII.US,D,20111014,000000,46.5982,47.358,45.9681,47.0091,1057911.9351969,0
+PII.US,D,20111017,000000,46.9433,47.6499,45.8079,46.0822,1699248.4474107,0
+PII.US,D,20111018,000000,44.2952,45.0659,40.9749,42.7167,5217569.021206,0
+PII.US,D,20111019,000000,43.0017,44.3936,42.4749,43.8755,1915639.571309,0
+PII.US,D,20111020,000000,44.3483,44.3483,43.0598,44.0485,1128409.0796915,0
+PII.US,D,20111021,000000,44.4928,45.2487,44.1646,44.7346,940769.04614029,0
+PII.US,D,20111024,000000,45.003,47.3344,44.887,47.2872,3090709.6562263,0
+PII.US,D,20111025,000000,46.8155,47.0248,46.1894,46.4429,942596.25626992,0
+PII.US,D,20111026,000000,46.9797,49.3042,46.4164,48.8383,2147795.9781521,0
+PII.US,D,20111027,000000,50.409,51.6849,50.0531,50.4022,2569516.2795459,0
+PII.US,D,20111028,000000,50.5761,50.6862,49.0162,49.5725,1253337.9593508,0
+PII.US,D,20111031,000000,49.1529,52.0613,48.8982,50.0748,2436932.6509919,0
+PII.US,D,20111101,000000,48.5936,49.0418,47.4367,48.5041,1691465.5089409,0
+PII.US,D,20111102,000000,49.3475,50.5221,49.2256,50.01,902203.31430074,0
+PII.US,D,20111103,000000,50.5054,51.9896,49.5165,51.8038,1101299.0193774,0
+PII.US,D,20111104,000000,51.3438,51.5257,50.1603,51.0734,845035.85082969,0
+PII.US,D,20111107,000000,51.1295,51.6132,50.0001,51.1148,714319.11013078,0
+PII.US,D,20111108,000000,51.508,51.729,49.8645,51.0577,593752.74552501,0
+PII.US,D,20111109,000000,49.9913,50.3324,48.9072,49.2471,565863.3739863,0
+PII.US,D,20111110,000000,50.1732,50.2282,48.1159,48.3704,1335376.2350873,0
+PII.US,D,20111111,000000,48.9416,50.693,48.8757,50.3785,481174.82965971,0
+PII.US,D,20111114,000000,50.3422,50.3706,49.3534,49.4714,545669.44644566,0
+PII.US,D,20111115,000000,49.3121,51.2887,49.1686,50.9192,626312.89752315,0
+PII.US,D,20111116,000000,50.4887,50.5928,48.8698,48.9947,523535.37986425,0
+PII.US,D,20111117,000000,48.8521,49.6276,47.9046,48.1032,732855.72959728,0
+PII.US,D,20111118,000000,48.4255,48.6171,47.1752,48.0481,613167.36184111,0
+PII.US,D,20111121,000000,46.6729,46.7664,44.8152,46.4026,986000.63586923,0
+PII.US,D,20111122,000000,46.1736,46.6238,45.4994,46.1894,563547.82261936,0
+PII.US,D,20111123,000000,45.8325,46.0055,44.772,44.9715,511775.5124431,0
+PII.US,D,20111125,000000,44.8379,45.2881,44.2294,44.3483,337995.21363341,0
+PII.US,D,20111128,000000,45.8886,47.0091,45.5397,46.1647,654779.12214843,0
+PII.US,D,20111129,000000,46.1402,46.7811,45.7706,46.3083,700837.83984809,0
+PII.US,D,20111130,000000,48.966,48.966,46.8175,47.5104,2871776.1057611,0
+PII.US,D,20111201,000000,47.2666,48.9947,47.183,48.1159,1140391.7528022,0
+PII.US,D,20111202,000000,48.6457,49.6049,48.5041,48.6388,736062.50372233,0
+PII.US,D,20111205,000000,49.5725,49.8508,48.7203,49.3739,894408.16730006,0
+PII.US,D,20111206,000000,49.3534,49.3534,48.1159,48.5798,913244.91315199,0
+PII.US,D,20111207,000000,48.0549,48.1807,46.5068,47.0848,1371197.0822221,0
+PII.US,D,20111208,000000,46.7497,47.5576,45.3843,45.4069,1184381.1245088,0
+PII.US,D,20111209,000000,45.7451,47.5576,45.5091,47.2745,903257.31747128,0
+PII.US,D,20111212,000000,46.4086,48.6004,46.4086,48.5798,1322634.5983036,0
+PII.US,D,20111213,000000,49.1282,49.6747,46.6966,46.8449,1258305.8140628,0
+PII.US,D,20111214,000000,46.5383,46.6405,45.0983,45.2801,1073802.3555837,0
+PII.US,D,20111215,000000,45.5731,46.4656,45.1848,45.6812,789099.41422772,0
+PII.US,D,20111216,000000,46.0055,46.6799,44.2294,44.3316,1673123.2085917,0
+PII.US,D,20111219,000000,44.7179,44.9391,42.1741,42.3786,1563096.8756914,0
+PII.US,D,20111220,000000,43.33,43.6278,42.9703,43.4637,1163106.7419806,0
+PII.US,D,20111221,000000,43.4637,43.8244,42.8288,43.6063,836784.91867419,0
+PII.US,D,20111222,000000,43.7458,44.3385,43.3576,43.4637,648258.74925267,0
+PII.US,D,20111223,000000,43.4558,44.9646,43.4558,44.9007,528396.40993071,0
+PII.US,D,20111227,000000,44.8221,45.2801,44.1154,44.9783,694647.0972875,0
+PII.US,D,20111228,000000,44.9086,45.0845,43.961,44.0711,586481.54797688,0
+PII.US,D,20111229,000000,44.1154,45.3165,43.9984,45.1691,415796.11175868,0
+PII.US,D,20111230,000000,44.9155,45.3608,44.2441,44.252,575643.42464116,0
+PII.US,D,20120103,000000,45.3608,45.3775,42.4002,43.215,1212585.8830966,0
+PII.US,D,20120104,000000,43.0598,44.0397,42.8061,43.8038,789645.74598697,0
+PII.US,D,20120105,000000,43.4774,45.5731,42.9791,45.5338,1021083.8842602,0
+PII.US,D,20120106,000000,45.5397,46.6405,44.8379,46.4577,2741362.5435804,0
+PII.US,D,20120109,000000,46.8302,48.0549,46.7898,47.4671,1993984.7664384,0
+PII.US,D,20120110,000000,47.9046,49.1076,47.644,48.1876,1211958.1611311,0
+PII.US,D,20120111,000000,47.8278,48.4884,47.1172,47.2017,849493.99937537,0
+PII.US,D,20120112,000000,47.183,47.2666,45.9347,46.3083,947816.42062133,0
+PII.US,D,20120113,000000,45.6536,47.2745,45.5397,47.2598,632205.54845344,0
+PII.US,D,20120117,000000,47.7276,48.4147,47.4986,48.3115,894249.45639792,0
+PII.US,D,20120118,000000,48.2535,49.2099,48.1099,49.1843,769723.45825958,0
+PII.US,D,20120119,000000,49.5018,49.9441,49.0674,49.6129,981049.05919835,0
+PII.US,D,20120120,000000,49.4772,49.5332,47.302,48.2761,1206510.1042023,0
+PII.US,D,20120123,000000,48.2672,48.7125,47.8278,48.4796,1011623.2901647,0
+PII.US,D,20120124,000000,48.1032,49.7298,47.9812,49.5558,1473947.1306864,0
+PII.US,D,20120125,000000,47.475,52.0632,46.7181,51.6356,3391762.8726341,0
+PII.US,D,20120126,000000,50.5928,51.7457,49.9274,50.0621,1318159.1543391,0
+PII.US,D,20120127,000000,50.0001,51.1148,49.9352,50.8681,1146592.6691386,0
+PII.US,D,20120130,000000,50.3943,51.1295,49.7386,50.6164,749882.56073841,0
+PII.US,D,20120131,000000,50.9407,51.674,50.1712,50.9113,823925.2660915,0
+PII.US,D,20120201,000000,51.501,52.3414,51.216,51.8362,1082990.2924884,0
+PII.US,D,20120202,000000,51.9748,52.3571,51.1934,51.5481,914167.67461501,0
+PII.US,D,20120203,000000,52.3709,53.5554,52.3414,53.5023,974761.66576789,0
+PII.US,D,20120206,000000,53.5898,54.0684,52.7337,53.9122,731467.00920366,0
+PII.US,D,20120207,000000,53.6527,54.4527,53.3646,54.3819,712970.06746269,0
+PII.US,D,20120208,000000,54.3525,54.7722,53.4118,53.6989,703634.61080931,0
+PII.US,D,20120209,000000,53.9533,54.1215,53.3017,53.8816,652912.23429327,0
+PII.US,D,20120210,000000,53.2192,54.2237,52.8595,53.9533,581848.41048782,0
+PII.US,D,20120213,000000,54.5078,55.242,54.4105,55.185,591987.59542763,0
+PII.US,D,20120214,000000,54.7899,55.242,54.5599,55.0749,631520.85334362,0
+PII.US,D,20120215,000000,55.25,55.3039,53.7794,54.0007,688648.63908913,0
+PII.US,D,20120216,000000,54.0871,54.4911,53.574,53.7233,713376.00111621,0
+PII.US,D,20120217,000000,53.7627,54.2631,52.6669,53.1111,611019.67777449,0
+PII.US,D,20120221,000000,53.3646,53.9533,52.8969,53.0698,417037.31240354,0
+PII.US,D,20120222,000000,52.9528,53.0698,52.1428,52.4751,595673.55439179,0
+PII.US,D,20120223,000000,52.5626,54.3132,52.5626,53.3725,817757.92321521,0
+PII.US,D,20120224,000000,53.522,53.5554,52.5331,52.8181,607995.01423586,0
+PII.US,D,20120227,000000,52.3002,52.6669,51.91,52.2343,718044.74682048,0
+PII.US,D,20120228,000000,52.3336,53,52.1251,52.7444,617574.6415079,0
+PII.US,D,20120229,000000,52.7808,53.2595,52.4703,52.5184,608002.13587891,0
+PII.US,D,20120301,000000,52.8408,55.8937,52.8408,54.8057,1938139.8938184,0
+PII.US,D,20120302,000000,54.6867,54.7476,52.2687,52.7209,1404796.9941046,0
+PII.US,D,20120305,000000,52.6669,53.0413,51.8422,52.077,1175077.2065603,0
+PII.US,D,20120306,000000,51.6229,51.8175,50.1652,51.046,1425730.5551443,0
+PII.US,D,20120307,000000,51.2504,52.6669,50.6538,52.4584,725623.1923971,0
+PII.US,D,20120308,000000,52.8869,53.3971,52.2264,53.1848,923189.77897444,0
+PII.US,D,20120309,000000,53.2516,53.7166,52.8792,53.3883,686437.87761269,0
+PII.US,D,20120312,000000,53.3499,53.9533,52.9843,53.2958,552212.20164813,0
+PII.US,D,20120313,000000,53.6832,54.4704,53.0413,54.4527,878712.06603061,0
+PII.US,D,20120314,000000,54.4527,54.611,53.4207,53.8895,622832.44882968,0
+PII.US,D,20120315,000000,54.0566,54.4527,53.3883,54.0241,550381.93938577,0
+PII.US,D,20120316,000000,54.3525,54.3525,52.4751,52.945,1411654.1189786,0
+PII.US,D,20120319,000000,52.9116,54.214,52.251,53.2379,1175013.1117729,0
+PII.US,D,20120320,000000,52.9036,53.6005,52.4436,53.5013,936583.55478545,0
+PII.US,D,20120321,000000,53.7941,54.1451,53.4472,53.4689,643113.87084202,0
+PII.US,D,20120322,000000,53.169,53.4472,52.9528,53.2428,931311.50417758,0
+PII.US,D,20120323,000000,53.1593,56.3409,52.8634,56.0765,2088822.6694805,0
+PII.US,D,20120326,000000,56.7508,58.6675,56.7508,58.6449,2672876.7545569,0
+PII.US,D,20120327,000000,58.6675,58.7954,57.9854,58.6528,1650793.8055155,0
+PII.US,D,20120328,000000,58.5013,58.6203,57.7504,58.4434,1346028.1783263,0
+PII.US,D,20120329,000000,58.0787,58.1731,56.6486,57.492,829868.78590067,0
+PII.US,D,20120330,000000,58.0561,58.299,57.198,57.3563,576452.23981547,0
+PII.US,D,20120402,000000,57.3641,59.4479,56.8923,58.8188,974152.25659882,0
+PII.US,D,20120403,000000,58.8188,60.0976,58.6036,59.7497,1047514.3363524,0
+PII.US,D,20120404,000000,58.1406,58.1406,57.0064,57.4182,1568071.8520466,0
+PII.US,D,20120405,000000,57.0525,58.5397,56.9346,57.9942,472020.46621515,0
+PII.US,D,20120409,000000,57.0457,57.1715,55.6647,56.6249,759751.12324253,0
+PII.US,D,20120410,000000,56.6034,56.6034,54.671,54.8685,811225.34178851,0
+PII.US,D,20120411,000000,55.5812,56.2142,55.1064,55.821,770058.17548266,0
+PII.US,D,20120412,000000,56.2554,58.291,56.0195,57.8084,1469875.5856203,0
+PII.US,D,20120413,000000,57.6639,57.8969,56.7508,57.3563,861625.20961239,0
+PII.US,D,20120416,000000,57.4606,57.6639,56.0283,57.3641,840925.6454156,0
+PII.US,D,20120417,000000,57.8212,58.8307,57.6689,58.1338,1097228.4916888,0
+PII.US,D,20120418,000000,61.6162,64.6928,60.6775,63.994,4276739.9497885,0
+PII.US,D,20120419,000000,63.931,64.2878,61.7598,62.4272,1770029.4402495,0
+PII.US,D,20120420,000000,62.6896,63.8209,62.2306,63.358,1310599.0215589,0
+PII.US,D,20120423,000000,62.1805,62.955,61.4344,62.499,1460230.8461833,0
+PII.US,D,20120424,000000,62.2984,62.8095,60.8908,61.7913,989546.19672766,0
+PII.US,D,20120425,000000,62.7043,64.5493,62.6188,64.0972,1068617.7994476,0
+PII.US,D,20120426,000000,64.0972,65.1155,63.8898,63.9478,1210599.9620648,0
+PII.US,D,20120427,000000,64.3831,64.4412,63.4199,63.5948,1507319.1499916,0
+PII.US,D,20120430,000000,63.5183,63.5517,62.7634,63.1496,976353.86167706,0
+PII.US,D,20120501,000000,63.1172,64.9444,62.4154,64.0214,945094.93560086,0
+PII.US,D,20120502,000000,63.5948,66.4867,63.3501,65.6954,1119939.4113569,0
+PII.US,D,20120503,000000,65.8251,66.4591,64.6378,64.7724,1145299.5822373,0
+PII.US,D,20120504,000000,64.3203,65.0673,63.2459,63.5183,1252452.8408581,0
+PII.US,D,20120507,000000,63.2214,63.9389,62.5854,63.4455,1015553.4197476,0
+PII.US,D,20120508,000000,63.0573,63.1438,59.8834,61.9966,1134246.7922327,0
+PII.US,D,20120509,000000,61.0373,62.1431,60.6648,61.7283,956580.11107602,0
+PII.US,D,20120510,000000,62.551,63.3432,61.8738,62.6866,716621.43558922,0
+PII.US,D,20120511,000000,62.095,65.7209,62.0733,64.2053,1358430.0109989,0
+PII.US,D,20120514,000000,63.3658,63.524,62.0223,62.1421,1088780.1882833,0
+PII.US,D,20120515,000000,61.3862,63.0573,60.3119,61.7598,1643189.9254994,0
+PII.US,D,20120516,000000,62.1323,62.499,60.8781,61.002,773374.82638611,0
+PII.US,D,20120517,000000,61.002,61.1258,57.547,58.3579,1555594.7334331,0
+PII.US,D,20120518,000000,58.75,59.8991,58.061,58.5013,957834.53762937,0
+PII.US,D,20120521,000000,58.8494,59.9983,57.4987,59.9079,945144.78710217,0
+PII.US,D,20120522,000000,60.2038,62.1835,60.2038,60.7316,923816.48356233,0
+PII.US,D,20120523,000000,60.4122,62.4154,60.1272,62.3348,882238.29671507,0
+PII.US,D,20120524,000000,62.5677,62.9599,62.0074,62.501,742339.72337701,0
+PII.US,D,20120525,000000,62.6139,63.0867,61.2339,61.6968,712633.31548445,0
+PII.US,D,20120529,000000,62.3427,62.8007,61.2339,61.7913,1102734.5391396,0
+PII.US,D,20120530,000000,61.2673,62.0074,60.7621,61.5367,668412.99906779,0
+PII.US,D,20120531,000000,61.5367,61.6152,59.9139,60.6795,625058.47096978,0
+PII.US,D,20120601,000000,59.2199,59.7242,56.9268,57.486,1252105.915104,0
+PII.US,D,20120604,000000,57.4959,58.6999,57.0467,57.7013,1154464.1194577,0
+PII.US,D,20120605,000000,57.3848,59.5305,57.3494,59.0931,786074.75068909,0
+PII.US,D,20120606,000000,59.6415,60.6117,59.6278,60.3759,426377.8559448,0
+PII.US,D,20120607,000000,60.9027,61.5052,59.0842,59.2612,855759.01049912,0
+PII.US,D,20120608,000000,59.0057,60.3198,58.9723,60.251,788572.41264246,0
+PII.US,D,20120611,000000,61.1081,61.2083,57.7603,57.8212,997857.15416026,0
+PII.US,D,20120612,000000,58.061,59.1482,57.1735,58.3324,1257671.9878319,0
+PII.US,D,20120613,000000,57.9578,57.9578,54.6179,54.8194,2318349.1552852,0
+PII.US,D,20120614,000000,55.011,56.4383,54.669,55.7187,1309332.3864746,0
+PII.US,D,20120615,000000,55.5822,56.2328,54.9619,55.8976,1038029.3251951,0
+PII.US,D,20120618,000000,55.0534,56.3114,54.0665,55.8888,903313.27323805,0
+PII.US,D,20120619,000000,56.2682,57.7603,56.1257,56.9188,1420114.6309152,0
+PII.US,D,20120620,000000,56.9622,57.7986,55.9979,57.3101,1333249.9159498,0
+PII.US,D,20120621,000000,57.4142,57.7986,56.1345,56.6623,1383225.5373237,0
+PII.US,D,20120622,000000,57.3022,57.8861,55.8731,57.0004,841161.67701364,0
+PII.US,D,20120625,000000,56.0323,56.3214,55.1064,55.418,818527.06066398,0
+PII.US,D,20120626,000000,55.2263,55.5526,54.2277,55.2263,889025.22253621,0
+PII.US,D,20120627,000000,55.1939,55.4101,54.2837,55.1289,891686.68227959,0
+PII.US,D,20120628,000000,54.4832,55.9831,54.1559,55.1939,903573.72189795,0
+PII.US,D,20120629,000000,56.6623,57.3848,56.3705,57.0948,853743.58551761,0
+PII.US,D,20120702,000000,57.2707,57.943,56.3772,57.262,651578.45228885,0
+PII.US,D,20120703,000000,57.3995,58.926,57.3494,58.7236,621327.7473922,0
+PII.US,D,20120705,000000,58.5161,59.1246,58.2232,58.6606,812177.60720128,0
+PII.US,D,20120706,000000,58.0139,59.0115,56.8382,58.8464,1083109.3256649,0
+PII.US,D,20120709,000000,58.5751,59.4038,57.5892,58.4149,747064.42484806,0
+PII.US,D,20120710,000000,59.0262,59.3064,58.1633,58.758,736009.60008829,0
+PII.US,D,20120711,000000,58.75,58.926,57.1125,57.7082,1042776.4089729,0
+PII.US,D,20120712,000000,57.1263,57.5341,55.9133,57.2413,928073.19134761,0
+PII.US,D,20120713,000000,57.55,59.101,57.4643,58.9329,1060381.1105781,0
+PII.US,D,20120716,000000,59.0508,59.9059,58.5751,59.388,1301018.3769093,0
+PII.US,D,20120717,000000,59.7242,60.5046,58.7098,59.7409,1289339.8996944,0
+PII.US,D,20120718,000000,59.4302,60.2746,59.1796,59.2671,945528.33844898,0
+PII.US,D,20120719,000000,59.6052,60.2971,59.33,59.9286,804792.46336443,0
+PII.US,D,20120720,000000,59.3811,59.7556,58.9162,59.6662,960691.33386768,0
+PII.US,D,20120723,000000,58.1633,58.6135,57.2865,57.4456,1597182.0766786,0
+PII.US,D,20120724,000000,59.4302,60.3051,55.6096,56.6938,4027956.5411924,0
+PII.US,D,20120725,000000,57.2344,57.7799,56.1955,57.1037,1278568.9232788,0
+PII.US,D,20120726,000000,58.3392,60.2126,58.1259,60.0731,1554637.3811325,0
+PII.US,D,20120727,000000,60.4732,62.5196,60.4505,62.2159,1495578.6127444,0
+PII.US,D,20120730,000000,62.264,63.0296,60.6383,60.8811,828554.33407023,0
+PII.US,D,20120731,000000,60.8811,60.8811,59.554,60.0337,1431415.6610488,0
+PII.US,D,20120801,000000,60.422,60.537,57.6246,57.6315,942394.81550952,0
+PII.US,D,20120802,000000,57.2266,58.6135,57.1735,58.5751,1248395.539078,0
+PII.US,D,20120803,000000,59.6662,61.0815,59.1796,59.563,900872.58442904,0
+PII.US,D,20120806,000000,59.7409,60.0141,58.3481,58.3668,655213.54237413,0
+PII.US,D,20120807,000000,58.6921,60.3453,58.6921,60.0427,827137.12710443,0
+PII.US,D,20120808,000000,59.9208,60.0818,59.3064,59.8608,746760.22895232,0
+PII.US,D,20120809,000000,59.7163,60.2814,58.7156,59.2749,511638.1664701,0
+PII.US,D,20120810,000000,58.9466,59.5373,58.5564,59.4902,494710.02095401,0
+PII.US,D,20120813,000000,59.33,59.33,58.6459,59.1708,600100.16423256,0
+PII.US,D,20120814,000000,59.1708,59.1708,57.9186,58.0699,1213992.9162866,0
+PII.US,D,20120815,000000,57.8684,59.101,57.6689,58.9556,923659.80741536,0
+PII.US,D,20120816,000000,59.0439,60.1369,58.5407,60.0564,758031.75513614,0
+PII.US,D,20120817,000000,60.2431,61.6329,60.0641,61.4973,878414.99177791,0
+PII.US,D,20120820,000000,61.5445,62.2561,60.7621,61.5052,1118094.9058084,0
+PII.US,D,20120821,000000,61.8227,61.8738,60.8024,61.1602,639345.50429405,0
+PII.US,D,20120822,000000,60.938,61.4482,60.5803,60.77,459477.21805915,0
+PII.US,D,20120823,000000,60.4732,60.5124,59.4302,59.5305,787777.84075423,0
+PII.US,D,20120824,000000,59.2749,59.784,59.0597,59.3487,807764.22326903,0
+PII.US,D,20120827,000000,59.5148,60.8093,59.3526,59.7556,786879.49635309,0
+PII.US,D,20120828,000000,59.7615,60.596,59.4539,60.5203,643058.93245282,0
+PII.US,D,20120829,000000,60.7473,61.6133,60.6903,61.2536,875139.03597758,0
+PII.US,D,20120830,000000,60.7336,61.0944,59.7743,60.0791,609059.19118218,0
+PII.US,D,20120831,000000,60.6117,60.8663,59.1334,60.3522,510903.61985897,0
+PII.US,D,20120904,000000,60.4574,61.7195,59.8411,61.4206,963686.49345656,0
+PII.US,D,20120905,000000,61.1642,61.3244,60.2019,60.5036,1027478.1023363,0
+PII.US,D,20120906,000000,61.0491,63.1388,60.9332,62.8243,849546.90300941,0
+PII.US,D,20120907,000000,63.0248,63.6519,62.8184,63.066,750231.52124758,0
+PII.US,D,20120910,000000,63.2253,65.7219,63.0965,64.8235,1299898.2441962,0
+PII.US,D,20120911,000000,64.9759,66.3795,64.5916,66.1475,1683455.6952713,0
+PII.US,D,20120912,000000,66.4561,66.6242,65.9362,66.465,785168.26726732,0
+PII.US,D,20120913,000000,66.2213,68.6707,65.8418,68.3167,1202051.9556566,0
+PII.US,D,20120914,000000,68.6285,69.2231,68.1832,68.6707,848107.3137369,0
+PII.US,D,20120917,000000,68.2706,68.6038,67.9561,68.2264,847040.08465785,0
+PII.US,D,20120918,000000,67.329,67.329,64.2534,65.2255,2041574.6373925,0
+PII.US,D,20120919,000000,65.2255,66.465,64.2534,65.8684,1203726.5591496,0
+PII.US,D,20120920,000000,65.6118,65.9028,65.0741,65.258,494437.36376318,0
+PII.US,D,20120921,000000,66.4375,66.4375,64.9306,65.4989,1483898.1007743,0
+PII.US,D,20120924,000000,65.4909,65.6678,64.8324,65.2747,725305.77059284,0
+PII.US,D,20120925,000000,65.4251,65.9302,64.2475,64.2475,578453.42151089,0
+PII.US,D,20120926,000000,64.4549,64.9592,63.0081,63.5507,695641.07518096,0
+PII.US,D,20120927,000000,63.9497,65.1282,63.2823,65.1213,815321.30391651,0
+PII.US,D,20120928,000000,64.6495,65.3857,64.3114,64.9119,749612.9556803,0
+PII.US,D,20121001,000000,65.2098,65.5528,64.4716,65.2403,858190.54290992,0
+PII.US,D,20121002,000000,65.4084,65.5784,64.5011,65.0172,637326.00980223,0
+PII.US,D,20121003,000000,65.0417,66.4198,64.8962,66.2036,815255.17437396,0
+PII.US,D,20121004,000000,66.5711,68.1625,66.3893,68.1448,816972.50772519,0
+PII.US,D,20121005,000000,68.6285,68.8231,66.4473,66.805,675943.62789825,0
+PII.US,D,20121008,000000,66.7668,67.7113,65.8939,66.1956,458759.96686684,0
+PII.US,D,20121009,000000,66.3313,66.7491,64.4412,65.3465,909095.03001238,0
+PII.US,D,20121010,000000,65.4909,65.4909,64.4805,64.8815,845433.6454626,0
+PII.US,D,20121011,000000,65.4909,66.4198,65.202,65.6266,774554.98437629,0
+PII.US,D,20121012,000000,65.9626,66.4718,65.7632,66.2782,735208.9239346,0
+PII.US,D,20121015,000000,67.9226,68.2264,66.7018,67.9639,1923518.143271,0
+PII.US,D,20121016,000000,68.1832,68.5951,68.0032,68.4338,569726.356649,0
+PII.US,D,20121017,000000,68.7739,69.7764,68.1832,68.4515,1387717.2593295,0
+PII.US,D,20121018,000000,68.7326,71.8377,65.6118,70.9137,3314050.4863582,0
+PII.US,D,20121019,000000,71.125,72.105,69.9937,70.6748,1245400.3794891,0
+PII.US,D,20121022,000000,70.091,70.2335,67.7212,68.5871,1301751.9061428,0
+PII.US,D,20121023,000000,67.7369,68.5871,67.2897,68.1183,693506.61702286,0
+PII.US,D,20121024,000000,68.4583,68.7807,66.7589,67.0961,972935.47301584,0
+PII.US,D,20121025,000000,67.6013,68.308,65.7396,67.9226,1146433.9582365,0
+PII.US,D,20121026,000000,67.8971,68.308,66.5898,67.1678,718605.32186582,0
+PII.US,D,20121031,000000,67.6425,67.8647,66.8808,67.8273,747904.77872728,0
+PII.US,D,20121101,000000,67.9305,69.8334,67.7457,69.6812,735949.5748112,0
+PII.US,D,20121102,000000,69.9042,70.091,68.8613,68.9007,779674.4283475,0
+PII.US,D,20121105,000000,68.8466,69.1916,68.2549,69.0786,574648.42937013,0
+PII.US,D,20121106,000000,69.1995,70.7309,69.1444,70.7005,850730.11313233,0
+PII.US,D,20121107,000000,69.6153,70.4351,69.1661,69.8728,979508.74954564,0
+PII.US,D,20121108,000000,69.5995,69.5995,67.1285,67.2239,813265.18383189,0
+PII.US,D,20121109,000000,67.1825,67.7369,66.4198,66.6055,689032.19043594,0
+PII.US,D,20121112,000000,67.1825,67.1825,65.433,65.5607,1102877.9893781,0
+PII.US,D,20121113,000000,65.1843,66.3028,64.9995,65.0417,802122.86460043,0
+PII.US,D,20121114,000000,65.2255,65.5313,63.8662,64.2633,1472642.8526317,0
+PII.US,D,20121115,000000,64.6632,65.5156,64.0628,64.3252,1317387.9821352,0
+PII.US,D,20121116,000000,64.3744,64.9042,63.2725,64.4943,1224149.3966452,0
+PII.US,D,20121119,000000,64.856,65.6266,63.9743,65.5086,1895815.9692066,0
+PII.US,D,20121120,000000,65.5086,66.0847,65.0487,65.7867,1090289.9766087,0
+PII.US,D,20121121,000000,65.9962,66.7963,65.433,66.3795,850588.69764902,0
+PII.US,D,20121123,000000,67.2316,67.842,67.0183,67.4381,335368.34472768,0
+PII.US,D,20121126,000000,67.3368,67.6504,65.8193,66.9929,1277716.3608687,0
+PII.US,D,20121127,000000,66.9102,69.344,66.9102,68.2362,1605301.7671266,0
+PII.US,D,20121128,000000,68.3965,68.6392,67.1491,68.1341,1125795.4366944,0
+PII.US,D,20121129,000000,68.6294,68.992,67.6858,68.7267,1269596.6704207,0
+PII.US,D,20121130,000000,68.5272,69.1887,67.963,68.3718,3669302.4584653,0
+PII.US,D,20121203,000000,69.0658,69.0658,66.0286,66.0748,1808343.8798274,0
+PII.US,D,20121204,000000,66.1946,66.4473,65.4634,66.066,753875.76773106,0
+PII.US,D,20121205,000000,67.4352,67.4352,64.9139,65.0928,1271166.4840231,0
+PII.US,D,20121206,000000,65.1479,66.3972,64.5179,65.7937,1573503.6309341,0
+PII.US,D,20121207,000000,66.1465,66.4473,64.2937,64.5434,1603645.47643,0
+PII.US,D,20121210,000000,64.5503,65.7032,64.5503,64.9602,691522.73074625,0
+PII.US,D,20121211,000000,65.0516,65.6236,64.6958,65.4722,838433.07035013,0
+PII.US,D,20121212,000000,65.6728,66.1465,65.0761,65.5037,719573.86531982,0
+PII.US,D,20121213,000000,65.3258,66.0924,65.1705,65.3671,1345525.5938028,0
+PII.US,D,20121214,000000,65.3258,66.0354,64.9139,65.0014,1521217.5450812,0
+PII.US,D,20121217,000000,64.9052,65.7603,63.7039,64.8334,2749592.1108067,0
+PII.US,D,20121218,000000,65.2128,66.6429,64.8982,66.5721,1702670.9055821,0
+PII.US,D,20121219,000000,66.4473,68.3885,66.3481,67.4076,1399669.4111129,0
+PII.US,D,20121220,000000,67.7861,68.6048,67.4352,68.2706,1477856.9127177,0
+PII.US,D,20121221,000000,66.8994,68.1174,66.2036,68.0023,1534186.0570646,0
+PII.US,D,20121224,000000,66.3304,68.6569,66.3304,67.8784,365845.92482417,0
+PII.US,D,20121226,000000,67.9295,68.4682,66.3097,66.581,830514.82066255,0
+PII.US,D,20121227,000000,66.696,67.2612,65.3346,66.1879,662783.84893013,0
+PII.US,D,20121228,000000,65.5656,66.5633,65.1479,65.8025,545757.95829492,0
+PII.US,D,20121231,000000,65.4722,67.9041,65.1951,67.841,712633.31548445,0
+PII.US,D,20130102,000000,69.4756,69.6615,68.3818,69.51,954669.47598501,0
+PII.US,D,20130103,000000,69.3332,69.574,68.6146,69.0992,1021884.5604139,0
+PII.US,D,20130104,000000,69.3647,69.8787,68.7424,69.0245,878862.63791212,0
+PII.US,D,20130107,000000,69.0097,69.2015,68.4201,68.9301,948998.61336667,0
+PII.US,D,20130108,000000,69.1611,70.6434,68.6146,70.4124,1369462.453452,0
+PII.US,D,20130109,000000,70.6945,71.4425,70.1008,70.4528,1488025.6016072,0
+PII.US,D,20130110,000000,70.9362,70.9362,70.1372,70.7927,558181.15589675,0
+PII.US,D,20130111,000000,70.7927,71.7452,70.6041,71.6686,900373.05203836,0
+PII.US,D,20130114,000000,72.1128,72.9837,71.0985,71.4917,1009045.2553827,0
+PII.US,D,20130115,000000,71.2999,72.4765,70.7416,72.0735,744939.12308815,0
+PII.US,D,20130116,000000,72.3064,72.3064,71.1073,71.4985,922387.0680656,0
+PII.US,D,20130117,000000,71.9752,72.7675,71.4121,72.5975,525478.57103774,0
+PII.US,D,20130118,000000,72.6456,72.7262,71.5418,72.6377,623128.50570481,0
+PII.US,D,20130122,000000,72.735,73.3307,71.6824,73.0162,682814.99605834,0
+PII.US,D,20130123,000000,73.089,73.9666,72.509,73.3788,894582.13886585,0
+PII.US,D,20130124,000000,73.4506,74.1033,72.9689,74.0079,944721.55802982,0
+PII.US,D,20130125,000000,74.0325,75.6936,73.8379,75.1609,1158208.0689437,0
+PII.US,D,20130128,000000,74.7254,74.7254,72.0902,74.1131,2234589.4766871,0
+PII.US,D,20130129,000000,71.6302,72.5571,69.0913,69.8324,4385300.2415993,0
+PII.US,D,20130130,000000,69.8648,69.977,68.3885,69.6959,1668004.7819981,0
+PII.US,D,20130131,000000,69.5907,70.3151,68.9999,70.209,1404524.3369138,0
+PII.US,D,20130201,000000,70.5981,71.1457,69.9209,70.1677,941993.9687439,0
+PII.US,D,20130204,000000,69.517,69.8247,68.4042,69.0992,1237996.9228559,0
+PII.US,D,20130205,000000,68.879,69.6615,68.3965,69.283,1028974.6647532,0
+PII.US,D,20130206,000000,69.1395,69.5808,68.7513,69.4679,1199251.1151851,0
+PII.US,D,20130207,000000,69.4196,69.6388,67.617,68.1752,1726344.2644387,0
+PII.US,D,20130208,000000,68.3484,69.1611,68.0239,68.3324,1334062.8006344,0
+PII.US,D,20130211,000000,68.3818,68.5812,67.7438,68.3965,1673958.475583,0
+PII.US,D,20130212,000000,68.4348,68.8565,67.6711,68.2087,1480464.4514494,0
+PII.US,D,20130213,000000,68.3,69.107,68.1174,68.5507,1132309.7053246,0
+PII.US,D,20130214,000000,68.2637,69.1317,67.9787,68.992,705812.81620325,0
+PII.US,D,20130215,000000,68.9999,69.7597,68.7906,69.2349,921934.33504351,0
+PII.US,D,20130219,000000,69.2279,69.7116,68.5812,69.5808,1302403.0277926,0
+PII.US,D,20130220,000000,69.6153,69.9937,68.076,68.0849,1584358.0323111,0
+PII.US,D,20130221,000000,68.0151,68.3404,67.1569,67.734,1165458.9189403,0
+PII.US,D,20130222,000000,68.2087,69.2279,67.9128,69.1887,981754.10185972,0
+PII.US,D,20130225,000000,69.5808,71.0484,67.0656,67.1058,1600724.5854043,0
+PII.US,D,20130226,000000,67.5275,68.7424,66.7511,67.504,829138.30879986,0
+PII.US,D,20130227,000000,67.3467,70.5333,67.1905,70.2148,1124613.243949,0
+PII.US,D,20130228,000000,70.1352,71.3019,70.0615,70.7927,869623.83212862,0
+PII.US,D,20130301,000000,70.2993,71.0926,69.4001,70.3063,1227870.9638246,0
+PII.US,D,20130304,000000,70.0212,71.6981,69.973,71.5693,793915.67968077,0
+PII.US,D,20130305,000000,71.8631,73.0456,71.8631,72.2249,950588.77452068,0
+PII.US,D,20130306,000000,72.6397,73.2452,72.0883,72.2878,1173629.4782672,0
+PII.US,D,20130307,000000,72.2485,72.5738,71.6273,71.9408,894068.36318908,0
+PII.US,D,20130308,000000,72.0883,72.8403,71.5035,72.6053,1055720.5038945,0
+PII.US,D,20130311,000000,72.3733,72.8934,72.0558,72.6701,419096.48462089,0
+PII.US,D,20130312,000000,72.7468,72.9306,71.9271,72.1778,595709.16260701,0
+PII.US,D,20130313,000000,72.105,73.4241,71.9339,72.274,723974.02334357,0
+PII.US,D,20130314,000000,72.6476,72.8323,71.8631,72.4284,545398.82400997,0
+PII.US,D,20130315,000000,72.0883,72.6142,71.1634,72.2878,856896.43863104,0
+PII.US,D,20130318,000000,71.473,72.2416,70.6434,71.9822,669297.10018285,0
+PII.US,D,20130319,000000,72.1443,72.3154,69.6418,70.4595,1105138.6023559,0
+PII.US,D,20130320,000000,71.1486,72.9081,70.8764,72.737,845865.01355556,0
+PII.US,D,20130321,000000,72.2485,72.4117,71.2066,71.3835,381532.86969541,0
+PII.US,D,20130322,000000,71.7502,73.0122,71.5693,72.7282,688500.10196278,0
+PII.US,D,20130325,000000,72.9965,74.2606,72.5906,73.197,700951.78613679,0
+PII.US,D,20130326,000000,73.4172,73.7829,72.9631,73.4811,554764.80199069,0
+PII.US,D,20130327,000000,72.8235,74.8326,72.6701,74.6065,718629.73892768,0
+PII.US,D,20130328,000000,74.6065,75.2966,74.2172,74.9417,634228.09507799,0
+PII.US,D,20130401,000000,74.866,75.5797,72.5512,72.856,864771.95846036,0
+PII.US,D,20130402,000000,73.3061,73.602,72.51,72.7203,744906.56700566,0
+PII.US,D,20130403,000000,73.6108,74.9171,72.7203,72.9306,1664863.120038,0
+PII.US,D,20130404,000000,72.9218,73.2963,71.8534,72.274,740101.49270597,0
+PII.US,D,20130405,000000,71.2528,71.6568,69.9327,71.5369,1435712.0465596,0
+PII.US,D,20130408,000000,71.4563,72.2662,70.8281,71.1712,750976.24163448,0
+PII.US,D,20130409,000000,71.1791,71.3019,70.2325,70.3613,1039931.8212655,0
+PII.US,D,20130410,000000,70.5804,71.3914,70.4438,71.1388,1392533.5247825,0
+PII.US,D,20130411,000000,71.2066,73.0594,70.8931,72.6053,1042128.3394559,0
+PII.US,D,20130412,000000,72.3733,73.1587,71.5624,71.8858,599090.92567544,0
+PII.US,D,20130415,000000,71.5624,71.587,68.6854,68.7887,1040829.148289,0
+PII.US,D,20130416,000000,69.6084,70.0871,69.0176,70.0791,748335.12944266,0
+PII.US,D,20130417,000000,69.2526,69.4078,67.7615,68.2824,1463719.4338973,0
+PII.US,D,20130418,000000,68.5626,69.4943,67.9315,68.5547,1236315.1977199,0
+PII.US,D,20130419,000000,68.8417,69.6084,68.6933,69.5297,872061.4688049,0
+PII.US,D,20130422,000000,69.4943,69.6732,68.5547,69.0648,1663279.0631495,0
+PII.US,D,20130423,000000,68.0112,70.4743,67.4135,69.6497,3763094.4973576,0
+PII.US,D,20130424,000000,69.7951,70.2826,69.0913,69.5838,989586.89183078,0
+PII.US,D,20130425,000000,70.15,70.9382,69.5376,70.4016,1042680.7754805,0
+PII.US,D,20130426,000000,70.1736,70.5903,69.4295,69.6822,797625.03832922,0
+PII.US,D,20130429,000000,69.9239,70.6198,69.6899,69.8895,494998.95618609,0
+PII.US,D,20130430,000000,69.8688,70.3298,69.4619,69.8354,912548.00951124,0
+PII.US,D,20130501,000000,69.7873,69.8276,67.6946,67.7093,1339695.0029048,0
+PII.US,D,20130502,000000,68.0112,68.8957,67.7093,68.8957,1128616.6247174,0
+PII.US,D,20130503,000000,69.4364,70.0065,69.0481,69.1788,1079823.1960888,0
+PII.US,D,20130506,000000,69.2526,69.2909,68.3935,68.9194,974089.179189,0
+PII.US,D,20130507,000000,69.0412,70.2482,69.0412,70.2237,913288.66038784,0
+PII.US,D,20130508,000000,69.9888,71.3108,69.8983,71.3108,1024407.6568067,0
+PII.US,D,20130509,000000,71.3019,71.6194,70.2148,70.3298,582185.16246606,0
+PII.US,D,20130510,000000,70.6041,71.3619,70.5166,71.1555,597655.40591324,0
+PII.US,D,20130513,000000,71.0562,71.6047,70.4104,71.4159,654445.42230294,0
+PII.US,D,20130514,000000,71.4278,72.5993,71.4278,72.4284,748194.73133693,0
+PII.US,D,20130515,000000,72.1935,73.8379,71.878,73.1421,1177514.8432366,0
+PII.US,D,20130516,000000,73.1254,73.8211,72.8934,73.2285,1150619.4495914,0
+PII.US,D,20130517,000000,73.3277,74.5888,73.3277,74.1043,1350307.2684183,0
+PII.US,D,20130520,000000,74.1928,75.1383,73.8467,74.582,958568.06686292,0
+PII.US,D,20130521,000000,74.6232,76.7001,74.6232,76.1733,1356975.1610628,0
+PII.US,D,20130522,000000,76.2352,76.6147,74.3894,74.7451,1094519.2151993,0
+PII.US,D,20130523,000000,73.6777,75.101,73.3838,75.0292,768557.54355549,0
+PII.US,D,20130524,000000,74.4512,74.9171,73.9194,74.6321,679083.25510317,0
+PII.US,D,20130528,000000,75.619,76.4868,74.8748,75.4548,589291.54484661,0
+PII.US,D,20130529,000000,74.4955,74.8925,73.774,74.2439,949655.83928188,0
+PII.US,D,20130530,000000,74.6341,78.1332,74.293,77.3862,1768035.3801971,0
+PII.US,D,20130531,000000,76.8457,79.184,76.1193,77.743,1375373.4171788,0
+PII.US,D,20130603,000000,77.7105,78.8006,76.8801,77.9544,1136346.6595532,0
+PII.US,D,20130604,000000,77.5789,78.6395,77.1395,77.6634,1038264.3394156,0
+PII.US,D,20130605,000000,77.5052,78.1745,76.4092,76.8888,1006940.3011744,0
+PII.US,D,20130606,000000,76.8387,77.6634,76.1674,77.6457,1033013.6537368,0
+PII.US,D,20130607,000000,78.0516,78.3474,77.1091,78.2482,833556.77962,0
+PII.US,D,20130610,000000,78.3131,78.5559,77.3262,78.1666,1093904.7191424,0
+PII.US,D,20130611,000000,77.059,77.9151,76.6343,77.0196,495795.56282947,0
+PII.US,D,20130612,000000,77.5405,77.8344,76.2618,76.5163,519492.32137029,0
+PII.US,D,20130613,000000,76.5693,77.5474,75.5129,77.3351,511165.08589645,0
+PII.US,D,20130614,000000,76.8888,77.9946,76.2864,77.7489,827039.45885697,0
+PII.US,D,20130617,000000,78.2482,78.7288,77.1001,77.6634,846717.57596571,0
+PII.US,D,20130618,000000,77.864,78.9795,77.7322,78.7623,783274.92759513,0
+PII.US,D,20130619,000000,78.6001,79.7393,78.2482,78.6335,1025064.8827219,0
+PII.US,D,20130620,000000,77.864,78.4015,76.9783,77.3606,1590013.6342658,0
+PII.US,D,20130621,000000,77.7489,77.857,75.7025,76.1065,1889432.9422839,0
+PII.US,D,20130624,000000,75.2512,76.0731,74.123,75.4784,992232.07353291,0
+PII.US,D,20130625,000000,76.3857,76.6618,75.3683,75.8126,743480.20364167,0
+PII.US,D,20130626,000000,76.6775,76.6864,74.6989,76.1065,1062572.5418806,0
+PII.US,D,20130627,000000,76.8003,77.4422,76.4475,77.286,522176.16342038,0
+PII.US,D,20130628,000000,77.1395,78.2856,76.9144,77.3262,881519.01076761,0
+PII.US,D,20130701,000000,77.9485,78.7623,77.5405,77.8964,881171.06763602,0
+PII.US,D,20130702,000000,78.7024,79.7049,77.7411,78.1666,1086482.9497127,0
+PII.US,D,20130703,000000,77.9151,78.5087,77.515,78.0015,325988.12346087,0
+PII.US,D,20130705,000000,78.8085,79.0149,77.6634,78.6886,602004.6950581,0
+PII.US,D,20130708,000000,78.9411,79.4602,78.6964,78.899,654442.3701702,0
+PII.US,D,20130709,000000,79.6488,81.595,79.3107,80.2682,1203995.1468302,0
+PII.US,D,20130710,000000,80.3714,80.3714,78.9235,79.9595,1362986.8451697,0
+PII.US,D,20130711,000000,81.1537,81.8163,80.9916,81.7484,703922.5286638,0
+PII.US,D,20130712,000000,81.7484,82.4836,81.6354,82.3716,686511.12879828,0
+PII.US,D,20130715,000000,82.6183,83.3486,81.8437,82.8964,711181.51768101,0
+PII.US,D,20130716,000000,83.0183,83.5058,82.3903,82.7245,863092.2680795,0
+PII.US,D,20130717,000000,83.2257,83.5058,82.4325,82.9712,750996.58918604,0
+PII.US,D,20130718,000000,83.3309,84.2736,83.1127,83.9815,641069.95928833,0
+PII.US,D,20130719,000000,83.84,84.0877,83.4233,83.8313,683828.30412577,0
+PII.US,D,20130722,000000,84.1123,84.4151,83.212,84.2225,1682038.4883055,0
+PII.US,D,20130723,000000,85.6299,88.6426,85.5139,86.2993,2053885.9234608,0
+PII.US,D,20130724,000000,86.8055,87.8612,86.0752,87.5879,1373395.6351676,0
+PII.US,D,20130725,000000,86.9195,89.252,86.7623,89.2177,908762.34754445,0
+PII.US,D,20130726,000000,88.4047,89.7592,87.8543,88.5983,1085426.911787,0
+PII.US,D,20130729,000000,88.5355,89.082,87.9181,88.624,486267.82181389,0
+PII.US,D,20130730,000000,89.3238,90.229,88.2975,89.6186,816225.75258312,0
+PII.US,D,20130731,000000,90.1731,92.3296,90.057,91.2699,1132617.9707308,0
+PII.US,D,20130801,000000,92.2648,94.1282,91.8342,93.684,1082319.8406646,0
+PII.US,D,20130802,000000,91.1961,94.1282,90.5642,93.6358,1483112.6852843,0
+PII.US,D,20130805,000000,93.6004,94.4006,92.8672,93.7037,649377.86458819,0
+PII.US,D,20130806,000000,93.6938,94.0605,92.4023,93.7607,847027.87612691,0
+PII.US,D,20130807,000000,93.4815,94.0418,91.6601,91.7172,737680.13407095,0
+PII.US,D,20130808,000000,92.1113,92.9223,91.6877,92.3826,863009.8604957,0
+PII.US,D,20130809,000000,92.0268,92.6804,91.1677,92.3196,425578.1971687,0
+PII.US,D,20130812,000000,91.7693,92.6441,91.6052,92.0936,732424.36150432,0
+PII.US,D,20130813,000000,92.3737,94.8526,91.956,94.7485,853285.76560762,0
+PII.US,D,20130814,000000,94.5155,94.9568,93.8147,94.4103,604872.68244976,0
+PII.US,D,20130815,000000,93.6644,93.6644,91.3693,92.13,938420.93869086,0
+PII.US,D,20130816,000000,91.899,92.8288,91.7339,92.4691,524113.25032841,0
+PII.US,D,20130819,000000,92.4691,93.3045,91.844,91.9079,727289.65686944,0
+PII.US,D,20130820,000000,92.017,93.4727,92.017,92.8003,649004.48701715,0
+PII.US,D,20130821,000000,92.6352,93.1925,91.9826,92.3109,354920.30701677,0
+PII.US,D,20130822,000000,92.5409,93.166,91.5766,91.9639,1337007.0913445,0
+PII.US,D,20130823,000000,92.3473,92.8937,91.6327,92.8003,587256.78969112,0
+PII.US,D,20130826,000000,92.8584,93.1561,92.2735,92.4121,423683.84011894,0
+PII.US,D,20130827,000000,91.7339,91.9826,89.2265,89.4574,598853.87669982,0
+PII.US,D,20130828,000000,89.4319,90.5642,89.0004,90.1828,476557.9702119,0
+PII.US,D,20130829,000000,89.7759,91.4164,89.7759,90.7834,325369.55789361,0
+PII.US,D,20130830,000000,90.9701,90.9701,88.9581,89.2432,494529.94512275,0
+PII.US,D,20130903,000000,90.3864,91.2148,88.8059,89.7504,1042197.5211311,0
+PII.US,D,20130904,000000,89.7848,91.0882,89.1527,90.7922,478614.09029652,0
+PII.US,D,20130905,000000,90.7018,92.1025,90.5563,91.7172,438072.61120098,0
+PII.US,D,20130906,000000,91.844,92.3649,89.9037,91.15,633574.93867309,0
+PII.US,D,20130909,000000,91.5491,94.203,91.1961,93.7331,783303.41416731,0
+PII.US,D,20130910,000000,95.0916,99.3537,94.4684,98.9799,1682878.8421848,0
+PII.US,D,20130911,000000,98.8919,99.0778,97.4928,98.9117,978757.92489327,0
+PII.US,D,20130912,000000,98.8919,98.9601,97.83,98.5377,772814.25134077,0
+PII.US,D,20130913,000000,98.3803,99.913,98.2527,99.6783,520052.89641562,0
+PII.US,D,20130916,000000,101.221,101.899,100.494,101.23,677852.2282341,0
+PII.US,D,20130917,000000,101.29,102.863,100.474,102.696,548305.47174959,0
+PII.US,D,20130918,000000,102.263,103.57,100.337,103.266,1010975.2206477,0
+PII.US,D,20130919,000000,103.54,104.366,103.02,103.433,632880.06978748,0
+PII.US,D,20130920,000000,103.6,103.874,101.437,101.948,2038328.185542,0
+PII.US,D,20130923,000000,102.115,102.577,100.749,102.253,375622.92334629,0
+PII.US,D,20130924,000000,102.253,104.17,101.624,102.567,571326.6915788,0
+PII.US,D,20130925,000000,102.853,103.787,102.362,103.03,449962.70295208,0
+PII.US,D,20130926,000000,103.393,104.986,103.01,104.839,612991.35552016,0
+PII.US,D,20130927,000000,104.17,106.538,104.141,104.74,783919.94497943,0
+PII.US,D,20130930,000000,103.904,106.087,102.961,105.556,718783.36294192,0
+PII.US,D,20131001,000000,105.408,107.206,105.045,106.765,856656.33752269,0
+PII.US,D,20131002,000000,106.097,106.588,104.966,104.986,813873.57562338,0
+PII.US,D,20131003,000000,104.572,106.715,104.278,106.007,805070.20744315,0
+PII.US,D,20131004,000000,107.168,110.244,106.666,109.763,1258472.6639855,0
+PII.US,D,20131007,000000,108.741,110.617,106.087,106.174,1224717.0933336,0
+PII.US,D,20131008,000000,106.441,106.815,102.754,102.931,1101266.463295,0
+PII.US,D,20131009,000000,103.216,103.56,100.257,101.899,1391147.8565216,0
+PII.US,D,20131010,000000,103.246,105.978,103.246,105.467,676543.88066912,0
+PII.US,D,20131011,000000,104.74,106.608,104.662,106.518,325037.89280326,0
+PII.US,D,20131014,000000,105.664,107.383,105.222,107.256,435787.58116136,0
+PII.US,D,20131015,000000,106.912,107.226,105.163,106.303,606862.67299183,0
+PII.US,D,20131016,000000,107.62,109.753,107.62,108.24,564297.62989415,0
+PII.US,D,20131017,000000,108.101,108.681,107.335,108.622,758097.8846787,0
+PII.US,D,20131018,000000,109.478,110.627,108.771,110.087,1128409.0796915,0
+PII.US,D,20131021,000000,110.824,111.866,109.684,111.138,1423787.3639708,0
+PII.US,D,20131022,000000,108.691,110.047,104.151,106.775,1873760.2406987,0
+PII.US,D,20131023,000000,106.932,110.146,106.795,108.554,1687123.3414391,0
+PII.US,D,20131024,000000,108.928,109.065,107.129,108.751,1127940.0686282,0
+PII.US,D,20131025,000000,109.152,109.478,107.777,108.701,582228.9097019,0
+PII.US,D,20131028,000000,108.848,108.985,106.351,107.286,735748.13405081,0
+PII.US,D,20131029,000000,107.56,108.838,106.834,107.747,652439.15371962,0
+PII.US,D,20131030,000000,107.846,108.21,105.88,106.648,762636.40605301,0
+PII.US,D,20131031,000000,106.795,108.013,106.234,107.011,467392.415614,0
+PII.US,D,20131101,000000,107.246,107.669,106.224,107.129,397384.62973425,0
+PII.US,D,20131104,000000,107.423,109.349,107.001,108.828,450035.95413768,0
+PII.US,D,20131105,000000,108.484,108.691,107.158,107.964,755609.37912354,0
+PII.US,D,20131106,000000,108.387,108.387,105.753,106.431,444999.93512784,0
+PII.US,D,20131107,000000,106.805,107.178,103.02,103.158,961751.44130369,0
+PII.US,D,20131108,000000,103.393,104.425,103.383,103.894,655351.9057247,0
+PII.US,D,20131111,000000,104.288,106.725,104.288,106.411,712226.36445335,0
+PII.US,D,20131112,000000,106.401,106.618,105.467,106.313,588660.77074841,0
+PII.US,D,20131113,000000,108.554,111.355,107.896,111.295,854110.85882317,0
+PII.US,D,20131114,000000,111.482,111.925,109.349,109.506,607798.66036336,0
+PII.US,D,20131115,000000,109.379,110.607,108.928,110.146,450213.99521378,0
+PII.US,D,20131118,000000,110.293,110.726,107.206,107.719,844806.9408747,0
+PII.US,D,20131119,000000,107.433,108.771,105.988,106.648,565693.47193083,0
+PII.US,D,20131120,000000,107.512,107.797,106.136,106.815,603040.38543224,0
+PII.US,D,20131121,000000,107.699,109.9,107.306,109.88,520402.87430237,0
+PII.US,D,20131122,000000,109.802,109.88,108.514,109.282,306656.93210615,0
+PII.US,D,20131125,000000,109.655,110.146,108.554,109.783,336743.83921279,0
+PII.US,D,20131126,000000,109.783,110.156,109.115,109.586,399527.22691298,0
+PII.US,D,20131127,000000,110.185,110.274,108.928,109.822,317230.53727165,0
+PII.US,D,20131129,000000,110.411,110.637,109.242,109.369,202551.7367083,0
+PII.US,D,20131202,000000,109.329,110.598,108.465,108.995,580114.79909535,0
+PII.US,D,20131203,000000,108.268,109.841,108.268,109.242,417749.47670796,0
+PII.US,D,20131204,000000,108.544,110.313,108.298,109.743,564031.07696879,0
+PII.US,D,20131205,000000,109.684,111.031,108.975,110.755,688507.22360582,0
+PII.US,D,20131206,000000,111.453,112.917,111.228,111.433,663754.4271393,0
+PII.US,D,20131209,000000,111.433,113.95,111.001,113.763,815036.43819474,0
+PII.US,D,20131210,000000,113.635,115.119,113.321,113.724,703451.48284531,0
+PII.US,D,20131211,000000,114.146,114.146,110.382,110.549,793564.68441644,0
+PII.US,D,20131212,000000,110.607,111.355,109.419,110.166,677570.41464507,0
+PII.US,D,20131213,000000,110.441,111.325,109.212,109.703,514226.37502789,0
+PII.US,D,20131216,000000,110.607,111.443,110.028,111.07,557303.15904716,0
+PII.US,D,20131217,000000,111.07,111.767,110.323,111.405,674342.27559088,0
+PII.US,D,20131218,000000,111.562,114.765,110.981,114.677,813463.57245954,0
+PII.US,D,20131219,000000,114.638,114.913,113.704,114.411,570787.48146259,0
+PII.US,D,20131220,000000,114.668,116.486,113.989,116.034,2284598.6715211,0
+PII.US,D,20131223,000000,116.466,117.773,116.348,117.37,588465.43425348,0
+PII.US,D,20131224,000000,117.537,118.068,116.84,117.155,205006.6688034,0
+PII.US,D,20131226,000000,117.262,118.894,117.232,118.196,311483.37133497,0
+PII.US,D,20131227,000000,118.186,118.697,117.045,117.489,396418.12103539,0
+PII.US,D,20131230,000000,117.97,119.729,117.292,119.502,730337.72009236,0
+PII.US,D,20131231,000000,119.769,120.005,118.717,119.395,517669.18075097,0
+PII.US,D,20140102,000000,119.159,119.562,118.068,118.854,672697.17604767,0
+PII.US,D,20140103,000000,119.278,119.996,117.537,118.511,501493.89464242,0
+PII.US,D,20140106,000000,118.854,119.091,117.055,117.773,507535.08269906,0
+PII.US,D,20140107,000000,118.658,119.485,117.853,118.638,686179.46370794,0
+PII.US,D,20140108,000000,119.061,120.397,118.147,119.278,616005.84528302,0
+PII.US,D,20140109,000000,120.053,120.487,118.087,118.825,455595.92260005,0
+PII.US,D,20140110,000000,119.375,119.769,117.38,117.793,685001.34047291,0
+PII.US,D,20140113,000000,117.763,117.97,113.586,113.92,998499.11941182,0
+PII.US,D,20140114,000000,114.314,115.041,113.36,114.903,613858.1612164,0
+PII.US,D,20140115,000000,115.179,115.748,114.323,114.451,889067.95239447,0
+PII.US,D,20140116,000000,114.393,115.316,112.78,113.193,849233.55071547,0
+PII.US,D,20140117,000000,113.213,113.596,111.846,112.21,705707.00893517,0
+PII.US,D,20140121,000000,113.458,113.458,109.88,111.414,765205.28443682,0
+PII.US,D,20140122,000000,111.659,116.417,111.414,115.847,1636507.7895687,0
+PII.US,D,20140123,000000,114.451,114.461,111.572,112.672,1289025.5300228,0
+PII.US,D,20140124,000000,112.279,112.633,109.005,109.005,1001944.9772676,0
+PII.US,D,20140127,000000,109.399,109.851,106.303,108.278,1632895.0817902,0
+PII.US,D,20140128,000000,101.604,106.528,100.189,104.996,3170478.1625869,0
+PII.US,D,20140129,000000,104.946,105.339,102.362,103,1661862.8735612,0
+PII.US,D,20140130,000000,104.131,105.418,104.131,104.662,1025943.8969491,0
+PII.US,D,20140131,000000,103.512,103.649,102.362,102.617,1003496.4780737,0
+PII.US,D,20140203,000000,102.44,102.479,97.3857,99.1371,2094050.9728525,0
+PII.US,D,20140204,000000,99.7171,101.23,99.4914,100.868,1356893.7708566,0
+PII.US,D,20140205,000000,99.8752,99.9925,97.6687,98.3312,1255428.670273,0
+PII.US,D,20140206,000000,98.7342,100.739,98.3509,99.9229,838807.46529874,0
+PII.US,D,20140207,000000,100.965,102.213,99.913,101.988,1021376.8890025,0
+PII.US,D,20140210,000000,101.761,102.41,101.25,101.889,851196.07206293,0
+PII.US,D,20140211,000000,102.125,103.974,101.496,103.512,814110.624599,0
+PII.US,D,20140212,000000,103.56,104.809,103.285,104.238,860790.95999864,0
+PII.US,D,20140213,000000,103.767,107.393,103.433,106.775,1319209.0879994,0
+PII.US,D,20140214,000000,106.518,108.995,106.146,108.288,990628.68647039,0
+PII.US,D,20140218,000000,108.534,108.995,107.148,107.335,796248.52646653,0
+PII.US,D,20140219,000000,107.315,108.888,106.126,106.274,651041.2769278,0
+PII.US,D,20140220,000000,106.431,107.325,105.988,106.107,589478.74232091,0
+PII.US,D,20140221,000000,106.441,107.315,105.988,106.411,683614.65483445,0
+PII.US,D,20140224,000000,106.892,108.484,106.765,107.02,530176.82069176,0
+PII.US,D,20140225,000000,107.059,107.413,105.683,106.451,753580.72823351,0
+PII.US,D,20140226,000000,107.001,109.399,107.001,109.202,947713.66548597,0
+PII.US,D,20140227,000000,109.192,109.409,108.091,108.701,898475.64285588,0
+PII.US,D,20140228,000000,108.651,111.061,108.063,110.234,841886.049849,0
+PII.US,D,20140303,000000,108.594,110.677,108.594,109.664,738134.9018482,0
+PII.US,D,20140304,000000,111.188,112.947,110.726,112.298,623213.96542133,0
+PII.US,D,20140305,000000,112.643,113.872,112.22,112.879,592189.03618802,0
+PII.US,D,20140306,000000,113.409,115.139,113.164,114.461,686560.98029959,0
+PII.US,D,20140307,000000,114.932,115.1,112.731,113.527,959211.04949206,0
+PII.US,D,20140310,000000,112.859,114.274,112.485,114.254,800382.13156491,0
+PII.US,D,20140311,000000,114.254,115.129,113.144,113.714,617619.40612132,0
+PII.US,D,20140312,000000,112.957,115.621,112.554,115.621,922407.41561716,0
+PII.US,D,20140313,000000,115.984,116.377,113.753,113.989,907444.84358127,0
+PII.US,D,20140314,000000,113.508,115.326,113.409,113.763,512056.30865456,0
+PII.US,D,20140317,000000,114.815,116.201,114.588,115.316,770169.06963864,0
+PII.US,D,20140318,000000,115.356,116.594,115.169,116.063,649135.72872469,0
+PII.US,D,20140319,000000,116.083,116.407,113.586,114.401,554620.33437465,0
+PII.US,D,20140320,000000,114.234,115.483,113.695,115.394,520583.96751121,0
+PII.US,D,20140321,000000,115.64,116.368,114.244,114.658,1717907.1521865,0
+PII.US,D,20140324,000000,115.611,115.975,112.712,114.156,621688.91643229,0
+PII.US,D,20140325,000000,115.159,115.64,111.984,112.889,858983.08004299,0
+PII.US,D,20140326,000000,113.842,114.471,112.18,112.889,775581.51835223,0
+PII.US,D,20140327,000000,113.233,113.233,110.854,112.712,701951.86829571,0
+PII.US,D,20140328,000000,113.311,115.955,113.036,113.576,450756.25746272,0
+PII.US,D,20140331,000000,114.854,115.591,113.645,114.952,541046.48273239,0
+PII.US,D,20140401,000000,115.129,117.272,114.932,117.262,578375.0834374,0
+PII.US,D,20140402,000000,117.646,118.413,116.634,117.499,485204.66224515,0
+PII.US,D,20140403,000000,117.656,117.891,116.496,116.624,362774.46191696,0
+PII.US,D,20140404,000000,117.479,117.823,113.724,114.52,589926.38845512,0
+PII.US,D,20140407,000000,114.156,114.874,109.379,110.087,943883.23890576,0
+PII.US,D,20140408,000000,109.773,112.623,109.419,112.387,650505.11894433,0
+PII.US,D,20140409,000000,112.623,112.937,111.266,112.2,545731.5064779,0
+PII.US,D,20140410,000000,112.279,112.633,108.023,108.504,715598.97112358,0
+PII.US,D,20140411,000000,107.463,109.713,106.972,107.335,886442.10086631,0
+PII.US,D,20140414,000000,108.387,109.89,108.053,109.586,614153.20071395,0
+PII.US,D,20140415,000000,109.979,111.572,107.502,109.91,1005158.8730357,0
+PII.US,D,20140416,000000,110.981,113.084,110.559,112.564,692436.33581107,0
+PII.US,D,20140417,000000,112.682,113.271,111.238,111.385,601016.82143011,0
+PII.US,D,20140421,000000,111.198,112.348,109.664,111.63,723548.75951607,0
+PII.US,D,20140422,000000,112.8,115.444,112.554,115.414,1607963.2268699,0
+PII.US,D,20140423,000000,113.164,117.075,113.164,114.815,974743.35297148,0
+PII.US,D,20140424,000000,115.385,115.63,112.338,113.242,903596.10420466,0
+PII.US,D,20140425,000000,112.996,113.311,110.107,110.53,745737.76448668,0
+PII.US,D,20140428,000000,110.932,111.433,107.099,108.938,978917.65317297,0
+PII.US,D,20140429,000000,109.339,109.959,107.954,109.359,667598.07962801,0
+PII.US,D,20140430,000000,109.409,110.755,108.003,110.51,942259.50429169,0
+PII.US,D,20140501,000000,110.746,112.879,110.234,111.433,454880.7061629,0
+PII.US,D,20140502,000000,111.817,113.448,111.552,112.21,326852.89440195,0
+PII.US,D,20140505,000000,111.433,112.485,110.313,111.916,300968.77406899,0
+PII.US,D,20140506,000000,111.188,112.092,110.047,110.116,411005.28074509,0
+PII.US,D,20140507,000000,110.293,110.607,107.403,109.212,441877.60334175,0
+PII.US,D,20140508,000000,109.172,111.09,108.484,108.928,408135.25859827,0
+PII.US,D,20140509,000000,108.908,109.115,107.777,108.858,377080.8254152,0
+PII.US,D,20140512,000000,109.596,111.886,108.985,111.463,464423.70784214,0
+PII.US,D,20140513,000000,111.424,112.23,110.667,110.794,370873.80481338,0
+PII.US,D,20140514,000000,110.657,111.228,108.033,108.23,400497.80512214,0
+PII.US,D,20140515,000000,107.954,108.24,103.266,104.839,1354243.5022666,0
+PII.US,D,20140516,000000,104.976,106.057,103.727,105.654,584907.66486411,0
+PII.US,D,20140519,000000,105.28,106.765,105.28,105.93,675274.1934521,0
+PII.US,D,20140520,000000,105.811,105.92,102.597,103.993,965026.37972645,0
+PII.US,D,20140521,000000,104.672,105.94,104.131,105.546,562629.13066665,0
+PII.US,D,20140522,000000,105.811,107.659,105.163,105.654,596894.40748509,0
+PII.US,D,20140523,000000,105.87,107.532,105.339,107.335,482794.49476347,0
+PII.US,D,20140527,000000,108.013,109.536,107.158,108.701,530111.70852678,0
+PII.US,D,20140528,000000,109.369,109.369,107.443,108.053,603821.73141195,0
+PII.US,D,20140529,000000,108.484,108.975,107.365,108.081,548792.79560933,0
+PII.US,D,20140530,000000,107.747,108.317,105.997,106.431,1116258.5392806,0
+PII.US,D,20140602,000000,107.02,107.02,104.17,105.349,1122025.0353912,0
+PII.US,D,20140603,000000,104.936,105.133,103.472,104.338,748758.358515,0
+PII.US,D,20140604,000000,103.983,106.411,103.826,105.91,669054.96431935,0
+PII.US,D,20140605,000000,105.959,106.912,104.691,106.578,595287.96828983,0
+PII.US,D,20140606,000000,107.148,109.596,107.02,109.566,756366.30804137,0
+PII.US,D,20140609,000000,109.556,109.959,108.858,109.546,384157.70384599,0
+PII.US,D,20140610,000000,108.966,109.329,107.777,108.121,383218.66434173,0
+PII.US,D,20140611,000000,107.335,107.787,106.666,107.365,392212.282129,0
+PII.US,D,20140612,000000,107.226,107.56,106.214,106.656,489609.90715678,0
+PII.US,D,20140613,000000,107.119,107.345,105.526,106.117,387542.51904715,0
+PII.US,D,20140616,000000,106.274,106.421,104.691,105.683,573219.0138734,0
+PII.US,D,20140617,000000,105.624,107.403,105.103,107.246,777913.34776043,0
+PII.US,D,20140618,000000,107.512,108.17,106.578,108.131,550628.14475958,0
+PII.US,D,20140619,000000,108.554,108.848,107.02,107.355,332774.03190443,0
+PII.US,D,20140620,000000,107.413,107.502,106.628,106.638,600040.13895548,0
+PII.US,D,20140623,000000,106.852,107.463,106.351,107.365,339839.71918186,0
+PII.US,D,20140624,000000,107.206,108.337,105.28,105.29,503126.78565469,0
+PII.US,D,20140625,000000,106.598,107.335,106.204,106.628,461621.84999303,0
+PII.US,D,20140626,000000,106.498,106.872,105.074,106.441,436518.05826219,0
+PII.US,D,20140627,000000,106.431,107.403,106.184,107.148,404973.24908665,0
+PII.US,D,20140630,000000,106.972,107.719,106.351,107.522,588417.61750733,0
+PII.US,D,20140701,000000,107.719,110.48,107.57,109.31,738144.05824639,0
+PII.US,D,20140702,000000,108.661,109.339,108.14,108.681,415918.19706802,0
+PII.US,D,20140703,000000,108.651,111.414,108.514,111.286,399012.43385864,0
+PII.US,D,20140707,000000,110.224,111.414,109.045,109.301,614751.41872966,0
+PII.US,D,20140708,000000,109.272,109.31,107.403,108.622,565518.48298745,0
+PII.US,D,20140709,000000,108.574,110.607,108.574,109.87,515195.93585947,0
+PII.US,D,20140710,000000,107.896,108.641,107.335,107.512,444119.90352309,0
+PII.US,D,20140711,000000,107.56,109.125,107.56,108.995,390080.87610362,0
+PII.US,D,20140714,000000,109.596,110.195,109.125,109.989,311554.58776541,0
+PII.US,D,20140715,000000,109.616,110.343,107.727,107.914,624450.07917829,0
+PII.US,D,20140716,000000,109.369,109.763,107.492,109.487,916399.80102057,0
+PII.US,D,20140717,000000,108.631,110.038,108.258,108.858,681599.22985293,0
+PII.US,D,20140718,000000,108.798,110.5,108.701,109.655,784156.99395504,0
+PII.US,D,20140721,000000,109.556,110.116,108.828,109.969,777456.54522802,0
+PII.US,D,20140722,000000,116.387,121.076,115.513,120.143,2541680.8290189,0
+PII.US,D,20140723,000000,121.263,122.491,119.876,120.751,1079143.5878669,0
+PII.US,D,20140724,000000,120.634,123.543,120.634,122.54,1209298.7361429,0
+PII.US,D,20140725,000000,122.147,123.435,121.685,122.53,587259.84182385,0
+PII.US,D,20140728,000000,122.53,122.639,120.85,122.147,502515.34173047,0
+PII.US,D,20140729,000000,122.296,122.993,121.862,122.039,849389.20948487,0
+PII.US,D,20140730,000000,122.707,124.673,121.076,124.172,803895.13634086,0
+PII.US,D,20140731,000000,123.042,123.592,121.391,121.822,900795.26373313,0
+PII.US,D,20140801,000000,121.784,123.071,119.769,121.204,830685.7400956,0
+PII.US,D,20140804,000000,122.226,122.983,121.411,122.403,696483.46381534,0
+PII.US,D,20140805,000000,122.314,123.681,121.715,121.989,716476.96797317,0
+PII.US,D,20140806,000000,121.017,122.226,120.506,121.617,539198.9250512,0
+PII.US,D,20140807,000000,121.725,122.403,119.916,120.31,542276.49222388,0
+PII.US,D,20140808,000000,120.31,122.334,120.31,121.401,528732.14453137,0
+PII.US,D,20140811,000000,122.59,122.62,121.538,122.128,383209.50794354,0
+PII.US,D,20140812,000000,121.912,123.061,120.654,121.588,376912.95811487,0
+PII.US,D,20140813,000000,122.363,122.796,121.282,122.009,341565.19155373,0
+PII.US,D,20140814,000000,122.383,122.796,121.076,122.747,425011.5178579,0
+PII.US,D,20140815,000000,122.993,123.494,121.263,121.902,451654.60186387,0
+PII.US,D,20140818,000000,122.707,125.097,122.296,124.045,775063.67316516,0
+PII.US,D,20140819,000000,124.86,125.155,123.474,123.975,425679.93492647,0
+PII.US,D,20140820,000000,123.366,123.917,122.777,123.347,409489.38815425,0
+PII.US,D,20140821,000000,123.573,123.583,122.383,122.845,373047.94069702,0
+PII.US,D,20140822,000000,122.914,122.993,121.794,122.049,433046.76596692,0
+PII.US,D,20140825,000000,122.697,122.954,121.411,122.019,466400.47247569,0
+PII.US,D,20140826,000000,122.059,122.62,120.968,122.147,533656.25200765,0
+PII.US,D,20140827,000000,122.6,122.6,120.594,121.292,643360.07621583,0
+PII.US,D,20140828,000000,120.584,121.331,119.336,120.683,402847.94732674,0
+PII.US,D,20140829,000000,120.85,121.125,119.976,120.447,424487.56840536,0
+PII.US,D,20140902,000000,120.3,122.688,120.143,121.989,812831.78098377,0
+PII.US,D,20140903,000000,122.256,122.403,120.182,121.351,448756.09314488,0
+PII.US,D,20140904,000000,121.331,122.796,121.302,122.343,567912.37242788,0
+PII.US,D,20140905,000000,121.588,122.57,120.192,122.443,661258.79994109,0
+PII.US,D,20140908,000000,121.989,122.119,120.958,121.745,1036772.8638866,0
+PII.US,D,20140909,000000,121.459,121.626,119.592,119.926,825561.20923651,0
+PII.US,D,20140910,000000,120.113,121.302,119.522,121.244,506090.40653866,0
+PII.US,D,20140911,000000,121.037,122.973,120.761,122.747,580182.96339306,0
+PII.US,D,20140912,000000,122.954,123.278,121.902,122.266,786888.65275128,0
+PII.US,D,20140915,000000,122.266,122.56,121.007,121.812,598955.6144576,0
+PII.US,D,20140916,000000,120.86,122.383,120.005,121.675,663351.54561851,0
+PII.US,D,20140917,000000,122.069,123.396,121.234,122.63,533574.86180143,0
+PII.US,D,20140918,000000,122.993,124.232,122.678,123.543,570153.65523166,0
+PII.US,D,20140919,000000,123.917,124.506,122.443,124.271,2323790.0905709,0
+PII.US,D,20140922,000000,124.142,124.212,121.331,122.393,975769.88694743,0
+PII.US,D,20140923,000000,122.363,125.431,122.176,122.767,878879.93333094,0
+PII.US,D,20140924,000000,122.63,124.035,122.62,123.818,619483.24184375,0
+PII.US,D,20140925,000000,123.76,125.469,123.219,124.094,948115.52962918,0
+PII.US,D,20140926,000000,124.192,126.423,123.524,126.06,1111762.7477646,0
+PII.US,D,20140929,000000,124.988,126.649,124.516,125.273,737038.16881939,0
+PII.US,D,20140930,000000,125.027,126.07,123.454,124.094,949510.35428827,0
+PII.US,D,20141001,000000,123.032,123.691,119.562,120.015,1581546.0006863,0
+PII.US,D,20141002,000000,120.25,121.43,116.673,120.526,1376397.9163995,0
+PII.US,D,20141003,000000,121.145,122.296,120.123,120.624,927547.20713993,0
+PII.US,D,20141006,000000,120.958,122.236,120.564,121.626,735178.40260727,0
+PII.US,D,20141007,000000,120.584,122.481,120.133,120.85,787529.60062527,0
+PII.US,D,20141008,000000,120.673,122.383,119.13,122.343,798984.25477309,0
+PII.US,D,20141009,000000,121.989,122.688,119.316,120.713,1503935.352168,0
+PII.US,D,20141010,000000,120.761,120.948,118.029,118.097,600591.55760261,0
+PII.US,D,20141013,000000,118.039,118.403,115.581,116.594,705682.59187331,0
+PII.US,D,20141014,000000,117.125,120.417,116.868,118.236,561234.30600757,0
+PII.US,D,20141015,000000,116.23,118.471,114.471,118.087,1054132.3774956,0
+PII.US,D,20141016,000000,117.282,120.22,115.523,120.033,1105030.7603326,0
+PII.US,D,20141017,000000,121.598,121.745,118.363,118.874,939458.66382015,0
+PII.US,D,20141020,000000,118.854,120.958,118.511,119.956,1045135.7075756,0
+PII.US,D,20141021,000000,121.459,123.533,120.771,123.484,1306617.0057196,0
+PII.US,D,20141022,000000,124.801,124.801,118.432,119.425,2952605.7369353,0
+PII.US,D,20141023,000000,121.321,123.946,120.987,122.059,1513080.5592144,0
+PII.US,D,20141024,000000,121.989,122.62,120.654,121.057,1107594.5518285,0
+PII.US,D,20141027,000000,121.057,122.109,120.23,121.498,952193.17896079,0
+PII.US,D,20141028,000000,122.019,124.045,121.44,123.917,1067448.8326107,0
+PII.US,D,20141029,000000,124.114,124.486,122.206,122.835,743760.99985312,0
+PII.US,D,20141030,000000,122.61,124.045,122.166,123.042,663828.69570248,0
+PII.US,D,20141031,000000,124.428,125.588,123.71,124.948,938221.53268561,0
+PII.US,D,20141103,000000,125.558,126.512,124.094,124.585,675140.91698941,0
+PII.US,D,20141104,000000,123.583,124.162,122.137,124.045,609799.84205877,0
+PII.US,D,20141105,000000,124.654,126.06,123.179,125.912,764571.45820588,0
+PII.US,D,20141106,000000,125.863,129.775,125.283,129.628,1022975.1891772,0
+PII.US,D,20141107,000000,129.667,130.867,128.871,129.628,708255.53976741,0
+PII.US,D,20141110,000000,129.873,131.455,129.745,130.523,742504.5385446,0
+PII.US,D,20141111,000000,130.64,131.091,129.529,130.503,680827.04027143,0
+PII.US,D,20141112,000000,130.503,131.781,129.873,131.23,637166.28152252,0
+PII.US,D,20141113,000000,131.652,131.976,129.038,129.382,592992.76447444,0
+PII.US,D,20141114,000000,129.372,130.286,128.684,128.704,623429.64946782,0
+PII.US,D,20141117,000000,128.704,128.959,126.885,127.298,758175.2053746,0
+PII.US,D,20141118,000000,127.111,128.566,126.708,128.103,599192.66343321,0
+PII.US,D,20141119,000000,128.133,129.618,127.572,129.382,655763.94364369,0
+PII.US,D,20141120,000000,129.146,130.827,128.477,129.048,799590.61180942,0
+PII.US,D,20141121,000000,131.024,131.033,128.91,128.988,507620.54241559,0
+PII.US,D,20141124,000000,129.372,130.64,129.018,130.483,642331.50748473,0
+PII.US,D,20141125,000000,130.886,131.878,129.539,130.04,697500.84139308,0
+PII.US,D,20141126,000000,130.365,130.443,129.048,129.805,403493.9820886,0
+PII.US,D,20141128,000000,130.403,131.121,129.441,130.198,301776.57186571,0
+PII.US,D,20141201,000000,130.383,131.081,127.18,128.193,726455.40725569,0
+PII.US,D,20141202,000000,128.537,129.264,127.524,127.789,499979.01942915,0
+PII.US,D,20141203,000000,127.926,128.959,127.003,127.966,444517.69815599,0
+PII.US,D,20141204,000000,127.966,128.35,126.03,127.377,755889.15795742,0
+PII.US,D,20141205,000000,127.622,128.457,127.033,128.203,489938.52011439,0
+PII.US,D,20141208,000000,128.084,128.398,123.818,125.077,791984.6970382,0
+PII.US,D,20141209,000000,123.74,125.568,122.62,124.88,706089.5429044,0
+PII.US,D,20141210,000000,124.762,124.762,121.745,122.236,1028163.8148237,0
+PII.US,D,20141211,000000,122.443,123.769,121.184,121.282,1088731.3541595,0
+PII.US,D,20141212,000000,121.725,122.62,120.123,120.24,997359.65652475,0
+PII.US,D,20141215,000000,120.574,122.717,118.884,118.894,1194047.228875,0
+PII.US,D,20141216,000000,118.717,120.83,116.84,117.823,1020919.0690926,0
+PII.US,D,20141217,000000,118.501,119.936,117.292,119.592,1147159.3484494,0
+PII.US,D,20141218,000000,121.488,123.464,120.604,123.415,805219.76194709,0
+PII.US,D,20141219,000000,123.464,123.878,122.246,123.425,979681.70373386,0
+PII.US,D,20141222,000000,123.769,124.172,122.296,123.907,614268.16438023,0
+PII.US,D,20141223,000000,124.438,125.362,124.271,124.654,651014.82511078,0
+PII.US,D,20141224,000000,124.232,126.295,124.074,124.948,431700.77543157,0
+PII.US,D,20141226,000000,125.607,126.649,125.057,125.893,350115.23271708,0
+PII.US,D,20141229,000000,126.03,127.809,125.469,127.121,479267.24670144,0
+PII.US,D,20141230,000000,126.384,127.592,126.06,126.167,477646.56422008,0
+PII.US,D,20141231,000000,126.295,127.435,125.568,125.646,764028.17857937,0
+PII.US,D,20150102,000000,126.777,126.777,123.042,123.671,771953.54991,0
+PII.US,D,20150105,000000,123.671,123.858,121.803,122.668,924083.0364877,0
+PII.US,D,20150106,000000,122.658,123.563,119.465,120.457,1090864.7949401,0
+PII.US,D,20150107,000000,121.272,124.87,120.968,124.791,1162207.3802019,0
+PII.US,D,20150108,000000,126.03,127.396,125.696,126.973,755170.88938752,0
+PII.US,D,20150109,000000,124.114,125.047,120.683,120.968,2063718.8777497,0
+PII.US,D,20150112,000000,120.781,121.331,117.872,118.363,1084092.112405,0
+PII.US,D,20150113,000000,116.731,117.753,112.682,115.002,2378734.5840346,0
+PII.US,D,20150114,000000,113.685,117.115,113.291,117.035,1306473.5554812,0
+PII.US,D,20150115,000000,117.065,117.92,113.557,114.304,956827.3338274,0
+PII.US,D,20150116,000000,113.557,114.952,112.682,114.707,885165.29200624,0
+PII.US,D,20150120,000000,114.166,115.002,111.807,113.016,1801098.1167186,0
+PII.US,D,20150121,000000,112.917,115.758,112.426,113.812,930606.4615162,0
+PII.US,D,20150122,000000,114.451,114.55,112.102,113.695,1320010.7815306,0
+PII.US,D,20150123,000000,113.576,113.852,111.944,112.947,1146052.4416448,0
+PII.US,D,20150126,000000,113.704,118.01,113.704,117.557,2305795.7333534,0
+PII.US,D,20150127,000000,116.112,124.713,114.087,123.917,4236365.3206157,0
+PII.US,D,20150128,000000,123.081,123.917,121.351,121.842,1995687.8565035,0
+PII.US,D,20150129,000000,122.383,123.798,120.948,122.954,1344035.1356515,0
+PII.US,D,20150130,000000,121.665,123.72,119.996,120.133,1276933.9975114,0
+PII.US,D,20150202,000000,120.133,120.741,117.479,119.769,1399311.2942055,0
+PII.US,D,20150203,000000,120.103,121.822,119.799,121.411,882912.81804911,0
+PII.US,D,20150204,000000,121.017,121.98,120.015,120.23,854795.55393299,0
+PII.US,D,20150205,000000,120.359,122.904,120.339,122.904,835180.51423408,0
+PII.US,D,20150206,000000,123.219,124.399,122.089,123.386,937301.82335534,0
+PII.US,D,20150209,000000,122.894,124.614,122.61,124.182,708714.37705498,0
+PII.US,D,20150210,000000,124.654,126.384,123.858,126.384,1089896.2514861,0
+PII.US,D,20150211,000000,125.067,127.907,125.067,126.275,963025.19803103,0
+PII.US,D,20150212,000000,127.072,128.585,126.275,128.065,837326.16354554,0
+PII.US,D,20150213,000000,128.418,130.139,127.347,129.618,894193.50063114,0
+PII.US,D,20150217,000000,129.342,130.374,128.91,129.155,757752.99367984,0
+PII.US,D,20150218,000000,128.841,130.59,128.36,129.332,776010.85169005,0
+PII.US,D,20150219,000000,128.438,129.696,127.799,128.517,708646.21275728,0
+PII.US,D,20150220,000000,128.733,129.578,128.39,129.274,676193.90278237,0
+PII.US,D,20150223,000000,128.9,129.313,128.016,129.313,516958.03382413,0
+PII.US,D,20150224,000000,129.028,129.391,128.457,128.89,575773.64897112,0
+PII.US,D,20150225,000000,129.205,131.435,129.018,130.62,700090.06732844,0
+PII.US,D,20150226,000000,130.56,131.918,130.188,131.407,539184.68176511,0
+PII.US,D,20150227,000000,131.121,131.918,127.809,127.868,1109191.8346255,0
+PII.US,D,20150302,000000,127.612,130.365,127.21,129.844,765507.4455774,0
+PII.US,D,20150303,000000,129.972,130.365,128.074,129.293,866147.45294547,0
+PII.US,D,20150304,000000,129.284,129.284,126.856,127.799,893734.66334358,0
+PII.US,D,20150305,000000,127.888,128.29,126.256,126.531,886177.5826961,0
+PII.US,D,20150306,000000,125.941,126.462,123.937,124.055,953227.85195734,0
+PII.US,D,20150309,000000,124.271,124.91,123.396,123.808,535688.97240798,0
+PII.US,D,20150310,000000,122.954,123.848,121.626,123.592,761553.91631029,0
+PII.US,D,20150311,000000,123.612,124.152,122.353,122.61,580909.37098357,0
+PII.US,D,20150312,000000,123.327,124.271,122.393,124.005,939914.44897498,0
+PII.US,D,20150313,000000,123.72,123.927,121.951,123.179,670510.8316331,0
+PII.US,D,20150316,000000,122.884,125.097,122.884,123.73,719684.7594758,0
+PII.US,D,20150317,000000,123.524,124.015,121.371,123.307,675188.73373557,0
+PII.US,D,20150318,000000,123.307,123.396,121.538,123.13,1252500.6576042,0
+PII.US,D,20150319,000000,123.179,123.641,121.932,122.61,629968.33515998,0
+PII.US,D,20150320,000000,123.032,123.533,119.031,119.455,2451737.5295032,0
+PII.US,D,20150323,000000,119.632,120.703,117.695,118.864,1327466.1244203,0
+PII.US,D,20150324,000000,119.13,119.149,117.262,117.36,985011.74486366,0
+PII.US,D,20150325,000000,118.57,119.169,117.165,117.203,1110597.850438,0
+PII.US,D,20150326,000000,116.711,118.029,116.348,116.997,853551.30115541,0
+PII.US,D,20150327,000000,117.017,119.485,116.83,118.59,790098.47900907,0
+PII.US,D,20150330,000000,119.485,120.89,118.963,119.542,741876.81657914,0
+PII.US,D,20150331,000000,118.403,119.081,117.115,117.656,1208444.1389776,0
+PII.US,D,20150401,000000,117.429,118.226,116.574,118.107,962341.52029879,0
+PII.US,D,20150402,000000,118.648,120.182,118.019,118.491,744035.69179911,0
+PII.US,D,20150406,000000,117.783,118.57,117.36,117.566,1765515.335937,0
+PII.US,D,20150407,000000,117.527,119.425,117.242,118.403,1093590.3494709,0
+PII.US,D,20150408,000000,118.687,119.326,117.823,119.258,762631.31916513,0
+PII.US,D,20150409,000000,119.238,123.317,119.238,121.725,1689115.3667363,0
+PII.US,D,20150410,000000,122.128,122.334,118.304,119.669,1491555.901802,0
+PII.US,D,20150413,000000,119.799,120.369,117.96,118.039,557516.80833849,0
+PII.US,D,20150414,000000,116.711,117.833,116.014,116.711,1833526.0096317,0
+PII.US,D,20150415,000000,116.958,118.953,115.739,118.029,1535017.2545457,0
+PII.US,D,20150416,000000,117.419,119.051,117.155,118.274,944928.08567811,0
+PII.US,D,20150417,000000,117.793,119.522,117.596,118.844,1832086.4203591,0
+PII.US,D,20150420,000000,119.759,121.371,118.953,120.732,1314561.7072242,0
+PII.US,D,20150421,000000,119.749,119.749,115.109,115.552,3344129.2544442,0
+PII.US,D,20150422,000000,116.358,117.566,115.611,117.547,2420163.2163779,0
+PII.US,D,20150423,000000,121.725,122.934,119.542,122.324,3386733.9752674,0
+PII.US,D,20150424,000000,122.6,122.6,117.586,118.029,2674646.9915422,0
+PII.US,D,20150427,000000,118.737,119.238,117.027,117.901,937034.25305239,0
+PII.US,D,20150428,000000,117.566,119.159,116.908,118.953,899128.79926078,0
+PII.US,D,20150429,000000,118.324,119.071,116.761,116.811,997365.76079022,0
+PII.US,D,20150430,000000,116.535,116.692,113.508,114.186,1635253.3630153,0
+PII.US,D,20150501,000000,115.022,116.673,114.087,116.329,1044027.7833935,0
+PII.US,D,20150504,000000,116.811,118.245,116.358,117.872,980452.87593779,0
+PII.US,D,20150505,000000,117.99,118.924,116.721,116.84,636565.01137408,0
+PII.US,D,20150506,000000,117.222,117.97,116.171,116.544,984456.25670622,0
+PII.US,D,20150507,000000,116.279,117.37,116.24,116.711,570685.74370481,0
+PII.US,D,20150508,000000,117.872,119.799,117.105,119.248,1063339.6445742,0
+PII.US,D,20150511,000000,118.914,119.856,118.58,119.188,469596.05544739,0
+PII.US,D,20150512,000000,118.255,119.709,116.673,118.628,719411.08490738,0
+PII.US,D,20150513,000000,118.097,118.294,115.66,116.791,1691028.0365824,0
+PII.US,D,20150514,000000,117.479,117.479,115.729,116.673,1091648.175675,0
+PII.US,D,20150515,000000,116.279,117.105,115.543,116.701,1240764.1898673,0
+PII.US,D,20150518,000000,115.768,119.228,115.356,118.274,1190724.473706,0
+PII.US,D,20150519,000000,119.021,119.101,116.811,117.399,920002.33502337,0
+PII.US,D,20150520,000000,118.284,123.917,118.284,123.278,2477167.8994366,0
+PII.US,D,20150521,000000,123.258,124.753,121.351,122.049,1085526.6147897,0
+PII.US,D,20150522,000000,121.44,122.678,120.899,121.999,714529.70728937,0
+PII.US,D,20150526,000000,121.469,121.794,119.799,121.272,758454.98420848,0
+PII.US,D,20150527,000000,121.361,121.98,120.093,121.292,778464.76640757,0
+PII.US,D,20150528,000000,121.135,121.645,120.644,121.184,749332.15946885,0
+PII.US,D,20150529,000000,120.84,121.705,119.652,119.699,1061380.1753595,0
+PII.US,D,20150601,000000,119.779,122.56,119.002,121.263,825921.36089903,0
+PII.US,D,20150602,000000,120.761,121.548,120.015,120.113,593318.32529931,0
+PII.US,D,20150603,000000,120.25,123.16,119.936,122.855,700816.47491895,0
+PII.US,D,20150604,000000,121.636,122.363,119.689,120.192,1005328.7750912,0
+PII.US,D,20150605,000000,120.063,121.047,119.159,120.89,957761.28644378,0
+PII.US,D,20150608,000000,120.23,121.174,119.612,120.182,720774.37086156,0
+PII.US,D,20150609,000000,120.437,120.771,118.825,119.326,844155.81922494,0
+PII.US,D,20150610,000000,120.21,121.194,119.316,120.377,528239.73378374,0
+PII.US,D,20150611,000000,120.987,122.6,120.526,122.59,1012312.0547849,0
+PII.US,D,20150612,000000,121.794,122.128,120.751,122.009,436217.93187676,0
+PII.US,D,20150615,000000,121.194,122.314,120.526,121.44,799768.65288553,0
+PII.US,D,20150616,000000,121.086,121.922,120.496,121.411,594093.56701356,0
+PII.US,D,20150617,000000,122.119,124.673,122.119,124.566,1037355.8212386,0
+PII.US,D,20150618,000000,124.566,126.806,124.566,126.06,852475.93305574,0
+PII.US,D,20150619,000000,126.265,127.141,126.05,126.512,993378.65806303,0
+PII.US,D,20150622,000000,126.826,127.081,125.401,125.961,653008.88516317,0
+PII.US,D,20150623,000000,126.295,127.612,125.44,126.738,694842.43378243,0
+PII.US,D,20150624,000000,126.757,127.582,125.578,125.794,387456.04195304,0
+PII.US,D,20150625,000000,126.04,126.256,124.556,124.772,637234.44582023,0
+PII.US,D,20150626,000000,125.745,127.278,125.352,125.401,695319.5838664,0
+PII.US,D,20150629,000000,124.084,125.234,122.6,122.767,637473.529551,0
+PII.US,D,20150630,000000,123.583,125.165,122.845,123.937,951606.15209842,0
+PII.US,D,20150701,000000,124.988,125.46,123.494,124.418,617393.54829906,0
+PII.US,D,20150702,000000,125.332,125.362,123.798,124.791,460596.33339467,0
+PII.US,D,20150706,000000,123.199,125.312,122.777,124.162,784353.34782755,0
+PII.US,D,20150707,000000,123.985,124.566,121.803,124.251,608908.61930067,0
+PII.US,D,20150708,000000,124.035,124.654,122.737,123.553,884263.89547236,0
+PII.US,D,20150709,000000,124.753,125.794,123.995,124.035,612258.84366419,0
+PII.US,D,20150710,000000,125.332,127.16,124.948,126.404,850441.17790025,0
+PII.US,D,20150713,000000,127.327,128.036,126.561,127.347,985371.89652619,0
+PII.US,D,20150714,000000,127.445,130.747,126.452,129.962,1039185.0661234,0
+PII.US,D,20150715,000000,130.827,130.827,128.615,129.097,875382.18921866,0
+PII.US,D,20150716,000000,129.155,129.578,127.672,128.408,728425.0502462,0
+PII.US,D,20150717,000000,128.634,129.696,126.993,127.465,729018.18137403,0
+PII.US,D,20150720,000000,128.074,128.241,126.964,128.006,1057673.8688437,0
+PII.US,D,20150721,000000,128.684,129.676,127.465,128.31,1025764.8384954,0
+PII.US,D,20150722,000000,121.164,124.104,120.063,123.592,3741775.3502159,0
+PII.US,D,20150723,000000,123.691,123.691,119.582,119.769,2019739.679819,0
+PII.US,D,20150724,000000,120.32,120.417,116.23,116.859,1570138.145907,0
+PII.US,D,20150727,000000,116.161,116.329,113.537,114.254,1624274.841574,0
+PII.US,D,20150728,000000,115.237,116.014,112.879,114.5,1594517.5648025,0
+PII.US,D,20150729,000000,114.471,115.296,113.026,115.169,1459468.8303776,0
+PII.US,D,20150730,000000,114.598,115.326,113.203,114.687,971627.12545086,0
+PII.US,D,20150731,000000,115.189,115.739,113.645,114.677,886415.64904929,0
+PII.US,D,20150803,000000,114.668,114.746,111.247,111.709,1174741.4719596,0
+PII.US,D,20150804,000000,111.669,112.289,110.097,111.453,850322.14472365,0
+PII.US,D,20150805,000000,112.436,114.687,111.944,114.431,963260.21225148,0
+PII.US,D,20150806,000000,114.608,114.608,111.62,113.419,740730.23204902,0
+PII.US,D,20150807,000000,113.39,113.891,112.8,113.675,667468.87267565,0
+PII.US,D,20150810,000000,114.048,117.017,113.792,116.761,878646.95386564,0
+PII.US,D,20150811,000000,115.493,115.768,114.491,114.913,748168.27951991,0
+PII.US,D,20150812,000000,113.39,114.942,112.073,114.598,937208.22461818,0
+PII.US,D,20150813,000000,114.874,116.152,113.508,114.972,574848.85275295,0
+PII.US,D,20150814,000000,115.179,116.289,114.461,115.444,484855.70173598,0
+PII.US,D,20150817,000000,114.884,116.928,113.734,116.152,627673.13134459,0
+PII.US,D,20150818,000000,116.279,116.801,114.137,114.972,520593.12390941,0
+PII.US,D,20150819,000000,114.618,115.326,112.75,112.977,751008.79771698,0
+PII.US,D,20150820,000000,112.436,113.428,110.097,110.264,772998.39668234,0
+PII.US,D,20150821,000000,109.282,109.773,106.451,107.59,1050024.2068366,0
+PII.US,D,20150824,000000,100.376,106.224,100.376,102.882,1513079.5418368,0
+PII.US,D,20150825,000000,105.516,106.471,102.636,102.833,950112.64181429,0
+PII.US,D,20150826,000000,104.572,106.341,103.373,106.067,983934.34200883,0
+PII.US,D,20150827,000000,107.188,109.606,106.882,109.32,679780.15874392,0
+PII.US,D,20150828,000000,109.242,110.746,108.258,110.224,606675.47551752,0
+PII.US,D,20150831,000000,109.664,110.598,108.78,109.105,776408.64632294,0
+PII.US,D,20150901,000000,107.069,108.524,105.654,105.821,1097423.8281838,0
+PII.US,D,20150902,000000,107.099,108.888,106.508,108.858,974113.59625086,0
+PII.US,D,20150903,000000,110.637,113.251,109.959,111.739,1270248.8094479,0
+PII.US,D,20150904,000000,110.166,111.228,109.015,109.339,622866.02228975,0
+PII.US,D,20150908,000000,111.286,113.066,110.382,112.25,847703.41483854,0
+PII.US,D,20150909,000000,111.168,111.168,105.92,107.266,1485209.500472,0
+PII.US,D,20150910,000000,107.059,108.731,107.049,107.403,614929.45980577,0
+PII.US,D,20150911,000000,107.001,107.463,105.733,107.423,549545.65501686,0
+PII.US,D,20150914,000000,107.335,108.347,106.608,106.912,500742.05261246,0
+PII.US,D,20150915,000000,106.972,108.938,106.735,108.504,420874.86062679,0
+PII.US,D,20150916,000000,108.474,110.657,108.24,110.234,539546.86818279,0
+PII.US,D,20150917,000000,110.087,110.49,108.975,109.182,696544.50647,0
+PII.US,D,20150918,000000,108.053,108.268,106.117,106.528,953282.79034655,0
+PII.US,D,20150921,000000,107.365,107.983,105.93,106.155,893531.18782803,0
+PII.US,D,20150922,000000,104.71,106.077,104.415,105.91,922930.34769212,0
+PII.US,D,20150923,000000,105.978,106.136,100.955,101.063,1508182.903555,0
+PII.US,D,20150924,000000,100.533,104.347,99.9727,103.118,1493972.1735491,0
+PII.US,D,20150925,000000,104.022,104.475,102.882,103.335,1086828.8580891,0
+PII.US,D,20150928,000000,102.744,103.079,98.2919,99.2943,1062795.3475701,0
+PII.US,D,20150929,000000,99.6087,100.277,98.6261,99.6982,772364.5704514,0
+PII.US,D,20150930,000000,100.671,101.221,100.189,100.72,849491.96462021,0
+PII.US,D,20151001,000000,101.113,101.506,97.1684,99.3042,1332379.0407433,0
+PII.US,D,20151002,000000,98.3706,99.746,97.3945,99.5013,1230020.6826464,0
+PII.US,D,20151005,000000,100.415,102.479,99.9329,100.631,1355738.0299282,0
+PII.US,D,20151006,000000,100.739,101.212,99.2449,99.746,1114324.5045053,0
+PII.US,D,20151007,000000,99.746,101.063,99.147,101.045,1222757.6241189,0
+PII.US,D,20151008,000000,101.045,102.185,100.553,101.644,685947.50162022,0
+PII.US,D,20151009,000000,101.644,102.125,100.287,101.162,716422.02958397,0
+PII.US,D,20151012,000000,102.096,104.091,101.359,102.577,788343.50268746,0
+PII.US,D,20151013,000000,102.4,103.335,101.427,101.693,687259.9186955,0
+PII.US,D,20151014,000000,101.722,102.863,100.405,100.592,829135.25666712,0
+PII.US,D,20151015,000000,100.729,101.388,99.6982,100.562,1276438.5346309,0
+PII.US,D,20151016,000000,100.916,102.774,100.896,102.636,838301.8286426,0
+PII.US,D,20151019,000000,102.627,104.485,102.233,104.395,1481086.0691494,0
+PII.US,D,20151020,000000,103.226,104.495,100.277,100.916,2359622.1288591,0
+PII.US,D,20151021,000000,94.8713,95.1574,87.4581,90.6025,8044157.2844739,0
+PII.US,D,20151022,000000,90.0756,94.4684,89.7759,92.3737,4048915.5366715,0
+PII.US,D,20151023,000000,93.2122,93.2849,91.5265,92.6804,1833839.3619256,0
+PII.US,D,20151026,000000,92.3826,94.0978,91.7889,92.192,1508540.0030849,0
+PII.US,D,20151027,000000,92.6264,92.9498,91.1068,91.6327,1234896.9733765,0
+PII.US,D,20151028,000000,92.1113,93.4628,91.3603,93.453,1220022.9131899,0
+PII.US,D,20151029,000000,93.4962,94.9854,93.4254,94.6807,749628.21634397,0
+PII.US,D,20151030,000000,94.8429,95.3579,94.1764,94.3906,741293.85922709,0
+PII.US,D,20151102,000000,94.5539,95.7962,94.1764,95.4435,576960.92860435,0
+PII.US,D,20151103,000000,95.1476,97.3945,95.1476,96.8952,813665.01321995,0
+PII.US,D,20151104,000000,97.366,98.5377,96.3526,96.5561,821693.13968592,0
+PII.US,D,20151105,000000,96.7104,96.8853,95.7962,96.0578,932216.97022176,0
+PII.US,D,20151106,000000,95.9604,96.4706,94.7672,95.8159,802358.89619847,0
+PII.US,D,20151109,000000,95.7962,95.9604,94.5441,95.1103,940058.91659103,0
+PII.US,D,20151110,000000,94.9765,96.0479,94.5441,96.0085,780573.79012623,0
+PII.US,D,20151111,000000,96.3526,96.4972,92.8003,92.9498,986608.01028315,0
+PII.US,D,20151112,000000,92.531,93.8433,92.2548,92.6175,921502.96695054,0
+PII.US,D,20151113,000000,92.5409,92.709,89.3512,89.8045,891505.58907075,0
+PII.US,D,20151116,000000,89.0191,89.199,87.2144,88.624,2054273.5443179,0
+PII.US,D,20151117,000000,86.5342,88.1197,85.7922,86.5342,1752901.8887281,0
+PII.US,D,20151118,000000,86.6551,88.7134,86.4438,88.3409,1135747.4241598,0
+PII.US,D,20151119,000000,88.5089,89.0456,87.6213,88.2436,745103.93825575,0
+PII.US,D,20151120,000000,88.8244,90.1731,88.219,88.6073,1231565.0618094,0
+PII.US,D,20151123,000000,88.5719,90.121,87.7894,88.8412,1013391.4923948,0
+PII.US,D,20151124,000000,88.4214,89.7848,87.067,89.4319,783786.66851674,0
+PII.US,D,20151125,000000,89.3327,90.3774,89.0643,89.9951,615126.83105584,0
+PII.US,D,20151127,000000,90.4866,90.6025,89.1095,89.252,290988.30003132,0
+PII.US,D,20151130,000000,89.2078,89.8673,88.4391,89.0191,1352911.7550173,0
+PII.US,D,20151201,000000,88.9306,89.7759,88.7695,89.3238,1061660.9715709,0
+PII.US,D,20151202,000000,89.4407,89.7337,88.1915,88.615,766985.69519787,0
+PII.US,D,20151203,000000,89.0456,89.4938,86.946,87.3343,1072811.429823,0
+PII.US,D,20151204,000000,85.2418,85.2418,83.1835,83.6798,2432231.3492052,0
+PII.US,D,20151207,000000,82.7461,82.8867,80.8608,82.171,2793348.5030479,0
+PII.US,D,20151208,000000,81.3473,83.7565,81.2678,83.0144,1199734.3695345,0
+PII.US,D,20151209,000000,82.3795,83.5108,79.873,80.1453,1521211.4408156,0
+PII.US,D,20151210,000000,80.5413,82.64,80.2455,80.558,1237319.3493891,0
+PII.US,D,20151211,000000,79.8818,80.0096,78.4124,78.8694,1270480.7715357,0
+PII.US,D,20151214,000000,78.8773,79.6951,78.0065,78.8429,1246910.1678145,0
+PII.US,D,20151215,000000,79.4101,80.6426,79.0553,79.8907,1532582.6700021,0
+PII.US,D,20151216,000000,80.329,81.2334,79.6303,80.4549,1088913.464746,0
+PII.US,D,20151217,000000,74.6026,75.2532,71.7689,71.7776,6273160.318148,0
+PII.US,D,20151218,000000,71.1515,73.1085,70.5087,71.582,3358650.2846114,0
+PII.US,D,20151221,000000,71.9615,72.106,69.9279,70.3318,2165152.4396284,0
+PII.US,D,20151222,000000,70.5353,71.7265,68.7434,71.237,2545767.6347487,0
+PII.US,D,20151223,000000,71.4042,73.4319,71.3118,73.2717,2619126.6623695,0
+PII.US,D,20151224,000000,73.1852,73.6236,72.392,72.7302,646763.20421339,0
+PII.US,D,20151228,000000,72.6544,73.3888,71.8249,73.0673,2068034.5934345,0
+PII.US,D,20151229,000000,73.5744,75.3143,73.0436,73.7514,1320091.1543592,0
+PII.US,D,20151230,000000,73.6078,73.8802,72.4254,72.8747,1397653.9861314,0
+PII.US,D,20151231,000000,72.8226,73.5165,72.335,72.5699,1267146.8252135,0
+PII.US,D,20160104,000000,71.8947,74.6557,70.9687,74.6026,2204944.1114492,0
+PII.US,D,20160105,000000,75.2966,75.322,72.6878,73.6413,1785088.6631552,0
+PII.US,D,20160106,000000,72.4175,73.1852,70.5864,71.3884,1326243.2365719,0
+PII.US,D,20160107,000000,70.3485,71.1427,69.2093,69.5641,1380033.0064848,0
+PII.US,D,20160108,000000,70.3151,70.3613,67.8018,67.8834,1092190.4379239,0
+PII.US,D,20160111,000000,68.0161,68.2215,66.2537,67.6307,1926188.7594126,0
+PII.US,D,20160112,000000,68.4485,68.8623,65.5126,66.8208,1303450.9266977,0
+PII.US,D,20160113,000000,67.1157,67.9787,66.3725,67.0183,1934590.2634496,0
+PII.US,D,20160114,000000,67.2436,68.6362,65.6128,67.7133,1205080.6887055,0
+PII.US,D,20160115,000000,66.7696,67.0557,64.7173,66.7176,1430169.3735161,0
+PII.US,D,20160119,000000,67.3438,67.9443,66.1535,67.1058,1498946.1325267,0
+PII.US,D,20160120,000000,65.8674,69.5641,65.03,69.0167,2174213.2043358,0
+PII.US,D,20160121,000000,69.2182,70.6532,67.9178,68.2824,2066429.1716168,0
+PII.US,D,20160122,000000,70.0035,70.4351,67.8568,69.1916,1425182.1886299,0
+PII.US,D,20160125,000000,69.1739,69.7578,67.5609,67.8323,2354136.4289599,0
+PII.US,D,20160126,000000,64.6742,65.8752,58.3067,61.6271,9301512.8678791,0
+PII.US,D,20160127,000000,61.5022,61.6693,58.6802,59.2572,3580255.4685956,0
+PII.US,D,20160128,000000,59.7683,60.017,57.2472,58.7717,3095906.4208934,0
+PII.US,D,20160129,000000,59.6592,62.488,59.5069,62.3446,5142458.0693962,0
+PII.US,D,20160201,000000,62.033,63.8328,61.6349,63.469,1681483.0001481,0
+PII.US,D,20160202,000000,62.7702,64.4205,62.5598,63.8642,1915884.7593053,0
+PII.US,D,20160203,000000,64.4825,66.7776,63.1221,66.0944,2265815.8466808,0
+PII.US,D,20160204,000000,66.1435,70.0114,65.604,69.9681,2698845.3172288,0
+PII.US,D,20160205,000000,69.9681,70.3397,68.5203,69.8089,1500977.8355495,0
+PII.US,D,20160208,000000,68.4927,68.9902,65.6561,66.8808,1928361.8779187,0
+PII.US,D,20160209,000000,66.1602,68.0967,65.2245,66.001,1456736.1542037,0
+PII.US,D,20160210,000000,66.5151,68.2756,65.9656,66.4051,1263887.1474544,0
+PII.US,D,20160211,000000,65.5047,66.0276,64.0932,65.2678,1203521.0488789,0
+PII.US,D,20160212,000000,65.8408,67.5462,64.6428,67.3781,873156.16707855,0
+PII.US,D,20160216,000000,68.3561,70.7446,68.0967,70.5087,1522539.1185546,0
+PII.US,D,20160217,000000,70.8774,74.2832,70.8774,73.2973,1677636.2955266,0
+PII.US,D,20160218,000000,73.7032,73.7032,72.3174,72.9158,1053649.1231462,0
+PII.US,D,20160219,000000,72.6377,73.3621,71.2774,72.4863,967247.31497867,0
+PII.US,D,20160222,000000,73.4565,75.0783,73.4565,74.9436,1224902.2560527,0
+PII.US,D,20160223,000000,74.4502,74.9181,72.9248,73.1184,1096963.9735186,0
+PII.US,D,20160224,000000,73.1184,74.1908,71.5408,74.0236,1023614.102296,0
+PII.US,D,20160225,000000,74.1671,75.5453,72.5611,75.2966,857386.81462351,0
+PII.US,D,20160226,000000,76.1565,77.7095,75.4548,77.5582,1143495.771792,0
+PII.US,D,20160229,000000,76.8103,77.3528,74.6341,74.6862,1488962.6063564,0
+PII.US,D,20160301,000000,75.4244,76.5556,74.8375,76.4701,950040.40800627,0
+PII.US,D,20160302,000000,76.5134,76.9351,75.8676,76.8337,1062519.6382466,0
+PII.US,D,20160303,000000,77.166,78.8233,77.0599,78.2856,1134439.0765948,0
+PII.US,D,20160304,000000,78.5412,78.9244,77.1896,78.1952,1094399.1646452,0
+PII.US,D,20160307,000000,77.8306,80.2239,77.5052,79.8947,1115925.8568127,0
+PII.US,D,20160308,000000,79.8947,83.2739,79.3511,80.2602,2121867.0932057,0
+PII.US,D,20160309,000000,81.1076,81.4634,79.9457,81.4575,1110589.7114174,0
+PII.US,D,20160310,000000,82.059,82.8247,80.0519,81.7799,883692.12927367,0
+PII.US,D,20160311,000000,82.8915,83.7505,82.2212,83.1304,985858.20300834,0
+PII.US,D,20160314,000000,82.573,84.0917,82.3903,82.8738,1035006.6964116,0
+PII.US,D,20160315,000000,82.6203,82.8915,80.5561,80.9542,1596162.6643457,0
+PII.US,D,20160316,000000,80.5316,83.0527,80.5316,82.4187,1155577.1305276,0
+PII.US,D,20160317,000000,82.5642,84.0986,81.825,83.731,1113438.3686351,0
+PII.US,D,20160318,000000,84.1487,85.7676,84.1487,84.7158,2004856.4632341,0
+PII.US,D,20160321,000000,84.7522,85.5229,83.5157,85.0137,885468.47052441,0
+PII.US,D,20160322,000000,84.7158,85.1905,83.5973,84.7434,627036.25298092,0
+PII.US,D,20160323,000000,84.6166,84.6166,81.7189,81.7445,684761.23936457,0
+PII.US,D,20160324,000000,81.4161,83.3427,80.1501,83.1825,911584.55294511,0
+PII.US,D,20160328,000000,83.267,84.1487,82.9348,83.4714,1000427.0499216,0
+PII.US,D,20160329,000000,82.9869,83.9197,80.796,83.6573,1178158.8432433,0
+PII.US,D,20160330,000000,84.302,84.533,82.399,82.6203,823363.67366858,0
+PII.US,D,20160331,000000,82.7706,84.0986,82.4444,83.6651,958264.88834476,0
+PII.US,D,20160401,000000,82.865,83.7505,82.1612,83.5196,716951.0659244,0
+PII.US,D,20160404,000000,83.7762,84.0917,81.2098,81.4889,595785.46592534,0
+PII.US,D,20160405,000000,81.2098,82.2124,80.2239,82.0757,1055445.8119485,0
+PII.US,D,20160406,000000,81.9597,81.9597,79.0956,79.358,2220179.3406758,0
+PII.US,D,20160407,000000,78.66,78.9077,76.3246,77.8521,1501210.8150148,0
+PII.US,D,20160408,000000,78.9431,80.6161,78.3298,80.1344,1112141.2122234,0
+PII.US,D,20160411,000000,80.5483,81.4338,78.1638,78.7014,1405076.7729386,0
+PII.US,D,20160412,000000,79.0109,79.5024,78.6375,79.4178,741187.03458143,0
+PII.US,D,20160413,000000,80.2779,82.399,80.0706,82.171,1091600.3589288,0
+PII.US,D,20160414,000000,80.2859,82.171,79.8337,80.9375,891294.99191215,0
+PII.US,D,20160415,000000,81.1163,81.3346,80.3437,81.2786,917446.68254808,0
+PII.US,D,20160418,000000,80.5393,82.1789,79.7845,81.3513,1165308.3470588,0
+PII.US,D,20160419,000000,81.3425,81.5233,79.2793,80.1787,1347884.8924057,0
+PII.US,D,20160420,000000,80.2946,82.6056,79.875,81.7523,1666440.0552836,0
+PII.US,D,20160421,000000,79.6705,84.3885,77.6507,83.0793,3395432.5535571,0
+PII.US,D,20160422,000000,83.2404,88.5629,82.7529,85.4216,2509898.9708677,0
+PII.US,D,20160425,000000,85.336,86.2561,84.6854,85.7204,1361954.2069283,0
+PII.US,D,20160426,000000,86.2069,86.9275,85.2614,85.8364,1226605.3461179,0
+PII.US,D,20160427,000000,86.0929,86.4733,84.8368,85.5415,888361.89235552,0
+PII.US,D,20160428,000000,85.4491,85.4924,83.4714,83.7408,770771.35716466,0
+PII.US,D,20160429,000000,83.6985,84.2696,82.1966,83.154,1064344.813621,0
+PII.US,D,20160502,000000,83.2572,84.8967,82.9869,84.0543,956175.19480008,0
+PII.US,D,20160503,000000,83.6808,83.8017,81.022,82.7992,1086039.3730888,0
+PII.US,D,20160504,000000,82.2822,82.9623,80.8618,81.1331,754124.00786003,0
+PII.US,D,20160505,000000,81.3513,81.6137,78.3574,78.7957,1294641.454252,0
+PII.US,D,20160506,000000,78.66,79.8337,74.2763,75.5845,3463418.8101899,0
+PII.US,D,20160509,000000,75.5777,76.359,74.8375,74.983,1308938.661352,0
+PII.US,D,20160510,000000,75.1284,75.5019,74.354,75.2455,1229791.7726914,0
+PII.US,D,20160511,000000,74.4806,74.8543,72.8146,72.849,1418539.7304249,0
+PII.US,D,20160512,000000,72.4333,73.2059,71.7886,72.2977,2044779.3767624,0
+PII.US,D,20160513,000000,72.3832,72.9856,70.8046,70.9402,1248072.0130084,0
+PII.US,D,20160516,000000,71.3383,72.044,70.5707,71.6843,1476665.5635741,0
+PII.US,D,20160517,000000,71.3383,72.6888,70.7349,71.0247,1468913.1464317,0
+PII.US,D,20160518,000000,70.8941,72.163,70.3692,70.4291,1243491.7791533,0
+PII.US,D,20160519,000000,69.9199,70.7092,68.3925,70.4291,2349470.7353883,0
+PII.US,D,20160520,000000,70.3524,71.3383,70.09,71.2597,999213.31847139,0
+PII.US,D,20160523,000000,71.5054,72.044,69.7922,69.8433,1182288.3788314,0
+PII.US,D,20160524,000000,70.2767,72.0893,69.4255,71.4386,1385697.7648377,0
+PII.US,D,20160525,000000,71.9408,73.4968,71.6509,73.1892,1285206.294596,0
+PII.US,D,20160526,000000,73.3277,73.5814,72.1158,72.5119,843574.89662805,0
+PII.US,D,20160527,000000,72.6996,74.0433,72.0931,73.889,795449.88506801,0
+PII.US,D,20160531,000000,74.1082,74.7766,72.3488,72.6996,1226470.0349001,0
+PII.US,D,20160601,000000,72.1335,72.8795,71.0237,72.2122,1288663.3436052,0
+PII.US,D,20160602,000000,72.0047,72.1433,71.0828,71.8081,1206114.3443246,0
+PII.US,D,20160603,000000,71.3049,71.7963,68.9538,71.6155,1423284.7794475,0
+PII.US,D,20160606,000000,71.8858,72.041,70.0477,71.4917,1761389.8698593,0
+PII.US,D,20160607,000000,70.1087,72.4853,68.6893,72.3753,2302367.1709164,0
+PII.US,D,20160608,000000,72.3822,73.9174,72.3822,73.4683,1363800.7472319,0
+PII.US,D,20160609,000000,72.9719,72.9719,71.9802,72.278,1184493.0360423,0
+PII.US,D,20160610,000000,70.5953,70.5953,69.2192,69.5356,2576860.7282797,0
+PII.US,D,20160613,000000,69.0304,69.5937,68.3364,68.3531,2508643.5269368,0
+PII.US,D,20160614,000000,67.9365,68.5754,67.5177,68.0446,1133629.244043,0
+PII.US,D,20160615,000000,68.3197,70.6651,68.1733,68.2943,1487863.8385723,0
+PII.US,D,20160616,000000,67.9816,69.2192,67.7389,69.1916,992095.7449375,0
+PII.US,D,20160617,000000,69.3204,71.1457,69.0825,70.9893,1765515.335937,0
+PII.US,D,20160620,000000,71.7345,73.425,71.6155,72.2032,1558804.5596909,0
+PII.US,D,20160621,000000,72.39,72.9798,71.0385,71.2026,826064.8111375,0
+PII.US,D,20160622,000000,70.9806,71.6155,70.1342,71.3304,962873.60877194,0
+PII.US,D,20160623,000000,72.2366,73.2275,72.0587,72.7675,654351.82356578,0
+PII.US,D,20160624,000000,70.9098,71.2892,68.4072,68.7906,2353033.5916656,0
+PII.US,D,20160627,000000,67.848,67.848,66.3353,66.8768,1983655.3318916,0
+PII.US,D,20160628,000000,67.6563,69.0304,67.5767,68.5664,936178.63850951,0
+PII.US,D,20160629,000000,69.107,69.6545,67.8932,69.2005,1922271.8557383,0
+PII.US,D,20160630,000000,69.4001,70.1274,68.019,69.9112,1843984.6511308,0
+PII.US,D,20160701,000000,69.1257,75.4174,68.8014,73.8271,3919783.8702387,0
+PII.US,D,20160705,000000,72.6624,72.6624,70.2797,70.7406,1861231.2358288,0
+PII.US,D,20160706,000000,70.149,70.4685,68.536,70.3721,1292230.2693927,0
+PII.US,D,20160707,000000,70.7486,71.645,70.1893,70.9195,565704.66308418,0
+PII.US,D,20160708,000000,72.0313,73.768,72.0146,72.8795,1182387.0644564,0
+PII.US,D,20160711,000000,73.5293,74.1347,73.2894,73.7327,609814.08534486,0
+PII.US,D,20160712,000000,72.7773,75.5797,72.7429,75.3397,1529121.5514827,0
+PII.US,D,20160713,000000,74.8975,76.0435,74.289,74.8975,1070112.3271093,0
+PII.US,D,20160714,000000,75.3397,76.017,74.7412,75.0499,959062.51236572,0
+PII.US,D,20160715,000000,75.0499,75.9237,74.4806,75.3063,973513.34347999,0
+PII.US,D,20160718,000000,74.8601,76.0917,74.8031,75.6848,1373825.985883,0
+PII.US,D,20160719,000000,75.1196,76.1635,73.3739,74.4759,2355110.0593018,0
+PII.US,D,20160720,000000,73.1931,81.8791,73.0329,81.2579,5449003.0899689,0
+PII.US,D,20160721,000000,81.9932,84.5989,81.368,82.8326,2817357.5965052,0
+PII.US,D,20160722,000000,83.0272,83.3447,81.5017,82.5692,1940043.4072663,0
+PII.US,D,20160725,000000,82.3106,83.2729,82.0355,82.9338,1165256.4608023,0
+PII.US,D,20160726,000000,81.0102,83.0272,79.4445,81.3169,2651115.048169,0
+PII.US,D,20160727,000000,81.5853,82.8729,80.9572,81.8083,1618492.0674221,0
+PII.US,D,20160728,000000,81.1213,81.7189,80.0499,81.5115,1067670.6209227,0
+PII.US,D,20160729,000000,81.2678,84.653,80.2592,84.4377,3567367.3294408,0
+PII.US,D,20160801,000000,84.4465,84.592,80.6259,80.9493,1684492.403023,0
+PII.US,D,20160802,000000,80.9493,81.2235,78.7269,78.9147,875872.56521113,0
+PII.US,D,20160803,000000,78.5372,80.7704,77.8138,80.4382,699569.17000863,0
+PII.US,D,20160804,000000,80.4873,81.3483,80.0588,80.6947,490658.82343944,0
+PII.US,D,20160805,000000,81.1469,82.1543,80.8569,81.4565,752522.65555265,0
+PII.US,D,20160808,000000,82.8503,83.4489,82.1052,83.0115,913100.44553595,0
+PII.US,D,20160809,000000,82.7776,83.4203,81.6177,81.8704,733302.35835391,0
+PII.US,D,20160810,000000,81.9696,82.2762,80.6259,80.9758,474497.78061697,0
+PII.US,D,20160811,000000,81.6668,82.3352,80.9414,81.1125,731386.63637501,0
+PII.US,D,20160812,000000,81.0624,81.8477,80.4972,81.0938,557186.16062572,0
+PII.US,D,20160815,000000,81.3583,84.422,81.3483,84.362,1432977.3356306,0
+PII.US,D,20160816,000000,83.3693,84.071,80.8392,81.0555,1474481.2539147,0
+PII.US,D,20160817,000000,80.9945,81.5312,79.4198,80.2495,757409.12005856,0
+PII.US,D,20160818,000000,80.3586,80.5807,78.0006,78.3524,1878602.9579687,0
+PII.US,D,20160819,000000,78.1805,79.8907,76.9645,79.3432,934954.73328348,0
+PII.US,D,20160822,000000,79.3147,79.7728,78.3761,78.667,958507.02420826,0
+PII.US,D,20160823,000000,79.4031,80.3634,79.0189,79.642,880917.74061916,0
+PII.US,D,20160824,000000,79.6184,80.3083,78.2059,78.3711,599343.23531472,0
+PII.US,D,20160825,000000,78.317,78.6395,77.4786,78.0006,586780.65698473,0
+PII.US,D,20160826,000000,78.2807,79.5054,77.1346,77.6594,967132.35131238,0
+PII.US,D,20160829,000000,77.8787,77.9759,76.8898,77.0776,634460.05716572,0
+PII.US,D,20160830,000000,77.0166,77.7381,76.2932,76.4564,688254.91396654,0
+PII.US,D,20160831,000000,75.7958,75.8824,73.2659,74.5407,2090964.2492817,0
+PII.US,D,20160901,000000,74.349,74.9436,73.31,73.833,1162992.7956918,0
+PII.US,D,20160902,000000,74.2792,74.6685,71.9162,72.2161,1415160.0021116,0
+PII.US,D,20160906,000000,72.6791,72.9061,71.2184,71.8544,1497770.0440469,0
+PII.US,D,20160907,000000,72.0687,72.5011,71.3894,72.1128,935095.13138921,0
+PII.US,D,20160908,000000,71.5074,71.9497,70.606,71.2273,944823.2957876,0
+PII.US,D,20160909,000000,70.6149,71.6637,68.4731,69.5484,3064881.4916601,0
+PII.US,D,20160912,000000,63.9743,66.6685,62.8911,66.063,10394038.023026,0
+PII.US,D,20160913,000000,65.369,65.6855,63.2754,64.395,3117217.4290144,0
+PII.US,D,20160914,000000,64.5503,65.4388,63.0012,63.1565,1906741.587014,0
+PII.US,D,20160915,000000,63.0012,63.4946,61.514,61.7627,3163820.4437181,0
+PII.US,D,20160916,000000,61.5907,61.7283,60.3443,60.6501,2097866.1387691,0
+PII.US,D,20160919,000000,61.1689,62.8223,61.1505,61.9348,1828675.1533409,0
+PII.US,D,20160920,000000,62.03,62.4675,61.5062,61.5317,1966587.8056472,0
+PII.US,D,20160921,000000,61.9859,64.3262,61.9859,63.6115,2270152.9272946,0
+PII.US,D,20160922,000000,64.2672,64.9296,63.3875,63.5006,1013510.5255715,0
+PII.US,D,20160923,000000,63.3875,64.6446,63.2519,64.4303,1312555.4386409,0
+PII.US,D,20160926,000000,63.931,64.3262,63.6912,63.7325,1178480.3345578,0
+PII.US,D,20160927,000000,63.8032,64.9543,63.2754,64.7223,1265080.531353,0
+PII.US,D,20160928,000000,65.085,66.004,64.0785,64.5414,1630479.8274206,0
+PII.US,D,20160929,000000,64.5857,65.7032,64.3153,64.9296,1160319.1274175,0
+PII.US,D,20160930,000000,65.5066,66.9859,65.1686,66.6252,1574539.3213083,0
+PII.US,D,20161003,000000,66.3825,66.8484,65.7543,66.6753,1197927.5069565,0
+PII.US,D,20161004,000000,65.9422,65.9422,62.8862,63.7236,2293551.5942052,0
+PII.US,D,20161005,000000,64.103,65.5156,63.7984,64.9543,1045453.1293799,0
+PII.US,D,20161006,000000,64.9209,65.0152,63.5614,63.9045,1081299.4109541,0
+PII.US,D,20161007,000000,63.9645,63.992,62.8626,63.6843,1237350.8880941,0
+PII.US,D,20161010,000000,64.3861,65.5627,64.1541,64.5326,761189.69513746,0
+PII.US,D,20161011,000000,64.5326,64.9109,63.0759,63.6912,991350.00717301,0
+PII.US,D,20161012,000000,65.0574,66.7786,64.4108,65.5156,1691763.6005711,0
+PII.US,D,20161013,000000,64.8855,65.2462,63.536,64.9109,1215026.5719056,0
+PII.US,D,20161014,000000,65.2737,65.8143,64.3527,65.2039,830440.55209938,0
+PII.US,D,20161017,000000,65.1686,65.9265,64.7479,65.4014,1298951.0656713,0
+PII.US,D,20161018,000000,66.063,66.8227,64.9975,66.7088,906461.03946359,0
+PII.US,D,20161019,000000,66.9949,68.3434,66.5525,68.0003,1074224.5672785,0
+PII.US,D,20161020,000000,67.7055,68.3601,67.4076,68.1635,923393.25448999,0
+PII.US,D,20161021,000000,67.9767,69.1877,67.1491,68.8515,1605609.015155,0
+PII.US,D,20161024,000000,69.686,70.6679,69.2506,70.2463,3042510.376103,0
+PII.US,D,20161025,000000,66.0728,70.2807,65.5715,67.6307,4043031.0247618,0
+PII.US,D,20161026,000000,67.1038,68.6982,65.7877,65.9038,1430410.4920019,0
+PII.US,D,20161027,000000,66.3568,66.3568,64.3262,64.5581,1297233.7323201,0
+PII.US,D,20161028,000000,64.7656,65.4979,64.1993,64.7577,956331.87094704,0
+PII.US,D,20161031,000000,65.0319,65.9686,63.6646,65.9106,1943028.3930794,0
+PII.US,D,20161101,000000,66.0728,66.3657,63.6479,64.2485,996697.34372163,0
+PII.US,D,20161102,000000,64.223,66.1249,64.223,65.661,1068782.6146151,0
+PII.US,D,20161103,000000,65.5902,66.236,65.1479,65.2462,800903.02888471,0
+PII.US,D,20161104,000000,65.2659,67.4755,65.2659,66.0139,962152.28806933,0
+PII.US,D,20161107,000000,67.3201,69.4895,67.3201,68.9204,1089935.9292116,0
+PII.US,D,20161108,000000,68.4289,69.4442,67.9148,68.8358,858963.74986902,0
+PII.US,D,20161109,000000,66.7167,71.8454,66.5446,71.6902,1541800.1108565,0
+PII.US,D,20161110,000000,71.932,77.5159,71.8878,76.938,2615729.6386374,0
+PII.US,D,20161111,000000,76.8524,77.7725,75.9482,77.2653,1428003.376653,0
+PII.US,D,20161114,000000,77.859,79.5801,75.5206,76.1389,2023572.1411543,0
+PII.US,D,20161115,000000,75.846,76.4131,73.7976,74.7039,1314746.8699434,0
+PII.US,D,20161116,000000,74.6508,75.0242,72.62,73.3591,896901.7597431,0
+PII.US,D,20161117,000000,74.2713,74.8965,72.9651,73.2226,927528.89434352,0
+PII.US,D,20161118,000000,73.3357,73.8104,72.0687,72.2072,790915.433204,0
+PII.US,D,20161121,000000,72.8599,74.2468,72.6614,73.4359,946714.60070462,0
+PII.US,D,20161122,000000,73.8949,75.5393,73.4673,75.4244,909797.02054101,0
+PII.US,D,20161123,000000,74.9368,76.3384,74.6685,76.3286,679471.89333788,0
+PII.US,D,20161125,000000,76.6176,77.3243,76.3394,76.8701,418662.06439519,0
+PII.US,D,20161128,000000,76.5683,76.7483,75.1805,75.1854,939644.84391688,0
+PII.US,D,20161129,000000,75.6051,76.2922,74.577,75.0459,802644.77929781,0
+PII.US,D,20161130,000000,75.5659,75.8784,74.6114,75.2002,1029479.2840317,0
+PII.US,D,20161201,000000,75.6888,78.8813,75.3093,78.5422,1427545.5567431,0
+PII.US,D,20161202,000000,78.492,78.6817,75.5139,75.7212,764907.19280654,0
+PII.US,D,20161205,000000,76.1724,78.4556,75.6238,76.5753,915595.05535659,0
+PII.US,D,20161206,000000,76.5842,77.1985,75.4568,76.6912,650668.91673435,0
+PII.US,D,20161207,000000,73.8772,75.8411,72.283,74.925,2343402.0781372,0
+PII.US,D,20161208,000000,75.3574,76.9488,74.7146,75.9619,1199840.1768026,0
+PII.US,D,20161209,000000,75.8332,76.075,74.1278,74.3176,799860.21686753,0
+PII.US,D,20161212,000000,74.5544,74.7323,71.9458,73.0466,1138839.2346186,0
+PII.US,D,20161213,000000,73.4418,75.1245,73.0369,74.3274,786263.98291855,0
+PII.US,D,20161214,000000,73.9725,74.7412,72.5345,72.6554,713001.60616759,0
+PII.US,D,20161215,000000,72.6387,73.487,70.5776,70.6661,1429150.9785607,0
+PII.US,D,20161216,000000,70.5599,71.5299,69.7912,70.6474,1441114.3214974,0
+PII.US,D,20161219,000000,70.7516,72.1108,70.1303,71.8681,978096.62946774,0
+PII.US,D,20161220,000000,71.645,71.9458,70.0065,70.5776,1289525.0624135,0
+PII.US,D,20161221,000000,70.4213,70.7673,69.7814,69.8925,676781.94702231,0
+PII.US,D,20161222,000000,70.0487,70.0949,68.6825,68.9763,714877.65042096,0
+PII.US,D,20161223,000000,69.0973,69.7637,68.6304,69.4512,468945.95117521,0
+PII.US,D,20161227,000000,69.573,70.2542,69.287,69.7371,454702.66508679,0
+PII.US,D,20161228,000000,69.5229,69.9878,69.2192,69.9711,606330.58451867,0
+PII.US,D,20161229,000000,70.0409,71.0887,69.9396,70.4498,1233322.0728861,0
+PII.US,D,20161230,000000,70.9854,71.4946,70.2492,71.3314,996814.34214308,0
+PII.US,D,20170103,000000,71.7826,71.7826,70.4782,71.5202,1114109.8378364,0
+PII.US,D,20170104,000000,71.8317,74.2399,71.5241,73.4781,845583.19996652,0
+PII.US,D,20170105,000000,73.2442,74.1357,72.4825,73.6148,944991.16308793,0
+PII.US,D,20170106,000000,73.4781,75.1501,73.1244,74.9417,899116.59072985,0
+PII.US,D,20170109,000000,74.6999,74.9162,72.042,72.4825,1689071.6195004,0
+PII.US,D,20170110,000000,72.7006,73.4083,71.583,72.5011,696181.30267475,0
+PII.US,D,20170111,000000,72.2485,72.2858,70.7239,71.1594,708997.20802159,0
+PII.US,D,20170112,000000,73.6069,75.7113,73.426,75.322,2307008.4474261,0
+PII.US,D,20170113,000000,75.2622,75.7299,74.0993,74.6901,1018535.3534279,0
+PII.US,D,20170117,000000,74.5623,75.3487,74.0325,75.2622,1040241.1040491,0
+PII.US,D,20170118,000000,75.322,76.6107,74.871,75.9963,1071860.1817878,0
+PII.US,D,20170119,000000,75.6955,76.1448,73.9116,74.3717,925935.68105677,0
+PII.US,D,20170120,000000,74.2743,75.1058,73.8153,74.7323,1030852.7437617,0
+PII.US,D,20170123,000000,74.6743,76.0671,74.3363,75.7997,1917489.1637453,0
+PII.US,D,20170124,000000,73.5824,75.8961,72.283,74.8129,3589687.5761189,0
+PII.US,D,20170125,000000,75.3387,78.2502,74.1808,77.3921,3147083.5651866,0
+PII.US,D,20170126,000000,76.5095,77.8767,75.1412,75.443,1403284.1536466,0
+PII.US,D,20170127,000000,75.6415,76.593,74.1651,75.1058,1292361.5111003,0
+PII.US,D,20170130,000000,75.1344,75.1344,72.2219,72.3369,1576155.9342794,0
+PII.US,D,20170131,000000,72.1108,72.8019,70.7957,72.7852,1471595.9711042,0
+PII.US,D,20170201,000000,73.2265,73.6875,72.51,73.1057,694092.62650764,0
+PII.US,D,20170202,000000,72.6633,73.1774,71.5399,72.9759,818346.98483272,0
+PII.US,D,20170203,000000,73.1144,74.4639,72.3773,73.8064,1077247.196062,0
+PII.US,D,20170206,000000,73.9274,74.4472,72.8924,73.252,686649.49214886,0
+PII.US,D,20170207,000000,73.7288,74.0512,73.1675,73.426,548849.76875369,0
+PII.US,D,20170208,000000,73.7465,74.7244,72.8627,74.6999,706278.77513386,0
+PII.US,D,20170209,000000,74.7775,76.1802,74.639,75.9442,701804.34854694,0
+PII.US,D,20170210,000000,75.903,76.7089,75.6238,76.2224,767974.58620343,0
+PII.US,D,20170213,000000,76.2146,76.7089,74.9594,75.551,874155.23185989,0
+PII.US,D,20170214,000000,75.3487,76.075,75.0361,75.9374,441641.57174371,0
+PII.US,D,20170215,000000,76.0425,76.7001,75.7723,76.3885,412985.09751139,0
+PII.US,D,20170216,000000,76.2313,76.8624,74.5279,74.8621,463221.16754524,0
+PII.US,D,20170217,000000,74.8543,75.9295,74.0905,75.4568,563745.19386944,0
+PII.US,D,20170221,000000,75.443,76.5526,74.9162,76.4731,553118.6850699,0
+PII.US,D,20170222,000000,76.5292,77.5219,76.3178,76.7405,670724.48092443,0
+PII.US,D,20170223,000000,76.9095,77.2781,75.0007,75.0636,762785.96055694,0
+PII.US,D,20170224,000000,74.3784,75.7212,73.1597,74.7077,825828.77953945,0
+PII.US,D,20170227,000000,74.7146,76.763,74.7146,75.8067,879049.83538642,0
+PII.US,D,20170228,000000,75.4822,75.4822,73.8811,74.2713,841647.9834958,0
+PII.US,D,20170301,000000,74.9791,76.7051,74.6193,75.5383,812796.17276855,0
+PII.US,D,20170302,000000,75.4922,76.8958,74.8287,75.6868,861007.6614227,0
+PII.US,D,20170303,000000,75.6208,75.8676,74.001,74.5269,562388.01218073,0
+PII.US,D,20170306,000000,74.2792,74.4248,73.0073,73.6816,1099241.8819153,0
+PII.US,D,20170307,000000,73.6255,74.0463,72.389,73.7759,924338.39825972,0
+PII.US,D,20170308,000000,73.6816,75.2218,73.4781,74.6104,773621.03175992,0
+PII.US,D,20170309,000000,74.6557,75.7369,74.1691,75.7192,693848.45588898,0
+PII.US,D,20170310,000000,75.6297,80.104,75.6297,78.6227,2293007.2972011,0
+PII.US,D,20170313,000000,77.5415,78.2964,76.6234,77.2103,848548.85560565,0
+PII.US,D,20170314,000000,77.0884,77.1278,75.5019,76.1094,854061.00732186,0
+PII.US,D,20170315,000000,75.902,78.5589,75.1373,78.1588,996741.09095748,0
+PII.US,D,20170316,000000,78.1332,79.2429,77.4609,79.1515,745987.02199322,0
+PII.US,D,20170317,000000,79.2429,79.6164,77.5749,77.5838,1224506.496175,0
+PII.US,D,20170320,000000,77.5838,78.1401,76.9232,77.227,497864.9088226,0
+PII.US,D,20170321,000000,77.4963,78.0683,73.3749,73.4614,1241064.3162528,0
+PII.US,D,20170322,000000,73.0162,73.3307,71.6371,73.0162,966947.18859324,0
+PII.US,D,20170323,000000,73.1812,73.4172,72.6505,73.2069,863549.07061191,0
+PII.US,D,20170324,000000,73.6168,73.9303,72.163,72.5287,849378.0183315,0
+PII.US,D,20170327,000000,71.6912,73.0516,70.7663,72.5808,955924.91991595,0
+PII.US,D,20170328,000000,72.3468,73.3404,72.1365,73.0073,570550.43248698,0
+PII.US,D,20170329,000000,72.9385,73.6846,72.1108,73.1498,550221.19372848,0
+PII.US,D,20170330,000000,72.9818,73.1655,71.8641,72.851,592182.93192256,0
+PII.US,D,20170331,000000,72.6849,73.6345,72.4726,73.0436,521952.34035328,0
+PII.US,D,20170403,000000,73.313,74.751,72.3251,72.4313,895853.86083803,0
+PII.US,D,20170404,000000,72.2229,72.2229,71.1692,71.4288,581334.63481107,0
+PII.US,D,20170405,000000,71.6077,72.0214,70.1332,70.1647,853780.2111104,0
+PII.US,D,20170406,000000,70.5677,70.7229,69.7922,70.0517,1241400.0508535,0
+PII.US,D,20170407,000000,69.6792,69.8954,68.5124,69.5563,2115197.165806,0
+PII.US,D,20170410,000000,69.8521,71.2637,69.748,70.4557,855096.69769601,0
+PII.US,D,20170411,000000,70.4882,71.8397,70.0517,71.5447,736803.15459893,0
+PII.US,D,20170412,000000,71.5054,71.5054,70.263,70.263,539301.68018656,0
+PII.US,D,20170413,000000,70.2906,70.38,67.9099,68.7021,1266880.2722881,0
+PII.US,D,20170417,000000,69.0599,69.346,68.2028,69.1896,847434.82715801,0
+PII.US,D,20170418,000000,68.4387,70.148,68.075,69.7755,785465.34152002,0
+PII.US,D,20170419,000000,70.1834,70.6895,69.4325,69.4512,567065.9142832,0
+PII.US,D,20170420,000000,70.148,71.0031,69.8443,70.897,683411.1793189,0
+PII.US,D,20170421,000000,70.8046,71.589,70.1647,71.353,929612.48362274,0
+PII.US,D,20170424,000000,72.7979,73.5165,71.4641,72.4676,1726084.8331564,0
+PII.US,D,20170425,000000,76.19,78.8134,71.589,72.851,2877499.8720135,0
+PII.US,D,20170426,000000,73.3061,74.6832,72.6672,73.5332,1298495.2805165,0
+PII.US,D,20170427,000000,73.2786,75.8578,73.0073,75.3093,1289793.6500941,0
+PII.US,D,20170428,000000,75.0302,75.2474,74.1928,74.3146,1097629.3384545,0
+PII.US,D,20170501,000000,74.5269,75.0666,73.8006,74.6901,787359.69856978,0
+PII.US,D,20170502,000000,74.576,75.0105,73.9224,74.9702,760623.01582666,0
+PII.US,D,20170503,000000,74.8287,75.3624,73.4614,74.1514,880944.19243618,0
+PII.US,D,20170504,000000,74.1417,74.5849,72.6063,72.7665,907239.33331057,0
+PII.US,D,20170505,000000,73.2707,75.1187,73.025,74.8719,1020747.1322819,0
+PII.US,D,20170508,000000,74.8464,75.789,74.7146,75.2749,706753.89046266,0
+PII.US,D,20170509,000000,75.7035,79.5801,75.6769,79.4916,1834684.8026928,0
+PII.US,D,20170510,000000,79.6321,83.4617,79.4562,82.054,2489492.4114133,0
+PII.US,D,20170511,000000,81.541,81.7867,79.7177,80.4274,1316082.686703,0
+PII.US,D,20170512,000000,80.4274,80.4274,77.8874,78.0447,829448.60896107,0
+PII.US,D,20170515,000000,78.2983,78.8223,76.7238,76.9812,637577.30206393,0
+PII.US,D,20170516,000000,77.0884,77.3204,75.3535,76.653,757022.51657902,0
+PII.US,D,20170517,000000,75.6671,76.2578,74.3244,74.9092,784080.69063671,0
+PII.US,D,20170518,000000,74.4452,76.4082,74.2369,75.3093,776443.23716059,0
+PII.US,D,20170519,000000,75.039,76.3561,74.3588,76.2401,953003.01151267,0
+PII.US,D,20170522,000000,76.5713,76.6952,75.4538,75.8764,452843.91625225,0
+PII.US,D,20170523,000000,76.076,76.1094,75.4401,75.4459,428850.08345873,0
+PII.US,D,20170524,000000,75.3801,76.1055,74.6016,74.7146,447219.85300249,0
+PII.US,D,20170525,000000,75.2749,75.8135,73.8006,73.9666,554774.97576647,0
+PII.US,D,20170526,000000,73.8536,74.6832,73.6816,73.8635,446743.7202961,0
+PII.US,D,20170530,000000,73.89,74.4168,73.5814,74.2389,345494.30375897,0
+PII.US,D,20170531,000000,74.5023,74.5023,72.6417,73.3711,1007460.1811166,0
+PII.US,D,20170601,000000,73.4142,74.8119,73.2019,74.4168,735393.06927617,0
+PII.US,D,20170602,000000,74.1534,75.6524,74.116,75.2484,399062.28535994,0
+PII.US,D,20170605,000000,75.2041,75.3191,74.345,74.3794,375895.58053713,0
+PII.US,D,20170606,000000,74.7942,77.3194,74.6065,75.6337,1070420.5925153,0
+PII.US,D,20170607,000000,75.5216,75.7663,73.1705,73.7061,900560.24951268,0
+PII.US,D,20170608,000000,73.9843,75.6061,73.4142,74.5888,556136.22696549,0
+PII.US,D,20170609,000000,74.6528,77.4638,74.6528,76.7159,758403.09795202,0
+PII.US,D,20170612,000000,76.7582,79.4779,76.5723,77.3735,866558.47348687,0
+PII.US,D,20170613,000000,77.5474,79.7147,77.2418,79.1614,701907.1036823,0
+PII.US,D,20170614,000000,78.838,78.838,76.2667,77.3833,623754.19291512,0
+PII.US,D,20170615,000000,77.0313,77.7686,76.5242,76.5655,447582.03942016,0
+PII.US,D,20170616,000000,76.5723,76.8377,75.3191,76.0731,927100.57838329,0
+PII.US,D,20170619,000000,76.533,77.799,76.0554,77.6192,430643.72012829,0
+PII.US,D,20170620,000000,77.5671,77.5671,75.846,76.1792,288701.23523654,0
+PII.US,D,20170621,000000,76.249,77.2231,75.959,76.9007,332677.38103454,0
+PII.US,D,20170622,000000,76.8908,78.1017,76.6628,78.0055,299515.95888796,0
+PII.US,D,20170623,000000,77.9966,78.9441,77.1336,78.7417,762327.12326938,0
+PII.US,D,20170626,000000,78.7417,80.331,78.435,80.1974,695913.7323718,0
+PII.US,D,20170627,000000,79.989,80.331,79.2439,79.7433,631160.7016811,0
+PII.US,D,20170628,000000,80.0489,81.1803,79.6027,79.9978,406767.90313378,0
+PII.US,D,20170629,000000,80.3547,81.602,79.1584,80.4696,558126.21750756,0
+PII.US,D,20170630,000000,80.7773,81.5322,80.6141,80.9444,442625.37586139,0
+PII.US,D,20170703,000000,81.4791,83.674,81.0928,82.289,528999.71483431,0
+PII.US,D,20170705,000000,82.173,82.9742,79.2075,79.2165,1365517.0632055,0
+PII.US,D,20170706,000000,78.9598,78.9885,76.3198,76.6157,1173067.8858443,0
+PII.US,D,20170707,000000,76.6077,77.2506,75.9246,77.0844,478730.07134038,0
+PII.US,D,20170710,000000,77.1425,78.435,76.883,78.0753,512459.19017535,0
+PII.US,D,20170711,000000,77.9789,78.3898,77.0039,78.0477,463703.40451709,0
+PII.US,D,20170712,000000,78.4095,79.1998,77.3558,78.0477,627711.79169255,0
+PII.US,D,20170713,000000,78.3474,81.2795,78.3474,80.5503,1159244.7766954,0
+PII.US,D,20170714,000000,80.8058,82.1819,80.4873,81.6992,737747.28099107,0
+PII.US,D,20170717,000000,81.3453,81.3453,79.8631,79.9172,756707.12952992,0
+PII.US,D,20170718,000000,78.2512,80.6465,77.7224,80.5925,1146270.1604464,0
+PII.US,D,20170719,000000,80.7773,82.1042,79.9094,81.138,1394489.9418646,0
+PII.US,D,20170720,000000,84.2018,87.0267,81.5026,84.6313,3215348.5832757,0
+PII.US,D,20170721,000000,82.8925,83.613,81.9185,82.7873,1329732.8416636,0
+PII.US,D,20170724,000000,82.4955,83.4666,81.0417,81.4495,885345.3678375,0
+PII.US,D,20170725,000000,81.9185,83.0872,81.829,82.3833,902405.77243871,0
+PII.US,D,20170726,000000,81.9735,82.1091,78.9598,78.9785,1407345.524937,0
+PII.US,D,20170727,000000,78.9885,78.9885,76.8544,78.321,1298556.3231711,0
+PII.US,D,20170728,000000,77.8894,78.7288,77.0413,77.8453,540602.90610848,0
+PII.US,D,20170731,000000,78.03,78.7702,77.3272,78.6906,1419711.7493944,0
+PII.US,D,20170801,000000,78.8026,79.5153,77.9181,79.2901,465973.17389305,0
+PII.US,D,20170802,000000,78.9962,80.1394,78.4507,79.762,793163.83765082,0
+PII.US,D,20170803,000000,79.6126,80.5246,78.1361,78.2413,512498.86790087,0
+PII.US,D,20170804,000000,78.2935,78.6355,76.8634,78.4606,611398.14223342,0
+PII.US,D,20170807,000000,78.4969,79.1103,77.4088,78.4606,490351.57541096,0
+PII.US,D,20170808,000000,78.4507,78.892,77.284,77.6546,634580.1077199,0
+PII.US,D,20170809,000000,77.2585,77.9181,76.3198,77.8226,523872.13184248,0
+PII.US,D,20170810,000000,77.4088,78.0969,77.1169,77.3017,484910.64012518,0
+PII.US,D,20170811,000000,76.8367,78.9785,76.8367,78.4173,494548.25791915,0
+PII.US,D,20170814,000000,78.9885,80.5246,78.8124,79.8121,706087.50814925,0
+PII.US,D,20170815,000000,79.6126,79.6126,77.4688,77.6093,552571.33593307,0
+PII.US,D,20170816,000000,77.8226,78.549,77.4875,78.3996,536548.65646117,0
+PII.US,D,20170817,000000,78.5392,79.5231,77.9357,78.0055,846082.7323572,0
+PII.US,D,20170818,000000,77.6968,78.9598,76.8151,78.3898,583082.48948963,0
+PII.US,D,20170821,000000,78.2316,80.0402,78.0673,79.1998,696612.67076771,0
+PII.US,D,20170822,000000,79.4435,81.0682,79.2901,80.909,602094.22428494,0
+PII.US,D,20170823,000000,80.6642,81.3052,79.9172,80.5827,509053.01004505,0
+PII.US,D,20170824,000000,81.0161,82.5525,80.5503,82.2428,663524.49980673,0
+PII.US,D,20170825,000000,82.3391,83.7615,82.2516,83.0685,718910.53513914,0
+PII.US,D,20170828,000000,83.0154,83.3329,82.1543,82.2094,748776.6713114,0
+PII.US,D,20170829,000000,81.4948,84.0072,81.3553,82.9288,623731.81060841,0
+PII.US,D,20170830,000000,82.7352,82.7352,80.8107,81.7445,819674.66257168,0
+PII.US,D,20170831,000000,82.1347,83.7859,81.7622,82.3273,749847.96990077,0
+PII.US,D,20170901,000000,82.4935,84.1644,82.4778,83.6346,646060.19630717,0
+PII.US,D,20170905,000000,83.2543,85.4462,82.2615,85.3813,1085917.2877795,0
+PII.US,D,20170906,000000,85.4176,88.4558,85.3911,88.1109,2330010.3370813,0
+PII.US,D,20170907,000000,88.2524,89.0279,86.2728,87.062,810768.5392561,0
+PII.US,D,20170908,000000,86.6994,87.6154,85.6575,86.6177,616618.30658482,0
+PII.US,D,20170911,000000,87.2094,87.5388,86.0192,87.415,397053.98202148,0
+PII.US,D,20170912,000000,87.5722,87.5722,85.8776,86.319,803585.85355723,0
+PII.US,D,20170913,000000,86.3633,90.4571,85.9484,89.9665,1288759.994475,0
+PII.US,D,20170914,000000,90.3864,94.9204,90.3864,93.8147,2431644.3223428,0
+PII.US,D,20170915,000000,92.7178,95.3864,92.4691,93.4815,2010196.6781397,0
+PII.US,D,20170918,000000,93.7508,95.119,93.4254,94.4782,736956.77861316,0
+PII.US,D,20170919,000000,95.3579,95.5869,93.7233,94.1282,674719.72267222,0
+PII.US,D,20170920,000000,94.1941,95.0719,92.4593,94.9668,651590.66081978,0
+PII.US,D,20170921,000000,94.6393,95.693,94.0122,95.6056,602123.7282347,0
+PII.US,D,20170922,000000,95.6734,95.7885,94.6001,94.8242,495071.18999412,0
+PII.US,D,20170925,000000,94.5628,95.7885,93.5149,94.2207,933059.35885614,0
+PII.US,D,20170926,000000,94.4398,94.7004,92.4593,92.4878,915778.18332057,0
+PII.US,D,20170927,000000,93.1266,93.6447,91.6229,92.3109,995635.20153047,0
+PII.US,D,20170928,000000,92.7375,92.9223,91.0135,92.1644,725206.06759021,0
+PII.US,D,20170929,000000,92.1733,93.398,92.0749,92.4023,1105046.0209963,0
+PII.US,D,20171002,000000,92.1113,94.0319,92.1113,93.684,853171.81931891,0
+PII.US,D,20171003,000000,93.9278,95.0149,92.4416,93.8236,932280.04763159,0
+PII.US,D,20171004,000000,93.5906,94.8713,93.0441,93.3045,534682.78598359,0
+PII.US,D,20171005,000000,93.398,93.5149,89.2432,92.3393,1734356.1128635,0
+PII.US,D,20171006,000000,91.7417,91.9993,89.6727,91.8253,886998.60640134,0
+PII.US,D,20171009,000000,92.0652,92.8584,91.9265,92.2548,420226.79110976,0
+PII.US,D,20171010,000000,92.4691,93.9111,92.2214,93.1748,645568.80293712,0
+PII.US,D,20171011,000000,93.2574,93.3429,92.0366,92.7178,572289.13076734,0
+PII.US,D,20171012,000000,92.5606,93.3783,91.8892,92.1644,723227.2682015,0
+PII.US,D,20171013,000000,92.7552,92.8387,90.7304,91.0035,768037.66361325,0
+PII.US,D,20171016,000000,91.1864,91.8165,90.6124,91.3526,801071.91356262,0
+PII.US,D,20171017,000000,90.7018,92.2648,90.6124,91.7791,514322.00852019,0
+PII.US,D,20171018,000000,92.2214,93.8825,92.2214,93.0893,736622.06139009,0
+PII.US,D,20171019,000000,92.3649,93.742,91.844,93.0441,585189.47845313,0
+PII.US,D,20171020,000000,93.8924,94.7858,93.6004,94.0044,720714.34558448,0
+PII.US,D,20171023,000000,93.8147,94.834,92.4317,94.43,1471587.8320836,0
+PII.US,D,20171024,000000,99.8653,112.013,99.5789,108.79,6354962.5622866,0
+PII.US,D,20171025,000000,106.695,109.468,104.347,108.78,2247394.1908805,0
+PII.US,D,20171026,000000,106.578,108.985,104.917,107.099,1456516.4006469,0
+PII.US,D,20171027,000000,106.852,107.747,104.907,104.996,1211657.0173681,0
+PII.US,D,20171030,000000,104.632,105.821,102.567,103.521,1196247.8165756,0
+PII.US,D,20171031,000000,104.091,105.261,102.951,104.572,1702539.6638746,0
+PII.US,D,20171101,000000,104.868,107.168,104.415,104.769,736249.70119663,0
+PII.US,D,20171102,000000,104.376,105.92,103.118,104.543,574877.33932512,0
+PII.US,D,20171103,000000,104.897,105.379,102.833,103.089,692335.61543087,0
+PII.US,D,20171106,000000,102.263,102.863,100.11,101.791,1250207.488544,0
+PII.US,D,20171107,000000,101.427,102.213,101.172,101.172,820916.8805941,0
+PII.US,D,20171108,000000,100.848,103.61,100.818,103.03,737656.73438665,0
+PII.US,D,20171109,000000,102.027,103.59,101.781,102.961,769966.61150066,0
+PII.US,D,20171110,000000,103.196,106.254,103.196,105.408,649375.82983303,0
+PII.US,D,20171113,000000,105.163,108.101,104.465,106.204,1113719.1648466,0
+PII.US,D,20171114,000000,105.418,107.216,105.359,106.765,423558.70267688,0
+PII.US,D,20171115,000000,105.654,107.413,104.582,106.461,420030.43723727,0
+PII.US,D,20171116,000000,106.411,107.453,105.683,105.753,508886.1601223,0
+PII.US,D,20171117,000000,105.821,107.532,104.986,106.805,745955.48328832,0
+PII.US,D,20171120,000000,106.656,108.465,106.656,108.131,615473.75680986,0
+PII.US,D,20171121,000000,108.484,109.31,107.679,108.711,581204.41048112,0
+PII.US,D,20171122,000000,108.868,110.038,108.465,109.133,432154.52583124,0
+PII.US,D,20171124,000000,109.222,109.222,108.14,108.751,172376.31775239,0
+PII.US,D,20171127,000000,108.671,110.009,108.671,108.995,414929.30606245,0
+PII.US,D,20171128,000000,108.868,112.859,108.574,112.741,979675.5994684,0
+PII.US,D,20171129,000000,112.613,118.57,112.613,113.969,1770028.4228719,0
+PII.US,D,20171130,000000,113.999,114.913,111.964,112.662,1117260.6561947,0
+PII.US,D,20171201,000000,112.397,112.819,108.898,111.876,694760.02619864,0
+PII.US,D,20171204,000000,112.564,114.156,110.087,110.116,866464.87474973,0
+PII.US,D,20171205,000000,110.755,112.377,109.182,111.836,737680.13407095,0
+PII.US,D,20171206,000000,111.051,113.281,108.465,111.994,938270.36680934,0
+PII.US,D,20171207,000000,112.269,117.469,111.984,116.634,1576657.5014251,0
+PII.US,D,20171208,000000,117.055,118.776,116.377,118.57,829468.95651263,0
+PII.US,D,20171211,000000,119.13,119.475,114.805,114.874,868451.81315906,0
+PII.US,D,20171212,000000,114.53,115.209,112.76,113.508,612125.5672015,0
+PII.US,D,20171213,000000,113.872,115.394,113.724,115.012,416917.26184936,0
+PII.US,D,20171214,000000,115.012,116.377,112.77,112.819,749189.72660797,0
+PII.US,D,20171215,000000,112.75,113.792,110.794,110.981,1978578.6177785,0
+PII.US,D,20171218,000000,111.699,113.743,110.707,111.512,1206456.1831906,0
+PII.US,D,20171219,000000,112.298,112.662,109.536,109.684,750381.07575151,0
+PII.US,D,20171220,000000,109.743,110.47,108.681,110.176,474918.97493415,0
+PII.US,D,20171221,000000,110.893,112.554,109.664,111.866,761354.51030506,0
+PII.US,D,20171222,000000,111.846,112.083,110.51,111.061,427595.65690537,0
+PII.US,D,20171226,000000,110.923,112.78,110.755,112.318,360152.67989911,0
+PII.US,D,20171227,000000,111.836,113.036,111.238,111.64,377346.36096299,0
+PII.US,D,20171228,000000,111.817,112.495,110.941,112.269,292552.00936831,0
+PII.US,D,20171229,000000,112.269,112.662,109.88,109.989,399363.42912296,0
+PII.US,D,20180102,000000,110.569,112.328,109.999,111.974,751542.92094529,0
+PII.US,D,20180103,000000,111.807,114.52,111.807,113.852,589856.18940226,0
+PII.US,D,20180104,000000,114.363,115.159,113.675,114.668,526606.84277146,0
+PII.US,D,20180105,000000,113.989,114.254,110.205,111.031,762800.20384303,0
+PII.US,D,20180108,000000,111.011,113.763,109.115,113.537,592405.73761208,0
+PII.US,D,20180109,000000,114.097,114.156,112.279,112.554,462302.47559255,0
+PII.US,D,20180110,000000,112.18,113.645,110.166,110.637,825784.01492604,0
+PII.US,D,20180111,000000,110.53,115.552,110.53,114.932,539777.81289293,0
+PII.US,D,20180112,000000,114.765,115.719,114.097,115.336,397668.47807844,0
+PII.US,D,20180116,000000,115.503,115.788,112.397,113.468,585371.58903955,0
+PII.US,D,20180117,000000,115.119,116.673,114.677,116.171,661258.79994109,0
+PII.US,D,20180118,000000,116.811,119.375,116.811,117.312,629261.25774345,0
+PII.US,D,20180119,000000,117.332,119.896,117.332,119.493,524465.2629703,0
+PII.US,D,20180122,000000,119.819,121.105,117.803,118.707,733500.74698157,0
+PII.US,D,20180123,000000,118.844,119.542,117.98,119.278,441232.58595745,0
+PII.US,D,20180124,000000,119.218,121.725,118.029,119.375,489164.29577773,0
+PII.US,D,20180125,000000,119.956,120.564,118.471,120.053,656100.69562192,0
+PII.US,D,20180126,000000,120.899,120.899,118.874,119.632,628475.84225343,0
+PII.US,D,20180129,000000,119.709,122.128,119.051,119.091,1281324.9991369,0
+PII.US,D,20180130,000000,107.689,109.262,98.8718,103.256,4705504.5735308,0
+PII.US,D,20180131,000000,103.737,103.864,99.6783,100.247,1981989.8847967,0
+PII.US,D,20180201,000000,99.1767,101.379,98.1837,99.0975,1225068.088598,0
+PII.US,D,20180202,000000,98.4394,100.405,97.0799,97.7474,832908.71010297,0
+PII.US,D,20180205,000000,96.4214,97.9676,93.1847,94.1165,1839386.1044794,0
+PII.US,D,20180206,000000,92.8003,97.5222,90.6566,96.4785,1479085.9048316,0
+PII.US,D,20180207,000000,96.2405,99.6584,95.1672,98.8817,1191188.3978815,0
+PII.US,D,20180208,000000,98.7146,99.6584,96.5758,97.7572,1555023.984612,0
+PII.US,D,20180209,000000,98.3903,100.199,96.0479,99.2745,1071136.82633,0
+PII.US,D,20180212,000000,100.17,101.909,99.2845,99.6286,899276.31900956,0
+PII.US,D,20180213,000000,99.4031,101.25,98.9117,100.661,800262.08101074,0
+PII.US,D,20180214,000000,100.012,104.514,98.8522,103.787,791434.29576865,0
+PII.US,D,20180215,000000,104.101,104.946,102.636,104.839,761784.86102044,0
+PII.US,D,20180216,000000,104.238,105.438,103.6,104.435,891423.18148695,0
+PII.US,D,20180220,000000,102.4,104.209,102.4,102.4,517093.34504197,0
+PII.US,D,20180221,000000,102.794,104.839,102.529,102.538,534259.55691125,0
+PII.US,D,20180222,000000,102.774,104.485,102.066,103.039,585621.86392368,0
+PII.US,D,20180223,000000,103.659,103.904,102.008,103.826,399152.83196437,0
+PII.US,D,20180226,000000,104.121,104.543,101.929,104.111,482386.52635479,0
+PII.US,D,20180227,000000,104.199,104.986,101.546,101.752,370607.25188802,0
+PII.US,D,20180228,000000,102.195,103.649,100.504,101.634,566357.81948909,0
+PII.US,D,20180301,000000,102.115,103.049,99.1667,100.13,823067.61679345,0
+PII.US,D,20180302,000000,98.8031,102.352,97.6983,102.165,818572.84265498,0
+PII.US,D,20180305,000000,101.083,103.757,100.12,103.325,890748.6601529,0
+PII.US,D,20180306,000000,103.904,106.371,102.892,106.184,1390430.6053293,0
+PII.US,D,20180307,000000,105.29,106.912,104.041,106.087,717126.05486777,0
+PII.US,D,20180308,000000,106.341,106.715,103.944,105.723,447088.61129495,0
+PII.US,D,20180309,000000,106.224,109.989,105.379,109.419,833038.93443293,0
+PII.US,D,20180312,000000,109.733,110.746,106.815,106.922,818515.86951063,0
+PII.US,D,20180313,000000,107.846,108.741,107.168,107.679,546291.06414566,0
+PII.US,D,20180314,000000,108.288,108.288,105.32,105.988,486941.32577036,0
+PII.US,D,20180315,000000,105.94,106.361,104.652,105.035,544877.92669017,0
+PII.US,D,20180316,000000,105.634,110.283,104.858,109.792,1239979.791755,0
+PII.US,D,20180319,000000,108.966,110.018,106.982,108.397,562877.37079563,0
+PII.US,D,20180320,000000,108.554,109.262,105.664,106.942,742201.36002644,0
+PII.US,D,20180321,000000,107.226,108.898,106.184,107.64,456141.23698172,0
+PII.US,D,20180322,000000,106.715,107.069,103.108,103.423,502200.97205895,0
+PII.US,D,20180323,000000,103.727,104.877,100.395,100.572,786964.95606962,0
+PII.US,D,20180326,000000,101.761,102.872,100.965,102.587,503315.00050658,0
+PII.US,D,20180327,000000,102.774,103.797,100.17,100.562,762073.79625252,0
+PII.US,D,20180328,000000,100.562,101.879,99.7559,100.494,524398.11605018,0
+PII.US,D,20180329,000000,101.23,102.804,101.221,102.106,625808.27824458,0
+PII.US,D,20180402,000000,101.919,103.167,98.8718,100.592,696602.49699194,0
+PII.US,D,20180403,000000,101.015,102.764,99.7658,101.831,804036.55182417,0
+PII.US,D,20180404,000000,100.11,102.961,99.8653,102.597,479230.62110863,0
+PII.US,D,20180405,000000,102.784,107.679,101.005,105.753,1088715.0761183,0
+PII.US,D,20180406,000000,104.769,108.15,104.672,106.361,935466.47420509,0
+PII.US,D,20180409,000000,108.22,110.923,107.797,107.896,914073.05850027,0
+PII.US,D,20180410,000000,108.858,109.812,107.777,108.063,670700.06386255,0
+PII.US,D,20180411,000000,107.492,109.301,105.703,109.125,507108.80149398,0
+PII.US,D,20180412,000000,109.664,110.941,108.721,110.647,358014.15223069,0
+PII.US,D,20180413,000000,111.021,111.021,108.258,109.586,631877.95287341,0
+PII.US,D,20180416,000000,110.087,110.156,108.073,109.536,463999.46139222,0
+PII.US,D,20180417,000000,111.001,111.699,110.028,111.512,464523.41084476,0
+PII.US,D,20180418,000000,111.925,113.91,109.949,110.146,598633.10576545,0
+PII.US,D,20180419,000000,109.616,110.834,106.528,108.023,611474.44555175,0
+PII.US,D,20180420,000000,108.268,109.085,106.136,106.695,656351.98788363,0
+PII.US,D,20180423,000000,106.391,108.681,105.782,107.747,1288824.0892625,0
+PII.US,D,20180424,000000,104.238,107.001,96.4017,97.6983,2518158.0420438,0
+PII.US,D,20180425,000000,97.3758,97.6687,93.6358,93.7508,2052237.7717848,0
+PII.US,D,20180426,000000,93.9189,95.4533,92.7001,94.5805,983719.67533993,0
+PII.US,D,20180427,000000,94.7584,94.9009,92.2451,93.1925,1086970.2735724,0
+PII.US,D,20180430,000000,93.5051,94.9854,93.1925,93.4628,747417.45486754,0
+PII.US,D,20180501,000000,92.7836,95.6154,92.3019,95.3383,887199.02978415,0
+PII.US,D,20180502,000000,94.667,96.3723,94.1067,95.463,610082.67302539,0
+PII.US,D,20180503,000000,95.2144,96.9149,93.7705,96.0676,823934.42248969,0
+PII.US,D,20180504,000000,95.7412,97.5901,94.5725,97.0799,539909.05460047,0
+PII.US,D,20180507,000000,97.6786,98.7932,96.3821,97.9971,561472.37236076,0
+PII.US,D,20180508,000000,98.2133,98.6261,94.2698,95.703,945975.98458319,0
+PII.US,D,20180509,000000,95.5958,96.8372,95.119,95.5398,713198.97741768,0
+PII.US,D,20180510,000000,94.5628,96.0085,94.088,95.2812,549005.42752308,0
+PII.US,D,20180511,000000,95.5398,97.0899,94.72,95.6154,373358.24085824,0
+PII.US,D,20180514,000000,95.7785,96.4116,94.891,95.3196,584780.49266689,0
+PII.US,D,20180515,000000,94.7672,97.2972,94.7672,96.1334,451388.0489385,0
+PII.US,D,20180516,000000,96.2946,97.9872,95.923,97.9577,479735.2403872,0
+PII.US,D,20180517,000000,97.6294,99.236,96.9837,98.7735,700850.04837902,0
+PII.US,D,20180518,000000,98.3706,100.868,98.3706,100.327,706075.29961831,0
+PII.US,D,20180521,000000,100.858,103.354,100.691,102.853,944801.93085847,0
+PII.US,D,20180522,000000,102.941,103,101.722,102.008,387383.80814502,0
+PII.US,D,20180523,000000,101.496,102.45,99.9229,101.575,616871.63360168,0
+PII.US,D,20180524,000000,101.604,102.322,99.7171,101.506,362397.01483561,0
+PII.US,D,20180525,000000,101.477,101.604,100.691,101.329,353007.63717061,0
+PII.US,D,20180529,000000,100.769,103.108,100.15,102.44,398089.67239563,0
+PII.US,D,20180530,000000,103.236,103.707,98.8031,100.896,1274657.1064923,0
+PII.US,D,20180531,000000,101.791,101.791,99.8354,100.307,706327.60925759,0
+PII.US,D,20180601,000000,101.073,103.521,100.729,103,769761.10122996,0
+PII.US,D,20180604,000000,103.256,105.447,102.715,104.848,681421.18877683,0
+PII.US,D,20180605,000000,104.946,109.635,104.877,109.005,1842855.3620196,0
+PII.US,D,20180606,000000,109.242,113.38,109.095,112.544,1795558.4958078,0
+PII.US,D,20180607,000000,112.328,113.428,111.512,111.944,1627161.141762,0
+PII.US,D,20180608,000000,111.729,113.233,111.424,112.967,1014354.948961,0
+PII.US,D,20180611,000000,113.458,115.768,113.094,114.206,890550.27152525,0
+PII.US,D,20180612,000000,114.314,115.71,114.304,114.441,1099722.084132,0
+PII.US,D,20180613,000000,114.578,117.055,112.485,113.261,1749843.6517295,0
+PII.US,D,20180614,000000,113.743,116.663,112.495,115.916,1198737.3395084,0
+PII.US,D,20180615,000000,116.132,117.489,115.552,117.105,1037396.5163417,0
+PII.US,D,20180618,000000,116.978,117.666,113.872,114.628,941749.79812524,0
+PII.US,D,20180619,000000,113.075,113.557,110.637,111.739,650221.27060014,0
+PII.US,D,20180620,000000,112.102,112.593,111.492,112.397,461253.55930989,0
+PII.US,D,20180621,000000,112.692,113.261,111.365,111.522,418128.95854446,0
+PII.US,D,20180622,000000,112.2,112.289,110.028,110.53,523074.50782153,0
+PII.US,D,20180625,000000,110.52,110.52,107.973,108.928,623033.88959008,0
+PII.US,D,20180626,000000,109.635,110.736,108.564,109.664,375377.73535006,0
+PII.US,D,20180627,000000,109.841,109.841,107.846,107.896,437145.78022766,0
+PII.US,D,20180628,000000,107.836,109.282,107.011,109.192,663274.2249226,0
+PII.US,D,20180629,000000,110.303,111.238,109.429,109.516,479811.54370553,0
+PII.US,D,20180702,000000,108.761,110.834,107.699,110.707,389553.87451835,0
+PII.US,D,20180703,000000,111.385,112.75,109.272,109.536,295897.14684393,0
+PII.US,D,20180705,000000,110.677,111.846,109.282,111.797,421517.84325593,0
+PII.US,D,20180706,000000,112.151,113.271,111.228,112.623,408043.69461628,0
+PII.US,D,20180709,000000,113.409,115.041,112.967,114.658,624981.15027388,0
+PII.US,D,20180710,000000,115.316,115.621,110.126,110.884,722257.70736991,0
+PII.US,D,20180711,000000,110.156,110.864,107.168,109.359,542428.08148296,0
+PII.US,D,20180712,000000,110.018,110.814,108.278,109.526,474424.52943136,0
+PII.US,D,20180713,000000,109.576,111.118,109.252,109.753,378304.73064123,0
+PII.US,D,20180716,000000,109.753,109.94,108.751,109.684,334416.07931491,0
+PII.US,D,20180717,000000,109.339,111.925,109.339,111.295,494555.37956219,0
+PII.US,D,20180718,000000,111.62,112.436,109.959,110.755,560311.54454456,0
+PII.US,D,20180719,000000,110.421,111.148,109.349,110.205,582783.38048178,0
+PII.US,D,20180720,000000,110.028,110.431,108.484,109.152,342537.80451804,0
+PII.US,D,20180723,000000,109.449,109.999,108.858,109.075,520066.12232414,0
+PII.US,D,20180724,000000,109.812,110.687,107.226,107.57,1185258.1039808,0
+PII.US,D,20180725,000000,99.6783,99.6783,92.2274,98.7244,4170704.7891257,0
+PII.US,D,20180726,000000,97.8496,99.0392,94.0781,94.6099,1934583.1418066,0
+PII.US,D,20180727,000000,94.4881,94.5725,92.7916,93.4077,1098712.8455748,0
+PII.US,D,20180730,000000,93.3429,94.0319,92.3019,92.9969,857291.1811312,0
+PII.US,D,20180731,000000,93.4177,94.9294,93.1366,94.5254,906936.15479239,0
+PII.US,D,20180801,000000,96.1433,97.2068,93.8147,95.005,1196490.9698167,0
+PII.US,D,20180802,000000,94.5725,96.6809,94.4398,96.0676,629408.77749222,0
+PII.US,D,20180803,000000,95.8258,99.8653,95.8062,99.324,943563.78234635,0
+PII.US,D,20180806,000000,99.2647,99.3833,97.0996,97.5125,672288.19026142,0
+PII.US,D,20180807,000000,97.7081,99.3833,97.7081,98.9117,522988.03072743,0
+PII.US,D,20180808,000000,99.1173,99.3339,97.3169,97.9872,511658.51402165,0
+PII.US,D,20180809,000000,98.0757,99.3635,98.0757,98.3412,401713.57132755,0
+PII.US,D,20180810,000000,97.6983,97.9676,95.9604,96.2946,552204.06262751,0
+PII.US,D,20180813,000000,96.4411,96.8088,95.5211,96.2209,451241.5465673,0
+PII.US,D,20180814,000000,96.6907,97.4731,96.2769,96.6052,401280.16847943,0
+PII.US,D,20180815,000000,95.7885,95.8258,94.4103,95.5112,509097.77465848,0
+PII.US,D,20180816,000000,96.0185,96.9345,95.3943,96.1059,383448.5916743,0
+PII.US,D,20180817,000000,96.1334,97.483,96.0381,97.0408,353552.95155228,0
+PII.US,D,20180820,000000,97.1871,98.4394,96.6711,96.6809,284660.21149774,0
+PII.US,D,20180821,000000,97.0602,98.6851,97.0221,98.4099,487612.79497167,0
+PII.US,D,20180822,000000,98.1446,98.9799,96.6534,96.7104,275876.1734915,0
+PII.US,D,20180823,000000,96.7202,96.8756,95.3579,96.5463,519291.89798747,0
+PII.US,D,20180824,000000,96.7006,97.3463,95.5595,96.9345,433555.4547558,0
+PII.US,D,20180827,000000,97.366,98.6261,96.964,98.0167,378052.42100194,0
+PII.US,D,20180828,000000,98.0561,98.7539,97.2745,98.0954,330297.73488021,0
+PII.US,D,20180829,000000,98.2722,98.8227,96.7497,98.6949,473894.47571336,0
+PII.US,D,20180830,000000,98.5278,100.444,97.3562,97.5419,572603.50043886,0
+PII.US,D,20180831,000000,96.9149,98.0069,96.0282,97.7474,534772.31521044,0
+PII.US,D,20180904,000000,97.8791,98.0364,95.4729,97.9577,867184.16069719,0
+PII.US,D,20180905,000000,97.5518,104.032,96.2769,101.398,1567946.7146045,0
+PII.US,D,20180906,000000,101.045,102.744,98.7146,99.3933,785255.76173901,0
+PII.US,D,20180907,000000,98.9898,101.27,98.2428,100.042,772829.51200444,0
+PII.US,D,20180910,000000,100.11,100.11,97.8595,98.7735,731871.9254796,0
+PII.US,D,20180911,000000,98.2527,98.3018,96.2769,97.366,760440.90524024,0
+PII.US,D,20180912,000000,97.8103,98.1446,96.2308,96.4706,625336.21504852,0
+PII.US,D,20180913,000000,97.1193,97.8595,96.3035,97.0899,418134.04543235,0
+PII.US,D,20180914,000000,97.483,98.4491,95.5869,98.2034,637108.29100059,0
+PII.US,D,20180917,000000,98.2034,100.12,97.6491,98.174,972678.07648867,0
+PII.US,D,20180918,000000,98.7637,98.7637,97.1487,98.3018,413845.79894215,0
+PII.US,D,20180919,000000,98.4491,99.7658,98.0658,98.3606,411240.29496555,0
+PII.US,D,20180920,000000,98.6851,99.1767,96.5364,96.8952,606090.48341032,0
+PII.US,D,20180921,000000,96.8756,98.233,95.7314,96.3035,936285.46315517,0
+PII.US,D,20180924,000000,96.3133,96.3133,93.4353,94.4398,559459.99951199,0
+PII.US,D,20180925,000000,94.7298,94.9204,93.3429,93.742,568858.53357519,0
+PII.US,D,20180926,000000,93.8147,94.8713,93.0156,94.2305,506495.3228146,0
+PII.US,D,20180927,000000,94.4006,94.8045,92.1576,92.356,658196.49343208,0
+PII.US,D,20180928,000000,92.2214,93.0254,90.7568,90.9938,583799.74068194,0
+PII.US,D,20181001,000000,91.7073,93.9111,90.5219,90.5839,694193.34688783,0
+PII.US,D,20181002,000000,90.1377,90.9701,88.5876,89.6973,881476.28090934,0
+PII.US,D,20181003,000000,89.8949,90.4473,89.4447,90.1534,1083996.4789127,0
+PII.US,D,20181004,000000,90.3215,90.7568,89.5253,90.229,1028039.6947592,0
+PII.US,D,20181005,000000,90.0756,91.0685,87.1378,87.9919,1101724.2832049,0
+PII.US,D,20181008,000000,87.7746,88.56,85.9534,86.7761,1031459.100798,0
+PII.US,D,20181009,000000,86.9107,87.3186,85.7282,85.9907,744160.82924118,0
+PII.US,D,20181010,000000,85.5209,85.9003,83.441,84.1153,955215.80774426,0
+PII.US,D,20181011,000000,83.9992,85.3675,83.2867,83.9796,793280.83607226,0
+PII.US,D,20181012,000000,85.5483,85.9631,83.0881,84.0976,645444.68287263,0
+PII.US,D,20181015,000000,83.1805,84.8917,83.1805,83.2768,519306.14127356,0
+PII.US,D,20181016,000000,83.9,85.4058,83.3142,85.3076,917443.63041534,0
+PII.US,D,20181017,000000,85.3675,85.8649,84.8024,84.9291,817454.74469704,0
+PII.US,D,20181018,000000,84.5222,84.5222,81.8015,82.7549,821128.49513028,0
+PII.US,D,20181019,000000,82.8552,84.4602,80.9798,81.4231,1119728.8141983,0
+PII.US,D,20181022,000000,81.8202,88.2622,77.6634,83.5933,3307882.1261043,0
+PII.US,D,20181023,000000,82.4414,82.4414,76.8594,78.7073,1476383.7499851,0
+PII.US,D,20181024,000000,78.2659,79.8346,76.3198,76.4809,1093284.1188199,0
+PII.US,D,20181025,000000,77.5809,80.5306,77.168,77.9435,1322666.1370085,0
+PII.US,D,20181026,000000,77.9789,79.9536,76.2844,76.8977,1155855.891984,0
+PII.US,D,20181029,000000,78.0497,79.525,76.4024,77.112,724473.55573424,0
+PII.US,D,20181030,000000,77.5091,81.1233,77.5091,81.0171,979657.28667199,0
+PII.US,D,20181031,000000,81.7533,82.52,79.4542,80.2032,2725084.5023365,0
+PII.US,D,20181101,000000,80.5216,86.4585,80.5216,85.8561,1363359.2053631,0
+PII.US,D,20181102,000000,86.6768,89.5066,86.1725,87.6871,1209184.7898542,0
+PII.US,D,20181105,000000,87.18,88.0391,84.8643,85.1808,1171963.0137948,0
+PII.US,D,20181106,000000,84.9635,87.0916,84.767,86.1824,682540.30411235,0
+PII.US,D,20181107,000000,86.6306,86.7584,85.0176,85.4147,1021699.3976947,0
+PII.US,D,20181108,000000,85.2241,86.4959,84.767,86.0989,586696.21464578,0
+PII.US,D,20181109,000000,85.2977,85.2977,81.1233,81.9902,606958.30648414,0
+PII.US,D,20181112,000000,81.9981,82.7628,81.2048,81.8015,501110.34329561,0
+PII.US,D,20181113,000000,82.2064,84.531,81.5008,82.9004,641926.59120879,0
+PII.US,D,20181114,000000,83.9098,85.1257,82.9083,84.072,445118.96830444,0
+PII.US,D,20181115,000000,83.4861,88.0391,81.3473,86.4398,1267982.0922048,0
+PII.US,D,20181116,000000,85.5483,87.415,84.7188,86.894,585397.023479,0
+PII.US,D,20181119,000000,86.838,86.838,83.1244,83.3683,648926.14894368,0
+PII.US,D,20181120,000000,82.0698,83.0163,80.2869,81.9066,487721.65437249,0
+PII.US,D,20181121,000000,82.7628,85.6132,82.3146,84.8122,397882.12736976,0
+PII.US,D,20181123,000000,84.1074,86.6768,84.1074,85.7282,178544.67800626,0
+PII.US,D,20181126,000000,86.9913,88.7585,86.6384,87.8847,369624.46514791,0
+PII.US,D,20181127,000000,86.9195,87.9281,85.1169,85.9731,409156.70568633,0
+PII.US,D,20181128,000000,86.3523,87.123,83.9748,87.0552,398382.67713802,0
+PII.US,D,20181129,000000,86.38,87.4061,84.9007,86.8841,399751.04998008,0
+PII.US,D,20181130,000000,86.7033,88.1993,85.7489,87.9802,823765.53781179,0
+PII.US,D,20181203,000000,89.7946,92.3296,89.5774,92.1733,682394.81911873,0
+PII.US,D,20181204,000000,92.1113,92.1733,82.8738,83.1107,793368.33054394,0
+PII.US,D,20181206,000000,82.0128,82.8207,80.4441,82.349,674931.3372084,0
+PII.US,D,20181207,000000,82.5003,84.5251,79.8533,80.2348,475175.35408374,0
+PII.US,D,20181210,000000,78.2659,79.2389,75.2562,75.6838,850623.28848666,0
+PII.US,D,20181211,000000,77.3882,78.5559,74.9112,75.5009,586720.63170764,0
+PII.US,D,20181212,000000,76.2254,78.9117,75.6641,76.1733,581816.87178292,0
+PII.US,D,20181213,000000,76.8604,77.2506,72.4992,72.6524,654174.79986726,0
+PII.US,D,20181214,000000,72.0076,74.1417,71.6164,71.9713,746632.03937752,0
+PII.US,D,20181217,000000,71.2293,73.6088,70.1225,70.9392,973572.35137951,0
+PII.US,D,20181218,000000,71.5733,72.4716,70.2581,70.3927,666501.34659921,0
+PII.US,D,20181219,000000,70.376,71.8258,68.536,68.7523,802812.64659814,0
+PII.US,D,20181220,000000,68.8899,69.9426,66.8925,68.6452,754763.93835643,0
+PII.US,D,20181221,000000,68.4712,69.4875,65.0417,65.6138,2120596.3886111,0
+PII.US,D,20181224,000000,65.1606,67.1197,63.7354,65.9382,417716.92062547,0
+PII.US,D,20181226,000000,66.3127,68.9076,65.5774,68.7964,518981.59782627,0
+PII.US,D,20181227,000000,67.9826,69.9514,67.3004,69.9426,543200.27106447,0
+PII.US,D,20181228,000000,69.8954,71.5172,67.4282,68.3158,721910.78161591,0
+PII.US,D,20181231,000000,68.8899,69.9426,68.0523,69.5504,702314.0547134,0
+PII.US,D,20190102,000000,68.9341,71.1477,67.7457,70.8114,526757.41465296,0
+PII.US,D,20190103,000000,69.9652,70.1322,67.6632,67.7841,505902.19168678,0
+PII.US,D,20190104,000000,68.9882,71.9812,68.8613,71.3471,443383.32215681,0
+PII.US,D,20190107,000000,70.8822,72.4815,69.5593,70.4939,1181885.4973106,0
+PII.US,D,20190108,000000,71.4002,73.768,71.2931,73.7209,620788.53727599,0
+PII.US,D,20190109,000000,74.0139,76.4151,73.2422,76.0534,813265.18383189,0
+PII.US,D,20190110,000000,75.5009,77.3508,75.0282,76.4151,867237.06433123,0
+PII.US,D,20190111,000000,75.9275,76.3708,74.4739,75.102,641500.31000372,0
+PII.US,D,20190114,000000,74.8287,76.7797,74.4836,75.4715,492840.08096612,0
+PII.US,D,20190115,000000,75.557,75.8489,73.1607,75.4204,482653.07928016,0
+PII.US,D,20190116,000000,75.7456,77.4875,75.6582,76.588,585014.48950976,0
+PII.US,D,20190117,000000,76.1173,79.8179,76.1173,78.6473,790691.61013689,0
+PII.US,D,20190118,000000,79.1093,81.7681,78.8567,80.109,597286.09785252,0
+PII.US,D,20190122,000000,79.9546,79.9546,76.9085,77.5042,636639.27993726,0
+PII.US,D,20190123,000000,77.6153,78.0222,76.2342,76.8701,420198.30453759,0
+PII.US,D,20190124,000000,76.9783,79.3944,76.5793,78.43,668096.59464111,0
+PII.US,D,20190125,000000,79.4455,80.5433,78.4576,79.0119,726359.77376338,0
+PII.US,D,20190128,000000,78.4212,78.9638,76.4799,76.9164,1328684.9427585,0
+PII.US,D,20190129,000000,75.0567,78.3494,72.7793,75.383,2338212.435113,0
+PII.US,D,20190130,000000,75.1924,77.4589,73.7308,76.7168,816445.50613992,0
+PII.US,D,20190131,000000,76.8514,77.2948,75.3741,76.0809,1395234.6622514,0
+PII.US,D,20190201,000000,76.2165,79.1554,76.013,78.4763,700227.41330144,0
+PII.US,D,20190204,000000,78.094,79.4238,77.4875,79.3187,434646.08351914,0
+PII.US,D,20190205,000000,79.2813,79.9948,77.7312,79.0837,636414.43949257,0
+PII.US,D,20190206,000000,78.894,79.6321,78.3141,78.9735,413613.83685443,0
+PII.US,D,20190207,000000,78.4763,78.7083,75.7005,76.0711,772934.30189494,0
+PII.US,D,20190208,000000,75.8264,76.6441,74.7029,75.2278,589365.81340978,0
+PII.US,D,20190211,000000,75.2847,75.8264,74.4041,75.1924,4217472.618997,0
+PII.US,D,20190212,000000,76.0268,78.0763,75.4528,77.1896,991614.52534323,0
+PII.US,D,20190213,000000,77.9041,78.4212,76.824,77.0786,570742.71684916,0
+PII.US,D,20190214,000000,76.6805,78.0586,75.7643,77.4786,683226.01659975,0
+PII.US,D,20190215,000000,77.9769,79.4504,77.6644,78.7111,589810.40741125,0
+PII.US,D,20190219,000000,78.4124,79.1467,77.5415,78.7211,507600.19486404,0
+PII.US,D,20190220,000000,78.5382,79.2302,77.8846,78.7928,398164.95833638,0
+PII.US,D,20190221,000000,78.43,79.1554,77.7312,77.9582,414073.69151957,0
+PII.US,D,20190222,000000,78.4861,79.0749,78.0055,79.0376,316598.74579587,0
+PII.US,D,20190225,000000,79.8179,82.0767,79.3187,81.1517,997648.59175682,0
+PII.US,D,20190226,000000,80.8167,81.3592,79.1644,79.3658,568832.08175817,0
+PII.US,D,20190227,000000,78.9382,79.8436,78.435,78.9382,489252.80762699,0
+PII.US,D,20190228,000000,78.7378,79.0219,77.6938,77.8501,452053.41387434,0
+PII.US,D,20190301,000000,78.9638,80.3457,78.7928,79.8504,516278.42560219,0
+PII.US,D,20190304,000000,80.6849,84.3718,80.4912,82.9761,1675912.8579099,0
+PII.US,D,20190305,000000,82.8207,83.4518,79.815,81.4438,1030920.9080593,0
+PII.US,D,20190306,000000,81.3583,81.8694,80.6652,80.6751,806821.11425446,0
+PII.US,D,20190307,000000,80.5453,80.5453,77.9996,78.261,589689.33947951,0
+PII.US,D,20190308,000000,77.4776,77.9602,76.764,77.7519,487759.29734287,0
+PII.US,D,20190311,000000,78.1441,78.6011,76.9832,78.5175,609660.46133062,0
+PII.US,D,20190312,000000,78.8006,80.8756,78.1351,80.7822,662261.93423275,0
+PII.US,D,20190313,000000,81.0132,81.5803,79.2222,79.4671,539405.45269949,0
+PII.US,D,20190314,000000,79.2222,79.2322,77.7892,77.8964,608372.46131721,0
+PII.US,D,20190315,000000,78.1972,79.6725,77.9946,79.0306,803532.94992318,0
+PII.US,D,20190318,000000,79.0483,80.0607,78.4173,79.9438,490536.7381301,0
+PII.US,D,20190319,000000,81.3483,81.5223,77.0747,77.3115,722529.34718317,0
+PII.US,D,20190320,000000,77.0844,77.4137,74.0905,74.3431,840848.3247197,0
+PII.US,D,20190321,000000,74.2625,76.4161,74.0777,75.5226,785468.39365276,0
+PII.US,D,20190322,000000,75.0823,75.6592,72.6437,72.6908,606242.0726694,0
+PII.US,D,20190325,000000,72.6809,74.2065,71.9772,73.3041,615699.61463211,0
+PII.US,D,20190326,000000,74.115,75.9649,73.7956,75.1393,762873.45502863,0
+PII.US,D,20190327,000000,75.5226,77.1523,75.5226,76.59,484452.8202152,0
+PII.US,D,20190328,000000,77.167,78.9206,77.0747,78.0703,549051.20951408,0
+PII.US,D,20190329,000000,77.9515,78.2069,76.7453,77.1198,749607.86879242,0
+PII.US,D,20190401,000000,77.9061,79.3786,77.9061,78.7849,505168.66245323,0
+PII.US,D,20190402,000000,78.5814,78.9117,77.5219,78.2433,386637.05300295,0
+PII.US,D,20190403,000000,78.5549,80.5453,78.5549,80.1276,566690.50195701,0
+PII.US,D,20190404,000000,80.1453,82.6744,80.1453,81.8083,634982.98924069,0
+PII.US,D,20190405,000000,82.5662,83.61,80.6751,83.3329,1154499.7276729,0
+PII.US,D,20190408,000000,85.3587,87.2301,84.7758,87.2037,1149262.2679026,0
+PII.US,D,20190409,000000,86.7299,87.0769,84.5114,84.9409,636326.94502088,0
+PII.US,D,20190410,000000,85.3675,86.5293,84.9744,86.5096,557546.31228824,0
+PII.US,D,20190411,000000,86.7761,87.8632,86.1253,86.7299,616020.08856911,0
+PII.US,D,20190412,000000,87.1515,88.2927,86.8292,88.101,554742.41968398,0
+PII.US,D,20190415,000000,88.2357,89.4063,87.5152,88.1915,743963.4579911,0
+PII.US,D,20190416,000000,88.8844,90.7391,87.9997,90.1828,541916.34056135,0
+PII.US,D,20190417,000000,90.6851,91.4705,89.7091,89.891,879743.68689445,0
+PII.US,D,20190418,000000,89.9725,90.8856,89.2796,90.2389,657768.17747185,0
+PII.US,D,20190422,000000,89.8723,90.8945,89.4063,90.4001,777058.75059512,0
+PII.US,D,20190423,000000,91.4243,93.0353,87.5426,89.2893,2386988.5683229,0
+PII.US,D,20190424,000000,90.5839,90.9652,87.5595,88.4018,1556014.9103728,0
+PII.US,D,20190425,000000,88.101,88.5944,86.4124,86.5853,1033446.0392073,0
+PII.US,D,20190426,000000,87.3667,89.9627,86.3937,89.0132,877227.71214468,0
+PII.US,D,20190429,000000,89.1498,90.1367,87.9428,88.1079,861576.37548866,0
+PII.US,D,20190430,000000,88.3281,88.675,86.3269,88.0548,838348.62801118,0
+PII.US,D,20190501,000000,88.5856,90.8679,87.6911,89.4702,985722.8917905,0
+PII.US,D,20190502,000000,90.4374,93.2751,89.9538,93.1925,958788.8377973,0
+PII.US,D,20190503,000000,93.6093,94.26,91.6975,92.5232,541647.75288083,0
+PII.US,D,20190506,000000,90.9317,90.9317,86.0949,87.7522,1347250.0487971,0
+PII.US,D,20190507,000000,86.5195,87.6911,84.1527,84.9665,1002056.8888012,0
+PII.US,D,20190508,000000,84.876,85.6634,82.8119,82.8934,1174790.3060834,0
+PII.US,D,20190509,000000,81.6521,82.6271,80.044,82.0895,1243584.3605129,0
+PII.US,D,20190510,000000,81.7425,82.0984,78.8655,81.0761,888746.46107991,0
+PII.US,D,20190513,000000,78.1538,79.359,75.2976,78.6719,1157999.5065403,0
+PII.US,D,20190514,000000,79.0582,81.3778,78.3888,80.9562,684853.82072415,0
+PII.US,D,20190515,000000,80.6004,81.5883,79.5644,81.1026,499905.76824356,0
+PII.US,D,20190516,000000,81.2865,82.5859,81.1488,81.4771,357838.14590974,0
+PII.US,D,20190517,000000,80.6102,80.6102,78.3259,78.4085,644763.03989554,0
+PII.US,D,20190520,000000,77.3862,78.5913,76.7946,78.491,481125.99553597,0
+PII.US,D,20190521,000000,81.6147,82.3539,80.1276,82.2261,741269.44216522,0
+PII.US,D,20190522,000000,80.9287,82.2438,79.9713,81.6776,574383.91119991,0
+PII.US,D,20190523,000000,80.6004,80.6004,78.2266,78.9835,596376.56229802,0
+PII.US,D,20190524,000000,79.8062,79.8062,78.5549,78.8655,325446.87858952,0
+PII.US,D,20190528,000000,79.067,79.5958,77.395,77.633,448272.83879545,0
+PII.US,D,20190529,000000,77.2299,77.7038,76.1153,77.3401,333147.40947546,0
+PII.US,D,20190530,000000,77.4137,79.3403,76.9645,77.9435,427950.72168,0
+PII.US,D,20190531,000000,76.8564,76.8564,72.6898,73.4899,1154338.9820156,0
+PII.US,D,20190603,000000,73.5273,74.4552,73.3701,74.0325,906696.05368405,0
+PII.US,D,20190604,000000,75.3477,77.8236,74.8591,77.28,1571582.8220674,0
+PII.US,D,20190605,000000,77.4738,78.5864,76.1212,78.1371,620115.03331953,0
+PII.US,D,20190606,000000,77.3164,79.1014,76.3522,78.8429,660415.39392914,0
+PII.US,D,20190607,000000,78.9815,81.1066,78.4576,80.6662,687998.53481695,0
+PII.US,D,20190610,000000,81.5587,85.2575,81.4408,83.2877,709201.70091472,0
+PII.US,D,20190611,000000,84.309,84.8506,82.6527,83.4646,662995.4634663,0
+PII.US,D,20190612,000000,83.3536,84.2254,81.7799,82.0276,419107.67577425,0
+PII.US,D,20190613,000000,82.4778,83.094,82.1298,83.0498,243493.04519189,0
+PII.US,D,20190614,000000,82.7539,82.8523,81.4801,82.4325,411968.73731121,0
+PII.US,D,20190617,000000,82.5633,83.2139,81.714,82.7275,376098.0386751,0
+PII.US,D,20190618,000000,83.7113,86.4418,83.5707,85.9287,716052.72152325,0
+PII.US,D,20190619,000000,85.8472,86.1774,84.2097,84.6215,405441.24277241,0
+PII.US,D,20190620,000000,86.0752,86.9854,84.7139,85.3311,350410.27221463,0
+PII.US,D,20190621,000000,85.0649,86.0113,83.9758,84.4927,874881.6394504,0
+PII.US,D,20190624,000000,84.9792,84.9792,83.3349,83.4066,531201.31991255,0
+PII.US,D,20190625,000000,83.6003,83.9678,79.9104,80.1433,706177.03737609,0
+PII.US,D,20190626,000000,80.5817,82.4424,80.5286,81.7327,482271.56268851,0
+PII.US,D,20190627,000000,82.2665,83.0213,81.3002,81.714,372834.2914057,0
+PII.US,D,20190628,000000,82.1553,84.8888,82.1553,83.9324,1091633.9323888,0
+PII.US,D,20190701,000000,85.2939,87.3196,82.5436,82.9652,512041.04799089,0
+PII.US,D,20190702,000000,82.6714,82.6714,80.1521,80.5286,1033825.5210438,0
+PII.US,D,20190703,000000,80.7488,82.3962,80.5286,81.4585,454360.82622067,0
+PII.US,D,20190705,000000,80.9985,81.6511,77.2899,77.4551,797474.46644772,0
+PII.US,D,20190708,000000,77.0874,78.9865,76.599,77.3076,884970.9728889,0
+PII.US,D,20190709,000000,76.361,76.5369,74.5387,75.7997,1367446.0110929,0
+PII.US,D,20190710,000000,76.4515,78.1461,75.5433,77.28,727484.99336436,0
+PII.US,D,20190711,000000,77.4,77.9524,76.2401,77.0236,369039.47304071,0
+PII.US,D,20190712,000000,77.4265,80.161,77.171,79.5163,603296.76458184,0
+PII.US,D,20190715,000000,79.6528,80.6475,78.0713,79.4877,511517.09853836,0
+PII.US,D,20190716,000000,79.2489,80.8953,78.7348,80.3811,453953.87518957,0
+PII.US,D,20190717,000000,80.3614,80.6161,79.2753,79.4877,528888.82067834,0
+PII.US,D,20190718,000000,79.4513,80.2239,78.2355,78.7151,546976.77663305,0
+PII.US,D,20190719,000000,78.7909,80.0765,77.4197,77.5199,555306.04686205,0
+PII.US,D,20190722,000000,77.1798,78.0673,75.845,76.02,1305073.6439342,0
+PII.US,D,20190723,000000,79.93,86.1677,79.1377,84.9979,3536358.6782487,0
+PII.US,D,20190724,000000,85.681,88.1915,85.2839,87.4189,1271887.8047257,0
+PII.US,D,20190725,000000,86.9126,88.0136,85.4039,85.7332,739543.96979337,0
+PII.US,D,20190726,000000,86.3514,86.5736,84.9764,86.0497,546313.44645236,0
+PII.US,D,20190729,000000,85.1277,87.5122,84.538,86.6344,874881.6394504,0
+PII.US,D,20190730,000000,86.0113,87.2056,84.8416,87.1712,586093.92711975,0
+PII.US,D,20190731,000000,88.3467,88.9464,86.2581,87.0974,866111.84473025,0
+PII.US,D,20190801,000000,86.7751,87.5025,82.0453,84.5026,1203823.2100195,0
+PII.US,D,20190802,000000,83.8136,86.3603,83.1216,84.9164,629956.12662905,0
+PII.US,D,20190805,000000,82.4678,83.5649,81.2373,82.063,825344.50781245,0
+PII.US,D,20190806,000000,82.8473,83.9758,81.6953,83.8499,477266.06500601,0
+PII.US,D,20190807,000000,82.5534,84.1231,81.6678,83.8499,391246.79080772,0
+PII.US,D,20190808,000000,84.1615,86.2374,83.8263,84.9792,673448.00070004,0
+PII.US,D,20190809,000000,84.0249,84.6019,83.0586,84.1064,420588.97752745,0
+PII.US,D,20190812,000000,83.2601,83.3801,81.4408,82.063,237587.16835309,0
+PII.US,D,20190813,000000,81.3366,85.169,81.3366,82.3962,857515.00419831,0
+PII.US,D,20190814,000000,80.6957,80.6957,76.9576,77.059,795194.52329599,0
+PII.US,D,20190815,000000,77.28,77.28,74.521,74.6213,908148.86886507,0
+PII.US,D,20190816,000000,75.3378,76.0612,71.3727,73.5184,1797801.8133668,0
+PII.US,D,20190819,000000,74.9446,76.2303,74.5013,75.5333,1207623.1152723,0
+PII.US,D,20190820,000000,75.4852,75.553,74.4295,75.2936,612494.87526222,0
+PII.US,D,20190821,000000,76.5626,77.4265,75.9551,76.3326,527882.63425395,0
+PII.US,D,20190822,000000,76.361,77.0962,75.1638,75.9452,441685.31897955,0
+PII.US,D,20190823,000000,74.981,74.981,70.8852,71.3462,810644.41919162,0
+PII.US,D,20190826,000000,72.4686,73.5096,71.3678,72.6711,512910.90581986,0
+PII.US,D,20190827,000000,73.4536,73.5096,71.1073,71.5299,455166.58926225,0
+PII.US,D,20190828,000000,71.0877,73.6757,71.0877,72.8176,416095.22076655,0
+PII.US,D,20190829,000000,73.9952,75.9001,73.9952,75.386,660386.90735696,0
+PII.US,D,20190830,000000,76.2273,76.6922,75.329,76.0248,429813.54002485,0
+PII.US,D,20190903,000000,75.0793,75.5246,73.2255,74.1632,610553.71884389,0
+PII.US,D,20190904,000000,75.4135,75.4862,73.9194,74.2172,1001520.7308177,0
+PII.US,D,20190905,000000,75.7005,78.3966,75.6435,77.2575,1660892.2953521,0
+PII.US,D,20190906,000000,77.2289,77.4157,72.5306,74.8464,2468578.1805476,0
+PII.US,D,20190909,000000,75.1717,80.0008,74.8375,79.7324,946399.21365552,0
+PII.US,D,20190910,000000,79.8995,81.3435,79.066,81.2068,873998.55571292,0
+PII.US,D,20190911,000000,81.5686,83.1244,79.2763,83.0331,1065011.1959344,0
+PII.US,D,20190912,000000,82.9475,84.7178,81.4742,83.4774,906747.93994051,0
+PII.US,D,20190913,000000,83.9128,85.7421,83.0518,84.3394,676317.00546929,0
+PII.US,D,20190916,000000,83.2916,85.7007,82.632,84.2833,500546.71611753,0
+PII.US,D,20190917,000000,83.7929,84.4779,82.2536,84.1527,426325.96968834,0
+PII.US,D,20190918,000000,83.8754,84.1723,81.6865,82.6704,439981.21153683,0
+PII.US,D,20190919,000000,83.2454,84.7276,82.9947,83.1618,675161.26454097,0
+PII.US,D,20190920,000000,83.5128,84.655,81.141,81.7523,1071904.9464013,0
+PII.US,D,20190923,000000,81.1213,82.2438,80.2505,80.9641,512866.14120645,0
+PII.US,D,20190924,000000,81.2157,82.0216,78.202,78.9441,696622.84454349,0
+PII.US,D,20190925,000000,79.1093,81.828,79.1093,81.3258,460152.75677077,0
+PII.US,D,20190926,000000,81.1036,81.4919,79.295,80.4922,339406.31633374,0
+PII.US,D,20190927,000000,80.8176,81.5008,79.4445,80.327,553926.48286663,0
+PII.US,D,20190930,000000,80.6505,82.2074,80.5473,81.5783,428068.73747902,0
+PII.US,D,20191001,000000,82.0669,83.1421,80.3891,81.0849,497350.11576827,0
+PII.US,D,20191002,000000,80.3811,80.3811,78.3603,78.6218,484334.80441618,0
+PII.US,D,20191003,000000,78.0821,78.6562,76.4121,78.5923,584445.77544381,0
+PII.US,D,20191004,000000,78.7397,80.2986,78.323,80.1414,437589.35685155,0
+PII.US,D,20191007,000000,79.3432,79.7708,77.7686,78.0261,494971.4869915,0
+PII.US,D,20191008,000000,77.4521,77.6694,75.9796,76.0337,599497.87670653,0
+PII.US,D,20191009,000000,76.9331,78.0447,76.589,77.4609,372881.09077427,0
+PII.US,D,20191010,000000,77.7961,79.585,77.6831,78.4449,437379.77707053,0
+PII.US,D,20191011,000000,80.4372,84.2322,80.4372,83.3192,1138224.7385616,0
+PII.US,D,20191014,000000,82.3932,82.6891,78.2866,81.5489,1051700.8450848,0
+PII.US,D,20191015,000000,82.058,84.4505,80.7154,83.673,687115.45107947,0
+PII.US,D,20191016,000000,83.1058,83.7545,81.8998,83.2257,481041.55319702,0
+PII.US,D,20191017,000000,83.8656,84.0533,81.8103,83.0233,593127.0583147,0
+PII.US,D,20191018,000000,82.6791,84.6067,81.9755,83.9591,578350.66637554,0
+PII.US,D,20191021,000000,85.0432,86.0644,84.2833,84.7178,1446436.2236066,0
+PII.US,D,20191022,000000,86.4174,95.1574,86.4174,93.9474,2193040.7937895,0
+PII.US,D,20191023,000000,94.1941,95.7501,92.422,94.2404,936230.52476597,0
+PII.US,D,20191024,000000,93.6191,94.6904,92.0318,93.398,807712.33701256,0
+PII.US,D,20191025,000000,93.1266,94.4684,92.3737,93.9573,645661.38429669,0
+PII.US,D,20191028,000000,94.5441,96.4873,93.4864,93.5719,563320.94741952,0
+PII.US,D,20191029,000000,93.2024,94.4398,92.9684,94.2404,480369.06661813,0
+PII.US,D,20191030,000000,93.9376,94.4595,93.3527,94.0221,550070.62184698,0
+PII.US,D,20191031,000000,93.8333,93.8727,90.8365,91.4381,819580.04645695,0
+PII.US,D,20191101,000000,92.6903,93.1179,91.5049,91.8282,527581.49049093,0
+PII.US,D,20191104,000000,92.6903,94.0221,91.9934,93.5248,557277.72460772,0
+PII.US,D,20191105,000000,93.9189,96.3821,93.5532,95.5495,1431205.0638902,0
+PII.US,D,20191106,000000,95.2714,96.3231,93.7037,94.2796,543043.5949175,0
+PII.US,D,20191107,000000,95.4238,96.6347,94.7298,95.8455,1257852.0636631,0
+PII.US,D,20191108,000000,95.4041,96.4313,94.5441,95.8946,389729.8808393,0
+PII.US,D,20191111,000000,94.9204,96.0479,94.3465,95.3196,290073.67758891,0
+PII.US,D,20191112,000000,95.4729,95.9407,94.72,95.7314,570486.33769958,0
+PII.US,D,20191113,000000,95.0916,95.6253,94.1381,94.667,446430.36800216,0
+PII.US,D,20191114,000000,94.4497,95.0149,93.5532,93.5906,393022.11468088,0
+PII.US,D,20191115,000000,94.6099,94.9854,93.9189,94.8045,239461.17785128,0
+PII.US,D,20191118,000000,94.3367,95.1574,93.6093,94.6197,289493.7723696,0
+PII.US,D,20191119,000000,94.5441,95.2331,93.975,94.1764,333046.68909526,0
+PII.US,D,20191120,000000,93.398,93.4815,90.1317,90.2989,776359.81219921,0
+PII.US,D,20191121,000000,90.6516,91.5049,89.7375,90.2074,381957.11614533,0
+PII.US,D,20191122,000000,90.6232,91.496,90.2349,90.5947,282639.69962834,0
+PII.US,D,20191125,000000,91.1245,93.0717,90.9681,92.7739,463066.52615342,0
+PII.US,D,20191126,000000,92.876,93.4727,92.1349,92.6175,409649.11643396,0
+PII.US,D,20191127,000000,93.2476,93.5719,91.8469,92.876,230658.82704864,0
+PII.US,D,20191129,000000,92.6057,92.8584,90.8424,91.1146,180369.85338074,0
+PII.US,D,20191202,000000,91.3387,92.1202,89.0052,89.4624,524634.14764821,0
+PII.US,D,20191203,000000,87.1122,88.5777,86.7072,88.4185,420304.11180567,0
+PII.US,D,20191204,000000,89.2294,90.6851,89.0623,89.827,448272.83879545,0
+PII.US,D,20191205,000000,89.5282,89.9981,86.4871,88.046,1120042.1664923,0
+PII.US,D,20191206,000000,89.3779,90.4413,88.8834,89.0623,853580.80510517,0
+PII.US,D,20191209,000000,88.9689,90.4031,88.7538,89.8083,626938.58473346,0
+PII.US,D,20191210,000000,89.482,90.6851,88.7261,90.4413,410057.08484263,0
+PII.US,D,20191211,000000,90.6183,92.652,90.1248,92.3069,688303.74809027,0
+PII.US,D,20191212,000000,92.3532,95.7501,91.5737,95.3864,645818.06044366,0
+PII.US,D,20191213,000000,95.8258,97.3463,90.7107,92.1939,1317641.309152,0
+PII.US,D,20191216,000000,93.3881,94.657,92.5586,93.1266,1274705.9406161,0
+PII.US,D,20191217,000000,93.4638,94.3081,93.0717,93.6447,861240.64088801,0
+PII.US,D,20191218,000000,94.2305,94.2885,93.1366,93.221,477774.75379488,0
+PII.US,D,20191219,000000,93.0441,93.7037,92.2508,92.2982,451983.21482148,0
+PII.US,D,20191220,000000,92.6794,93.7607,91.8037,92.5969,1898337.0308443,0
+PII.US,D,20191223,000000,92.8003,94.8045,91.8213,94.6807,678940.82224228,0
+PII.US,D,20191224,000000,95.119,95.1771,93.2574,94.657,410334.82892136,0
+PII.US,D,20191226,000000,94.5057,94.9294,94.0605,94.4006,255962.02478473,0
+PII.US,D,20191227,000000,95.0335,95.3943,93.9278,94.5441,589701.54801044,0
+PII.US,D,20191230,000000,94.5254,96.0961,94.1666,95.0522,347539.23269024,0
+PII.US,D,20191231,000000,94.6807,95.932,94.6807,94.834,419409.83691483,0
+PII.US,D,20200102,000000,95.9704,96.1334,95.0424,96.0774,484406.02084661,0
+PII.US,D,20200103,000000,94.43,95.4238,93.7862,94.2207,675190.76849072,0
+PII.US,D,20200106,000000,92.6057,92.7916,89.9381,90.5366,1073787.0949201,0
+PII.US,D,20200107,000000,90.5171,90.862,86.1126,88.6053,1315316.6013869,0
+PII.US,D,20200108,000000,88.3998,88.9404,87.5319,88.2131,717032.45613062,0
+PII.US,D,20200109,000000,88.8569,90.4031,87.9605,88.5876,899881.65866832,0
+PII.US,D,20200110,000000,88.6977,88.8834,85.6112,86.1037,847328.00251235,0
+PII.US,D,20200113,000000,86.4488,88.623,86.1126,88.2593,523150.81113986,0
+PII.US,D,20200114,000000,88.1473,89.5931,87.9408,88.623,543639.77817806,0
+PII.US,D,20200115,000000,88.0725,88.679,87.1033,87.6243,455476.88942345,0
+PII.US,D,20200116,000000,88.4657,89.0152,87.4297,88.0548,777947.93859807,0
+PII.US,D,20200117,000000,86.4488,87.6637,85.6309,86.8036,817701.96744843,0
+PII.US,D,20200121,000000,85.9081,86.6738,84.5861,85.5169,612015.6904231,0
+PII.US,D,20200122,000000,86.0025,87.2912,85.7381,86.6344,698609.78295282,0
+PII.US,D,20200123,000000,86.0772,86.8419,84.8191,86.6344,874353.62048755,0
+PII.US,D,20200124,000000,87.1417,87.177,84.4829,85.6398,663312.88527055,0
+PII.US,D,20200127,000000,84.1173,86.1037,83.6897,84.8446,1005655.3532937,0
+PII.US,D,20200128,000000,91.3927,95.8258,85.2525,89.7238,3946409.6588259,0
+PII.US,D,20200129,000000,90.6369,91.1049,87.9221,88.1668,1085240.7316903,0
+PII.US,D,20200130,000000,87.4394,89.0525,86.5146,88.1276,729117.88437665,0
+PII.US,D,20200131,000000,88.0184,88.0184,85.2575,85.6496,879498.49889821,0
+PII.US,D,20200203,000000,86.4321,87.6734,85.3036,85.573,497692.97201196,0
+PII.US,D,20200204,000000,87.122,87.7923,85.7401,85.8816,681677.56792642,0
+PII.US,D,20200205,000000,87.6637,89.3779,87.1033,88.3606,771694.11862767,0
+PII.US,D,20200206,000000,88.6053,88.9955,85.797,86.1804,718378.44666597,0
+PII.US,D,20200207,000000,85.5169,85.6958,83.6543,84.2863,753843.21164857,0
+PII.US,D,20200210,000000,83.9324,84.9017,83.8577,84.2951,658556.6450946,0
+PII.US,D,20200211,000000,84.8643,87.0306,84.5016,86.7122,683859.84283069,0
+PII.US,D,20200212,000000,87.5781,89.3317,87.5781,88.5954,714746.40871343,0
+PII.US,D,20200213,000000,87.7363,88.5876,87.2046,88.2878,482123.02556216,0
+PII.US,D,20200214,000000,88.101,88.7389,86.5686,87.5683,489273.15517855,0
+PII.US,D,20200218,000000,87.2321,88.1944,86.5637,87.5319,671039.86797353,0
+PII.US,D,20200219,000000,88.1668,88.3516,86.777,86.8036,867592.12910586,0
+PII.US,D,20200220,000000,86.7033,88.1668,86.2816,88.1473,541280.47957526,0
+PII.US,D,20200221,000000,87.1593,87.1593,84.6962,85.2672,829124.06551377,0
+PII.US,D,20200224,000000,81.9833,82.1515,80.3429,80.679,808634.08109799,0
+PII.US,D,20200225,000000,81.2088,81.2088,77.6564,78.1695,836881.56954407,0
+PII.US,D,20200226,000000,79.296,80.0756,77.4511,77.6831,576979.24140074,0
+PII.US,D,20200227,000000,75.4184,81.023,74.9044,77.7597,1123037.3260811,0
+PII.US,D,20200228,000000,75.0419,78.0261,74.809,77.5415,1149754.6786502,0
+PII.US,D,20200302,000000,77.9475,79.9389,75.6828,79.929,920183.42823221,0
+PII.US,D,20200303,000000,80.0225,81.6845,76.5556,79.3471,890970.44846486,0
+PII.US,D,20200304,000000,81.4595,87.2094,80.8962,86.8921,1741123.7085106,0
+PII.US,D,20200305,000000,83.8096,84.1281,79.0739,80.8225,1239916.7143451,0
+PII.US,D,20200306,000000,77.797,81.5744,77.3636,80.4175,945943.4285007,0
+PII.US,D,20200309,000000,74.0473,74.5741,66.3657,68.9735,1850635.2483566,0
+PII.US,D,20200310,000000,70.6277,72.2997,65.8742,71.7275,1053494.4817544,0
+PII.US,D,20200311,000000,69.6211,70.4498,67.0852,68.1016,729448.53208941,0
+PII.US,D,20200312,000000,63.5527,63.5527,56.224,56.6369,1095037.0603864,0
+PII.US,D,20200313,000000,60.826,64.6515,56.6564,64.3792,1114085.4207745,0
+PII.US,D,20200316,000000,54.0812,61.058,51.0754,51.7978,1078920.7821774,0
+PII.US,D,20200317,000000,52.9931,53.5564,47.3167,51.2828,1096863.2531384,0
+PII.US,D,20200318,000000,46.7153,48.9523,43.5974,47.0926,1246045.3968735,0
+PII.US,D,20200319,000000,46.1058,51.1875,42.8455,49.5617,875024.07231129,0
+PII.US,D,20200320,000000,49.7967,53.056,45.233,45.5592,1037176.7627849,0
+PII.US,D,20200323,000000,45.0059,45.0059,38.6543,39.245,972448.1491561,0
+PII.US,D,20200324,000000,41.8202,44.3296,41.1764,44.0948,1259480.8851651,0
+PII.US,D,20200325,000000,45.1553,51.1403,43.0814,45.3627,1783705.0296495,0
+PII.US,D,20200326,000000,46.2837,52.542,45.4473,49.8822,1067802.8800078,0
+PII.US,D,20200327,000000,47.2794,47.4838,43.9336,44.5725,1066663.4171207,0
+PII.US,D,20200330,000000,43.6416,44.8752,42.5162,44.3198,887590.72015159,0
+PII.US,D,20200331,000000,44.365,46.2071,43.8028,45.2408,1546257.2420246,0
+PII.US,D,20200401,000000,43.5198,45.5308,42.6085,43.3319,877976.50204191,0
+PII.US,D,20200402,000000,42.2812,45.5858,41.2393,42.0355,999007.80820069,0
+PII.US,D,20200403,000000,39.874,41.3406,35.0971,36.6422,2247883.5494954,0
+PII.US,D,20200406,000000,38.9069,42.1013,38.2031,41.2108,1705943.8092498,0
+PII.US,D,20200407,000000,44.311,47.4111,44.1596,45.7755,1851289.4221391,0
+PII.US,D,20200408,000000,46.6306,49.9097,45.7568,49.6944,1450986.9535119,0
+PII.US,D,20200409,000000,52.193,54.4478,51.2917,52.6147,2046067.3767758,0
+PII.US,D,20200413,000000,53.3194,54.5982,49.2511,50.7923,1226982.7931992,0
+PII.US,D,20200414,000000,52.025,53.4138,50.9889,53.0108,1426125.2976445,0
+PII.US,D,20200415,000000,50.2567,51.9296,49.8055,51.2632,1000772.9582981,0
+PII.US,D,20200416,000000,51.2347,52.3237,50.2851,52.0515,1210959.0963497,0
+PII.US,D,20200417,000000,54.4852,57.2196,54.0054,56.4216,1507529.7471502,0
+PII.US,D,20200420,000000,55.8848,57.8674,54.6542,55.4819,1275388.6009708,0
+PII.US,D,20200421,000000,54.5235,55.9606,53.7824,55.5468,1042837.4516275,0
+PII.US,D,20200422,000000,56.8068,57.2296,54.8421,55.6785,799272.17262759,0
+PII.US,D,20200423,000000,56.224,58.9575,55.7354,57.7564,1263104.7840971,0
+PII.US,D,20200424,000000,59.0892,60.2077,57.5204,59.502,1439947.3894158,0
+PII.US,D,20200427,000000,61.0717,65.4555,59.8972,63.4298,1705830.8803386,0
+PII.US,D,20200428,000000,65.253,68.1114,62.5382,65.7681,2436764.7836916,0
+PII.US,D,20200429,000000,68.6452,71.7472,67.8932,70.5323,1512138.4675774,0
+PII.US,D,20200430,000000,69.1896,69.8945,65.8064,66.6449,3626531.905097,0
+PII.US,D,20200501,000000,64.509,65.3749,61.1198,61.6743,1250555.4316756,0
+PII.US,D,20200504,000000,60.6952,64.4736,59.3427,63.533,1170243.6456884,0
+PII.US,D,20200505,000000,65.4702,67.8834,64.509,64.9238,1120023.8536959,0
+PII.US,D,20200506,000000,65.7867,66.6252,63.5791,64.1532,1246982.4016225,0
+PII.US,D,20200507,000000,65.3003,66.7452,63.8907,64.1149,687082.89499698,0
+PII.US,D,20200508,000000,65.7523,68.7473,65.14,68.5233,1299274.591741,0
+PII.US,D,20200511,000000,66.7549,69.9131,65.6276,68.9735,1057476.4975936,0
+PII.US,D,20200512,000000,69.1514,70.4399,65.084,65.1597,726218.35828008,0
+PII.US,D,20200513,000000,64.6338,64.7322,60.2677,61.578,1260028.2343019,0
+PII.US,D,20200514,000000,59.4185,66.8327,58.3382,66.6911,2726372.5023499,0
+PII.US,D,20200515,000000,65.0741,69.7342,64.3507,69.4806,1855880.8471474,0
+PII.US,D,20200518,000000,73.3975,77.3459,73.0977,74.752,1384719.0476079,0
+PII.US,D,20200519,000000,74.2065,76.36,72.9198,74.6016,766239.95743339,0
+PII.US,D,20200520,000000,76.1055,79.3274,75.6337,77.5995,1423579.818945,0
+PII.US,D,20200521,000000,77.1198,78.548,76.4849,78.0399,895082.68863409,0
+PII.US,D,20200522,000000,77.7882,78.9894,76.4623,78.66,881767.25089658,0
+PII.US,D,20200526,000000,81.9106,82.7844,79.7708,80.905,1334590.8195973,0
+PII.US,D,20200527,000000,84.5605,85.5012,82.4836,85.397,1260280.5439413,0
+PII.US,D,20200528,000000,86.4311,86.6698,82.3431,83.4626,1657442.367986,0
+PII.US,D,20200529,000000,83.9875,84.3738,79.6106,82.061,4331851.293175,0
+PII.US,D,20200601,000000,82.7195,85.2092,81.8093,83.8656,939002.87866533,0
+PII.US,D,20200602,000000,84.7591,85.7922,83.4901,83.848,1082296.4409804,0
+PII.US,D,20200603,000000,86.4388,87.3343,84.6558,86.8439,1131243.4936232,0
+PII.US,D,20200604,000000,86.3229,90.9958,85.5258,90.6183,1349766.0235469,0
+PII.US,D,20200605,000000,94.3081,98.5869,91.1667,91.669,1545669.1977846,0
+PII.US,D,20200608,000000,93.5799,96.964,93.2997,96.8185,1245850.0603785,0
+PII.US,D,20200609,000000,94.5725,94.834,91.838,94.5628,938451.46001819,0
+PII.US,D,20200610,000000,94.6807,95.0424,90.9594,90.9868,697828.43697311,0
+PII.US,D,20200611,000000,87.6685,89.771,86.1343,87.6106,1166928.0121625,0
+PII.US,D,20200612,000000,92.3492,92.6244,87.1387,89.663,1028412.0549527,0
+PII.US,D,20200615,000000,86.0408,91.8185,85.2839,90.6763,703951.01523598,0
+PII.US,D,20200616,000000,94.5902,94.5902,90.8168,92.0662,674405.3530007,0
+PII.US,D,20200617,000000,92.5477,93.1827,90.4964,91.4037,677691.48257682,0
+PII.US,D,20200618,000000,90.2969,90.5151,88.3664,89.0289,887316.02820559,0
+PII.US,D,20200619,000000,90.0216,91.158,88.6466,88.9267,1421743.4524171,0
+PII.US,D,20200622,000000,88.7556,90.1072,87.2802,89.9558,642486.14887655,0
+PII.US,D,20200623,000000,91.0055,91.3191,88.6073,90.2025,628878.72377422,0
+PII.US,D,20200624,000000,89.313,89.313,85.0863,86.5126,740583.72967782,0
+PII.US,D,20200625,000000,85.9641,88.3959,85.4068,87.9693,567390.4577305,0
+PII.US,D,20200626,000000,87.0238,87.2705,84.6697,85.104,1676613.831061,0
+PII.US,D,20200629,000000,85.6438,88.1875,83.8823,87.2705,678900.12713918,0
+PII.US,D,20200630,000000,86.5991,88.679,86.3426,87.5436,528543.92967949,0
+PII.US,D,20200701,000000,87.8484,88.5562,85.455,85.9936,511045.03534228,0
+PII.US,D,20200702,000000,87.8759,89.4545,86.1008,86.7495,763535.76783174,0
+PII.US,D,20200706,000000,89.4928,90.8266,88.3959,89.8613,809615.85046052,0
+PII.US,D,20200707,000000,88.4431,89.5213,86.7033,86.949,684720.54426146,0
+PII.US,D,20200708,000000,88.0833,89.8241,87.6106,88.9631,580965.32675035,0
+PII.US,D,20200709,000000,89.3415,89.3415,86.4201,87.1004,652249.92149016,0
+PII.US,D,20200710,000000,86.8635,89.0309,86.6187,88.9718,428610.99972796,0
+PII.US,D,20200713,000000,91.0055,93.0451,89.313,90.5525,1073237.7110281,0
+PII.US,D,20200714,000000,90.2025,92.3767,89.2658,92.3403,445856.56704831,0
+PII.US,D,20200715,000000,94.1469,95.8356,92.6146,95.5014,826149.25347644,0
+PII.US,D,20200716,000000,93.455,95.3864,92.4818,94.3465,529873.64217359,0
+PII.US,D,20200717,000000,94.6767,94.6767,90.9691,91.2621,918903.5672394,0
+PII.US,D,20200720,000000,90.7224,91.4037,89.1154,90.2969,792157.65122643,0
+PII.US,D,20200721,000000,91.6975,92.9832,91.0302,92.1231,522065.26926441,0
+PII.US,D,20200722,000000,91.8195,92.5763,91.2425,92.0662,570868.87166881,0
+PII.US,D,20200723,000000,91.9147,93.4274,89.891,90.8739,735315.74858027,0
+PII.US,D,20200724,000000,90.7324,91.0242,89.8418,90.2772,780281.80276142,0
+PII.US,D,20200727,000000,89.9842,92.88,89.2088,92.6716,1457318.0941782,0
+PII.US,D,20200728,000000,98.0364,103.089,97.9971,99.57,3639600.120083,0
+PII.US,D,20200729,000000,102.292,102.529,99.7559,100.533,1618579.5618937,0
+PII.US,D,20200730,000000,98.5769,101.221,96.8372,98.6065,1279892.5315075,0
+PII.US,D,20200731,000000,98.3706,98.3706,94.8813,98.0069,3915949.3741482,0
+PII.US,D,20200803,000000,98.2034,100.838,98.174,100.189,785925.19618516,0
+PII.US,D,20200804,000000,99.57,100.424,98.8919,99.5401,620750.89430562,0
+PII.US,D,20200805,000000,100.267,102.283,100.08,101.369,636558.90710861,0
+PII.US,D,20200806,000000,101.221,101.644,98.0364,98.2231,715548.10224469,0
+PII.US,D,20200807,000000,97.8398,99.8255,97.1193,99.7171,546077.41485433,0
+PII.US,D,20200810,000000,99.56,101.005,99.0877,99.6087,502377.99575747,0
+PII.US,D,20200811,000000,101.093,103.452,100.562,101.467,1079222.943318,0
+PII.US,D,20200812,000000,102.469,104.328,101.132,101.369,706141.42916087,0
+PII.US,D,20200813,000000,101.015,103.56,100.267,101.801,521368.36562365,0
+PII.US,D,20200814,000000,100.395,100.808,97.0505,97.5322,646932.08889129,0
+PII.US,D,20200817,000000,97.0505,100.022,96.964,99.2845,532864.73225216,0
+PII.US,D,20200818,000000,99.6187,99.7857,97.8988,98.2722,539711.68335039,0
+PII.US,D,20200819,000000,98.1641,99.9229,97.7277,97.8889,340374.85978776,0
+PII.US,D,20200820,000000,96.8657,97.9577,95.8847,96.4313,490801.25630032,0
+PII.US,D,20200821,000000,95.8749,96.8088,94.9765,95.3776,749078.83245199,0
+PII.US,D,20200824,000000,96.0479,98.8817,95.3943,98.0364,609400.01267073,0
+PII.US,D,20200825,000000,98.0954,98.8129,97.1292,98.0265,847204.89982544,0
+PII.US,D,20200826,000000,98.4491,99.7857,97.2648,98.4295,842431.36423067,0
+PII.US,D,20200827,000000,99.3141,100.631,98.3312,98.4885,437794.86712226,0
+PII.US,D,20200828,000000,99.1865,99.2943,97.8103,98.5966,318465.63365103,0
+PII.US,D,20200831,000000,99.1075,99.1075,96.0961,96.1433,711573.20804844,0
+PII.US,D,20200901,000000,95.4041,98.9117,94.6904,98.8718,569713.13074049,0
+PII.US,D,20200902,000000,99.0491,101.811,97.6687,101.516,592559.36162632,0
+PII.US,D,20200903,000000,101.349,101.349,93.9867,94.5588,710951.59034844,0
+PII.US,D,20200904,000000,95.7412,96.3133,90.0766,93.9199,608733.6303573,0
+PII.US,D,20200908,000000,88.5432,92.6401,87.9428,89.5518,1104072.3906544,0
+PII.US,D,20200909,000000,91.1884,91.6219,88.505,89.3808,823285.33559509,0
+PII.US,D,20200910,000000,90.2654,91.9787,88.1777,88.4303,616443.31764145,0
+PII.US,D,20200911,000000,89.6854,90.0197,87.3265,88.1826,398874.07050806,0
+PII.US,D,20200914,000000,88.8864,89.771,88.4018,89.3434,1032374.740618,0
+PII.US,D,20200915,000000,90.7421,92.0505,88.0872,88.2868,767522.87055892,0
+PII.US,D,20200916,000000,89.3335,89.9705,87.1368,87.582,833381.79067663,0
+PII.US,D,20200917,000000,86.1263,87.6597,85.2328,86.8793,681525.97866734,0
+PII.US,D,20200918,000000,87.2301,87.5446,84.8516,85.2427,1368609.8910419,0
+PII.US,D,20200921,000000,83.7388,84.7375,82.4678,83.615,612639.34287826,0
+PII.US,D,20200922,000000,84.4524,86.8881,83.6897,86.4979,635692.10141237,0
+PII.US,D,20200923,000000,87.3343,88.6397,84.4053,84.4425,983878.38624205,0
+PII.US,D,20200924,000000,84.5468,87.3963,83.1579,86.0703,716987.6915172,0
+PII.US,D,20200925,000000,85.6428,87.7255,85.3243,86.4398,632186.21827947,0
+PII.US,D,20200928,000000,88.1059,88.5335,87.0493,87.6204,465829.72365458,0
+PII.US,D,20200929,000000,91.3889,91.4745,85.8521,86.8881,1242105.0935148,0
+PII.US,D,20200930,000000,88.6671,91.9697,88.4204,89.771,1755948.9345735,0
+PII.US,D,20201001,000000,91.0174,92.1241,89.2668,89.9607,602859.2922234,0
+PII.US,D,20201002,000000,87.1466,95.0149,87.1466,94.0438,698609.78295282,0
+PII.US,D,20201005,000000,97.4437,98.8817,95.693,97.0899,702153.3090561,0
+PII.US,D,20201006,000000,97.3169,98.8919,96.153,96.5069,717277.64412686,0
+PII.US,D,20201007,000000,97.5419,99.2845,97.5125,98.97,595518.91299998,0
+PII.US,D,20201008,000000,99.913,99.913,94.9391,96.163,766612.31762684,0
+PII.US,D,20201009,000000,96.5855,96.8756,94.7584,95.0424,387886.39266842,0
+PII.US,D,20201012,000000,95.9034,96.2572,91.8941,92.6067,1143061.3515663,0
+PII.US,D,20201013,000000,92.2264,94.205,91.4842,92.8839,728784.18453114,0
+PII.US,D,20201014,000000,93.4441,93.9386,90.3764,90.5515,577302.76747047,0
+PII.US,D,20201015,000000,89.086,92.9596,89.0387,92.5683,496124.17578708,0
+PII.US,D,20201016,000000,92.417,92.9881,91.3506,91.3987,454983.46129825,0
+PII.US,D,20201019,000000,91.7407,92.6903,89.6992,89.8763,401750.19692035,0
+PII.US,D,20201020,000000,90.923,93.4727,90.7539,90.8749,471286.9369816,0
+PII.US,D,20201021,000000,91.6169,92.0071,85.8236,85.8796,1074275.4361574,0
+PII.US,D,20201022,000000,86.3553,88.4342,85.2712,87.354,877307.06759574,0
+PII.US,D,20201023,000000,88.3723,89.1252,85.8236,87.2301,886227.43419741,0
+PII.US,D,20201026,000000,86.3062,87.6204,84.3866,87.1171,929029.5262707,0
+PII.US,D,20201027,000000,86.4398,91.8843,84.533,87.582,1289424.3420333,0
+PII.US,D,20201028,000000,85.6526,90.0953,85.169,87.9074,765476.92425008,0
+PII.US,D,20201029,000000,88.3526,89.8466,86.7652,86.8881,797403.25001727,0
+PII.US,D,20201030,000000,86.5264,87.64,84.4711,86.4585,1053374.4312002,0
+PII.US,D,20201102,000000,87.1545,88.7822,86.546,88.3526,670556.6136241,0
+PII.US,D,20201103,000000,89.5999,90.5239,88.5237,89.6098,702830.88252289,0
+PII.US,D,20201104,000000,88.5532,92.6834,87.64,90.8562,563251.76574424,0
+PII.US,D,20201105,000000,92.1516,96.3625,91.8557,95.5112,749441.01886967,0
+PII.US,D,20201106,000000,95.8159,96.7791,92.645,93.0067,633130.34467162,0
+PII.US,D,20201109,000000,97.8398,98.9601,84.8042,84.8711,2005635.7744587,0
+PII.US,D,20201110,000000,85.6034,90.4561,85.0225,88.3821,1125741.5156828,0
+PII.US,D,20201111,000000,89.3995,90.2477,87.3442,90.1711,654361.99734156,0
+PII.US,D,20201112,000000,89.2864,89.8713,85.916,86.5166,708474.27594663,0
+PII.US,D,20201113,000000,87.6017,89.6757,87.6017,88.6957,704820.87306495,0
+PII.US,D,20201116,000000,89.4487,91.9216,89.2766,91.7889,802525.74612122,0
+PII.US,D,20201117,000000,91.0369,92.6264,89.1911,92.3119,492976.40956154,0
+PII.US,D,20201118,000000,87.5446,89.1527,86.146,86.4782,1821185.2196137,0
+PII.US,D,20201119,000000,86.9078,87.9525,85.6899,87.5446,818353.08909819,0
+PII.US,D,20201120,000000,87.3629,87.7914,85.9357,87.4601,846804.05305981,0
+PII.US,D,20201123,000000,88.4391,90.8276,88.0509,90.1995,657821.08110589,0
+PII.US,D,20201124,000000,91.3506,92.4426,88.5482,90.7137,743875.9635194,0
+PII.US,D,20201125,000000,91.2464,91.4745,89.5803,91.0272,787521.46160464,0
+PII.US,D,20201127,000000,91.1136,92.0258,90.4001,90.9141,259625.60144219,0
+PII.US,D,20201130,000000,91.5079,92.877,89.4771,91.9482,711803.13538101,0
+PII.US,D,20201201,000000,92.877,95.1466,92.0041,94.9274,688897.89659568,0
+PII.US,D,20201202,000000,94.1322,95.1711,92.2735,93.2495,954886.17740907,0
+PII.US,D,20201203,000000,92.9144,94.0251,92.1399,92.3777,510811.0384994,0
+PII.US,D,20201204,000000,93.0588,93.3174,91.096,92.9046,433850.49425334,0
+PII.US,D,20201207,000000,92.762,92.762,90.0462,91.5835,603481.92730098,0
+PII.US,D,20201208,000000,91.0379,91.2532,89.4574,90.2909,586362.51480028,0
+PII.US,D,20201209,000000,90.7224,91.5638,89.9745,90.923,580949.0487091,0
+PII.US,D,20201210,000000,89.9371,91.1904,89.0937,90.8659,534614.62168588,0
+PII.US,D,20201211,000000,90.5013,91.4114,88.6721,89.8977,524806.08445885,0
+PII.US,D,20201214,000000,91.0665,92.1399,90.4021,90.5406,506423.08900658,0
+PII.US,D,20201215,000000,91.1343,92.2254,90.4148,92.0141,858369.60136361,0
+PII.US,D,20201216,000000,92.762,93.1925,91.728,92.3216,406999.86522151,0
+PII.US,D,20201217,000000,92.2451,94.2757,91.901,92.9046,583615.59534037,0
+PII.US,D,20201218,000000,93.5669,95.4041,93.4137,95.0316,1329252.6394469,0
+PII.US,D,20201221,000000,93.5288,95.0031,92.4848,94.6001,389833.65335223,0
+PII.US,D,20201222,000000,95.0601,97.3463,94.1794,96.3428,532393.68643367,0
+PII.US,D,20201223,000000,96.7202,97.483,95.0896,95.3579,448534.30483293,0
+PII.US,D,20201224,000000,95.7412,95.7412,93.9071,94.5628,153657.58769947,0
+PII.US,D,20201228,000000,95.6056,95.9034,93.1974,93.7685,302357.49446261,0
+PII.US,D,20201229,000000,93.7105,93.8285,91.0665,91.67,386424.42108921,0
+PII.US,D,20201230,000000,92.2548,93.4501,91.612,92.7128,417339.47354413,0
+PII.US,D,20201231,000000,92.0533,92.0533,90.7411,91.2582,464565.12332545,0
+PII.US,D,20210104,000000,92.0916,92.4465,90.4345,91.67,474496.76323939,0
+PII.US,D,20210105,000000,91.6601,94.4674,91.5638,94.1125,665593.84579986,0
+PII.US,D,20210106,000000,94.8016,101.339,93.9121,101.3,868034.68835218,0
+PII.US,D,20210107,000000,101.339,103.138,100.936,100.975,713191.85577463,0
+PII.US,D,20210108,000000,102.263,102.263,98.8129,100.434,482366.17880324,0
+PII.US,D,20210111,000000,98.4099,103.098,97.8692,102.233,454395.41705831,0
+PII.US,D,20210112,000000,102.42,106.461,102.39,105.566,764093.29074435,0
+PII.US,D,20210113,000000,105.251,105.497,102.509,103.118,366063.64362581,0
+PII.US,D,20210114,000000,104.121,105.133,102.195,102.371,395991.83983032,0
+PII.US,D,20210115,000000,101.664,103.53,100.14,103.363,495156.64971064,0
+PII.US,D,20210119,000000,104.514,108.641,103.354,108.427,903303.09946227,0
+PII.US,D,20210120,000000,112.033,116.22,110.884,112.053,1551075.5422328,0
+PII.US,D,20210121,000000,114.077,115.002,111.984,112.77,663674.05431066,0
+PII.US,D,20210122,000000,111.916,113.753,111.07,113.724,569265.48460629,0
+PII.US,D,20210125,000000,113.93,118.56,112.053,114.451,1566146.9736695,0
+PII.US,D,20210126,000000,121.164,123.553,112.721,118.461,2484589.6688662,0
+PII.US,D,20210127,000000,118.226,120.31,111.228,112.417,1236295.867546,0
+PII.US,D,20210128,000000,112.18,115.139,111.797,112.682,1423816.8679206,0
+PII.US,D,20210129,000000,112.485,114.815,110.726,111.749,1421140.1475135,0
+PII.US,D,20210201,000000,112.682,113.213,107.846,109.439,1639251.6568959,0
+PII.US,D,20210202,000000,110.234,111.385,107.649,110.607,778394.5673547,0
+PII.US,D,20210203,000000,110.941,113.625,107.856,113.448,1419624.2549227,0
+PII.US,D,20210204,000000,113.724,114.932,112.417,113.979,697622.92670241,0
+PII.US,D,20210205,000000,114.383,115.7,112.927,113.567,753544.10264071,0
+PII.US,D,20210208,000000,114.314,116.988,113.428,116.928,662463.37499314,0
+PII.US,D,20210209,000000,117.007,118.059,115.109,116.564,645139.4695993,0
+PII.US,D,20210210,000000,117.596,119.622,116.673,118.186,562357.4908534,0
+PII.US,D,20210211,000000,118.216,120.545,117.95,119.218,794215.8060662,0
+PII.US,D,20210212,000000,118.147,119.522,116.584,117.027,459185.23069434,0
+PII.US,D,20210216,000000,116.988,119.041,113.872,114.628,865092.43239735,0
+PII.US,D,20210217,000000,113.026,114.383,111.836,113.124,597723.57021095,0
+PII.US,D,20210218,000000,112.712,113.792,110.146,112.338,550297.49704681,0
+PII.US,D,20210219,000000,112.554,116.85,112.554,116.711,650324.0257355,0
+PII.US,D,20210222,000000,115.68,118.344,115.552,115.729,700518.38328867,0
+PII.US,D,20210223,000000,113.979,118.245,111.836,117.763,674325.99754964,0
+PII.US,D,20210224,000000,117.813,121.351,117.262,120.791,671403.07176878,0
+PII.US,D,20210225,000000,120.457,121.598,115.935,116.23,637660.7270253,0
+PII.US,D,20210226,000000,115.877,116.82,112.593,113.38,840152.43845652,0
+PII.US,D,20210301,000000,115.611,121.095,115.611,119.729,739623.32524444,0
+PII.US,D,20210302,000000,120.192,120.644,117.439,118.314,1332377.0059881,0
+PII.US,D,20210303,000000,119.355,120.948,116.84,118.236,538552.89028934,0
+PII.US,D,20210304,000000,117.165,119.986,114.588,117.96,1441361.5442488,0
+PII.US,D,20210305,000000,119.111,125.489,116.781,124.654,1766552.0436887,0
+PII.US,D,20210308,000000,125.165,132.006,125.165,129.224,1600042.9424272,0
+PII.US,D,20210309,000000,132.192,132.556,128.28,128.792,1554285.3684905,0
+PII.US,D,20210310,000000,129.244,130.914,127.268,128.418,814591.84419327,0
+PII.US,D,20210311,000000,129.972,131.849,129.48,131.604,636023.76650272,0
+PII.US,D,20210312,000000,130.847,132.626,130.847,131.996,636893.62433169,0
+PII.US,D,20210315,000000,132.743,135.682,131.387,135.28,1338225.9096825,0
+PII.US,D,20210316,000000,135.495,135.495,131.564,131.938,976937.83640668,0
+PII.US,D,20210317,000000,130.905,131.435,127.219,130.974,726031.16080577,0
+PII.US,D,20210318,000000,130.767,132.125,127.829,128.222,659979.95632586,0
+PII.US,D,20210319,000000,129.244,131.584,127.475,130.336,3229071.9894219,0
+PII.US,D,20210322,000000,134.109,134.188,129.116,131.024,679861.54895015,0
+PII.US,D,20210323,000000,128.733,130.709,123.583,124.654,574619.94279796,0
+PII.US,D,20210324,000000,127.662,128.261,121.498,121.842,1369512.3049533,0
+PII.US,D,20210325,000000,119.966,125.99,118.52,125.489,717388.53828283,0
+PII.US,D,20210326,000000,127.013,129.165,125.214,128.841,603637.58607038,0
+PII.US,D,20210329,000000,129.107,131.2,127.347,128.231,591858.38847525,0
+PII.US,D,20210330,000000,128.418,130.747,125.332,130.503,590448.3031525,0
+PII.US,D,20210331,000000,130.994,131.771,127.357,128.527,590753.51642582,0
+PII.US,D,20210401,000000,129.657,130.256,128.036,129.912,462083.73941333,0
+PII.US,D,20210405,000000,131.554,132.753,130.296,132.497,400371.6503025,0
+PII.US,D,20210406,000000,132.282,134.276,131.081,131.574,864035.37709407,0
+PII.US,D,20210407,000000,131.564,133.834,130.463,132.488,520022.3750883,0
+PII.US,D,20210408,000000,132.606,133.421,131.426,132.646,546412.13207741,0
+PII.US,D,20210409,000000,133.353,133.755,132.546,133.176,712485.79573568,0
+PII.US,D,20210412,000000,134.228,136.842,133.353,136.173,637164.24676737,0
+PII.US,D,20210413,000000,134.886,137.982,133.421,137.707,781545.38571297,0
+PII.US,D,20210414,000000,138.405,142.042,137.933,139.565,688461.44161482,0
+PII.US,D,20210415,000000,140.253,140.753,137.127,137.667,644489.36532713,0
+PII.US,D,20210416,000000,138.788,139.771,137.628,139.623,617208.38557991,0
+PII.US,D,20210419,000000,140.017,140.793,137.756,139.132,692291.86819503,0
+PII.US,D,20210420,000000,139.122,140.439,136.075,137.677,384631.80179722,0
+PII.US,D,20210421,000000,137.432,139.604,136.606,139.319,534187.32310323,0
+PII.US,D,20210422,000000,140.007,142.071,137.579,139.692,497030.65920885,0
+PII.US,D,20210423,000000,141.097,142.238,139.702,141,605975.51974404,0
+PII.US,D,20210426,000000,141.245,141.747,138.268,139.525,894401.04565701,0
+PII.US,D,20210427,000000,134.306,139.742,131.849,137.924,1334842.1118589,0
+PII.US,D,20210428,000000,138.572,138.572,131.358,132.616,932856.90071817,0
+PII.US,D,20210429,000000,133.638,134.08,130.954,132.399,1024562.2981984,0
+PII.US,D,20210430,000000,132.646,135.505,131.938,134.817,1685538.2671729,0
+PII.US,D,20210503,000000,136.724,138.611,135.644,137.412,449389.91937581,0
+PII.US,D,20210504,000000,136.931,137.285,134.572,136.989,458178.02689237,0
+PII.US,D,20210505,000000,138.208,138.208,135.584,135.751,291819.49751233,0
+PII.US,D,20210506,000000,136.085,138.228,135.644,138.228,454217.3759822,0
+PII.US,D,20210507,000000,138.553,139.84,137.383,139.142,360557.59617505,0
+PII.US,D,20210510,000000,139.83,140.361,135.997,136.006,536226.14776904,0
+PII.US,D,20210511,000000,133.677,136.35,131.958,136.046,683006.26304296,0
+PII.US,D,20210512,000000,135.318,135.318,125.99,126.512,888236.75491346,0
+PII.US,D,20210513,000000,127.091,130.513,126.895,129.421,594898.31267755,0
+PII.US,D,20210514,000000,130.974,131.781,128.733,129.411,729074.1371408,0
+PII.US,D,20210517,000000,129.401,129.745,126.148,127.672,664048.44925927,0
+PII.US,D,20210518,000000,128.527,130.069,125.725,125.941,441418.76605419,0
+PII.US,D,20210519,000000,123.641,126.669,122.501,126.197,727815.64107713,0
+PII.US,D,20210520,000000,126.197,126.856,123.464,124.329,786237.53110153,0
+PII.US,D,20210521,000000,123.72,125.165,122.963,124.202,1040550.3868327,0
+PII.US,D,20210524,000000,125.322,125.322,123.238,124.104,1002576.7687434,0
+PII.US,D,20210525,000000,124.369,126.59,123.828,125.292,1109411.5881824,0
+PII.US,D,20210526,000000,125.214,126.964,125.165,126.197,565902.03433426,0
+PII.US,D,20210527,000000,127.357,127.74,125.047,127.18,590268.22732124,0
+PII.US,D,20210528,000000,127.779,127.779,126.227,126.944,486263.75230358,0
+PII.US,D,20210601,000000,127.701,130.374,127.219,129.244,594169.87033189,0
+PII.US,D,20210602,000000,127.74,128.35,121.154,123.868,2453970.6732864,0
+PII.US,D,20210603,000000,123.927,124.486,120.377,120.987,1742609.0797741,0
+PII.US,D,20210604,000000,121.665,122.236,118.678,121.459,1313412.0705613,0
+PII.US,D,20210607,000000,121.272,121.892,119.298,120.87,989012.07349935,0
+PII.US,D,20210608,000000,121.498,121.862,119.288,121.518,744880.11518864,0
+PII.US,D,20210609,000000,121.282,121.636,119.405,119.769,620182.18023966,0
+PII.US,D,20210610,000000,120.84,124.467,120.526,123.189,1304385.8966917,0
+PII.US,D,20210611,000000,123.602,127.121,123.592,126.816,1054847.5939327,0
+PII.US,D,20210614,000000,126.875,128.3,124.241,125.332,1345114.5732615,0
+PII.US,D,20210615,000000,125.362,127.052,124.546,126.433,880673.57000051,0
+PII.US,D,20210616,000000,126.394,127.819,124.329,127.435,821508.99434435,0
+PII.US,D,20210617,000000,127.367,128.173,124.938,127.229,1514071.484975,0
+PII.US,D,20210618,000000,125.823,127.917,125.008,126.718,2456341.1630425,0
+PII.US,D,20210621,000000,127.592,129.549,125.234,128.438,752058.73137721,0
+PII.US,D,20210622,000000,129.077,130.807,127.415,129.431,1095506.0714497,0
+PII.US,D,20210623,000000,130.403,130.403,126.03,126.217,857223.0168335,0
+PII.US,D,20210624,000000,126.836,127.986,125.391,127.917,849667.97094117,0
+PII.US,D,20210625,000000,128.074,131.043,127.435,129.5,1395289.6006407,0
+PII.US,D,20210628,000000,129.509,130.69,127.701,130.03,526658.72902792,0
+PII.US,D,20210629,000000,130.984,132.282,130.207,131.485,520577.86324574,0
+PII.US,D,20210630,000000,130.757,132.95,130.109,132.497,624909.93384344,0
+PII.US,D,20210701,000000,127.701,130.483,126.295,129.952,1000336.5033172,0
+PII.US,D,20210702,000000,130.6,132.006,130.069,130.886,642962.28158294,0
+PII.US,D,20210706,000000,130.316,131.043,127.396,129.451,646070.37008294,0
+PII.US,D,20210707,000000,129.815,131.111,128.575,130.306,380173.65325155,0
+PII.US,D,20210708,000000,128.664,130.356,126.217,128.959,443618.33637727,0
+PII.US,D,20210709,000000,130.266,131.858,129.902,131.711,465579.44877046,0
+PII.US,D,20210712,000000,131.515,132.212,129.912,131.298,565081.01062902,0
+PII.US,D,20210713,000000,130.7,131.2,125.764,126.404,672868.09548073,0
+PII.US,D,20210714,000000,125.784,127.809,125.283,126.679,480709.88810667,0
+PII.US,D,20210715,000000,125.951,126.6,124.104,125.656,356784.1427392,0
+PII.US,D,20210716,000000,126.442,127.2,123.454,123.621,325479.434672,0
+PII.US,D,20210719,000000,122.226,124.261,120.987,123.927,686403.28677505,0
+PII.US,D,20210720,000000,125.322,131.072,124.329,130.483,726571.38829955,0
+PII.US,D,20210721,000000,130.974,132.469,129.234,130.837,454011.8657115,0
+PII.US,D,20210722,000000,131.063,131.298,128.949,129.451,326970.91020098,0
+PII.US,D,20210723,000000,130.6,132.536,129.077,129.853,695230.05463956,0
+PII.US,D,20210726,000000,131.004,135.24,131.004,134.463,1344707.6222303,0
+PII.US,D,20210727,000000,128.203,130.109,124.673,126.639,1636893.3756707,0
+PII.US,D,20210728,000000,126.728,127.21,122.865,124.516,861735.08639079,0
+PII.US,D,20210729,000000,124.958,127.946,124.84,125.961,603456.49286154,0
+PII.US,D,20210730,000000,125.607,129.028,125.264,126.796,591657.96509244,0
+PII.US,D,20210802,000000,127.003,128.477,125.922,126.325,324360.31933648,0
+PII.US,D,20210803,000000,127.033,129.982,124.791,129.882,668969.50460282,0
+PII.US,D,20210804,000000,129.795,131.161,128.477,128.89,496515.86615451,0
+PII.US,D,20210805,000000,128.92,130.6,127.849,128.517,269185.89854025,0
+PII.US,D,20210806,000000,128.34,128.831,126.993,127.18,261132.33763482,0
+PII.US,D,20210809,000000,127.18,127.18,124.476,124.536,401254.73403999,0
+PII.US,D,20210810,000000,124.28,127.839,123.533,127.592,444722.19104912,0
+PII.US,D,20210811,000000,127.907,131.101,126.767,130.886,549129.54758756,0
+PII.US,D,20210812,000000,130.473,131.151,128.38,130.58,388016.61699838,0
+PII.US,D,20210813,000000,130.286,130.61,127.17,128.123,396894.25374178,0
+PII.US,D,20210816,000000,128.123,129.735,126.167,128.998,358273.58351302,0
+PII.US,D,20210817,000000,127.74,127.789,123.583,124.683,516555.15230334,0
+PII.US,D,20210818,000000,124.438,124.89,122.236,122.363,434349.00926644,0
+PII.US,D,20210819,000000,121.244,122.914,119.121,119.475,412732.7878721,0
+PII.US,D,20210820,000000,119.719,121.578,119.355,120.516,519138.27397323,0
+PII.US,D,20210823,000000,121.43,122.443,120.781,121.017,363855.9342821,0
+PII.US,D,20210824,000000,121.194,124.025,121.194,123.022,643021.28948244,0
+PII.US,D,20210825,000000,124.182,124.299,122.029,122.246,512478.52034932,0
+PII.US,D,20210826,000000,122.128,122.128,118.274,119.149,473930.08392858,0
+PII.US,D,20210827,000000,118.609,120.25,117.527,119.061,803386.44755199,0
+PII.US,D,20210830,000000,119.662,122.56,118.864,119.522,555833.04844732,0
+PII.US,D,20210831,000000,119.051,119.081,114.972,116.447,685395.0655955,0
+PII.US,D,20210901,000000,116.466,117.242,115.286,115.758,725604.87960069,0
+PII.US,D,20210902,000000,115.552,117.753,114.254,115.817,672978.9896367,0
+PII.US,D,20210903,000000,115.719,117.509,114.401,117.399,542960.16995612,0
+PII.US,D,20210907,000000,117.449,118.393,113.261,113.321,822562.9975149,0
+PII.US,D,20210908,000000,113.046,113.154,111.051,112.112,785235.41418745,0
+PII.US,D,20210909,000000,112.131,114.707,111.061,114.274,767697.85950229,0
+PII.US,D,20210910,000000,115.07,117.695,114.421,116.574,901972.36959059,0
+PII.US,D,20210913,000000,117.174,119.739,117.115,118.363,800711.7619001,0
+PII.US,D,20210914,000000,119.288,119.288,115.356,116.338,538239.53799539,0
+PII.US,D,20210915,000000,116.112,119.091,115.906,118.844,762609.95423599,0
+PII.US,D,20210916,000000,119.021,121.784,118.393,118.668,740534.89555409,0
+PII.US,D,20210917,000000,117.803,118.137,114.903,116.377,2755786.9228777,0
+PII.US,D,20210920,000000,113.96,115.129,111.522,113.94,612130.65408939,0
+PII.US,D,20210921,000000,114.746,115.473,112.24,113.056,471220.80743905,0
+PII.US,D,20210922,000000,113.645,116.761,113.291,115.296,397383.61235667,0
+PII.US,D,20210923,000000,116.329,117.911,116.014,117.055,504219.44917319,0
+PII.US,D,20210924,000000,117.174,118.363,116.731,117.479,558029.56663767,0
+PII.US,D,20210927,000000,117.145,118.737,116.289,118.137,570625.71842773,0
+PII.US,D,20210928,000000,118.344,119.819,116.594,118.795,540796.20784826,0
+PII.US,D,20210929,000000,120.359,121.98,119.669,120.487,664571.38133422,0
+PII.US,D,20210930,000000,120.88,120.88,116.201,116.348,850328.24898912,0
+PII.US,D,20211001,000000,117.145,119.248,115.955,117.901,712033.06271358,0
+PII.US,D,20211004,000000,118.413,123.975,117.656,118.511,1208800.2211297,0
+PII.US,D,20211005,000000,118.481,122.796,118.137,119.178,1163106.7419806,0
+PII.US,D,20211006,000000,117.656,118.56,116.083,118,792021.32263101,0
+PII.US,D,20211007,000000,118.628,121.725,118.628,120.584,1138994.893388,0
+PII.US,D,20211008,000000,120.928,124.86,120.624,123.917,880162.84645648,0
+PII.US,D,20211011,000000,124.467,125.352,123.071,123.524,612125.5672015,0
+PII.US,D,20211012,000000,123.907,125.322,121.912,122.816,437137.64120703,0
+PII.US,D,20211013,000000,123.248,123.858,120.761,122.286,488623.05090637,0
+PII.US,D,20211014,000000,124.222,125.273,122.491,124.978,679964.3040855,0
+PII.US,D,20211015,000000,125.607,127.229,124.811,126.895,610065.37760656,0
+PII.US,D,20211018,000000,126.374,128.762,126.217,128.547,440065.65387578,0
+PII.US,D,20211019,000000,128.841,128.841,126.089,127.327,468080.16285655,0
+PII.US,D,20211020,000000,126.885,126.885,122.855,122.884,473400.03021058,0
+PII.US,D,20211021,000000,122.472,124.614,121.822,124.349,527441.0923852,0
+PII.US,D,20211022,000000,124.811,125.411,122.276,122.649,512803.06379662,0
+PII.US,D,20211025,000000,123.376,124.114,120.654,122.767,750855.17370274,0
+PII.US,D,20211026,000000,114.726,116.456,111.335,113.036,2487697.7573662,0
+PII.US,D,20211027,000000,111.208,115.543,109.999,113.999,1514993.2290605,0
+PII.US,D,20211028,000000,114.146,115.237,111.699,112.083,1078472.1186655,0
+PII.US,D,20211029,000000,111.699,113.645,110.804,111.777,1153522.0278207,0
+PII.US,D,20211101,000000,113.862,117.686,113.822,116.751,857318.6503258,0
+PII.US,D,20211102,000000,116.801,119.13,115.778,118.137,717575.73575713,0
+PII.US,D,20211103,000000,118.334,120.948,118.117,119.632,566450.40084866,0
+PII.US,D,20211104,000000,120.26,120.801,117.695,120.29,679702.83804802,0
+PII.US,D,20211105,000000,121.194,123.445,119.602,120.26,547519.038882,0
+PII.US,D,20211108,000000,120.624,120.909,117.793,120.103,601853.10579901,0
+PII.US,D,20211109,000000,119.819,120.133,115.994,117.399,516140.06225162,0
+PII.US,D,20211110,000000,117.017,118.638,115.925,116.466,464587.50563216,0
+PII.US,D,20211111,000000,116.014,117.184,115.326,116.348,507630.71619137,0
+PII.US,D,20211112,000000,116.614,121.067,115.748,120.82,691811.66597833,0
+PII.US,D,20211115,000000,121.626,123.189,120.958,122.019,462240.4155603,0
+PII.US,D,20211116,000000,121.548,122.668,119.739,121.715,537487.69596543,0
+PII.US,D,20211117,000000,121.086,121.705,118.049,118.471,380916.3388833,0
+PII.US,D,20211118,000000,119.061,119.061,116.888,117.872,322811.87066316,0
+PII.US,D,20211119,000000,117.459,119.415,116.358,116.387,461370.55773133,0
+PII.US,D,20211122,000000,117.322,121.174,116.515,120.417,746271.88771499,0
+PII.US,D,20211123,000000,119.799,120.781,116.682,118.226,524350.29930402,0
+PII.US,D,20211124,000000,117.165,119.218,116.801,119.002,366642.53146755,0
+PII.US,D,20211126,000000,116.978,118.56,114.825,116.043,283641.81654242,0
+PII.US,D,20211129,000000,117.527,117.527,112.515,112.859,586603.6332862,0
+PII.US,D,20211130,000000,112.279,112.731,108.091,109.291,717678.49089248,0
+PII.US,D,20211201,000000,111.777,113.95,108.307,108.417,358168.79362251,0
+PII.US,D,20211202,000000,108.966,112.623,108.966,110.874,379180.69273567,0
+PII.US,D,20211203,000000,111.562,111.562,107.64,108.838,516315.05119499,0
+PII.US,D,20211206,000000,109.674,111.61,108.347,109.841,378537.71010653,0
+PII.US,D,20211207,000000,110.254,111.345,108.367,108.79,709545.574536,0
+PII.US,D,20211208,000000,109.409,109.655,108.16,108.975,656954.27540965,0
+PII.US,D,20211209,000000,108.751,109.282,105.605,105.713,607898.36336597,0
+PII.US,D,20211210,000000,106.341,106.765,103.187,104.051,443329.40114518,0
+PII.US,D,20211213,000000,104.749,107.787,103.098,104.505,667282.69257891,0
+PII.US,D,20211214,000000,104.141,105.969,103.6,103.846,692534.00405854,0
+PII.US,D,20211215,000000,103.727,107.315,102.981,107.079,625029.98439761,0
+PII.US,D,20211216,000000,107.492,108.908,104.986,105.103,731059.04079498,0
+PII.US,D,20211217,000000,103.295,104.003,100.179,100.671,1690619.0507962,0
+PII.US,D,20211220,000000,99.6883,101.761,98.2722,100.257,907801.94311106,0
+PII.US,D,20211221,000000,101.162,104.495,100.769,102.185,713458.4087,0
+PII.US,D,20211222,000000,102.273,105.222,101.761,102.902,623669.75057617,0
+PII.US,D,20211223,000000,103.363,104.475,103.148,103.894,398146.64553997,0
+PII.US,D,20211227,000000,103.629,104.936,103.158,104.612,396805.74189251,0
+PII.US,D,20211228,000000,105.182,106.648,105.064,105.91,309340.77415624,0
+PII.US,D,20211229,000000,105.497,106.745,105.379,106.588,278853.02028398,0
+PII.US,D,20211230,000000,106.264,108.2,106.264,107.256,307249.0458564,0
+PII.US,D,20211231,000000,107.069,108.298,106.077,107.453,322480.20557281,0
+PII.US,D,20220103,000000,107.924,108.081,106.097,107.866,431494.24778328,0
+PII.US,D,20220104,000000,108.524,112.24,107.866,111.08,663875.49507105,0
+PII.US,D,20220105,000000,111.453,114.903,110.981,111.266,1092679.7965388,0
+PII.US,D,20220106,000000,110.923,112.879,109.242,112.053,390631.27737318,0
+PII.US,D,20220107,000000,113.104,115.473,111.286,112.289,733020.54476487,0
+PII.US,D,20220110,000000,112.063,115.218,110.333,115.159,693628.70233219,0
+PII.US,D,20220111,000000,115.247,115.64,112.279,114.441,709134.55399459,0
+PII.US,D,20220112,000000,114.343,115.483,113.527,114.421,520178.0338577,0
+PII.US,D,20220113,000000,115.031,117.292,114.451,116.161,707597.29647462,0
+PII.US,D,20220114,000000,114.913,116.289,114.146,116.201,835935.40839676,0
+PII.US,D,20220118,000000,115.837,115.837,108.938,109.339,1380135.7616201,0
+PII.US,D,20220119,000000,109.693,112.141,109.606,110.51,687727.91238127,0
+PII.US,D,20220120,000000,111.1,111.1,104.131,104.475,733251.48947502,0
+PII.US,D,20220121,000000,103.354,104.298,100.052,103.413,1456531.6613105,0
+PII.US,D,20220124,000000,102.577,108.091,100.896,107.669,1129801.8695956,0
+PII.US,D,20220125,000000,106.705,108.474,102.479,106.765,1413777.3859834,0
+PII.US,D,20220126,000000,109.143,111.6,107.846,108.828,979355.1255314,0
+PII.US,D,20220127,000000,110.283,111.582,104.7,106.538,935165.33044208,0
+PII.US,D,20220128,000000,106.922,110.961,106.568,109.733,800976.28007031,0
+PII.US,D,20220131,000000,109.291,110.981,107.787,110.077,1390360.4062765,0
+PII.US,D,20220201,000000,109.87,112.525,109.616,112.456,664583.58986516,0
+PII.US,D,20220202,000000,112.849,113.4,110.047,112.21,602536.78353126,0
+PII.US,D,20220203,000000,112.436,113.409,111.453,111.886,534567.82231731,0
+PII.US,D,20220204,000000,111.405,113.92,109.487,112.574,1005640.09263,0
+PII.US,D,20220207,000000,112.76,114.353,110.774,113.802,719047.88111213,0
+PII.US,D,20220208,000000,114.353,116.918,113.066,116.711,674695.30561036,0
+PII.US,D,20220209,000000,117.302,118.127,116.387,117.803,715683.41346253,0
+PII.US,D,20220210,000000,116.358,120.377,116.358,116.761,468128.99698028,0
+PII.US,D,20220211,000000,117.37,119.799,117.035,117.93,646576.00673908,0
+PII.US,D,20220214,000000,117.803,119.475,115.788,116.112,657661.35282619,0
+PII.US,D,20220215,000000,117.351,121.253,116.279,120.496,669106.85057581,0
+PII.US,D,20220216,000000,119.562,124.526,119.415,123.897,727447.35039399,0
+PII.US,D,20220217,000000,121.892,123.189,120.732,121.862,636247.58956983,0
+PII.US,D,20220218,000000,121.765,124.408,121.421,121.794,657712.22170508,0
+PII.US,D,20220222,000000,120.909,123.907,119.208,120.29,751860.34274955,0
+PII.US,D,20220223,000000,121.204,121.224,117.409,117.537,679836.1145107,0
+PII.US,D,20220224,000000,114.067,118.904,112.652,115.483,1351220.8734831,0
+PII.US,D,20220225,000000,114.441,117.94,114.441,117.055,805690.80776558,0
+PII.US,D,20220228,000000,115.65,119.749,115.65,119.435,608064.19591115,0
+PII.US,D,20220301,000000,118.934,119.552,114.067,114.677,785981.15195194,0
+PII.US,D,20220302,000000,114.927,120.811,114.284,118.904,801600.94990305,0
+PII.US,D,20220303,000000,119.956,120.32,116.368,119.866,569114.91272477,0
+PII.US,D,20220304,000000,118.481,119.002,114.294,115.748,944534.36055552,0
+PII.US,D,20220307,000000,115.247,115.955,105.152,107.532,2539756.9680193,0
+PII.US,D,20220308,000000,107.542,110.077,105.025,106.685,1672181.1169547,0
+PII.US,D,20220309,000000,110.077,111.704,109.497,110.765,517627.46827028,0
+PII.US,D,20220310,000000,108.878,111.729,106.77,108.798,654934.78091783,0
+PII.US,D,20220311,000000,110.077,110.077,104.101,104.622,522419.31666146,0
+PII.US,D,20220314,000000,105.418,106.087,101.447,102.607,877953.10235761,0
+PII.US,D,20220315,000000,103.344,105.202,101.998,104.347,716674.33922325,0
+PII.US,D,20220316,000000,105.743,107.58,103.325,105.27,801819.68608226,0
+PII.US,D,20220317,000000,104.003,105.438,103.089,104.572,523536.39724182,0
+PII.US,D,20220318,000000,102.587,109.202,102.587,108.377,1625097.9000343,0
+PII.US,D,20220321,000000,108.701,110.677,105.359,106.381,548814.16053847,0
+PII.US,D,20220322,000000,106.695,108.848,106.628,107.659,495288.90879575,0
+PII.US,D,20220323,000000,106.638,107.02,101.929,101.958,806201.53130961,0
+PII.US,D,20220324,000000,103.206,105.792,102.027,105.006,646478.33849162,0
+PII.US,D,20220325,000000,105.27,105.408,103.079,104.681,458677.55928304,0
+PII.US,D,20220328,000000,104.976,105.949,102.362,105.792,519137.25659565,0
+PII.US,D,20220329,000000,107.59,111.6,107.58,110.234,611940.40448235,0
+PII.US,D,20220330,000000,109.703,111.188,108.347,108.985,724923.23662361,0
+PII.US,D,20220331,000000,108.063,108.081,103.206,103.521,892507.70598483,0
+PII.US,D,20220401,000000,104.041,105.015,102.843,104.622,784462.20722837,0
+PII.US,D,20220404,000000,104.759,106.528,104.013,106.047,448299.29061247,0
+PII.US,D,20220405,000000,105.182,106.047,101.594,102.027,1175284.7515861,0
+PII.US,D,20220406,000000,100.858,101.909,97.9774,100.946,949624.30057698,0
+PII.US,D,20220407,000000,99.8354,102.253,99.2063,101.841,670858.77476469,0
+PII.US,D,20220408,000000,101.821,104.013,101.152,102.764,545167.87929983,0
+PII.US,D,20220411,000000,102.175,105.045,101.359,103.934,789123.83128959,0
+PII.US,D,20220412,000000,105.015,107.139,103.516,103.993,485003.22148475,0
+PII.US,D,20220413,000000,104.189,105.811,103.746,105.566,392203.1257308,0
+PII.US,D,20220414,000000,105.84,106.912,104.597,105.408,562758.33761903,0
+PII.US,D,20220418,000000,104.505,105.821,102.233,103.816,586057.30152695,0
+PII.US,D,20220419,000000,104.101,107.674,104.101,107.129,522959.54415525,0
+PII.US,D,20220420,000000,107.393,109.105,105.949,106.755,455020.08689105,0
+PII.US,D,20220421,000000,108.828,108.828,104.691,104.976,477313.88175216,0
+PII.US,D,20220422,000000,103.806,104.907,101.182,101.398,669829.18865601,0
+PII.US,D,20220425,000000,101.162,105.408,100.012,104.956,1309097.3722541,0
+PII.US,D,20220426,000000,97.8398,103.01,94.6551,96.8078,2401183.0202876,0
+PII.US,D,20220427,000000,97.5055,99.2547,93.3773,95.4807,1106983.1079043,0
+PII.US,D,20220428,000000,96.6013,97.4515,92.9448,95.9624,868594.24601994,0
+PII.US,D,20220429,000000,95.2842,98.7785,93.0825,93.3184,980330.79062846,0
+PII.US,D,20220502,000000,93.0825,96.0214,92.6303,95.4513,799071.74924477,0
+PII.US,D,20220503,000000,94.8025,101.26,94.3946,101.103,980417.26772256,0
+PII.US,D,20220504,000000,101.24,109.468,100.701,109.339,1163601.1874834,0
+PII.US,D,20220505,000000,107.904,107.904,100.955,102.371,917740.70466805,0
+PII.US,D,20220506,000000,102.567,105.261,99.8653,102.99,678970.32619204,0
+PII.US,D,20220509,000000,101.24,104.602,100.376,102.253,802586.78877589,0
+PII.US,D,20220510,000000,103.285,104.395,97.948,99.8842,755515.78038638,0
+PII.US,D,20220511,000000,100.474,101.644,98.0265,98.459,770077.50565664,0
+PII.US,D,20220512,000000,97.8496,103.669,97.7415,103.512,736909.97924459,0
+PII.US,D,20220513,000000,104.681,110.116,104.189,109.458,970513.09700322,0
+PII.US,D,20220516,000000,107.63,108.928,104.278,104.946,702501.2521877,0
+PII.US,D,20220517,000000,107.58,110.431,106.204,109.969,1106028.8077363,0
+PII.US,D,20220518,000000,105.801,106.862,99.5401,101.329,981681.86805171,0
+PII.US,D,20220519,000000,98.8031,100.878,96.5423,99.2745,1220004.6003935,0
+PII.US,D,20220520,000000,100.474,100.838,93.741,96.8863,1458707.8319493,0
+PII.US,D,20220523,000000,97.3089,100.739,96.7978,98.9997,708589.23961292,0
+PII.US,D,20220524,000000,97.5547,98.8031,94.0752,95.7855,746878.24475133,0
+PII.US,D,20220525,000000,95.4611,102.037,95.3038,101.379,437112.20676759,0
+PII.US,D,20220526,000000,101.634,104.926,101.634,103.373,366016.84425723,0
+PII.US,D,20220527,000000,104.328,105.536,103.846,105.418,314239.44719308,0
+PII.US,D,20220531,000000,105.755,105.923,102.541,105.359,473752.60404378,0
+PII.US,D,20220601,000000,106.219,106.442,100.751,102.353,600869.78755278,0
+PII.US,D,20220602,000000,102.897,105.685,102.501,105.557,361630.06220905,0
+PII.US,D,20220603,000000,104.143,104.143,98.3876,98.882,776657.10832591,0
+PII.US,D,20220606,000000,99.9597,103.035,98.615,102.412,572226.5531736,0
+PII.US,D,20220607,000000,101.156,104.291,99.8712,103.806,516434.79544205,0
+PII.US,D,20220608,000000,102.916,105.843,102.234,105.26,647915.76655639,0
+PII.US,D,20220609,000000,105.092,107.593,103.885,105.043,528542.15702054,0
+PII.US,D,20220610,000000,102.847,103.875,98.9512,99.0204,624820.55970975,0
+PII.US,D,20220613,000000,95.6881,98.751,95.6881,97.3493,796068.12554421,0
+PII.US,D,20220614,000000,97.8042,100.207,97.73,99.6734,578687.79048774,0
+PII.US,D,20220615,000000,100.8,101.973,98.8326,100.246,458680.09176799,0
+PII.US,D,20220616,000000,97.557,98.348,94.4323,95.7376,919117.83425628,0
+PII.US,D,20220617,000000,96.2122,98.1305,95.0751,96.4495,948633.82615653,0
+PII.US,D,20220621,000000,98.6941,100.276,96.9143,99.9796,599422.60793209,0
+PII.US,D,20220622,000000,98.2392,101.898,98.2392,101.68,496844.77697088,0
+PII.US,D,20220623,000000,102.738,103.935,100.009,103.322,704226.32452931,0
+PII.US,D,20220624,000000,104.647,107.198,104.014,106.367,752573.85501567,0
+PII.US,D,20220627,000000,107.563,108.573,104.597,105.725,542760.11529251,0
+PII.US,D,20220628,000000,105.141,107.663,102.58,102.798,551060.91915454,0
+PII.US,D,20220629,000000,102.481,102.481,99.6535,101.226,401212.59914374,0
+PII.US,D,20220630,000000,99.7519,99.8812,96.9538,98.17,497578.98549961,0
+PII.US,D,20220701,000000,98.1602,100.563,97.4383,99.9001,340491.73346586,0
+PII.US,D,20220705,000000,98.348,106.833,97.3097,106.645,943385.14535196,0
+PII.US,D,20220706,000000,107.465,108.415,103.852,107.257,807664.77733343,0
+PII.US,D,20220707,000000,108.761,111.272,106.743,110.985,575317.10587856,0
+PII.US,D,20220708,000000,111.242,111.242,108.829,110.757,410752.25348469,0
+PII.US,D,20220711,000000,109.927,110.639,105.655,105.833,508679.08579075,0
+PII.US,D,20220712,000000,105.794,109.413,105.794,108.651,428873.8548984,0
+PII.US,D,20220713,000000,107.781,110.619,106.793,109.423,333237.6318452,0
+PII.US,D,20220714,000000,107.297,107.46,104.607,106.279,445028.46514353,0
+PII.US,D,20220715,000000,107.475,107.771,104.281,106.655,434076.01560336,0
+PII.US,D,20220718,000000,108.167,109.408,106.683,106.961,379569.62845035,0
+PII.US,D,20220719,000000,107.949,110.748,107.726,109.809,859155.44846346,0
+PII.US,D,20220720,000000,109.907,111.727,109.136,111.193,824255.26068584,0
+PII.US,D,20220721,000000,110.263,112.913,109.275,112.765,407882.16559965,0
+PII.US,D,20220722,000000,112.775,114.693,111.618,112.805,538062.59653774,0
+PII.US,D,20220725,000000,113.457,113.457,110.431,111.737,904604.5744824,0
+PII.US,D,20220726,000000,112.815,113.932,107.069,108.899,1055360.0364357,0
+PII.US,D,20220727,000000,108.473,110.619,106.437,110.095,574072.18756056,0
+PII.US,D,20220728,000000,110.431,113.151,109.295,112.933,584108.3933996,0
+PII.US,D,20220729,000000,113.339,116.493,111.964,115.969,1217715.1840978,0
+PII.US,D,20220801,000000,115.257,117.57,114.268,115.642,575984.56817741,0
+PII.US,D,20220802,000000,115.118,115.687,112.429,112.429,420388.99325093,0
+PII.US,D,20220803,000000,113.912,116.488,113.724,115.326,450952.69869906,0
+PII.US,D,20220804,000000,115.652,116.681,114.654,115.069,325139.08928585,0
+PII.US,D,20220805,000000,113.131,115.692,112.34,113.793,442684.25664546,0
+PII.US,D,20220808,000000,114.545,118.599,114.545,115.722,640099.37851428,0
+PII.US,D,20220809,000000,115.247,116.656,113.655,115.326,569688.17382495,0
+PII.US,D,20220810,000000,118.056,118.758,116.414,117.116,452564.72128143,0
+PII.US,D,20220811,000000,118.194,119.227,116.928,118.382,517604.87707806,0
+PII.US,D,20220812,000000,118.658,119.192,117.056,118.896,342844.03241604,0
+PII.US,D,20220815,000000,118.59,119.558,118.029,119.064,512891.17741908,0
+PII.US,D,20220816,000000,118.5,122.485,118.312,121.12,331217.04143142,0
+PII.US,D,20220817,000000,119.489,120.448,118.48,119.302,398787.48612459,0
+PII.US,D,20220818,000000,119.44,121.388,118.668,121.081,281741.9041826,0
+PII.US,D,20220819,000000,119.836,120.884,118.836,120.182,314035.95507518,0
+PII.US,D,20220822,000000,118.59,119.944,116.512,117.106,390232.8443277,0
+PII.US,D,20220823,000000,117.334,118.946,117.205,117.304,375912.74409788,0
+PII.US,D,20220824,000000,117.383,118.866,116.948,117.858,359463.84365734,0
+PII.US,D,20220825,000000,118.214,121.694,118.026,120.498,335100.45844289,0
+PII.US,D,20220826,000000,120.854,121.348,115.637,115.662,435525.21783707,0
+PII.US,D,20220829,000000,114.703,117.126,113.764,115.237,366142.51187187,0
+PII.US,D,20220830,000000,115.405,115.652,113.106,114.05,420461.80731989,0
+PII.US,D,20220831,000000,114.687,114.876,112.201,112.629,427440.47338677,0
+PII.US,D,20220901,000000,111.823,113.474,111.256,113.076,349908.43156566,0
+PII.US,D,20220902,000000,114.041,115.174,111.077,111.694,473594.83234668,0
+PII.US,D,20220906,000000,111.585,111.878,106.384,107.816,589042.57998669,0
+PII.US,D,20220907,000000,107.398,111.296,107.11,110.968,471921.35592741,0
+PII.US,D,20220908,000000,109.864,111.515,107.17,111.346,493911.8819993,0
+PII.US,D,20220909,000000,112.36,113.205,111.624,112.181,484844.53620839,0
+PII.US,D,20220912,000000,112.857,116.129,112.44,115.254,518616.77877768,0
+PII.US,D,20220913,000000,111.833,112.897,109.884,110.113,437988.20216396,0
+PII.US,D,20220914,000000,110.461,111.326,108.552,110.58,499287.32157921,0
+PII.US,D,20220915,000000,110.073,112.604,108.91,110.043,509695.25875647,0
+PII.US,D,20220916,000000,108.86,109.377,105.867,107.219,1235956.870953,0
+PII.US,D,20220919,000000,106.752,109.516,106.752,109.317,379188.234733,0
+PII.US,D,20220920,000000,108.323,108.323,106.096,106.732,362245.29168292,0
+PII.US,D,20220921,000000,107.359,108.055,104.226,104.346,441580.54457358,0
+PII.US,D,20220922,000000,104.067,104.381,100.518,101.253,481099.32816431,0
+PII.US,D,20220923,000000,99.6028,100.174,96.8385,97.8726,793088.03113121,0
+PII.US,D,20220926,000000,97.7434,99.8414,97.1666,97.9323,526800.11869568,0
+PII.US,D,20220927,000000,99.4834,100.15,97.3257,99.5232,428436.11140064,0
+PII.US,D,20220928,000000,100.716,104.286,99.8502,103.57,574435.86633682,0
+PII.US,D,20220929,000000,101.442,101.572,96.3811,97.097,882477.21657198,0
+PII.US,D,20220930,000000,96.2618,98.8868,94.6709,95.1084,805227.77503562,0
+PII.US,D,20221003,000000,96.1922,98.7675,95.526,97.4451,567702.73855619,0
+PII.US,D,20221004,000000,99.6923,103.143,99.6923,102.705,471237.48335223,0
+PII.US,D,20221005,000000,100.03,101.233,99.5829,100.299,313811.02224076,0
+PII.US,D,20221006,000000,99.1354,99.9349,97.1318,98.6283,494461.99714434,0
+PII.US,D,20221007,000000,97.4152,97.6936,94.7584,96.4109,406465.69922801,0
+PII.US,D,20221010,000000,96.1624,98.1212,95.516,97.5743,360677.41323482,0
+PII.US,D,20221011,000000,97.2462,100.647,96.2618,99.1653,367679.06157071,0
+PII.US,D,20221012,000000,99.5332,100.259,97.7284,99.5829,389501.6365837,0
+PII.US,D,20221013,000000,96.7291,99.732,93.8555,98.2803,844954.7374838,0
+PII.US,D,20221014,000000,98.7874,99.6624,94.5515,95.1979,534406.18970463,0
+PII.US,D,20221017,000000,96.0232,98.3946,94.7504,97.2362,511834.37194384,0
+PII.US,D,20221018,000000,99.911,100.836,97.7334,98.2902,487725.85227881,0
+PII.US,D,20221019,000000,93.3186,96.0331,91.8569,93.2092,881284.46234527,0
+PII.US,D,20221020,000000,93.0302,95.1133,91.3746,92.1253,410168.66808362,0
+PII.US,D,20221021,000000,92.2546,94.114,91.3398,92.2049,669415.71007969,0
+PII.US,D,20221024,000000,93.3086,96.1425,92.9158,93.935,1262478.0528355,0
+PII.US,D,20221025,000000,94.3626,98.1311,92.4734,97.4451,1764060.3703214,0
+PII.US,D,20221026,000000,96.8087,102.118,96.7987,99.3741,1090008.40646,0
+PII.US,D,20221027,000000,100.189,102.218,98.9366,100.02,771077.39116005,0
+PII.US,D,20221028,000000,100.02,102.089,98.3698,101.243,712041.08541267,0
+PII.US,D,20221031,000000,100.368,102.208,100.368,101.025,1046933.4854783,0
+PII.US,D,20221101,000000,102.307,104.008,101.256,103.63,564487.53175788,0
+PII.US,D,20221102,000000,102.993,104.813,99.8414,99.8812,577748.62554659,0
+PII.US,D,20221103,000000,98.2505,100.846,95.8839,99.3542,776886.28526922,0
+PII.US,D,20221104,000000,101.363,104.395,101.144,102.964,549553.96724487,0
+PII.US,D,20221107,000000,103.719,106.106,102.238,105.559,705370.31071978,0
+PII.US,D,20221108,000000,106.454,108.771,105.986,107.528,567207.93663415,0
+PII.US,D,20221109,000000,106.901,107.165,103.66,104.008,571939.73143741,0
+PII.US,D,20221110,000000,108.88,113.504,108.88,110.55,736250.17457404,0
+PII.US,D,20221111,000000,110.968,116.298,109.805,115.96,715811.43583083,0
+PII.US,D,20221114,000000,114.458,115.517,110.68,110.829,535202.70011572,0
+PII.US,D,20221115,000000,112.221,113.439,109.467,109.964,808528.46590583,0
+PII.US,D,20221116,000000,108.502,108.8,106.334,107.935,667685.91474247,0
+PII.US,D,20221117,000000,107.349,109.556,106.036,109.377,532624.09822931,0
+PII.US,D,20221118,000000,110.968,111.694,108.562,109.825,696355.26106696,0
+PII.US,D,20221121,000000,108.959,110.908,107.786,109.367,499284.30449432,0
+PII.US,D,20221122,000000,109.775,112.221,109.656,111.883,455913.70919338,0
+PII.US,D,20221123,000000,111.823,113.325,111.684,112.141,290042.4274734,0
+PII.US,D,20221125,000000,111.863,112.658,111.028,111.744,238679.57429753,0
+PII.US,D,20221128,000000,110.978,112.425,110.978,112.072,374968.33866616,0
+PII.US,D,20221129,000000,112.211,114.14,111.614,112.38,550527.47996954,0
+PII.US,D,20221130,000000,113.05,114.06,109.24,114.06,967688,0
+PII.US,D,20221201,000000,114.46,115.59,112.5,114,466416,0
+PII.US,D,20221202,000000,112.84,116.72,112.84,116.56,364638,0
+PII.US,D,20221205,000000,115.44,115.44,110.51,110.66,722993,0
+PII.US,D,20221206,000000,110.76,111.825,109.34,111.09,687087,0
+PII.US,D,20221207,000000,111.86,112.02,107.735,108.13,658482,0
+PII.US,D,20221208,000000,105.57,106.765,104.1,105.17,935599,0
+PII.US,D,20221209,000000,104.32,106.23,103.33,105.07,711219,0
+PII.US,D,20221212,000000,105.79,108.94,105.08,108.39,1044493,0
+PII.US,D,20221213,000000,112,112.04,106.74,107.89,871625,0
+PII.US,D,20221214,000000,107.35,109.18,106.77,107.77,936090,0
+PII.US,D,20221215,000000,105.9,106.745,104.88,106.3,622540,0
+PII.US,D,20221216,000000,105.52,107.01,103,103.27,1409779,0
+PII.US,D,20221219,000000,103.58,103.58,100.145,100.48,672202,0
+PII.US,D,20221220,000000,100.14,101.31,98.5,99.48,424213,0
+PII.US,D,20221221,000000,100.84,102.14,100.84,102.04,516753,0
+PII.US,D,20221222,000000,100.67,100.835,98.41,99.62,448624,0
+PII.US,D,20221223,000000,99.2,101.26,98.63,100.77,309548,0
+PII.US,D,20221227,000000,100.61,101.9,99.62,100.48,274318,0
+PII.US,D,20221228,000000,100.44,101.07,97.77,98.21,396256,0
+PII.US,D,20221229,000000,99.18,101.05,98.285,100.54,366642,0
+PII.US,D,20221230,000000,99.27,101.16,99.25,101,243282,0
+PII.US,D,20230103,000000,102.19,102.47,99.45,100.5,528102,0
+PII.US,D,20230104,000000,101.61,102.88,100.72,101.5,397535,0
+PII.US,D,20230105,000000,100.54,102.76,99.46,101.71,551535,0
+PII.US,D,20230106,000000,102.5,104.06,101.57,103.41,595987,0
+PII.US,D,20230109,000000,104.36,105,103.26,103.44,455508,0
+PII.US,D,20230110,000000,103.71,104.7,102.205,104.49,251828,0
+PII.US,D,20230111,000000,104.93,106.17,104.605,106,379139,0
+PII.US,D,20230112,000000,106.95,107.51,105.4,107.29,286448,0
+PII.US,D,20230113,000000,105.15,107.32,103.45,106.47,511604,0
+PII.US,D,20230117,000000,105.26,107.66,104.77,106.94,418711,0
+PII.US,D,20230118,000000,108.77,108.77,102.88,103.15,624931,0
+PII.US,D,20230119,000000,102.12,102.91,101.05,102.07,409814,0
+PII.US,D,20230120,000000,102,104.62,100.12,103.89,391290,0
+PII.US,D,20230123,000000,104.03,106.44,103.86,105.85,417358,0
+PII.US,D,20230124,000000,106.25,107.45,104.87,105.9,304116,0
+PII.US,D,20230125,000000,104.86,106.715,104.82,106.3,306576,0
+PII.US,D,20230126,000000,106.93,107.71,104.11,106.46,476737,0
+PII.US,D,20230127,000000,103.61,107.24,102.65,107.18,734445,0
+PII.US,D,20230130,000000,105.97,108.53,105.67,106.62,1061543,0
+PII.US,D,20230131,000000,111,114.92,108.22,114.84,2186911,0
+PII.US,D,20230201,000000,115,117.98,113.585,117.78,1283884,0
+PII.US,D,20230202,000000,119.41,120.73,116.31,118.73,1023632,0
+PII.US,D,20230203,000000,117.29,120.7,115.38,118.14,812166,0
+PII.US,D,20230206,000000,117.21,118.41,115.47,116.63,517445,0
+PII.US,D,20230207,000000,116.19,117.08,114.89,116.58,418643,0
+PII.US,D,20230208,000000,115.69,117.83,115.11,116.98,563208,0
+PII.US,D,20230209,000000,118.27,119.2,114.01,115,564455,0
+PII.US,D,20230210,000000,114.76,116.54,114.11,115.2,418935,0
+PII.US,D,20230213,000000,115.03,117.53,114.515,117.09,386983,0
+PII.US,D,20230214,000000,116.1,117.91,115.56,117.55,279101,0
+PII.US,D,20230215,000000,116.48,120.04,116.48,119.93,517748,0
+PII.US,D,20230216,000000,118.77,121.57,118.25,119.8,523091,0
+PII.US,D,20230217,000000,119.88,121.38,118.75,119.3,410945,0
+PII.US,D,20230221,000000,117.59,118.88,116.18,116.46,476370,0
+PII.US,D,20230222,000000,115.68,117.35,115.36,115.77,431259,0
+PII.US,D,20230223,000000,116.15,116.98,114.46,115.68,331455,0
+PII.US,D,20230224,000000,114.35,114.505,112.71,114.01,392758,0
+PII.US,D,20230227,000000,115,116.52,114.69,114.79,366864,0
+PII.US,D,20230228,000000,113.83,114.76,112.9,113.75,546474,0
+PII.US,D,20230301,000000,113.71,115.28,113.67,113.77,373961,0
+PII.US,D,20230302,000000,112.52,115.83,112.5,115.44,375507,0
+PII.US,D,20230303,000000,116.21,116.63,114.5,115.74,277038,0
+PII.US,D,20230306,000000,115.89,116.67,114.4,115.11,505754,0
+PII.US,D,20230307,000000,114.5,117.18,114.3,117.12,821562,0
+PII.US,D,20230308,000000,117.59,119.6,117.19,118.69,929710,0
+PII.US,D,20230309,000000,118.78,119.0911,113.81,113.83,594880,0
+PII.US,D,20230310,000000,113.5,114.355,110.06,111.52,567901,0
+PII.US,D,20230313,000000,109.39,112.205,107.85,110.95,593164,0
+PII.US,D,20230314,000000,113.16,114.11,109.95,111.04,653207,0
+PII.US,D,20230315,000000,108.11,108.94,105.75,107.42,714980,0
+PII.US,D,20230316,000000,107,109.46,106.41,109.17,591681,0
+PII.US,D,20230317,000000,108.76,108.76,105.28,106.03,1399717,0
+PII.US,D,20230320,000000,106.9,109.03,106.12,107.51,455367,0
+PII.US,D,20230321,000000,109.68,110.69,108.33,110.58,602557,0
+PII.US,D,20230322,000000,111.05,111.34,106.89,106.92,426029,0
+PII.US,D,20230323,000000,107.41,108.97,105.62,106.17,415549,0
+PII.US,D,20230324,000000,105.42,107.435,104.02,107.13,698226,0
+PII.US,D,20230327,000000,108.55,108.81,105.89,107.65,505811,0
+PII.US,D,20230328,000000,108.13,109.36,106.43,107.05,382943,0
+PII.US,D,20230329,000000,108.7,108.7,107.11,108.03,381473,0
+PII.US,D,20230330,000000,108.99,109.82,107.5,108.32,294335,0
+PII.US,D,20230331,000000,109.13,111.07,108.685,110.63,417723,0
+PII.US,D,20230403,000000,110.35,111.41,109.32,111.2,523573,0
+PII.US,D,20230404,000000,112.13,112.33,106.09,107.99,799133,0
+PII.US,D,20230405,000000,106.52,106.8407,102.08,103.46,874204,0
+PII.US,D,20230406,000000,103.18,104.49,102.44,102.88,570814,0
+PII.US,D,20230410,000000,102.86,107.165,102.86,107.05,724416,0
+PII.US,D,20230411,000000,107.8,110.87,107.5162,110.07,743666,0
+PII.US,D,20230412,000000,111.02,111.095,106.21,106.81,496084,0
+PII.US,D,20230413,000000,107.42,107.46,105.87,106.99,531259,0
+PII.US,D,20230414,000000,107.55,109.28,106.63,107.94,639730,0
+PII.US,D,20230417,000000,108.27,108.81,106.5,108.21,399167,0
+PII.US,D,20230418,000000,108.55,109.24,107.605,109.07,358893,0
+PII.US,D,20230419,000000,109.15,109.28,108,108.9,248346,0
+PII.US,D,20230420,000000,107.97,109.555,107.42,109.03,467227,0
+PII.US,D,20230421,000000,109.41,109.95,107.87,109.16,463734,0
+PII.US,D,20230424,000000,109.25,111.13,108.92,109.41,809304,0
+PII.US,D,20230425,000000,112.3,112.3,105.24,106.98,1249362,0
+PII.US,D,20230426,000000,107.69,108.995,105.67,105.97,662414,0
+PII.US,D,20230427,000000,106.9,108.76,105.73,108.71,709217,0
+PII.US,D,20230428,000000,108.66,109.68,108.09,108.65,998228,0
+PII.US,D,20230501,000000,108.9,111.14,108.28,109.77,530895,0
+PII.US,D,20230502,000000,108.89,109.25,104.97,108.3,635491,0
+PII.US,D,20230503,000000,108.68,110.51,106.49,106.79,526154,0
+PII.US,D,20230504,000000,105.45,106.085,103.46,104.09,376878,0
+PII.US,D,20230505,000000,106.09,106.85,103.22,105.24,540982,0
+PII.US,D,20230508,000000,105.82,106.25,104.795,105.67,390259,0
+PII.US,D,20230509,000000,104.66,105.245,104.19,104.29,378982,0
+PII.US,D,20230510,000000,105.65,106.35,100.9233,102.89,475000,0
+PII.US,D,20230511,000000,102.68,103.82,101.32,103.46,488172,0
+PII.US,D,20230512,000000,103.6,104.79,103.04,104.11,550512,0
+PII.US,D,20230515,000000,104,104.58,103.07,104.1,329751,0
+PII.US,D,20230516,000000,102.96,103.61,102.05,102.76,487957,0
+PII.US,D,20230517,000000,102.98,106.849,102.88,106.65,599557,0
+PII.US,D,20230518,000000,106.5,108.78,105.64,108.4,508170,0
+PII.US,D,20230519,000000,108.56,108.6,105.28,105.78,416446,0
+PII.US,D,20230522,000000,105.7,106.86,105.36,105.64,330724,0
+PII.US,D,20230523,000000,105.14,107.44,105.1,106.51,433321,0
+PII.US,D,20230524,000000,106.54,106.54,104.07,104.82,292108,0
+PII.US,D,20230525,000000,104.38,106.34,104.285,106.2,360139,0
+PII.US,D,20230526,000000,106.23,108.26,105.285,108.15,480954,0
+PII.US,D,20230530,000000,108.9,109.6442,107.95,108.97,607177,0
+PII.US,D,20230531,000000,107.17,108.35,105.59,107.71,914477,0
+PII.US,D,20230601,000000,107.5,110.71,106.76,110.6,625765,0
+PII.US,D,20230602,000000,112.26,116.4,111.13,115.88,781978,0
+PII.US,D,20230605,000000,114.83,115.505,111.87,112.08,781111,0
+PII.US,D,20230606,000000,113.1,116.46,112.765,116.25,704021,0
+PII.US,D,20230607,000000,117,118.48,116.05,118.01,511591,0
+PII.US,D,20230608,000000,118.01,118.35,116.91,117.79,331910,0
+PII.US,D,20230609,000000,117.7,118.7,116.65,116.83,389846,0
+PII.US,D,20230612,000000,117.41,118.62,115.76,117.17,487900,0
+PII.US,D,20230613,000000,117.74,120.95,117.67,120.67,588160,0
+PII.US,D,20230614,000000,120.3,121.88,119.44,120.87,541590,0
+PII.US,D,20230615,000000,119.78,122.45,119.24,121.69,483880,0
+PII.US,D,20230616,000000,122.49,122.49,120.305,121.28,1056626,0
+PII.US,D,20230620,000000,121,121.57,119.26,119.33,447934,0
+PII.US,D,20230621,000000,118.17,119.995,117.7706,119.17,336314,0
+PII.US,D,20230622,000000,119.13,119.13,115.44,116.24,575858,0
+PII.US,D,20230623,000000,114.61,116.13,114.27,115.36,1255388,0
+PII.US,D,20230626,000000,115.85,119.17,115.67,117.22,828636,0
+PII.US,D,20230627,000000,117.06,118.422,116.25,118.3,365840,0
+PII.US,D,20230628,000000,117.92,118.77,117.09,118.26,276616,0
+PII.US,D,20230629,000000,118.75,119.71,118.18,119.6,364125,0
+PII.US,D,20230630,000000,120.42,121.73,119.43,120.93,359293,0
+PII.US,D,20230703,000000,120.67,122.76,120.54,122.23,214321,0
+PII.US,D,20230705,000000,121.56,122.16,120.5918,121.35,392104,0
+PII.US,D,20230706,000000,119.81,121.375,119.47,121.25,410342,0
+PII.US,D,20230707,000000,121.25,123.31,120.501,121.97,618084,0
+PII.US,D,20230710,000000,121.54,124.2099,121.54,123.06,554318,0
+PII.US,D,20230711,000000,123.44,129.09,123.2645,128.79,994481,0
+PII.US,D,20230712,000000,130,131.09,127,129.61,858413,0
+PII.US,D,20230713,000000,129.71,129.805,128.075,129.71,347740,0
+PII.US,D,20230714,000000,129.49,129.49,126.44,127.86,409318,0
+PII.US,D,20230717,000000,126.87,129.745,126.21,129.43,372053,0
+PII.US,D,20230718,000000,128.88,132.72,128.7923,132.1,844515,0
+PII.US,D,20230719,000000,131.84,135.83,130.79,135.35,926592,0
+PII.US,D,20230720,000000,135.07,135.2875,133.41,134.3,486228,0
+PII.US,D,20230721,000000,135.26,135.69,133.4001,134.38,581602,0
+PII.US,D,20230724,000000,134.51,136.55,134.24,134.53,734255,0
+PII.US,D,20230725,000000,133.79,134.18,127.04,132.81,1086492,0
+PII.US,D,20230726,000000,134.04,137.605,132.85,137.17,873486,0
+PII.US,D,20230727,000000,137.91,138.49,133.85,134.33,743310,0
+PII.US,D,20230728,000000,135.59,136.68,134.095,134.81,584497,0
+PII.US,D,20230731,000000,134.97,136.15,134.13,135.84,1869879,0
+PII.US,D,20230801,000000,134.69,135.02,132.6,132.88,608435,0
+PII.US,D,20230802,000000,131.25,133.73,130.88,133.5,436861,0
+PII.US,D,20230803,000000,133,133.77,132.21,132.28,419797,0
+PII.US,D,20230804,000000,132.27,132.45,129.97,130.3,535258,0
+PII.US,D,20230807,000000,130.67,130.78,128.67,128.82,594524,0
+PII.US,D,20230808,000000,127.35,127.5,125.291,126.03,668900,0
+PII.US,D,20230809,000000,125.86,127.24,125.115,125.8,504792,0
+PII.US,D,20230810,000000,126.36,127.29,124.27,124.38,399161,0
+PII.US,D,20230811,000000,123.89,125.37,123.75,124.32,394031,0
+PII.US,D,20230814,000000,123.73,123.735,121.74,123.7,442504,0
+PII.US,D,20230815,000000,122.93,123.74,121.25,121.33,404209,0
+PII.US,D,20230816,000000,120.71,121.33,116.42,116.73,664501,0
+PII.US,D,20230817,000000,117.09,117.71,114.22,114.35,570895,0
+PII.US,D,20230818,000000,113.8,114.8475,113.03,114.59,746915,0
+PII.US,D,20230821,000000,114.65,115.41,112.31,112.57,678514,0
+PII.US,D,20230822,000000,112.23,113.095,109.9,110.81,647538,0
+PII.US,D,20230823,000000,110.37,111.9499,109.95,111.09,510241,0
+PII.US,D,20230824,000000,110.88,112.23,110,111,466449,0
+PII.US,D,20230825,000000,111.64,112.27,110.21,110.68,354391,0
+PII.US,D,20230828,000000,111.31,112.89,111,112.62,463627,0
+PII.US,D,20230829,000000,112.73,114.4979,112.18,114.23,422447,0
+PII.US,D,20230830,000000,113.43,114.0862,112.42,112.56,463317,0
+PII.US,D,20230831,000000,112.5,113.565,111.62,112.09,450189,0
+PII.US,D,20230901,000000,113,114.24,112.77,114.01,315968,0
+PII.US,D,20230905,000000,112.81,113.28,109.85,110.07,733338,0
+PII.US,D,20230906,000000,110.1,111.0299,107.86,108.25,662526,0
+PII.US,D,20230907,000000,107.15,108.58,106.69,107.74,636320,0
+PII.US,D,20230908,000000,107.9,108.699,107.22,108.45,278339,0
+PII.US,D,20230911,000000,108.55,109.35,105.85,106.58,831785,0
+PII.US,D,20230912,000000,106.48,107.87,106.01,107.1,573478,0
+PII.US,D,20230913,000000,106.82,106.82,104.85,105.61,687810,0
+PII.US,D,20230914,000000,106.52,107.14,105.19,106.62,674582,0
+PII.US,D,20230915,000000,106.26,107.12,105.46,106.84,4446629,0
+PII.US,D,20230918,000000,106.95,108.02,106.36,106.86,812752,0
+PII.US,D,20230919,000000,106.68,107.455,106.18,106.44,400477,0
+PII.US,D,20230920,000000,106.76,107.955,106.15,106.2,326075,0
+PII.US,D,20230921,000000,105.5,105.97,104.052,104.45,528239,0
+PII.US,D,20230922,000000,105,105.5,104.08,104.37,383455,0
+PII.US,D,20230925,000000,104.01,105.5,103.76,104.87,399459,0
+PII.US,D,20230926,000000,103.81,104.21,102.23,102.28,395701,0
+PII.US,D,20230927,000000,102.6,103.235,100.715,101.71,586055,0
+PII.US,D,20230928,000000,101.73,104.72,101.6101,104.02,416944,0
+PII.US,D,20230929,000000,105.39,106.17,103.87,104.14,427759,0
+PII.US,D,20231002,000000,104,104.315,102.37,102.64,468651,0
+PII.US,D,20231003,000000,101.71,101.81,98.705,99.22,566725,0
+PII.US,D,20231004,000000,99.1,99.75,96.94,98.33,658619,0
+PII.US,D,20231005,000000,97.87,98.7099,96.25,97.16,487762,0
+PII.US,D,20231006,000000,96.45,98.455,95.42,97.43,311230,0
+PII.US,D,20231009,000000,96.54,98.39,95.655,98.17,367082,0
+PII.US,D,20231010,000000,98.45,100.6299,98.44,99.97,306017,0
+PII.US,D,20231011,000000,100.25,100.89,98.37,98.55,571239,0
+PII.US,D,20231012,000000,98.47,98.47,95.365,96.37,550315,0
+PII.US,D,20231013,000000,96.38,97.495,96.185,97.13,419211,0
+PII.US,D,20231016,000000,98.25,99.29,96.97,97.67,423273,0
+PII.US,D,20231017,000000,97.12,100.2,97.11,99.42,496910,0
+PII.US,D,20231018,000000,98.16,99.09,96.22,96.33,536932,0
+PII.US,D,20231019,000000,96,96.845,94.395,94.87,510459,0
+PII.US,D,20231020,000000,94.75,94.75,92.25,93.16,929591,0
+PII.US,D,20231023,000000,93,93.435,91.58,91.98,1105031,0
+PII.US,D,20231024,000000,89,92.73,88.2,89.51,1556249,0
+PII.US,D,20231025,000000,88.27,89.2652,84.8,86.85,1353862,0
+PII.US,D,20231026,000000,87.34,87.47,84.69,85.29,1024037,0
+PII.US,D,20231027,000000,87.11,87.55,84.96,85.27,976463,0
+PII.US,D,20231030,000000,86.35,87.045,84.15,84.5,556896,0
+PII.US,D,20231031,000000,84.86,87.49,84.86,86.42,1198821,0
+PII.US,D,20231101,000000,85.73,86.78,84.4,86.64,514511,0
+PII.US,D,20231102,000000,87.97,88.965,87.14,88.7,591427,0
+PII.US,D,20231103,000000,90.45,93,90.45,92.65,681221,0
+PII.US,D,20231106,000000,92.4,93.03,90.78,91.04,675873,0
+PII.US,D,20231107,000000,90.56,91.51,89.27,90.06,643563,0
+PII.US,D,20231108,000000,90.28,91.06,89.35,89.48,564299,0
+PII.US,D,20231109,000000,90,90.07,86.36,86.85,587193,0
+PII.US,D,20231110,000000,87.52,88.89,86.65,87.81,475531,0
+PII.US,D,20231113,000000,87.81,88.05,86.52,86.55,390057,0
+PII.US,D,20231114,000000,89.52,92.84,89.52,91.6,605793,0
+PII.US,D,20231115,000000,91.99,95.28,91.99,94.36,581243,0
+PII.US,D,20231116,000000,93.5,94.04,90.25,90.66,553048,0
+PII.US,D,20231117,000000,91.85,92.51,91.07,92.18,411289,0
+PII.US,D,20231120,000000,92.19,92.3278,90.68,91.55,371256,0
+PII.US,D,20231121,000000,91.29,91.6671,89.36,89.58,592212,0
+PII.US,D,20231122,000000,90.25,91.02,89.43,89.91,338906,0
+PII.US,D,20231124,000000,89.85,91.03,89.55,90.57,184456,0
+PII.US,D,20231127,000000,89.08,89.95,86.605,87.17,888077,0
+PII.US,D,20231128,000000,86.86,88.1019,86.1,86.92,528310,0
+PII.US,D,20231129,000000,88.03,89.05,85.79,85.88,684757,0
+PII.US,D,20231130,000000,85.43,85.565,82,82.47,1436963,0
+PII.US,D,20231201,000000,82.45,87.69,82.24,87.41,874011,0
+PII.US,D,20231204,000000,87.07,88.33,86.38,86.55,618765,0
+PII.US,D,20231205,000000,86.1,86.46,83.93,86.22,956971,0
+PII.US,D,20231206,000000,87.18,91.275,86.78,88.32,890285,0
+PII.US,D,20231207,000000,88.18,90.15,87.835,89.87,626745,0
+PII.US,D,20231208,000000,89.71,90.71,88.85,89.86,527938,0
+PII.US,D,20231211,000000,89.15,89.29,86.76,87.73,877222,0
+PII.US,D,20231212,000000,87.72,87.78,84.38,84.98,1334007,0
+PII.US,D,20231213,000000,85.11,88.21,83.03,88.18,1351630,0
+PII.US,D,20231214,000000,90.47,93.705,89.74,93.05,1262724,0
+PII.US,D,20231215,000000,92.43,92.895,90.62,91.89,4130499,0
+PII.US,D,20231218,000000,92.69,93.77,91.2236,92.05,815031,0
+PII.US,D,20231219,000000,92.41,93.03,91.77,92.89,589724,0
+PII.US,D,20231220,000000,92.09,93.64,91.38,91.45,777535,0
+PII.US,D,20231221,000000,92.67,94.72,92.65,94.44,791117,0
+PII.US,D,20231222,000000,94.18,95.28,93.8765,94.61,528009,0
+PII.US,D,20231226,000000,95.28,96.28,94.9785,95.72,520764,0
+PII.US,D,20231227,000000,95.96,96.67,95.72,96.29,477252,0
+PII.US,D,20231228,000000,95.97,96,94.76,95.86,514818,0
+PII.US,D,20231229,000000,95.44,96.28,94.23,94.77,621479,0
+PII.US,D,20240102,000000,94.13,96.298,93.29,94.36,565916,0
+PII.US,D,20240103,000000,92.74,92.97,90.08,90.34,680954,0
+PII.US,D,20240104,000000,89.99,90.13,88.1,88.18,836425,0
+PII.US,D,20240105,000000,87.54,90.85,87.54,89.17,1153059,0
+PII.US,D,20240108,000000,89.18,91.36,88.51,90.6,672018,0
+PII.US,D,20240109,000000,89.61,91.36,89.43,89.89,626157,0
+PII.US,D,20240110,000000,89.89,91.1,89.87,90.47,514878,0
+PII.US,D,20240111,000000,90.13,91.3879,88.13,88.62,486930,0
+PII.US,D,20240112,000000,89.16,90.973,87.94,88.16,645392,0
+PII.US,D,20240116,000000,87.44,88.39,86.09,88,555161,0
+PII.US,D,20240117,000000,90.2,91.455,89.1,89.8,733433,0
+PII.US,D,20240118,000000,90.21,91.07,89.142,90.96,682845,0
+PII.US,D,20240119,000000,92.03,94.42,91.175,93.57,834019,0
+PII.US,D,20240122,000000,94.16,96.06,93.78,95.44,718806,0
+PII.US,D,20240123,000000,96.4,96.97,93.72,93.91,867181,0
+PII.US,D,20240124,000000,94.69,95,91.92,92.19,785743,0
+PII.US,D,20240125,000000,92.37,92.37,89.985,91.78,791047,0
+PII.US,D,20240126,000000,92.72,93.55,91.21,91.37,671889,0
+PII.US,D,20240129,000000,91.13,92.97,90.35,92.71,881201,0
+PII.US,D,20240130,000000,86,91.99,85.63,89.2,1937090,0
+PII.US,D,20240131,000000,89.23,93.42,88.5923,89.96,1753478,0
+PII.US,D,20240201,000000,90.91,91.79,88.72,90.64,1254869,0
+PII.US,D,20240202,000000,90.29,91.6,88.48,90.44,1004116,0
+PII.US,D,20240205,000000,89.26,89.645,87.865,87.97,732745,0
+PII.US,D,20240206,000000,87.68,89.22,87.68,88.75,517547,0
+PII.US,D,20240207,000000,88.94,90.23,87.68,90.19,563180,0
+PII.US,D,20240208,000000,90.69,91.54,89.46,90.91,590523,0
+PII.US,D,20240209,000000,90.93,91.73,90.08,91.06,766886,0
+PII.US,D,20240212,000000,91.06,94.14,90.84,93.42,467709,0
+PII.US,D,20240213,000000,89.76,90.755,89.16,89.79,588606,0
+PII.US,D,20240214,000000,90.78,91.432,89.66,90.8,343109,0
+PII.US,D,20240215,000000,91.55,93.32,91.55,92.93,420218,0
+PII.US,D,20240216,000000,91.94,93.03,91.65,92.02,649171,0
+PII.US,D,20240220,000000,91.71,92.98,90.53,92.91,509193,0
+PII.US,D,20240221,000000,92.39,93.11,91.47,92.73,418463,0
+PII.US,D,20240222,000000,92.94,93.84,92.21,92.28,338570,0
+PII.US,D,20240223,000000,92.5,92.9899,91.76,92.57,377494,0
+PII.US,D,20240226,000000,92.38,93.38,90.95,91.14,450681,0
+PII.US,D,20240227,000000,92,93.18,91.1694,92.24,403057,0
+PII.US,D,20240228,000000,91.46,93.61,91,92.86,493945,0
+PII.US,D,20240229,000000,93.51,93.67,92.13,92.71,555744,0
+PII.US,D,20240301,000000,93.25,93.91,90.84,93.46,420369,0
+PII.US,D,20240304,000000,93.37,93.5125,91.34,92.26,419567,0
+PII.US,D,20240305,000000,91.47,93.795,91.39,92.03,654812,0
+PII.US,D,20240306,000000,92.12,92.5023,90.75,91.18,649806,0
+PII.US,D,20240307,000000,91.9,94,91.73,92.8,493369,0
+PII.US,D,20240308,000000,93.77,95.12,92.6,92.67,398109,0
+PII.US,D,20240311,000000,92.55,93.993,91.655,91.85,494853,0
+PII.US,D,20240312,000000,91.64,92.14,90.72,91.35,479930,0
+PII.US,D,20240313,000000,91.2,92.8299,90.92,92.3,450544,0
+PII.US,D,20240314,000000,92.33,92.87,90,90.64,617408,0
+PII.US,D,20240315,000000,90.11,92.76,90.11,91.86,3058872,0
+PII.US,D,20240318,000000,91.18,91.51,89.675,90.11,773948,0
+PII.US,D,20240319,000000,89.63,91.24,89.63,90.76,376232,0
+PII.US,D,20240320,000000,91.1,92.76,90.61,92.68,408100,0
+PII.US,D,20240321,000000,92.99,94.8,92.73,94.72,496615,0
+PII.US,D,20240322,000000,94.79,96.07,94.2,95.65,810906,0
+PII.US,D,20240325,000000,95.99,96.695,94.25,94.63,910199,0
+PII.US,D,20240326,000000,96.02,96.835,95.3,95.39,547249,0
+PII.US,D,20240327,000000,96.15,99.24,95.7201,99.08,563824,0
+PII.US,D,20240328,000000,98.19,100.77,98.19,100.12,592958,0
+PII.US,D,20240401,000000,100.12,100.91,98.73,98.97,512656,0
+PII.US,D,20240402,000000,97.8,98.12,96.5994,97.1,446741,0
+PII.US,D,20240403,000000,95.56,97.56,95.42,97.5,368739,0
+PII.US,D,20240404,000000,98.83,99.56,96.05,96.34,364407,0
+PII.US,D,20240405,000000,95.99,97.49,95.6,97.27,448111,0
+PII.US,D,20240408,000000,99.51,100,96.88,97.53,476113,0
+PII.US,D,20240409,000000,98,98.985,97.45,97.64,373328,0
+PII.US,D,20240410,000000,95.1,95.42,91.88,92.29,988021,0
+PII.US,D,20240411,000000,92.63,93.12,91.475,92.63,630894,0
+PII.US,D,20240412,000000,91.64,92.35,90.185,90.55,585296,0
+PII.US,D,20240415,000000,90.68,91.32,89.22,89.6,447831,0
+PII.US,D,20240416,000000,88.22,89.045,87.17,88.14,670273,0
+PII.US,D,20240417,000000,88.3,89.405,86.67,86.76,585831,0
+PII.US,D,20240418,000000,87.1,88.47,85.91,86.53,581686,0
+PII.US,D,20240419,000000,86.16,88.23,86.16,87.39,655762,0
+PII.US,D,20240422,000000,88.3,89.68,87.07,88.2,1291616,0
+PII.US,D,20240423,000000,87.66,89.28,84.13,86.5,1764536,0
+PII.US,D,20240424,000000,86.26,87.192,84.43,85.21,1176852,0
+PII.US,D,20240425,000000,84.5,84.525,82.22,83.28,2505862,0
+PII.US,D,20240426,000000,83.42,85.185,83.3778,83.81,646804,0
+PII.US,D,20240429,000000,84.42,87.33,84.15,86.8,1002259,0
+PII.US,D,20240430,000000,85.91,87.06,85.09,85.16,913904,0
+PII.US,D,20240501,000000,85,85.265,83.07,83.46,606807,0
+PII.US,D,20240502,000000,84.45,84.45,82.86,83.79,499967,0
+PII.US,D,20240503,000000,85.33,86.005,83.87,83.92,604140,0
+PII.US,D,20240506,000000,85.01,85.335,84.36,84.84,414209,0
+PII.US,D,20240507,000000,85.2,86.11,84.08,84.11,529680,0
+PII.US,D,20240508,000000,83.36,85.16,83.24,84.52,544283,0
+PII.US,D,20240509,000000,84.34,86.77,84.34,86.65,449587,0
+PII.US,D,20240510,000000,87.07,87.63,86.1,87.6,422471,0
+PII.US,D,20240513,000000,88.37,90.62,87.24,87.48,650740,0
+PII.US,D,20240514,000000,88.86,89.75,87.73,88.08,435542,0
+PII.US,D,20240515,000000,88.84,88.84,86.07,86.27,589018,0
+PII.US,D,20240516,000000,86.27,86.4482,83.025,83.82,782296,0
+PII.US,D,20240517,000000,83.82,84.82,83.26,84.35,519780,0
+PII.US,D,20240520,000000,84.6,84.7092,83.35,83.71,541997,0
+PII.US,D,20240521,000000,83.37,83.4,81.93,82.23,619419,0
+PII.US,D,20240522,000000,82.01,82.65,81.4,81.81,502310,0
+PII.US,D,20240523,000000,82.09,82.375,80.63,82.23,719741,0
+PII.US,D,20240524,000000,82.94,83.975,82.101,82.38,545588,0
+PII.US,D,20240528,000000,82.38,83.26,81.425,81.97,770372,0
+PII.US,D,20240529,000000,81.07,81.93,79.61,79.86,540625,0
+PII.US,D,20240530,000000,80.5,82.05,80.5,81.88,433516,0
+PII.US,D,20240531,000000,81.34,84.35,81.34,83.6,807816,0
+PII.US,D,20240603,000000,83.82,83.96,81.42,82.12,442751,0
+PII.US,D,20240604,000000,81.15,82.0795,79.39,79.56,698620,0
+PII.US,D,20240605,000000,79.56,79.72,77.45,79.66,833609,0
+PII.US,D,20240606,000000,79.32,79.6,78.09,78.84,672005,0
+PII.US,D,20240607,000000,77.76,78.14,77.18,77.79,585744,0
+PII.US,D,20240610,000000,77.03,77.06,76.21,76.71,675033,0
+PII.US,D,20240611,000000,76.41,78.12,75.54,78.1,1091266,0
+PII.US,D,20240612,000000,80.85,82.18,79.75,79.9,1357266,0
+PII.US,D,20240613,000000,79.66,79.77,77.01,78.44,920737,0
+PII.US,D,20240614,000000,77.6,77.92,76.52,77.05,689050,0
+PII.US,D,20240617,000000,76.95,79.44,76.32,78.58,782065,0
+PII.US,D,20240618,000000,78.44,78.71,76.9,77.88,739773,0
+PII.US,D,20240620,000000,77.28,77.92,76.85,77.38,805213,0
+PII.US,D,20240621,000000,77.19,79.14,77.11,78.74,2438296,0
+PII.US,D,20240624,000000,79.08,81.03,79.05,80.57,755600,0
+PII.US,D,20240625,000000,80.5,80.82,77.02,77.28,783977,0
+PII.US,D,20240626,000000,77.1,78.295,76.79,78.1,584282,0
+PII.US,D,20240627,000000,77.9,78.25,77,77.59,452514,0
+PII.US,D,20240628,000000,77.97,79.25,77.2,78.31,878276,0
+PII.US,D,20240701,000000,78.39,78.78,75.28,75.31,837124,0
+PII.US,D,20240702,000000,74.88,76.1,74.25,75.94,921301,0
+PII.US,D,20240703,000000,75.59,76.5,75.03,75.67,479412,0
+PII.US,D,20240705,000000,75.34,75.74,73.34,74.24,1125578,0
+PII.US,D,20240708,000000,74.82,76,74.34,74.93,608502,0
+PII.US,D,20240709,000000,74.55,74.745,73.29,73.65,751427,0
+PII.US,D,20240710,000000,74.04,74.81,73.265,74.25,1610948,0
+PII.US,D,20240711,000000,76.26,79.38,75.22,79.28,1491934,0
+PII.US,D,20240712,000000,80.31,82.47,80.225,81.53,1163366,0
+PII.US,D,20240715,000000,81.88,82.78,81.04,81.83,705161,0
+PII.US,D,20240716,000000,81.94,85.41,81.29,85.19,941798,0
+PII.US,D,20240717,000000,84.12,86.01,84.12,85.41,833645,0
+PII.US,D,20240718,000000,85.19,88,84.195,84.74,761736,0
+PII.US,D,20240719,000000,84.52,84.99,81.14,81.53,1310804,0
+PII.US,D,20240722,000000,81.78,82.81,79.64,82.14,1328285,0
+PII.US,D,20240723,000000,74.24,80.72,73.51,78.18,3979108,0
+PII.US,D,20240724,000000,77.01,77.88,71.9,72.9,2361750,0
+PII.US,D,20240725,000000,74.27,80.21,74.07,79.03,1801636,0
+PII.US,D,20240726,000000,80.21,83.77,79.97,82.71,1409391,0
+PII.US,D,20240729,000000,82.52,84.085,81.19,82.69,1001502,0
+PII.US,D,20240730,000000,83,84.53,82.1,83.94,676479,0
+PII.US,D,20240731,000000,84.13,86.73,83.21,83.28,1010400,0
+PII.US,D,20240801,000000,83.12,83.355,78.6,79.07,768097,0
+PII.US,D,20240802,000000,77.2,79.63,75.84,78.92,818767,0
+PII.US,D,20240805,000000,74.88,80.12,74.84,79.8,1033626,0
+PII.US,D,20240806,000000,80.07,80.7,78.61,79.42,634761,0
+PII.US,D,20240807,000000,80.38,81.5,78.44,78.65,778500,0
+PII.US,D,20240808,000000,79.74,81.36,79.09,80.13,458494,0
+PII.US,D,20240809,000000,80.3,80.7885,79.64,79.83,396725,0
+PII.US,D,20240812,000000,79.91,80.43,78.145,78.41,553243,0
+PII.US,D,20240813,000000,78.92,82.16,78.905,81.59,701781,0
+PII.US,D,20240814,000000,82,82.49,79.67,80.14,451060,0
+PII.US,D,20240815,000000,82.01,83.01,81.56,82.14,511044,0
+PII.US,D,20240816,000000,82.26,83.13,81.68,82.74,437901,0
+PII.US,D,20240819,000000,83,83.79,82.56,83.24,411210,0
+PII.US,D,20240820,000000,83.25,83.485,82.105,82.24,322541,0
+PII.US,D,20240821,000000,83.63,85.18,82.86,84.79,536289,0
+PII.US,D,20240822,000000,85.02,85.02,82.49,82.8,451983,0
+PII.US,D,20240823,000000,83.59,87.3,83.5,86.51,573341,0
+PII.US,D,20240826,000000,87.09,87.83,86.37,86.86,330184,0
+PII.US,D,20240827,000000,86.06,86.315,85.03,85.16,367111,0
+PII.US,D,20240828,000000,84.64,85.87,83.93,84.65,368270,0
+PII.US,D,20240829,000000,85.14,85.49,83.69,83.8,362947,0
+PII.US,D,20240830,000000,84.58,84.87,83.65,84.65,306308,0
+PII.US,D,20240903,000000,83.55,83.95,82.4,82.47,414479,0
+PII.US,D,20240904,000000,82.08,83.46,81.34,82.49,383963,0
+PII.US,D,20240905,000000,82.82,83.34,80.905,81.01,504192,0
+PII.US,D,20240906,000000,78.88,81.01,78.6,79.32,639329,0
+PII.US,D,20240909,000000,79.5,80.31,78.5,78.85,409937,0
+PII.US,D,20240910,000000,78.67,78.835,77.34,78.29,386156,0
+PII.US,D,20240911,000000,77.78,78.135,76.44,78,603372,0
+PII.US,D,20240912,000000,78,78.82,77.19,77.95,320267,0
+PII.US,D,20240913,000000,78.77,82.7,78.39,81.6,779786,0
+PII.US,D,20240916,000000,82.09,83.79,81.55,83.52,726064,0
+PII.US,D,20240917,000000,84.11,85.77,83.855,84.63,548548,0
+PII.US,D,20240918,000000,84.92,86.42,82.6,83.48,401026,0
+PII.US,D,20240919,000000,85.55,85.9,84.365,85.86,425184,0
+PII.US,D,20240920,000000,85.73,85.73,83.36,84.33,1113065,0
+PII.US,D,20240923,000000,84.76,84.76,82.16,82.66,606639,0
+PII.US,D,20240924,000000,83.5,84.99,83.0932,84.95,530666,0
+PII.US,D,20240925,000000,85.01,85.38,83.2,83.39,371113,0
+PII.US,D,20240926,000000,85.23,86.25,84.28,84.52,386410,0
+PII.US,D,20240927,000000,85.73,86.51,84.25,84.95,497634,0
+PII.US,D,20240930,000000,84.385,84.92,83.21,83.24,448127,0
+PII.US,D,20241001,000000,82.72,83.46,81.65,82.77,420897,0
+PII.US,D,20241002,000000,82.44,82.875,81.38,81.75,406684,0
+PII.US,D,20241003,000000,81.25,82.105,80.18,81.85,442972,0
+PII.US,D,20241004,000000,82.92,83.07,81.75,82.25,347818,0
+PII.US,D,20241007,000000,81.73,82.045,78.74,79.73,711273,0
+PII.US,D,20241008,000000,79.49,79.82,78.72,79.18,516780,0
+PII.US,D,20241009,000000,79.01,80.28,78.99,80.25,578557,0
+PII.US,D,20241010,000000,79.06,80.875,78.665,80.31,425451,0
+PII.US,D,20241011,000000,80.33,82.06,80.32,80.94,393626,0
+PII.US,D,20241014,000000,80.52,81.65,79.66,81.33,365869,0
+PII.US,D,20241015,000000,81.36,83.85,81.15,81.4,509806,0
+PII.US,D,20241016,000000,82.64,84.08,82.64,83.11,690653,0
+PII.US,D,20241017,000000,82.76,82.815,81.66,82.6,445778,0
+PII.US,D,20241018,000000,83.26,83.308,82.32,82.55,404371,0
+PII.US,D,20241021,000000,82.08,82.73,80.15,80.19,868477,0
+PII.US,D,20241022,000000,80,80,71.175,72.22,3112850,0
+PII.US,D,20241023,000000,71.76,72.68,69.36,69.68,1501033,0
+PII.US,D,20241024,000000,69.4,70.88,68.586,70.75,829342,0
+PII.US,D,20241025,000000,71.02,72.53,70.9,71.25,748138,0
+PII.US,D,20241028,000000,71.59,74.275,71.59,74.05,1286287,0
+PII.US,D,20241029,000000,73.22,74.64,72.84,73.61,582731,0
+PII.US,D,20241030,000000,73.48,74.75,71.81,72.09,643659,0
+PII.US,D,20241031,000000,72.53,72.53,69.82,69.91,703449,0
+PII.US,D,20241101,000000,70.17,71.065,70.001,70.4,491420,0
+PII.US,D,20241104,000000,70.88,71.65,70.43,70.84,405858,0
+PII.US,D,20241105,000000,70.13,71.33,69.5,71.33,504443,0
+PII.US,D,20241106,000000,73.1,73.8052,69.52,71.47,1163152,0
+PII.US,D,20241107,000000,71.85,72,69.6,69.78,735317,0
+PII.US,D,20241108,000000,69.5,69.6651,68.45,68.93,894540,0
+PII.US,D,20241111,000000,69.42,69.7099,68.54,68.63,613661,0
+PII.US,D,20241112,000000,68.1,68.53,66.06,66.2,956110,0
+PII.US,D,20241113,000000,66.79,68.3,66.55,67.51,818271,0
+PII.US,D,20241114,000000,67.775,68.59,66.77,67.2,581081,0
+PII.US,D,20241115,000000,67.225,67.48,66.28,66.82,654364,0
+PII.US,D,20241118,000000,66.47,67.25,66,66.7,573307,0
+PII.US,D,20241119,000000,66,66.85,65.57,65.84,460963,0
+PII.US,D,20241120,000000,65.695,65.735,64.56,65.22,477795,0
+PII.US,D,20241121,000000,65.6059,67.08,65.08,66.92,571884,0
+PII.US,D,20241122,000000,67.39,68.62,67.25,67.95,514873,0
+PII.US,D,20241125,000000,69,73.53,68.95,71.21,1438570,0
+PII.US,D,20241126,000000,70.19,70.53,67.3,67.51,859635,0
+PII.US,D,20241127,000000,68.5,69.2394,68.04,68.27,847183,0
+PII.US,D,20241129,000000,68.41,69.4,68.37,69,321793,0
+PII.US,D,20241202,000000,68.27,68.92,67.35,67.85,601926,0
+PII.US,D,20241203,000000,67.6754,68.23,66.76,67.43,691440,0
+PII.US,D,20241204,000000,67.01,67.25,65.48,65.54,931568,0
+PII.US,D,20241205,000000,65.75,67,63.45,63.68,1159961,0
+PII.US,D,20241206,000000,64.97,66.76,63.23,63.63,805765,0
+PII.US,D,20241209,000000,63.91,66.5904,63.64,66.25,1183434,0
+PII.US,D,20241210,000000,66.005,66.84,64.35,66.01,666105,0
+PII.US,D,20241211,000000,66.95,67.51,64.58,65.16,1336322,0
+PII.US,D,20241212,000000,64.86,65.1,63.29,64.65,863312,0
+PII.US,D,20241213,000000,64.28,64.43,62.1788,63.1,960981,0
+PII.US,D,20241216,000000,62.52,62.83,60.69,61.17,1156957,0
+PII.US,D,20241217,000000,60.73,62.22,60.08,60.79,832748,0
+PII.US,D,20241218,000000,60.69,61.49,58.05,58.18,1206107,0
+PII.US,D,20241219,000000,58.125,59.248,56.85,56.93,955288,0
+PII.US,D,20241220,000000,57.02,60.06,56.7,57.86,3209829,0
+PII.US,D,20241223,000000,57.49,58.22,55.99,56.74,933169,0
+PII.US,D,20241224,000000,56.75,57.12,55.55,57.12,431462,0
+PII.US,D,20241226,000000,56.61,57.52,56.25,57.33,661743,0
+PII.US,D,20241227,000000,57.11,57.5,56.3101,57.43,709118,0
+PII.US,D,20241230,000000,56.965,57.63,56.19,57.16,1005739,0
+PII.US,D,20241231,000000,57.425,58.25,57.21,57.62,885225,0
+PII.US,D,20250102,000000,58.175,58.52,56.03,56.38,653856,0
+PII.US,D,20250103,000000,56.8,57.9,55.72,57.86,634552,0
+PII.US,D,20250106,000000,58.45,59.65,58.13,58.36,825568,0
+PII.US,D,20250107,000000,58.545,58.69,57.13,58.11,785228,0
+PII.US,D,20250108,000000,57,57.36,55.195,55.42,1224730,0
+PII.US,D,20250110,000000,54.795,54.94,52.77,54.19,1529591,0
+PII.US,D,20250113,000000,53.99,55.56,53.38,55.56,1388426,0
+PII.US,D,20250114,000000,55.885,56.36,54.544,55.63,1002791,0
+PII.US,D,20250115,000000,57.3925,57.445,55.9,56.26,1047709,0
+PII.US,D,20250116,000000,56.14,57.585,55.33,57.25,1270471,0
+PII.US,D,20250117,000000,57.9,58.05,54.84,55.49,1661131,0
+PII.US,D,20250121,000000,55.29,55.8899,53.91,55.04,1842853,0
+PII.US,D,20250122,000000,54.53,54.8,53.7,53.76,1601041,0
+PII.US,D,20250123,000000,53.38,54.58,52.62,54.23,1225557,0
+PII.US,D,20250124,000000,54.405,54.79,53.44,53.83,1490336,0
+PII.US,D,20250127,000000,54.55,56.59,54.12,56.52,2956534,0
+PII.US,D,20250128,000000,54.3,54.91,51.17,51.34,3999675,0
+PII.US,D,20250129,000000,51.43,51.63,48.44,48.78,2849481,0
+PII.US,D,20250130,000000,49.63,51.35,48.73,49.04,2706567,0
+PII.US,D,20250131,000000,49.445,51.0684,47.53,47.7,3177026,0
+PII.US,D,20250203,000000,46,47.12,43.2,43.7,6340389,0
+PII.US,D,20250204,000000,44.09,45.96,43.88,45.72,2776699,0
+PII.US,D,20250205,000000,45.53,46.16,44.51,45.28,1875623,0
+PII.US,D,20250206,000000,45.735,46.5299,45.06,45.36,1249533,0
+PII.US,D,20250207,000000,45.31,45.3715,43.69,44.38,1497867,0
+PII.US,D,20250210,000000,45,45.005,43.96,44.65,1304085,0
+PII.US,D,20250211,000000,44.32,44.82,44.04,44.39,1040589,0
+PII.US,D,20250212,000000,44,44.2898,42.85,44.13,1499559,0
+PII.US,D,20250213,000000,44.52,45.22,44.21,44.4,1003153,0
+PII.US,D,20250214,000000,44.68,46.2,44.63,45.08,869999,0
+PII.US,D,20250218,000000,45.2,46.4,45,46.25,1346062,0
+PII.US,D,20250219,000000,45.975,47.25,45.07,46.37,1225050,0
+PII.US,D,20250220,000000,46.32,47.3,45.23,45.86,1205918,0
+PII.US,D,20250221,000000,46.005,46.73,45.135,46.53,2525572,0
+PII.US,D,20250224,000000,46.545,47.45,45.48,46,1618208,0
+PII.US,D,20250225,000000,45.9,47.5,45.4,47.18,1309347,0
+PII.US,D,20250226,000000,47.51,47.58,45.8566,46.43,1420138,0
+PII.US,D,20250227,000000,46.285,46.53,44.7,44.85,1126584,0
+PII.US,D,20250228,000000,45.1,46.04,44.56,44.92,1519867,0
+PII.US,D,20250303,000000,44.71,45.26,42.595,42.75,2018862,0
+PII.US,D,20250304,000000,42.23,42.55,40.9,40.9,1925607,0
+PII.US,D,20250305,000000,41.15,41.65,39.79,41.23,2076485,0
+PII.US,D,20250306,000000,41.09,45.32,40.75,44.97,2294611,0
+PII.US,D,20250307,000000,44.975,48.22,44.975,47.51,2672981,0
+PII.US,D,20250310,000000,47.34,49.13,47.23,47.45,2239977,0
+PII.US,D,20250311,000000,47.2,47.37,43.37,44.43,2017636,0
+PII.US,D,20250312,000000,44.46,44.76,42.44,44.43,2106823,0
+PII.US,D,20250313,000000,43.98,45.146,41.19,42.23,2087683,0
+PII.US,D,20250314,000000,43.08,43.28,41.93,42.33,1402146,0
+PII.US,D,20250317,000000,42.23,44.149,41.87,44.01,1475081,0
+PII.US,D,20250318,000000,44.01,44.06,42,42.61,1145674,0
+PII.US,D,20250319,000000,42.815,43.485,42.1,42.56,1126303,0
+PII.US,D,20250320,000000,39.89,42.7189,39.29,42.14,1868791,0
+PII.US,D,20250321,000000,41.69,42.36,41.02,41.99,2629564,0
+PII.US,D,20250324,000000,42.28,43.5,42.14,42.93,921275,0
+PII.US,D,20250325,000000,43.02,43.2,41.34,41.62,754013,0
+PII.US,D,20250326,000000,41.755,43,41.47,42.96,1199805,0
+PII.US,D,20250327,000000,42.8,43.59,42.54,43.23,736119,0
+PII.US,D,20250328,000000,42.85,42.945,40.89,41.38,900085,0
+PII.US,D,20250331,000000,40.85,41.18,40.26,40.94,1623737,0
+PII.US,D,20250401,000000,41.01,41.62,40.155,41.37,1086549,0
+PII.US,D,20250402,000000,41.2897,42.94,40.96,42.61,792105,0
+PII.US,D,20250403,000000,39.915,40.15,36.05,36.14,2750412,0
+PII.US,D,20250404,000000,34.64,37.265,33.61,36.71,2892208,0
+PII.US,D,20250407,000000,35.25,37.39,34.13,35,2705919,0
+PII.US,D,20250408,000000,36.29,36.31,31.6,31.97,2292899,0
+PII.US,D,20250409,000000,31.8,37.26,30.92,36.68,3628018,0
+PII.US,D,20250410,000000,35.775,36.19,32.58,33.4,2760029,0
+PII.US,D,20250411,000000,33,34.3,32.11,34.24,2451772,0
+PII.US,D,20250414,000000,35.015,35.015,32.335,34.02,2222258,0
+PII.US,D,20250415,000000,33.755,34.15,32.58,32.95,2017571,0
+PII.US,D,20250416,000000,33,33.794,32.14,32.36,1435233,0
+PII.US,D,20250417,000000,32.37,33.4792,32.25,33.18,1575328,0
+PII.US,D,20250421,000000,33,33.12,31.4,33.01,1887617,0
+PII.US,D,20250422,000000,33.34,34.36,32.95,34.33,1561937,0
+PII.US,D,20250423,000000,35.44,36.72,33.65,34.03,1858271,0
+PII.US,D,20250424,000000,34.54,35.3,34.0231,35.21,1326027,0
+PII.US,D,20250425,000000,35.54,35.98,33.93,34.36,1197886,0
+PII.US,D,20250428,000000,34.74,34.9925,33,33.74,2386260,0
+PII.US,D,20250429,000000,36.23,37.94,31.56,33.83,4021229,0
+PII.US,D,20250430,000000,33.6,34.04,31.85,33.96,3276443,0
+PII.US,D,20250501,000000,33.85,34.98,33.61,34.72,1813633,0
+PII.US,D,20250502,000000,35.215,35.56,34.24,34.83,1138736,0
+PII.US,D,20250505,000000,34.585,34.64,33.62,33.92,1237092,0
+PII.US,D,20250506,000000,33.2,34.495,33,33.72,1368461,0
+PII.US,D,20250507,000000,33.64,34.51,33.52,33.7,1312035,0
+PII.US,D,20250508,000000,34.41,36.05,33.23,35.54,2056088,0
+PII.US,D,20250509,000000,35.9572,36.97,35.42,36.37,1810709,0
+PII.US,D,20250512,000000,39.71,41.65,38.82,38.89,2994725,0
+PII.US,D,20250513,000000,39.05,39.135,37.295,38.64,1506834,0
+PII.US,D,20250514,000000,38.46,38.8195,37.73,38.54,1385913,0
+PII.US,D,20250515,000000,38.18,38.7499,37.54,38.26,1074790,0
+PII.US,D,20250516,000000,38.585,39.58,38.13,39.24,1087386,0
+PII.US,D,20250519,000000,38.275,39.3995,38.1,39.1,1465010,0
+PII.US,D,20250520,000000,39,41.17,39,40.5,2089909,0
+PII.US,D,20250521,000000,39.655,40.08,38.5,38.64,1802501,0
+PII.US,D,20250522,000000,38.58,39.49,38.175,39.24,1624787,0
+PII.US,D,20250523,000000,37.91,38.52,37.5,38.03,992352,0
+PII.US,D,20250527,000000,38.8,39.93,38.21,39.77,1506124,0
+PII.US,D,20250528,000000,39.825,40.46,39.525,39.8,1038435,0
+PII.US,D,20250529,000000,40.91,41.73,39.2,39.89,1429985,0
+PII.US,D,20250530,000000,39.7,39.97,39,39.22,1402463,0
+PII.US,D,20250602,000000,38.66,38.97,36.73,37.96,1603053,0
+PII.US,D,20250603,000000,38.105,40.74,37.21,40.61,1536777,0
+PII.US,D,20250604,000000,40.99,42.33,40.84,41.36,1900850,0
+PII.US,D,20250605,000000,41.35,41.4768,40.37,40.82,1052016,0
+PII.US,D,20250606,000000,41.35,41.79,40.76,41.05,1013388,0
+PII.US,D,20250609,000000,41.725,42.4,40.8127,41.6,1243603,0
+PII.US,D,20250610,000000,41.92,43.51,41.62,42.61,1306760,0
+PII.US,D,20250611,000000,43.25,43.4,41.89,42,1121601,0
+PII.US,D,20250612,000000,41.08,42,40.9,41.68,946075,0
+PII.US,D,20250613,000000,40.79,41.81,40.475,40.62,1082882,0
+PII.US,D,20250616,000000,41.245,41.7399,40.605,41.33,1320607,0
+PII.US,D,20250617,000000,40.93,41.23,39.76,40.05,1115259,0
+PII.US,D,20250618,000000,40.51,41.19,39.985,40.05,1140281,0
+PII.US,D,20250620,000000,40.19,40.32,39.04,39.29,1796291,0
+PII.US,D,20250623,000000,39.125,40.59,38.4209,40.41,1305526,0
+PII.US,D,20250624,000000,41.17,41.44,40.26,40.57,1162024,0
+PII.US,D,20250625,000000,40.385,40.46,38.66,39.29,948872,0
+PII.US,D,20250626,000000,39.45,40.465,39.2973,40.12,1210584,0
+PII.US,D,20250627,000000,40.335,41.33,40.22,40.94,9245234,0
+PII.US,D,20250630,000000,40.96,40.96,39.98,40.65,1285714,0
+PII.US,D,20250701,000000,40.35,45.61,40.23,44.87,2543468,0
+PII.US,D,20250702,000000,45.04,46.94,44.6233,46.67,2161492,0
+PII.US,D,20250703,000000,46.8,47.315,45.92,46.44,912984,0
+PII.US,D,20250707,000000,45.64,46.39,44.98,45.89,1278698,0
+PII.US,D,20250708,000000,46.14,47.8,45.58,47.12,1512536,0
+PII.US,D,20250709,000000,47.5,48.18,46.85,47.87,973491,0
+PII.US,D,20250710,000000,47.89,50.36,47.575,50.07,1704648,0
+PII.US,D,20250711,000000,49.43,50.19,48.7001,49.99,990124,0
+PII.US,D,20250714,000000,49.9,49.9,47.73,48.12,1042924,0
+PII.US,D,20250715,000000,48.275,49.21,47.125,47.28,1284304,0
+PII.US,D,20250716,000000,47.5,47.83,46.16,46.91,1345484,0
+PII.US,D,20250717,000000,46.71,47.2721,46.025,46.99,1065034,0
+PII.US,D,20250718,000000,47.47,47.71,46.55,46.86,866681,0
+PII.US,D,20250721,000000,47.585,48.45,47.07,47.07,801154,0
+PII.US,D,20250722,000000,47.31,52.78,47.31,52.02,2451435,0
+PII.US,D,20250723,000000,52.78,53.83,52.3,53.48,2564242,0
+PII.US,D,20250724,000000,53.05,53.11,49.04,49.61,1377597,0
+PII.US,D,20250725,000000,50.115,50.38,49.14,50.24,1097173,0
+PII.US,D,20250728,000000,50.23,50.625,48.62,49.48,1762157,0
+PII.US,D,20250729,000000,56.15,61.28,53.78,57.81,6167812,0
+PII.US,D,20250730,000000,58.68,59.26,52.7194,53.02,2510626,0
+PII.US,D,20250731,000000,53,54.24,52.272,52.91,2055782,0
+PII.US,D,20250801,000000,52.24,52.6,49.09,49.62,2201401,0
+PII.US,D,20250804,000000,50.51,50.625,49.48,50.43,1324731,0
+PII.US,D,20250805,000000,51.095,53.13,51.04,52.92,1315483,0
+PII.US,D,20250806,000000,53.13,53.13,51.8611,52.68,1051093,0
+PII.US,D,20250807,000000,53.45,53.69,51.05,52.07,779983,0
+PII.US,D,20250808,000000,51.98,52.67,51,51.44,655183,0
+PII.US,D,20250811,000000,51.445,52.76,51.05,52.23,962171,0
+PII.US,D,20250812,000000,52.735,55.56,52.51,55.29,1030135,0
+PII.US,D,20250813,000000,55.92,60.32,55.78,59.51,2175326,0
+PII.US,D,20250814,000000,58.215,58.92,57.1701,58.82,3236920,0
+PII.US,D,20250815,000000,59,59.28,57.0806,57.23,1086953,0
+PII.US,D,20250818,000000,57,57.475,55.63,56.44,1143595,0
+PII.US,D,20250819,000000,56.97,58.02,56.4872,56.61,685388,0
+PII.US,D,20250820,000000,56.375,56.7,54.53,55.06,2566013,0
+PII.US,D,20250821,000000,54.18,54.595,53.175,53.29,1986477,0
+PII.US,D,20250822,000000,53.75,58.75,53.69,57.15,1875992,0
+PII.US,D,20250825,000000,57.438,57.5,56.43,57.36,844193,0
+PII.US,D,20250826,000000,57.27,57.8,56.06,56.14,1096326,0
+PII.US,D,20250827,000000,56.325,57.61,55.99,57.54,957750,0
+PII.US,D,20250828,000000,58.27,58.28,55.41,56.36,685119,0
+PII.US,D,20250829,000000,56.82,57.58,55.8234,56.58,999410,0
+PII.US,D,20250902,000000,54.84,56.85,54.51,56.77,1349486,0
+PII.US,D,20250903,000000,55.93,58.02,55.93,57.22,1843353,0
+PII.US,D,20250904,000000,57.31,58.07,56.655,57.95,841896,0
+PII.US,D,20250905,000000,58.42,60.27,58.25,59.16,1240023,0
+PII.US,D,20250908,000000,59.4,60.11,57.95,59.6,1148671,0
+PII.US,D,20250909,000000,58.615,59.36,57.82,59.13,1358358,0
+PII.US,D,20250910,000000,58.93,58.98,57.2801,58.55,1017404,0
+PII.US,D,20250911,000000,58.635,60.57,58.54,59.95,1353672,0
+PII.US,D,20250912,000000,59.25,59.3237,57.32,57.32,1557960,0
+PII.US,D,20250915,000000,56.86,59.08,55.8525,58.89,805283,0
+PII.US,D,20250916,000000,59.9,59.9,58.03,58.46,871933,0
+PII.US,D,20250917,000000,58.375,61.05,56.84,57.15,1269560,0
+PII.US,D,20250918,000000,57.695,58.1,56.6055,57.06,898528,0
+PII.US,D,20250919,000000,56.5,57.04,54.05,55.36,2737589,0
+PII.US,D,20250922,000000,55.01,56.545,54.625,56,1639594,0
+PII.US,D,20250923,000000,56.485,57.77,55.87,56,738957,0
+PII.US,D,20250924,000000,56.21,57.45,56.12,57.22,821699,0
+PII.US,D,20250925,000000,56.74,57.1779,55.3,57.03,1048332,0
+PII.US,D,20250926,000000,56.9805,59.23,56.9805,58.93,800313,0
+PII.US,D,20250929,000000,58.94,59.53,57.44,59.5,945545,0
+PII.US,D,20250930,000000,59.47,59.51,57.2,58.13,847987,0
+PII.US,D,20251001,000000,59.549,61.74,59.18,61.68,1362493,0
+PII.US,D,20251002,000000,61.98,63.6,61.82,62.64,1037351,0
+PII.US,D,20251003,000000,62.81,64.37,62.61,64.3,1147954,0
+PII.US,D,20251006,000000,64.16,65.23,63.6101,64.32,920892,0
+PII.US,D,20251007,000000,64.17,64.84,62.675,63.8,1154284,0
+PII.US,D,20251008,000000,63.81,64.96,63.3656,64.36,1677125,0
+PII.US,D,20251009,000000,63.54,63.765,62.23,62.63,1257939,0
+PII.US,D,20251010,000000,62.61,62.74,55.71,56.3,1570230,0
+PII.US,D,20251013,000000,57.58,62,57.54,61.36,1616426,0
+PII.US,D,20251014,000000,65.51,70.5,65.51,69.9,4195081,0
+PII.US,D,20251015,000000,70.16,71.25,65.31,65.99,1799017,0
+PII.US,D,20251016,000000,66.4,66.73,65.18,66.21,984871,0
+PII.US,D,20251017,000000,65.69,67.02,64.6501,66.52,1230934,0
+PII.US,D,20251020,000000,67.01,68.18,66.71,67.48,1025050,0
+PII.US,D,20251021,000000,67.01,68.39,65.845,66.9,2627120,0
+PII.US,D,20251022,000000,66.61,67.14,64.92,66.11,1126188,0
+PII.US,D,20251023,000000,67,68.46,66,68.06,1172711,0
+PII.US,D,20251024,000000,68.365,71.27,68.0588,70.85,1528586,0
+PII.US,D,20251027,000000,70.99,73,70.85,71.19,1722165,0
+PII.US,D,20251028,000000,72.64,75.245,65.44,67.41,2263448,0
+PII.US,D,20251029,000000,66.44,68.87,65.95,67.6,1382224,0
+PII.US,D,20251030,000000,66.745,68.99,65.7601,67.29,975299,0
+PII.US,D,20251031,000000,66.8,66.91,65,66.1,1387163,0
+PII.US,D,20251103,000000,65.13,66.3,63.71,65.65,1631712,0
+PII.US,D,20251104,000000,64.6,65.15,63.65,64.01,822599,0
+PII.US,D,20251105,000000,64.35,66.64,63.98,65.63,781289,0
+PII.US,D,20251106,000000,65.57,66.37,64.59,65.09,540327,0
+PII.US,D,20251107,000000,65,66.7,64.91,65.6,693921,0
+PII.US,D,20251110,000000,66.03,66.11,64.13,64.64,833879,0
+PII.US,D,20251111,000000,65.29,66.2,64.2,65.17,1218384,0
+PII.US,D,20251112,000000,65.93,67,64.94,65.98,853925,0
+PII.US,D,20251113,000000,65.52,66.43,64.23,64.82,633936,0
+PII.US,D,20251114,000000,62.99,64.84,61.92,64.42,623426,0
+PII.US,D,20251117,000000,63.765,64.41,62.08,62.63,829854,0
+PII.US,D,20251118,000000,61.875,63.29,61.586,62.73,532801,0
+PII.US,D,20251119,000000,62.91,63.615,61.855,62.18,484627,0
+PII.US,D,20251120,000000,61.66,63.395,59.63,59.83,1516855,0
+PII.US,D,20251121,000000,60.31,64.35,60.2,63.61,1028951,0
+PII.US,D,20251124,000000,63.61,65.74,62.718,65.12,635475,0
+PII.US,D,20251125,000000,65.365,67.8008,65.34,66.86,976313,0
+PII.US,D,20251126,000000,66.51,67.68,66.26,66.39,949586,0
+PII.US,D,20251128,000000,66.27,67,65.41,66.36,466410,0
+PII.US,D,20251201,000000,64.965,66.79,64.56,64.85,868466,0
+PII.US,D,20251202,000000,65.005,66.49,63.865,66.21,678224,0
+PII.US,D,20251203,000000,66.43,68,66.06,66.69,806213,0
+PII.US,D,20251204,000000,66.53,66.75,64.96,65.72,763757,0
+PII.US,D,20251205,000000,66.01,68.87,66.01,67.45,1285035,0
+PII.US,D,20251208,000000,67.735,68.08,66.44,66.67,695741,0
+PII.US,D,20251209,000000,66.675,67.41,66.18,67,645262,0
+PII.US,D,20251210,000000,66.82,71.25,66.5602,69.45,1246135,0
+PII.US,D,20251211,000000,69.37,70.055,68.02,69.73,634663,0
+PII.US,D,20251212,000000,70,70.07,67.58,68.03,935392,0
+PII.US,D,20251215,000000,67.94,68.965,67.13,68.14,858832,0
+PII.US,D,20251216,000000,68.83,69.745,67.91,68.54,879658,0
+PII.US,D,20251217,000000,68.355,70.83,67.77,69.33,1005760,0
+PII.US,D,20251218,000000,69.89,70.5,68.74,69.74,620861,0
+PII.US,D,20251219,000000,69.88,70.79,69.21,69.57,1516465,0
+PII.US,D,20251222,000000,69.53,69.98,68.51,68.65,1279774,0
+PII.US,D,20251223,000000,68.02,68.5699,66.803,67.12,571037,0
+PII.US,D,20251224,000000,67,67.3,65.37,66.28,353384,0
+PII.US,D,20251226,000000,66.25,66.635,65.83,66.25,341896,0
+PII.US,D,20251229,000000,66.02,66.16,64.84,65.17,627027,0
+PII.US,D,20251230,000000,65.87,65.87,64.37,64.46,583342,0
+PII.US,D,20251231,000000,64.285,64.56,62.61,63.25,854363,0
+PII.US,D,20260102,000000,63.83,66.55,63.095,66.48,1051628,0
+PII.US,D,20260105,000000,66.42,68.45,66.02,67.04,671786,0
+PII.US,D,20260106,000000,67.005,70.44,65.93,69.96,998186,0
+PII.US,D,20260107,000000,69.89,70.085,68.27,69.22,1212259,0
+PII.US,D,20260108,000000,70.23,74.595,69.805,73.6,1699001,0
+PII.US,D,20260109,000000,74,74.47,71.5,71.9,756440,0
+PII.US,D,20260112,000000,70.69,71.08,69.54,70.6,935072,0
+PII.US,D,20260113,000000,70.05,71.24,69.98,70.83,687940,0
+PII.US,D,20260114,000000,70.7,72.25,69.995,70.57,435033,0
+PII.US,D,20260115,000000,70.775,71.57,69.85,70.79,582785,0
+PII.US,D,20260116,000000,70.145,71.115,69.88,69.95,599739,0
+PII.US,D,20260120,000000,68.1425,70.575,67.275,68.13,862013,0
+PII.US,D,20260121,000000,68.965,70.31,68.48,69.94,527532,0
+PII.US,D,20260122,000000,70.39,71.5,70.1232,70.92,603681,0
+PII.US,D,20260123,000000,70.28,70.81,68.94,69.09,576545,0
+PII.US,D,20260126,000000,69.245,69.94,68.25,69.11,1193352,0
+PII.US,D,20260127,000000,64.3,67.27,62.58,66.18,2569207,0
+PII.US,D,20260128,000000,65.67,66.68,64.46,64.94,1341718,0
+PII.US,D,20260129,000000,65.15,65.59,64.01,64.68,1422781,0
+PII.US,D,20260130,000000,64.665,64.965,63.555,63.84,2608543,0
+PII.US,D,20260202,000000,64,65.195,63,64.35,1901503,0
+PII.US,D,20260203,000000,64.36,67.94,64.36,67.2,939453,0
+PII.US,D,20260204,000000,67.765,70.45,67.695,69.89,834828,0
+PII.US,D,20260205,000000,69.74,69.74,66.84,67.23,554066,0
+PII.US,D,20260206,000000,67.98,70.05,67.58,69.33,623550,0
+PII.US,D,20260209,000000,69.02,69.235,67.65,69,581123,0
+PII.US,D,20260210,000000,69.67,70.048,67.67,67.7,828736,0
+PII.US,D,20260211,000000,67.845,68.24,66.14,66.75,825157,0
+PII.US,D,20260212,000000,67.02,68,64.74,66.09,698740,0
+PII.US,D,20260213,000000,66.225,67.63,65.61,65.82,704872,0
+PII.US,D,20260217,000000,65.99,66.555,64.53,65.99,626982,0
+PII.US,D,20260218,000000,65.64,66.87,65.08,66.35,703101,0
diff --git a/daily/us/nyse stocks/2/pnnt.us.txt b/daily/us/nyse stocks/2/pnnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d9f270c82c807d2659e615f1b27d89f59fc9727
--- /dev/null
+++ b/daily/us/nyse stocks/2/pnnt.us.txt	
@@ -0,0 +1,4740 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PNNT.US,D,20070418,000000,4.05827,4.05827,4.05827,4.05827,0,0
+PNNT.US,D,20070419,000000,3.78777,3.94951,3.78777,3.89616,31891376.073072,0
+PNNT.US,D,20070420,000000,3.88215,4.0449,3.88215,3.99619,8690409.6275917,0
+PNNT.US,D,20070423,000000,4.0449,4.0449,3.94728,4.01197,660543.54128804,0
+PNNT.US,D,20070424,000000,4.02598,4.05827,3.96315,4.05827,884095.97629297,0
+PNNT.US,D,20070425,000000,4.03126,4.05827,4.00362,4.03126,1151363.3634101,0
+PNNT.US,D,20070426,000000,4.05223,4.05549,4.00937,4.04166,539295.84063227,0
+PNNT.US,D,20070427,000000,4.05827,4.05827,4.02004,4.03358,363684.90876104,0
+PNNT.US,D,20070430,000000,4.0231,4.05827,4.0231,4.05223,1065126.4199151,0
+PNNT.US,D,20070501,000000,4.05223,4.11236,4.0449,4.05827,3890527.2834016,0
+PNNT.US,D,20070502,000000,4.06375,4.07766,4.03358,4.06375,725695.14636263,0
+PNNT.US,D,20070503,000000,4.05827,4.07154,4.00362,4.03126,1001686.1261668,0
+PNNT.US,D,20070504,000000,4.03126,4.05549,4.03126,4.03126,158903.01574777,0
+PNNT.US,D,20070507,000000,4.03126,4.05549,4.01485,4.02598,340017.51622339,0
+PNNT.US,D,20070508,000000,4.04166,4.05827,3.99619,4.00148,131167.48702811,0
+PNNT.US,D,20070509,000000,4.03126,4.04166,3.94951,4.02839,332216.39362162,0
+PNNT.US,D,20070510,000000,4.03126,4.03905,3.99619,4.03358,170472.68728424,0
+PNNT.US,D,20070511,000000,4.00362,4.03126,3.98997,4.03126,158850.21080129,0
+PNNT.US,D,20070514,000000,4.01485,4.03126,4.00148,4.0179,110680.24545025,0
+PNNT.US,D,20070515,000000,4.03646,4.03905,4.00148,4.00148,444768.52054159,0
+PNNT.US,D,20070516,000000,4.02839,4.03126,3.95787,3.98997,901406.29986696,0
+PNNT.US,D,20070517,000000,3.98997,3.98997,3.90108,3.92019,274198.84458015,0
+PNNT.US,D,20070518,000000,3.94422,3.98997,3.92019,3.94228,104520.38679688,0
+PNNT.US,D,20070521,000000,3.94228,3.97986,3.89616,3.90108,197727.58322584,0
+PNNT.US,D,20070522,000000,3.92297,3.97661,3.92297,3.93634,172189.38687046,0
+PNNT.US,D,20070523,000000,3.93364,3.9742,3.89616,3.89616,343184.73535955,0
+PNNT.US,D,20070524,000000,3.92297,3.94728,3.88215,3.92019,80236.577333117,0
+PNNT.US,D,20070525,000000,3.88215,3.92297,3.88215,3.89616,36515.15930905,0
+PNNT.US,D,20070529,000000,3.89616,3.94728,3.89616,3.92297,93788.05084012,0
+PNNT.US,D,20070530,000000,3.96315,4.05827,3.93634,4.0449,927162.18192004,0
+PNNT.US,D,20070531,000000,4.05223,4.0823,4.00362,4.04992,382163.40706915,0
+PNNT.US,D,20070601,000000,4.04992,4.1042,4.02004,4.0449,343942.32469358,0
+PNNT.US,D,20070604,000000,4.04768,4.08546,4.02839,4.0449,277716.30060615,0
+PNNT.US,D,20070605,000000,4.05827,4.06375,4.01197,4.03646,182682.48409016,0
+PNNT.US,D,20070606,000000,3.98514,4.07525,3.97661,4.05223,486330.32402028,0
+PNNT.US,D,20070607,000000,4.07525,4.07525,4.02839,4.05827,856904.66181752,0
+PNNT.US,D,20070608,000000,4.05827,4.07525,4.0231,4.0449,442741.45718837,0
+PNNT.US,D,20070611,000000,4.0449,4.07154,4.0449,4.05827,426202.732424,0
+PNNT.US,D,20070612,000000,4.05827,4.06114,3.97661,4.0449,368111.90304864,0
+PNNT.US,D,20070613,000000,4.05827,4.07154,4.0231,4.06579,670871.75775653,0
+PNNT.US,D,20070614,000000,4.07154,4.08546,3.98273,4.01485,291278.55063285,0
+PNNT.US,D,20070615,000000,4.00362,4.07154,4.00362,4.05827,88770.503273631,0
+PNNT.US,D,20070618,000000,4.05223,4.07154,4.05223,4.05549,78237.53293109,0
+PNNT.US,D,20070619,000000,4.05549,4.07154,3.93634,4.00148,205128.89694721,0
+PNNT.US,D,20070620,000000,4.05223,4.05827,3.96909,4.01485,232668.29300855,0
+PNNT.US,D,20070621,000000,4.0231,4.0231,3.89801,3.90971,278573.03392131,0
+PNNT.US,D,20070622,000000,3.91202,3.94422,3.80411,3.80411,7733868.4976996,0
+PNNT.US,D,20070625,000000,3.85551,3.96084,3.83352,3.87388,831011.91796442,0
+PNNT.US,D,20070626,000000,3.90971,3.90971,3.8067,3.8364,591387.3814976,0
+PNNT.US,D,20070627,000000,3.8364,3.92826,3.8364,3.92019,174823.16828208,0
+PNNT.US,D,20070628,000000,3.92826,3.94228,3.85551,3.8582,187143.96324078,0
+PNNT.US,D,20070629,000000,3.87992,3.89058,3.79844,3.79844,268668.33467654,0
+PNNT.US,D,20070702,000000,3.81478,3.94228,3.79325,3.91741,570978.80851345,0
+PNNT.US,D,20070703,000000,3.93634,4.00148,3.8582,3.98273,131571.60651639,0
+PNNT.US,D,20070705,000000,3.97661,3.97661,3.88772,3.92297,348852.10706319,0
+PNNT.US,D,20070706,000000,3.91202,4.0449,3.86869,3.99322,295467.38383536,0
+PNNT.US,D,20070709,000000,3.98273,3.98273,3.92297,3.93634,123299.55000428,0
+PNNT.US,D,20070710,000000,3.92297,3.93931,3.8582,3.87676,449474.6266891,0
+PNNT.US,D,20070711,000000,3.86071,3.87992,3.84196,3.85551,268346.11673789,0
+PNNT.US,D,20070712,000000,3.87138,3.96315,3.84976,3.96315,302619.75995194,0
+PNNT.US,D,20070713,000000,3.94951,3.94951,3.85551,3.92297,339481.92319493,0
+PNNT.US,D,20070716,000000,3.90971,3.93931,3.82814,3.88511,178700.56006563,0
+PNNT.US,D,20070717,000000,3.89801,3.95573,3.84196,3.90108,443854.67167209,0
+PNNT.US,D,20070718,000000,3.88215,3.94728,3.84707,3.90108,187392.90084556,0
+PNNT.US,D,20070719,000000,3.91741,3.94228,3.8364,3.90108,212133.63474406,0
+PNNT.US,D,20070720,000000,3.89309,3.90108,3.82814,3.87388,232559.45015972,0
+PNNT.US,D,20070723,000000,3.88772,3.88772,3.83083,3.86869,366367.18451125,0
+PNNT.US,D,20070724,000000,3.86869,3.88511,3.79038,3.84438,377811.84841935,0
+PNNT.US,D,20070725,000000,3.83918,3.83918,3.72282,3.77145,1254569.0148052,0
+PNNT.US,D,20070726,000000,3.74695,3.77979,3.5144,3.58492,1206415.2142336,0
+PNNT.US,D,20070727,000000,3.58492,3.77145,3.46569,3.5685,703561.25257653,0
+PNNT.US,D,20070730,000000,3.61712,3.61712,3.50363,3.57936,343676.14465729,0
+PNNT.US,D,20070731,000000,3.60376,3.67141,3.59838,3.59838,331510.5315821,0
+PNNT.US,D,20070801,000000,3.59838,3.68719,3.58492,3.68719,1102312.9564006,0
+PNNT.US,D,20070802,000000,3.701,3.71483,3.62018,3.67995,215682.34267715,0
+PNNT.US,D,20070803,000000,3.68189,3.68189,3.50363,3.59522,807574.06529613,0
+PNNT.US,D,20070806,000000,3.59838,3.63883,3.50104,3.61712,618719.86838095,0
+PNNT.US,D,20070807,000000,3.67995,3.67995,3.53871,3.59838,1103476.8205268,0
+PNNT.US,D,20070808,000000,3.62538,3.66065,3.54381,3.65247,953450.42404567,0
+PNNT.US,D,20070809,000000,3.61712,3.64979,3.48981,3.57936,269289.06221054,0
+PNNT.US,D,20070810,000000,3.64979,3.64979,3.46308,3.52554,1344465.6643861,0
+PNNT.US,D,20070813,000000,3.52554,3.64468,3.52554,3.58771,440162.63602716,0
+PNNT.US,D,20070814,000000,3.5685,3.63067,3.54381,3.54687,253565.04233454,0
+PNNT.US,D,20070815,000000,3.51978,3.58187,3.44954,3.46308,1194109.5064024,0
+PNNT.US,D,20070816,000000,3.4089,3.51691,3.34143,3.48981,653191.79955726,0
+PNNT.US,D,20070817,000000,3.61183,3.61183,3.40592,3.4333,693017.5057143,0
+PNNT.US,D,20070820,000000,3.4359,3.53045,3.4359,3.46308,207837.03634466,0
+PNNT.US,D,20070821,000000,3.44954,3.54131,3.44954,3.50363,251401.1171813,0
+PNNT.US,D,20070822,000000,3.52796,3.65247,3.52796,3.58771,307283.83767268,0
+PNNT.US,D,20070823,000000,3.60376,3.62222,3.51691,3.52257,169562.07137065,0
+PNNT.US,D,20070824,000000,3.52257,3.54938,3.51691,3.54938,93707.226942463,0
+PNNT.US,D,20070827,000000,3.55801,3.55801,3.48981,3.52257,183763.36901482,0
+PNNT.US,D,20070828,000000,3.51691,3.55801,3.47682,3.48981,150838.94606563,0
+PNNT.US,D,20070829,000000,3.48739,3.53871,3.44954,3.53871,163807.40985753,0
+PNNT.US,D,20070830,000000,3.51978,3.60887,3.51171,3.54381,140640.04783339,0
+PNNT.US,D,20070831,000000,3.56562,3.56562,3.48192,3.51171,148469.18938635,0
+PNNT.US,D,20070904,000000,3.49844,3.54131,3.46569,3.50632,315636.71808245,0
+PNNT.US,D,20070905,000000,3.49278,3.49537,3.40351,3.4333,238210.65708382,0
+PNNT.US,D,20070906,000000,3.43887,3.51978,3.4359,3.46569,184760.1970859,0
+PNNT.US,D,20070907,000000,3.43887,3.51171,3.40045,3.41168,194021.53810532,0
+PNNT.US,D,20070910,000000,3.43052,3.51691,3.39015,3.50632,199980.95349249,0
+PNNT.US,D,20070911,000000,3.49537,3.51691,3.39283,3.51691,122380.31287494,0
+PNNT.US,D,20070912,000000,3.51171,3.51171,3.39803,3.44954,109054.06862941,0
+PNNT.US,D,20070913,000000,3.46308,3.54131,3.40351,3.50632,500331.17839825,0
+PNNT.US,D,20070914,000000,3.46308,3.51978,3.46308,3.51691,201690.10951493,0
+PNNT.US,D,20070917,000000,3.51978,3.53351,3.41966,3.51691,230023.73507724,0
+PNNT.US,D,20070918,000000,3.5144,3.59522,3.5144,3.56562,349281.01254675,0
+PNNT.US,D,20070919,000000,3.57091,3.64979,3.51691,3.62538,708266.28107208,0
+PNNT.US,D,20070920,000000,3.62018,3.62538,3.53871,3.55504,450805.52687052,0
+PNNT.US,D,20070921,000000,3.52796,3.56033,3.51978,3.53045,386921.24051117,0
+PNNT.US,D,20070924,000000,3.52257,3.57091,3.50883,3.54381,117707.61393844,0
+PNNT.US,D,20070925,000000,3.51978,3.54381,3.45492,3.50883,558417.69716573,0
+PNNT.US,D,20070926,000000,3.51691,3.54381,3.49537,3.54381,347655.91337789,0
+PNNT.US,D,20070927,000000,3.53871,3.90395,3.5144,3.67995,789049.22795336,0
+PNNT.US,D,20070928,000000,3.67995,3.76615,3.61183,3.62538,359358.13610651,0
+PNNT.US,D,20071001,000000,3.61712,3.78462,3.57685,3.77645,472371.4980691,0
+PNNT.US,D,20071002,000000,3.78229,3.85245,3.70926,3.85245,142186.47840854,0
+PNNT.US,D,20071003,000000,3.82814,3.84196,3.72041,3.81747,289942.2621916,0
+PNNT.US,D,20071004,000000,3.8364,3.84196,3.75789,3.82267,75900.105810876,0
+PNNT.US,D,20071005,000000,3.82814,3.92019,3.80113,3.92019,182832.2777138,0
+PNNT.US,D,20071008,000000,3.90395,3.90395,3.8364,3.85551,245141.03689484,0
+PNNT.US,D,20071009,000000,3.8582,3.88215,3.81478,3.8582,309151.40853452,0
+PNNT.US,D,20071010,000000,3.8634,3.88215,3.78229,3.78777,311674.19179337,0
+PNNT.US,D,20071011,000000,3.82267,3.82573,3.75501,3.78777,514740.46287238,0
+PNNT.US,D,20071012,000000,3.77979,3.79325,3.73349,3.78777,297688.42454294,0
+PNNT.US,D,20071015,000000,3.78462,3.86869,3.76077,3.84196,283243.57755386,0
+PNNT.US,D,20071016,000000,3.84707,3.90971,3.78777,3.90971,770912.34531932,0
+PNNT.US,D,20071017,000000,3.92297,3.92297,3.81747,3.89058,256402.49996825,0
+PNNT.US,D,20071018,000000,3.87992,3.87992,3.74991,3.76875,221798.0175998,0
+PNNT.US,D,20071019,000000,3.76875,3.8067,3.54381,3.5685,446073.55707574,0
+PNNT.US,D,20071022,000000,3.53351,3.68719,3.52554,3.66065,394528.38575857,0
+PNNT.US,D,20071023,000000,3.68514,3.75501,3.64719,3.70676,615508.46551408,0
+PNNT.US,D,20071024,000000,3.70676,3.76327,3.64468,3.66593,431874.41473552,0
+PNNT.US,D,20071025,000000,3.68514,3.76615,3.60887,3.63883,237074.81190876,0
+PNNT.US,D,20071026,000000,3.67141,3.73349,3.66871,3.701,398050.15239244,0
+PNNT.US,D,20071029,000000,3.70926,3.74444,3.64144,3.70926,106992.52041318,0
+PNNT.US,D,20071030,000000,3.701,3.74147,3.56033,3.57406,132115.82076061,0
+PNNT.US,D,20071031,000000,3.58492,3.58492,3.50632,3.53351,254690.11098991,0
+PNNT.US,D,20071101,000000,3.49278,3.64144,3.31953,3.35757,612201.151622,0
+PNNT.US,D,20071102,000000,3.38162,3.51691,3.2735,3.44129,405453.62141772,0
+PNNT.US,D,20071105,000000,3.40045,3.47682,3.28176,3.33299,214260.91973037,0
+PNNT.US,D,20071106,000000,3.33855,3.59838,3.28715,3.37902,291712.84437625,0
+PNNT.US,D,20071107,000000,3.33855,3.3844,3.13561,3.14118,286513.17362704,0
+PNNT.US,D,20071108,000000,3.168,3.2709,3.14369,3.22488,423818.96626913,0
+PNNT.US,D,20071109,000000,3.15454,3.29503,3.07326,3.23305,195586.28876395,0
+PNNT.US,D,20071112,000000,3.23853,3.39283,3.19528,3.32482,231528.13722562,0
+PNNT.US,D,20071113,000000,3.34894,3.37902,3.23853,3.31953,243024.52842822,0
+PNNT.US,D,20071114,000000,3.33855,3.33855,3.11121,3.21671,142974.2419977,0
+PNNT.US,D,20071115,000000,3.16521,3.18423,3.04615,3.06787,195771.64490257,0
+PNNT.US,D,20071116,000000,3.06509,3.19259,3.06509,3.19259,183945.49219753,0
+PNNT.US,D,20071119,000000,3.16521,3.16521,3.03809,3.12456,435989.96760416,0
+PNNT.US,D,20071120,000000,3.13292,3.14118,2.95995,2.98167,387309.19521992,0
+PNNT.US,D,20071121,000000,2.97869,2.97869,2.78105,2.81381,3117500.5849196,0
+PNNT.US,D,20071123,000000,2.83533,2.88952,2.77594,2.81101,175163.70630421,0
+PNNT.US,D,20071126,000000,2.8191,2.85677,2.68649,2.69493,1015588.9142156,0
+PNNT.US,D,20071127,000000,2.7082,2.97869,2.7082,2.96246,342731.0438807,0
+PNNT.US,D,20071128,000000,2.98686,3.21949,2.98686,3.11381,865898.7451487,0
+PNNT.US,D,20071129,000000,3.10063,3.15974,2.99762,3.00311,435332.59990322,0
+PNNT.US,D,20071130,000000,3.01944,3.17096,3.01944,3.10834,734331.44924017,0
+PNNT.US,D,20071203,000000,3.09775,3.13821,3.01136,3.04904,363368.07908223,0
+PNNT.US,D,20071204,000000,3.0302,3.07085,2.85677,2.87319,274776.46603541,0
+PNNT.US,D,20071205,000000,2.90557,2.97322,2.88952,2.95179,282603.45228442,0
+PNNT.US,D,20071206,000000,2.95717,2.99215,2.89768,2.98167,515843.97848838,0
+PNNT.US,D,20071207,000000,2.99503,2.99503,2.83005,2.89768,322994.92572505,0
+PNNT.US,D,20071210,000000,2.89768,2.89768,2.79199,2.80833,754148.39129348,0
+PNNT.US,D,20071211,000000,2.84898,2.90827,2.67564,2.72444,554413.14244986,0
+PNNT.US,D,20071212,000000,2.74606,2.77864,2.69187,2.69493,670247.79726662,0
+PNNT.US,D,20071213,000000,2.69187,2.74894,2.66487,2.7352,1159666.6718293,0
+PNNT.US,D,20071214,000000,2.46759,2.74059,2.44309,2.60818,851656.49672971,0
+PNNT.US,D,20071217,000000,2.58646,2.58646,2.40235,2.45655,974860.13570878,0
+PNNT.US,D,20071218,000000,2.49441,2.63767,2.47018,2.58914,856111.50996852,0
+PNNT.US,D,20071219,000000,2.573,2.66487,2.54571,2.63536,527435.20306422,0
+PNNT.US,D,20071220,000000,2.65141,2.70532,2.5433,2.70532,841136.4582108,0
+PNNT.US,D,20071221,000000,2.74346,2.79199,2.64594,2.67043,1096834.1737915,0
+PNNT.US,D,20071224,000000,2.69187,2.96246,2.63767,2.94093,472083.76499343,0
+PNNT.US,D,20071226,000000,2.94093,3.01944,2.77594,2.97063,413334.49026518,0
+PNNT.US,D,20071227,000000,2.94613,2.99762,2.68649,2.68649,611215.10007059,0
+PNNT.US,D,20071228,000000,2.70282,2.71905,2.59462,2.67851,664798.11126066,0
+PNNT.US,D,20071231,000000,2.65392,2.71089,2.62153,2.71089,938092.80583905,0
+PNNT.US,D,20080102,000000,2.69734,2.7596,2.65939,2.75683,581790.8907159,0
+PNNT.US,D,20080103,000000,2.76231,2.8435,2.70282,2.74606,591065.16355894,0
+PNNT.US,D,20080104,000000,2.81649,2.84089,2.67043,2.71905,899426.65320037,0
+PNNT.US,D,20080107,000000,2.74346,2.83802,2.71618,2.75414,564171.28102688,0
+PNNT.US,D,20080108,000000,2.75683,2.79478,2.6812,2.71358,520665.39339656,0
+PNNT.US,D,20080109,000000,2.69187,2.82169,2.69187,2.78393,365009.34303063,0
+PNNT.US,D,20080110,000000,2.74894,2.95995,2.72982,2.85157,313163.50681416,0
+PNNT.US,D,20080111,000000,2.83533,2.83533,2.72444,2.77864,493388.94441558,0
+PNNT.US,D,20080114,000000,2.79738,2.84089,2.73243,2.7596,349729.31576575,0
+PNNT.US,D,20080115,000000,2.72982,2.76509,2.70282,2.73243,292567.42238746,0
+PNNT.US,D,20080116,000000,2.72982,2.82169,2.72444,2.78671,266368.62537523,0
+PNNT.US,D,20080117,000000,2.8191,2.8951,2.71905,2.74894,341809.65144743,0
+PNNT.US,D,20080118,000000,2.73243,2.83246,2.64882,2.69493,535593.02846765,0
+PNNT.US,D,20080122,000000,2.59731,2.73243,2.59462,2.63767,347092.30139823,0
+PNNT.US,D,20080123,000000,2.62413,2.93555,2.62413,2.85417,498674.82732229,0
+PNNT.US,D,20080124,000000,2.8705,2.96525,2.77047,2.83533,383410.25039699,0
+PNNT.US,D,20080125,000000,2.88664,2.90827,2.7352,2.83246,197022.79883828,0
+PNNT.US,D,20080128,000000,2.81381,3.05711,2.77864,3.02481,971693.9942246,0
+PNNT.US,D,20080129,000000,3.04904,3.23027,2.922,2.99503,603470.0153712,0
+PNNT.US,D,20080130,000000,2.96784,3.06249,2.96246,2.96246,225581.65366206,0
+PNNT.US,D,20080131,000000,2.9001,3.10314,2.9001,3.04904,358683.52597407,0
+PNNT.US,D,20080201,000000,3.06787,3.23027,3.01944,3.04347,664672.02598032,0
+PNNT.US,D,20080204,000000,3.04106,3.13561,2.96246,3.05981,407321.19227957,0
+PNNT.US,D,20080205,000000,2.98965,3.13561,2.94093,3.02185,482329.00226032,0
+PNNT.US,D,20080206,000000,3.0083,3.05163,2.85417,2.85677,423661.62908169,0
+PNNT.US,D,20080207,000000,2.85677,3.0302,2.84089,2.97322,357350.47048873,0
+PNNT.US,D,20080208,000000,2.97063,2.97063,2.8435,2.88952,435216.21349061,0
+PNNT.US,D,20080211,000000,2.90279,2.90279,2.79478,2.81101,333801.61966766,0
+PNNT.US,D,20080212,000000,2.8191,2.85677,2.77047,2.80276,197457.09258169,0
+PNNT.US,D,20080213,000000,2.81381,2.81381,2.65679,2.71358,836654.50367278,0
+PNNT.US,D,20080214,000000,2.71905,2.72444,2.62979,2.62979,364641.86370928,0
+PNNT.US,D,20080215,000000,2.62413,2.71358,2.59992,2.64056,288955.13298823,0
+PNNT.US,D,20080219,000000,2.6812,2.70532,2.64315,2.65392,193614.18566114,0
+PNNT.US,D,20080220,000000,2.64056,2.70532,2.64056,2.70013,271862.49511192,0
+PNNT.US,D,20080221,000000,2.70532,2.72444,2.65939,2.6619,837203.02852487,0
+PNNT.US,D,20080222,000000,2.66738,2.73243,2.6027,2.67564,204101.89462098,0
+PNNT.US,D,20080225,000000,2.67043,2.67851,2.6027,2.67293,198611.25784022,0
+PNNT.US,D,20080226,000000,2.64882,2.70013,2.64882,2.67564,506619.27763589,0
+PNNT.US,D,20080227,000000,2.64056,2.69187,2.6323,2.63536,217531.59345552,0
+PNNT.US,D,20080228,000000,2.62413,2.62979,2.55936,2.61893,311375.68219802,0
+PNNT.US,D,20080229,000000,2.5808,2.64056,2.50536,2.51334,245368.42146025,0
+PNNT.US,D,20080303,000000,2.52151,2.56456,2.46462,2.49171,270015.39963748,0
+PNNT.US,D,20080304,000000,2.47548,2.52401,2.44309,2.50805,167319.47762369,0
+PNNT.US,D,20080305,000000,2.50805,2.60818,2.49728,2.573,253182.47588564,0
+PNNT.US,D,20080306,000000,2.54571,2.54571,2.35642,2.42945,499195.33322319,0
+PNNT.US,D,20080307,000000,2.42128,2.51334,2.39177,2.40504,230666.01565062,0
+PNNT.US,D,20080310,000000,2.42666,2.42666,2.29944,2.34854,247212.28397878,0
+PNNT.US,D,20080311,000000,2.42128,2.45385,2.35104,2.39707,515367.65631819,0
+PNNT.US,D,20080312,000000,2.40504,2.41877,2.35921,2.36737,278762.7006678,0
+PNNT.US,D,20080313,000000,2.33461,2.39975,2.32116,2.38602,365136.50596294,0
+PNNT.US,D,20080314,000000,2.41051,2.42128,2.31048,2.31595,278121.49774639,0
+PNNT.US,D,20080317,000000,2.31048,2.39707,2.26734,2.26734,190952.38529833,0
+PNNT.US,D,20080318,000000,2.37525,2.39975,2.29416,2.32672,493845.86885032,0
+PNNT.US,D,20080319,000000,2.32942,2.32942,2.29944,2.30232,180442.04564713,0
+PNNT.US,D,20080320,000000,2.32672,2.39975,2.29165,2.32394,1684915.3190489,0
+PNNT.US,D,20080324,000000,2.33758,2.51055,2.31317,2.35382,367950.25525333,0
+PNNT.US,D,20080325,000000,2.34854,2.36459,2.30232,2.34854,335198.25661916,0
+PNNT.US,D,20080326,000000,2.3321,2.48929,2.30789,2.32672,588380.73250479,0
+PNNT.US,D,20080327,000000,2.33758,2.35642,2.30232,2.31595,301497.92425248,0
+PNNT.US,D,20080328,000000,2.32394,2.32942,2.27272,2.27522,161280.31599083,0
+PNNT.US,D,20080331,000000,2.28636,2.32672,2.27792,2.30232,326041.44784071,0
+PNNT.US,D,20080401,000000,2.34028,2.38351,2.31048,2.32672,573258.04242735,0
+PNNT.US,D,20080402,000000,2.33461,2.42128,2.28636,2.31866,206972.75946573,0
+PNNT.US,D,20080403,000000,2.29944,2.32672,2.2808,2.29944,154051.42658447,0
+PNNT.US,D,20080404,000000,2.31048,2.35921,2.24563,2.26993,419464.17466343,0
+PNNT.US,D,20080407,000000,2.29165,2.3051,2.23459,2.26734,189141.92999083,0
+PNNT.US,D,20080408,000000,2.26187,2.29944,2.25648,2.27522,311524.3981697,0
+PNNT.US,D,20080409,000000,2.2808,2.28636,2.16155,2.17259,1334217.1941634,0
+PNNT.US,D,20080410,000000,2.18048,2.20749,2.08314,2.14291,632967.50505975,0
+PNNT.US,D,20080411,000000,2.11311,2.1507,1.97503,1.97773,1134984.1311371,0
+PNNT.US,D,20080414,000000,2.00194,2.03739,1.95333,1.97503,847067.8546468,0
+PNNT.US,D,20080415,000000,1.99137,1.99137,1.89922,1.97503,720771.35451742,0
+PNNT.US,D,20080416,000000,1.93179,1.97503,1.89671,1.97234,654213.41362363,0
+PNNT.US,D,20080417,000000,1.96678,1.97503,1.92084,1.94534,215217.87467861,0
+PNNT.US,D,20080418,000000,1.97773,1.99935,1.95072,1.97234,755944.83712539,0
+PNNT.US,D,20080421,000000,1.9587,2.01567,1.9587,1.97773,155411.42336903,0
+PNNT.US,D,20080422,000000,1.96427,2.04258,1.91816,1.91816,302089.55518332,0
+PNNT.US,D,20080423,000000,1.92883,2.02097,1.902,1.91007,110162.97250524,0
+PNNT.US,D,20080424,000000,1.91816,2.12099,1.91816,2.11571,220091.0168813,0
+PNNT.US,D,20080425,000000,2.12916,2.12916,1.98589,2.02654,377074.73447273,0
+PNNT.US,D,20080428,000000,2.01809,2.04797,1.99935,2.00194,546415.88718978,0
+PNNT.US,D,20080429,000000,2.00741,2.08314,2.00194,2.00194,442424.62750956,0
+PNNT.US,D,20080430,000000,2.0347,2.0347,1.92883,2.00491,452815.34779222,0
+PNNT.US,D,20080501,000000,2.00741,2.18605,1.9884,2.18316,843083.77531833,0
+PNNT.US,D,20080502,000000,2.19682,2.251,2.12916,2.21575,571658.80690573,0
+PNNT.US,D,20080505,000000,2.21862,2.28321,2.21862,2.251,363663.35572166,0
+PNNT.US,D,20080506,000000,2.22132,2.24293,2.19115,2.23988,272870.09970269,0
+PNNT.US,D,20080507,000000,2.23727,2.24293,2.09929,2.17788,319205.90140294,0
+PNNT.US,D,20080508,000000,2.16712,2.22132,2.12099,2.17788,366240.02157894,0
+PNNT.US,D,20080509,000000,2.14559,2.17259,2.08314,2.12379,303843.97258843,0
+PNNT.US,D,20080512,000000,2.13464,2.16712,2.09929,2.16712,294084.75635946,0
+PNNT.US,D,20080513,000000,2.15886,2.16155,2.09929,2.14559,325126.52131924,0
+PNNT.US,D,20080514,000000,2.16155,2.18048,2.11033,2.14559,1477256.0952791,0
+PNNT.US,D,20080515,000000,2.13733,2.20488,2.13733,2.1751,405971.97201471,0
+PNNT.US,D,20080516,000000,2.18316,2.18874,2.13733,2.1507,351292.9887724,0
+PNNT.US,D,20080519,000000,2.1507,2.26445,2.1507,2.19115,455813.37556928,0
+PNNT.US,D,20080520,000000,2.18874,2.23727,2.18605,2.20488,308412.13928396,0
+PNNT.US,D,20080521,000000,2.21324,2.23727,2.14291,2.16712,398524.31925868,0
+PNNT.US,D,20080522,000000,2.18048,2.22132,2.17788,2.19682,226123.71260234,0
+PNNT.US,D,20080523,000000,2.18605,2.20488,2.13733,2.16972,296956.69885617,0
+PNNT.US,D,20080527,000000,2.18316,2.23216,2.18316,2.23216,209342.51614501,0
+PNNT.US,D,20080528,000000,2.24822,2.24822,2.19115,2.21575,342626.51163973,0
+PNNT.US,D,20080529,000000,2.22373,2.251,2.17788,2.251,330538.48950629,0
+PNNT.US,D,20080530,000000,2.25648,2.26993,2.19682,2.20488,200511.15826111,0
+PNNT.US,D,20080602,000000,2.20488,2.2266,2.13733,2.17259,1210604.0474361,0
+PNNT.US,D,20080603,000000,2.18874,2.21575,2.13993,2.16155,428009.95477558,0
+PNNT.US,D,20080604,000000,2.15608,2.23727,2.15348,2.15886,453791.70047592,0
+PNNT.US,D,20080605,000000,2.16712,2.33758,2.16712,2.26187,449030.63407798,0
+PNNT.US,D,20080606,000000,2.23727,2.23727,2.14819,2.16712,305866.72533377,0
+PNNT.US,D,20080609,000000,2.16443,2.18316,2.12099,2.13167,185892.80930505,0
+PNNT.US,D,20080610,000000,2.12099,2.26445,2.11033,2.23459,248590.6008468,0
+PNNT.US,D,20080611,000000,2.22373,2.251,2.15608,2.18874,788527.64440048,0
+PNNT.US,D,20080612,000000,2.21862,2.22948,2.20488,2.21862,183645.90495022,0
+PNNT.US,D,20080613,000000,2.24563,2.29675,2.1995,2.23216,259403.76070122,0
+PNNT.US,D,20080616,000000,2.22948,2.25648,2.20749,2.23216,124705.88582349,0
+PNNT.US,D,20080617,000000,2.23216,2.23216,2.13733,2.16712,240702.18843557,0
+PNNT.US,D,20080618,000000,2.1507,2.1995,2.13993,2.15348,262089.26940734,0
+PNNT.US,D,20080619,000000,2.11311,2.1751,2.05094,2.16712,320107.89610079,0
+PNNT.US,D,20080620,000000,2.15886,2.21575,2.08054,2.11311,389115.33991954,0
+PNNT.US,D,20080623,000000,2.13733,2.13733,2.01567,2.05094,438227.17309129,0
+PNNT.US,D,20080624,000000,2.03182,2.07256,1.99406,1.99674,155950.24935341,0
+PNNT.US,D,20080625,000000,2.13464,2.13464,1.97773,2.03182,242227.06597135,0
+PNNT.US,D,20080626,000000,2.00194,2.04797,1.902,1.9073,380047.9762545,0
+PNNT.US,D,20080627,000000,1.9073,1.95333,1.8532,1.95072,3579183.9307626,0
+PNNT.US,D,20080630,000000,1.94785,2.08054,1.93987,1.95072,621082.08149644,0
+PNNT.US,D,20080701,000000,1.92084,1.9884,1.88837,1.9884,432800.11777668,0
+PNNT.US,D,20080702,000000,1.97773,2.15608,1.89374,1.89671,443357.8741145,0
+PNNT.US,D,20080703,000000,1.902,2.02923,1.83965,1.84243,278270.21371809,0
+PNNT.US,D,20080707,000000,1.87751,1.89374,1.75595,1.76671,296967.47537586,0
+PNNT.US,D,20080708,000000,1.77748,1.93987,1.77748,1.9343,373004.44298676,0
+PNNT.US,D,20080709,000000,1.96139,2.00491,1.87751,1.92362,283345.95449089,0
+PNNT.US,D,20080710,000000,1.92084,2.01567,1.86693,1.96974,344297.94984326,0
+PNNT.US,D,20080711,000000,1.94785,1.97773,1.89671,1.97503,191451.33815986,0
+PNNT.US,D,20080714,000000,1.99406,2.00741,1.78833,1.7991,525448.01283386,0
+PNNT.US,D,20080715,000000,1.80178,1.8532,1.68292,1.78833,381295.89723431,0
+PNNT.US,D,20080716,000000,1.79111,1.93987,1.75057,1.9343,286547.65849003,0
+PNNT.US,D,20080717,000000,1.94534,2.00491,1.84772,1.99406,268694.1983238,0
+PNNT.US,D,20080718,000000,1.94785,2.00741,1.87751,1.88307,203041.48508374,0
+PNNT.US,D,20080721,000000,1.89374,1.96678,1.87472,1.9073,293743.14068536,0
+PNNT.US,D,20080722,000000,1.89374,2.05883,1.84494,2.04258,255273.12070501,0
+PNNT.US,D,20080723,000000,2.02923,2.05353,1.91546,1.96139,295694.76840077,0
+PNNT.US,D,20080724,000000,1.99674,1.99674,1.8532,1.87472,183396.96734544,0
+PNNT.US,D,20080725,000000,1.89374,1.99935,1.89374,1.9343,195113.19954966,0
+PNNT.US,D,20080728,000000,1.91268,1.91268,1.68292,1.73145,780503.44784118,0
+PNNT.US,D,20080729,000000,1.72598,1.76402,1.61777,1.75298,441678.89234719,0
+PNNT.US,D,20080730,000000,1.78833,1.85041,1.69897,1.82879,381065.279713,0
+PNNT.US,D,20080731,000000,1.78304,1.88595,1.78036,1.87751,311701.13309257,0
+PNNT.US,D,20080801,000000,1.87472,1.87472,1.65304,1.70454,613820.86253102,0
+PNNT.US,D,20080804,000000,1.70973,1.80178,1.55003,1.60163,1068261.3094921,0
+PNNT.US,D,20080805,000000,1.69091,1.83965,1.63949,1.76671,530669.23662244,0
+PNNT.US,D,20080806,000000,1.89123,1.94785,1.83965,1.92659,507626.88222668,0
+PNNT.US,D,20080807,000000,1.89922,1.96974,1.87472,1.88029,461385.91389967,0
+PNNT.US,D,20080808,000000,1.87472,2.00194,1.87472,1.9587,314983.66098938,0
+PNNT.US,D,20080811,000000,1.9587,2.04797,1.94785,2.01012,380344.3305459,0
+PNNT.US,D,20080812,000000,1.99406,2.05353,1.9587,2.01809,384178.61625071,0
+PNNT.US,D,20080813,000000,2.01809,2.11812,2.01012,2.09391,306127.51711022,0
+PNNT.US,D,20080814,000000,2.06152,2.16443,2.06152,2.15608,744569.14294328,0
+PNNT.US,D,20080815,000000,2.16443,2.19115,2.0642,2.18316,622854.81898503,0
+PNNT.US,D,20080818,000000,2.18048,2.20488,2.07256,2.20488,156824.22510005,0
+PNNT.US,D,20080819,000000,2.14559,2.19115,2.08314,2.16443,337001.16836286,0
+PNNT.US,D,20080820,000000,2.17259,2.20229,2.1507,2.16972,483582.31149998,0
+PNNT.US,D,20080821,000000,2.16443,2.251,2.1507,2.20749,384967.45749184,0
+PNNT.US,D,20080822,000000,2.22132,2.29675,2.19115,2.2808,225095.63262416,0
+PNNT.US,D,20080825,000000,2.26187,2.29675,2.17259,2.19682,158370.65567521,0
+PNNT.US,D,20080826,000000,2.19115,2.25889,2.08853,2.18316,210581.81590907,0
+PNNT.US,D,20080827,000000,2.18605,2.21575,2.16712,2.21324,88632.56382163,0
+PNNT.US,D,20080828,000000,2.23727,2.29416,2.19394,2.28636,122179.86960875,0
+PNNT.US,D,20080829,000000,2.26187,2.26187,2.11571,2.16155,216989.53451524,0
+PNNT.US,D,20080902,000000,2.25889,2.29944,2.18874,2.22373,198255.63269053,0
+PNNT.US,D,20080903,000000,2.21575,2.251,2.16972,2.21862,216362.34106943,0
+PNNT.US,D,20080904,000000,2.18605,2.24563,2.16972,2.19394,896657.08764069,0
+PNNT.US,D,20080905,000000,2.18874,2.21324,2.17259,2.18316,114569.49140546,0
+PNNT.US,D,20080908,000000,2.19394,2.29944,2.18048,2.24293,201755.84628502,0
+PNNT.US,D,20080909,000000,2.22373,2.24563,2.16972,2.18316,237294.6529104,0
+PNNT.US,D,20080910,000000,2.22948,2.26734,2.18605,2.23727,225097.7879281,0
+PNNT.US,D,20080911,000000,2.19115,2.29416,2.16972,2.21036,390877.30088844,0
+PNNT.US,D,20080912,000000,2.17259,2.20488,2.1507,2.17788,371129.32856114,0
+PNNT.US,D,20080915,000000,2.13733,2.16443,2.07256,2.12916,356401.05910427,0
+PNNT.US,D,20080916,000000,2.09679,2.16155,1.9884,2.16155,299232.69981417,0
+PNNT.US,D,20080917,000000,2.10207,2.16155,1.94534,1.94534,207847.81286436,0
+PNNT.US,D,20080918,000000,1.99935,2.16712,1.9073,2.14559,607153.42980038,0
+PNNT.US,D,20080919,000000,2.15608,2.29944,2.02357,2.29944,1186059.4461959,0
+PNNT.US,D,20080922,000000,2.28321,2.28896,2.16155,2.1751,342769.83935158,0
+PNNT.US,D,20080923,000000,2.21036,2.23727,2.11033,2.19394,198210.37130785,0
+PNNT.US,D,20080924,000000,2.2266,2.2266,2.16155,2.19115,247049.5585315,0
+PNNT.US,D,20080925,000000,2.13733,2.19682,2.13464,2.1751,314303.66259711,0
+PNNT.US,D,20080926,000000,2.1751,2.18605,2.11033,2.18048,262553.73740586,0
+PNNT.US,D,20080929,000000,2.13733,2.18048,1.57723,1.91816,483016.54421638,0
+PNNT.US,D,20080930,000000,1.98311,2.02923,1.91007,2.00491,362364.78509932,0
+PNNT.US,D,20081001,000000,1.98033,2.18316,1.97503,2.11311,734365.93410318,0
+PNNT.US,D,20081002,000000,2.11033,2.14819,1.95611,2.0347,394944.3594185,0
+PNNT.US,D,20081003,000000,2.09679,2.13464,1.95072,1.95072,292888.56267414,0
+PNNT.US,D,20081006,000000,1.91007,1.95072,1.78833,1.86415,607666.39213751,0
+PNNT.US,D,20081007,000000,1.90451,1.99137,1.85598,1.87751,551089.66377824,0
+PNNT.US,D,20081008,000000,1.77497,1.92659,1.70454,1.70714,671869.66347959,0
+PNNT.US,D,20081009,000000,1.72885,1.7424,1.46364,1.46364,464431.35836336,0
+PNNT.US,D,20081010,000000,1.42291,1.80736,1.42291,1.70714,494795.2802348,0
+PNNT.US,D,20081013,000000,1.85041,1.89374,1.66936,1.89374,380659.00492079,0
+PNNT.US,D,20081014,000000,1.85857,1.96678,1.73145,1.79622,226824.18638203,0
+PNNT.US,D,20081015,000000,1.73683,1.77748,1.5259,1.54484,246987.05471731,0
+PNNT.US,D,20081016,000000,1.5259,1.73952,1.40138,1.73145,422807.05107047,0
+PNNT.US,D,20081017,000000,1.63132,1.75864,1.5259,1.5557,416916.6054093,0
+PNNT.US,D,20081020,000000,1.5557,1.59068,1.3715,1.47729,726432.26030926,0
+PNNT.US,D,20081021,000000,1.44462,1.5259,1.42291,1.44749,459169.18379997,0
+PNNT.US,D,20081022,000000,1.39868,1.42291,1.33921,1.34979,509033.21804589,0
+PNNT.US,D,20081023,000000,1.35517,1.41753,1.26619,1.30395,446957.23169012,0
+PNNT.US,D,20081024,000000,1.27415,1.31759,1.19844,1.22015,607365.72723822,0
+PNNT.US,D,20081027,000000,1.20679,1.20679,1.13339,1.13339,236279.50475582,0
+PNNT.US,D,20081028,000000,1.17413,1.20141,1.13079,1.18786,471502.91058228,0
+PNNT.US,D,20081029,000000,1.18786,1.22015,1.13079,1.16049,372289.95973149,0
+PNNT.US,D,20081030,000000,1.20679,1.21198,1.06333,1.14991,302245.81471878,0
+PNNT.US,D,20081031,000000,1.30673,1.30673,1.17952,1.23648,322119.87232643,0
+PNNT.US,D,20081103,000000,1.22572,1.29039,1.17413,1.20679,328308.82758295,0
+PNNT.US,D,20081104,000000,1.24186,1.24186,1.16884,1.19046,263454.65445174,0
+PNNT.US,D,20081105,000000,1.16884,1.23648,1.06862,1.07391,207033.10797598,0
+PNNT.US,D,20081106,000000,1.06063,1.12022,1.01712,1.01712,1177871.4465374,0
+PNNT.US,D,20081107,000000,1.02797,1.03623,1.01443,1.02797,170894.04920403,0
+PNNT.US,D,20081110,000000,1.04431,1.04431,0.979637,0.979637,202968.20474987,0
+PNNT.US,D,20081111,000000,0.965898,0.982222,0.901033,0.901033,409586.41671789,0
+PNNT.US,D,20081112,000000,0.892867,0.911611,0.741241,0.744118,631751.91363902,0
+PNNT.US,D,20081113,000000,0.757574,0.757574,0.584326,0.676471,3230870.6496839,0
+PNNT.US,D,20081114,000000,0.662645,0.768337,0.662645,0.744118,569620.96703283,0
+PNNT.US,D,20081117,000000,0.733261,0.773627,0.687141,0.744118,394291.30232544,0
+PNNT.US,D,20081118,000000,0.746345,0.746345,0.703196,0.725188,876890.79522992,0
+PNNT.US,D,20081119,000000,0.716836,0.716836,0.676471,0.676471,2007432.8449519,0
+PNNT.US,D,20081120,000000,0.687141,0.687141,0.622278,0.635641,804061.99752997,0
+PNNT.US,D,20081121,000000,0.662645,0.684451,0.565396,0.641209,834362.33793526,0
+PNNT.US,D,20081124,000000,0.673594,0.825221,0.673594,0.78504,1115080.9769264,0
+PNNT.US,D,20081125,000000,0.776224,0.803413,0.744118,0.757574,609181.57080556,0
+PNNT.US,D,20081126,000000,0.75182,0.808888,0.722218,0.808888,1105817.480603,0
+PNNT.US,D,20081128,000000,0.798125,0.811672,0.771027,0.798125,263136.74712096,0
+PNNT.US,D,20081201,000000,0.960611,0.963022,0.716836,0.738735,759254.30632142,0
+PNNT.US,D,20081202,000000,0.760449,0.819746,0.744118,0.811672,651316.68513163,0
+PNNT.US,D,20081203,000000,0.781792,0.94409,0.771027,0.922376,428811.72784035,0
+PNNT.US,D,20081204,000000,0.903723,0.93611,0.811672,0.81724,329635.41715648,0
+PNNT.US,D,20081205,000000,0.798125,0.946966,0.744118,0.941399,573978.99159445,0
+PNNT.US,D,20081208,000000,0.95782,1.1473,0.890083,1.13914,1118654.4708547,0
+PNNT.US,D,20081209,000000,1.12022,1.16355,0.992804,1.02546,358726.63205282,0
+PNNT.US,D,20081210,000000,1.0471,1.07678,0.93082,0.955135,332894.23670997,0
+PNNT.US,D,20081211,000000,0.933232,1.06063,0.892867,0.919778,374058.38661221,0
+PNNT.US,D,20081212,000000,0.895465,0.965898,0.827912,0.963022,324646.96619314,0
+PNNT.US,D,20081215,000000,0.976761,1.04162,0.914395,0.938707,357471.16750924,0
+PNNT.US,D,20081216,000000,0.965898,0.987421,0.890083,0.97109,388889.0330061,0
+PNNT.US,D,20081217,000000,0.946966,1.03623,0.946966,0.992804,361011.25422657,0
+PNNT.US,D,20081218,000000,1.01202,1.05535,0.990113,1.00116,393362.36632837,0
+PNNT.US,D,20081219,000000,0.933232,1.10936,0.933232,1.06621,1312604.8839301,0
+PNNT.US,D,20081222,000000,1.06862,1.07678,0.84944,0.916994,397026.38302212,0
+PNNT.US,D,20081223,000000,0.960611,0.965898,0.868556,0.92516,312289.53106751,0
+PNNT.US,D,20081224,000000,0.92516,1.04162,0.914395,1.0225,145850.49510229,0
+PNNT.US,D,20081226,000000,1.03085,1.04431,0.97109,1.01443,186550.17700599,0
+PNNT.US,D,20081229,000000,1.01443,1.04162,0.892867,0.903723,253754.70908105,0
+PNNT.US,D,20081230,000000,0.919778,0.968585,0.892867,0.960611,498795.52434279,0
+PNNT.US,D,20081231,000000,0.963022,1.10101,0.93082,0.976761,868812.71607219,0
+PNNT.US,D,20090102,000000,0.99846,1.14193,0.976761,1.05238,402907.12981557,0
+PNNT.US,D,20090105,000000,1.07391,1.1473,1.02797,1.03623,553103.79530783,0
+PNNT.US,D,20090106,000000,1.05238,1.13914,1.04987,1.07957,269680.2498752,0
+PNNT.US,D,20090107,000000,1.05795,1.10936,1.03085,1.09034,296038.5393788,0
+PNNT.US,D,20090108,000000,1.06862,1.1229,1.06862,1.09562,332574.17407525,0
+PNNT.US,D,20090109,000000,1.08505,1.13339,1.03901,1.0471,244213.17854975,0
+PNNT.US,D,20090112,000000,1.03901,1.09562,1.00384,1.0225,200349.51046581,0
+PNNT.US,D,20090113,000000,1.01443,1.06621,0.995584,1.0471,56126.269836322,0
+PNNT.US,D,20090114,000000,1.01712,1.0471,0.968585,0.974059,161828.84084292,0
+PNNT.US,D,20090115,000000,0.982222,1.0714,0.93082,1.04987,168713.95927125,0
+PNNT.US,D,20090116,000000,1.05795,1.05795,0.960611,0.987421,135149.41105263,0
+PNNT.US,D,20090120,000000,0.974059,0.974059,0.857513,0.857513,205330.41786535,0
+PNNT.US,D,20090121,000000,0.871247,1.03355,0.84944,1.01712,175781.2008823,0
+PNNT.US,D,20090122,000000,0.987421,1.00116,0.933232,0.933232,108276.00390797,0
+PNNT.US,D,20090123,000000,0.876721,0.90892,0.841459,0.84944,229131.43924712,0
+PNNT.US,D,20090126,000000,0.84944,0.892867,0.841459,0.871247,91665.076461687,0
+PNNT.US,D,20090127,000000,0.871247,0.93082,0.865772,0.901033,73438.748714255,0
+PNNT.US,D,20090128,000000,0.916994,0.960611,0.911611,0.941399,292151.44872752,0
+PNNT.US,D,20090129,000000,0.854822,0.890083,0.854822,0.857513,337536.76139134,0
+PNNT.US,D,20090130,000000,0.860388,0.876721,0.838768,0.846748,279704.56848848,0
+PNNT.US,D,20090202,000000,0.84415,0.868556,0.835984,0.857513,661948.7994553,0
+PNNT.US,D,20090203,000000,0.868556,0.881825,0.838768,0.846748,258305.63334507,0
+PNNT.US,D,20090204,000000,0.8873,0.8873,0.768337,0.771027,387359.84486246,0
+PNNT.US,D,20090205,000000,0.771027,0.857513,0.771027,0.811672,1642383.6287984,0
+PNNT.US,D,20090206,000000,0.871247,0.879041,0.798125,0.819746,742275.89955379,0
+PNNT.US,D,20090209,000000,0.814456,0.84944,0.771027,0.800815,617345.8621208,0
+PNNT.US,D,20090210,000000,0.808888,0.819746,0.744118,0.749221,570888.28574808,0
+PNNT.US,D,20090211,000000,0.757574,0.84944,0.722218,0.725188,477850.2806782,0
+PNNT.US,D,20090212,000000,0.719713,0.749221,0.719713,0.727786,230966.6805499,0
+PNNT.US,D,20090213,000000,0.730384,0.746345,0.70598,0.714423,300276.94457188,0
+PNNT.US,D,20090217,000000,0.687141,0.760449,0.684451,0.735951,187114.86663761,0
+PNNT.US,D,20090218,000000,0.730384,0.790144,0.6954,0.75182,243981.48337646,0
+PNNT.US,D,20090219,000000,0.765739,0.822437,0.676471,0.776224,376493.88006158,0
+PNNT.US,D,20090220,000000,0.762862,0.798125,0.708856,0.773627,349670.04490747,0
+PNNT.US,D,20090223,000000,0.787545,0.814456,0.787545,0.798125,507813.31601728,0
+PNNT.US,D,20090224,000000,0.808888,0.854822,0.798125,0.84944,415783.99319014,0
+PNNT.US,D,20090225,000000,0.852223,0.901033,0.822437,0.876721,270437.83920923,0
+PNNT.US,D,20090226,000000,0.881825,0.919778,0.833386,0.833386,273208.48242088,0
+PNNT.US,D,20090227,000000,0.81724,0.946966,0.811672,0.811672,287388.22702566,0
+PNNT.US,D,20090302,000000,0.798125,0.84944,0.798125,0.806012,288428.1611755,0
+PNNT.US,D,20090303,000000,0.825221,0.838768,0.800815,0.803413,202572.70647734,0
+PNNT.US,D,20090304,000000,0.819746,0.865772,0.811672,0.863081,218068.26413596,0
+PNNT.US,D,20090305,000000,0.835984,0.8873,0.790144,0.798125,289641.59729231,0
+PNNT.US,D,20090306,000000,0.806012,0.835984,0.781792,0.808888,215859.07760003,0
+PNNT.US,D,20090309,000000,0.803413,0.835984,0.781792,0.78504,281672.36098343,0
+PNNT.US,D,20090310,000000,0.811672,0.871247,0.768337,0.84415,280868.43261474,0
+PNNT.US,D,20090311,000000,0.825221,0.865772,0.825221,0.860388,230648.77321912,0
+PNNT.US,D,20090312,000000,0.852223,0.984729,0.852223,0.968585,476156.21178334,0
+PNNT.US,D,20090313,000000,0.97109,0.995584,0.919778,0.933232,195394.4667135,0
+PNNT.US,D,20090316,000000,0.946966,0.992804,0.946966,0.95782,411000.29610088,0
+PNNT.US,D,20090317,000000,0.955135,1.01443,0.949847,1.01202,213479.62205303,0
+PNNT.US,D,20090318,000000,0.99846,1.01999,0.992804,1.01443,445568.13830241,0
+PNNT.US,D,20090319,000000,1.01202,1.01443,0.955135,0.99846,356089.61768531,0
+PNNT.US,D,20090320,000000,0.982222,0.982222,0.860388,0.860388,425255.47634348,0
+PNNT.US,D,20090323,000000,0.884608,0.93082,0.84415,0.911611,567064.77656295,0
+PNNT.US,D,20090324,000000,0.901033,0.93082,0.884608,0.892867,277496.45960452,0
+PNNT.US,D,20090325,000000,0.898249,0.941399,0.854822,0.903723,201805.41827558,0
+PNNT.US,D,20090326,000000,0.916994,0.976761,0.916994,0.976761,393494.91752053,0
+PNNT.US,D,20090327,000000,0.979637,0.979637,0.90892,0.90892,207037.41858386,0
+PNNT.US,D,20090330,000000,0.895465,0.906415,0.830602,0.838768,538828.13967783,0
+PNNT.US,D,20090331,000000,0.854822,1.01712,0.854822,1.01443,724807.16114039,0
+PNNT.US,D,20090401,000000,1.00116,1.05238,0.933232,1.04162,431093.11705818,0
+PNNT.US,D,20090402,000000,1.06862,1.1473,1.05795,1.1281,647498.56420636,0
+PNNT.US,D,20090403,000000,1.12022,1.19325,1.11474,1.15251,328876.75017048,0
+PNNT.US,D,20090406,000000,1.14991,1.17952,1.13608,1.16049,351468.64604331,0
+PNNT.US,D,20090407,000000,1.14462,1.19046,1.11196,1.11474,303315.92312375,0
+PNNT.US,D,20090408,000000,1.13339,1.19844,1.13079,1.19844,162624.14799585,0
+PNNT.US,D,20090409,000000,1.19566,1.29578,1.19046,1.29039,511289.82126845,0
+PNNT.US,D,20090413,000000,1.27415,1.30126,1.22832,1.27694,259277.67542087,0
+PNNT.US,D,20090414,000000,1.24725,1.27694,1.19046,1.19325,308348.5578178,0
+PNNT.US,D,20090415,000000,1.18786,1.18786,1.1473,1.17681,171094.49247021,0
+PNNT.US,D,20090416,000000,1.18786,1.2826,1.17681,1.27156,166211.65139982,0
+PNNT.US,D,20090417,000000,1.27694,1.33642,1.17952,1.32845,301465.59469341,0
+PNNT.US,D,20090420,000000,1.28798,1.33921,1.24994,1.30673,370640.07456734,0
+PNNT.US,D,20090421,000000,1.29578,1.34979,1.27156,1.3471,154283.12175775,0
+PNNT.US,D,20090422,000000,1.31759,1.36361,1.29865,1.32297,268936.67001675,0
+PNNT.US,D,20090423,000000,1.32845,1.34979,1.2336,1.25272,309751.66068112,0
+PNNT.US,D,20090424,000000,1.26331,1.35823,1.23918,1.33383,201828.04896693,0
+PNNT.US,D,20090427,000000,1.29578,1.29578,1.23918,1.23918,261347.84485285,0
+PNNT.US,D,20090428,000000,1.22832,1.37967,1.22293,1.37419,351102.24437393,0
+PNNT.US,D,20090429,000000,1.39321,1.42579,1.33921,1.42579,279685.17075304,0
+PNNT.US,D,20090430,000000,1.44749,1.49056,1.4205,1.48508,577956.6050111,0
+PNNT.US,D,20090501,000000,1.47729,1.49891,1.43395,1.45289,285464.61826144,0
+PNNT.US,D,20090504,000000,1.46634,1.49891,1.40667,1.42291,455359.68409045,0
+PNNT.US,D,20090505,000000,1.42291,1.52044,1.4205,1.42579,257122.37148338,0
+PNNT.US,D,20090506,000000,1.47468,1.47988,1.39609,1.40138,387563.52108455,0
+PNNT.US,D,20090507,000000,1.46077,1.58269,1.45798,1.5557,726131.59540997,0
+PNNT.US,D,20090508,000000,1.56386,1.69349,1.55829,1.66408,673060.46890506,0
+PNNT.US,D,20090511,000000,1.66408,1.69349,1.59615,1.59615,639959.311033,0
+PNNT.US,D,20090512,000000,1.61536,1.64747,1.60163,1.62864,373962.47558699,0
+PNNT.US,D,20090513,000000,1.60431,1.63132,1.5016,1.50968,382562.13829759,0
+PNNT.US,D,20090514,000000,1.50697,1.56117,1.47729,1.52044,503383.08877375,0
+PNNT.US,D,20090515,000000,1.5312,1.57723,1.42579,1.48796,437119.34686741,0
+PNNT.US,D,20090518,000000,1.5312,1.61777,1.5312,1.60431,491664.70126559,0
+PNNT.US,D,20090519,000000,1.62065,1.66936,1.57723,1.64747,374856.92672104,0
+PNNT.US,D,20090520,000000,1.66408,1.79399,1.66408,1.70175,934705.74570127,0
+PNNT.US,D,20090521,000000,1.6857,1.7991,1.6857,1.71799,756382.3638247,0
+PNNT.US,D,20090522,000000,1.73683,1.78564,1.70454,1.73952,203372.32423815,0
+PNNT.US,D,20090526,000000,1.73952,1.89922,1.73424,1.86953,506783.08073514,0
+PNNT.US,D,20090527,000000,1.84772,1.88837,1.73145,1.73683,470792.73793487,0
+PNNT.US,D,20090528,000000,1.75864,1.93987,1.7127,1.83157,536830.17292778,0
+PNNT.US,D,20090529,000000,1.84494,1.85041,1.79111,1.83965,268375.21334104,0
+PNNT.US,D,20090601,000000,1.88837,1.96974,1.84243,1.95333,481353.7272286,0
+PNNT.US,D,20090602,000000,1.94785,2.03739,1.86953,2.00741,386100.06971099,0
+PNNT.US,D,20090603,000000,2.00194,2.0399,1.9884,2.03739,243496.53999054,0
+PNNT.US,D,20090604,000000,2.04258,2.09929,2.03739,2.06968,384638.77364136,0
+PNNT.US,D,20090605,000000,2.08592,2.08853,2.02097,2.02357,331939.43706566,0
+PNNT.US,D,20090608,000000,2.02923,2.10764,1.9884,2.03739,451740.92877939,0
+PNNT.US,D,20090609,000000,2.05632,2.0915,2.01567,2.04537,347031.95288798,0
+PNNT.US,D,20090610,000000,2.06152,2.08054,2.02357,2.05632,379116.88495351,0
+PNNT.US,D,20090611,000000,2.06968,2.13733,1.9343,1.98311,592949.97685228,0
+PNNT.US,D,20090612,000000,1.97234,2.05094,1.93708,2.0399,467323.77624748,0
+PNNT.US,D,20090615,000000,2.02923,2.02923,1.92659,1.95072,430568.3005494,0
+PNNT.US,D,20090616,000000,1.96139,1.96678,1.82611,1.94534,640040.13493065,0
+PNNT.US,D,20090617,000000,1.93987,1.97234,1.89671,1.96427,350148.52238159,0
+PNNT.US,D,20090618,000000,1.96427,2.03739,1.96427,2.01567,425430.0559624,0
+PNNT.US,D,20090619,000000,2.04537,2.05883,1.97234,2.04797,706278.01318974,0
+PNNT.US,D,20090622,000000,2.00194,2.00194,1.73145,1.73683,720397.40928427,0
+PNNT.US,D,20090623,000000,1.74509,1.86136,1.70454,1.79622,363780.81978625,0
+PNNT.US,D,20090624,000000,1.82081,1.902,1.81543,1.86953,205958.68896314,0
+PNNT.US,D,20090625,000000,1.84494,1.96139,1.84494,1.95072,371617.50490298,0
+PNNT.US,D,20090626,000000,1.95333,1.98033,1.93708,1.96139,1062040.0246765,0
+PNNT.US,D,20090629,000000,1.96427,1.98311,1.85857,1.89922,454793.91680685,0
+PNNT.US,D,20090630,000000,1.88837,1.96139,1.82611,1.92084,445719.00957803,0
+PNNT.US,D,20090701,000000,1.95072,2.01809,1.89922,2.01567,381785.15122812,0
+PNNT.US,D,20090702,000000,1.97503,2.01567,1.9073,1.96139,487407.97598903,0
+PNNT.US,D,20090706,000000,1.95072,1.95072,1.84494,1.902,377180.34436566,0
+PNNT.US,D,20090707,000000,1.91007,1.91007,1.82611,1.82611,273984.39183838,0
+PNNT.US,D,20090708,000000,1.84243,1.89123,1.62065,1.69897,777951.56797918,0
+PNNT.US,D,20090709,000000,1.70714,1.7991,1.65035,1.76123,567883.7920592,0
+PNNT.US,D,20090710,000000,1.75595,1.84243,1.75595,1.77748,219236.43887009,0
+PNNT.US,D,20090713,000000,1.79111,1.88029,1.7477,1.79111,425847.10727432,0
+PNNT.US,D,20090714,000000,1.79111,1.91546,1.79111,1.90451,434324.99531245,0
+PNNT.US,D,20090715,000000,1.91546,1.94785,1.88307,1.91816,324658.8203648,0
+PNNT.US,D,20090716,000000,1.9073,2.01567,1.88837,2.00491,291277.47298087,0
+PNNT.US,D,20090717,000000,2.01012,2.01012,1.91268,1.97234,165298.88018228,0
+PNNT.US,D,20090720,000000,1.97503,2.00194,1.91816,1.94246,247612.09285918,0
+PNNT.US,D,20090721,000000,1.95072,1.95072,1.87751,1.89922,413709.51315031,0
+PNNT.US,D,20090722,000000,1.87751,1.97503,1.87751,1.96974,211740.29177547,0
+PNNT.US,D,20090723,000000,1.96139,2.0347,1.92883,2.02097,237728.9466538,0
+PNNT.US,D,20090724,000000,2.0347,2.06968,1.98033,2.05632,218566.13934552,0
+PNNT.US,D,20090727,000000,2.07256,2.07256,1.96974,2.04797,235129.65010517,0
+PNNT.US,D,20090728,000000,2.02357,2.11311,2.01809,2.11311,404824.27266798,0
+PNNT.US,D,20090729,000000,2.08314,2.15608,2.03739,2.14291,293722.66529796,0
+PNNT.US,D,20090730,000000,2.16972,2.32942,2.14819,2.23988,882592.65179657,0
+PNNT.US,D,20090731,000000,2.22132,2.26187,2.19394,2.23988,520765.61502965,0
+PNNT.US,D,20090803,000000,2.25889,2.30789,2.24563,2.30789,723719.81030392,0
+PNNT.US,D,20090804,000000,2.2808,2.35104,2.24563,2.30789,195151.99502054,0
+PNNT.US,D,20090805,000000,2.31595,2.31866,2.10207,2.13733,374708.21074936,0
+PNNT.US,D,20090806,000000,2.16972,2.21324,2.11571,2.19682,239904.72597869,0
+PNNT.US,D,20090807,000000,2.31048,2.45385,2.24822,2.43233,651742.35765928,0
+PNNT.US,D,20090810,000000,2.48929,2.56456,2.34854,2.39707,798690.98011773,0
+PNNT.US,D,20090811,000000,2.38899,2.44578,2.26734,2.32672,425697.31365066,0
+PNNT.US,D,20090812,000000,2.33461,2.46192,2.29675,2.42416,328433.83521133,0
+PNNT.US,D,20090813,000000,2.4403,2.44309,2.29165,2.38602,372585.23637092,0
+PNNT.US,D,20090814,000000,2.37267,2.40793,2.21036,2.2266,831527.03560548,0
+PNNT.US,D,20090817,000000,2.1751,2.1751,2.02357,2.14819,561957.78388307,0
+PNNT.US,D,20090818,000000,2.16443,2.36459,2.11311,2.30789,329978.11048253,0
+PNNT.US,D,20090819,000000,2.27792,2.29675,2.14559,2.26734,324570.45290336,0
+PNNT.US,D,20090820,000000,2.25889,2.29416,2.21036,2.26187,326908.95767556,0
+PNNT.US,D,20090821,000000,2.30789,2.30789,2.16443,2.28896,454094.52067913,0
+PNNT.US,D,20090824,000000,2.28896,2.38351,2.27792,2.38351,319542.12881719,0
+PNNT.US,D,20090825,000000,2.38899,2.43492,2.38073,2.42945,195541.02738126,0
+PNNT.US,D,20090826,000000,2.43492,2.4403,2.40235,2.42416,239698.89445266,0
+PNNT.US,D,20090827,000000,2.40504,2.40504,2.26187,2.29944,401391.95114752,0
+PNNT.US,D,20090828,000000,2.3321,2.36737,2.19682,2.22132,277789.58094003,0
+PNNT.US,D,20090831,000000,2.20229,2.29416,2.20229,2.25889,397225.74863634,0
+PNNT.US,D,20090901,000000,2.24822,2.32672,2.13993,2.17788,578158.12592925,0
+PNNT.US,D,20090902,000000,2.18048,2.24293,2.16155,2.21862,228819.99782815,0
+PNNT.US,D,20090903,000000,2.1995,2.1995,2.0915,2.18316,286719.00515307,0
+PNNT.US,D,20090904,000000,2.19394,2.24293,2.14291,2.21862,229297.3976503,0
+PNNT.US,D,20090908,000000,2.23988,2.25351,2.18316,2.24563,192861.98458695,0
+PNNT.US,D,20090909,000000,2.22132,2.36737,2.20488,2.36459,262317.73162472,0
+PNNT.US,D,20090910,000000,2.36996,2.43233,2.27792,2.42666,282633.62653954,0
+PNNT.US,D,20090911,000000,2.42666,2.42666,2.36996,2.39975,136143.00616782,0
+PNNT.US,D,20090914,000000,2.38602,2.41877,2.27272,2.39177,300514.02800501,0
+PNNT.US,D,20090915,000000,2.37795,2.43492,2.30789,2.39177,284933.33584085,0
+PNNT.US,D,20090916,000000,2.39428,2.44847,2.39428,2.44847,242738.9506565,0
+PNNT.US,D,20090917,000000,2.44847,2.44847,2.39428,2.41339,313624.74185679,0
+PNNT.US,D,20090918,000000,2.42416,2.45116,2.40793,2.45116,392127.37717219,0
+PNNT.US,D,20090921,000000,2.43492,2.46192,2.42945,2.43752,166776.34103145,0
+PNNT.US,D,20090922,000000,2.45116,2.46192,2.43233,2.44847,746525.08126656,0
+PNNT.US,D,20090923,000000,2.37267,2.42945,2.251,2.27522,935840.51322435,0
+PNNT.US,D,20090924,000000,2.16443,2.29416,2.13733,2.28321,4430511.743642,0
+PNNT.US,D,20090925,000000,2.22373,2.24563,2.18048,2.19115,976792.36568874,0
+PNNT.US,D,20090928,000000,2.21575,2.28636,2.1995,2.25889,945897.16139672,0
+PNNT.US,D,20090929,000000,2.25889,2.27272,2.16155,2.16155,1891482.8813745,0
+PNNT.US,D,20090930,000000,2.17259,2.24563,2.16972,2.19394,826406.03344999,0
+PNNT.US,D,20091001,000000,2.20749,2.21036,2.0915,2.10485,1126753.0253998,0
+PNNT.US,D,20091002,000000,2.09391,2.20749,2.09391,2.1751,636833.04267166,0
+PNNT.US,D,20091005,000000,2.21575,2.25351,2.17259,2.25351,713776.31558828,0
+PNNT.US,D,20091006,000000,2.26734,2.26734,2.18605,2.25889,964354.10666546,0
+PNNT.US,D,20091007,000000,2.251,2.25351,2.22132,2.24563,392422.65381163,0
+PNNT.US,D,20091008,000000,2.27272,2.27522,2.24293,2.24563,821291.49720631,0
+PNNT.US,D,20091009,000000,2.25648,2.26734,2.21036,2.23459,359988.56250823,0
+PNNT.US,D,20091012,000000,2.23727,2.2808,2.17788,2.18874,309620.18714093,0
+PNNT.US,D,20091013,000000,2.19115,2.20229,2.16712,2.1995,305308.50161397,0
+PNNT.US,D,20091014,000000,2.22948,2.26734,2.2266,2.24293,639227.58534622,0
+PNNT.US,D,20091015,000000,2.24293,2.28636,2.21575,2.28321,384911.41958946,0
+PNNT.US,D,20091016,000000,2.27272,2.28636,2.23727,2.26993,326898.18115586,0
+PNNT.US,D,20091019,000000,2.28636,2.28636,2.24822,2.27522,177136.88705898,0
+PNNT.US,D,20091020,000000,2.27272,2.28636,2.18316,2.20488,365130.04005112,0
+PNNT.US,D,20091021,000000,2.20488,2.24563,2.16443,2.16443,319542.12881719,0
+PNNT.US,D,20091022,000000,2.17259,2.28636,2.16155,2.27272,380696.72273969,0
+PNNT.US,D,20091023,000000,2.26734,2.2808,2.18874,2.21036,258467.28114038,0
+PNNT.US,D,20091026,000000,2.20488,2.22373,2.16712,2.19115,351468.64604331,0
+PNNT.US,D,20091027,000000,2.19682,2.2266,2.16443,2.19394,392509.94362109,0
+PNNT.US,D,20091028,000000,2.27522,2.27522,2.13464,2.15608,652265.01886413,0
+PNNT.US,D,20091029,000000,2.1751,2.29416,2.1751,2.25648,674362.2724833,0
+PNNT.US,D,20091030,000000,2.22948,2.23459,2.08314,2.0915,2552221.4776689,0
+PNNT.US,D,20091102,000000,2.11311,2.1507,2.02654,2.08853,647114.92010549,0
+PNNT.US,D,20091103,000000,2.07497,2.14819,2.05883,2.14291,452327.17145038,0
+PNNT.US,D,20091104,000000,2.1507,2.1507,2.04258,2.0642,451669.80374944,0
+PNNT.US,D,20091105,000000,2.08054,2.15886,2.07497,2.13733,292972.61952771,0
+PNNT.US,D,20091106,000000,2.11033,2.14291,2.08314,2.09929,354837.38609761,0
+PNNT.US,D,20091109,000000,2.12647,2.20488,2.11311,2.13993,301924.6744321,0
+PNNT.US,D,20091110,000000,2.12379,2.13733,2.05632,2.09679,360054.29927831,0
+PNNT.US,D,20091111,000000,2.13733,2.15608,2.06968,2.1507,335679.96704918,0
+PNNT.US,D,20091112,000000,2.15348,2.18874,2.0642,2.07256,437119.34686741,0
+PNNT.US,D,20091113,000000,2.08853,2.10485,2.02654,2.06968,565661.67369966,0
+PNNT.US,D,20091116,000000,2.09929,2.13733,2.09929,2.12916,650182.99526052,0
+PNNT.US,D,20091117,000000,2.12916,2.21862,2.11311,2.20488,479964.63384089,0
+PNNT.US,D,20091118,000000,2.20749,2.21324,2.18048,2.19394,242439.36340918,0
+PNNT.US,D,20091119,000000,2.21575,2.26993,2.21036,2.26187,656883.83520218,0
+PNNT.US,D,20091120,000000,2.251,2.27272,2.18316,2.18874,725247.92079561,0
+PNNT.US,D,20091123,000000,2.23459,2.31048,2.23216,2.29944,762924.78892697,0
+PNNT.US,D,20091124,000000,2.30232,2.32672,2.2266,2.28636,571846.31834829,0
+PNNT.US,D,20091125,000000,2.31595,2.31595,2.27272,2.28636,352769.37196959,0
+PNNT.US,D,20091127,000000,2.23216,2.28636,2.21324,2.23216,413080.16440056,0
+PNNT.US,D,20091130,000000,2.24293,2.29944,2.19115,2.29416,608399.19547625,0
+PNNT.US,D,20091201,000000,2.32942,2.36737,2.30232,2.36737,1003054.7441671,0
+PNNT.US,D,20091202,000000,2.37795,2.43492,2.33758,2.34566,1379293.2207121,0
+PNNT.US,D,20091203,000000,2.36737,2.44847,2.32116,2.3321,828351.19525358,0
+PNNT.US,D,20091204,000000,2.39707,2.43492,2.39177,2.4159,941368.86782404,0
+PNNT.US,D,20091207,000000,2.41877,2.44847,2.39428,2.42416,825916.77945618,0
+PNNT.US,D,20091208,000000,2.4159,2.43752,2.39428,2.40504,604314.8945147,0
+PNNT.US,D,20091209,000000,2.41339,2.4403,2.38602,2.41051,922573.53983711,0
+PNNT.US,D,20091210,000000,2.42945,2.44309,2.38899,2.39975,697370.14201607,0
+PNNT.US,D,20091211,000000,2.42666,2.43492,2.38351,2.42666,585750.18404907,0
+PNNT.US,D,20091214,000000,2.44578,2.45914,2.42416,2.42945,768132.00323996,0
+PNNT.US,D,20091215,000000,2.43492,2.44847,2.40793,2.4159,978045.6749284,0
+PNNT.US,D,20091216,000000,2.44578,2.46192,2.42128,2.45116,1266711.997189,0
+PNNT.US,D,20091217,000000,2.45116,2.46192,2.42416,2.42416,851624.16717066,0
+PNNT.US,D,20091218,000000,2.43752,2.47548,2.41339,2.46759,2126913.1963789,0
+PNNT.US,D,20091221,000000,2.46759,2.48929,2.44578,2.47548,1868503.0307929,0
+PNNT.US,D,20091222,000000,2.43492,2.44578,2.39177,2.40793,979175.05419165,0
+PNNT.US,D,20091223,000000,2.42128,2.43492,2.39177,2.42416,872260.12472021,0
+PNNT.US,D,20091224,000000,2.43233,2.43233,2.39177,2.40235,286689.90854991,0
+PNNT.US,D,20091228,000000,2.41877,2.42945,2.39177,2.41051,646072.83065171,0
+PNNT.US,D,20091229,000000,2.41877,2.43492,2.40504,2.43492,638062.643568,0
+PNNT.US,D,20091230,000000,2.42945,2.43492,2.40793,2.42945,543380.14159382,0
+PNNT.US,D,20091231,000000,2.42945,2.43492,2.40793,2.41339,392951.78092828,0
+PNNT.US,D,20100104,000000,2.43233,2.48374,2.42416,2.48067,961726.79116566,0
+PNNT.US,D,20100105,000000,2.48374,2.53245,2.45116,2.50536,647300.2762441,0
+PNNT.US,D,20100106,000000,2.50536,2.54024,2.48374,2.49728,814160.67412911,0
+PNNT.US,D,20100107,000000,2.50267,2.5189,2.46192,2.48633,346978.07028954,0
+PNNT.US,D,20100108,000000,2.49728,2.55397,2.46192,2.55397,480034.68121886,0
+PNNT.US,D,20100111,000000,2.55658,2.59731,2.54571,2.56205,822765.72509956,0
+PNNT.US,D,20100112,000000,2.55397,2.59462,2.53496,2.56743,391098.21954204,0
+PNNT.US,D,20100113,000000,2.5783,2.61355,2.53496,2.59731,467385.20240969,0
+PNNT.US,D,20100114,000000,2.60557,2.62153,2.573,2.60818,370426.69947752,0
+PNNT.US,D,20100115,000000,2.57004,2.63536,2.5433,2.59175,833123.0381712,0
+PNNT.US,D,20100119,000000,2.60818,2.66487,2.60818,2.65392,938619.77765176,0
+PNNT.US,D,20100120,000000,2.63767,2.66487,2.61068,2.6271,590276.32231782,0
+PNNT.US,D,20100121,000000,2.64315,2.65392,2.58646,2.6027,477599.18776949,0
+PNNT.US,D,20100122,000000,2.61068,2.66487,2.55658,2.56205,641083.3020364,0
+PNNT.US,D,20100125,000000,2.573,2.61068,2.55936,2.57559,346506.05872722,0
+PNNT.US,D,20100126,000000,2.57004,2.60557,2.51593,2.52401,306186.78796849,0
+PNNT.US,D,20100127,000000,2.51055,2.54869,2.48374,2.51593,491182.99083556,0
+PNNT.US,D,20100128,000000,2.5433,2.5433,2.43752,2.47018,487841.19208046,0
+PNNT.US,D,20100129,000000,2.48929,2.48929,2.39177,2.44847,984898.46379767,0
+PNNT.US,D,20100201,000000,2.47269,2.5189,2.42416,2.48374,469017.84514235,0
+PNNT.US,D,20100202,000000,2.51593,2.51593,2.43233,2.45385,662832.47406967,0
+PNNT.US,D,20100203,000000,2.45655,2.49171,2.4403,2.46192,487565.31317647,0
+PNNT.US,D,20100204,000000,2.47548,2.48067,2.39975,2.40235,818407.70053795,0
+PNNT.US,D,20100205,000000,2.42128,2.45116,2.39707,2.4403,822332.50900812,0
+PNNT.US,D,20100208,000000,2.45655,2.53245,2.45655,2.49728,861388.77165949,0
+PNNT.US,D,20100209,000000,2.54571,2.56205,2.50267,2.52401,903783.60011002,0
+PNNT.US,D,20100210,000000,2.5189,2.57004,2.51593,2.54869,773545.04907897,0
+PNNT.US,D,20100211,000000,2.55119,2.61893,2.53496,2.57004,641159.81532619,0
+PNNT.US,D,20100212,000000,2.55119,2.58358,2.53496,2.57004,835039.10337162,0
+PNNT.US,D,20100216,000000,2.60557,2.69187,2.59731,2.6812,742425.69317744,0
+PNNT.US,D,20100217,000000,2.73808,2.76509,2.70532,2.73243,778761.96225968,0
+PNNT.US,D,20100218,000000,2.72185,2.80833,2.69187,2.77864,700980.27611137,0
+PNNT.US,D,20100219,000000,2.77864,2.81381,2.73243,2.80017,631737.90416342,0
+PNNT.US,D,20100222,000000,2.80555,2.87319,2.80276,2.85677,676742.80568227,0
+PNNT.US,D,20100223,000000,2.88952,2.91124,2.74894,2.84089,901913.87394425,0
+PNNT.US,D,20100224,000000,2.86244,2.90557,2.7596,2.77594,938756.6394518,0
+PNNT.US,D,20100225,000000,2.75414,2.77047,2.7082,2.76509,583847.05067227,0
+PNNT.US,D,20100226,000000,2.77047,2.83005,2.7596,2.7596,560227.07482126,0
+PNNT.US,D,20100301,000000,2.80555,2.91931,2.80555,2.90557,891734.37344745,0
+PNNT.US,D,20100302,000000,2.7596,2.81381,2.72982,2.75134,2726240.7175823,0
+PNNT.US,D,20100303,000000,2.65392,2.70532,2.62413,2.6271,19084235.703232,0
+PNNT.US,D,20100304,000000,2.64056,2.69187,2.64056,2.6838,3124515.0215841,0
+PNNT.US,D,20100305,000000,2.70013,2.80017,2.69187,2.78671,4282295.8024681,0
+PNNT.US,D,20100308,000000,2.83802,2.83802,2.78671,2.80276,3311484.4052059,0
+PNNT.US,D,20100309,000000,2.80833,2.84089,2.7596,2.81101,1638297.1725329,0
+PNNT.US,D,20100310,000000,2.8191,2.85157,2.80555,2.84089,1370681.7038298,0
+PNNT.US,D,20100311,000000,2.84898,2.91931,2.83005,2.89768,1958411.5345455,0
+PNNT.US,D,20100312,000000,2.91931,2.92989,2.86809,2.88664,1251132.3826768,0
+PNNT.US,D,20100315,000000,2.90279,2.91374,2.85417,2.88664,1269760.6746086,0
+PNNT.US,D,20100316,000000,2.91672,2.922,2.86809,2.87598,2322019.9300167,0
+PNNT.US,D,20100317,000000,2.8951,2.94613,2.87848,2.90557,1522868.7925083,0
+PNNT.US,D,20100318,000000,2.922,2.94891,2.90827,2.91374,1221388.1106874,0
+PNNT.US,D,20100319,000000,2.93555,2.94093,2.86244,2.86521,1600066.3912896,0
+PNNT.US,D,20100322,000000,2.87848,2.94353,2.86244,2.91124,2070639.2882229,0
+PNNT.US,D,20100323,000000,2.84089,2.85417,2.72444,2.8435,1458151.4811772,0
+PNNT.US,D,20100324,000000,2.85417,2.9001,2.8461,2.87319,1545817.3911828,0
+PNNT.US,D,20100325,000000,2.88664,2.8951,2.82466,2.83246,826479.31378386,0
+PNNT.US,D,20100326,000000,2.8435,2.87319,2.82466,2.8435,944353.96377746,0
+PNNT.US,D,20100329,000000,2.86244,2.87319,2.82466,2.83533,594117.07393443,0
+PNNT.US,D,20100330,000000,2.84089,2.8461,2.78671,2.8435,1412089.403077,0
+PNNT.US,D,20100331,000000,2.84089,2.84898,2.78949,2.80555,1847723.7455315,0
+PNNT.US,D,20100401,000000,2.83533,2.83533,2.77594,2.79478,1316619.1375137,0
+PNNT.US,D,20100405,000000,2.80276,2.86809,2.80276,2.84898,1461215.2457244,0
+PNNT.US,D,20100406,000000,2.85157,2.88396,2.82698,2.87319,1255910.6915062,0
+PNNT.US,D,20100407,000000,2.87598,2.90557,2.85417,2.87598,1030979.9396333,0
+PNNT.US,D,20100408,000000,2.89768,2.91672,2.87319,2.9001,996218.12007739,0
+PNNT.US,D,20100409,000000,2.91931,2.91931,2.88154,2.9001,646096.53899501,0
+PNNT.US,D,20100412,000000,2.91124,2.95429,2.8951,2.94093,1643422.4852962,0
+PNNT.US,D,20100413,000000,2.94613,2.95429,2.93267,2.94891,830973.12249355,0
+PNNT.US,D,20100414,000000,2.96246,2.98965,2.94891,2.98965,835646.89908201,0
+PNNT.US,D,20100415,000000,2.99503,3.0083,2.95717,3.0083,821325.98206931,0
+PNNT.US,D,20100416,000000,3.0083,3.02732,2.92461,2.96246,1117293.3964182,0
+PNNT.US,D,20100419,000000,2.93555,2.98167,2.8951,2.96784,866423.56165747,0
+PNNT.US,D,20100420,000000,2.98167,3.04615,2.96784,3.04615,997342.11108079,0
+PNNT.US,D,20100421,000000,3.05981,3.07326,3.01396,3.05711,684512.67637694,0
+PNNT.US,D,20100422,000000,3.03809,3.11947,3.01637,3.11668,819354.95661847,0
+PNNT.US,D,20100423,000000,3.12328,3.17886,3.11232,3.16735,582501.06336331,0
+PNNT.US,D,20100426,000000,3.18962,3.2492,3.17904,3.20317,1048083.3540293,0
+PNNT.US,D,20100427,000000,3.20865,3.21403,2.98965,3.0057,1705516.7917356,0
+PNNT.US,D,20100428,000000,3.04347,3.11121,3.00311,3.07085,690878.36655634,0
+PNNT.US,D,20100429,000000,3.01136,3.06509,2.91124,3.04347,1610141.3595454,0
+PNNT.US,D,20100430,000000,3.04904,3.05451,2.95995,2.95995,673892.41622493,0
+PNNT.US,D,20100503,000000,2.95717,3.00051,2.88154,2.99215,1006542.025938,0
+PNNT.US,D,20100504,000000,2.97869,2.97869,2.91124,2.93814,837460.58734541,0
+PNNT.US,D,20100505,000000,2.922,2.92729,2.81381,2.81649,1653619.2282246,0
+PNNT.US,D,20100506,000000,2.81381,2.81381,2.18874,2.56205,8591720.4155977,0
+PNNT.US,D,20100507,000000,2.60818,2.6323,2.40793,2.4403,3342560.6550287,0
+PNNT.US,D,20100510,000000,2.62413,2.83802,2.61597,2.66487,2762876.5739118,0
+PNNT.US,D,20100511,000000,2.67851,2.82698,2.64882,2.71358,1550820.9292738,0
+PNNT.US,D,20100512,000000,2.7352,2.81381,2.71358,2.80017,817872.10750948,0
+PNNT.US,D,20100513,000000,2.80555,2.84898,2.77594,2.83005,997432.63384617,0
+PNNT.US,D,20100514,000000,2.81649,2.81649,2.69734,2.72982,1080425.8449153,0
+PNNT.US,D,20100517,000000,2.74059,2.78393,2.65141,2.72185,1033190.2038212,0
+PNNT.US,D,20100518,000000,2.76778,2.80833,2.64315,2.65141,987180.93066748,0
+PNNT.US,D,20100519,000000,2.63767,2.7352,2.62413,2.7352,1486407.5157978,0
+PNNT.US,D,20100520,000000,2.66738,2.66738,2.56743,2.573,2442352.704151,0
+PNNT.US,D,20100521,000000,2.52976,2.69734,2.47548,2.59175,1979097.0640856,0
+PNNT.US,D,20100524,000000,2.59462,2.6812,2.56743,2.57559,913801.4528115,0
+PNNT.US,D,20100525,000000,2.51055,2.55936,2.45116,2.55119,1405943.5538992,0
+PNNT.US,D,20100526,000000,2.573,2.69187,2.573,2.67564,1332847.498511,0
+PNNT.US,D,20100527,000000,2.71905,2.81381,2.69734,2.80555,1414101.3793027,0
+PNNT.US,D,20100528,000000,2.80833,2.82466,2.70282,2.71358,3412078.9058807,0
+PNNT.US,D,20100601,000000,2.70282,2.70532,2.61355,2.61355,1080413.9907437,0
+PNNT.US,D,20100602,000000,2.64594,2.73243,2.64315,2.73243,1149731.7983295,0
+PNNT.US,D,20100603,000000,2.73808,2.77326,2.69734,2.74059,724820.09296401,0
+PNNT.US,D,20100604,000000,2.6812,2.71089,2.61893,2.62153,1322728.3465245,0
+PNNT.US,D,20100607,000000,2.66487,2.6838,2.55658,2.55936,974640.29470715,0
+PNNT.US,D,20100608,000000,2.56456,2.57559,2.50267,2.5433,983776.6280982,0
+PNNT.US,D,20100609,000000,2.57004,2.61355,2.54869,2.56743,823406.92802097,0
+PNNT.US,D,20100610,000000,2.64056,2.67293,2.573,2.67293,1323841.5610083,0
+PNNT.US,D,20100611,000000,2.64056,2.70532,2.62413,2.70282,759032.31001585,0
+PNNT.US,D,20100614,000000,2.74894,2.80555,2.72982,2.76778,867889.16833497,0
+PNNT.US,D,20100615,000000,2.78949,2.84089,2.74606,2.82169,1017911.2542083,0
+PNNT.US,D,20100616,000000,2.80276,2.84898,2.76509,2.83533,883946.18266931,0
+PNNT.US,D,20100617,000000,2.84089,2.8461,2.78671,2.79478,946859.50460481,0
+PNNT.US,D,20100618,000000,2.80017,2.83802,2.77864,2.83246,1022248.8033825,0
+PNNT.US,D,20100621,000000,2.8705,2.89239,2.80555,2.80833,1578792.4637746,0
+PNNT.US,D,20100622,000000,2.71618,2.7596,2.69493,2.69493,828260.67248821,0
+PNNT.US,D,20100623,000000,2.70282,2.73243,2.63767,2.64594,962135.2212618,0
+PNNT.US,D,20100624,000000,2.63536,2.63767,2.5808,2.61597,701208.73832875,0
+PNNT.US,D,20100625,000000,2.61893,2.75683,2.58358,2.74606,3153940.3085909,0
+PNNT.US,D,20100628,000000,2.70282,2.74606,2.64315,2.7082,768161.0998431,0
+PNNT.US,D,20100629,000000,2.65141,2.70282,2.573,2.58914,1561565.1194022,0
+PNNT.US,D,20100630,000000,2.59741,2.65679,2.5718,2.5833,624588.76100275,0
+PNNT.US,D,20100701,000000,2.60818,2.60818,2.49441,2.54571,1337669.9910712,0
+PNNT.US,D,20100702,000000,2.57559,2.57559,2.49171,2.49441,1313445.4524657,0
+PNNT.US,D,20100706,000000,2.5433,2.6271,2.47269,2.48067,1163221.8456743,0
+PNNT.US,D,20100707,000000,2.48374,2.56456,2.48374,2.55658,991448.43246371,0
+PNNT.US,D,20100708,000000,2.6027,2.66487,2.55936,2.65392,1049836.6937825,0
+PNNT.US,D,20100709,000000,2.64056,2.6838,2.62153,2.67293,608912.15781338,0
+PNNT.US,D,20100712,000000,2.67293,2.67293,2.61068,2.61893,779011.97751643,0
+PNNT.US,D,20100713,000000,2.65141,2.7082,2.6323,2.70013,842756.16911983,0
+PNNT.US,D,20100714,000000,2.70013,2.73243,2.6619,2.71089,462355.80067155,0
+PNNT.US,D,20100715,000000,2.71905,2.7352,2.6619,2.69187,953354.51302045,0
+PNNT.US,D,20100716,000000,2.65939,2.67293,2.5783,2.58646,795703.72886037,0
+PNNT.US,D,20100719,000000,2.58914,2.67043,2.57559,2.65939,811345.84718674,0
+PNNT.US,D,20100720,000000,2.62153,2.68917,2.59731,2.68649,504569.58359133,0
+PNNT.US,D,20100721,000000,2.69734,2.72704,2.61355,2.6271,718111.70945855,0
+PNNT.US,D,20100722,000000,2.67564,2.70532,2.65939,2.67851,1015622.3214267,0
+PNNT.US,D,20100723,000000,2.66738,2.70532,2.65141,2.69493,630214.10427961,0
+PNNT.US,D,20100726,000000,2.71358,2.80276,2.69493,2.79738,821143.8588866,0
+PNNT.US,D,20100727,000000,2.81101,2.84089,2.78671,2.83005,731849.61675615,0
+PNNT.US,D,20100728,000000,2.81101,2.82698,2.77326,2.79738,653787.74109597,0
+PNNT.US,D,20100729,000000,2.80555,2.84898,2.77594,2.8191,903887.05469903,0
+PNNT.US,D,20100730,000000,2.78105,2.84898,2.78105,2.8435,1080395.6706602,0
+PNNT.US,D,20100802,000000,2.87319,2.94093,2.85983,2.89239,1369119.1084752,0
+PNNT.US,D,20100803,000000,2.88396,2.94093,2.8461,2.8461,657389.25397552,0
+PNNT.US,D,20100804,000000,2.85677,2.8951,2.83005,2.89239,933613.00660496,0
+PNNT.US,D,20100805,000000,2.91124,2.91124,2.80276,2.80276,688242.42984076,0
+PNNT.US,D,20100806,000000,2.76778,2.83533,2.74606,2.8191,849936.56418761,0
+PNNT.US,D,20100809,000000,2.84898,2.9001,2.83005,2.88952,687298.40671615,0
+PNNT.US,D,20100810,000000,2.86809,2.90557,2.8435,2.86244,1426441.5719968,0
+PNNT.US,D,20100811,000000,2.81101,2.83802,2.7596,2.77864,1084159.908987,0
+PNNT.US,D,20100812,000000,2.72704,2.78671,2.70532,2.75134,900794.19354871,0
+PNNT.US,D,20100813,000000,2.74606,2.78671,2.7082,2.71905,636955.8949961,0
+PNNT.US,D,20100816,000000,2.71089,2.86244,2.70532,2.83533,953011.81969439,0
+PNNT.US,D,20100817,000000,2.88154,2.90827,2.85677,2.88664,822595.45608851,0
+PNNT.US,D,20100818,000000,2.71089,2.76778,2.70282,2.71358,10742946.518044,0
+PNNT.US,D,20100819,000000,2.71618,2.76509,2.71618,2.73808,2467784.2129615,0
+PNNT.US,D,20100820,000000,2.73808,2.76778,2.71358,2.74894,1237242.5264516,0
+PNNT.US,D,20100823,000000,2.76231,2.76509,2.7082,2.7082,899124.91064912,0
+PNNT.US,D,20100824,000000,2.70532,2.70532,2.59992,2.64594,2194345.1130194,0
+PNNT.US,D,20100825,000000,2.6271,2.68649,2.59992,2.6812,1602645.2124508,0
+PNNT.US,D,20100826,000000,2.70282,2.7082,2.65141,2.67043,893511.42154392,0
+PNNT.US,D,20100827,000000,2.69493,2.72982,2.67293,2.72704,953168.07922985,0
+PNNT.US,D,20100830,000000,2.71905,2.72982,2.67851,2.68917,968372.67085692,0
+PNNT.US,D,20100831,000000,2.67786,2.73335,2.66413,2.67239,2688192.0595216,0
+PNNT.US,D,20100901,000000,2.72982,2.75134,2.69734,2.75134,1371566.4560962,0
+PNNT.US,D,20100902,000000,2.76778,2.77326,2.74346,2.76509,2042424.2043771,0
+PNNT.US,D,20100903,000000,2.77326,2.84089,2.76778,2.83005,1734127.3738538,0
+PNNT.US,D,20100907,000000,2.81381,2.8461,2.77326,2.81381,1878501.4857589,0
+PNNT.US,D,20100908,000000,2.80833,2.83533,2.78949,2.82466,1755345.2634665,0
+PNNT.US,D,20100909,000000,2.84089,2.86809,2.81381,2.86521,2033779.2802838,0
+PNNT.US,D,20100910,000000,2.79478,2.80017,2.7352,2.77047,1352475.8514698,0
+PNNT.US,D,20100913,000000,2.79478,2.83802,2.78949,2.81381,1877348.3981523,0
+PNNT.US,D,20100914,000000,2.8191,2.83533,2.80017,2.80833,1396755.4932137,0
+PNNT.US,D,20100915,000000,2.80833,2.82169,2.7596,2.77326,946360.55174327,0
+PNNT.US,D,20100916,000000,2.77326,2.81649,2.74894,2.77047,991446.27715977,0
+PNNT.US,D,20100917,000000,2.79738,2.80017,2.73808,2.76231,1132201.6337539,0
+PNNT.US,D,20100920,000000,2.77864,2.80555,2.74606,2.79478,1166501.1406151,0
+PNNT.US,D,20100921,000000,2.78671,2.82466,2.77864,2.78393,883706.94393225,0
+PNNT.US,D,20100922,000000,2.77047,2.79199,2.70282,2.70282,1468411.8055716,0
+PNNT.US,D,20100923,000000,2.69187,2.74606,2.67043,2.69187,1394331.8539359,0
+PNNT.US,D,20100924,000000,2.73243,2.76778,2.71618,2.76778,980567.38053527,0
+PNNT.US,D,20100927,000000,2.77594,2.84089,2.71905,2.83533,1823089.6991779,0
+PNNT.US,D,20100928,000000,2.84089,2.86809,2.81649,2.86521,2072403.4044958,0
+PNNT.US,D,20100929,000000,2.85677,2.87848,2.83802,2.8705,1218066.7873197,0
+PNNT.US,D,20100930,000000,2.88247,2.88535,2.82169,2.87152,1714101.3673187,0
+PNNT.US,D,20101001,000000,2.88952,2.8951,2.85677,2.87598,944901.41097759,0
+PNNT.US,D,20101004,000000,2.88154,2.89239,2.8461,2.86809,960882.98967412,0
+PNNT.US,D,20101005,000000,2.89768,2.95717,2.86809,2.92729,1809206.3088646,0
+PNNT.US,D,20101006,000000,2.93555,2.97063,2.922,2.95429,1092068.7967857,0
+PNNT.US,D,20101007,000000,2.97322,2.9761,2.9001,2.91672,859731.34293155,0
+PNNT.US,D,20101008,000000,2.92729,2.98167,2.90827,2.96784,930182.84038843,0
+PNNT.US,D,20101011,000000,2.98408,3.00051,2.95179,2.96246,1360920.332297,0
+PNNT.US,D,20101012,000000,2.96246,2.97869,2.91672,2.93267,953977.39585839,0
+PNNT.US,D,20101013,000000,2.95995,3.01396,2.93814,2.98965,1015264.540973,0
+PNNT.US,D,20101014,000000,2.98686,3.02185,2.93814,2.99503,1180036.4493426,0
+PNNT.US,D,20101015,000000,3.03289,3.03289,2.95179,2.97869,952818.91999198,0
+PNNT.US,D,20101018,000000,2.99762,3.04106,2.98686,3.0302,725573.37169016,0
+PNNT.US,D,20101019,000000,3.00051,3.02185,2.94093,2.9761,1251771.4302943,0
+PNNT.US,D,20101020,000000,2.98408,3.03289,2.98408,2.99503,827480.45246283,0
+PNNT.US,D,20101021,000000,3.01944,3.0302,2.94891,2.98408,1316015.6524111,0
+PNNT.US,D,20101022,000000,2.98965,3.00311,2.96525,2.99215,531965.65194085,0
+PNNT.US,D,20101025,000000,3.00311,3.01396,2.96246,2.97063,720576.29951108,0
+PNNT.US,D,20101026,000000,2.96525,3.01396,2.96525,2.98965,582928.8911949,0
+PNNT.US,D,20101027,000000,2.98408,3.01637,2.97063,3.00311,819510.13850198,0
+PNNT.US,D,20101028,000000,3.01637,3.01944,2.97063,2.9761,534698.57733359,0
+PNNT.US,D,20101029,000000,2.97397,3.04106,2.97397,3.00895,947670.97653728,0
+PNNT.US,D,20101101,000000,3.03289,3.09237,3.01136,3.05163,966451.21739664,0
+PNNT.US,D,20101102,000000,3.07085,3.07326,3.04106,3.07085,1049627.6293005,0
+PNNT.US,D,20101103,000000,3.07085,3.10314,3.05711,3.10063,1087734.4805673,0
+PNNT.US,D,20101104,000000,3.11121,3.17096,3.08402,3.168,1714184.3465202,0
+PNNT.US,D,20101105,000000,3.17636,3.23305,3.17357,3.20586,1183023.7006,0
+PNNT.US,D,20101108,000000,3.17904,3.19797,3.13292,3.19259,853785.93701997,0
+PNNT.US,D,20101109,000000,3.20586,3.20586,3.08949,3.10834,1278513.3638987,0
+PNNT.US,D,20101110,000000,3.11668,3.14916,3.07882,3.11668,1019440.4423519,0
+PNNT.US,D,20101111,000000,3.10063,3.13292,3.07326,3.11668,698189.15751231,0
+PNNT.US,D,20101112,000000,3.08152,3.13561,3.06249,3.06249,474847.94229328,0
+PNNT.US,D,20101115,000000,3.0869,3.12456,3.07326,3.07882,821923.00125999,0
+PNNT.US,D,20101116,000000,3.06509,3.0869,2.93555,2.97869,1780243.3345524,0
+PNNT.US,D,20101117,000000,2.98408,3.02481,2.9761,3.02481,1398869.8463764,0
+PNNT.US,D,20101118,000000,3.07613,3.11947,3.0302,3.09497,959353.80153046,0
+PNNT.US,D,20101119,000000,3.10592,3.10592,3.01396,3.02481,1508407.7807398,0
+PNNT.US,D,20101122,000000,3.0083,3.06249,2.99503,3.0302,1593600.4794771,0
+PNNT.US,D,20101123,000000,3.00051,3.05981,2.97869,3.04904,1235384.6544575,0
+PNNT.US,D,20101124,000000,3.07613,3.13024,3.05981,3.13024,782673.83890624,0
+PNNT.US,D,20101126,000000,3.10834,3.20865,3.07882,3.19259,826888.82153199,0
+PNNT.US,D,20101129,000000,3.18423,3.20076,3.13292,3.20076,936118.5474323,0
+PNNT.US,D,20101130,000000,3.17886,3.19815,3.1372,3.16466,848899.86299366,0
+PNNT.US,D,20101201,000000,3.21671,3.25996,3.20586,3.2466,1182479.4863557,0
+PNNT.US,D,20101202,000000,3.25216,3.31434,3.2439,3.2735,826744.41616817,0
+PNNT.US,D,20101203,000000,3.2709,3.3277,3.2439,3.3032,771028.73173195,0
+PNNT.US,D,20101206,000000,3.31164,3.36565,3.30599,3.33039,706625.01712368,0
+PNNT.US,D,20101207,000000,3.34894,3.38162,3.32223,3.34644,928933.84175665,0
+PNNT.US,D,20101208,000000,3.34894,3.37614,3.33586,3.36565,738552.61200176,0
+PNNT.US,D,20101209,000000,3.3739,3.42513,3.35211,3.36565,1160070.7913176,0
+PNNT.US,D,20101210,000000,3.39015,3.44954,3.38162,3.4359,912437.14541907,0
+PNNT.US,D,20101213,000000,3.44954,3.47942,3.4333,3.44954,1067999.4400638,0
+PNNT.US,D,20101214,000000,3.47134,3.47682,3.3844,3.40045,1241175.9561376,0
+PNNT.US,D,20101215,000000,3.25216,3.36565,3.21133,3.22776,1700342.9846335,0
+PNNT.US,D,20101216,000000,3.24224,3.30579,3.22006,3.26441,866038.83990462,0
+PNNT.US,D,20101217,000000,3.27629,3.30061,3.24103,3.298,1128285.4464994,0
+PNNT.US,D,20101220,000000,3.298,3.3277,3.26544,3.2709,760962.38469187,0
+PNNT.US,D,20101221,000000,3.28715,3.39015,3.26544,3.37614,844482.56757376,0
+PNNT.US,D,20101222,000000,3.37614,3.39015,3.33299,3.36565,509031.06274195,0
+PNNT.US,D,20101223,000000,3.3844,3.41706,3.36835,3.40351,504919.82048118,0
+PNNT.US,D,20101227,000000,3.40351,3.41706,3.35757,3.39283,576322.88462647,0
+PNNT.US,D,20101228,000000,3.40592,3.41966,3.33586,3.3739,509379.14432785,0
+PNNT.US,D,20101229,000000,3.37076,3.41576,3.32808,3.3367,448177.13371873,0
+PNNT.US,D,20101230,000000,3.3367,3.3482,3.29987,3.31397,517806.38272346,0
+PNNT.US,D,20101231,000000,3.31962,3.34375,3.30756,3.31368,579616.18904296,0
+PNNT.US,D,20110103,000000,3.35469,3.40351,3.3032,3.39015,886438.79167303,0
+PNNT.US,D,20110104,000000,3.40351,3.41446,3.32223,3.36027,743633.74103442,0
+PNNT.US,D,20110105,000000,3.36027,3.40592,3.31953,3.40592,628026.47078306,0
+PNNT.US,D,20110106,000000,3.39803,3.39803,3.32482,3.33039,1030603.8390962,0
+PNNT.US,D,20110107,000000,3.33039,3.36835,3.2735,3.31434,749858.25880589,0
+PNNT.US,D,20110110,000000,3.28455,3.37614,3.2466,3.36835,1373124.740843,0
+PNNT.US,D,20110111,000000,3.37614,3.37614,3.30858,3.34894,764304.18344697,0
+PNNT.US,D,20110112,000000,3.34644,3.39015,3.33039,3.39015,990345.99449969,0
+PNNT.US,D,20110113,000000,3.35469,3.39015,3.34894,3.36835,677686.82880689,0
+PNNT.US,D,20110114,000000,3.36278,3.40592,3.34143,3.40045,647134.31784091,0
+PNNT.US,D,20110118,000000,3.40351,3.41446,3.38162,3.41446,866611.07310003,0
+PNNT.US,D,20110119,000000,3.40816,3.41659,3.30041,3.31703,884455.91205053,0
+PNNT.US,D,20110120,000000,3.29244,3.32482,3.2492,3.26544,748858.19777889,0
+PNNT.US,D,20110121,000000,3.27889,3.34394,3.27889,3.30061,667235.76001397,0
+PNNT.US,D,20110124,000000,3.31164,3.37094,3.25996,3.33586,708465.6466863,0
+PNNT.US,D,20110125,000000,3.3277,3.36278,3.28715,3.36278,624644.79890513,0
+PNNT.US,D,20110126,000000,3.36835,3.4333,3.34143,3.36565,572128.66316411,0
+PNNT.US,D,20110127,000000,3.37614,3.42244,3.37614,3.39803,609055.48552522,0
+PNNT.US,D,20110128,000000,3.40351,3.42513,3.28965,3.28965,635884.70893916,0
+PNNT.US,D,20110131,000000,3.29866,3.33169,3.27471,3.27471,953216.57356845,0
+PNNT.US,D,20110201,000000,3.29244,3.38745,3.27629,3.36278,705996.7460259,0
+PNNT.US,D,20110202,000000,3.38162,3.41446,3.35757,3.38162,800571.4828032,0
+PNNT.US,D,20110203,000000,3.39711,3.51319,3.39711,3.50224,1856999.0960265,0
+PNNT.US,D,20110204,000000,3.50363,3.51691,3.47682,3.50632,999156.87699616,0
+PNNT.US,D,20110207,000000,3.50883,3.5685,3.50104,3.53045,703214.24864258,0
+PNNT.US,D,20110208,000000,3.36278,3.4089,3.35757,3.38162,45200658.07662,0
+PNNT.US,D,20110209,000000,3.38162,3.40592,3.3739,3.39803,3876576.0010142,0
+PNNT.US,D,20110210,000000,3.39989,3.41947,3.36945,3.39711,2540966.4805073,0
+PNNT.US,D,20110211,000000,3.39803,3.41446,3.38162,3.40592,2310057.9931636,0
+PNNT.US,D,20110214,000000,3.41966,3.42244,3.39544,3.41706,1423069.5989865,0
+PNNT.US,D,20110215,000000,3.41446,3.44954,3.39544,3.44684,2524695.0134311,0
+PNNT.US,D,20110216,000000,3.44954,3.45492,3.42244,3.44954,2291737.9096949,0
+PNNT.US,D,20110218,000000,3.47441,3.47756,3.44972,3.46633,1240150.0314633,0
+PNNT.US,D,20110222,000000,3.45213,3.47403,3.36835,3.3739,2562943.037106,0
+PNNT.US,D,20110223,000000,3.41168,3.4359,3.3032,3.35211,2119313.5946953,0
+PNNT.US,D,20110224,000000,3.36565,3.4359,3.3277,3.4333,2226630.488351,0
+PNNT.US,D,20110225,000000,3.45251,3.48016,3.43042,3.47756,2271704.3595959,0
+PNNT.US,D,20110228,000000,3.48415,3.50104,3.43561,3.43561,4911663.9499524,0
+PNNT.US,D,20110301,000000,3.4358,3.47441,3.38049,3.38319,2048473.0648777,0
+PNNT.US,D,20110302,000000,3.3947,3.41947,3.35572,3.40816,1187609.109727,0
+PNNT.US,D,20110303,000000,3.44694,3.45251,3.39711,3.42485,1760015.807099,0
+PNNT.US,D,20110304,000000,3.41947,3.4358,3.38049,3.39989,1032233.248873,0
+PNNT.US,D,20110307,000000,3.4333,3.4333,3.36389,3.38049,1752623.1145934,0
+PNNT.US,D,20110308,000000,3.39163,3.41399,3.3585,3.40816,1220563.7069313,0
+PNNT.US,D,20110309,000000,3.40816,3.42198,3.35303,3.3585,1678687.5683216,0
+PNNT.US,D,20110310,000000,3.35303,3.35572,3.27536,3.31434,2472802.83818,0
+PNNT.US,D,20110311,000000,3.26999,3.36111,3.25328,3.29763,1558781.5443669,0
+PNNT.US,D,20110314,000000,3.27824,3.27824,3.07344,3.25328,3075623.0294141,0
+PNNT.US,D,20110315,000000,3.1372,3.20902,3.10119,3.18155,1420619.0184096,0
+PNNT.US,D,20110316,000000,3.18952,3.20076,3.09284,3.10119,1534448.1629125,0
+PNNT.US,D,20110317,000000,3.14397,3.16949,3.11019,3.14118,1357676.599871,0
+PNNT.US,D,20110318,000000,3.15658,3.23119,3.1538,3.18155,1363520.7064974,0
+PNNT.US,D,20110321,000000,3.22293,3.25328,3.21189,3.25049,860117.14233636,0
+PNNT.US,D,20110322,000000,3.26163,3.26441,3.19815,3.2479,1073288.5559262,0
+PNNT.US,D,20110323,000000,3.25606,3.25894,3.18952,3.24492,599507.48908211,0
+PNNT.US,D,20110324,000000,3.24224,3.25894,3.22006,3.2479,643320.50752353,0
+PNNT.US,D,20110325,000000,3.25894,3.27824,3.21755,3.2479,638681.21579807,0
+PNNT.US,D,20110328,000000,3.25606,3.30579,3.24492,3.24492,747875.3791834,0
+PNNT.US,D,20110329,000000,3.25894,3.26999,3.20902,3.25049,924877.55974629,0
+PNNT.US,D,20110330,000000,3.26441,3.30041,3.25049,3.30041,1097433.3482861,0
+PNNT.US,D,20110331,000000,3.30191,3.31368,3.26868,3.29866,701339.13421697,0
+PNNT.US,D,20110401,000000,3.29476,3.33902,3.25328,3.29763,1463641.040306,0
+PNNT.US,D,20110404,000000,3.30292,3.3252,3.29763,3.31972,792895.36782982,0
+PNNT.US,D,20110405,000000,3.31972,3.34449,3.28362,3.31434,941941.10101944,0
+PNNT.US,D,20110406,000000,3.33354,3.36945,3.31972,3.34449,1011892.5679628,0
+PNNT.US,D,20110407,000000,3.35572,3.35572,3.28362,3.30849,1367101.7439896,0
+PNNT.US,D,20110408,000000,3.31703,3.34449,3.23666,3.26441,884229.60513708,0
+PNNT.US,D,20110411,000000,3.25894,3.26728,3.18674,3.21755,911173.05965972,0
+PNNT.US,D,20110412,000000,3.18155,3.22006,3.17014,3.20623,726932.29082275,0
+PNNT.US,D,20110413,000000,3.21477,3.23407,3.16735,3.18674,591204.1806629,0
+PNNT.US,D,20110414,000000,3.20902,3.23666,3.18155,3.21477,1148309.2977306,0
+PNNT.US,D,20110415,000000,3.20902,3.22822,3.19815,3.22006,815292.20869629,0
+PNNT.US,D,20110418,000000,3.19259,3.22822,3.18155,3.20902,721728.30946567,0
+PNNT.US,D,20110419,000000,3.23407,3.26163,3.18155,3.19259,612520.13660473,0
+PNNT.US,D,20110420,000000,3.23954,3.28362,3.21189,3.2479,795767.31032651,0
+PNNT.US,D,20110421,000000,3.27824,3.29763,3.25606,3.28668,847991.40238401,0
+PNNT.US,D,20110425,000000,3.30292,3.3224,3.26999,3.29215,1051428.3857402,0
+PNNT.US,D,20110426,000000,3.31703,3.35303,3.28668,3.33651,738064.43565993,0
+PNNT.US,D,20110427,000000,3.3585,3.38885,3.31434,3.35572,1524270.8177197,0
+PNNT.US,D,20110428,000000,3.36686,3.40816,3.35572,3.40816,1452263.1908199,0
+PNNT.US,D,20110429,000000,3.41845,3.43042,3.3947,3.41261,1108358.5839453,0
+PNNT.US,D,20110502,000000,3.41659,3.4333,3.35024,3.35303,1250375.8709948,0
+PNNT.US,D,20110503,000000,3.35099,3.41308,3.31962,3.3482,802405.646454,0
+PNNT.US,D,20110504,000000,3.34737,3.38049,3.30579,3.32798,773933.00378772,0
+PNNT.US,D,20110505,000000,3.33373,3.37614,3.30533,3.33948,1192128.782084,0
+PNNT.US,D,20110506,000000,3.36389,3.39163,3.33651,3.34737,1138849.668749,0
+PNNT.US,D,20110509,000000,3.34737,3.41659,3.34181,3.41399,954400.9130821,0
+PNNT.US,D,20110510,000000,3.43042,3.4358,3.33651,3.3947,2005953.2287987,0
+PNNT.US,D,20110511,000000,3.39599,3.39599,3.3367,3.35368,1168117.6185682,0
+PNNT.US,D,20110512,000000,3.34737,3.41074,3.33354,3.38319,969130.26019094,0
+PNNT.US,D,20110513,000000,3.40258,3.41399,3.35024,3.35303,770889.71462798,0
+PNNT.US,D,20110516,000000,3.35572,3.37799,3.30849,3.30849,951190.58786721,0
+PNNT.US,D,20110517,000000,3.30041,3.38049,3.29476,3.33651,1647766.5003823,0
+PNNT.US,D,20110518,000000,3.33651,3.35572,3.29763,3.30041,2010623.7724314,0
+PNNT.US,D,20110519,000000,3.31972,3.33651,3.29215,3.31164,1177541.6850349,0
+PNNT.US,D,20110520,000000,3.32528,3.33948,3.29707,3.30265,1358802.7461783,0
+PNNT.US,D,20110523,000000,3.29215,3.35303,3.25894,3.28668,1152022.8864151,0
+PNNT.US,D,20110524,000000,3.29215,3.3252,3.27267,3.28102,834421.60879355,0
+PNNT.US,D,20110525,000000,3.28102,3.34737,3.28102,3.3252,885980.7895863,0
+PNNT.US,D,20110526,000000,3.3224,3.37799,3.30579,3.37511,758983.81567725,0
+PNNT.US,D,20110527,000000,3.37363,3.39915,3.37363,3.39321,933561.27931046,0
+PNNT.US,D,20110531,000000,3.40231,3.4488,3.39042,3.43998,6736510.2218392,0
+PNNT.US,D,20110601,000000,3.4333,3.4333,3.33354,3.33354,1321076.3060563,0
+PNNT.US,D,20110602,000000,3.35303,3.38319,3.31972,3.36389,1041359.8833962,0
+PNNT.US,D,20110603,000000,3.33373,3.37614,3.33373,3.3482,1383312.8625555,0
+PNNT.US,D,20110606,000000,3.35572,3.38319,3.33354,3.33651,1629477.6688207,0
+PNNT.US,D,20110607,000000,3.3482,3.39034,3.3482,3.35368,1035290.5475083,0
+PNNT.US,D,20110608,000000,3.35636,3.38189,3.26014,3.30265,1980175.7937063,0
+PNNT.US,D,20110609,000000,3.3224,3.35099,3.28009,3.31397,1256542.1955599,0
+PNNT.US,D,20110610,000000,3.31397,3.33095,3.21486,3.23203,2075280.7352522,0
+PNNT.US,D,20110613,000000,3.23203,3.28009,3.23203,3.24594,870720.16005687,0
+PNNT.US,D,20110614,000000,3.26293,3.31694,3.26293,3.29411,1623975.1778682,0
+PNNT.US,D,20110615,000000,3.27731,3.28844,3.20344,3.20344,2337085.5045398,0
+PNNT.US,D,20110616,000000,3.20344,3.24028,3.14397,3.1668,2038518.7936423,0
+PNNT.US,D,20110617,000000,3.18098,3.2233,3.1525,3.19212,1511457.5358113,0
+PNNT.US,D,20110620,000000,3.18646,3.20344,3.14397,3.18646,1373815.515755,0
+PNNT.US,D,20110621,000000,3.20919,3.2233,3.17523,3.19212,1234604.4344322,0
+PNNT.US,D,20110622,000000,3.18924,3.20632,3.14962,3.15519,933512.78497186,0
+PNNT.US,D,20110623,000000,3.14685,3.16401,3.07316,3.15519,1794087.9293949,0
+PNNT.US,D,20110624,000000,3.14962,3.18098,3.10156,3.15519,2460014.3422669,0
+PNNT.US,D,20110627,000000,3.14118,3.14118,3.10156,3.10732,1350532.8449701,0
+PNNT.US,D,20110628,000000,3.11019,3.14685,3.07891,3.13543,1007528.0774894,0
+PNNT.US,D,20110629,000000,3.12977,3.16401,3.12977,3.1525,813493.60756046,0
+PNNT.US,D,20110630,000000,3.17301,3.18814,3.13998,3.17616,1553159.4340459,0
+PNNT.US,D,20110701,000000,3.19509,3.22618,3.15519,3.19797,1697940.8983952,0
+PNNT.US,D,20110705,000000,3.20344,3.22897,3.15825,3.17523,1457493.0358243,0
+PNNT.US,D,20110706,000000,3.15825,3.17523,3.14397,3.1668,1369043.6728374,0
+PNNT.US,D,20110707,000000,3.17802,3.27731,3.15519,3.26293,1969467.1660929,0
+PNNT.US,D,20110708,000000,3.21486,3.24594,3.19509,3.21207,1048493.9394294,0
+PNNT.US,D,20110711,000000,3.18646,3.20076,3.13543,3.13543,890654.56617476,0
+PNNT.US,D,20110712,000000,3.14397,3.1668,3.12717,3.12977,715545.82012097,0
+PNNT.US,D,20110713,000000,3.14397,3.20632,3.14397,3.1668,950963.20330179,0
+PNNT.US,D,20110714,000000,3.18098,3.18924,3.12142,3.14397,1030157.6911811,0
+PNNT.US,D,20110715,000000,3.1525,3.16123,3.12977,3.14962,1076761.8282216,0
+PNNT.US,D,20110718,000000,3.14962,3.17227,3.11576,3.12142,1311684.5691488,0
+PNNT.US,D,20110719,000000,3.1525,3.18924,3.13543,3.15825,945088.92242015,0
+PNNT.US,D,20110720,000000,3.16949,3.18646,3.13274,3.17227,685713.18067012,0
+PNNT.US,D,20110721,000000,3.18646,3.25457,3.18386,3.24594,1251479.3866108,0
+PNNT.US,D,20110722,000000,3.25188,3.25745,3.19509,3.25188,503019.92006028,0
+PNNT.US,D,20110725,000000,3.20632,3.24594,3.18646,3.2233,727458.18498351,0
+PNNT.US,D,20110726,000000,3.22442,3.24214,3.14889,3.19565,905341.88485682,0
+PNNT.US,D,20110727,000000,3.18646,3.19212,3.10732,3.11297,1380950.6494401,0
+PNNT.US,D,20110728,000000,3.11103,3.15464,3.07891,3.10518,1109475.0313849,0
+PNNT.US,D,20110729,000000,3.07891,3.09367,2.89519,3.00895,2878368.5354025,0
+PNNT.US,D,20110801,000000,3.07891,3.12717,2.95995,3.01637,1801870.7319132,0
+PNNT.US,D,20110802,000000,3.01172,3.03234,2.90419,2.90419,1703841.0429241,0
+PNNT.US,D,20110803,000000,2.91755,2.94844,2.80685,2.91189,1707013.6503201,0
+PNNT.US,D,20110804,000000,2.83226,2.87764,2.77028,2.77028,2375870.1988951,0
+PNNT.US,D,20110805,000000,2.84647,2.97397,2.6993,2.83226,4149304.9283089,0
+PNNT.US,D,20110808,000000,2.77028,2.82679,2.54925,2.54925,3723945.9973765,0
+PNNT.US,D,20110809,000000,2.6284,2.88647,2.48959,2.88043,2967591.6525029,0
+PNNT.US,D,20110810,000000,2.8241,2.85528,2.66551,2.66811,2306544.8477455,0
+PNNT.US,D,20110811,000000,2.69084,2.82122,2.65132,2.77594,2302005.7776532,0
+PNNT.US,D,20110812,000000,2.80147,2.83226,2.72473,2.77326,1226294.6601011,0
+PNNT.US,D,20110815,000000,2.80147,2.83226,2.78439,2.79571,1499870.6218432,0
+PNNT.US,D,20110816,000000,2.77326,2.8241,2.74179,2.80425,1357639.9597041,0
+PNNT.US,D,20110817,000000,2.8241,2.87217,2.80425,2.85528,1105886.4503289,0
+PNNT.US,D,20110818,000000,2.74746,2.78439,2.66811,2.6993,1789338.7171687,0
+PNNT.US,D,20110819,000000,2.66236,2.75868,2.60029,2.60585,1481025.7218659,0
+PNNT.US,D,20110822,000000,2.63991,2.72212,2.60297,2.64845,1203710.3077921,0
+PNNT.US,D,20110823,000000,2.66551,2.80425,2.64845,2.80147,1314388.3979384,0
+PNNT.US,D,20110824,000000,2.78439,2.85528,2.72212,2.77326,1576235.1956528,0
+PNNT.US,D,20110825,000000,2.79274,2.84647,2.70208,2.7134,877879.00208527,0
+PNNT.US,D,20110826,000000,2.69084,2.78142,2.64547,2.76462,747769.76929047,0
+PNNT.US,D,20110829,000000,2.80425,2.89212,2.80425,2.88925,923482.00044677,0
+PNNT.US,D,20110830,000000,2.88647,2.90028,2.81278,2.85806,780526.07853252,0
+PNNT.US,D,20110831,000000,2.8614,2.91856,2.85575,2.89768,1294257.8591622,0
+PNNT.US,D,20110901,000000,2.895,2.93174,2.79858,2.85528,1383650.1676217,0
+PNNT.US,D,20110902,000000,2.77473,2.83477,2.71785,2.73307,1187041.1871394,0
+PNNT.US,D,20110906,000000,2.69141,2.79339,2.65651,2.78476,1932558.6638153,0
+PNNT.US,D,20110907,000000,2.82856,2.89519,2.79627,2.89519,1441973.7698223,0
+PNNT.US,D,20110908,000000,2.86057,2.94493,2.83125,2.84293,1278488.5779034,0
+PNNT.US,D,20110909,000000,2.81965,2.85157,2.75544,2.77594,1186062.6791518,0
+PNNT.US,D,20110912,000000,2.72945,2.82234,2.72667,2.79942,1051171.9045718,0
+PNNT.US,D,20110913,000000,2.79942,2.82234,2.76137,2.81686,1000926.3815288,0
+PNNT.US,D,20110914,000000,2.82234,2.87792,2.75544,2.83718,1291033.5244717,0
+PNNT.US,D,20110915,000000,2.86615,2.88655,2.82234,2.8807,765614.60824095,0
+PNNT.US,D,20110916,000000,2.88655,2.90419,2.80527,2.83718,2011241.2670095,0
+PNNT.US,D,20110919,000000,2.80806,2.84591,2.7675,2.81686,1051962.9011168,0
+PNNT.US,D,20110920,000000,2.8343,2.86057,2.77028,2.77028,1338675.440358,0
+PNNT.US,D,20110921,000000,2.79339,2.79627,2.66821,2.67126,1351418.6748884,0
+PNNT.US,D,20110922,000000,2.62441,2.75274,2.61578,2.66543,1953396.142283,0
+PNNT.US,D,20110923,000000,2.68575,2.70041,2.61578,2.63917,1533291.8423501,0
+PNNT.US,D,20110926,000000,2.65939,2.6798,2.59537,2.65373,1541927.0675757,0
+PNNT.US,D,20110927,000000,2.66218,2.76443,2.65086,2.70328,1561037.0699375,0
+PNNT.US,D,20110928,000000,2.70904,2.76137,2.58952,2.58952,1152484.1214576,0
+PNNT.US,D,20110929,000000,2.65086,2.68575,2.61022,2.68268,1087355.1470745,0
+PNNT.US,D,20110930,000000,2.63146,2.67433,2.59778,2.59778,1113799.6487355,0
+PNNT.US,D,20111003,000000,2.60409,2.65651,2.49625,2.49625,1808320.4789462,0
+PNNT.US,D,20111004,000000,2.46146,2.59537,2.33331,2.58664,2981458.8780368,0
+PNNT.US,D,20111005,000000,2.59537,2.69141,2.53718,2.67415,1236798.5338406,0
+PNNT.US,D,20111006,000000,2.67415,2.76443,2.67126,2.75274,1368744.08559,0
+PNNT.US,D,20111007,000000,2.74105,2.77594,2.67415,2.6798,730699.76210551,0
+PNNT.US,D,20111010,000000,2.76137,2.80806,2.72343,2.80527,875244.14302167,0
+PNNT.US,D,20111011,000000,2.79052,2.81101,2.74672,2.79627,1098680.191614,0
+PNNT.US,D,20111012,000000,2.82856,2.85742,2.79942,2.84293,1124415.5982796,0
+PNNT.US,D,20111013,000000,2.8343,2.90975,2.81965,2.88655,1181297.302146,0
+PNNT.US,D,20111014,000000,2.90975,2.9594,2.8807,2.9478,998168.67014082,0
+PNNT.US,D,20111017,000000,2.91866,2.94195,2.84293,2.85157,1156288.2329074,0
+PNNT.US,D,20111018,000000,2.87217,2.96533,2.83125,2.94493,941889.37372494,0
+PNNT.US,D,20111019,000000,2.95077,2.98269,2.89259,2.90419,902955.96339802,0
+PNNT.US,D,20111020,000000,2.91866,2.93026,2.84015,2.90419,623582.23406394,0
+PNNT.US,D,20111021,000000,2.95356,2.96821,2.89259,2.9594,1108448.0290587,0
+PNNT.US,D,20111024,000000,2.95077,3.02946,2.93332,3.00895,1131134.7583047,0
+PNNT.US,D,20111025,000000,2.97118,3.04681,2.90715,3.00607,1419297.817096,0
+PNNT.US,D,20111026,000000,3.05275,3.0585,2.97397,3.03809,810653.9946228,0
+PNNT.US,D,20111027,000000,3.09923,3.213,3.07891,3.20995,2186077.3671151,0
+PNNT.US,D,20111028,000000,3.20122,3.23323,3.16911,3.18656,917350.16074458,0
+PNNT.US,D,20111031,000000,3.13802,3.17469,3.0921,3.12281,740567.82118333,0
+PNNT.US,D,20111101,000000,2.99448,3.07018,2.94493,2.95661,1577312.8476215,0
+PNNT.US,D,20111102,000000,3.01498,3.08188,2.97397,3.07603,997887.40297699,0
+PNNT.US,D,20111103,000000,3.09923,3.13998,3.00041,3.12857,1161230.344836,0
+PNNT.US,D,20111104,000000,3.08643,3.09237,3.02065,3.08643,748754.7431899,0
+PNNT.US,D,20111107,000000,3.1023,3.11974,3.00895,3.06453,780172.60868678,0
+PNNT.US,D,20111108,000000,3.06453,3.12281,3.03234,3.11372,983679.63942101,0
+PNNT.US,D,20111109,000000,3.01172,3.04988,2.97397,2.97397,1193864.8794055,0
+PNNT.US,D,20111110,000000,3.01498,3.02352,2.94493,2.97702,1505087.535024,0
+PNNT.US,D,20111111,000000,3.0263,3.04988,2.99169,3.02352,882114.17432244,0
+PNNT.US,D,20111114,000000,3.04681,3.05553,2.97118,3.01172,680736.58387845,0
+PNNT.US,D,20111115,000000,3.02083,3.06157,2.95661,3.05553,755039.60947164,0
+PNNT.US,D,20111116,000000,3.02083,3.04988,2.95077,2.97702,1001304.6373699,0
+PNNT.US,D,20111117,000000,3.10518,3.10518,2.91281,2.92173,1765919.1845839,0
+PNNT.US,D,20111118,000000,2.93648,3.01172,2.93648,2.99744,1510453.1641765,0
+PNNT.US,D,20111121,000000,2.94493,2.99169,2.92748,2.9594,1238794.3452867,0
+PNNT.US,D,20111122,000000,2.96246,3.00311,2.94195,2.9478,1057188.4355132,0
+PNNT.US,D,20111123,000000,2.93332,2.95661,2.86335,2.86335,1271830.8440405,0
+PNNT.US,D,20111125,000000,2.85157,2.90419,2.77891,2.78754,990725.32799269,0
+PNNT.US,D,20111128,000000,2.8693,2.92461,2.86335,2.90419,1299425.2003523,0
+PNNT.US,D,20111129,000000,2.91281,2.96821,2.89824,2.93026,1183144.3976205,0
+PNNT.US,D,20111130,000000,3.0083,3.09033,2.96125,3.09033,2045927.6509275,0
+PNNT.US,D,20111201,000000,3.08764,3.1372,3.07018,3.09043,1261676.1295391,0
+PNNT.US,D,20111202,000000,3.13404,3.17616,3.11028,3.11316,887887.15591902,0
+PNNT.US,D,20111205,000000,3.16049,3.17486,3.11687,3.16049,1304838.2461913,0
+PNNT.US,D,20111206,000000,3.15798,3.17004,3.11316,3.13998,753564.30392643,0
+PNNT.US,D,20111207,000000,3.13404,3.14906,3.05321,3.13998,1045606.9098051,0
+PNNT.US,D,20111208,000000,3.10128,3.1282,3.02065,3.02927,1012082.2347093,0
+PNNT.US,D,20111209,000000,3.05061,3.13404,3.03809,3.11603,1069357.2815444,0
+PNNT.US,D,20111212,000000,3.07428,3.08643,3.01423,3.04718,1134169.4262487,0
+PNNT.US,D,20111213,000000,3.05061,3.10128,2.97842,2.99048,927160.02661609,0
+PNNT.US,D,20111214,000000,2.97239,3.00245,2.93657,2.95457,1764109.8069283,0
+PNNT.US,D,20111215,000000,3.00245,3.0083,2.96654,2.98454,932082.74080934,0
+PNNT.US,D,20111216,000000,2.99939,3.0354,2.95754,2.96042,1860834.4593832,0
+PNNT.US,D,20111219,000000,3.01423,3.05061,2.93035,2.93657,1166965.6086137,0
+PNNT.US,D,20111220,000000,2.97239,3.04421,2.95754,3.03234,1843407.7493967,0
+PNNT.US,D,20111221,000000,2.99346,3.02612,2.95457,3.00551,1558202.8452597,0
+PNNT.US,D,20111222,000000,3.01423,3.05321,3.00245,3.02612,1027366.5725821,0
+PNNT.US,D,20111223,000000,3.03809,3.05321,3.01145,3.05061,580253.0813565,0
+PNNT.US,D,20111227,000000,3.04718,3.06824,3.02333,3.06231,749506.94426408,0
+PNNT.US,D,20111228,000000,3.06824,3.08031,3.01423,3.02065,781585.4104178,0
+PNNT.US,D,20111229,000000,3.01423,3.06231,3.01145,3.02065,758310.28319678,0
+PNNT.US,D,20111230,000000,3.01553,3.052,3.00924,3.02129,980339.99596986,0
+PNNT.US,D,20120103,000000,3.04106,3.09822,3.04106,3.08912,1158606.2622921,0
+PNNT.US,D,20120104,000000,3.08643,3.09822,3.02927,3.08643,982302.40020495,0
+PNNT.US,D,20120105,000000,3.08912,3.15213,3.0354,3.13115,705013.9274304,0
+PNNT.US,D,20120106,000000,3.1371,3.15213,3.09822,3.13115,590666.43233051,0
+PNNT.US,D,20120109,000000,3.10722,3.14906,3.09515,3.13998,702450.19339675,0
+PNNT.US,D,20120110,000000,3.16717,3.19992,3.14906,3.17004,722123.80773821,0
+PNNT.US,D,20120111,000000,3.14591,3.17616,3.1282,3.17301,523779.80758623,0
+PNNT.US,D,20120112,000000,3.17301,3.17301,3.15213,3.17301,623786.987938,0
+PNNT.US,D,20120113,000000,3.13404,3.21486,3.13115,3.20577,844720.72865886,0
+PNNT.US,D,20120117,000000,3.22089,3.25086,3.19695,3.19695,1121029.6157938,0
+PNNT.US,D,20120118,000000,3.19992,3.24186,3.17301,3.24186,652092.59454913,0
+PNNT.US,D,20120119,000000,3.25086,3.31962,3.24186,3.30191,894624.63602763,0
+PNNT.US,D,20120120,000000,3.28362,3.3226,3.2479,3.31062,905247.05148358,0
+PNNT.US,D,20120123,000000,3.31368,3.32584,3.20577,3.22693,1354114.9601142,0
+PNNT.US,D,20120124,000000,3.08643,3.14906,3.07715,3.13998,20071888.645461,0
+PNNT.US,D,20120125,000000,3.14906,3.15213,3.09822,3.1282,3470557.6899648,0
+PNNT.US,D,20120126,000000,3.14906,3.16717,3.1282,3.13998,3495566.7592036,0
+PNNT.US,D,20120127,000000,3.12207,3.14906,3.11891,3.13998,1476179.5209623,0
+PNNT.US,D,20120130,000000,3.13115,3.13998,3.09822,3.12493,1635251.7280693,0
+PNNT.US,D,20120131,000000,3.12587,3.14128,3.08615,3.08912,2894178.7674361,0
+PNNT.US,D,20120201,000000,3.11603,3.16123,3.09237,3.15491,1962170.3846126,0
+PNNT.US,D,20120202,000000,3.14906,3.15798,3.11603,3.15213,1744839.2344232,0
+PNNT.US,D,20120203,000000,3.16717,3.18182,3.15491,3.17301,2751886.6791345,0
+PNNT.US,D,20120206,000000,3.1641,3.18182,3.14591,3.15798,1161039.6004375,0
+PNNT.US,D,20120207,000000,3.14285,3.18814,3.13998,3.18814,1943383.6778413,0
+PNNT.US,D,20120208,000000,3.15213,3.19992,3.1282,3.19379,2156385.9000722,0
+PNNT.US,D,20120209,000000,3.19379,3.20317,3.11316,3.18814,1961529.181691,0
+PNNT.US,D,20120210,000000,3.15798,3.20317,3.11603,3.19992,1950817.3211217,0
+PNNT.US,D,20120213,000000,3.21792,3.24474,3.17004,3.17904,2253729.1247573,0
+PNNT.US,D,20120214,000000,3.16717,3.20317,3.15798,3.19695,1932451.9762703,0
+PNNT.US,D,20120215,000000,3.19992,3.26868,3.15213,3.15798,3169678.3379424,0
+PNNT.US,D,20120216,000000,3.1641,3.2479,3.1641,3.24474,1474882.027992,0
+PNNT.US,D,20120217,000000,3.24474,3.28074,3.23286,3.27471,1606397.596606,0
+PNNT.US,D,20120221,000000,3.27768,3.30756,3.26581,3.28706,1543847.443384,0
+PNNT.US,D,20120222,000000,3.28965,3.31962,3.28074,3.31684,1687425.1704842,0
+PNNT.US,D,20120223,000000,3.31062,3.37948,3.27768,3.35275,1566771.2560631,0
+PNNT.US,D,20120224,000000,3.32584,3.3495,3.2479,3.30756,1340224.0262371,0
+PNNT.US,D,20120227,000000,3.31062,3.36769,3.29579,3.36148,1763046.1644352,0
+PNNT.US,D,20120228,000000,3.34644,3.37948,3.31062,3.32584,1795459.7803511,0
+PNNT.US,D,20120229,000000,3.32111,3.39989,3.27063,3.30524,5971555.1366033,0
+PNNT.US,D,20120301,000000,3.31368,3.3587,3.29579,3.30756,1541451.8230574,0
+PNNT.US,D,20120302,000000,3.31647,3.34078,3.27629,3.28854,1976173.3942944,0
+PNNT.US,D,20120305,000000,3.27768,3.36472,3.24186,3.3587,1801322.2070611,0
+PNNT.US,D,20120306,000000,3.31303,3.3224,3.19342,3.23649,2304565.2010789,0
+PNNT.US,D,20120307,000000,3.24566,3.29188,3.23649,3.28854,1069698.8972185,0
+PNNT.US,D,20120308,000000,3.31925,3.34078,3.27016,3.28548,1408214.1665974,0
+PNNT.US,D,20120309,000000,3.30997,3.34375,3.29476,3.31925,1256504.477741,0
+PNNT.US,D,20120312,000000,3.33475,3.33772,3.27629,3.27935,1099049.8262393,0
+PNNT.US,D,20120313,000000,3.31303,3.33772,3.28251,3.33475,1270453.6048245,0
+PNNT.US,D,20120314,000000,3.33772,3.34681,3.29783,3.32862,1087129.9178129,0
+PNNT.US,D,20120315,000000,3.33475,3.34078,3.29188,3.33475,1153505.735524,0
+PNNT.US,D,20120316,000000,3.32862,3.33772,3.29188,3.32862,1919156.9839319,0
+PNNT.US,D,20120319,000000,3.32862,3.35322,3.31303,3.33475,2902483.1535072,0
+PNNT.US,D,20120320,000000,3.33475,3.33772,3.27935,3.29188,1785347.0942765,0
+PNNT.US,D,20120321,000000,3.29783,3.30719,3.25486,3.25792,811470.85481512,0
+PNNT.US,D,20120322,000000,3.25188,3.27629,3.23649,3.25486,986450.28263266,0
+PNNT.US,D,20120323,000000,3.26728,3.26728,3.22414,3.24566,1658100.1051106,0
+PNNT.US,D,20120326,000000,3.24873,3.30088,3.23954,3.26106,1064062.7774219,0
+PNNT.US,D,20120327,000000,3.25486,3.27935,3.24251,3.25486,1026842.8337253,0
+PNNT.US,D,20120328,000000,3.26106,3.30719,3.23954,3.24566,987381.37393366,0
+PNNT.US,D,20120329,000000,3.23954,3.25486,3.19342,3.2272,1074409.3139738,0
+PNNT.US,D,20120330,000000,3.23649,3.23649,3.19342,3.19342,1444130.1514118,0
+PNNT.US,D,20120402,000000,3.21189,3.28854,3.19342,3.28548,1318263.634418,0
+PNNT.US,D,20120403,000000,3.28548,3.31647,3.26394,3.27629,1003399.5927971,0
+PNNT.US,D,20120404,000000,3.25188,3.27016,3.2027,3.23027,801796.77309167,0
+PNNT.US,D,20120405,000000,3.21802,3.25188,3.20558,3.20882,877968.44719867,0
+PNNT.US,D,20120409,000000,3.17802,3.22108,3.17469,3.18415,826708.85365321,0
+PNNT.US,D,20120410,000000,3.19055,3.24251,3.08615,3.09832,1939470.7235428,0
+PNNT.US,D,20120411,000000,3.13515,3.20882,3.12884,3.17802,940158.66466314,0
+PNNT.US,D,20120412,000000,3.17469,3.23332,3.15956,3.19055,593225.85575629,0
+PNNT.US,D,20120413,000000,3.19342,3.2027,3.11974,3.15361,1060169.2208588,0
+PNNT.US,D,20120416,000000,3.16262,3.16578,3.11075,3.12587,1081966.8872307,0
+PNNT.US,D,20120417,000000,3.1474,3.17469,3.1319,3.13802,797952.78851914,0
+PNNT.US,D,20120418,000000,3.12587,3.13515,3.07372,3.12281,920572.34013114,0
+PNNT.US,D,20120419,000000,3.12281,3.16902,3.10137,3.12281,863996.68942385,0
+PNNT.US,D,20120420,000000,3.12884,3.19342,3.12587,3.1872,1230878.9915761,0
+PNNT.US,D,20120423,000000,3.13802,3.1872,3.11974,3.16262,1090617.1995838,0
+PNNT.US,D,20120424,000000,3.16262,3.21189,3.1319,3.15668,792916.92086919,0
+PNNT.US,D,20120425,000000,3.19342,3.21189,3.15036,3.18118,671728.49107168,0
+PNNT.US,D,20120426,000000,3.16578,3.20558,3.14424,3.19342,602036.73825276,0
+PNNT.US,D,20120427,000000,3.19342,3.23649,3.14128,3.2272,808961.0033799,0
+PNNT.US,D,20120430,000000,3.23027,3.26728,3.19621,3.20882,1221962.4991867,0
+PNNT.US,D,20120501,000000,3.22108,3.24873,3.18118,3.18415,898949.25337822,0
+PNNT.US,D,20120502,000000,3.16578,3.24873,3.15036,3.23954,1415703.8477802,0
+PNNT.US,D,20120503,000000,3.23027,3.25188,3.11974,3.13802,1512938.2296163,0
+PNNT.US,D,20120504,000000,3.1319,3.1319,3.07372,3.07372,1426961.0002457,0
+PNNT.US,D,20120507,000000,3.06453,3.09832,3.04598,3.07372,1049627.6293005,0
+PNNT.US,D,20120508,000000,3.05831,3.08912,3.04291,3.05831,1217159.404362,0
+PNNT.US,D,20120509,000000,3.03066,3.07372,3.01553,3.05526,1277873.2386293,0
+PNNT.US,D,20120510,000000,3.08282,3.12281,3.04003,3.05526,972647.71621694,0
+PNNT.US,D,20120511,000000,3.04003,3.07372,3.04003,3.052,852473.35692203,0
+PNNT.US,D,20120514,000000,3.04003,3.052,2.99382,3.00013,1570933.1479664,0
+PNNT.US,D,20120515,000000,3.00924,3.052,2.99382,3.00013,988985.99771512,0
+PNNT.US,D,20120516,000000,3.00607,3.04003,2.97842,2.98464,1139574.928524,0
+PNNT.US,D,20120517,000000,2.97842,3.00013,2.92014,2.93258,1105348.7019966,0
+PNNT.US,D,20120518,000000,2.92943,2.95085,2.83718,2.84637,1873230.6899798,0
+PNNT.US,D,20120521,000000,2.84637,2.93852,2.83718,2.93555,1253748.9216569,0
+PNNT.US,D,20120522,000000,2.92627,2.99382,2.90789,2.93852,874612.63896799,0
+PNNT.US,D,20120523,000000,2.92311,2.99679,2.90483,2.99382,1660529.1326481,0
+PNNT.US,D,20120524,000000,2.99382,3.01553,2.94455,3.0121,1511664.4449893,0
+PNNT.US,D,20120525,000000,3.02129,3.02463,2.96005,2.98464,633698.15309458,0
+PNNT.US,D,20120529,000000,3.02129,3.02129,2.96311,2.99679,795399.83100517,0
+PNNT.US,D,20120530,000000,2.9723,3.00311,2.94158,2.96005,1081295.5100541,0
+PNNT.US,D,20120531,000000,2.96311,2.99679,2.92311,2.99382,1943867.5435753,0
+PNNT.US,D,20120601,000000,2.93592,2.96125,2.90428,2.91374,1255825.5570007,0
+PNNT.US,D,20120604,000000,2.93258,2.97535,2.84943,2.88025,1451966.8365285,0
+PNNT.US,D,20120605,000000,2.86957,2.94547,2.86957,2.90428,1248252.8966164,0
+PNNT.US,D,20120606,000000,2.93267,3.05897,2.91699,3.05265,1667877.6414231,0
+PNNT.US,D,20120607,000000,3.09999,3.10944,3.03679,3.05581,1353160.16047,0
+PNNT.US,D,20120608,000000,3.06212,3.09033,3.03066,3.05581,1109212.0843046,0
+PNNT.US,D,20120611,000000,3.08282,3.08615,2.98464,2.98752,1272828.7497635,0
+PNNT.US,D,20120612,000000,2.98649,3.05581,2.98009,3.05581,973582.04047384,0
+PNNT.US,D,20120613,000000,3.04013,3.07799,3.02426,3.05897,1420169.6375386,0
+PNNT.US,D,20120614,000000,3.06741,3.07056,3.02463,3.07056,1005923.4537079,0
+PNNT.US,D,20120615,000000,3.05897,3.09033,3.04013,3.08115,2323308.8017714,0
+PNNT.US,D,20120618,000000,3.06212,3.15974,3.06212,3.1474,1917457.5267771,0
+PNNT.US,D,20120619,000000,3.15056,3.20094,3.13162,3.15056,1664557.3957074,0
+PNNT.US,D,20120620,000000,3.21365,3.24511,3.15056,3.1885,2201777.6786479,0
+PNNT.US,D,20120621,000000,3.18192,3.20094,3.12847,3.1474,811504.26202614,0
+PNNT.US,D,20120622,000000,3.1538,3.18526,3.1474,3.17894,1877010.0154341,0
+PNNT.US,D,20120625,000000,3.14414,3.17255,3.13459,3.1474,675071.36747874,0
+PNNT.US,D,20120626,000000,3.15974,3.21365,3.14118,3.16308,749958.480439,0
+PNNT.US,D,20120627,000000,3.15974,3.23583,3.15974,3.21365,770343.34507982,0
+PNNT.US,D,20120628,000000,3.1885,3.24827,3.16308,3.22312,865831.93072662,0
+PNNT.US,D,20120629,000000,3.27685,3.30191,3.24827,3.26728,1084142.6665556,0
+PNNT.US,D,20120702,000000,3.3084,3.32111,3.22312,3.32111,1356239.0121446,0
+PNNT.US,D,20120703,000000,3.35265,3.36835,3.30218,3.36509,777998.98466581,0
+PNNT.US,D,20120705,000000,3.36835,3.3779,3.33373,3.35265,614383.39685871,0
+PNNT.US,D,20120706,000000,3.32111,3.35887,3.31461,3.32714,608223.53820534,0
+PNNT.US,D,20120709,000000,3.32714,3.35265,3.30218,3.31777,643781.74256615,0
+PNNT.US,D,20120710,000000,3.32111,3.34636,3.29244,3.30524,864589.39800666,0
+PNNT.US,D,20120711,000000,3.29893,3.34636,3.28009,3.33039,946180.5838645,0
+PNNT.US,D,20120712,000000,3.29893,3.32407,3.28009,3.30524,859808.93387329,0
+PNNT.US,D,20120713,000000,3.30524,3.38086,3.30524,3.37465,642381.87265875,0
+PNNT.US,D,20120716,000000,3.35887,3.38745,3.33373,3.36509,502411.04669794,0
+PNNT.US,D,20120717,000000,3.39034,3.40295,3.33373,3.38086,623448.60521982,0
+PNNT.US,D,20120718,000000,3.38086,3.40295,3.37465,3.40295,739428.74305236,0
+PNNT.US,D,20120719,000000,3.40602,3.41261,3.33679,3.37131,960307.52352281,0
+PNNT.US,D,20120720,000000,3.33985,3.38106,3.33373,3.36194,566264.08115018,0
+PNNT.US,D,20120723,000000,3.31777,3.33985,3.27063,3.27063,811154.02513631,0
+PNNT.US,D,20120724,000000,3.28009,3.39349,3.28009,3.36509,1926330.9130879,0
+PNNT.US,D,20120725,000000,3.38411,3.39664,3.33679,3.3431,902597.10529243,0
+PNNT.US,D,20120726,000000,3.3779,3.38745,3.33373,3.35265,848039.89672261,0
+PNNT.US,D,20120727,000000,3.35887,3.40295,3.33679,3.37465,1414300.7449169,0
+PNNT.US,D,20120730,000000,3.3779,3.39349,3.33985,3.3431,632828.4879558,0
+PNNT.US,D,20120731,000000,3.33679,3.36835,3.29244,3.29579,1110769.2913994,0
+PNNT.US,D,20120801,000000,3.31461,3.36509,3.29579,3.29579,870951.85523015,0
+PNNT.US,D,20120802,000000,3.28937,3.31461,3.28325,3.28622,738888.83941601,0
+PNNT.US,D,20120803,000000,3.3084,3.37131,3.3084,3.33679,739761.7375107,0
+PNNT.US,D,20120806,000000,3.33039,3.37465,3.32111,3.36835,948681.81408396,0
+PNNT.US,D,20120807,000000,3.37465,3.42198,3.36509,3.41261,1176031.8946267,0
+PNNT.US,D,20120808,000000,3.39034,3.42198,3.32111,3.32111,658219.04599145,0
+PNNT.US,D,20120809,000000,3.3084,3.44397,3.28631,3.40602,2394724.7977403,0
+PNNT.US,D,20120810,000000,3.40602,3.41883,3.33373,3.40295,1231732.4919354,0
+PNNT.US,D,20120813,000000,3.40295,3.40295,3.36509,3.37131,882803.87158243,0
+PNNT.US,D,20120814,000000,3.3779,3.42838,3.35582,3.36509,760473.13069807,0
+PNNT.US,D,20120815,000000,3.36835,3.44072,3.33985,3.41539,1127308.0161637,0
+PNNT.US,D,20120816,000000,3.41883,3.46308,3.38411,3.44397,844163.58259102,0
+PNNT.US,D,20120817,000000,3.42838,3.45993,3.42513,3.44397,683676.4184492,0
+PNNT.US,D,20120820,000000,3.44731,3.44731,3.39349,3.43144,694448.62752879,0
+PNNT.US,D,20120821,000000,3.42838,3.45993,3.40602,3.41261,745252.37429146,0
+PNNT.US,D,20120822,000000,3.39349,3.41261,3.35265,3.39349,937258.70321523,0
+PNNT.US,D,20120823,000000,3.37131,3.38411,3.33985,3.36835,983771.23983835,0
+PNNT.US,D,20120824,000000,3.34913,3.39664,3.33039,3.3779,944167.52998688,0
+PNNT.US,D,20120827,000000,3.39349,3.41539,3.37465,3.40602,711962.62732487,0
+PNNT.US,D,20120828,000000,3.41261,3.44072,3.39349,3.41883,845209.98265267,0
+PNNT.US,D,20120829,000000,3.42838,3.45649,3.42198,3.42513,1124690.3995317,0
+PNNT.US,D,20120830,000000,3.41883,3.46308,3.40964,3.43144,1057042.9524975,0
+PNNT.US,D,20120831,000000,3.46615,3.46615,3.39989,3.42838,660222.40100136,0
+PNNT.US,D,20120904,000000,3.42513,3.45047,3.39034,3.43785,1094647.6179469,0
+PNNT.US,D,20120905,000000,3.45649,3.45649,3.39034,3.39989,1055434.0181082,0
+PNNT.US,D,20120906,000000,3.42838,3.44072,3.36835,3.43785,1933823.8272266,0
+PNNT.US,D,20120907,000000,3.43144,3.46308,3.43144,3.45993,1177210.8458806,0
+PNNT.US,D,20120910,000000,3.45649,3.47895,3.45047,3.46949,1115965.7291927,0
+PNNT.US,D,20120911,000000,3.47895,3.48192,3.44072,3.47227,1576749.2356418,0
+PNNT.US,D,20120912,000000,3.47227,3.48814,3.45353,3.47227,1358034.3803246,0
+PNNT.US,D,20120913,000000,3.48507,3.53584,3.45649,3.52304,1932136.2242434,0
+PNNT.US,D,20120914,000000,3.54177,3.58604,3.51978,3.57973,1554206.9117595,0
+PNNT.US,D,20120917,000000,3.57973,3.61787,3.57388,3.61128,1651339.9943107,0
+PNNT.US,D,20120918,000000,3.61128,3.6856,3.61128,3.63401,2805226.1409796,0
+PNNT.US,D,20120919,000000,3.63401,3.63689,3.58214,3.62752,1156836.7577595,0
+PNNT.US,D,20120920,000000,3.61787,3.6665,3.60821,3.65971,1075741.2918072,0
+PNNT.US,D,20120921,000000,3.68236,3.68236,3.63401,3.63689,1613168.4839256,0
+PNNT.US,D,20120924,000000,3.63401,3.64719,3.58214,3.59207,1337940.4817153,0
+PNNT.US,D,20120925,000000,3.46271,3.49491,3.41418,3.41418,40323057.627747,0
+PNNT.US,D,20120926,000000,3.43979,3.48507,3.43348,3.47227,3344068.2901331,0
+PNNT.US,D,20120927,000000,3.47858,3.48192,3.4461,3.45918,3137731.3453289,0
+PNNT.US,D,20120928,000000,3.46913,3.46913,3.4204,3.43348,2075916.5499139,0
+PNNT.US,D,20121001,000000,3.46271,3.47227,3.43348,3.44333,1992865.1456383,0
+PNNT.US,D,20121002,000000,3.46271,3.46271,3.3947,3.41733,2230017.5484889,0
+PNNT.US,D,20121003,000000,3.43348,3.44935,3.40091,3.41418,1063291.1786122,0
+PNNT.US,D,20121004,000000,3.43032,3.46569,3.40462,3.45918,1614460.5886361,0
+PNNT.US,D,20121005,000000,3.46569,3.50132,3.43979,3.49185,1927033.5421715,0
+PNNT.US,D,20121008,000000,3.49491,3.49491,3.44963,3.46913,959596.27322344,0
+PNNT.US,D,20121009,000000,3.46271,3.47525,3.41418,3.41733,1354708.7463491,0
+PNNT.US,D,20121010,000000,3.41047,3.42671,3.35591,3.38504,2168505.1741127,0
+PNNT.US,D,20121011,000000,3.4075,3.43654,3.3947,3.3947,987256.36630528,0
+PNNT.US,D,20121012,000000,3.38504,3.42402,3.3688,3.40091,1067741.8812432,0
+PNNT.US,D,20121015,000000,3.40091,3.43654,3.36528,3.39785,1003416.8352286,0
+PNNT.US,D,20121016,000000,3.4204,3.45918,3.39785,3.45604,1064655.4860047,0
+PNNT.US,D,20121017,000000,3.46913,3.49185,3.44333,3.48192,1479075.1718024,0
+PNNT.US,D,20121018,000000,3.48507,3.50791,3.46913,3.50447,1371842.3350002,0
+PNNT.US,D,20121019,000000,3.48841,3.50791,3.47858,3.50132,1470140.3593296,0
+PNNT.US,D,20121022,000000,3.50447,3.50791,3.46913,3.50791,1219853.5342839,0
+PNNT.US,D,20121023,000000,3.50447,3.50791,3.46271,3.50132,1720236.4399767,0
+PNNT.US,D,20121024,000000,3.52712,3.52712,3.46271,3.46569,1621723.9629055,0
+PNNT.US,D,20121025,000000,3.49844,3.53704,3.46605,3.53371,1502615.4014078,0
+PNNT.US,D,20121026,000000,3.52712,3.53704,3.48192,3.51115,1093483.7538206,0
+PNNT.US,D,20121031,000000,3.50132,3.57249,3.50132,3.55988,5051511.9235887,0
+PNNT.US,D,20121101,000000,3.56274,3.59207,3.55624,3.59207,2526086.2621228,0
+PNNT.US,D,20121102,000000,3.59207,3.59207,3.50447,3.5144,1293053.0442611,0
+PNNT.US,D,20121105,000000,3.5144,3.55624,3.50791,3.53371,1129632.5114603,0
+PNNT.US,D,20121106,000000,3.54363,3.55319,3.51115,3.52387,1189907.7413764,0
+PNNT.US,D,20121107,000000,3.48841,3.49844,3.41418,3.45918,2087416.1740724,0
+PNNT.US,D,20121108,000000,3.46569,3.49491,3.43348,3.43348,994591.94325655,0
+PNNT.US,D,20121109,000000,3.43654,3.45686,3.39952,3.40462,1257740.5445491,0
+PNNT.US,D,20121112,000000,3.42402,3.5144,3.41047,3.46569,1452263.1908199,0
+PNNT.US,D,20121113,000000,3.46569,3.46569,3.35265,3.37521,2206535.5120898,0
+PNNT.US,D,20121114,000000,3.39126,3.39423,3.21653,3.25865,2931733.8608949,0
+PNNT.US,D,20121115,000000,3.22961,3.31703,3.20688,3.29419,2351543.2833525,0
+PNNT.US,D,20121116,000000,3.28455,3.37521,3.28455,3.35887,1841767.5631003,0
+PNNT.US,D,20121119,000000,3.35887,3.37836,3.27481,3.31034,3295994.2358072,0
+PNNT.US,D,20121120,000000,3.35265,3.35265,3.24901,3.2878,1720604.99695,0
+PNNT.US,D,20121121,000000,3.28455,3.32353,3.27156,3.30747,1314411.0286296,0
+PNNT.US,D,20121123,000000,3.32102,3.38504,3.32009,3.37521,607370.0378461,0
+PNNT.US,D,20121126,000000,3.37521,3.4204,3.3367,3.4204,1249758.3764167,0
+PNNT.US,D,20121127,000000,3.41733,3.4642,3.3688,3.37178,1501354.5486042,0
+PNNT.US,D,20121128,000000,3.38143,3.40462,3.34894,3.40462,1486643.5215789,0
+PNNT.US,D,20121129,000000,3.41418,3.46913,3.40462,3.45297,1310171.5457847,0
+PNNT.US,D,20121130,000000,3.46271,3.49491,3.45297,3.48507,1755464.882835,0
+PNNT.US,D,20121203,000000,3.51115,3.52387,3.43348,3.45604,1273261.9658551,0
+PNNT.US,D,20121204,000000,3.44963,3.46913,3.41418,3.43682,1104626.6751775,0
+PNNT.US,D,20121205,000000,3.45604,3.48192,3.41418,3.46569,1276140.3742635,0
+PNNT.US,D,20121206,000000,3.47227,3.47858,3.43348,3.44333,828056.9962661,0
+PNNT.US,D,20121207,000000,3.46913,3.47858,3.43032,3.45604,979772.07338234,0
+PNNT.US,D,20121210,000000,3.46913,3.48192,3.43348,3.46913,881684.19118691,0
+PNNT.US,D,20121211,000000,3.48192,3.50447,3.4461,3.48507,1610905.4147913,0
+PNNT.US,D,20121212,000000,3.50447,3.50791,3.43654,3.45918,1132297.5447791,0
+PNNT.US,D,20121213,000000,3.45297,3.47525,3.4461,3.46271,714057.58275213,0
+PNNT.US,D,20121214,000000,3.46569,3.52712,3.46569,3.52387,1720718.1504066,0
+PNNT.US,D,20121217,000000,3.52712,3.54363,3.49844,3.53371,1516693.8467275,0
+PNNT.US,D,20121218,000000,3.54363,3.56924,3.52108,3.55988,2191545.3732046,0
+PNNT.US,D,20121219,000000,3.47858,3.54985,3.46913,3.52712,2475378.4263852,0
+PNNT.US,D,20121220,000000,3.54363,3.55383,3.50447,3.53371,1900862.7641105,0
+PNNT.US,D,20121221,000000,3.50791,3.52108,3.43654,3.49185,2851422.9255759,0
+PNNT.US,D,20121224,000000,3.4461,3.5144,3.43348,3.50791,768296.88399117,0
+PNNT.US,D,20121226,000000,3.50791,3.53371,3.47525,3.48507,751938.12710559,0
+PNNT.US,D,20121227,000000,3.49844,3.54641,3.43348,3.48507,1106771.2025954,0
+PNNT.US,D,20121228,000000,3.46913,3.52712,3.45918,3.47525,784584.51584683,0
+PNNT.US,D,20121231,000000,3.48192,3.56924,3.44963,3.55801,1798584.9710606,0
+PNNT.US,D,20130102,000000,3.63689,3.65359,3.57091,3.60506,2420042.0754421,0
+PNNT.US,D,20130103,000000,3.6212,3.64041,3.59207,3.60172,1448961.2651878,0
+PNNT.US,D,20130104,000000,3.62752,3.64041,3.59207,3.63689,1358230.512983,0
+PNNT.US,D,20130107,000000,3.63095,3.63689,3.59207,3.60172,1363196.3332549,0
+PNNT.US,D,20130108,000000,3.59207,3.61453,3.56609,3.57908,1019092.360766,0
+PNNT.US,D,20130109,000000,3.59838,3.62418,3.57592,3.59838,1119990.7592959,0
+PNNT.US,D,20130110,000000,3.60821,3.61787,3.57592,3.59838,1104240.8757727,0
+PNNT.US,D,20130111,000000,3.60506,3.62752,3.58566,3.60506,1078786.7362708,0
+PNNT.US,D,20130114,000000,3.60821,3.63401,3.60821,3.63401,1708742.204078,0
+PNNT.US,D,20130115,000000,3.62752,3.62752,3.58919,3.59838,1010686.6754098,0
+PNNT.US,D,20130116,000000,3.60172,3.6212,3.54985,3.58566,1533568.7989061,0
+PNNT.US,D,20130117,000000,3.60506,3.63401,3.57908,3.62418,1206890.4587518,0
+PNNT.US,D,20130118,000000,3.62752,3.62752,3.59207,3.61453,1199172.3153516,0
+PNNT.US,D,20130122,000000,3.62418,3.65035,3.61453,3.64719,1257400.006527,0
+PNNT.US,D,20130123,000000,3.65035,3.65665,3.63095,3.63095,1188721.2465588,0
+PNNT.US,D,20130124,000000,3.62752,3.65665,3.56274,3.59838,1770695.3381093,0
+PNNT.US,D,20130125,000000,3.6212,3.6212,3.56924,3.59207,1189930.3720677,0
+PNNT.US,D,20130128,000000,3.59207,3.59503,3.56924,3.58214,1417072.4657805,0
+PNNT.US,D,20130129,000000,3.59207,3.64041,3.58566,3.64041,2030609.9058437,0
+PNNT.US,D,20130130,000000,3.64041,3.64357,3.58381,3.59503,1740468.2780379,0
+PNNT.US,D,20130131,000000,3.61128,3.63578,3.59207,3.61787,2312818.9375075,0
+PNNT.US,D,20130201,000000,3.64041,3.64719,3.61128,3.63689,2026720.6598885,0
+PNNT.US,D,20130204,000000,3.63689,3.63689,3.58566,3.6212,1551684.1285007,0
+PNNT.US,D,20130205,000000,3.64719,3.66984,3.61128,3.65035,1837935.4326993,0
+PNNT.US,D,20130206,000000,3.64041,3.67271,3.60172,3.6665,1718331.1512959,0
+PNNT.US,D,20130207,000000,3.67271,3.67271,3.52712,3.56274,2229588.6430054,0
+PNNT.US,D,20130208,000000,3.57908,3.61128,3.56274,3.59207,2354333.3242997,0
+PNNT.US,D,20130211,000000,3.60821,3.6212,3.59207,3.61787,1258657.6263745,0
+PNNT.US,D,20130212,000000,3.63095,3.65035,3.60506,3.63401,1546438.1187169,0
+PNNT.US,D,20130213,000000,3.64041,3.66984,3.63401,3.66984,1208322.6582183,0
+PNNT.US,D,20130214,000000,3.67271,3.69229,3.65359,3.68904,1564712.9408029,0
+PNNT.US,D,20130215,000000,3.70538,3.71483,3.67995,3.6856,1635414.4535165,0
+PNNT.US,D,20130219,000000,3.72142,3.76356,3.69572,3.75391,4875686.5389758,0
+PNNT.US,D,20130220,000000,3.77311,3.77311,3.71159,3.71159,2282794.4760063,0
+PNNT.US,D,20130221,000000,3.71159,3.72486,3.6212,3.65971,2495794.5429332,0
+PNNT.US,D,20130222,000000,3.68904,3.7604,3.65665,3.75391,1975733.7122912,0
+PNNT.US,D,20130225,000000,3.786,3.80243,3.69572,3.69887,2124214.7558491,0
+PNNT.US,D,20130226,000000,3.73071,3.74444,3.69229,3.71521,1180999.8702027,0
+PNNT.US,D,20130227,000000,3.72486,3.76986,3.72486,3.73442,1596391.5980762,0
+PNNT.US,D,20130228,000000,3.74444,3.77608,3.73757,3.75391,1924484.8952654,0
+PNNT.US,D,20130301,000000,3.74732,3.81227,3.70538,3.80875,1787914.0612659,0
+PNNT.US,D,20130304,000000,3.80596,3.80596,3.65665,3.786,2925806.7750668,0
+PNNT.US,D,20130305,000000,3.81524,3.84438,3.79891,3.81524,1598142.7825254,0
+PNNT.US,D,20130306,000000,3.83491,3.83797,3.80596,3.82489,1163850.116772,0
+PNNT.US,D,20130307,000000,3.83797,3.84521,3.79891,3.83166,1313513.3445397,0
+PNNT.US,D,20130308,000000,3.85125,3.87676,3.83166,3.86674,1671705.461216,0
+PNNT.US,D,20130311,000000,3.86674,3.89653,3.85588,3.87676,1707607.4365549,0
+PNNT.US,D,20130312,000000,3.87676,3.89291,3.84438,3.87676,1449955.9379548,0
+PNNT.US,D,20130313,000000,3.88354,3.90265,3.85412,3.89653,1324464.4438462,0
+PNNT.US,D,20130314,000000,3.90924,3.93494,3.88595,3.92548,1605006.3479144,0
+PNNT.US,D,20130315,000000,3.94459,3.96084,3.91202,3.94172,2274218.5216391,0
+PNNT.US,D,20130318,000000,3.92233,3.94459,3.88354,3.88595,1482969.8060174,0
+PNNT.US,D,20130319,000000,3.90265,3.91842,3.79297,3.79566,3051625.8753739,0
+PNNT.US,D,20130320,000000,3.83556,3.89838,3.81264,3.84234,2155820.1327886,0
+PNNT.US,D,20130321,000000,3.87852,3.88817,3.84596,3.85588,1436699.7410873,0
+PNNT.US,D,20130322,000000,3.87852,3.88511,3.85588,3.87138,1087306.6527357,0
+PNNT.US,D,20130325,000000,3.87852,3.89579,3.80271,3.82879,1704361.548825,0
+PNNT.US,D,20130326,000000,3.76912,3.862,3.72978,3.8492,2843583.0075033,0
+PNNT.US,D,20130327,000000,3.8389,3.84596,3.80271,3.81264,1015444.5088518,0
+PNNT.US,D,20130328,000000,3.8222,3.8222,3.72616,3.74481,3391135.8175202,0
+PNNT.US,D,20130401,000000,3.74573,3.81264,3.68329,3.70973,2419201.5069064,0
+PNNT.US,D,20130402,000000,3.73627,3.75966,3.69618,3.71613,2216939.1641961,0
+PNNT.US,D,20130403,000000,3.71317,3.71317,3.62687,3.63355,2409751.5767925,0
+PNNT.US,D,20130404,000000,3.64311,3.66324,3.60376,3.64004,2762403.4846975,0
+PNNT.US,D,20130405,000000,3.58706,3.65025,3.58037,3.64311,1343948.3914412,0
+PNNT.US,D,20130408,000000,3.6302,3.65637,3.62158,3.64672,1980949.5478199,0
+PNNT.US,D,20130409,000000,3.65637,3.66324,3.59671,3.60376,2016223.252061,0
+PNNT.US,D,20130410,000000,3.59671,3.66324,3.59365,3.64672,2058079.2545271,0
+PNNT.US,D,20130411,000000,3.64672,3.65183,3.6136,3.64004,1628036.8481385,0
+PNNT.US,D,20130412,000000,3.61667,3.63679,3.54085,3.54734,3491028.7667631,0
+PNNT.US,D,20130415,000000,3.54085,3.57388,3.47811,3.49102,2677049.1381647,0
+PNNT.US,D,20130416,000000,3.52712,3.55383,3.49761,3.55383,2005330.3459608,0
+PNNT.US,D,20130417,000000,3.55049,3.55727,3.47756,3.53741,2909369.3495876,0
+PNNT.US,D,20130418,000000,3.56701,3.59365,3.52062,3.55727,2497871.178277,0
+PNNT.US,D,20130419,000000,3.56033,3.61667,3.51403,3.58381,1051668.7021293,0
+PNNT.US,D,20130422,000000,3.58706,3.67466,3.56701,3.65313,1649513.3742236,0
+PNNT.US,D,20130423,000000,3.68032,3.72616,3.66807,3.71994,1616258.11212,0
+PNNT.US,D,20130424,000000,3.72978,3.7629,3.71317,3.73933,1351174.0478916,0
+PNNT.US,D,20130425,000000,3.74267,3.78573,3.73284,3.7527,1658974.0808573,0
+PNNT.US,D,20130426,000000,3.7527,3.80067,3.71317,3.77941,1418155.5060092,0
+PNNT.US,D,20130429,000000,3.81264,3.8492,3.79566,3.84596,1230902.6999195,0
+PNNT.US,D,20130430,000000,3.85848,3.88177,3.80624,3.87852,1364606.979682,0
+PNNT.US,D,20130501,000000,3.88511,3.88511,3.71317,3.72309,2307491.0261741,0
+PNNT.US,D,20130502,000000,3.72616,3.81264,3.72616,3.79891,1303762.7495264,0
+PNNT.US,D,20130503,000000,3.862,3.89225,3.78258,3.78926,1570133.5302056,0
+PNNT.US,D,20130506,000000,3.77941,3.81264,3.7629,3.79269,1128524.6852365,0
+PNNT.US,D,20130507,000000,3.78573,3.8093,3.74946,3.78406,1339422.2531724,0
+PNNT.US,D,20130508,000000,3.76615,3.79269,3.71317,3.78573,2069510.9866116,0
+PNNT.US,D,20130509,000000,3.74573,3.7629,3.69331,3.70973,2012507.5080728,0
+PNNT.US,D,20130510,000000,3.67011,3.6997,3.65025,3.67011,2009594.6148012,0
+PNNT.US,D,20130513,000000,3.68032,3.74573,3.67011,3.71317,1391984.727948,0
+PNNT.US,D,20130514,000000,3.72978,3.8389,3.72978,3.81571,2750015.8753168,0
+PNNT.US,D,20130515,000000,3.81942,3.82879,3.72282,3.72978,1251984.8053841,0
+PNNT.US,D,20130516,000000,3.73284,3.75966,3.71994,3.72309,760569.04172329,0
+PNNT.US,D,20130517,000000,3.74946,3.76912,3.70621,3.72616,1047332.2306071,0
+PNNT.US,D,20130520,000000,3.70621,3.77274,3.70621,3.75595,1155588.8367795,0
+PNNT.US,D,20130521,000000,3.74946,3.7629,3.71317,3.74573,1331224.5546462,0
+PNNT.US,D,20130522,000000,3.73933,3.79566,3.73033,3.74573,1934788.3257386,0
+PNNT.US,D,20130523,000000,3.72978,3.77608,3.69618,3.75966,1495043.8186754,0
+PNNT.US,D,20130524,000000,3.75595,3.79891,3.7527,3.79566,1249973.9068104,0
+PNNT.US,D,20130528,000000,3.81942,3.862,3.78118,3.79891,1808471.3502218,0
+PNNT.US,D,20130529,000000,3.8093,3.8093,3.68032,3.72978,2112034.0556464,0
+PNNT.US,D,20130530,000000,3.7527,3.78926,3.73284,3.7527,991700.60302441,0
+PNNT.US,D,20130531,000000,3.75,3.77775,3.68403,3.69433,1402788.1889347,0
+PNNT.US,D,20130603,000000,3.71317,3.73933,3.65313,3.69618,1464955.7757079,0
+PNNT.US,D,20130604,000000,3.71317,3.77274,3.64672,3.69331,1734701.7623531,0
+PNNT.US,D,20130605,000000,3.70259,3.70259,3.6136,3.61667,1831501.8504459,0
+PNNT.US,D,20130606,000000,3.6302,3.67011,3.60376,3.65313,1241155.48075,0
+PNNT.US,D,20130607,000000,3.69618,3.73284,3.66324,3.72309,1771057.4291709,0
+PNNT.US,D,20130610,000000,3.74573,3.77274,3.71317,3.75966,999126.70274105,0
+PNNT.US,D,20130611,000000,3.74267,3.78573,3.70621,3.73627,1472806.4703002,0
+PNNT.US,D,20130612,000000,3.77274,3.77941,3.67011,3.68329,1298684.8534498,0
+PNNT.US,D,20130613,000000,3.67679,3.72309,3.65313,3.70621,1245696.7061464,0
+PNNT.US,D,20130614,000000,3.71994,3.91202,3.68625,3.85588,5836715.0116656,0
+PNNT.US,D,20130617,000000,3.93494,3.96158,3.87852,3.92205,3011513.5137933,0
+PNNT.US,D,20130618,000000,3.94228,3.94228,3.86869,3.91536,1830050.253244,0
+PNNT.US,D,20130619,000000,3.91536,3.94274,3.82712,3.82712,1306393.2979822,0
+PNNT.US,D,20130620,000000,3.80309,3.80309,3.71567,3.73172,2381025.6859136,0
+PNNT.US,D,20130621,000000,3.73516,3.76253,3.66065,3.68105,3274489.6907709,0
+PNNT.US,D,20130624,000000,3.66408,3.66741,3.504,3.54836,2810478.6166753,0
+PNNT.US,D,20130625,000000,3.59244,3.65035,3.57592,3.64004,1276012.1336793,0
+PNNT.US,D,20130626,000000,3.67717,3.68105,3.62334,3.66741,1475026.4333558,0
+PNNT.US,D,20130627,000000,3.6844,3.76253,3.67717,3.73516,2334266.3669896,0
+PNNT.US,D,20130628,000000,3.77941,3.77941,3.72513,3.75241,2319635.0862099,0
+PNNT.US,D,20130701,000000,3.80976,3.82712,3.75529,3.75892,1547648.3218778,0
+PNNT.US,D,20130702,000000,3.77608,3.82489,3.73516,3.75892,1863397.1157649,0
+PNNT.US,D,20130703,000000,3.74193,3.79297,3.72513,3.75789,880523.56001657,0
+PNNT.US,D,20130705,000000,3.786,3.82006,3.76253,3.817,1277922.8106198,0
+PNNT.US,D,20130708,000000,3.85728,3.89124,3.83046,3.84707,1366743.963536,0
+PNNT.US,D,20130709,000000,3.87434,3.89124,3.84401,3.88131,1050936.9764426,0
+PNNT.US,D,20130710,000000,3.89801,3.89801,3.86071,3.88808,953785.57380795,0
+PNNT.US,D,20130711,000000,3.91805,3.95926,3.90497,3.93902,1564362.703913,0
+PNNT.US,D,20130712,000000,3.94877,3.96222,3.93587,3.94543,682198.95760004,0
+PNNT.US,D,20130715,000000,3.96603,3.98672,3.94543,3.9729,1499833.9816765,0
+PNNT.US,D,20130716,000000,3.98672,4.00036,3.92548,3.95081,1861167.4538416,0
+PNNT.US,D,20130717,000000,3.97986,4.00036,3.93902,3.94274,1420440.1281829,0
+PNNT.US,D,20130718,000000,3.96222,3.97986,3.94422,3.96222,1278654.5363067,0
+PNNT.US,D,20130719,000000,3.94543,3.97986,3.9085,3.97577,1084269.8294879,0
+PNNT.US,D,20130722,000000,3.98347,3.98905,3.94274,3.98347,1244391.6696123,0
+PNNT.US,D,20130723,000000,3.98347,4.01726,3.9729,4.01726,1447599.1130992,0
+PNNT.US,D,20130724,000000,4.03758,4.04073,3.96222,3.98347,1505933.4918195,0
+PNNT.US,D,20130725,000000,3.95926,4.01392,3.95926,4.01392,1305690.6688986,0
+PNNT.US,D,20130726,000000,3.98905,4.02718,3.97002,4.00036,995093.05142203,0
+PNNT.US,D,20130729,000000,4.00362,4.02004,3.95676,3.97577,1077126.074587,0
+PNNT.US,D,20130730,000000,4.00362,4.01726,3.93902,3.9729,1751765.3036263,0
+PNNT.US,D,20130731,000000,3.98905,4.00667,3.9085,3.95676,1299774.3595901,0
+PNNT.US,D,20130801,000000,4.00362,4.00362,3.90924,3.94274,1175175.1613116,0
+PNNT.US,D,20130802,000000,3.94274,3.96222,3.9085,3.95676,921560.54698648,0
+PNNT.US,D,20130805,000000,3.95676,3.97002,3.92548,3.96222,901421.38699452,0
+PNNT.US,D,20130806,000000,3.96603,3.97002,3.88493,3.90005,1257252.3682073,0
+PNNT.US,D,20130807,000000,3.90154,3.90154,3.76875,3.82712,1620213.0948454,0
+PNNT.US,D,20130808,000000,3.89523,3.94274,3.83667,3.85412,1148673.5440961,0
+PNNT.US,D,20130809,000000,3.86071,3.87129,3.82331,3.85068,617782.31116814,0
+PNNT.US,D,20130812,000000,3.84707,3.86071,3.77608,3.817,892667.62005239,0
+PNNT.US,D,20130813,000000,3.83667,3.8725,3.78963,3.83667,1018390.8093344,0
+PNNT.US,D,20130814,000000,3.83667,3.87129,3.82331,3.83667,674791.17796687,0
+PNNT.US,D,20130815,000000,3.79297,3.83352,3.77941,3.79946,1464240.2148007,0
+PNNT.US,D,20130816,000000,3.79946,3.82331,3.75241,3.75241,1198960.0179138,0
+PNNT.US,D,20130819,000000,3.75529,3.76578,3.70825,3.72513,2024747.4791337,0
+PNNT.US,D,20130820,000000,3.73896,3.82712,3.72142,3.8067,1326490.4295474,0
+PNNT.US,D,20130821,000000,3.79622,3.817,3.73896,3.76253,530358.87285544,0
+PNNT.US,D,20130822,000000,3.79622,3.82712,3.77941,3.79946,387968.71822481,0
+PNNT.US,D,20130823,000000,3.80309,3.85728,3.786,3.85068,1195875.7779792,0
+PNNT.US,D,20130826,000000,3.84707,3.84707,3.77608,3.80309,829834.04436258,0
+PNNT.US,D,20130827,000000,3.76253,3.79622,3.73896,3.75529,821320.59380948,0
+PNNT.US,D,20130828,000000,3.74536,3.79297,3.74193,3.77608,607439.00757209,0
+PNNT.US,D,20130829,000000,3.76578,3.83352,3.75241,3.81301,642465.92951231,0
+PNNT.US,D,20130830,000000,3.8067,3.85922,3.75892,3.76578,707410.62540889,0
+PNNT.US,D,20130903,000000,3.8196,3.82285,3.71159,3.74602,1201926.7937837,0
+PNNT.US,D,20130904,000000,3.75354,3.82285,3.74602,3.82285,1019188.2717912,0
+PNNT.US,D,20130905,000000,3.83667,3.84048,3.79844,3.81625,683876.86171538,0
+PNNT.US,D,20130906,000000,3.84707,3.87138,3.79158,3.83018,796823.40925589,0
+PNNT.US,D,20130909,000000,3.86071,3.92233,3.83352,3.92233,1082969.1035616,0
+PNNT.US,D,20130910,000000,3.92725,3.95851,3.91722,3.93411,1332768.8299174,0
+PNNT.US,D,20130911,000000,3.93902,3.98347,3.93902,3.96222,919539.94954508,0
+PNNT.US,D,20130912,000000,3.96603,3.98905,3.94274,3.94543,1317487.7250005,0
+PNNT.US,D,20130913,000000,3.94144,3.97577,3.94144,3.96576,557859.47344592,0
+PNNT.US,D,20130916,000000,4.00667,4.03358,3.97457,3.98347,1756603.960966,0
+PNNT.US,D,20130917,000000,3.98347,4.00362,3.97577,3.98672,1106853.1041449,0
+PNNT.US,D,20130918,000000,3.96576,4.01131,3.93773,3.98969,1380551.9182116,0
+PNNT.US,D,20130919,000000,3.98969,4.00696,3.95174,3.97577,1708041.7302983,0
+PNNT.US,D,20130920,000000,3.97949,4.00036,3.91314,3.93411,1573452.6982694,0
+PNNT.US,D,20130923,000000,3.91722,3.93411,3.88576,3.8995,1549283.1199143,0
+PNNT.US,D,20130924,000000,3.89653,3.91036,3.86488,3.88576,1064498.1488172,0
+PNNT.US,D,20130925,000000,3.89262,3.924,3.87138,3.91036,769263.53780714,0
+PNNT.US,D,20130926,000000,3.92725,3.93773,3.8995,3.91314,746780.48478314,0
+PNNT.US,D,20130927,000000,3.8995,3.94144,3.89653,3.93773,524343.41956589,0
+PNNT.US,D,20130930,000000,3.8995,3.94459,3.8995,3.924,902363.25481521,0
+PNNT.US,D,20131001,000000,3.94459,3.95851,3.91722,3.94144,726724.30399279,0
+PNNT.US,D,20131002,000000,3.92725,3.96185,3.87852,3.89262,1052998.5246587,0
+PNNT.US,D,20131003,000000,3.87852,3.91314,3.83018,3.86108,634152.92222538,0
+PNNT.US,D,20131004,000000,3.85125,3.91036,3.84707,3.8995,438661.4668347,0
+PNNT.US,D,20131007,000000,3.86822,3.90285,3.83018,3.83018,972219.88838535,0
+PNNT.US,D,20131008,000000,3.83018,3.85802,3.75,3.76754,1681402.1736309,0
+PNNT.US,D,20131009,000000,3.78814,3.81264,3.75705,3.79158,1424693.6205035,0
+PNNT.US,D,20131010,000000,3.82656,3.8891,3.79844,3.87852,1180924.4345649,0
+PNNT.US,D,20131011,000000,3.87138,3.89653,3.85802,3.89262,883681.080285,0
+PNNT.US,D,20131014,000000,3.88215,3.89262,3.84048,3.8891,898924.46738294,0
+PNNT.US,D,20131015,000000,3.86822,3.88576,3.83018,3.83018,808071.94050568,0
+PNNT.US,D,20131016,000000,3.84401,3.89262,3.83334,3.84707,740518.24919276,0
+PNNT.US,D,20131017,000000,3.84401,3.96185,3.83667,3.924,1149223.1466003,0
+PNNT.US,D,20131018,000000,3.95174,3.95174,3.91314,3.93096,1004129.16318,0
+PNNT.US,D,20131021,000000,3.93773,3.96965,3.89653,3.89653,737070.84054474,0
+PNNT.US,D,20131022,000000,3.8995,3.93773,3.88576,3.92019,655999.08293584,0
+PNNT.US,D,20131023,000000,3.91036,3.95573,3.90285,3.93773,718957.66625402,0
+PNNT.US,D,20131024,000000,3.95573,3.97949,3.94144,3.95573,824464.10460231,0
+PNNT.US,D,20131025,000000,3.96576,3.98672,3.95851,3.97949,649110.7315516,0
+PNNT.US,D,20131028,000000,3.9729,3.99322,3.96576,3.98969,856364.75818117,0
+PNNT.US,D,20131029,000000,3.98969,4.00696,3.95174,4.00696,963601.90559127,0
+PNNT.US,D,20131030,000000,4.00362,4.02106,3.96576,3.96576,678709.52052523,0
+PNNT.US,D,20131031,000000,3.96185,3.98969,3.91314,3.91722,729020.7803382,0
+PNNT.US,D,20131101,000000,3.91314,3.924,3.86488,3.88576,1158210.7640195,0
+PNNT.US,D,20131104,000000,3.90636,3.94459,3.89262,3.93096,724421.36173558,0
+PNNT.US,D,20131105,000000,3.91036,3.95851,3.88576,3.93773,709766.37261257,0
+PNNT.US,D,20131106,000000,3.95573,3.98672,3.93977,3.95174,365610.67282918,0
+PNNT.US,D,20131107,000000,3.95851,3.95851,3.89653,3.8995,794282.30591358,0
+PNNT.US,D,20131108,000000,3.89653,3.93773,3.88576,3.92019,910045.83570041,0
+PNNT.US,D,20131111,000000,3.91314,3.96576,3.90285,3.91722,747131.79932497,0
+PNNT.US,D,20131112,000000,3.91722,3.95174,3.90636,3.91722,763800.91997756,0
+PNNT.US,D,20131113,000000,3.90285,3.95573,3.90285,3.94459,416259.23770837,0
+PNNT.US,D,20131114,000000,3.90636,3.97949,3.90636,3.96965,791973.97539652,0
+PNNT.US,D,20131115,000000,3.96185,3.97949,3.94459,3.96576,761439.78451404,0
+PNNT.US,D,20131118,000000,3.97577,3.9974,3.95174,3.95851,725001.13849476,0
+PNNT.US,D,20131119,000000,3.96576,4.00696,3.95174,3.95573,837401.31648712,0
+PNNT.US,D,20131120,000000,3.96576,4.00036,3.94793,3.97577,707746.85282314,0
+PNNT.US,D,20131121,000000,3.97949,4.03219,3.97949,4.02467,935058.13789505,0
+PNNT.US,D,20131122,000000,4.02793,4.07368,4.00696,4.06328,721837.15231452,0
+PNNT.US,D,20131125,000000,4.08397,4.13594,4.06328,4.11542,1577475.5730688,0
+PNNT.US,D,20131126,000000,4.1081,4.1299,4.07766,4.07989,740804.90461645,0
+PNNT.US,D,20131127,000000,4.09112,4.16025,4.07368,4.15347,892317.38316254,0
+PNNT.US,D,20131129,000000,4.16025,4.24014,4.15014,4.23309,1082886.12436,0
+PNNT.US,D,20131202,000000,4.22966,4.23309,4.12388,4.13594,1593882.8242929,0
+PNNT.US,D,20131203,000000,4.11542,4.1712,4.07024,4.1081,751152.51882036,0
+PNNT.US,D,20131204,000000,4.09363,4.13594,4.05205,4.1299,891732.21814351,0
+PNNT.US,D,20131205,000000,4.12211,4.13937,4.07024,4.07024,906097.31888692,0
+PNNT.US,D,20131206,000000,4.11542,4.15737,4.07368,4.15014,677650.18863995,0
+PNNT.US,D,20131209,000000,4.14308,4.1737,4.11542,4.15347,716086.80140928,0
+PNNT.US,D,20131210,000000,4.15347,4.16025,4.11542,4.13937,831067.95586679,0
+PNNT.US,D,20131211,000000,4.15347,4.15942,4.1081,4.1299,853840.89727038,0
+PNNT.US,D,20131212,000000,4.1185,4.13241,4.07368,4.07766,1033166.4954778,0
+PNNT.US,D,20131213,000000,4.08397,4.09781,4.04621,4.08397,967339.2026189,0
+PNNT.US,D,20131216,000000,4.11542,4.13594,4.07368,4.1081,1352830.3989675,0
+PNNT.US,D,20131217,000000,4.13594,4.14624,4.08759,4.12572,1368640.6310011,0
+PNNT.US,D,20131218,000000,4.13974,4.19393,4.09687,4.18288,935799.56244955,0
+PNNT.US,D,20131219,000000,4.1648,4.17927,4.08044,4.08694,946415.51199369,0
+PNNT.US,D,20131220,000000,4.10447,4.13093,4.07831,4.12572,2012164.8147467,0
+PNNT.US,D,20131223,000000,4.13594,4.17547,4.10447,4.12164,1088205.4144777,0
+PNNT.US,D,20131224,000000,4.1185,4.18613,4.10447,4.16851,574541.52592213,0
+PNNT.US,D,20131226,000000,4.17547,4.17547,4.10113,4.13278,541996.43646595,0
+PNNT.US,D,20131227,000000,4.15059,4.16433,4.11542,4.12164,919052.85085521,0
+PNNT.US,D,20131230,000000,4.12164,4.1648,4.11542,4.12164,868429.07197132,0
+PNNT.US,D,20131231,000000,4.11542,4.17222,4.10113,4.13241,740721.92541486,0
+PNNT.US,D,20140102,000000,4.1185,4.14716,4.07831,4.08694,1169812.7651151,0
+PNNT.US,D,20140103,000000,4.09065,4.13594,4.08694,4.1185,911478.03516687,0
+PNNT.US,D,20140106,000000,4.15059,4.1648,4.08694,4.09065,977514.3925078,0
+PNNT.US,D,20140107,000000,4.08694,4.09687,4.03972,4.04768,1074450.2647487,0
+PNNT.US,D,20140108,000000,4.03358,4.07831,3.96511,4.00779,1559755.7417467,0
+PNNT.US,D,20140109,000000,4.00454,4.04768,3.98718,3.98969,1544594.2561984,0
+PNNT.US,D,20140110,000000,4.00111,4.03646,3.97949,4.01883,1316192.3873341,0
+PNNT.US,D,20140113,000000,4.01539,4.05827,3.96511,4.00111,1139292.5837082,0
+PNNT.US,D,20140114,000000,3.99777,4.05066,3.96909,3.97521,1014653.5123068,0
+PNNT.US,D,20140115,000000,3.99777,4.08258,3.97521,4.03646,1111222.9828783,0
+PNNT.US,D,20140116,000000,4.01539,4.05827,3.9934,4.00779,902954.88574606,0
+PNNT.US,D,20140117,000000,4.06467,4.06467,4.01539,4.03646,561925.454324,0
+PNNT.US,D,20140121,000000,4.04768,4.10754,4.03358,4.06467,865211.20319262,0
+PNNT.US,D,20140122,000000,4.07831,4.08694,4.03646,4.07247,864871.74282247,0
+PNNT.US,D,20140123,000000,4.07247,4.09687,4.03972,4.07831,988283.36863151,0
+PNNT.US,D,20140124,000000,4.07626,4.07626,3.98347,4.00454,1055085.9365222,0
+PNNT.US,D,20140127,000000,3.9934,4.06208,3.95499,3.98969,1127782.18303,0
+PNNT.US,D,20140128,000000,3.98718,4.04397,3.96909,4.03646,934394.3042823,0
+PNNT.US,D,20140129,000000,4.01178,4.02598,3.97949,3.98718,723373.88402195,0
+PNNT.US,D,20140130,000000,4.00779,4.06208,3.98969,4.01883,680369.1045571,0
+PNNT.US,D,20140131,000000,4.00779,4.08258,3.9934,4.03358,1504458.1862743,0
+PNNT.US,D,20140203,000000,4.03972,4.07831,3.91202,3.92993,2260629.3303131,0
+PNNT.US,D,20140204,000000,3.9329,3.98347,3.92651,3.94069,758422.35900154,0
+PNNT.US,D,20140205,000000,3.96909,4.02598,3.91574,3.96511,1192708.5588431,0
+PNNT.US,D,20140206,000000,3.98969,4.07626,3.91842,3.96909,1649903.4842363,0
+PNNT.US,D,20140207,000000,4.01883,4.05827,3.9613,4.00779,1323233.7652979,0
+PNNT.US,D,20140210,000000,4.01539,4.02997,3.96315,4.01883,1273279.2082866,0
+PNNT.US,D,20140211,000000,4.02598,4.08258,4.01642,4.05827,819534.92449726,0
+PNNT.US,D,20140212,000000,4.05419,4.07247,4.00268,4.03646,1031291.3810522,0
+PNNT.US,D,20140213,000000,4.00779,4.06208,4.00779,4.04397,838891.70915989,0
+PNNT.US,D,20140214,000000,4.05419,4.06077,4.02997,4.04768,960739.66196227,0
+PNNT.US,D,20140218,000000,4.06208,4.1299,4.05419,4.1185,1785014.0998181,0
+PNNT.US,D,20140219,000000,4.09687,4.15811,4.04397,4.05066,1149482.8607246,0
+PNNT.US,D,20140220,000000,4.06467,4.13974,4.05307,4.10447,792407.19148797,0
+PNNT.US,D,20140221,000000,4.12164,4.15811,4.11542,4.13278,773705.61922231,0
+PNNT.US,D,20140224,000000,4.15059,4.17222,4.12572,4.15059,907907.77419441,0
+PNNT.US,D,20140225,000000,4.13594,4.14531,4.01883,4.03646,1778179.6310323,0
+PNNT.US,D,20140226,000000,4.04397,4.08694,4.01883,4.06467,876141.82711164,0
+PNNT.US,D,20140227,000000,4.06467,4.08694,4.03358,4.08694,1099173.7562157,0
+PNNT.US,D,20140228,000000,4.09687,4.10113,4.03664,4.07589,1026368.666859,0
+PNNT.US,D,20140303,000000,4.04397,4.09297,4.04397,4.06467,919626.16170258,0
+PNNT.US,D,20140304,000000,4.08258,4.09687,4.00111,4.00779,2517137.4401744,0
+PNNT.US,D,20140305,000000,4.00454,4.03646,3.97949,4.00111,1340965.4507916,0
+PNNT.US,D,20140306,000000,4.00779,4.07803,4.00779,4.04768,1134275.0361417,0
+PNNT.US,D,20140307,000000,4.07247,4.07626,4.00111,4.01883,861230.35682008,0
+PNNT.US,D,20140310,000000,4.01178,4.04397,4.00779,4.04397,844901.7741896,0
+PNNT.US,D,20140311,000000,4.03972,4.05066,3.98347,3.98969,886083.16652333,0
+PNNT.US,D,20140312,000000,3.9729,4.03358,3.9729,4.01539,1065930.3482838,0
+PNNT.US,D,20140313,000000,4.03358,4.04397,3.97725,3.9934,1381523.9602874,0
+PNNT.US,D,20140314,000000,4.00454,4.01178,3.96158,3.96705,1487846.181176,0
+PNNT.US,D,20140317,000000,3.97521,4.02598,3.9729,4.01178,1803856.8444916,0
+PNNT.US,D,20140318,000000,4.01883,4.06272,4.00074,4.01539,1900065.3016536,0
+PNNT.US,D,20140319,000000,4.03024,4.04825,3.98905,4.01178,1947313.8745714,0
+PNNT.US,D,20140320,000000,4.02598,4.03358,3.9974,4.01883,1141236.6678597,0
+PNNT.US,D,20140321,000000,4.03024,4.06272,3.98654,4.02598,3581470.7082403,0
+PNNT.US,D,20140324,000000,4.04825,4.04825,3.98654,4.03024,1280796.9084205,0
+PNNT.US,D,20140325,000000,4.03711,4.06579,4.02598,4.0449,879190.50453123,0
+PNNT.US,D,20140326,000000,4.07024,4.07024,3.97457,3.97865,1272987.164603,0
+PNNT.US,D,20140327,000000,3.98273,4.03358,3.97865,4.03358,1419436.8341999,0
+PNNT.US,D,20140328,000000,4.04073,4.07024,4.01178,4.03358,2054615.6810996,0
+PNNT.US,D,20140331,000000,4.06272,4.10995,4.03711,4.03711,2334879.5509599,0
+PNNT.US,D,20140401,000000,4.05549,4.0849,4.02598,4.05168,1487448.5275996,0
+PNNT.US,D,20140402,000000,4.07024,4.09947,4.05168,4.09167,1393964.3746146,0
+PNNT.US,D,20140403,000000,4.10327,4.10327,4.06579,4.09167,1217263.936603,0
+PNNT.US,D,20140404,000000,4.08908,4.09167,4.00074,4.02245,1625209.0893725,0
+PNNT.US,D,20140407,000000,4.02245,4.06272,4.00074,4.05168,1628991.6477829,0
+PNNT.US,D,20140408,000000,4.06272,4.07422,4.03089,4.05966,1090213.0800955,0
+PNNT.US,D,20140409,000000,4.07422,4.08044,4.04073,4.05966,832183.32565446,0
+PNNT.US,D,20140410,000000,4.05549,4.07422,4.01178,4.01178,1258197.4689838,0
+PNNT.US,D,20140411,000000,4.00408,4.03024,3.96372,3.96372,1355985.7639321,0
+PNNT.US,D,20140414,000000,4.01178,4.01178,3.94914,3.96817,1048791.3713728,0
+PNNT.US,D,20140415,000000,3.97169,4.00779,3.96037,3.9974,1213140.8401706,0
+PNNT.US,D,20140416,000000,4.02245,4.02598,3.98755,4.00408,730118.90769434,0
+PNNT.US,D,20140417,000000,3.9974,4.00074,3.97169,3.97865,1016370.211893,0
+PNNT.US,D,20140421,000000,3.97457,4.00074,3.97169,3.99322,762782.5388671,0
+PNNT.US,D,20140422,000000,3.98905,4.01539,3.98273,4.00779,1209039.2967775,0
+PNNT.US,D,20140423,000000,4.00074,4.02467,3.98905,3.9974,689396.5950993,0
+PNNT.US,D,20140424,000000,4.01539,4.02598,3.98273,3.9974,689883.69378918,0
+PNNT.US,D,20140425,000000,3.98273,3.98905,3.9574,3.96037,1108869.3909785,0
+PNNT.US,D,20140428,000000,3.96037,3.96372,3.84345,3.86163,2495562.84776,0
+PNNT.US,D,20140429,000000,3.8725,3.89801,3.84345,3.89523,1227744.101999,0
+PNNT.US,D,20140430,000000,3.90191,3.92742,3.8763,3.90971,1063554.1256927,0
+PNNT.US,D,20140501,000000,3.89087,3.92651,3.86591,3.88715,1192235.4696288,0
+PNNT.US,D,20140502,000000,3.88715,3.93049,3.8763,3.88048,857593.28142555,0
+PNNT.US,D,20140505,000000,3.8725,3.89087,3.85449,3.8763,1190084.4762993,0
+PNNT.US,D,20140506,000000,3.86591,3.89523,3.82879,3.84345,1448710.172279,0
+PNNT.US,D,20140507,000000,3.83287,3.86163,3.77422,3.82136,2003631.9664581,0
+PNNT.US,D,20140508,000000,3.90971,3.93931,3.85449,3.88048,2130225.8985308,0
+PNNT.US,D,20140509,000000,3.86591,3.88715,3.82136,3.8582,2391920.7473177,0
+PNNT.US,D,20140512,000000,3.85449,3.97457,3.84707,3.94914,1520784.6136008,0
+PNNT.US,D,20140513,000000,3.9574,3.96037,3.91658,3.92742,1301997.5556016,0
+PNNT.US,D,20140514,000000,3.94274,3.94914,3.90971,3.92019,1428900.7737895,0
+PNNT.US,D,20140515,000000,3.91295,3.93865,3.89087,3.92019,1269805.9359913,0
+PNNT.US,D,20140516,000000,3.95322,3.96372,3.91658,3.9574,1041953.669631,0
+PNNT.US,D,20140519,000000,3.94543,3.97865,3.94543,3.96037,1074311.2476446,0
+PNNT.US,D,20140520,000000,3.96372,3.97457,3.92742,3.93865,1612607.0272499,0
+PNNT.US,D,20140521,000000,3.96372,3.96372,3.90971,3.94274,1416009.9009393,0
+PNNT.US,D,20140522,000000,3.94274,4.00779,3.94274,3.97169,1423402.593445,0
+PNNT.US,D,20140523,000000,3.98273,4.02598,3.96863,4.02598,1021720.7539178,0
+PNNT.US,D,20140527,000000,4.05966,4.07422,4.02245,4.03358,1732249.0264723,0
+PNNT.US,D,20140528,000000,4.04825,4.05614,4.01178,4.03358,1374233.6447187,0
+PNNT.US,D,20140529,000000,4.05966,4.0849,4.02598,4.04073,1688218.3223332,0
+PNNT.US,D,20140530,000000,4.05549,4.05549,4.01883,4.03711,2978047.0319038,0
+PNNT.US,D,20140602,000000,4.05966,4.07766,4.01539,4.01883,1323313.5115436,0
+PNNT.US,D,20140603,000000,4.01178,4.0449,3.97457,4.0449,1500487.0387695,0
+PNNT.US,D,20140604,000000,4.05966,4.05966,3.98905,4.00408,1253844.8326821,0
+PNNT.US,D,20140605,000000,4.01883,4.03358,3.97457,4.03024,1005227.2905361,0
+PNNT.US,D,20140606,000000,4.05168,4.08694,4.04073,4.08044,1263968.2952765,0
+PNNT.US,D,20140609,000000,4.09167,4.13937,4.08044,4.13594,1294167.3363967,0
+PNNT.US,D,20140610,000000,4.1288,4.13594,4.10995,4.11422,987247.74508954,0
+PNNT.US,D,20140611,000000,4.11422,4.16099,4.0849,4.0952,966159.17371311,0
+PNNT.US,D,20140612,000000,4.10327,4.10624,4.05966,4.09167,1674307.9907207,0
+PNNT.US,D,20140613,000000,4.10995,4.15811,4.07024,4.10995,1747448.2298395,0
+PNNT.US,D,20140616,000000,4.1288,4.14661,4.09167,4.11422,1749939.7611913,0
+PNNT.US,D,20140617,000000,4.14401,4.17343,4.11747,4.14011,2187604.3999548,0
+PNNT.US,D,20140618,000000,4.14401,4.18168,4.12146,4.15152,1465836.2173664,0
+PNNT.US,D,20140619,000000,4.16256,4.16256,4.10624,4.15551,1482860.9631685,0
+PNNT.US,D,20140620,000000,4.17009,4.17343,4.14011,4.14754,1929777.244084,0
+PNNT.US,D,20140623,000000,4.15876,4.17769,4.14401,4.15551,2120147.6973191,0
+PNNT.US,D,20140624,000000,4.14754,4.20386,4.13241,4.14011,2410296.8686888,0
+PNNT.US,D,20140625,000000,4.13659,4.18168,4.12508,4.16702,1588582.9319107,0
+PNNT.US,D,20140626,000000,4.18512,4.28301,4.18168,4.27523,5402621.7115264,0
+PNNT.US,D,20140627,000000,4.28607,4.34612,4.25239,4.30565,32265932.334895,0
+PNNT.US,D,20140630,000000,4.30565,4.32756,4.26371,4.29388,2596566.8561829,0
+PNNT.US,D,20140701,000000,4.33526,4.36839,4.31661,4.32756,2683447.1579033,0
+PNNT.US,D,20140702,000000,4.33861,4.3501,4.29739,4.32013,1489011.1229542,0
+PNNT.US,D,20140703,000000,4.32013,4.33526,4.27523,4.29044,1205217.9428963,0
+PNNT.US,D,20140707,000000,4.30863,4.32756,4.26028,4.29388,1855604.614379,0
+PNNT.US,D,20140708,000000,4.29739,4.32013,4.25239,4.32013,2262243.6529624,0
+PNNT.US,D,20140709,000000,4.32756,4.38055,4.32199,4.3631,1410160.406053,0
+PNNT.US,D,20140710,000000,4.33155,4.33155,4.29388,4.31661,974404.288926,0
+PNNT.US,D,20140711,000000,4.30863,4.34259,4.29211,4.29739,837249.36755953,0
+PNNT.US,D,20140714,000000,4.32356,4.33526,4.31224,4.31224,780929.12036883,0
+PNNT.US,D,20140715,000000,4.30565,4.33526,4.29388,4.31224,818392.61341039,0
+PNNT.US,D,20140716,000000,4.32356,4.32356,4.29388,4.30863,850242.61734672,0
+PNNT.US,D,20140717,000000,4.3014,4.31224,4.24896,4.24896,1148037.7294345,0
+PNNT.US,D,20140718,000000,4.28301,4.29739,4.24896,4.28607,594371.39979907,0
+PNNT.US,D,20140721,000000,4.27893,4.30863,4.27115,4.28607,679899.24829873,0
+PNNT.US,D,20140722,000000,4.29739,4.30863,4.28301,4.28301,834582.17893688,0
+PNNT.US,D,20140723,000000,4.29044,4.31224,4.28607,4.3014,706138.99608577,0
+PNNT.US,D,20140724,000000,4.3014,4.31661,4.29388,4.30565,589637.27470036,0
+PNNT.US,D,20140725,000000,4.31224,4.34612,4.3014,4.33526,1118559.6374815,0
+PNNT.US,D,20140728,000000,4.34612,4.34612,4.29739,4.34259,1155694.4466726,0
+PNNT.US,D,20140729,000000,4.35391,4.35391,4.28607,4.28607,1838788.9330585,0
+PNNT.US,D,20140730,000000,4.30565,4.32356,4.2562,4.26371,833671.56302328,0
+PNNT.US,D,20140731,000000,4.25239,4.2562,4.17009,4.17009,1396224.2107931,0
+PNNT.US,D,20140801,000000,4.15876,4.20748,4.15551,4.20386,1441885.4023609,0
+PNNT.US,D,20140804,000000,4.21871,4.24543,4.20386,4.23801,932298.27120309,0
+PNNT.US,D,20140805,000000,4.2227,4.25239,4.13659,4.13659,1343528.1071733,0
+PNNT.US,D,20140806,000000,4.12146,4.2562,4.12146,4.21481,1538864.3806804,0
+PNNT.US,D,20140807,000000,4.22966,4.27523,4.22659,4.2562,1324873.9515942,0
+PNNT.US,D,20140808,000000,4.26028,4.31224,4.24896,4.30863,1085181.5230534,0
+PNNT.US,D,20140811,000000,4.30863,4.36523,4.27523,4.35743,1030567.1989293,0
+PNNT.US,D,20140812,000000,4.35391,4.38369,4.34259,4.3501,906167.36626489,0
+PNNT.US,D,20140813,000000,4.36839,4.38055,4.32013,4.3501,952099.04847686,0
+PNNT.US,D,20140814,000000,4.36523,4.38369,4.33312,4.3759,960556.4611276,0
+PNNT.US,D,20140815,000000,4.39131,4.40003,4.36839,4.39539,936325.45661029,0
+PNNT.US,D,20140818,000000,4.40225,4.41321,4.38657,4.40605,1053030.8542178,0
+PNNT.US,D,20140819,000000,4.40225,4.41692,4.38369,4.39131,711017.52654829,0
+PNNT.US,D,20140820,000000,4.40225,4.41692,4.38055,4.40225,1153039.1122216,0
+PNNT.US,D,20140821,000000,4.40225,4.42137,4.38369,4.41006,1049498.3110642,0
+PNNT.US,D,20140822,000000,4.41321,4.41321,4.3759,4.39864,911960.82324888,0
+PNNT.US,D,20140825,000000,4.41321,4.45867,4.39539,4.4364,2463192.3379227,0
+PNNT.US,D,20140826,000000,4.45459,4.45459,4.39539,4.39539,1601442.5528537,0
+PNNT.US,D,20140827,000000,4.41692,4.43938,4.38369,4.39864,1289593.7814413,0
+PNNT.US,D,20140828,000000,4.40225,4.43827,4.39131,4.42545,774062.32202398,0
+PNNT.US,D,20140829,000000,4.4364,4.46257,4.42137,4.45867,846266.08158204,0
+PNNT.US,D,20140902,000000,4.47732,4.48076,4.43938,4.46257,1015637.4085542,0
+PNNT.US,D,20140903,000000,4.47361,4.48864,4.41692,4.42137,1087399.3308051,0
+PNNT.US,D,20140904,000000,4.44336,4.45867,4.42137,4.44336,1076006.3941915,0
+PNNT.US,D,20140905,000000,4.28301,4.33861,4.21871,4.27523,21936983.063076,0
+PNNT.US,D,20140908,000000,4.29739,4.36133,4.29739,4.33861,5885753.5645034,0
+PNNT.US,D,20140909,000000,4.32756,4.35743,4.31224,4.33155,1870791.9635746,0
+PNNT.US,D,20140910,000000,4.34612,4.3501,4.32013,4.34259,1669573.8656218,0
+PNNT.US,D,20140911,000000,4.34259,4.3501,4.31224,4.32013,1955640.8913339,0
+PNNT.US,D,20140912,000000,4.30863,4.32356,4.29044,4.31661,1674683.0136057,0
+PNNT.US,D,20140915,000000,4.31661,4.34259,4.27115,4.31661,2480444.4682904,0
+PNNT.US,D,20140916,000000,4.29739,4.31661,4.27893,4.27893,1095375.0330258,0
+PNNT.US,D,20140917,000000,4.27893,4.32356,4.26992,4.28607,1372181.7953703,0
+PNNT.US,D,20140918,000000,4.30565,4.32756,4.29044,4.29044,1281905.8122963,0
+PNNT.US,D,20140919,000000,4.30863,4.30863,4.2227,4.23801,2553071.7450722,0
+PNNT.US,D,20140922,000000,4.24896,4.24896,4.19607,4.20386,1607922.4741417,0
+PNNT.US,D,20140923,000000,4.20748,4.2678,4.20386,4.23801,2253177.3669493,0
+PNNT.US,D,20140924,000000,4.22223,4.31818,4.19505,4.27216,5651994.6877026,0
+PNNT.US,D,20140925,000000,4.24543,4.28376,4.24144,4.27216,2441209.3154122,0
+PNNT.US,D,20140926,000000,4.28005,4.30538,4.22966,4.2987,1623396.4787611,0
+PNNT.US,D,20140929,000000,4.26075,4.2987,4.24543,4.24933,1342209.0611636,0
+PNNT.US,D,20140930,000000,4.26854,4.28005,4.1918,4.1918,1619688.2783366,0
+PNNT.US,D,20141001,000000,4.20664,4.20664,4.15737,4.20664,1559617.8022946,0
+PNNT.US,D,20141002,000000,4.21102,4.24144,4.17593,4.20312,1269907.2352763,0
+PNNT.US,D,20141003,000000,4.21806,4.22622,4.16851,4.18735,1139454.2315035,0
+PNNT.US,D,20141006,000000,4.20312,4.21102,4.17593,4.18735,881957.91478696,0
+PNNT.US,D,20141007,000000,4.17222,4.20664,4.15737,4.16035,775458.95897547,0
+PNNT.US,D,20141008,000000,4.14484,4.15737,4.09167,4.14224,1565875.7272771,0
+PNNT.US,D,20141009,000000,4.14224,4.1532,4.12211,4.13343,779548.64819687,0
+PNNT.US,D,20141010,000000,4.12629,4.13779,4.05706,4.05706,1263874.5395553,0
+PNNT.US,D,20141013,000000,4.07247,4.10661,4.01883,4.02245,1136329.0407942,0
+PNNT.US,D,20141014,000000,4.02598,4.06838,3.99581,3.99944,1457233.3216998,0
+PNNT.US,D,20141015,000000,3.99581,4.00696,3.65359,3.88048,6057293.1272367,0
+PNNT.US,D,20141016,000000,3.83389,4.02245,3.79222,4.02245,1861110.3382873,0
+PNNT.US,D,20141017,000000,4.02598,4.14484,4.02598,4.08796,1312276.2000797,0
+PNNT.US,D,20141020,000000,4.08796,4.1301,4.05706,4.10661,1034268.9334419,0
+PNNT.US,D,20141021,000000,4.10661,4.14484,4.07989,4.10661,1144890.9856858,0
+PNNT.US,D,20141022,000000,4.22223,4.22223,4.09947,4.16035,1646711.4791049,0
+PNNT.US,D,20141023,000000,4.19913,4.19913,4.07989,4.07989,994795.61947864,0
+PNNT.US,D,20141024,000000,4.06838,4.14224,4.01883,4.09167,969266.044339,0
+PNNT.US,D,20141027,000000,4.09167,4.15737,4.04146,4.14224,1196287.4410314,0
+PNNT.US,D,20141028,000000,4.1532,4.17222,4.13779,4.16035,898533.27971828,0
+PNNT.US,D,20141029,000000,4.15737,4.21806,4.14224,4.17222,856761.33410568,0
+PNNT.US,D,20141030,000000,4.18039,4.1918,4.12629,4.14911,814463.49433233,0
+PNNT.US,D,20141031,000000,4.18364,4.20664,4.07989,4.18039,1063917.2944061,0
+PNNT.US,D,20141103,000000,4.18039,4.20664,4.1532,4.1918,1107251.8353734,0
+PNNT.US,D,20141104,000000,4.16851,4.18214,4.0952,4.1301,807310.04056378,0
+PNNT.US,D,20141105,000000,4.16035,4.16851,4.06467,4.09947,1372364.996205,0
+PNNT.US,D,20141106,000000,4.09947,4.14484,4.05706,4.08397,1002700.1966694,0
+PNNT.US,D,20141107,000000,4.07626,4.14911,4.07247,4.12211,944539.31991609,0
+PNNT.US,D,20141110,000000,4.12211,4.20312,4.12211,4.18039,1570671.2785381,0
+PNNT.US,D,20141111,000000,4.16851,4.19913,4.13556,4.14484,923292.33370026,0
+PNNT.US,D,20141112,000000,4.13343,4.16035,4.12629,4.14224,932826.32066777,0
+PNNT.US,D,20141113,000000,4.20664,4.24543,4.14355,4.16035,1452790.1626327,0
+PNNT.US,D,20141114,000000,4.18039,4.18735,4.1301,4.1647,1272914.9619211,0
+PNNT.US,D,20141117,000000,4.1647,4.20664,4.13779,4.14484,678835.60580557,0
+PNNT.US,D,20141118,000000,4.13343,4.18364,4.1301,4.1532,673515.23803586,0
+PNNT.US,D,20141119,000000,4.13343,4.19505,4.13343,4.14911,1024517.2607767,0
+PNNT.US,D,20141120,000000,4.14484,4.18364,4.1301,4.16851,831431.12458026,0
+PNNT.US,D,20141121,000000,4.18364,4.19505,4.14911,4.16851,780450.64289471,0
+PNNT.US,D,20141124,000000,4.1532,4.21102,4.1532,4.19913,780175.84164268,0
+PNNT.US,D,20141125,000000,4.20312,4.22966,4.19736,4.21102,615242.28547779,0
+PNNT.US,D,20141126,000000,4.22966,4.26854,4.22966,4.26075,1081160.803558,0
+PNNT.US,D,20141128,000000,4.27216,4.28738,4.24144,4.26075,536279.49277174,0
+PNNT.US,D,20141201,000000,4.26464,4.28738,4.12211,4.16035,1315614.7658787,0
+PNNT.US,D,20141202,000000,4.16851,4.18735,4.11097,4.1185,1217509.6412518,0
+PNNT.US,D,20141203,000000,4.15737,4.16035,4.10661,4.1301,1164645.423925,0
+PNNT.US,D,20141204,000000,4.11478,4.16851,4.08796,4.09167,1173083.4388403,0
+PNNT.US,D,20141205,000000,4.09167,4.12629,4.01446,4.03387,1550261.627902,0
+PNNT.US,D,20141208,000000,4.01883,4.04936,3.88595,3.9225,1611834.3507883,0
+PNNT.US,D,20141209,000000,3.88048,4.02059,3.8725,4.01131,2003147.0230722,0
+PNNT.US,D,20141210,000000,4.01883,4.02561,3.88428,3.9033,1560505.7875168,0
+PNNT.US,D,20141211,000000,3.9073,3.93773,3.83797,3.84196,1677584.0527056,0
+PNNT.US,D,20141212,000000,3.83389,3.8725,3.71521,3.73812,1959876.063571,0
+PNNT.US,D,20141215,000000,3.76504,3.84939,3.68829,3.71122,2044051.4588499,0
+PNNT.US,D,20141216,000000,3.71122,3.71911,3.60747,3.60747,2190714.5035367,0
+PNNT.US,D,20141217,000000,3.57194,3.59958,3.374,3.56794,3974002.2049008,0
+PNNT.US,D,20141218,000000,3.61155,3.76188,3.61155,3.73052,2421180.0759211,0
+PNNT.US,D,20141219,000000,3.74592,3.88084,3.73052,3.88084,3868183.2474815,0
+PNNT.US,D,20141222,000000,3.86108,3.87676,3.75,3.8016,1700144.6966713,0
+PNNT.US,D,20141223,000000,3.83334,3.86869,3.8016,3.84521,1548924.2618087,0
+PNNT.US,D,20141224,000000,3.86488,3.87546,3.75808,3.77394,606283.7646616,0
+PNNT.US,D,20141226,000000,3.75808,3.7759,3.69869,3.73812,1359332.950947,0
+PNNT.US,D,20141229,000000,3.72245,3.78573,3.72245,3.77775,1814782.0801508,0
+PNNT.US,D,20141230,000000,3.75408,3.81747,3.72058,3.80541,1856389.1450121,0
+PNNT.US,D,20141231,000000,3.7977,3.84112,3.76188,3.77394,2077575.0562938,0
+PNNT.US,D,20150102,000000,3.8016,3.85681,3.78777,3.84521,1445628.0876484,0
+PNNT.US,D,20150105,000000,3.84521,3.84521,3.81347,3.83334,1727643.1419579,0
+PNNT.US,D,20150106,000000,3.83334,3.84521,3.69461,3.71456,1642398.7159259,0
+PNNT.US,D,20150107,000000,3.75408,3.78573,3.71817,3.73812,784224.58008927,0
+PNNT.US,D,20150108,000000,3.74221,3.77775,3.73052,3.76188,1006982.7855932,0
+PNNT.US,D,20150109,000000,3.76188,3.76188,3.68264,3.73052,865273.70700682,0
+PNNT.US,D,20150112,000000,3.73052,3.73052,3.66695,3.68662,894327.20408426,0
+PNNT.US,D,20150113,000000,3.6907,3.72245,3.57194,3.60366,1945211.3755803,0
+PNNT.US,D,20150114,000000,3.60366,3.60366,3.45706,3.4848,1858554.1478173,0
+PNNT.US,D,20150115,000000,3.4848,3.53241,3.46913,3.51254,1394601.2669282,0
+PNNT.US,D,20150116,000000,3.5286,3.544,3.41753,3.45325,2740093.9336405,0
+PNNT.US,D,20150120,000000,3.41753,3.44507,3.23138,3.37799,6228103.1195872,0
+PNNT.US,D,20150121,000000,3.42532,3.49269,3.31842,3.40973,3469786.0911552,0
+PNNT.US,D,20150122,000000,3.41753,3.44917,3.36992,3.37799,1640666.9292121,0
+PNNT.US,D,20150123,000000,3.3817,3.39766,3.3224,3.36593,2212443.2001825,0
+PNNT.US,D,20150126,000000,3.34626,3.40156,3.31034,3.3817,1714653.1251266,0
+PNNT.US,D,20150127,000000,3.3857,3.38978,3.3224,3.3857,1465856.6927537,0
+PNNT.US,D,20150128,000000,3.41994,3.41994,3.35015,3.36194,1478485.6961754,0
+PNNT.US,D,20150129,000000,3.36194,3.39367,3.31452,3.35015,1566748.6253718,0
+PNNT.US,D,20150130,000000,3.34626,3.36593,3.29077,3.3224,1287147.5114724,0
+PNNT.US,D,20150202,000000,3.29856,3.30663,3.1719,3.23527,5357437.9197808,0
+PNNT.US,D,20150203,000000,3.21941,3.36593,3.20772,3.35386,2384644.4412247,0
+PNNT.US,D,20150204,000000,3.32668,3.3857,3.29077,3.36593,1649102.7888235,0
+PNNT.US,D,20150205,000000,3.35813,3.50846,3.3443,3.50457,3041197.4372724,0
+PNNT.US,D,20150206,000000,3.62724,3.76578,3.57582,3.75808,4495430.5758912,0
+PNNT.US,D,20150209,000000,3.75408,3.82944,3.73052,3.73812,2080320.9135101,0
+PNNT.US,D,20150210,000000,3.78175,3.80596,3.67112,3.67475,1323732.7181593,0
+PNNT.US,D,20150211,000000,3.66287,3.67901,3.60366,3.64719,1280768.8894693,0
+PNNT.US,D,20150212,000000,3.64719,3.73432,3.62724,3.65906,1056077.3763334,0
+PNNT.US,D,20150213,000000,3.68662,3.73812,3.651,3.72245,1504234.0346648,0
+PNNT.US,D,20150217,000000,3.73432,3.75408,3.70231,3.73052,1188357.0001933,0
+PNNT.US,D,20150218,000000,3.73812,3.77394,3.70231,3.74221,893988.82136607,0
+PNNT.US,D,20150219,000000,3.77394,3.80541,3.74592,3.78573,1247120.2843972,0
+PNNT.US,D,20150220,000000,3.77394,3.79362,3.75408,3.75808,860546.04781992,0
+PNNT.US,D,20150223,000000,3.81347,3.84521,3.74221,3.78175,980581.39001086,0
+PNNT.US,D,20150224,000000,3.78963,3.84112,3.78963,3.80959,1377450.4358455,0
+PNNT.US,D,20150225,000000,3.82136,3.82526,3.79362,3.81747,704575.32307912,0
+PNNT.US,D,20150226,000000,3.81747,3.86488,3.78963,3.82136,1300196.799162,0
+PNNT.US,D,20150227,000000,3.82136,3.84112,3.75808,3.76578,1215733.6708074,0
+PNNT.US,D,20150302,000000,3.78573,3.81347,3.76188,3.77775,840667.6796044,0
+PNNT.US,D,20150303,000000,3.78573,3.85681,3.77394,3.853,1041425.6201663,0
+PNNT.US,D,20150304,000000,3.86108,3.86869,3.78175,3.82136,1243696.5840925,0
+PNNT.US,D,20150305,000000,3.83723,3.86488,3.7977,3.86108,998494.12103539,0
+PNNT.US,D,20150306,000000,3.86108,3.87296,3.81747,3.86869,810867.36971262,0
+PNNT.US,D,20150309,000000,3.86869,3.87676,3.8016,3.81747,718436.08270115,0
+PNNT.US,D,20150310,000000,3.81347,3.81747,3.77394,3.78573,919961.31146486,0
+PNNT.US,D,20150311,000000,3.78175,3.80959,3.76578,3.78963,610613.77027203,0
+PNNT.US,D,20150312,000000,3.79362,3.81747,3.76578,3.8016,1019449.0635677,0
+PNNT.US,D,20150313,000000,3.79362,3.81347,3.74221,3.78175,960614.65433391,0
+PNNT.US,D,20150316,000000,3.7977,3.8016,3.75408,3.76986,1000007.1443995,0
+PNNT.US,D,20150317,000000,3.76188,3.78175,3.71456,3.75,899499.93353425,0
+PNNT.US,D,20150318,000000,3.72142,3.74583,3.68894,3.73776,1085126.562803,0
+PNNT.US,D,20150319,000000,3.71744,3.72978,3.66453,3.70926,1316957.5202318,0
+PNNT.US,D,20150320,000000,3.72142,3.79093,3.7012,3.75427,1456386.2872524,0
+PNNT.US,D,20150323,000000,3.74193,3.76244,3.71335,3.71744,783212.66489061,0
+PNNT.US,D,20150324,000000,3.73376,3.74583,3.7012,3.71744,793268.235411,0
+PNNT.US,D,20150325,000000,3.73776,3.74583,3.66844,3.69692,1031948.7487532,0
+PNNT.US,D,20150326,000000,3.7012,3.74583,3.67679,3.71335,883445.07450384,0
+PNNT.US,D,20150327,000000,3.71335,3.71744,3.68477,3.7012,728324.61716637,0
+PNNT.US,D,20150330,000000,3.7256,3.75,3.70926,3.72142,763119.8439333,0
+PNNT.US,D,20150331,000000,3.70926,3.73376,3.67679,3.69304,1301518.0004756,0
+PNNT.US,D,20150401,000000,3.71335,3.72978,3.67233,3.7012,1104491.9686814,0
+PNNT.US,D,20150402,000000,3.7012,3.73376,3.68477,3.70926,922162.95443701,0
+PNNT.US,D,20150406,000000,3.7012,3.74193,3.68477,3.72978,762629.51228753,0
+PNNT.US,D,20150407,000000,3.75427,3.75427,3.70926,3.73776,743216.68972251,0
+PNNT.US,D,20150408,000000,3.75,3.78266,3.70538,3.73776,809930.89015178,0
+PNNT.US,D,20150409,000000,3.7256,3.77061,3.68894,3.7256,832970.01159163,0
+PNNT.US,D,20150410,000000,3.73376,3.75427,3.70538,3.71744,748659.90981666,0
+PNNT.US,D,20150413,000000,3.75,3.75,3.70926,3.7256,756255.20089239,0
+PNNT.US,D,20150414,000000,3.71744,3.73776,3.69304,3.71744,736163.45758705,0
+PNNT.US,D,20150415,000000,3.72978,3.80717,3.71744,3.77877,1386180.4944443,0
+PNNT.US,D,20150416,000000,3.7745,3.80309,3.75816,3.79501,844611.88581001,0
+PNNT.US,D,20150417,000000,3.78684,3.80309,3.76244,3.78684,635934.28092972,0
+PNNT.US,D,20150420,000000,3.80309,3.83575,3.78266,3.80309,668256.29642837,0
+PNNT.US,D,20150421,000000,3.82369,3.82758,3.75,3.76633,707268.37534902,0
+PNNT.US,D,20150422,000000,3.78266,3.79501,3.76244,3.78266,651614.117075,0
+PNNT.US,D,20150423,000000,3.79093,3.86053,3.78684,3.86053,1457134.1777187,0
+PNNT.US,D,20150424,000000,3.84401,3.87259,3.81143,3.82369,564406.20915606,0
+PNNT.US,D,20150427,000000,3.82369,3.83175,3.77877,3.82758,706022.60967315,0
+PNNT.US,D,20150428,000000,3.82758,3.83575,3.76244,3.82758,512168.10762298,0
+PNNT.US,D,20150429,000000,3.82369,3.90526,3.79909,3.88493,1139529.6671414,0
+PNNT.US,D,20150430,000000,3.89291,3.90924,3.79093,3.84401,794975.23612949,0
+PNNT.US,D,20150501,000000,3.86414,3.88493,3.78684,3.80717,759934.30471369,0
+PNNT.US,D,20150504,000000,3.84401,3.84401,3.78266,3.79909,667306.88504391,0
+PNNT.US,D,20150505,000000,3.79909,3.81143,3.77061,3.80717,657990.58377408,0
+PNNT.US,D,20150506,000000,3.81143,3.81524,3.73776,3.77877,1034407.9505459,0
+PNNT.US,D,20150507,000000,3.80309,3.86414,3.75427,3.82369,1014411.0406138,0
+PNNT.US,D,20150508,000000,3.91741,3.94172,3.82758,3.85625,1129239.1684917,0
+PNNT.US,D,20150511,000000,3.78684,3.87638,3.78266,3.81951,1432382.6673005,0
+PNNT.US,D,20150512,000000,3.81524,3.85625,3.79501,3.848,760694.04935165,0
+PNNT.US,D,20150513,000000,3.7745,3.8685,3.7745,3.84401,894963.01874581,0
+PNNT.US,D,20150514,000000,3.84401,3.88874,3.83991,3.86414,1042487.1073556,0
+PNNT.US,D,20150515,000000,3.86414,3.90108,3.85625,3.89291,454162.41275316,0
+PNNT.US,D,20150518,000000,3.89291,3.93364,3.848,3.91314,522509.25591509,0
+PNNT.US,D,20150519,000000,3.92548,3.93773,3.90108,3.90924,870433.50463319,0
+PNNT.US,D,20150520,000000,3.91741,3.92966,3.90108,3.92548,568537.92680424,0
+PNNT.US,D,20150521,000000,3.91314,3.95823,3.91314,3.94172,719008.31589656,0
+PNNT.US,D,20150522,000000,3.93773,3.95823,3.92548,3.94172,556047.94048645,0
+PNNT.US,D,20150526,000000,3.93773,3.94172,3.89913,3.93773,608189.05334234,0
+PNNT.US,D,20150527,000000,3.93773,3.94608,3.9214,3.94608,795956.97707302,0
+PNNT.US,D,20150528,000000,3.94608,3.95823,3.9214,3.95823,463153.26312842,0
+PNNT.US,D,20150529,000000,3.95823,3.95823,3.92966,3.93773,755034.2212118,0
+PNNT.US,D,20150601,000000,3.94997,3.95406,3.90924,3.91314,1199668.0352572,0
+PNNT.US,D,20150602,000000,3.91741,3.94608,3.90924,3.94608,525421.07153464,0
+PNNT.US,D,20150603,000000,3.94997,3.96649,3.93364,3.95823,733958.58165899,0
+PNNT.US,D,20150604,000000,3.95406,3.95406,3.91741,3.9214,721463.20708137,0
+PNNT.US,D,20150605,000000,3.9214,3.96649,3.90924,3.95406,935152.9712683,0
+PNNT.US,D,20150608,000000,3.95406,3.96649,3.897,3.92548,668035.37777478,0
+PNNT.US,D,20150609,000000,3.92966,3.94172,3.87638,3.91314,687059.16797909,0
+PNNT.US,D,20150610,000000,3.90924,3.92966,3.87638,3.90108,888369.94400102,0
+PNNT.US,D,20150611,000000,4.0231,4.0231,3.85894,3.88817,1476132.1042757,0
+PNNT.US,D,20150612,000000,3.8801,3.90108,3.85894,3.8969,995548.8982048,0
+PNNT.US,D,20150615,000000,3.87593,3.89272,3.86739,3.89272,616360.88822136,0
+PNNT.US,D,20150616,000000,3.90952,3.90952,3.87138,3.89272,610173.01061681,0
+PNNT.US,D,20150617,000000,3.88817,3.94738,3.88409,3.90108,621589.65557372,0
+PNNT.US,D,20150618,000000,3.9136,3.94302,3.8969,3.92641,614455.59954061,0
+PNNT.US,D,20150619,000000,3.94738,3.94738,3.87593,3.89272,841397.24998724,0
+PNNT.US,D,20150622,000000,3.90534,3.92641,3.87138,3.89272,590661.04407066,0
+PNNT.US,D,20150623,000000,3.90108,3.91787,3.87138,3.8969,440447.13614691,0
+PNNT.US,D,20150624,000000,3.8801,3.8969,3.83797,3.88817,806660.21642663,0
+PNNT.US,D,20150625,000000,3.87593,3.87593,3.82535,3.85894,926084.52995129,0
+PNNT.US,D,20150626,000000,3.86321,3.88817,3.80021,3.83371,938921.52020301,0
+PNNT.US,D,20150629,000000,3.79176,3.79176,3.67809,3.71187,1886418.9947733,0
+PNNT.US,D,20150630,000000,3.71187,3.754,3.68236,3.69099,1381918.3809079,0
+PNNT.US,D,20150701,000000,3.75816,3.75816,3.61925,3.63615,1317870.2914494,0
+PNNT.US,D,20150702,000000,3.6574,3.67809,3.63197,3.65276,805472.64395707,0
+PNNT.US,D,20150706,000000,3.64488,3.66566,3.58158,3.64041,611121.3443493,0
+PNNT.US,D,20150707,000000,3.62789,3.64886,3.53964,3.63197,1180857.6201428,0
+PNNT.US,D,20150708,000000,3.5943,3.61109,3.54799,3.5647,738154.9584253,0
+PNNT.US,D,20150709,000000,3.55216,3.58585,3.50604,3.53964,939877.3974993,0
+PNNT.US,D,20150710,000000,3.5311,3.55624,3.48053,3.5311,1009575.61623,0
+PNNT.US,D,20150713,000000,3.52693,3.55216,3.48915,3.52275,1129235.9355358,0
+PNNT.US,D,20150714,000000,3.51013,3.5647,3.48489,3.55624,1035410.1668768,0
+PNNT.US,D,20150715,000000,3.5647,3.5943,3.5311,3.57314,1389112.7854512,0
+PNNT.US,D,20150716,000000,3.59003,3.63615,3.58158,3.61508,1045260.9835232,0
+PNNT.US,D,20150717,000000,3.62362,3.63615,3.58585,3.59003,572823.74868395,0
+PNNT.US,D,20150720,000000,3.59003,3.59847,3.56042,3.56042,579956.72706509,0
+PNNT.US,D,20150721,000000,3.54799,3.5647,3.51848,3.55216,659176.0009397,0
+PNNT.US,D,20150722,000000,3.51013,3.54799,3.42615,3.46401,1045972.2338225,0
+PNNT.US,D,20150723,000000,3.45965,3.48915,3.30412,3.37558,1870717.6055886,0
+PNNT.US,D,20150724,000000,3.37131,3.38403,3.1191,3.20752,2607676.3703287,0
+PNNT.US,D,20150727,000000,3.14443,3.28723,3.14443,3.25792,1118526.2302704,0
+PNNT.US,D,20150728,000000,3.25792,3.29987,3.24103,3.27471,740294.09758327,0
+PNNT.US,D,20150729,000000,3.24103,3.38403,3.23676,3.37131,909191.25768919,0
+PNNT.US,D,20150730,000000,3.37131,3.40944,3.31248,3.31684,555934.78702974,0
+PNNT.US,D,20150731,000000,3.3084,3.33363,3.29987,3.32928,631345.6388468,0
+PNNT.US,D,20150803,000000,3.31248,3.31684,3.18322,3.21578,785309.77562179,0
+PNNT.US,D,20150804,000000,3.19083,3.23676,3.17403,3.19482,672973.17909558,0
+PNNT.US,D,20150805,000000,3.1989,3.27471,3.18219,3.22432,856142.76187561,0
+PNNT.US,D,20150806,000000,3.35053,3.35053,3.21578,3.28325,1078686.5146379,0
+PNNT.US,D,20150807,000000,3.26228,3.31684,3.23676,3.25355,1143981.4474242,0
+PNNT.US,D,20150810,000000,3.25355,3.31684,3.24529,3.29169,629203.26673293,0
+PNNT.US,D,20150811,000000,3.28325,3.31248,3.22006,3.29169,891185.84859536,0
+PNNT.US,D,20150812,000000,3.24529,3.27879,3.1989,3.25792,711988.49097213,0
+PNNT.US,D,20150813,000000,3.24529,3.28723,3.22832,3.27471,786681.62657802,0
+PNNT.US,D,20150814,000000,3.27063,3.30412,3.26645,3.28325,623491.71129856,0
+PNNT.US,D,20150817,000000,3.27471,3.27879,3.20752,3.26228,708656.39108476,0
+PNNT.US,D,20150818,000000,3.25792,3.27879,3.24103,3.26228,802859.33793285,0
+PNNT.US,D,20150819,000000,3.23268,3.26645,3.1989,3.21578,658459.3623805,0
+PNNT.US,D,20150820,000000,3.19482,3.21578,3.17403,3.18219,825221.69393634,0
+PNNT.US,D,20150821,000000,3.19482,3.20752,3.04774,3.08133,1287428.7786361,0
+PNNT.US,D,20150824,000000,2.93648,3.03531,2.71544,2.92581,1881943.506147,0
+PNNT.US,D,20150825,000000,2.91309,3.00988,2.91309,2.94269,813559.34433055,0
+PNNT.US,D,20150826,000000,2.96366,3.00143,2.89648,2.97211,897293.97995421,0
+PNNT.US,D,20150827,000000,3.01406,3.17403,3.0057,3.1191,999108.38265758,0
+PNNT.US,D,20150828,000000,3.08541,3.16957,3.07706,3.16521,655128.3401451,0
+PNNT.US,D,20150831,000000,3.14443,3.20752,3.09822,3.19482,1188230.9149129,0
+PNNT.US,D,20150901,000000,3.12336,3.18646,3.11103,3.14443,1048113.5282845,0
+PNNT.US,D,20150902,000000,3.16132,3.19482,3.12336,3.17403,873031.72352983,0
+PNNT.US,D,20150903,000000,3.18646,3.25355,3.17403,3.18219,1332150.2576873,0
+PNNT.US,D,20150904,000000,3.15277,3.21153,3.13608,3.21153,945821.7257589,0
+PNNT.US,D,20150908,000000,3.24529,3.30412,3.24103,3.30412,1044546.5002678,0
+PNNT.US,D,20150909,000000,3.32501,3.32928,3.26228,3.26645,848524.84010854,0
+PNNT.US,D,20150910,000000,3.26645,3.2891,3.23676,3.24529,554143.72945768,0
+PNNT.US,D,20150911,000000,3.23676,3.24947,3.15277,3.17802,837353.8998005,0
+PNNT.US,D,20150914,000000,3.16957,3.19083,3.12336,3.14026,779545.41524096,0
+PNNT.US,D,20150915,000000,3.12336,3.14026,3.07289,3.08959,803331.34949516,0
+PNNT.US,D,20150916,000000,3.07706,3.13608,3.06018,3.1191,867321.24574744,0
+PNNT.US,D,20150917,000000,3.10601,3.15408,3.02732,3.11065,1487509.9537618,0
+PNNT.US,D,20150918,000000,3.07112,3.13663,2.94436,2.95764,3544847.7837344,0
+PNNT.US,D,20150921,000000,2.95764,3.01869,2.95764,2.97063,964840.12770336,0
+PNNT.US,D,20150922,000000,2.93573,3.03605,2.93573,3.01869,822693.52241766,0
+PNNT.US,D,20150923,000000,3.03605,3.03605,2.9271,2.93573,719366.09635018,0
+PNNT.US,D,20150924,000000,2.90493,2.94881,2.84841,2.94436,3758102.1765259,0
+PNNT.US,D,20150925,000000,2.95289,2.97498,2.93137,2.93573,667265.9342691,0
+PNNT.US,D,20150928,000000,2.9271,2.94881,2.82206,2.83524,1695591.6171034,0
+PNNT.US,D,20150929,000000,2.83097,2.8396,2.75664,2.7828,1986907.8855551,0
+PNNT.US,D,20150930,000000,2.80025,2.8396,2.76091,2.82642,1965390.4086951,0
+PNNT.US,D,20151001,000000,2.85268,2.93137,2.83524,2.92257,2236191.4166178,0
+PNNT.US,D,20151002,000000,2.91384,2.9271,2.85686,2.90948,1347571.45736,0
+PNNT.US,D,20151005,000000,2.90493,2.99244,2.90493,2.98381,1285170.0201097,0
+PNNT.US,D,20151006,000000,3.0057,3.05794,2.98381,3.03187,1311407.6125928,0
+PNNT.US,D,20151007,000000,3.05794,3.11065,3.03605,3.10174,1331093.0811059,0
+PNNT.US,D,20151008,000000,3.10174,3.14536,3.09284,3.13245,1000095.5118609,0
+PNNT.US,D,20151009,000000,3.15853,3.16725,3.10174,3.10601,1082956.1717379,0
+PNNT.US,D,20151012,000000,3.10174,3.16725,3.08875,3.12365,1030926.0570348,0
+PNNT.US,D,20151013,000000,3.09738,3.14536,3.08402,3.08402,649181.85658154,0
+PNNT.US,D,20151014,000000,3.07548,3.11483,3.07112,3.08003,591034.98930381,0
+PNNT.US,D,20151015,000000,3.08003,3.12791,3.08003,3.1191,590807.60473842,0
+PNNT.US,D,20151016,000000,3.1191,3.14109,3.07548,3.13245,1075402.909089,0
+PNNT.US,D,20151019,000000,3.11065,3.13245,3.05794,3.06686,899275.78192474,0
+PNNT.US,D,20151020,000000,3.05794,3.1191,3.05794,3.08875,622396.81689832,0
+PNNT.US,D,20151021,000000,3.09738,3.09738,3.04069,3.04069,648037.39019074,0
+PNNT.US,D,20151022,000000,3.03605,3.11065,3.03187,3.05367,736852.07719509,0
+PNNT.US,D,20151023,000000,3.05794,3.08003,3.04069,3.04931,545940.64267157,0
+PNNT.US,D,20151026,000000,3.03605,3.04069,2.99244,3.01006,881519.31043569,0
+PNNT.US,D,20151027,000000,2.99244,3.0057,2.90065,2.91384,903495.86703437,0
+PNNT.US,D,20151028,000000,2.9271,2.98807,2.88331,2.98807,1231974.9636284,0
+PNNT.US,D,20151029,000000,2.96199,3.01869,2.96199,2.96635,772561.15283151,0
+PNNT.US,D,20151030,000000,2.97943,3.03187,2.95289,3.01869,1493389.6229032,0
+PNNT.US,D,20151102,000000,3.03187,3.10174,3.01006,3.07112,1530341.2312596,0
+PNNT.US,D,20151103,000000,3.07112,3.13663,3.06686,3.13245,812159.47442314,0
+PNNT.US,D,20151104,000000,3.12365,3.14536,3.08875,3.11065,840238.77412084,0
+PNNT.US,D,20151105,000000,3.1191,3.1191,3.0057,3.04069,1163306.9801797,0
+PNNT.US,D,20151106,000000,3.05794,3.09284,3.03187,3.08875,1080204.9262617,0
+PNNT.US,D,20151109,000000,3.07112,3.11065,3.06231,3.08402,898284.3421135,0
+PNNT.US,D,20151110,000000,3.08003,3.08875,3.04069,3.06231,789725.99338971,0
+PNNT.US,D,20151111,000000,3.05367,3.07112,2.8396,2.84396,2630825.4122694,0
+PNNT.US,D,20151112,000000,2.8396,2.86131,2.82206,2.83524,1546953.2363578,0
+PNNT.US,D,20151113,000000,2.83524,2.88331,2.77854,2.84841,1317127.7892429,0
+PNNT.US,D,20151116,000000,2.83097,2.90493,2.82206,2.88757,1384433.620603,0
+PNNT.US,D,20151117,000000,2.86568,2.93137,2.8396,2.89648,959117.79574931,0
+PNNT.US,D,20151118,000000,2.89648,2.95764,2.89648,2.94881,1057087.1362282,0
+PNNT.US,D,20151119,000000,2.93573,3.01869,2.92257,3.01423,1230374.6504548,0
+PNNT.US,D,20151120,000000,2.98807,3.03187,2.95764,3.00115,1103105.0305977,0
+PNNT.US,D,20151123,000000,3.01006,3.03605,2.97498,3.01006,1101726.7137296,0
+PNNT.US,D,20151124,000000,2.99244,3.07112,2.98381,3.06686,1170399.0077862,0
+PNNT.US,D,20151125,000000,3.04505,3.1191,3.04505,3.10174,941039.1063216,0
+PNNT.US,D,20151127,000000,3.10174,3.1191,3.08402,3.08402,480931.28765686,0
+PNNT.US,D,20151130,000000,3.10174,3.17607,3.08003,3.17162,2654406.5926495,0
+PNNT.US,D,20151201,000000,3.17607,3.20641,3.16484,3.19342,2202151.623881,0
+PNNT.US,D,20151202,000000,3.18907,3.21959,3.17607,3.19342,1227241.9161816,0
+PNNT.US,D,20151203,000000,3.20215,3.23277,3.13663,3.13663,1149696.2358144,0
+PNNT.US,D,20151204,000000,3.12791,3.18907,3.12791,3.1629,1005585.0709897,0
+PNNT.US,D,20151207,000000,3.1629,3.1629,2.99244,3.04069,1663468.967219,0
+PNNT.US,D,20151208,000000,3.0057,3.0057,2.90948,2.9271,1340725.1344026,0
+PNNT.US,D,20151209,000000,2.90948,2.94436,2.82642,2.84841,1225569.4003261,0
+PNNT.US,D,20151210,000000,2.84841,2.88331,2.82642,2.86131,847869.62771154,0
+PNNT.US,D,20151211,000000,2.83097,2.83097,2.73047,2.7392,1598002.6877696,0
+PNNT.US,D,20151214,000000,2.75218,2.76972,2.55992,2.62098,2750127.9511215,0
+PNNT.US,D,20151215,000000,2.62098,2.80025,2.59926,2.77409,1600061.0030297,0
+PNNT.US,D,20151216,000000,2.7828,2.90948,2.7828,2.89648,1519940.8121093,0
+PNNT.US,D,20151217,000000,2.89648,2.9271,2.84396,2.87885,1416473.2912859,0
+PNNT.US,D,20151218,000000,2.86568,2.96199,2.83097,2.94881,4775453.0517105,0
+PNNT.US,D,20151221,000000,2.94881,2.96199,2.80462,2.82642,1706043.7635483,0
+PNNT.US,D,20151222,000000,2.7854,2.85834,2.76713,2.85389,1375816.7154609,0
+PNNT.US,D,20151223,000000,2.87672,2.96339,2.8448,2.94538,1334373.4536988,0
+PNNT.US,D,20151224,000000,2.89955,2.96794,2.89955,2.93165,431048.93332746,0
+PNNT.US,D,20151228,000000,2.86762,2.93165,2.71925,2.78095,1694825.4065536,0
+PNNT.US,D,20151229,000000,2.77622,2.87672,2.77622,2.8357,1718244.9391384,0
+PNNT.US,D,20151230,000000,2.7854,2.84015,2.73066,2.75803,1031421.7769404,0
+PNNT.US,D,20151231,000000,2.73066,2.85834,2.72593,2.80823,1355191.534431,0
+PNNT.US,D,20160104,000000,2.80368,2.85834,2.74894,2.84015,1123021.116632,0
+PNNT.US,D,20160105,000000,2.85834,2.92228,2.81278,2.87217,1084346.3427777,0
+PNNT.US,D,20160106,000000,2.84916,2.95884,2.82642,2.93629,1583732.4203993,0
+PNNT.US,D,20160107,000000,2.88135,2.9271,2.81278,2.81278,1564026.4764987,0
+PNNT.US,D,20160108,000000,2.84015,2.84694,2.77864,2.81278,989927.86553581,0
+PNNT.US,D,20160111,000000,2.77622,2.8357,2.6619,2.71701,1065665.2458993,0
+PNNT.US,D,20160112,000000,2.73966,2.74412,2.52512,2.61179,1296076.9356854,0
+PNNT.US,D,20160113,000000,2.61643,2.63934,2.4932,2.50675,831168.17749988,0
+PNNT.US,D,20160114,000000,2.48865,2.63472,2.47028,2.6027,1377225.2065841,0
+PNNT.US,D,20160115,000000,2.52976,2.57997,2.45209,2.49785,808634.47483337,0
+PNNT.US,D,20160119,000000,2.50675,2.54813,2.30613,2.3335,1498841.4642131,0
+PNNT.US,D,20160120,000000,2.30613,2.30613,2.12323,2.2602,2002087.6911868,0
+PNNT.US,D,20160121,000000,2.2602,2.37461,2.24433,2.27838,795715.58303202,0
+PNNT.US,D,20160122,000000,2.32886,2.38806,2.32413,2.36078,989774.83895625,0
+PNNT.US,D,20160125,000000,2.35159,2.43836,2.31494,2.31967,705747.80842112,0
+PNNT.US,D,20160126,000000,2.34696,2.41553,2.3335,2.40198,559969.51600073,0
+PNNT.US,D,20160127,000000,2.40198,2.50675,2.37916,2.42926,435716.24400411,0
+PNNT.US,D,20160128,000000,2.47492,2.48865,2.39725,2.42453,608263.41132819,0
+PNNT.US,D,20160129,000000,2.41553,2.45655,2.40653,2.42453,557869.17231364,0
+PNNT.US,D,20160201,000000,2.41553,2.45209,2.38361,2.44745,420881.28700233,0
+PNNT.US,D,20160202,000000,2.41553,2.45209,2.3335,2.33804,591331.34359522,0
+PNNT.US,D,20160203,000000,2.3425,2.40198,2.28757,2.3927,577119.26943138,0
+PNNT.US,D,20160204,000000,2.29212,2.52976,2.29212,2.47028,1014595.3191004,0
+PNNT.US,D,20160205,000000,2.4429,2.51584,2.4429,2.4842,646966.2041338,0
+PNNT.US,D,20160208,000000,2.46563,2.46563,2.37916,2.44513,1164527.9598604,0
+PNNT.US,D,20160209,000000,2.42017,2.42017,2.31494,2.35605,647734.56998751,0
+PNNT.US,D,20160210,000000,2.35605,2.35605,2.28311,2.32413,1169391.4031953,0
+PNNT.US,D,20160211,000000,2.31048,2.34696,2.23727,2.31494,1026140.2046416,0
+PNNT.US,D,20160212,000000,2.31494,2.40486,2.30148,2.3927,889954.09239507,0
+PNNT.US,D,20160216,000000,2.41553,2.44281,2.37461,2.42453,867683.33680894,0
+PNNT.US,D,20160217,000000,2.42453,2.53885,2.41563,2.52976,840609.48639808,0
+PNNT.US,D,20160218,000000,2.5344,2.57532,2.50675,2.57532,498672.67201836,0
+PNNT.US,D,20160219,000000,2.56623,2.56623,2.47956,2.5344,412158.77196728,0
+PNNT.US,D,20160222,000000,2.5344,2.54813,2.42017,2.47028,862176.53524863,0
+PNNT.US,D,20160223,000000,2.46563,2.49979,2.42926,2.47028,635919.19380216,0
+PNNT.US,D,20160224,000000,2.42453,2.45655,2.32886,2.45655,590843.16725337,0
+PNNT.US,D,20160225,000000,2.45655,2.50238,2.4263,2.48865,425787.83641602,0
+PNNT.US,D,20160226,000000,2.50238,2.59351,2.44745,2.55713,486276.44142184,0
+PNNT.US,D,20160229,000000,2.54813,2.68037,2.54813,2.63934,523238.82629793,0
+PNNT.US,D,20160301,000000,2.67126,2.73966,2.63934,2.71701,702221.73117937,0
+PNNT.US,D,20160302,000000,2.69391,2.77622,2.67572,2.74412,850620.87318776,0
+PNNT.US,D,20160303,000000,2.75348,2.83106,2.73502,2.77176,930542.776146,0
+PNNT.US,D,20160304,000000,2.77622,2.95429,2.77622,2.86762,854282.73457756,0
+PNNT.US,D,20160307,000000,2.86762,2.96339,2.85389,2.93165,556574.91229916,0
+PNNT.US,D,20160308,000000,2.89955,2.94084,2.76268,2.81723,569124.16947523,0
+PNNT.US,D,20160309,000000,2.83106,2.86762,2.74894,2.77622,783845.24659626,0
+PNNT.US,D,20160310,000000,2.78995,2.80368,2.7238,2.75348,1010125.2187341,0
+PNNT.US,D,20160311,000000,2.76713,2.89027,2.76713,2.8448,994456.15910849,0
+PNNT.US,D,20160314,000000,2.8448,2.92228,2.82642,2.89955,932224.99086921,0
+PNNT.US,D,20160315,000000,2.89027,2.90864,2.78995,2.86762,800557.47332761,0
+PNNT.US,D,20160316,000000,2.84369,2.92257,2.82948,2.8963,632369.4082171,0
+PNNT.US,D,20160317,000000,2.89147,2.96311,2.86762,2.9297,506545.99730202,0
+PNNT.US,D,20160318,000000,2.92478,2.98695,2.8964,2.96311,1761343.4743246,0
+PNNT.US,D,20160321,000000,2.96784,3.01108,2.88655,2.91522,651861.97702782,0
+PNNT.US,D,20160322,000000,2.9105,2.94381,2.86762,2.93425,518068.25215188,0
+PNNT.US,D,20160323,000000,2.93425,2.94881,2.85816,2.86762,596742.2341303,0
+PNNT.US,D,20160324,000000,2.84369,2.93425,2.80063,2.92014,440645.42410916,0
+PNNT.US,D,20160328,000000,2.91522,2.91968,2.82948,2.83895,540867.0572027,0
+PNNT.US,D,20160329,000000,2.82466,2.90102,2.78634,2.88655,905881.78849316,0
+PNNT.US,D,20160330,000000,2.88655,2.9105,2.84851,2.8628,647408.04144098,0
+PNNT.US,D,20160331,000000,2.85816,2.9105,2.85816,2.89147,621737.29389344,0
+PNNT.US,D,20160401,000000,2.88192,2.93425,2.86762,2.93425,998421.91835348,0
+PNNT.US,D,20160404,000000,2.94881,2.96784,2.89239,2.94881,800126.4125401,0
+PNNT.US,D,20160405,000000,2.94381,2.99178,2.9105,2.97722,438107.55372276,0
+PNNT.US,D,20160406,000000,2.98695,3.04448,2.98194,3.03511,516054.12062228,0
+PNNT.US,D,20160407,000000,3.0159,3.0302,2.96784,2.99178,262039.69741678,0
+PNNT.US,D,20160408,000000,3.01108,3.06824,2.99652,2.99652,588044.50509054,0
+PNNT.US,D,20160411,000000,3.00135,3.04448,2.96784,3.00135,461922.58458011,0
+PNNT.US,D,20160412,000000,3.0159,3.11835,3.00486,3.11121,642531.6662824,0
+PNNT.US,D,20160413,000000,3.12085,3.1783,3.10648,3.14953,415328.14640737,0
+PNNT.US,D,20160414,000000,3.14489,3.16884,3.11121,3.11121,417573.97311024,0
+PNNT.US,D,20160415,000000,3.10648,3.11297,3.04448,3.07307,463978.74453649,0
+PNNT.US,D,20160418,000000,3.05887,3.14953,3.05887,3.10648,456827.44607187,0
+PNNT.US,D,20160419,000000,3.12569,3.1718,3.10648,3.13524,329714.0857502,0
+PNNT.US,D,20160420,000000,3.12569,3.16401,3.08745,3.12569,369599.06276551,0
+PNNT.US,D,20160421,000000,3.13524,3.14489,3.02073,3.02073,804054.4539662,0
+PNNT.US,D,20160422,000000,3.00135,3.12569,3.00135,3.09701,290815.16028628,0
+PNNT.US,D,20160425,000000,3.10183,3.10183,3.06361,3.07307,276051.32831444,0
+PNNT.US,D,20160426,000000,3.07307,3.1616,3.07307,3.13998,377005.76474673,0
+PNNT.US,D,20160427,000000,3.14489,3.18312,3.0778,3.15427,593040.49961766,0
+PNNT.US,D,20160428,000000,3.15427,3.1783,3.11121,3.12085,269394.67210348,0
+PNNT.US,D,20160429,000000,3.11603,3.15723,3.08745,3.14953,472193.68549424,0
+PNNT.US,D,20160502,000000,3.10183,3.12569,2.96311,2.97267,1130807.1521063,0
+PNNT.US,D,20160503,000000,2.94381,2.94381,2.87236,2.91522,810974.05725752,0
+PNNT.US,D,20160504,000000,2.88655,2.96311,2.88655,2.94881,415807.70153345,0
+PNNT.US,D,20160505,000000,2.96784,2.97722,2.89147,2.92014,621646.77112807,0
+PNNT.US,D,20160506,000000,2.9297,2.97267,2.92014,2.93425,664238.80988889,0
+PNNT.US,D,20160509,000000,2.95346,2.97722,2.8963,2.9297,1332460.6214543,0
+PNNT.US,D,20160510,000000,2.94881,3.02073,2.9105,3.00607,919044.22963945,0
+PNNT.US,D,20160511,000000,2.99652,3.10648,2.98695,3.05414,503979.03031246,0
+PNNT.US,D,20160512,000000,3.08254,3.11603,3.03511,3.09227,965201.14111289,0
+PNNT.US,D,20160513,000000,3.09701,3.09701,3.0302,3.03976,597652.85004391,0
+PNNT.US,D,20160516,000000,3.04922,3.11121,3.04922,3.06824,838997.31905284,0
+PNNT.US,D,20160517,000000,3.06361,3.12085,3.06361,3.09227,605542.3401071,0
+PNNT.US,D,20160518,000000,3.07307,3.09227,3.01275,3.03976,718595.57519253,0
+PNNT.US,D,20160519,000000,3.01108,3.01108,2.91522,2.94881,956794.37810469,0
+PNNT.US,D,20160520,000000,2.96311,2.99178,2.93425,2.99178,620574.50741916,0
+PNNT.US,D,20160523,000000,2.99178,3.03511,2.93908,2.98695,863510.66838594,0
+PNNT.US,D,20160524,000000,3.00607,3.08254,2.99652,3.06361,577109.57056366,0
+PNNT.US,D,20160525,000000,3.06824,3.13032,3.06361,3.11603,735067.48553483,0
+PNNT.US,D,20160526,000000,3.11121,3.14953,3.06824,3.08254,743133.71052091,0
+PNNT.US,D,20160527,000000,3.08254,3.10648,3.08254,3.10183,574406.81942604,0
+PNNT.US,D,20160531,000000,3.10648,3.14489,3.08254,3.10183,1021772.4812123,0
+PNNT.US,D,20160601,000000,3.09227,3.12085,3.05887,3.11121,409262.04347529,0
+PNNT.US,D,20160602,000000,3.09227,3.12569,3.06824,3.10648,441945.07238347,0
+PNNT.US,D,20160603,000000,3.11603,3.1783,3.10648,3.16884,1362326.6681161,0
+PNNT.US,D,20160606,000000,3.18312,3.24984,3.15899,3.24028,878228.16132314,0
+PNNT.US,D,20160607,000000,3.24984,3.2594,3.20465,3.2259,960929.32870878,0
+PNNT.US,D,20160608,000000,3.2259,3.2594,3.20215,3.20688,950454.55157255,0
+PNNT.US,D,20160609,000000,3.20688,3.2259,3.15899,3.19287,1192274.2650997,0
+PNNT.US,D,20160610,000000,3.18804,3.24511,3.15899,3.20215,1110486.9465835,0
+PNNT.US,D,20160613,000000,3.20215,3.20688,3.16884,3.1783,654194.01588818,0
+PNNT.US,D,20160614,000000,3.1783,3.19742,3.13998,3.1641,1267169.9992757,0
+PNNT.US,D,20160615,000000,3.16884,3.24028,3.16884,3.2116,1180170.0781868,0
+PNNT.US,D,20160616,000000,3.19175,3.2517,3.12198,3.2466,1149541.053931,0
+PNNT.US,D,20160617,000000,3.24158,3.30153,3.24158,3.28668,1256518.4872166,0
+PNNT.US,D,20160620,000000,3.31164,3.34636,3.30265,3.31164,1052378.8747767,0
+PNNT.US,D,20160621,000000,3.31164,3.33159,3.29169,3.31656,574235.472763,0
+PNNT.US,D,20160622,000000,3.31164,3.34636,3.289,3.30887,659879.7076753,0
+PNNT.US,D,20160623,000000,3.33651,3.35127,3.31164,3.34143,606690.03945382,0
+PNNT.US,D,20160624,000000,3.25661,3.34636,3.2466,3.32668,679954.20854913,0
+PNNT.US,D,20160627,000000,3.30654,3.31295,3.2517,3.28668,757027.87735398,0
+PNNT.US,D,20160628,000000,3.33159,3.36621,3.30153,3.34143,428055.21615828,0
+PNNT.US,D,20160629,000000,3.3612,3.36621,3.32668,3.34143,402534.26223439,0
+PNNT.US,D,20160630,000000,3.3612,3.41103,3.33159,3.40602,675408.67254495,0
+PNNT.US,D,20160701,000000,3.41103,3.46364,3.39599,3.46104,805948.96612725,0
+PNNT.US,D,20160705,000000,3.47607,3.47607,3.39107,3.43376,724789.91870888,0
+PNNT.US,D,20160706,000000,3.41604,3.46104,3.39377,3.45102,594474.85438806,0
+PNNT.US,D,20160707,000000,3.44601,3.486,3.42114,3.48099,477608.88663721,0
+PNNT.US,D,20160708,000000,3.486,3.52562,3.46364,3.486,915694.88732059,0
+PNNT.US,D,20160711,000000,3.486,3.5557,3.486,3.54585,681514.64859988,0
+PNNT.US,D,20160712,000000,3.55078,3.61072,3.55078,3.60562,564367.41368518,0
+PNNT.US,D,20160713,000000,3.61072,3.61564,3.5557,3.5956,641069.29256081,0
+PNNT.US,D,20160714,000000,3.61072,3.63058,3.57063,3.58057,431319.42397161,0
+PNNT.US,D,20160715,000000,3.5956,3.63067,3.57063,3.61564,545052.65744931,0
+PNNT.US,D,20160718,000000,3.57565,3.6006,3.54585,3.59058,578074.06907569,0
+PNNT.US,D,20160719,000000,3.58575,3.61564,3.57565,3.5956,505609.51774118,0
+PNNT.US,D,20160720,000000,3.5956,3.61564,3.58057,3.61072,354225.27977937,0
+PNNT.US,D,20160721,000000,3.62566,3.63559,3.6006,3.61072,635201.47759098,0
+PNNT.US,D,20160722,000000,3.61072,3.6406,3.60562,3.6406,395021.95036025,0
+PNNT.US,D,20160725,000000,3.6406,3.66537,3.63067,3.65035,468687.00598794,0
+PNNT.US,D,20160726,000000,3.66045,3.71001,3.65035,3.68551,821393.87414334,0
+PNNT.US,D,20160727,000000,3.60562,3.67558,3.5956,3.66045,935166.9807439,0
+PNNT.US,D,20160728,000000,3.65035,3.66045,3.61323,3.62566,548038.83105472,0
+PNNT.US,D,20160729,000000,3.64552,3.67558,3.62566,3.67558,742475.265168,0
+PNNT.US,D,20160801,000000,3.65535,3.67558,3.63327,3.66537,680560.92660754,0
+PNNT.US,D,20160802,000000,3.65535,3.66537,3.62065,3.6406,827900.73673065,0
+PNNT.US,D,20160803,000000,3.6406,3.67558,3.62566,3.67558,690343.85117984,0
+PNNT.US,D,20160804,000000,3.66045,3.6805,3.63559,3.67048,452392.90822048,0
+PNNT.US,D,20160805,000000,3.66537,3.69554,3.65035,3.69554,422586.13241688,0
+PNNT.US,D,20160808,000000,3.70555,3.71558,3.67558,3.69062,345398.23250336,0
+PNNT.US,D,20160809,000000,3.69062,3.79009,3.67558,3.77023,954417.07786164,0
+PNNT.US,D,20160810,000000,3.82508,3.85996,3.75521,3.78509,579978.28010446,0
+PNNT.US,D,20160811,000000,3.78016,3.78509,3.75521,3.78016,409463.56439344,0
+PNNT.US,D,20160812,000000,3.75019,3.82006,3.74026,3.80021,387959.01935708,0
+PNNT.US,D,20160815,000000,3.81496,3.83018,3.7952,3.81496,361029.57431003,0
+PNNT.US,D,20160816,000000,3.83018,3.85347,3.80021,3.83519,460164.93421908,0
+PNNT.US,D,20160817,000000,3.84985,3.84985,3.7952,3.83519,570932.4694788,0
+PNNT.US,D,20160818,000000,3.82508,3.86498,3.81496,3.84985,452461.87794648,0
+PNNT.US,D,20160819,000000,3.84021,3.85663,3.81004,3.83742,346050.21194444,0
+PNNT.US,D,20160822,000000,3.84021,3.85504,3.82006,3.84985,521183.74399352,0
+PNNT.US,D,20160823,000000,3.86498,3.86498,3.83018,3.85504,695060.73384704,0
+PNNT.US,D,20160824,000000,3.86498,3.87009,3.79009,3.84021,789472.74517706,0
+PNNT.US,D,20160825,000000,3.84512,3.84512,3.78509,3.80021,691492.62817852,0
+PNNT.US,D,20160826,000000,3.7952,3.875,3.7952,3.86498,490848.91872524,0
+PNNT.US,D,20160829,000000,3.89004,3.93476,3.875,3.93476,516743.81788229,0
+PNNT.US,D,20160830,000000,3.93977,3.98979,3.93476,3.96974,595963.0917569,0
+PNNT.US,D,20160831,000000,3.97976,3.98979,3.92975,3.97466,572589.89820674,0
+PNNT.US,D,20160901,000000,3.9497,3.98979,3.93476,3.97466,921898.92970468,0
+PNNT.US,D,20160902,000000,3.97976,4.01706,3.97466,4.01456,644712.83386715,0
+PNNT.US,D,20160906,000000,4.11432,4.13927,3.98979,4.05465,790316.54666859,0
+PNNT.US,D,20160907,000000,4.0695,4.09446,4.04945,4.0695,790112.8704465,0
+PNNT.US,D,20160908,000000,4.0695,4.08444,4.04945,4.07952,552286.93511553,0
+PNNT.US,D,20160909,000000,4.0695,4.09446,3.92484,3.95472,822523.25340659,0
+PNNT.US,D,20160912,000000,3.92975,3.9497,3.86498,3.93476,745544.417975,0
+PNNT.US,D,20160913,000000,3.91991,3.91991,3.79009,3.82508,772896.30259378,0
+PNNT.US,D,20160914,000000,3.82508,3.88001,3.79009,3.84512,638910.75566741,0
+PNNT.US,D,20160915,000000,3.84512,3.90238,3.82304,3.88502,826548.28350986,0
+PNNT.US,D,20160916,000000,3.88001,3.88325,3.76782,3.84512,2351889.2096346,0
+PNNT.US,D,20160919,000000,3.84512,3.96399,3.82962,3.88641,805554.54550669,0
+PNNT.US,D,20160920,000000,3.91221,3.94859,3.87611,3.88641,555002.61807677,0
+PNNT.US,D,20160921,000000,3.90201,3.95359,3.88113,3.9225,462107.94071875,0
+PNNT.US,D,20160922,000000,3.95359,3.97967,3.8969,3.9072,382639.72923934,0
+PNNT.US,D,20160923,000000,3.91759,3.94339,3.87852,3.89421,312773.39680149,0
+PNNT.US,D,20160926,000000,3.88113,3.9072,3.87852,3.88641,628790.5260289,0
+PNNT.US,D,20160927,000000,3.88113,3.90201,3.87611,3.8969,538063.00678001,0
+PNNT.US,D,20160928,000000,3.90201,3.9588,3.8969,3.93828,438933.03513082,0
+PNNT.US,D,20160929,000000,3.93828,3.95359,3.90201,3.9225,330345.58980388,0
+PNNT.US,D,20160930,000000,3.93828,3.94859,3.89161,3.89161,445749.18383314,0
+PNNT.US,D,20161003,000000,3.933,4.03126,3.933,4.02626,1474447.7342486,0
+PNNT.US,D,20161004,000000,4.01076,4.05205,3.97967,3.98468,878314.37348064,0
+PNNT.US,D,20161005,000000,3.98468,4.01076,3.97716,3.98468,512982.81251136,0
+PNNT.US,D,20161006,000000,3.98468,3.98468,3.93828,3.94339,461847.1489423,0
+PNNT.US,D,20161007,000000,3.9588,3.98468,3.94516,3.94859,462917.25734726,0
+PNNT.US,D,20161010,000000,3.9588,3.96909,3.94339,3.9588,268297.62239929,0
+PNNT.US,D,20161011,000000,3.9588,3.96158,3.9072,3.94339,431242.91068183,0
+PNNT.US,D,20161012,000000,3.94339,3.94803,3.91221,3.9225,328397.19504438,0
+PNNT.US,D,20161013,000000,3.89161,3.91221,3.85551,3.88641,427361.2082904,0
+PNNT.US,D,20161014,000000,3.9072,3.9225,3.87342,3.91759,283269.4412011,0
+PNNT.US,D,20161017,000000,3.91221,3.9225,3.866,3.88641,576178.47926266,0
+PNNT.US,D,20161018,000000,3.91221,3.9225,3.86071,3.88641,290088.82285934,0
+PNNT.US,D,20161019,000000,3.9072,3.9225,3.8969,3.9072,366090.22795528,0
+PNNT.US,D,20161020,000000,3.8969,3.92771,3.88113,3.91221,383914.59151837,0
+PNNT.US,D,20161021,000000,3.91759,3.9588,3.91156,3.9588,301657.41674385,0
+PNNT.US,D,20161024,000000,3.96399,3.97929,3.933,3.9588,442177.84520872,0
+PNNT.US,D,20161025,000000,3.94339,3.96909,3.93606,3.95359,404295.14555133,0
+PNNT.US,D,20161026,000000,3.933,3.95238,3.8969,3.91221,355172.5358599,0
+PNNT.US,D,20161027,000000,3.91759,3.94339,3.88113,3.88641,345206.41045291,0
+PNNT.US,D,20161028,000000,3.88641,3.933,3.84512,3.88641,1088291.6266352,0
+PNNT.US,D,20161031,000000,3.88113,3.91759,3.83991,3.8969,554291.36777739,0
+PNNT.US,D,20161101,000000,3.90201,3.91759,3.82434,3.84512,751475.81441098,0
+PNNT.US,D,20161102,000000,3.81923,3.82962,3.71567,3.74147,940404.36931201,0
+PNNT.US,D,20161103,000000,3.73098,3.77265,3.71066,3.73646,571510.09093404,0
+PNNT.US,D,20161104,000000,3.72579,3.74667,3.68468,3.70546,638920.45453513,0
+PNNT.US,D,20161107,000000,3.71567,3.79334,3.71066,3.78814,645274.29054286,0
+PNNT.US,D,20161108,000000,3.75715,3.79334,3.72579,3.76225,424512.974137,0
+PNNT.US,D,20161109,000000,3.67447,3.8969,3.67447,3.85023,573379.81709982,0
+PNNT.US,D,20161110,000000,3.89161,4.00546,3.88113,3.9588,650354.34192354,0
+PNNT.US,D,20161111,000000,3.95359,4.01076,3.94339,3.98997,402789.66575098,0
+PNNT.US,D,20161114,000000,4.00546,4.02626,3.8712,3.88113,536137.24271187,0
+PNNT.US,D,20161115,000000,3.9072,3.91759,3.85551,3.8969,564063.51583001,0
+PNNT.US,D,20161116,000000,3.9072,3.9225,3.8712,3.91221,339812.76234932,0
+PNNT.US,D,20161117,000000,3.91221,3.95359,3.91221,3.95359,353826.54855093,0
+PNNT.US,D,20161118,000000,3.93828,3.98997,3.85023,3.98997,802303.26951697,0
+PNNT.US,D,20161121,000000,3.98997,4.00036,3.94348,3.97967,467783.93363814,0
+PNNT.US,D,20161122,000000,3.62242,3.77775,3.55003,3.75204,4632098.3985679,0
+PNNT.US,D,20161123,000000,3.67948,3.71066,3.61202,3.66928,2031505.4346297,0
+PNNT.US,D,20161125,000000,3.64821,3.75715,3.638,3.75715,582030.12945296,0
+PNNT.US,D,20161128,000000,3.82434,3.83991,3.77516,3.80893,1259753.5984268,0
+PNNT.US,D,20161129,000000,3.82962,3.88641,3.80893,3.82962,720833.85833162,0
+PNNT.US,D,20161130,000000,3.866,3.89262,3.82434,3.85023,662024.23509311,0
+PNNT.US,D,20161201,000000,3.87611,3.95359,3.82434,3.89161,951599.01796337,0
+PNNT.US,D,20161202,000000,3.90201,3.90201,3.80364,3.8712,539371.27627008,0
+PNNT.US,D,20161205,000000,3.933,3.95359,3.88113,3.933,839169.74336784,0
+PNNT.US,D,20161206,000000,3.92771,3.97447,3.91759,3.96909,551179.10889164,0
+PNNT.US,D,20161207,000000,3.97967,4.01076,3.933,3.98468,616714.35806712,0
+PNNT.US,D,20161208,000000,3.98468,4.03655,3.97447,4.00036,647815.39388518,0
+PNNT.US,D,20161209,000000,4.00036,4.03126,3.96909,4.00036,649728.2261297,0
+PNNT.US,D,20161212,000000,4.01596,4.08805,4.01076,4.02106,833300.85074605,0
+PNNT.US,D,20161213,000000,4.05725,4.09334,4.01596,4.04676,719891.99051093,0
+PNNT.US,D,20161214,000000,4.05725,4.06226,3.99266,4.03126,750046.84790042,0
+PNNT.US,D,20161215,000000,4.02626,4.06226,3.98468,4.03655,1170064.9356758,0
+PNNT.US,D,20161216,000000,4.04676,4.07275,4.03655,4.05205,790996.54506088,0
+PNNT.US,D,20161219,000000,4.06226,4.16052,4.05474,4.16052,1228773.2596292,0
+PNNT.US,D,20161220,000000,4.14457,4.25471,4.07497,4.22502,1346569.2410292,0
+PNNT.US,D,20161221,000000,4.22502,4.27327,4.18224,4.2304,798951.77189418,0
+PNNT.US,D,20161222,000000,4.23569,4.2626,4.1983,4.23569,625784.95468806,0
+PNNT.US,D,20161223,000000,4.21964,4.22001,4.13927,4.14995,582518.3057948,0
+PNNT.US,D,20161227,000000,4.14457,4.166,4.09102,4.1338,950372.65002292,0
+PNNT.US,D,20161228,000000,4.11775,4.13927,4.07757,4.09102,559164.50998008,0
+PNNT.US,D,20161229,000000,4.0965,4.11775,4.05335,4.10179,649186.16718942,0
+PNNT.US,D,20161230,000000,4.10179,4.14995,4.03201,4.10698,725009.75971051,0
+PNNT.US,D,20170103,000000,4.10179,4.18753,4.08035,4.14995,842105.2673307,0
+PNNT.US,D,20170104,000000,4.18224,4.21444,4.16322,4.20349,1693222.9380761,0
+PNNT.US,D,20170105,000000,4.19301,4.2304,4.166,4.18224,690466.70350427,0
+PNNT.US,D,20170106,000000,4.17704,4.20896,4.15811,4.16052,623582.23406394,0
+PNNT.US,D,20170109,000000,4.15543,4.18753,4.10698,4.15543,686495.55599943,0
+PNNT.US,D,20170110,000000,4.15543,4.1983,4.1338,4.166,574448.84785282,0
+PNNT.US,D,20170111,000000,4.18224,4.19301,4.15543,4.17157,706483.84471577,0
+PNNT.US,D,20170112,000000,4.19301,4.19301,4.13927,4.17704,703237.9569859,0
+PNNT.US,D,20170113,000000,4.18224,4.21964,4.14457,4.17157,607212.70065867,0
+PNNT.US,D,20170117,000000,4.17157,4.17157,4.11775,4.14995,695444.37794792,0
+PNNT.US,D,20170118,000000,4.166,4.17157,4.12332,4.14457,597848.98270221,0
+PNNT.US,D,20170119,000000,4.13927,4.16052,4.12592,4.1338,353628.26058868,0
+PNNT.US,D,20170120,000000,4.1286,4.166,4.1286,4.14995,382040.55474471,0
+PNNT.US,D,20170123,000000,4.16052,4.18224,4.15543,4.16052,496977.52547151,0
+PNNT.US,D,20170124,000000,4.166,4.20896,4.16052,4.17157,607073.68355469,0
+PNNT.US,D,20170125,000000,4.19301,4.20349,4.15543,4.18753,439273.57315294,0
+PNNT.US,D,20170126,000000,4.18224,4.20896,4.16052,4.20349,640501.36997328,0
+PNNT.US,D,20170127,000000,4.20349,4.25722,4.18753,4.1983,544061.21763806,0
+PNNT.US,D,20170130,000000,4.20349,4.23569,4.18298,4.23569,481373.12496404,0
+PNNT.US,D,20170131,000000,4.23569,4.26808,4.21444,4.2304,1013169.5855458,0
+PNNT.US,D,20170201,000000,4.2304,4.28403,4.21964,4.2304,534558.48257766,0
+PNNT.US,D,20170202,000000,4.2304,4.25722,4.22855,4.25471,303424.76597259,0
+PNNT.US,D,20170203,000000,4.26808,4.31104,4.26808,4.30017,555273.10872092,0
+PNNT.US,D,20170206,000000,4.30017,4.36987,4.29471,4.36987,598686.31828193,0
+PNNT.US,D,20170207,000000,4.36987,4.38055,4.33239,4.34843,523863.8644398,0
+PNNT.US,D,20170208,000000,4.34843,4.36987,4.28933,4.35892,731317.25668359,0
+PNNT.US,D,20170209,000000,4.3644,4.48781,4.35373,4.43965,1457402.5130589,0
+PNNT.US,D,20170210,000000,4.46638,4.54692,4.46638,4.53069,1046683.4841219,0
+PNNT.US,D,20170213,000000,4.55221,4.65391,4.54692,4.56279,1471529.4527173,0
+PNNT.US,D,20170214,000000,4.56807,4.60037,4.56279,4.58173,574734.42562454,0
+PNNT.US,D,20170215,000000,4.60037,4.61921,4.54163,4.54692,1277353.8103804,0
+PNNT.US,D,20170216,000000,4.54163,4.54692,4.40207,4.50386,984872.60015042,0
+PNNT.US,D,20170217,000000,4.50386,4.57355,4.48781,4.56807,688141.13055571,0
+PNNT.US,D,20170221,000000,4.58979,4.61123,4.55221,4.58979,995079.04194642,0
+PNNT.US,D,20170222,000000,4.56279,4.58979,4.53069,4.58173,935806.02836136,0
+PNNT.US,D,20170223,000000,4.58431,4.5949,4.54692,4.5949,940562.78415141,0
+PNNT.US,D,20170224,000000,4.58431,4.64872,4.53625,4.5949,987932.0540897,0
+PNNT.US,D,20170227,000000,4.5949,4.60566,4.54692,4.58979,789105.26585572,0
+PNNT.US,D,20170228,000000,4.57355,4.58979,4.53615,4.56807,1333232.2202639,0
+PNNT.US,D,20170301,000000,4.61123,4.61123,4.53615,4.57355,1077551.7471146,0
+PNNT.US,D,20170302,000000,4.58979,4.6166,4.53615,4.5949,707845.99680426,0
+PNNT.US,D,20170303,000000,4.42889,4.48874,4.34147,4.43965,3045283.893538,0
+PNNT.US,D,20170306,000000,4.42889,4.43418,4.3644,4.41284,991794.35874568,0
+PNNT.US,D,20170307,000000,4.40207,4.42889,4.3644,4.37535,821129.849411,0
+PNNT.US,D,20170308,000000,4.37535,4.41284,4.32718,4.34296,857605.1355972,0
+PNNT.US,D,20170309,000000,4.34296,4.38593,4.2304,4.2626,963472.58735502,0
+PNNT.US,D,20170310,000000,4.26808,4.32152,4.23569,4.28933,958041.22143254,0
+PNNT.US,D,20170313,000000,4.31104,4.32152,4.25722,4.28933,853750.37450499,0
+PNNT.US,D,20170314,000000,4.30557,4.31141,4.2626,4.27865,495024.82010413,0
+PNNT.US,D,20170315,000000,4.27327,4.34593,4.2626,4.32152,751556.63830865,0
+PNNT.US,D,20170316,000000,4.34843,4.35892,4.29471,4.31104,1088462.9732983,0
+PNNT.US,D,20170317,000000,4.33767,4.35373,4.30557,4.32718,1682747.0832879,0
+PNNT.US,D,20170320,000000,4.35976,4.40374,4.34324,4.38713,674586.4240928,0
+PNNT.US,D,20170321,000000,4.37627,4.40374,4.30769,4.31057,603158.57395223,0
+PNNT.US,D,20170322,000000,4.3051,4.32718,4.23096,4.23922,612682.86205202,0
+PNNT.US,D,20170323,000000,4.25035,4.26102,4.22818,4.25035,828743.4605702,0
+PNNT.US,D,20170324,000000,4.25555,4.28301,4.25518,4.27216,661605.02847727,0
+PNNT.US,D,20170327,000000,4.25035,4.29405,4.21722,4.27764,573266.6636431,0
+PNNT.US,D,20170328,000000,4.28849,4.37627,4.27764,4.34324,601977.46739448,0
+PNNT.US,D,20170329,000000,4.35976,4.43102,4.35976,4.42545,559621.43441482,0
+PNNT.US,D,20170330,000000,4.43102,4.48596,4.42007,4.44754,695359.24344239,0
+PNNT.US,D,20170331,000000,4.44215,4.46415,4.42007,4.46415,690243.62954673,0
+PNNT.US,D,20170403,000000,4.46415,4.497,4.43668,4.44754,549872.99470553,0
+PNNT.US,D,20170404,000000,4.44215,4.47491,4.43102,4.44754,566699.45254556,0
+PNNT.US,D,20170405,000000,4.46415,4.46424,4.3709,4.38713,596838.14515552,0
+PNNT.US,D,20170406,000000,4.40913,4.4366,4.38778,4.42545,663703.21686042,0
+PNNT.US,D,20170407,000000,4.42545,4.42545,4.36523,4.3709,637726.41615376,0
+PNNT.US,D,20170410,000000,4.38713,4.38713,4.33794,4.35976,345356.20407658,0
+PNNT.US,D,20170411,000000,4.35976,4.38713,4.32718,4.34881,565733.87638155,0
+PNNT.US,D,20170412,000000,4.34324,4.34881,4.29943,4.3051,276440.36067515,0
+PNNT.US,D,20170413,000000,4.29943,4.32718,4.27216,4.27764,592455.33459863,0
+PNNT.US,D,20170417,000000,4.27764,4.31057,4.22279,4.29943,441363.14032035,0
+PNNT.US,D,20170418,000000,4.3051,4.32718,4.28311,4.29943,401951.2525193,0
+PNNT.US,D,20170419,000000,4.32718,4.33247,4.27216,4.28849,338937.70895071,0
+PNNT.US,D,20170420,000000,4.29405,4.31057,4.2665,4.28301,384121.50069637,0
+PNNT.US,D,20170421,000000,4.3051,4.33247,4.27764,4.3051,376740.66236242,0
+PNNT.US,D,20170424,000000,4.34324,4.35428,4.3051,4.32143,374181.23893664,0
+PNNT.US,D,20170425,000000,4.33794,4.38713,4.3051,4.33247,542488.92341568,0
+PNNT.US,D,20170426,000000,4.33247,4.42573,4.33247,4.39279,400466.24810636,0
+PNNT.US,D,20170427,000000,4.40913,4.43668,4.3709,4.37627,315205.65729495,0
+PNNT.US,D,20170428,000000,4.38165,4.41478,4.35428,4.39279,470165.54448906,0
+PNNT.US,D,20170501,000000,4.40913,4.40913,4.36903,4.38713,343828.0935849,0
+PNNT.US,D,20170502,000000,4.40374,4.42545,4.38165,4.41478,425182.19600959,0
+PNNT.US,D,20170503,000000,4.42007,4.42007,4.34881,4.35976,296420.02817573,0
+PNNT.US,D,20170504,000000,4.36523,4.39279,4.2794,4.28849,596303.62977903,0
+PNNT.US,D,20170505,000000,4.29405,4.31057,4.26102,4.27764,655763.07715469,0
+PNNT.US,D,20170508,000000,4.27764,4.31587,4.26102,4.29943,329442.51745407,0
+PNNT.US,D,20170509,000000,4.42007,4.48039,4.39827,4.46415,983610.669695,0
+PNNT.US,D,20170510,000000,4.44754,4.46415,4.40374,4.40913,826310.12242477,0
+PNNT.US,D,20170511,000000,4.3709,4.3709,4.28849,4.28849,828095.79173699,0
+PNNT.US,D,20170512,000000,4.29405,4.29943,4.21722,4.22818,676049.87546636,0
+PNNT.US,D,20170515,000000,4.25035,4.27216,4.25035,4.25035,824834.81687956,0
+PNNT.US,D,20170516,000000,4.27764,4.27764,4.22818,4.24488,730579.06508501,0
+PNNT.US,D,20170517,000000,4.21722,4.24488,4.15811,4.18419,712371.05742104,0
+PNNT.US,D,20170518,000000,4.2008,4.22112,4.1571,4.2008,656904.31058959,0
+PNNT.US,D,20170519,000000,4.2008,4.21722,4.1571,4.17343,740770.41975345,0
+PNNT.US,D,20170522,000000,4.18985,4.20637,4.14596,4.17871,507746.50159521,0
+PNNT.US,D,20170523,000000,4.17871,4.18985,4.14039,4.16256,505442.48168603,0
+PNNT.US,D,20170524,000000,4.17343,4.21175,4.10764,4.11301,1773113.5891272,0
+PNNT.US,D,20170525,000000,4.1351,4.18985,4.10197,4.10764,736031.98404686,0
+PNNT.US,D,20170526,000000,4.11868,4.16507,4.09121,4.11868,581172.31848583,0
+PNNT.US,D,20170530,000000,4.11301,4.14596,4.11301,4.12953,658205.03651587,0
+PNNT.US,D,20170531,000000,4.09121,4.1571,4.08824,4.10197,677822.61295495,0
+PNNT.US,D,20170601,000000,4.10197,4.14596,4.10049,4.14039,250031.42152902,0
+PNNT.US,D,20170602,000000,4.16256,4.2421,4.15162,4.20637,592066.3022379,0
+PNNT.US,D,20170605,000000,4.21175,4.21175,4.16786,4.19514,419442.62162405,0
+PNNT.US,D,20170606,000000,4.19514,4.19514,4.14039,4.16256,447158.75260826,0
+PNNT.US,D,20170607,000000,4.17871,4.18985,4.12953,4.14596,444270.64533202,0
+PNNT.US,D,20170608,000000,4.14039,4.18419,4.11868,4.12405,427644.63075818,0
+PNNT.US,D,20170609,000000,4.12405,4.17343,4.10764,4.16786,538588.90094077,0
+PNNT.US,D,20170612,000000,4.15152,4.18985,4.12953,4.17343,597208.85743277,0
+PNNT.US,D,20170613,000000,4.17343,4.18985,4.11301,4.18419,376427.0656395,0
+PNNT.US,D,20170614,000000,4.17343,4.17871,4.11868,4.16786,450040.3939727,0
+PNNT.US,D,20170615,000000,4.12953,4.16256,4.06913,4.15152,917770.4450124,0
+PNNT.US,D,20170616,000000,4.16256,4.16256,4.08546,4.10197,2092726.8429743,0
+PNNT.US,D,20170619,000000,4.1301,4.15811,4.10197,4.1301,638339.60012397,0
+PNNT.US,D,20170620,000000,4.13566,4.15811,4.10197,4.12442,456194.86436622,0
+PNNT.US,D,20170621,000000,4.1301,4.16962,4.10197,4.14151,481466.88068532,0
+PNNT.US,D,20170622,000000,4.13566,4.14151,4.10782,4.11905,366995.45560903,0
+PNNT.US,D,20170623,000000,4.11338,4.14151,4.09075,4.11905,516956.11532013,0
+PNNT.US,D,20170626,000000,4.10197,4.13297,4.08517,4.12442,373398.86360733,0
+PNNT.US,D,20170627,000000,4.11905,4.15273,4.10197,4.1301,598740.20088036,0
+PNNT.US,D,20170628,000000,4.14726,4.18076,4.14726,4.16962,551728.71139571,0
+PNNT.US,D,20170629,000000,4.15811,4.18076,4.11905,4.18076,373042.16080568,0
+PNNT.US,D,20170630,000000,4.18642,4.19208,4.11905,4.15273,652126.00176016,0
+PNNT.US,D,20170703,000000,4.16387,4.20878,4.15811,4.20321,442728.52536474,0
+PNNT.US,D,20170705,000000,4.20878,4.21444,4.14688,4.16387,735511.47814596,0
+PNNT.US,D,20170706,000000,4.16962,4.20321,4.15273,4.16387,256824.93954001,0
+PNNT.US,D,20170707,000000,4.16387,4.17751,4.11338,4.16387,334544.12187412,0
+PNNT.US,D,20170710,000000,4.13566,4.18642,4.13018,4.16387,309471.47116923,0
+PNNT.US,D,20170711,000000,4.15811,4.16962,4.13566,4.16387,311416.63297283,0
+PNNT.US,D,20170712,000000,4.16962,4.19756,4.15273,4.16962,453315.37830573,0
+PNNT.US,D,20170713,000000,4.21444,4.24265,4.18642,4.19756,658536.95332224,0
+PNNT.US,D,20170714,000000,4.19756,4.21444,4.15811,4.16387,556069.49352582,0
+PNNT.US,D,20170717,000000,4.16962,4.20878,4.15811,4.18076,485480.05661693,0
+PNNT.US,D,20170718,000000,4.16962,4.19756,4.16962,4.18642,410715.79598112,0
+PNNT.US,D,20170719,000000,4.20321,4.21444,4.18893,4.19208,441200.41487306,0
+PNNT.US,D,20170720,000000,4.20321,4.21166,4.175,4.20321,344949.92928435,0
+PNNT.US,D,20170721,000000,4.19756,4.20878,4.18642,4.19208,563589.34896375,0
+PNNT.US,D,20170724,000000,4.18642,4.20321,4.18076,4.18642,371962.35353299,0
+PNNT.US,D,20170725,000000,4.18642,4.19756,4.175,4.19208,439108.69240172,0
+PNNT.US,D,20170726,000000,4.19208,4.19756,4.175,4.18642,411263.24318124,0
+PNNT.US,D,20170727,000000,4.19756,4.20878,4.175,4.20878,318275.88775391,0
+PNNT.US,D,20170728,000000,4.19756,4.20034,4.16387,4.18076,267045.39081161,0
+PNNT.US,D,20170731,000000,4.19208,4.2305,4.175,4.19208,338842.87557746,0
+PNNT.US,D,20170801,000000,4.20321,4.2201,4.18642,4.21444,321516.38722393,0
+PNNT.US,D,20170802,000000,4.19208,4.22298,4.17788,4.21444,240610.58801822,0
+PNNT.US,D,20170803,000000,4.21444,4.22577,4.19208,4.2201,248872.94566261,0
+PNNT.US,D,20170804,000000,4.2201,4.2201,4.16387,4.18076,327736.59438754,0
+PNNT.US,D,20170807,000000,4.16962,4.18076,4.11338,4.1301,477831.96059474,0
+PNNT.US,D,20170808,000000,4.12442,4.26502,4.04601,4.20878,845601.17031733,0
+PNNT.US,D,20170809,000000,4.29304,4.36625,4.24265,4.31568,958293.39199322,0
+PNNT.US,D,20170810,000000,4.28766,4.36625,4.28766,4.3606,502397.03722235,0
+PNNT.US,D,20170811,000000,4.35475,4.40551,4.30501,4.33256,547643.33278219,0
+PNNT.US,D,20170814,000000,4.34371,4.35484,4.31002,4.32125,545272.49845095,0
+PNNT.US,D,20170815,000000,4.33256,4.33256,4.27076,4.27634,418339.10600804,0
+PNNT.US,D,20170816,000000,4.28181,4.3271,4.27076,4.28766,428974.45328762,0
+PNNT.US,D,20170817,000000,4.29304,4.33256,4.25953,4.26502,250190.91402039,0
+PNNT.US,D,20170818,000000,4.24265,4.28144,4.23689,4.25378,305230.91067222,0
+PNNT.US,D,20170821,000000,4.25378,4.27076,4.23689,4.25378,263371.67525015,0
+PNNT.US,D,20170822,000000,4.25378,4.31002,4.24265,4.29304,379515.61618194,0
+PNNT.US,D,20170823,000000,4.25953,4.31568,4.25378,4.25953,335330.80781131,0
+PNNT.US,D,20170824,000000,4.26502,4.2987,4.25953,4.26502,393128.51585116,0
+PNNT.US,D,20170825,000000,4.27634,4.30435,4.24813,4.24813,297301.54748618,0
+PNNT.US,D,20170828,000000,4.26502,4.31002,4.24265,4.27076,575875.65905944,0
+PNNT.US,D,20170829,000000,4.27076,4.31568,4.24265,4.28181,540621.35255383,0
+PNNT.US,D,20170830,000000,4.27076,4.30435,4.26502,4.26502,450497.31840746,0
+PNNT.US,D,20170831,000000,4.2987,4.31568,4.20609,4.2201,853524.06759156,0
+PNNT.US,D,20170901,000000,4.22577,4.28181,4.20878,4.25378,664761.47109373,0
+PNNT.US,D,20170905,000000,4.24813,4.28181,4.19764,4.22577,358928.15297098,0
+PNNT.US,D,20170906,000000,4.2201,4.24265,4.20878,4.22577,336363.19839737,0
+PNNT.US,D,20170907,000000,4.2201,4.24813,4.20321,4.24265,364704.36752347,0
+PNNT.US,D,20170908,000000,4.24265,4.25267,4.20609,4.23124,329787.36608407,0
+PNNT.US,D,20170911,000000,4.22577,4.26502,4.20321,4.22577,394014.34576947,0
+PNNT.US,D,20170912,000000,4.2201,4.23689,4.20321,4.2201,602278.13229376,0
+PNNT.US,D,20170913,000000,4.2201,4.24813,4.21731,4.24265,406113.14442261,0
+PNNT.US,D,20170914,000000,4.22577,4.26502,4.19756,4.26502,622377.41916288,0
+PNNT.US,D,20170915,000000,4.23689,4.25953,4.20878,4.22577,999749.58557898,0
+PNNT.US,D,20170918,000000,4.22577,4.26232,4.19756,4.23689,682624.63012769,0
+PNNT.US,D,20170919,000000,4.26576,4.30027,4.25435,4.25991,539993.08145605,0
+PNNT.US,D,20170920,000000,4.27142,4.3348,4.27142,4.32329,949668.94328734,0
+PNNT.US,D,20170921,000000,4.31754,4.32895,4.27216,4.31179,652202.51504993,0
+PNNT.US,D,20170922,000000,4.31754,4.31754,4.27717,4.30602,471507.22119016,0
+PNNT.US,D,20170925,000000,4.31179,4.32895,4.27142,4.32895,574786.15291904,0
+PNNT.US,D,20170926,000000,4.32895,4.3463,4.30622,4.32895,455180.79386364,0
+PNNT.US,D,20170927,000000,4.34065,4.3463,4.28876,4.30027,328650.44325704,0
+PNNT.US,D,20170928,000000,4.30602,4.3348,4.28876,4.32329,812595.92347049,0
+PNNT.US,D,20170929,000000,4.32329,4.3463,4.31179,4.32329,665049.20416939,0
+PNNT.US,D,20171002,000000,4.32329,4.36913,4.30464,4.34065,988867.45599857,0
+PNNT.US,D,20171003,000000,4.35205,4.40095,4.34639,4.38092,423993.54588807,0
+PNNT.US,D,20171004,000000,4.39242,4.49319,4.35251,4.48429,676142.55353568,0
+PNNT.US,D,20171005,000000,4.49013,4.49013,4.43548,4.44968,358963.71548595,0
+PNNT.US,D,20171006,000000,4.44968,4.45561,4.37525,4.37525,258195.71284425,0
+PNNT.US,D,20171009,000000,4.39242,4.421,4.34065,4.38657,288178.14591875,0
+PNNT.US,D,20171010,000000,4.37525,4.42694,4.35789,4.40384,252705.07606349,0
+PNNT.US,D,20171011,000000,4.40968,4.4211,4.38657,4.41534,272498.30977348,0
+PNNT.US,D,20171012,000000,4.41534,4.4211,4.39242,4.40384,293230.17834824,0
+PNNT.US,D,20171013,000000,4.39827,4.40384,4.3721,4.39827,202564.08526158,0
+PNNT.US,D,20171016,000000,4.40384,4.40384,4.35205,4.38092,332225.01483737,0
+PNNT.US,D,20171017,000000,4.39242,4.39242,4.31754,4.32329,445014.22519046,0
+PNNT.US,D,20171018,000000,4.34065,4.37525,4.31179,4.31179,199108.05539781,0
+PNNT.US,D,20171019,000000,4.28876,4.37525,4.27717,4.36913,345206.41045291,0
+PNNT.US,D,20171020,000000,4.37525,4.4442,4.37525,4.38657,539979.07198046,0
+PNNT.US,D,20171023,000000,4.39827,4.40393,4.36365,4.36913,128354.81538967,0
+PNNT.US,D,20171024,000000,4.35789,4.39242,4.35205,4.36365,253111.3508557,0
+PNNT.US,D,20171025,000000,4.37525,4.38657,4.31179,4.31179,406714.47422117,0
+PNNT.US,D,20171026,000000,4.31754,4.34157,4.27717,4.32895,249869.77373371,0
+PNNT.US,D,20171027,000000,4.31754,4.35789,4.27142,4.3463,492018.17111133,0
+PNNT.US,D,20171030,000000,4.35205,4.35205,4.30027,4.30602,285077.74120467,0
+PNNT.US,D,20171031,000000,4.30602,4.32329,4.29164,4.30027,453924.25166808,0
+PNNT.US,D,20171101,000000,4.31754,4.32329,4.29443,4.30602,231083.06696252,0
+PNNT.US,D,20171102,000000,4.29443,4.30306,4.25991,4.26576,377672.83131539,0
+PNNT.US,D,20171103,000000,4.27142,4.30027,4.17408,4.27717,394845.21543738,0
+PNNT.US,D,20171106,000000,4.28301,4.30027,4.2484,4.26576,578804.71711049,0
+PNNT.US,D,20171107,000000,4.28876,4.31179,4.27142,4.31179,318312.52792085,0
+PNNT.US,D,20171108,000000,4.30027,4.38657,4.29443,4.38657,327883.1550553,0
+PNNT.US,D,20171109,000000,4.35789,4.39232,4.3348,4.3348,308025.26222718,0
+PNNT.US,D,20171110,000000,4.3348,4.36365,4.30306,4.31179,393221.19392047,0
+PNNT.US,D,20171113,000000,4.29443,4.31754,4.29443,4.29443,329841.24868251,0
+PNNT.US,D,20171114,000000,4.28876,4.31179,4.24274,4.29443,317416.99913482,0
+PNNT.US,D,20171115,000000,4.25435,4.26576,4.21379,4.25435,413755.85218497,0
+PNNT.US,D,20171116,000000,4.2484,4.30602,4.23689,4.28301,349087.03519238,0
+PNNT.US,D,20171117,000000,4.27142,4.35205,4.2484,4.3348,442034.51749687,0
+PNNT.US,D,20171120,000000,4.32895,4.36913,4.31179,4.3463,389564.72079052,0
+PNNT.US,D,20171121,000000,4.35789,4.36365,4.31754,4.3348,342011.17236557,0
+PNNT.US,D,20171122,000000,4.3348,4.3721,4.32329,4.35789,240623.51984185,0
+PNNT.US,D,20171124,000000,4.35205,4.40384,4.32329,4.34065,241749.66614919,0
+PNNT.US,D,20171127,000000,4.34065,4.39242,4.32895,4.36365,322753.53168406,0
+PNNT.US,D,20171128,000000,4.36365,4.36644,4.28876,4.32895,423993.54588807,0
+PNNT.US,D,20171129,000000,4.32895,4.32895,4.23689,4.27142,1001326.1904093,0
+PNNT.US,D,20171130,000000,4.25991,4.31179,4.15634,4.15634,1366038.1014965,0
+PNNT.US,D,20171201,000000,4.15059,4.16239,3.83984,4.13325,2296746.8360457,0
+PNNT.US,D,20171204,000000,4.15634,4.20238,4.05845,4.12749,1207160.949396,0
+PNNT.US,D,20171205,000000,4.13325,4.13325,4.04676,4.10447,966636.57353526,0
+PNNT.US,D,20171206,000000,4.2484,4.2484,4.12174,4.20238,1248220.5670573,0
+PNNT.US,D,20171207,000000,4.19087,4.21379,4.12749,4.1391,720956.71065605,0
+PNNT.US,D,20171208,000000,4.15634,4.18512,4.12174,4.1391,631592.42114764,0
+PNNT.US,D,20171211,000000,4.13325,4.14855,4.09288,4.12749,802541.43060208,0
+PNNT.US,D,20171212,000000,4.12749,4.13325,4.09891,4.12174,884943.0107404,0
+PNNT.US,D,20171213,000000,4.10447,4.15059,4.09891,4.13325,778851.40737309,0
+PNNT.US,D,20171214,000000,4.12174,4.13612,4.10447,4.11032,784205.18235383,0
+PNNT.US,D,20171215,000000,4.10447,4.13325,4.04129,4.0526,5980059.9659405,0
+PNNT.US,D,20171218,000000,4.08713,4.15059,4.07581,4.11032,1180651.7886167,0
+PNNT.US,D,20171219,000000,4.11626,4.17927,4.11032,4.15059,1380131.6339437,0
+PNNT.US,D,20171220,000000,4.15059,4.15914,4.09891,4.1391,955508.73930597,0
+PNNT.US,D,20171221,000000,4.14475,4.16239,4.09891,4.12749,987935.2870456,0
+PNNT.US,D,20171222,000000,4.12155,4.16878,4.09798,4.12155,854423.90698547,0
+PNNT.US,D,20171226,000000,4.11589,4.13937,4.05669,4.12442,668039.68838266,0
+PNNT.US,D,20171227,000000,4.12155,4.12155,4.06847,4.09798,710711.47338917,0
+PNNT.US,D,20171228,000000,4.08638,4.15728,4.08035,4.12155,843091.31888211,0
+PNNT.US,D,20171229,000000,4.10968,4.12155,4.08035,4.08035,733491.95835653,0
+PNNT.US,D,20180102,000000,4.08035,4.13352,4.07442,4.13352,694303.14451301,0
+PNNT.US,D,20180103,000000,4.14531,4.15059,4.07442,4.1041,622349.40021169,0
+PNNT.US,D,20180104,000000,4.08638,4.11589,4.06847,4.07442,582650.85698695,0
+PNNT.US,D,20180105,000000,4.08035,4.14531,4.06254,4.13352,799372.05616199,0
+PNNT.US,D,20180108,000000,4.12749,4.14531,4.09213,4.13937,702244.36187072,0
+PNNT.US,D,20180109,000000,4.12155,4.13352,4.08035,4.09213,883883.67885513,0
+PNNT.US,D,20180110,000000,4.08035,4.09213,4.03312,4.045,779979.70898437,0
+PNNT.US,D,20180111,000000,4.03905,4.12155,4.03312,4.10968,571035.9240678,0
+PNNT.US,D,20180112,000000,4.10968,4.15125,4.09798,4.14531,611148.28564853,0
+PNNT.US,D,20180116,000000,4.15125,4.16878,4.08035,4.08035,447445.40803195,0
+PNNT.US,D,20180117,000000,4.08638,4.10968,4.06254,4.08035,361662.15601569,0
+PNNT.US,D,20180118,000000,4.07442,4.1041,4.06254,4.06254,332449.16644688,0
+PNNT.US,D,20180119,000000,4.05669,4.07442,4.045,4.07442,386181.97126061,0
+PNNT.US,D,20180122,000000,4.06847,4.08945,4.05669,4.06847,406966.64478185,0
+PNNT.US,D,20180123,000000,4.05669,4.08638,4.045,4.08035,362896.06751991,0
+PNNT.US,D,20180124,000000,4.09213,4.09798,4.06847,4.08035,392948.54797238,0
+PNNT.US,D,20180125,000000,4.08035,4.09798,4.05372,4.08638,456606.52741829,0
+PNNT.US,D,20180126,000000,4.09798,4.09798,4.05372,4.08638,371278.04453283,0
+PNNT.US,D,20180129,000000,4.06847,4.08035,4.05075,4.06254,388384.69188474,0
+PNNT.US,D,20180130,000000,4.05075,4.05075,3.99238,3.99768,475666.95778952,0
+PNNT.US,D,20180131,000000,4.00352,4.01539,3.95305,3.97995,563041.90176363,0
+PNNT.US,D,20180201,000000,3.96204,4.02709,3.95044,4.01539,298629.21471167,0
+PNNT.US,D,20180202,000000,3.98588,4.01539,3.95639,3.95639,617970.90026268,0
+PNNT.US,D,20180205,000000,3.93865,3.95044,3.71428,3.78499,1054774.4951032,0
+PNNT.US,D,20180206,000000,3.73776,3.85607,3.72031,3.81478,922706.09102926,0
+PNNT.US,D,20180207,000000,3.83807,3.99768,3.83807,3.92695,929746.39134109,0
+PNNT.US,D,20180208,000000,3.96825,4.16248,3.96825,3.99768,1052959.7291879,0
+PNNT.US,D,20180209,000000,4.15728,4.16293,4.05075,4.07442,1692573.1139389,0
+PNNT.US,D,20180212,000000,4.08638,4.14531,4.05669,4.12155,800916.3314332,0
+PNNT.US,D,20180213,000000,4.15125,4.19301,4.13937,4.18067,625639.47167227,0
+PNNT.US,D,20180214,000000,4.16878,4.19848,4.13352,4.14531,501440.0822741,0
+PNNT.US,D,20180215,000000,4.15125,4.16878,4.13352,4.14531,370136.81109793,0
+PNNT.US,D,20180216,000000,4.14531,4.2163,4.12749,4.21018,446501.38490733,0
+PNNT.US,D,20180220,000000,4.18067,4.2163,4.15728,4.17472,502717.09985706,0
+PNNT.US,D,20180221,000000,4.18679,4.23374,4.18679,4.20423,617016.10061836,0
+PNNT.US,D,20180222,000000,4.19848,4.24274,4.19848,4.23374,536535.9739403,0
+PNNT.US,D,20180223,000000,4.23374,4.23987,4.21018,4.22205,392144.6196037,0
+PNNT.US,D,20180226,000000,4.22205,4.22205,4.19848,4.21018,375400.06331329,0
+PNNT.US,D,20180227,000000,4.20423,4.22205,4.16293,4.16878,300529.11513257,0
+PNNT.US,D,20180228,000000,4.18067,4.19245,4.09798,4.1041,532704.92119141,0
+PNNT.US,D,20180301,000000,4.09798,4.13352,4.09798,4.12749,338868.73922471,0
+PNNT.US,D,20180302,000000,4.10968,4.15728,4.07442,4.14531,374249.13101067,0
+PNNT.US,D,20180305,000000,4.12155,4.15728,4.1041,4.15728,304948.56585641,0
+PNNT.US,D,20180306,000000,4.15728,4.18679,4.13937,4.16293,358621.02215989,0
+PNNT.US,D,20180307,000000,4.13937,4.18679,4.11589,4.18067,350681.96010612,0
+PNNT.US,D,20180308,000000,4.17472,4.19245,4.15125,4.19245,448913.17001339,0
+PNNT.US,D,20180309,000000,4.19245,4.2163,4.18067,4.19245,561816.61147516,0
+PNNT.US,D,20180312,000000,4.18067,4.23374,4.18067,4.23374,299310.29075592,0
+PNNT.US,D,20180313,000000,4.23987,4.24562,4.2163,4.22205,442191.85468431,0
+PNNT.US,D,20180314,000000,4.22789,4.23374,4.19848,4.19848,304268.56746412,0
+PNNT.US,D,20180315,000000,4.19848,4.20423,4.10968,4.11589,795281.28928862,0
+PNNT.US,D,20180316,000000,4.13389,4.17027,4.08537,4.13993,859021.17028415,0
+PNNT.US,D,20180319,000000,4.13389,4.16433,4.12174,4.14605,442682.18633008,0
+PNNT.US,D,20180320,000000,4.14605,4.17027,4.10364,4.10958,466456.26641264,0
+PNNT.US,D,20180321,000000,4.10364,4.13993,4.09353,4.12174,353480.62226896,0
+PNNT.US,D,20180322,000000,4.15226,4.26734,4.15226,4.26112,808935.13973265,0
+PNNT.US,D,20180323,000000,4.25537,4.25537,4.17333,4.19756,392894.66537394,0
+PNNT.US,D,20180326,000000,4.23699,4.26112,4.15226,4.17639,412337.66219409,0
+PNNT.US,D,20180327,000000,4.18251,4.21175,4.08239,4.09159,662477.92657196,0
+PNNT.US,D,20180328,000000,4.09159,4.12174,4.05521,4.07348,656015.24771537,0
+PNNT.US,D,20180329,000000,4.09159,4.11273,4.03674,4.04918,1318958.7199378,0
+PNNT.US,D,20180402,000000,4.04296,4.10049,4.03674,4.09159,856303.33201896,0
+PNNT.US,D,20180403,000000,4.10364,4.15514,4.10364,4.13389,609595.38916157,0
+PNNT.US,D,20180404,000000,4.09159,4.14605,4.09159,4.12777,466435.79102523,0
+PNNT.US,D,20180405,000000,4.13389,4.18856,4.11589,4.17639,427465.74053137,0
+PNNT.US,D,20180406,000000,4.15811,4.17027,4.12174,4.12777,471835.90504062,0
+PNNT.US,D,20180409,000000,4.13993,4.15811,4.12174,4.13389,431946.61741743,0
+PNNT.US,D,20180410,000000,4.15226,4.17639,4.09752,4.10364,414289.28990949,0
+PNNT.US,D,20180411,000000,4.15226,4.16433,4.10364,4.15226,433780.78106823,0
+PNNT.US,D,20180412,000000,4.15811,4.17639,4.12777,4.16433,571728.85428369,0
+PNNT.US,D,20180413,000000,4.17639,4.18856,4.13993,4.18539,829454.71086957,0
+PNNT.US,D,20180416,000000,4.18251,4.20062,4.17027,4.18251,344553.35335986,0
+PNNT.US,D,20180417,000000,4.19449,4.24915,4.18856,4.23699,713620.05605282,0
+PNNT.US,D,20180418,000000,4.24294,4.26427,4.22483,4.22483,323141.48639281,0
+PNNT.US,D,20180419,000000,4.20062,4.23087,4.17027,4.17639,273672.95041941,0
+PNNT.US,D,20180420,000000,4.18251,4.19449,4.17027,4.19449,261098.90724806,0
+PNNT.US,D,20180423,000000,4.21268,4.21268,4.07943,4.09752,500579.03835106,0
+PNNT.US,D,20180424,000000,4.12777,4.15226,4.11589,4.14605,303856.90441207,0
+PNNT.US,D,20180425,000000,4.13389,4.13993,4.09159,4.10958,312816.50288024,0
+PNNT.US,D,20180426,000000,4.13389,4.13389,4.10096,4.12777,347637.59329442,0
+PNNT.US,D,20180427,000000,4.12174,4.13993,4.11589,4.11589,294631.12590761,0
+PNNT.US,D,20180430,000000,4.12777,4.13389,4.09752,4.12174,315296.18006032,0
+PNNT.US,D,20180501,000000,4.11589,4.12174,4.07348,4.09159,246594.78940068,0
+PNNT.US,D,20180502,000000,4.09159,4.09159,4.04918,4.0643,359822.60410504,0
+PNNT.US,D,20180503,000000,4.06105,4.08537,4.03674,4.04296,266671.44557845,0
+PNNT.US,D,20180504,000000,4.03674,4.06105,4.03089,4.04918,237591.0072018,0
+PNNT.US,D,20180507,000000,4.04918,4.04918,4.01883,4.02486,389807.19248348,0
+PNNT.US,D,20180508,000000,4.03089,4.10364,4.02486,4.09752,695142.63539667,0
+PNNT.US,D,20180509,000000,4.11589,4.16433,4.10373,4.15811,670581.86937694,0
+PNNT.US,D,20180510,000000,4.12777,4.20674,4.12777,4.20062,861130.13518698,0
+PNNT.US,D,20180511,000000,4.20062,4.26502,4.20062,4.25537,646410.13571792,0
+PNNT.US,D,20180514,000000,4.25537,4.28552,4.22483,4.2794,706663.81259455,0
+PNNT.US,D,20180515,000000,4.2794,4.29452,4.26112,4.27327,436595.60801061,0
+PNNT.US,D,20180516,000000,4.28552,4.36421,4.2794,4.34612,627335.69587109,0
+PNNT.US,D,20180517,000000,4.35214,4.40504,4.35214,4.38249,526033.17785288,0
+PNNT.US,D,20180518,000000,4.37637,4.40068,4.32794,4.38249,537877.65064139,0
+PNNT.US,D,20180521,000000,4.37043,4.38249,4.33999,4.36421,379136.28268894,0
+PNNT.US,D,20180522,000000,4.37043,4.41571,4.35836,4.39456,287198.56027916,0
+PNNT.US,D,20180523,000000,4.38249,4.4249,4.35883,4.41293,314888.82761613,0
+PNNT.US,D,20180524,000000,4.41886,4.4673,4.36421,4.44921,511807.09421345,0
+PNNT.US,D,20180525,000000,4.44318,4.46127,4.38871,4.45515,295230.30040224,0
+PNNT.US,D,20180529,000000,4.44318,4.44318,4.36143,4.39456,478821.24510205,0
+PNNT.US,D,20180530,000000,4.39456,4.42796,4.38249,4.41886,455208.81281481,0
+PNNT.US,D,20180531,000000,4.41293,4.44318,4.33999,4.40652,628371.31941305,0
+PNNT.US,D,20180601,000000,4.4249,4.4673,4.40652,4.44318,465005.74686271,0
+PNNT.US,D,20180604,000000,4.45515,4.47936,4.38249,4.47936,509939.52335161,0
+PNNT.US,D,20180605,000000,4.4673,4.4673,4.37043,4.37637,764540.18922811,0
+PNNT.US,D,20180606,000000,4.37043,4.45839,4.35826,4.44318,429554.23004681,0
+PNNT.US,D,20180607,000000,4.43697,4.50369,4.43697,4.45515,322144.65832171,0
+PNNT.US,D,20180608,000000,4.43697,4.52187,4.43697,4.51593,517573.60989822,0
+PNNT.US,D,20180611,000000,4.49756,4.50369,4.45515,4.45515,391036.79337983,0
+PNNT.US,D,20180612,000000,4.45515,4.49756,4.40652,4.41886,274641.75953931,0
+PNNT.US,D,20180613,000000,4.41293,4.4249,4.37637,4.38249,313729.27409776,0
+PNNT.US,D,20180614,000000,4.37637,4.46424,4.37637,4.43697,687336.12453506,0
+PNNT.US,D,20180615,000000,4.43065,4.50536,4.39984,4.44326,628703.23621943,0
+PNNT.US,D,20180618,000000,4.44326,4.46814,4.41219,4.42453,319033.47708794,0
+PNNT.US,D,20180619,000000,4.42453,4.43065,4.40588,4.43065,236382.95934482,0
+PNNT.US,D,20180620,000000,4.44326,4.44948,4.3966,4.43697,386624.88621977,0
+PNNT.US,D,20180621,000000,4.44948,4.44948,4.37488,4.38723,382894.05510395,0
+PNNT.US,D,20180622,000000,4.39975,4.46814,4.38101,4.41219,440206.81975787,0
+PNNT.US,D,20180625,000000,4.40588,4.41849,4.34993,4.35632,412936.83668871,0
+PNNT.US,D,20180626,000000,4.36244,4.39363,4.35632,4.38101,257073.87714478,0
+PNNT.US,D,20180627,000000,4.37488,4.39038,4.33758,4.33758,277602.06949746,0
+PNNT.US,D,20180628,000000,4.32514,4.38101,4.30027,4.31884,511033.34009988,0
+PNNT.US,D,20180629,000000,4.32514,4.37488,4.31587,4.35317,471697.96558862,0
+PNNT.US,D,20180702,000000,4.34993,4.38723,4.32727,4.38101,316773.64090948,0
+PNNT.US,D,20180703,000000,4.39363,4.44948,4.38723,4.43697,208873.7375386,0
+PNNT.US,D,20180705,000000,4.43697,4.44948,4.39975,4.41219,409270.66469104,0
+PNNT.US,D,20180706,000000,4.41219,4.42453,4.38101,4.40272,189756.19161301,0
+PNNT.US,D,20180709,000000,4.41849,4.43065,4.39363,4.39975,186268.90984214,0
+PNNT.US,D,20180710,000000,4.40588,4.43697,4.38101,4.39363,458366.33308325,0
+PNNT.US,D,20180711,000000,4.38101,4.42787,4.38101,4.39363,168194.53102231,0
+PNNT.US,D,20180712,000000,4.42453,4.43697,4.36866,4.37488,248220.96622152,0
+PNNT.US,D,20180713,000000,4.37488,4.42137,4.36866,4.39975,264862.06792292,0
+PNNT.US,D,20180716,000000,4.39975,4.41219,4.38723,4.3966,265143.33508676,0
+PNNT.US,D,20180717,000000,4.40588,4.49302,4.40588,4.46183,412712.68507922,0
+PNNT.US,D,20180718,000000,4.46814,4.60492,4.46183,4.5987,644868.01575064,0
+PNNT.US,D,20180719,000000,4.5987,4.61114,4.5769,4.60176,358946.47305445,0
+PNNT.US,D,20180720,000000,4.5923,4.61114,4.5614,4.60492,256513.49812103,0
+PNNT.US,D,20180723,000000,4.61114,4.63573,4.58608,4.5987,355759.85618286,0
+PNNT.US,D,20180724,000000,4.61114,4.61717,4.57996,4.5987,351294.06642437,0
+PNNT.US,D,20180725,000000,4.5987,4.62357,4.57374,4.61114,215988.39583628,0
+PNNT.US,D,20180726,000000,4.60492,4.6296,4.58608,4.61114,187010.33439664,0
+PNNT.US,D,20180727,000000,4.60492,4.65141,4.5923,4.62357,346632.14400756,0
+PNNT.US,D,20180730,000000,4.62357,4.66078,4.5923,4.66078,443741.51821536,0
+PNNT.US,D,20180731,000000,4.66078,4.7044,4.64213,4.7044,442884.78490022,0
+PNNT.US,D,20180801,000000,4.6979,4.71052,4.62357,4.67952,348132.23554806,0
+PNNT.US,D,20180802,000000,4.6669,4.67952,4.63573,4.67312,238502.70076735,0
+PNNT.US,D,20180803,000000,4.68566,4.73539,4.6669,4.72285,369788.72951202,0
+PNNT.US,D,20180806,000000,4.71673,4.72285,4.68815,4.71052,253699.74883064,0
+PNNT.US,D,20180807,000000,4.7044,4.74151,4.69168,4.7044,265289.89575452,0
+PNNT.US,D,20180808,000000,4.6979,4.7044,4.66078,4.68566,217772.98749652,0
+PNNT.US,D,20180809,000000,4.72917,4.73539,4.65457,4.67952,546340.45155198,0
+PNNT.US,D,20180810,000000,4.68566,4.7726,4.65262,4.7726,544587.11179882,0
+PNNT.US,D,20180813,000000,4.74773,4.79746,4.72285,4.7726,627584.63347586,0
+PNNT.US,D,20180814,000000,4.77882,4.80387,4.76035,4.76629,382392.9469385,0
+PNNT.US,D,20180815,000000,4.76035,4.79746,4.76035,4.76629,351847.97953631,0
+PNNT.US,D,20180816,000000,4.76629,4.81594,4.76629,4.81594,339769.65627057,0
+PNNT.US,D,20180817,000000,4.79746,4.80982,4.75394,4.79746,420501.95350933,0
+PNNT.US,D,20180820,000000,4.79746,4.81909,4.78503,4.79097,326228.95928327,0
+PNNT.US,D,20180821,000000,4.79097,4.81909,4.78503,4.80982,423258.58724538,0
+PNNT.US,D,20180822,000000,4.81594,4.83468,4.80313,4.81594,271990.73569619,0
+PNNT.US,D,20180823,000000,4.82243,4.82855,4.78503,4.82243,413871.16094562,0
+PNNT.US,D,20180824,000000,4.82855,4.83468,4.80387,4.81594,340159.76628327,0
+PNNT.US,D,20180827,000000,4.82243,4.85649,4.82243,4.84712,351662.62339769,0
+PNNT.US,D,20180828,000000,4.84712,4.85333,4.79746,4.79746,346091.16271927,0
+PNNT.US,D,20180829,000000,4.80982,4.84656,4.80387,4.84108,302544.32431412,0
+PNNT.US,D,20180830,000000,4.84108,4.85955,4.8254,4.84108,371418.13928877,0
+PNNT.US,D,20180831,000000,4.84108,4.85955,4.81594,4.83468,373087.42218835,0
+PNNT.US,D,20180904,000000,4.84108,4.87199,4.80387,4.87199,338752.35281209,0
+PNNT.US,D,20180905,000000,4.86577,4.87199,4.78827,4.87199,412903.42947768,0
+PNNT.US,D,20180906,000000,4.85333,4.85333,4.79097,4.79097,258193.55754032,0
+PNNT.US,D,20180907,000000,4.80982,4.80982,4.76629,4.7726,141279.09545087,0
+PNNT.US,D,20180910,000000,4.78503,4.81594,4.78503,4.79097,290449.83626887,0
+PNNT.US,D,20180911,000000,4.79746,4.8061,4.76035,4.76629,253658.79805582,0
+PNNT.US,D,20180912,000000,4.7726,4.79746,4.73539,4.79746,281713.31175823,0
+PNNT.US,D,20180913,000000,4.78503,4.83468,4.75394,4.81594,466895.94841589,0
+PNNT.US,D,20180914,000000,4.83505,4.86066,4.78438,4.79691,266529.19551857,0
+PNNT.US,D,20180917,000000,4.79691,4.84786,4.79691,4.84154,245639.98975637,0
+PNNT.US,D,20180918,000000,4.85425,4.85425,4.80647,4.84154,329292.72383042,0
+PNNT.US,D,20180919,000000,4.83505,4.83505,4.77149,4.79078,130754.74632408,0
+PNNT.US,D,20180920,000000,4.8035,4.84154,4.7907,4.83505,147349.50899082,0
+PNNT.US,D,20180921,000000,4.84154,4.84786,4.81594,4.82261,256018.85586738,0
+PNNT.US,D,20180924,000000,4.82874,4.85425,4.8035,4.8035,135847.72952838,0
+PNNT.US,D,20180925,000000,4.8035,4.82261,4.76833,4.8035,187990.99768821,0
+PNNT.US,D,20180926,000000,4.79691,4.82874,4.77149,4.77149,161273.85007902,0
+PNNT.US,D,20180927,000000,4.77789,4.79691,4.72064,4.72064,239019.97371236,0
+PNNT.US,D,20180928,000000,4.72686,4.78438,4.71432,4.74616,379070.54591885,0
+PNNT.US,D,20181001,000000,4.74616,4.76833,4.72686,4.76527,185320.57610964,0
+PNNT.US,D,20181002,000000,4.78438,4.79562,4.76193,4.78438,297105.41482786,0
+PNNT.US,D,20181003,000000,4.79078,4.85425,4.78438,4.81594,299231.62216221,0
+PNNT.US,D,20181004,000000,4.81594,4.86688,4.80972,4.86066,483676.06722126,0
+PNNT.US,D,20181005,000000,4.85425,4.87978,4.82559,4.84786,448558.62251568,0
+PNNT.US,D,20181008,000000,4.84154,4.84154,4.71432,4.72064,284827.72594792,0
+PNNT.US,D,20181009,000000,4.73994,4.82261,4.73335,4.79691,545233.70298006,0
+PNNT.US,D,20181010,000000,4.78438,4.79691,4.73557,4.73659,181499.22222846,0
+PNNT.US,D,20181011,000000,4.72064,4.73084,4.47899,4.59981,704508.50865705,0
+PNNT.US,D,20181012,000000,4.65066,4.66987,4.56168,4.5806,530289.90312944,0
+PNNT.US,D,20181015,000000,4.5806,4.66338,4.5678,4.58719,180830.00035588,0
+PNNT.US,D,20181016,000000,4.59981,4.60928,4.56168,4.59981,208084.89629748,0
+PNNT.US,D,20181017,000000,4.59981,4.60622,4.55527,4.59981,317671.32499944,0
+PNNT.US,D,20181018,000000,4.59981,4.60399,4.53625,4.54247,180891.4265181,0
+PNNT.US,D,20181019,000000,4.54247,4.5806,4.52678,4.56168,262758.49127993,0
+PNNT.US,D,20181022,000000,4.54897,4.57114,4.46619,4.4726,310366.99995527,0
+PNNT.US,D,20181023,000000,4.44697,4.45376,4.40893,4.42147,315100.04740201,0
+PNNT.US,D,20181024,000000,4.43436,4.4596,4.34538,4.34538,373314.80675377,0
+PNNT.US,D,20181025,000000,4.35177,4.46619,4.35177,4.4596,407515.16963395,0
+PNNT.US,D,20181026,000000,4.42796,4.46619,4.3709,4.39613,231299.67500825,0
+PNNT.US,D,20181029,000000,4.42147,4.47899,4.38982,4.39613,244242.2751529,0
+PNNT.US,D,20181030,000000,4.38982,4.44068,4.35177,4.3709,296953.46590026,0
+PNNT.US,D,20181031,000000,4.38982,4.54247,4.38982,4.51705,579373.71735,0
+PNNT.US,D,20181101,000000,4.53625,4.58719,4.49811,4.58719,282349.12641979,0
+PNNT.US,D,20181102,000000,4.59981,4.60622,4.4726,4.4726,451119.12359342,0
+PNNT.US,D,20181105,000000,4.48521,4.54897,4.4726,4.52344,417994.25737805,0
+PNNT.US,D,20181106,000000,4.52966,4.5806,4.51073,4.5679,158664.85466267,0
+PNNT.US,D,20181107,000000,4.5806,4.62515,4.53625,4.54897,219838.8463206,0
+PNNT.US,D,20181108,000000,4.54897,4.5935,4.49811,4.51705,255671.85193344,0
+PNNT.US,D,20181109,000000,4.49811,4.533,4.4726,4.48521,363377.77794995,0
+PNNT.US,D,20181112,000000,4.47899,4.51705,4.45376,4.4596,330375.764059,0
+PNNT.US,D,20181113,000000,4.4596,4.50433,4.4596,4.47899,366452.31901678,0
+PNNT.US,D,20181114,000000,4.47899,4.50433,4.45376,4.49162,241540.60166726,0
+PNNT.US,D,20181115,000000,4.49162,4.49162,4.42796,4.45376,328021.09450729,0
+PNNT.US,D,20181116,000000,4.47899,4.6953,4.42147,4.676,1028549.8344438,0
+PNNT.US,D,20181119,000000,4.676,4.70152,4.60928,4.676,584755.51128193,0
+PNNT.US,D,20181120,000000,4.64437,4.65066,4.53625,4.61244,716323.88484241,0
+PNNT.US,D,20181121,000000,4.64437,4.6889,4.5806,4.64437,472547.15534,0
+PNNT.US,D,20181123,000000,4.63795,4.66338,4.58719,4.64437,183920.70620225,0
+PNNT.US,D,20181126,000000,4.65698,4.6953,4.65698,4.66987,441918.13108425,0
+PNNT.US,D,20181127,000000,4.65698,4.68268,4.64437,4.66338,296696.9847317,0
+PNNT.US,D,20181128,000000,4.66338,4.6889,4.6437,4.66338,405842.65377845,0
+PNNT.US,D,20181129,000000,4.65698,4.6953,4.65058,4.66338,319345.99615888,0
+PNNT.US,D,20181130,000000,4.66987,4.68268,4.64437,4.66338,224244.28756885,0
+PNNT.US,D,20181203,000000,4.66987,4.70782,4.65429,4.66338,517625.33719271,0
+PNNT.US,D,20181204,000000,4.65698,4.66987,4.5935,4.5935,325152.38496649,0
+PNNT.US,D,20181206,000000,4.5806,4.59981,4.49162,4.59981,562458.89204852,0
+PNNT.US,D,20181207,000000,4.59981,4.66338,4.5679,4.64437,548806.11925646,0
+PNNT.US,D,20181210,000000,4.64437,4.65698,4.53625,4.60622,424145.49481566,0
+PNNT.US,D,20181211,000000,4.61893,4.66987,4.59981,4.64751,353422.42906266,0
+PNNT.US,D,20181212,000000,4.66338,4.70782,4.64437,4.66338,468073.82201773,0
+PNNT.US,D,20181213,000000,4.66987,4.66987,4.58719,4.63165,363086.81191838,0
+PNNT.US,D,20181214,000000,4.62515,4.62849,4.58719,4.59981,415450.9987318,0
+PNNT.US,D,20181217,000000,4.59981,4.61244,4.2754,4.30074,1251493.3960864,0
+PNNT.US,D,20181218,000000,4.32626,4.41284,4.22446,4.24338,808393.08079237,0
+PNNT.US,D,20181219,000000,4.2561,4.36431,4.24338,4.28153,536412.0439639,0
+PNNT.US,D,20181220,000000,4.28153,4.29471,4.07905,4.1183,1218923.5206349,0
+PNNT.US,D,20181221,000000,4.1183,4.22289,4.09204,4.1313,685997.68078987,0
+PNNT.US,D,20181224,000000,4.1183,4.14429,4.05947,4.1183,312463.03303448,0
+PNNT.US,D,20181226,000000,4.1183,4.23588,4.1183,4.20321,1052136.4030837,0
+PNNT.US,D,20181227,000000,4.17055,4.2407,4.14429,4.22614,912284.1188395,0
+PNNT.US,D,20181228,000000,4.22289,4.30789,4.22289,4.26854,655052.90450728,0
+PNNT.US,D,20181231,000000,4.27513,4.31438,4.14995,4.16396,819196.54177907,0
+PNNT.US,D,20190102,000000,4.16396,4.36662,4.15765,4.34065,482944.34153448,0
+PNNT.US,D,20190103,000000,4.34065,4.41247,4.31438,4.32088,413187.92959743,0
+PNNT.US,D,20190104,000000,4.34704,4.38314,4.32088,4.34704,406190.73536436,0
+PNNT.US,D,20190107,000000,4.34704,4.51045,4.34704,4.49078,709924.78745198,0
+PNNT.US,D,20190108,000000,4.50386,4.56938,4.49737,4.5563,471617.14169097,0
+PNNT.US,D,20190109,000000,4.56938,4.56938,4.47789,4.51695,305484.15888487,0
+PNNT.US,D,20190110,000000,4.49737,4.5563,4.47789,4.54302,383377.92083794,0
+PNNT.US,D,20190111,000000,4.53681,4.57569,4.52261,4.56269,237203.05249304,0
+PNNT.US,D,20190114,000000,4.5563,4.56938,4.51695,4.54961,245472.95370121,0
+PNNT.US,D,20190115,000000,4.54302,4.62162,4.53013,4.60872,307556.48362078,0
+PNNT.US,D,20190116,000000,4.53003,4.59545,4.52354,4.58237,505822.89283099,0
+PNNT.US,D,20190117,000000,4.56938,4.60205,4.55295,4.60205,360030.59093501,0
+PNNT.US,D,20190118,000000,4.61503,4.69354,4.59481,4.68695,321547.63913102,0
+PNNT.US,D,20190122,000000,4.67396,4.67396,4.58886,4.59545,214751.25137615,0
+PNNT.US,D,20190123,000000,4.60205,4.6411,4.60205,4.61503,137483.60521694,0
+PNNT.US,D,20190124,000000,4.62162,4.66737,4.60872,4.64779,375361.26784242,0
+PNNT.US,D,20190125,000000,4.65429,4.67396,4.62162,4.62812,330105.27341486,0
+PNNT.US,D,20190128,000000,4.62162,4.63823,4.60205,4.62162,496252.26569655,0
+PNNT.US,D,20190129,000000,4.62812,4.69354,4.61577,4.6411,444551.91249587,0
+PNNT.US,D,20190130,000000,4.66078,4.70022,4.63471,4.68045,355642.39211828,0
+PNNT.US,D,20190131,000000,4.68045,4.70022,4.65429,4.69354,528039.7658187,0
+PNNT.US,D,20190201,000000,4.69354,4.70022,4.66737,4.68695,348123.61433232,0
+PNNT.US,D,20190204,000000,4.69354,4.70022,4.67396,4.68695,283071.15323886,0
+PNNT.US,D,20190205,000000,4.69354,4.7262,4.69354,4.71303,337592.79929371,0
+PNNT.US,D,20190206,000000,4.71971,4.73937,4.70653,4.71303,306390.46419059,0
+PNNT.US,D,20190207,000000,4.71303,4.71303,4.65429,4.70653,308210.61836581,0
+PNNT.US,D,20190208,000000,4.60872,4.61884,4.4712,4.54961,771313.23185169,0
+PNNT.US,D,20190211,000000,4.54302,4.59879,4.51045,4.51695,617856.66915399,0
+PNNT.US,D,20190212,000000,4.51695,4.6411,4.50386,4.6411,1288676.6996161,0
+PNNT.US,D,20190213,000000,4.6411,4.66412,4.60872,4.60872,375735.21307557,0
+PNNT.US,D,20190214,000000,4.53681,4.63795,4.53681,4.60872,345432.71736636,0
+PNNT.US,D,20190215,000000,4.62162,4.67396,4.60205,4.66078,417793.81411186,0
+PNNT.US,D,20190219,000000,4.66737,4.70022,4.61503,4.70022,369640.01354034,0
+PNNT.US,D,20190220,000000,4.68695,4.73278,4.64779,4.71971,321900.03132481,0
+PNNT.US,D,20190221,000000,4.73278,4.77835,4.71303,4.76545,431624.39947877,0
+PNNT.US,D,20190222,000000,4.76545,4.7983,4.71971,4.7983,830644.43864308,0
+PNNT.US,D,20190225,000000,4.7983,4.7983,4.66078,4.73278,762046.50257244,0
+PNNT.US,D,20190226,000000,4.73278,4.75886,4.69354,4.73278,696551.12651982,0
+PNNT.US,D,20190227,000000,4.7262,4.76545,4.68695,4.69029,539972.60606864,0
+PNNT.US,D,20190228,000000,4.69354,4.69354,4.59545,4.66078,957612.31594898,0
+PNNT.US,D,20190301,000000,4.67396,4.67396,4.54961,4.59545,1020170.0127348,0
+PNNT.US,D,20190304,000000,4.60872,4.60872,4.53003,4.57569,666650.59499494,0
+PNNT.US,D,20190305,000000,4.56269,4.58237,4.49078,4.54302,528212.19013369,0
+PNNT.US,D,20190306,000000,4.54961,4.54961,4.50386,4.51695,323928.17232998,0
+PNNT.US,D,20190307,000000,4.51045,4.55295,4.48419,4.53681,440016.07535941,0
+PNNT.US,D,20190308,000000,4.54302,4.58886,4.51175,4.5563,354605.69092433,0
+PNNT.US,D,20190311,000000,4.56938,4.62162,4.5563,4.62162,470445.73400094,0
+PNNT.US,D,20190312,000000,4.62812,4.62812,4.57569,4.58886,438669.01039847,0
+PNNT.US,D,20190313,000000,4.59545,4.61503,4.58237,4.60872,325042.46446567,0
+PNNT.US,D,20190314,000000,4.62162,4.6411,4.60205,4.63471,321143.51964274,0
+PNNT.US,D,20190315,000000,4.62162,4.63795,4.60872,4.61503,730965.94214177,0
+PNNT.US,D,20190318,000000,4.61503,4.64454,4.60205,4.6411,570372.09045505,0
+PNNT.US,D,20190319,000000,4.66811,4.72175,4.66124,4.67479,567323.41303546,0
+PNNT.US,D,20190320,000000,4.67479,4.67479,4.62115,4.63461,244231.49863322,0
+PNNT.US,D,20190321,000000,4.62115,4.67469,4.62115,4.63461,178110.00678676,0
+PNNT.US,D,20190322,000000,4.64798,4.65474,4.59369,4.62775,301768.41489663,0
+PNNT.US,D,20190325,000000,4.62775,4.64798,4.60093,4.6411,232108.99163677,0
+PNNT.US,D,20190326,000000,4.68807,4.69502,4.6411,4.68807,584327.68345033,0
+PNNT.US,D,20190327,000000,4.70829,4.71507,4.64798,4.68807,555329.1466233,0
+PNNT.US,D,20190328,000000,4.69502,4.70829,4.68138,4.69502,221407.90758711,0
+PNNT.US,D,20190329,000000,4.70829,4.71507,4.62775,4.63461,376242.78715285,0
+PNNT.US,D,20190401,000000,4.66124,4.70152,4.66124,4.69502,331307.93301198,0
+PNNT.US,D,20190402,000000,4.70152,4.74847,4.68807,4.74847,398443.49536103,0
+PNNT.US,D,20190403,000000,4.75534,4.76183,4.70829,4.72175,229283.38817472,0
+PNNT.US,D,20190404,000000,4.72833,4.72833,4.69502,4.70152,237806.53759555,0
+PNNT.US,D,20190405,000000,4.70152,4.73512,4.70152,4.72175,241375.72091604,0
+PNNT.US,D,20190408,000000,4.70829,4.7687,4.70829,4.7687,495223.10806639,0
+PNNT.US,D,20190409,000000,4.76183,4.76183,4.70829,4.70829,160098.13178111,0
+PNNT.US,D,20190410,000000,4.69502,4.72833,4.68138,4.72175,144929.10266901,0
+PNNT.US,D,20190411,000000,4.73512,4.73512,4.70152,4.72175,153416.68957487,0
+PNNT.US,D,20190412,000000,4.73512,4.75061,4.71006,4.72833,141912.75480848,0
+PNNT.US,D,20190415,000000,4.72175,4.72833,4.66486,4.70829,213056.10482931,0
+PNNT.US,D,20190416,000000,4.71507,4.80898,4.70152,4.79552,333366.24827229,0
+PNNT.US,D,20190417,000000,4.8022,4.80888,4.74847,4.7687,104484.82428191,0
+PNNT.US,D,20190418,000000,4.75534,4.7687,4.72519,4.72833,108906.43030968,0
+PNNT.US,D,20190422,000000,4.72833,4.77195,4.72833,4.74179,146940.0012427,0
+PNNT.US,D,20190423,000000,4.74179,4.80898,4.74179,4.79552,286832.15860978,0
+PNNT.US,D,20190424,000000,4.78215,4.79552,4.71507,4.71507,340402.23797623,0
+PNNT.US,D,20190425,000000,4.72175,4.76183,4.67479,4.74179,292664.41106465,0
+PNNT.US,D,20190426,000000,4.73512,4.77539,4.73512,4.7687,107028.08292816,0
+PNNT.US,D,20190429,000000,4.77539,4.80898,4.76795,4.78215,199626.40599478,0
+PNNT.US,D,20190430,000000,4.81557,4.82233,4.74179,4.78874,388496.76768949,0
+PNNT.US,D,20190501,000000,4.79552,4.8022,4.75534,4.76183,248341.66324202,0
+PNNT.US,D,20190502,000000,4.77539,4.78874,4.74179,4.78215,322485.19634384,0
+PNNT.US,D,20190503,000000,4.72833,4.73512,4.64798,4.69502,1296891.6405738,0
+PNNT.US,D,20190506,000000,4.65474,4.71052,4.65457,4.66811,375117.71849749,0
+PNNT.US,D,20190507,000000,4.67479,4.70504,4.65474,4.66811,548340.57360597,0
+PNNT.US,D,20190508,000000,4.68138,4.69502,4.66124,4.66124,439672.30438138,0
+PNNT.US,D,20190509,000000,4.61439,4.61439,4.42657,4.4803,1056691.6379556,0
+PNNT.US,D,20190510,000000,4.54061,4.54061,4.43993,4.49366,1114852.5147089,0
+PNNT.US,D,20190513,000000,4.4803,4.52048,4.29248,4.34612,1110053.7304921,0
+PNNT.US,D,20190514,000000,4.37961,4.45366,4.37302,4.40634,567105.72733778,0
+PNNT.US,D,20190515,000000,4.41321,4.43334,4.37302,4.39316,438954.5881702,0
+PNNT.US,D,20190516,000000,4.3863,4.43993,4.3863,4.40634,343512.34155804,0
+PNNT.US,D,20190517,000000,4.40634,4.44661,4.39975,4.41989,288403.37518022,0
+PNNT.US,D,20190520,000000,4.41989,4.43334,4.40634,4.41989,164570.38745141,0
+PNNT.US,D,20190521,000000,4.43993,4.45366,4.42332,4.44661,328043.72519864,0
+PNNT.US,D,20190522,000000,4.45366,4.4673,4.42332,4.43993,238403.55678623,0
+PNNT.US,D,20190523,000000,4.44661,4.47371,4.41321,4.47371,438231.48369916,0
+PNNT.US,D,20190524,000000,4.48688,4.48688,4.42657,4.44661,196205.93864597,0
+PNNT.US,D,20190528,000000,4.45366,4.50034,4.43993,4.48688,490195.86163219,0
+PNNT.US,D,20190529,000000,4.46685,4.47371,4.41989,4.43334,288375.35622903,0
+PNNT.US,D,20190530,000000,4.44661,4.4803,4.39316,4.41989,403574.19638423,0
+PNNT.US,D,20190531,000000,4.39316,4.40634,4.32597,4.3528,571354.90905055,0
+PNNT.US,D,20190603,000000,4.3528,4.39975,4.34871,4.3528,330911.35708747,0
+PNNT.US,D,20190604,000000,4.3863,4.41989,4.36625,4.3863,360484.28241385,0
+PNNT.US,D,20190605,000000,4.39975,4.43993,4.34612,4.37302,249135.89274299,0
+PNNT.US,D,20190606,000000,4.37302,4.40876,4.37302,4.39316,356170.44158295,0
+PNNT.US,D,20190607,000000,4.39316,4.40485,4.33276,4.35939,543615.06972301,0
+PNNT.US,D,20190610,000000,4.35939,4.39316,4.34936,4.35939,357056.27150127,0
+PNNT.US,D,20190611,000000,4.35939,4.39316,4.34612,4.3528,319973.18960468,0
+PNNT.US,D,20190612,000000,4.35939,4.35939,4.30585,4.33276,646823.95407393,0
+PNNT.US,D,20190613,000000,4.33276,4.3863,4.32597,4.37302,967617.23682682,0
+PNNT.US,D,20190614,000000,4.4005,4.44903,4.36607,4.38667,408457.03745463,0
+PNNT.US,D,20190617,000000,4.39363,4.39363,4.31781,4.35224,348271.25265204,0
+PNNT.US,D,20190618,000000,4.35224,4.38667,4.34194,4.34547,292261.36922834,0
+PNNT.US,D,20190619,000000,4.34547,4.4108,4.34547,4.38667,201845.29139842,0
+PNNT.US,D,20190620,000000,4.41431,4.41431,4.33165,4.33165,253799.97046373,0
+PNNT.US,D,20190621,000000,4.33165,4.3462,4.32459,4.33832,253890.49322911,0
+PNNT.US,D,20190624,000000,4.32459,4.37989,4.31095,4.31095,252739.56092648,0
+PNNT.US,D,20190625,000000,4.31781,4.32459,4.29016,4.29702,204252.76589661,0
+PNNT.US,D,20190626,000000,4.29702,4.31781,4.29016,4.30389,274425.15149359,0
+PNNT.US,D,20190627,000000,4.32459,4.34547,4.29702,4.31781,341022.96551023,0
+PNNT.US,D,20190628,000000,4.31781,4.36607,4.31095,4.35892,353649.81362805,0
+PNNT.US,D,20190701,000000,4.40745,4.46852,4.35892,4.35892,264947.20242846,0
+PNNT.US,D,20190702,000000,4.35224,4.37989,4.33165,4.37302,308583.48594699,0
+PNNT.US,D,20190703,000000,4.39363,4.39363,4.35892,4.38667,232982.96738342,0
+PNNT.US,D,20190705,000000,4.37989,4.38667,4.31781,4.38667,340505.69256524,0
+PNNT.US,D,20190708,000000,4.35892,4.37989,4.33832,4.37302,369704.67265846,0
+PNNT.US,D,20190709,000000,4.34547,4.35465,4.33165,4.35224,272450.89308685,0
+PNNT.US,D,20190710,000000,4.34547,4.35224,4.31781,4.33165,348940.47452463,0
+PNNT.US,D,20190711,000000,4.32459,4.34547,4.29693,4.32459,374186.62719648,0
+PNNT.US,D,20190712,000000,4.32459,4.33832,4.31095,4.33832,443590.64693974,0
+PNNT.US,D,20190715,000000,4.33165,4.35224,4.31856,4.35224,273588.89356584,0
+PNNT.US,D,20190716,000000,4.35224,4.67637,4.34547,4.5729,2724903.351489,0
+PNNT.US,D,20190717,000000,4.5729,4.60743,4.52809,4.54544,735218.35681046,0
+PNNT.US,D,20190718,000000,4.5317,4.57977,4.5317,4.5317,406772.66742748,0
+PNNT.US,D,20190719,000000,4.55239,4.55406,4.51788,4.51788,511041.96131564,0
+PNNT.US,D,20190722,000000,4.5317,4.5834,4.52456,4.5729,537437.96863815,0
+PNNT.US,D,20190723,000000,4.62115,4.67637,4.59861,4.62115,1533950.287703,0
+PNNT.US,D,20190724,000000,4.62812,4.65568,4.59369,4.62812,958265.37304204,0
+PNNT.US,D,20190725,000000,4.62812,4.64194,4.58682,4.61429,350313.40313282,0
+PNNT.US,D,20190726,000000,4.62115,4.62812,4.58682,4.60743,338907.53469558,0
+PNNT.US,D,20190729,000000,4.61429,4.61429,4.56613,4.57977,479949.54671333,0
+PNNT.US,D,20190730,000000,4.5729,4.59703,4.56966,4.59369,337795.39786384,0
+PNNT.US,D,20190731,000000,4.59369,4.62115,4.55908,4.57977,371184.28881155,0
+PNNT.US,D,20190801,000000,4.5729,4.57977,4.51788,4.5317,300191.81006634,0
+PNNT.US,D,20190802,000000,4.5317,4.54544,4.4971,4.51092,479474.30219511,0
+PNNT.US,D,20190805,000000,4.48345,4.51092,4.41431,4.44188,876416.62836367,0
+PNNT.US,D,20190806,000000,4.44903,4.50359,4.4211,4.44903,329267.93783514,0
+PNNT.US,D,20190807,000000,4.44188,4.44903,4.35224,4.38667,972369.682009,0
+PNNT.US,D,20190808,000000,4.37989,4.49004,4.37989,4.4764,649511.61808397,0
+PNNT.US,D,20190809,000000,4.45561,4.51092,4.36607,4.36607,593106.23638775,0
+PNNT.US,D,20190812,000000,4.35892,4.37989,4.30389,4.37302,671821.16914099,0
+PNNT.US,D,20190813,000000,4.37989,4.45561,4.37302,4.4211,605130.67705503,0
+PNNT.US,D,20190814,000000,4.39363,4.39363,4.31781,4.35224,399081.46532653,0
+PNNT.US,D,20190815,000000,4.37989,4.41431,4.33832,4.34547,332596.8047666,0
+PNNT.US,D,20190816,000000,4.37989,4.43493,4.37989,4.40745,352138.94556787,0
+PNNT.US,D,20190819,000000,4.43493,4.4764,4.42814,4.46935,328184.89760654,0
+PNNT.US,D,20190820,000000,4.46935,4.48345,4.43493,4.44903,563976.22602053,0
+PNNT.US,D,20190821,000000,4.44903,4.46267,4.41431,4.41431,239699.97210463,0
+PNNT.US,D,20190822,000000,4.41431,4.42814,4.37989,4.41431,306048.8485165,0
+PNNT.US,D,20190823,000000,4.40745,4.40745,4.33832,4.35892,362754.895112,0
+PNNT.US,D,20190826,000000,4.38667,4.39363,4.36607,4.37302,196717.82333112,0
+PNNT.US,D,20190827,000000,4.37989,4.39363,4.31781,4.31781,321341.80760499,0
+PNNT.US,D,20190828,000000,4.31781,4.32459,4.29702,4.31095,324114.60612059,0
+PNNT.US,D,20190829,000000,4.31781,4.41431,4.31781,4.37989,309606.17766534,0
+PNNT.US,D,20190830,000000,4.38667,4.38667,4.31781,4.35224,454230.30482719,0
+PNNT.US,D,20190903,000000,4.35224,4.35224,4.26948,4.30389,338780.37176327,0
+PNNT.US,D,20190904,000000,4.32459,4.32459,4.24877,4.26251,392618.78646994,0
+PNNT.US,D,20190905,000000,4.28329,4.31772,4.24877,4.30389,571429.26703639,0
+PNNT.US,D,20190906,000000,4.30389,4.33165,4.26251,4.28329,597052.59789731,0
+PNNT.US,D,20190909,000000,4.30668,4.35224,4.29016,4.35224,607365.72723822,0
+PNNT.US,D,20190910,000000,4.37302,4.38667,4.34194,4.38667,553048.83505743,0
+PNNT.US,D,20190911,000000,4.40745,4.43493,4.35224,4.37989,396609.33171021,0
+PNNT.US,D,20190912,000000,4.37302,4.41431,4.34547,4.35892,431209.5034708,0
+PNNT.US,D,20190913,000000,4.38667,4.43493,4.37302,4.41431,682464.05998435,0
+PNNT.US,D,20190916,000000,4.43557,4.48521,4.43279,4.45682,397135.22587097,0
+PNNT.US,D,20190917,000000,4.45682,4.46415,4.38593,4.43557,446221.19539546,0
+PNNT.US,D,20190918,000000,4.43557,4.44282,4.37172,4.43557,447841.98395645,0
+PNNT.US,D,20190919,000000,4.43557,4.48521,4.41431,4.41431,262250.91720265,0
+PNNT.US,D,20190920,000000,4.42861,4.4711,4.42137,4.46415,408281.38018372,0
+PNNT.US,D,20190923,000000,4.4711,4.47816,4.44282,4.45682,253691.12761489,0
+PNNT.US,D,20190924,000000,4.46415,4.48521,4.46415,4.46415,353841.6356785,0
+PNNT.US,D,20190925,000000,4.46415,4.49245,4.44968,4.4711,465572.59179826,0
+PNNT.US,D,20190926,000000,4.4711,4.49245,4.43557,4.46035,279892.07993104,0
+PNNT.US,D,20190927,000000,4.4711,4.50656,4.45682,4.46415,292393.9204205,0
+PNNT.US,D,20190930,000000,4.4711,4.49941,4.43557,4.44968,276800.29643271,0
+PNNT.US,D,20191001,000000,4.47816,4.49941,4.38593,4.39306,321466.81523338,0
+PNNT.US,D,20191002,000000,4.38593,4.40727,4.29359,4.30798,572497.22013743,0
+PNNT.US,D,20191003,000000,4.30074,4.34324,4.29359,4.31493,283133.65705304,0
+PNNT.US,D,20191004,000000,4.32904,4.35558,4.32904,4.34324,136425.35098363,0
+PNNT.US,D,20191007,000000,4.34324,4.38593,4.32904,4.35047,265840.57591055,0
+PNNT.US,D,20191008,000000,4.33627,4.35846,4.31493,4.32209,160316.89513077,0
+PNNT.US,D,20191009,000000,4.32209,4.36468,4.30798,4.32904,257768.96266462,0
+PNNT.US,D,20191010,000000,4.32209,4.35047,4.30798,4.31493,255845.3539004,0
+PNNT.US,D,20191011,000000,4.33627,4.35753,4.31493,4.33627,552146.84035958,0
+PNNT.US,D,20191014,000000,4.32209,4.32209,4.29007,4.30074,230681.10277819,0
+PNNT.US,D,20191015,000000,4.30798,4.35753,4.28664,4.33627,332153.88980744,0
+PNNT.US,D,20191016,000000,4.34324,4.35753,4.30074,4.30798,366060.05370016,0
+PNNT.US,D,20191017,000000,4.31493,4.35047,4.31493,4.32904,258401.54437028,0
+PNNT.US,D,20191018,000000,4.32904,4.36468,4.31493,4.35047,227122.69597738,0
+PNNT.US,D,20191021,000000,4.35753,4.37878,4.33627,4.35047,396034.94321088,0
+PNNT.US,D,20191022,000000,4.35047,4.37878,4.33702,4.37172,427348.27646678,0
+PNNT.US,D,20191023,000000,4.36468,4.38593,4.33627,4.38593,363001.67741286,0
+PNNT.US,D,20191024,000000,4.39306,4.39306,4.34324,4.37878,365556.79023076,0
+PNNT.US,D,20191025,000000,4.37878,4.38593,4.33627,4.38593,375350.49132272,0
+PNNT.US,D,20191028,000000,4.38593,4.43557,4.38519,4.41431,425950.56186331,0
+PNNT.US,D,20191029,000000,4.30074,4.33627,4.29359,4.30798,730902.36067563,0
+PNNT.US,D,20191030,000000,4.30798,4.33627,4.27773,4.29722,461907.49745254,0
+PNNT.US,D,20191031,000000,4.27243,4.30798,4.2652,4.29359,185018.8335584,0
+PNNT.US,D,20191101,000000,4.28664,4.30798,4.25824,4.29359,590161.01355716,0
+PNNT.US,D,20191104,000000,4.32904,4.36468,4.30074,4.32209,385061.21321311,0
+PNNT.US,D,20191105,000000,4.32209,4.34324,4.29359,4.32904,316934.21105282,0
+PNNT.US,D,20191106,000000,4.35047,4.35548,4.30074,4.30798,217131.78457511,0
+PNNT.US,D,20191107,000000,4.32904,4.33627,4.27948,4.29007,335289.85703651,0
+PNNT.US,D,20191108,000000,4.2652,4.31493,4.2652,4.28664,225698.04007469,0
+PNNT.US,D,20191111,000000,4.2652,4.30798,4.22985,4.23689,495642.31468223,0
+PNNT.US,D,20191112,000000,4.24395,4.31493,4.22985,4.29359,595046.0099315,0
+PNNT.US,D,20191113,000000,4.27243,4.29359,4.24395,4.24395,216422.68957968,0
+PNNT.US,D,20191114,000000,4.251,4.27948,4.2227,4.22985,149250.4870637,0
+PNNT.US,D,20191115,000000,4.22985,4.24265,4.20145,4.22985,434215.07481163,0
+PNNT.US,D,20191118,000000,4.21564,4.23689,4.19793,4.21564,221374.50037608,0
+PNNT.US,D,20191119,000000,4.21564,4.24395,4.20145,4.21918,208243.31113689,0
+PNNT.US,D,20191120,000000,4.21564,4.24395,4.20145,4.20145,222135.32266601,0
+PNNT.US,D,20191121,000000,4.20841,4.25824,4.19421,4.21564,350595.74794862,0
+PNNT.US,D,20191122,000000,4.19421,4.36468,4.14457,4.27243,719901.68937865,0
+PNNT.US,D,20191125,000000,4.27243,4.32904,4.27243,4.30074,391690.92812485,0
+PNNT.US,D,20191126,000000,4.32904,4.33276,4.30074,4.30798,514534.63134635,0
+PNNT.US,D,20191127,000000,4.30798,4.33627,4.30798,4.33627,369943.91139552,0
+PNNT.US,D,20191129,000000,4.33627,4.38593,4.33627,4.38593,350541.86535019,0
+PNNT.US,D,20191202,000000,4.40012,4.40727,4.33627,4.37172,747514.36577388,0
+PNNT.US,D,20191203,000000,4.35753,4.35753,4.30798,4.34324,357110.1540997,0
+PNNT.US,D,20191204,000000,4.34324,4.5421,4.34324,4.48521,1578709.4845731,0
+PNNT.US,D,20191205,000000,4.50656,4.5137,4.42137,4.42861,2907302.4131114,0
+PNNT.US,D,20191206,000000,4.46415,4.5137,4.46415,4.49941,582744.61270824,0
+PNNT.US,D,20191209,000000,4.5137,4.5421,4.50656,4.53848,633815.61715917,0
+PNNT.US,D,20191210,000000,4.54914,4.58469,4.52882,4.5421,708931.19233679,0
+PNNT.US,D,20191211,000000,4.5704,4.63452,4.56325,4.62004,1320466.3550421,0
+PNNT.US,D,20191212,000000,4.64852,4.67703,4.62004,4.66263,761666.09142746,0
+PNNT.US,D,20191213,000000,4.69103,4.69818,4.66263,4.67703,530909.55301148,0
+PNNT.US,D,20191216,000000,4.69103,4.86502,4.68732,4.79051,1900077.1558252,0
+PNNT.US,D,20191217,000000,4.8332,4.86845,4.77622,4.85425,1834981.588653,0
+PNNT.US,D,20191218,000000,4.82512,4.83773,4.74504,4.77417,876522.2382566,0
+PNNT.US,D,20191219,000000,4.75969,4.83226,4.75969,4.79589,590225.6726753,0
+PNNT.US,D,20191220,000000,4.78874,4.8397,4.77056,4.8034,3207348.740162,0
+PNNT.US,D,20191223,000000,4.8034,4.86159,4.78874,4.84693,734194.58744016,0
+PNNT.US,D,20191224,000000,4.83245,4.86873,4.81065,4.86159,290220.29639953,0
+PNNT.US,D,20191226,000000,4.86159,4.87624,4.83245,4.84693,306317.18385672,0
+PNNT.US,D,20191227,000000,4.85425,4.85425,4.79589,4.81065,326619.06929595,0
+PNNT.US,D,20191230,000000,4.81065,4.81798,4.78874,4.8034,400153.72903543,0
+PNNT.US,D,20191231,000000,4.8034,4.82512,4.75969,4.75969,900707.98139121,0
+PNNT.US,D,20200102,000000,4.79589,4.82512,4.75969,4.81065,679138.4260088,0
+PNNT.US,D,20200103,000000,4.78874,4.84693,4.77417,4.81065,400945.80323246,0
+PNNT.US,D,20200106,000000,4.78874,4.81065,4.77417,4.8034,362606.17914032,0
+PNNT.US,D,20200107,000000,4.8034,4.80694,4.76684,4.77056,464748.18804217,0
+PNNT.US,D,20200108,000000,4.75969,4.78874,4.75237,4.76684,344383.0843488,0
+PNNT.US,D,20200109,000000,4.76684,4.79589,4.75969,4.76684,215257.74780146,0
+PNNT.US,D,20200110,000000,4.75969,4.78874,4.75969,4.77417,288090.85610928,0
+PNNT.US,D,20200113,000000,4.77417,4.81065,4.76313,4.78874,294856.35516908,0
+PNNT.US,D,20200114,000000,4.78141,4.86159,4.75969,4.81798,666820.864006,0
+PNNT.US,D,20200115,000000,4.83245,4.86873,4.82512,4.86873,320496.9284615,0
+PNNT.US,D,20200116,000000,4.87624,4.91244,4.85425,4.86873,417729.15499374,0
+PNNT.US,D,20200117,000000,4.87624,4.89796,4.85425,4.86159,201828.04896693,0
+PNNT.US,D,20200121,000000,4.84693,4.86159,4.83245,4.86159,473812.31875131,0
+PNNT.US,D,20200122,000000,4.86159,4.86159,4.84693,4.85425,307221.33385849,0
+PNNT.US,D,20200123,000000,4.85425,4.86149,4.82883,4.8397,298735.90225657,0
+PNNT.US,D,20200124,000000,4.84693,4.85074,4.81065,4.83245,294977.05218959,0
+PNNT.US,D,20200127,000000,4.81065,4.83245,4.77417,4.78141,370914.87581936,0
+PNNT.US,D,20200128,000000,4.8034,4.8034,4.77417,4.79589,369815.67081124,0
+PNNT.US,D,20200129,000000,4.78874,4.81065,4.77417,4.79589,308871.21902265,0
+PNNT.US,D,20200130,000000,4.77417,4.81798,4.74504,4.8034,406556.05938175,0
+PNNT.US,D,20200131,000000,4.8034,4.8034,4.74504,4.76684,265283.42984271,0
+PNNT.US,D,20200203,000000,4.78141,4.78141,4.70123,4.72315,712472.3567061,0
+PNNT.US,D,20200204,000000,4.72315,4.75237,4.70866,4.70866,267992.64689214,0
+PNNT.US,D,20200205,000000,4.73047,4.75237,4.72315,4.74504,360302.15923114,0
+PNNT.US,D,20200206,000000,4.74504,4.75969,4.71581,4.73047,369063.46973705,0
+PNNT.US,D,20200207,000000,4.67211,4.90548,4.6502,4.88349,929032.98573778,0
+PNNT.US,D,20200210,000000,4.87624,4.89796,4.79589,4.8034,446507.85081915,0
+PNNT.US,D,20200211,000000,4.79589,4.81287,4.74504,4.78141,532225.36606531,0
+PNNT.US,D,20200212,000000,4.79589,4.79589,4.73047,4.7377,546337.21859606,0
+PNNT.US,D,20200213,000000,4.77417,4.78215,4.74504,4.78141,610534.02402634,0
+PNNT.US,D,20200214,000000,4.81065,4.81065,4.75237,4.8034,406984.96486532,0
+PNNT.US,D,20200218,000000,4.8034,4.81065,4.77417,4.79589,320283.55337169,0
+PNNT.US,D,20200219,000000,4.81065,4.81065,4.75237,4.78141,534780.47888322,0
+PNNT.US,D,20200220,000000,4.78874,4.82512,4.76684,4.81427,332825.26698397,0
+PNNT.US,D,20200221,000000,4.81798,4.81798,4.74504,4.78141,414349.63841975,0
+PNNT.US,D,20200224,000000,4.7377,4.76684,4.70866,4.72315,724324.37305839,0
+PNNT.US,D,20200225,000000,4.73047,4.76574,4.49718,4.55556,927635.27113431,0
+PNNT.US,D,20200226,000000,4.54822,4.62115,4.53364,4.54822,560527.73972053,0
+PNNT.US,D,20200227,000000,4.47538,4.49718,4.27847,4.30769,1502208.0489636,0
+PNNT.US,D,20200228,000000,4.1983,4.30389,4.13993,4.17659,2195081.1493141,0
+PNNT.US,D,20200302,000000,4.18364,4.34408,4.16906,4.30046,654898.80027575,0
+PNNT.US,D,20200303,000000,4.30046,4.40977,4.24943,4.27847,676057.41903015,0
+PNNT.US,D,20200304,000000,4.33684,4.44606,4.30046,4.40235,609041.47604963,0
+PNNT.US,D,20200305,000000,4.32951,4.40235,4.2858,4.38055,585663.97189158,0
+PNNT.US,D,20200306,000000,4.31493,4.34408,4.1546,4.22019,1353492.0772763,0
+PNNT.US,D,20200309,000000,3.93606,4.08174,3.58966,3.62251,1127376.9858897,0
+PNNT.US,D,20200310,000000,3.76096,3.81932,3.49129,3.54242,835645.82143003,0
+PNNT.US,D,20200311,000000,3.47672,3.52786,3.28723,3.3237,989404.126679,0
+PNNT.US,D,20200312,000000,2.90094,2.98835,2.68964,2.71136,1807882.9522469,0
+PNNT.US,D,20200313,000000,2.91551,3.14155,2.88647,2.95921,1105532.9804833,0
+PNNT.US,D,20200316,000000,2.71136,2.73345,2.27773,2.31058,1452216.8517853,0
+PNNT.US,D,20200317,000000,2.38779,2.44977,2.03238,2.03238,1472621.1141616,0
+PNNT.US,D,20200318,000000,1.93198,1.94728,1.36009,1.55319,2617398.9463907,0
+PNNT.US,D,20200319,000000,1.5454,2.00918,1.46819,1.92399,1748155.169531,0
+PNNT.US,D,20200320,000000,2.05549,2.16378,1.79278,1.81599,1464115.2071723,0
+PNNT.US,D,20200323,000000,1.77719,1.82749,1.50689,1.50689,1435499.2367941,0
+PNNT.US,D,20200324,000000,1.68459,1.87788,1.68459,1.70008,747994.99855193,0
+PNNT.US,D,20200325,000000,1.73869,2.23337,1.73869,1.94728,1311342.9534747,0
+PNNT.US,D,20200326,000000,1.97058,2.45738,1.97058,2.24868,1624159.4563549,0
+PNNT.US,D,20200327,000000,2.21779,2.30279,2.05604,2.14829,1000321.8187744,0
+PNNT.US,D,20200330,000000,2.15589,2.15589,1.98051,2.02459,877974.91311048,0
+PNNT.US,D,20200331,000000,2.01688,2.06319,1.93198,2.00149,625546.79360296,0
+PNNT.US,D,20200401,000000,2.14049,2.15291,1.78518,1.80058,901243.57441968,0
+PNNT.US,D,20200402,000000,1.83149,2.01688,1.81599,1.87008,1107540.646101,0
+PNNT.US,D,20200403,000000,1.91658,1.91686,1.65369,1.79278,1004429.8280792,0
+PNNT.US,D,20200406,000000,1.955,2.17139,1.93198,2.10198,938211.3475556,0
+PNNT.US,D,20200407,000000,2.26408,2.47269,2.20238,2.24108,797415.04018675,0
+PNNT.US,D,20200408,000000,2.32598,2.60417,2.31829,2.47269,799737.38017939,0
+PNNT.US,D,20200409,000000,2.59648,2.85918,2.54247,2.62348,1559149.0236882,0
+PNNT.US,D,20200413,000000,2.71238,2.79729,2.36459,2.77427,1745723.9866895,0
+PNNT.US,D,20200414,000000,2.87468,2.95198,2.75877,2.82067,750023.13955712,0
+PNNT.US,D,20200415,000000,2.75098,2.75098,2.55797,2.57338,437695.8906707,0
+PNNT.US,D,20200416,000000,2.58868,2.67387,2.42648,2.44188,355980.77483646,0
+PNNT.US,D,20200417,000000,2.51138,2.61514,2.40328,2.41877,633728.32734969,0
+PNNT.US,D,20200420,000000,2.31829,2.35994,2.19458,2.21779,831031.31569985,0
+PNNT.US,D,20200421,000000,2.17139,2.24868,2.08649,2.12508,539862.68556783,0
+PNNT.US,D,20200422,000000,2.19458,2.19458,2.07089,2.13288,518164.16317708,0
+PNNT.US,D,20200423,000000,2.17139,2.30279,2.14049,2.22558,485262.37091926,0
+PNNT.US,D,20200424,000000,2.27958,2.42648,2.20238,2.41877,453111.70208364,0
+PNNT.US,D,20200427,000000,2.43418,2.61189,2.34158,2.54247,918936.46444257,0
+PNNT.US,D,20200428,000000,2.59648,2.68139,2.41098,2.43418,742119.64001832,0
+PNNT.US,D,20200429,000000,2.54247,2.64268,2.49588,2.57338,666692.62342173,0
+PNNT.US,D,20200430,000000,2.57338,2.57338,2.41098,2.49588,566351.37095965,0
+PNNT.US,D,20200501,000000,2.44968,2.47269,2.31829,2.41877,311207.56849089,0
+PNNT.US,D,20200504,000000,2.38779,2.40328,2.24108,2.39548,408255.51653647,0
+PNNT.US,D,20200505,000000,2.43418,2.45738,2.17918,2.23337,1020889.8842499,0
+PNNT.US,D,20200506,000000,2.23337,2.35688,2.16378,2.31829,471643.00533822,0
+PNNT.US,D,20200507,000000,2.35688,2.47269,2.31058,2.36459,527613.01563908,0
+PNNT.US,D,20200508,000000,2.41877,2.44968,2.32598,2.34158,448223.47275339,0
+PNNT.US,D,20200511,000000,2.34158,2.35466,2.27958,2.31829,536970.2676837,0
+PNNT.US,D,20200512,000000,2.44188,2.48828,2.22558,2.23337,636852.4404071,0
+PNNT.US,D,20200513,000000,2.23337,2.27197,2.08649,2.21779,590411.02881391,0
+PNNT.US,D,20200514,000000,2.15589,2.24108,2.04017,2.1752,336845.98647938,0
+PNNT.US,D,20200515,000000,2.14829,2.17918,2.10198,2.10958,375383.89853375,0
+PNNT.US,D,20200518,000000,2.23337,2.31058,2.19458,2.31058,425180.04070566,0
+PNNT.US,D,20200519,000000,2.29509,2.31058,2.17918,2.18689,359690.05291288,0
+PNNT.US,D,20200520,000000,2.24868,2.38909,2.23717,2.35688,371450.46884784,0
+PNNT.US,D,20200521,000000,2.40328,2.45951,2.38009,2.44968,358179.18485271,0
+PNNT.US,D,20200522,000000,2.52697,2.52697,2.45738,2.47269,395487.49601076,0
+PNNT.US,D,20200526,000000,2.54999,2.58868,2.49588,2.51138,659367.82299015,0
+PNNT.US,D,20200527,000000,2.58868,2.68917,2.52559,2.68139,472241.10218088,0
+PNNT.US,D,20200528,000000,2.77427,2.77427,2.54999,2.61189,605304.17902201,0
+PNNT.US,D,20200529,000000,2.62738,2.62738,2.49979,2.53467,459632.57414653,0
+PNNT.US,D,20200601,000000,2.53467,2.68139,2.48049,2.61967,532022.76749518,0
+PNNT.US,D,20200602,000000,2.63526,2.65828,2.57338,2.62738,336937.58689672,0
+PNNT.US,D,20200603,000000,2.68139,2.73159,2.67387,2.72018,699987.75864816,0
+PNNT.US,D,20200604,000000,2.72018,2.85278,2.72018,2.78197,677035.92701777,0
+PNNT.US,D,20200605,000000,2.91318,3.11418,2.85918,2.92107,813410.62835887,0
+PNNT.US,D,20200608,000000,3.04477,3.25328,3.01377,3.23787,754765.88587158,0
+PNNT.US,D,20200609,000000,3.22247,3.22247,3.06018,3.16058,915542.938393,0
+PNNT.US,D,20200610,000000,3.17607,3.18201,2.86689,2.98278,1323884.6670869,0
+PNNT.US,D,20200611,000000,2.81278,2.8808,2.65512,2.67387,794340.4991199,0
+PNNT.US,D,20200612,000000,2.83607,2.93657,2.73233,2.93657,813954.84260308,0
+PNNT.US,D,20200615,000000,2.91318,2.96737,2.80518,2.91318,1263426.2363362,0
+PNNT.US,D,20200616,000000,3.00904,3.05692,2.89741,2.9052,714747.28001212,0
+PNNT.US,D,20200617,000000,2.91318,2.9453,2.75368,2.77761,442301.77518513,0
+PNNT.US,D,20200618,000000,2.74569,2.84943,2.73771,2.7856,375334.32654319,0
+PNNT.US,D,20200619,000000,2.84136,2.86531,2.71386,2.74569,967295.01888817,0
+PNNT.US,D,20200622,000000,2.72972,2.74569,2.64798,2.73771,327770.00159858,0
+PNNT.US,D,20200623,000000,2.76156,2.76156,2.6978,2.70569,413680.41654714,0
+PNNT.US,D,20200624,000000,2.70569,2.71386,2.5781,2.67396,571630.78795454,0
+PNNT.US,D,20200625,000000,2.64992,2.76963,2.62813,2.74569,388932.13908485,0
+PNNT.US,D,20200626,000000,2.70569,2.72166,2.59397,2.63388,304526.12628465,0
+PNNT.US,D,20200629,000000,2.66598,2.80935,2.64992,2.75368,476378.2080889,0
+PNNT.US,D,20200630,000000,2.73771,2.80156,2.72982,2.80156,233845.08895842,0
+PNNT.US,D,20200701,000000,2.84943,2.84943,2.6978,2.70569,475616.308147,0
+PNNT.US,D,20200702,000000,2.72972,2.80953,2.63388,2.64992,517286.95447454,0
+PNNT.US,D,20200706,000000,2.67396,2.71386,2.56215,2.59397,433186.99483346,0
+PNNT.US,D,20200707,000000,2.54601,2.57355,2.51426,2.51426,317017.19025441,0
+PNNT.US,D,20200708,000000,2.51426,2.57004,2.49023,2.51426,369540.86955921,0
+PNNT.US,D,20200709,000000,2.50619,2.54601,2.41841,2.45831,341727.74989779,0
+PNNT.US,D,20200710,000000,2.43437,2.50619,2.43437,2.46638,400579.40156308,0
+PNNT.US,D,20200713,000000,2.49023,2.54601,2.44234,2.51426,249990.47075421,0
+PNNT.US,D,20200714,000000,2.48234,2.50619,2.43437,2.44234,285391.33792757,0
+PNNT.US,D,20200715,000000,2.47436,2.5382,2.47436,2.49821,289187.90581347,0
+PNNT.US,D,20200716,000000,2.48234,2.53895,2.47436,2.50619,148560.7898037,0
+PNNT.US,D,20200717,000000,2.50619,2.53004,2.43437,2.44234,197553.00360691,0
+PNNT.US,D,20200720,000000,2.41051,2.45023,2.39446,2.40245,285568.07285045,0
+PNNT.US,D,20200721,000000,2.50619,2.5382,2.43437,2.53004,335637.93862241,0
+PNNT.US,D,20200722,000000,2.51426,2.5781,2.50619,2.56215,242707.69874941,0
+PNNT.US,D,20200723,000000,2.55417,2.57004,2.52225,2.54601,173804.78717161,0
+PNNT.US,D,20200724,000000,2.53004,2.61012,2.49821,2.58599,277754.01842505,0
+PNNT.US,D,20200727,000000,2.5781,2.60205,2.46638,2.46638,239399.30720535,0
+PNNT.US,D,20200728,000000,2.46638,2.47436,2.43437,2.45033,267528.17889361,0
+PNNT.US,D,20200729,000000,2.45033,2.49821,2.42936,2.49023,180978.71632756,0
+PNNT.US,D,20200730,000000,2.45831,2.48234,2.41841,2.47436,157458.96210965,0
+PNNT.US,D,20200731,000000,2.45033,2.48225,2.41051,2.43437,206742.14194442,0
+PNNT.US,D,20200803,000000,2.43437,2.50619,2.41051,2.46638,269554.16459485,0
+PNNT.US,D,20200804,000000,2.46638,2.80156,2.46638,2.75368,825869.36276955,0
+PNNT.US,D,20200805,000000,2.75368,2.80953,2.72166,2.7856,365043.82789363,0
+PNNT.US,D,20200806,000000,2.74569,2.89741,2.74569,2.84136,528164.77344707,0
+PNNT.US,D,20200807,000000,2.80953,2.83347,2.68983,2.73771,298660.46661877,0
+PNNT.US,D,20200810,000000,2.75368,2.87347,2.71386,2.84136,325600.68818549,0
+PNNT.US,D,20200811,000000,2.88145,2.99308,2.84136,2.92923,655082.00111044,0
+PNNT.US,D,20200812,000000,2.96914,2.9709,2.87347,2.89741,198366.63084331,0
+PNNT.US,D,20200813,000000,2.88943,2.95865,2.83347,2.88145,273094.2513122,0
+PNNT.US,D,20200814,000000,2.84943,2.88145,2.82559,2.84136,182773.00685553,0
+PNNT.US,D,20200817,000000,2.82559,2.84943,2.79358,2.80156,288979.9189835,0
+PNNT.US,D,20200818,000000,2.79358,2.801,2.70171,2.70569,340527.24560461,0
+PNNT.US,D,20200819,000000,2.70569,2.75368,2.68983,2.71386,199541.27148925,0
+PNNT.US,D,20200820,000000,2.68983,2.72972,2.65781,2.70569,129256.81008752,0
+PNNT.US,D,20200821,000000,2.70569,2.70569,2.60205,2.61012,313072.9840488,0
+PNNT.US,D,20200824,000000,2.62608,2.68176,2.60205,2.65781,315372.69335011,0
+PNNT.US,D,20200825,000000,2.66598,2.67396,2.59397,2.63388,128328.95174243,0
+PNNT.US,D,20200826,000000,2.64185,2.64185,2.59397,2.61791,193473.01325322,0
+PNNT.US,D,20200827,000000,2.59397,2.67396,2.59397,2.65781,219309.71920395,0
+PNNT.US,D,20200828,000000,2.65781,2.79515,2.64992,2.76963,481084.31423642,0
+PNNT.US,D,20200831,000000,2.79358,2.83347,2.74579,2.81742,301716.68760213,0
+PNNT.US,D,20200901,000000,2.81742,2.88943,2.76963,2.88145,418056.76119224,0
+PNNT.US,D,20200902,000000,2.88145,2.91318,2.79358,2.91318,447879.70177536,0
+PNNT.US,D,20200903,000000,2.89741,2.92117,2.79358,2.80953,346220.48095552,0
+PNNT.US,D,20200904,000000,2.84136,2.95235,2.72166,2.81742,570822.54897799,0
+PNNT.US,D,20200908,000000,2.81742,2.95309,2.81742,2.92126,450738.71244845,0
+PNNT.US,D,20200909,000000,2.96125,3.03307,2.89741,2.97702,512258.63038834,0
+PNNT.US,D,20200910,000000,2.98519,3.03307,2.92126,2.92923,452023.27359519,0
+PNNT.US,D,20200911,000000,2.93731,2.99308,2.92126,2.9453,169815.31958331,0
+PNNT.US,D,20200914,000000,2.9453,3.0251,2.9453,2.98519,272493.9991656,0
+PNNT.US,D,20200915,000000,2.98519,3.03307,2.97378,3.01702,398080.32664756,0
+PNNT.US,D,20200916,000000,3.0006,3.01702,2.95132,2.97592,414323.77477249,0
+PNNT.US,D,20200917,000000,2.95931,2.96478,2.87699,2.89333,279157.12128837,0
+PNNT.US,D,20200918,000000,2.90168,2.91393,2.76982,2.7946,652796.30128472,0
+PNNT.US,D,20200921,000000,2.81101,2.82336,2.73669,2.77798,408844.99216338,0
+PNNT.US,D,20200922,000000,2.76137,2.79868,2.70385,2.72862,389356.73396054,0
+PNNT.US,D,20200923,000000,2.72036,2.76137,2.63777,2.63777,248222.0438735,0
+PNNT.US,D,20200924,000000,2.61309,2.6297,2.56372,2.57188,525118.25133142,0
+PNNT.US,D,20200925,000000,2.57188,2.63777,2.55528,2.59666,238816.29749026,0
+PNNT.US,D,20200928,000000,2.6297,2.76137,2.6297,2.67915,352211.14824977,0
+PNNT.US,D,20200929,000000,2.67915,2.74189,2.64612,2.65438,227928.77965001,0
+PNNT.US,D,20200930,000000,2.65438,2.70385,2.6297,2.6297,330257.22234245,0
+PNNT.US,D,20201001,000000,2.67081,2.77798,2.65438,2.76982,374022.82409723,0
+PNNT.US,D,20201002,000000,2.68733,2.77798,2.68733,2.75331,195305.0216001,0
+PNNT.US,D,20201005,000000,2.77798,2.80267,2.70385,2.75331,194053.86766438,0
+PNNT.US,D,20201006,000000,2.76982,2.81928,2.72862,2.75331,212784.53653319,0
+PNNT.US,D,20201007,000000,2.76982,2.7946,2.72862,2.77798,269601.58128148,0
+PNNT.US,D,20201008,000000,2.78624,2.81752,2.76137,2.77798,123247.82270978,0
+PNNT.US,D,20201009,000000,2.77798,2.78624,2.72862,2.73669,241396.19630345,0
+PNNT.US,D,20201012,000000,2.72036,2.75331,2.70385,2.70385,234410.85624202,0
+PNNT.US,D,20201013,000000,2.69568,2.76137,2.69568,2.70385,293501.74664437,0
+PNNT.US,D,20201014,000000,2.68733,2.73669,2.68733,2.69568,167102.86957797,0
+PNNT.US,D,20201015,000000,2.67915,2.69428,2.63777,2.63777,215256.6701495,0
+PNNT.US,D,20201016,000000,2.63777,2.65438,2.60501,2.60501,171498.61195849,0
+PNNT.US,D,20201019,000000,2.62134,2.63777,2.54721,2.57188,259085.85337044,0
+PNNT.US,D,20201020,000000,2.59592,2.60075,2.55528,2.55528,293001.71613087,0
+PNNT.US,D,20201021,000000,2.55528,2.57188,2.53895,2.56372,250515.28726298,0
+PNNT.US,D,20201022,000000,2.55528,2.57188,2.51426,2.52252,483214.83217864,0
+PNNT.US,D,20201023,000000,2.52252,2.55305,2.51426,2.53895,441717.68781806,0
+PNNT.US,D,20201026,000000,2.50591,2.53059,2.48949,2.51426,343652.43631398,0
+PNNT.US,D,20201027,000000,2.49785,2.53059,2.47297,2.47297,287929.20831398,0
+PNNT.US,D,20201028,000000,2.47297,2.47723,2.3476,2.34937,909427.26347035,0
+PNNT.US,D,20201029,000000,2.36579,2.43177,2.30817,2.41534,335973.08838468,0
+PNNT.US,D,20201030,000000,2.44003,2.45645,2.34937,2.39882,403617.30246298,0
+PNNT.US,D,20201102,000000,2.41534,2.45655,2.37404,2.37404,224515.85586497,0
+PNNT.US,D,20201103,000000,2.39882,2.44003,2.3823,2.40709,276628.94976969,0
+PNNT.US,D,20201104,000000,2.4236,2.48123,2.34111,2.39048,690240.39659083,0
+PNNT.US,D,20201105,000000,2.41534,2.52252,2.40709,2.51426,497630.58256457,0
+PNNT.US,D,20201106,000000,2.49785,2.52252,2.46472,2.48949,491803.71836955,0
+PNNT.US,D,20201109,000000,2.54721,2.70385,2.52252,2.6297,964807.7981443,0
+PNNT.US,D,20201110,000000,2.63777,2.67081,2.5884,2.59666,593113.77995154,0
+PNNT.US,D,20201111,000000,2.58005,2.74505,2.58005,2.70385,618828.71122979,0
+PNNT.US,D,20201112,000000,2.71201,2.71201,2.57188,2.58005,573936.96316766,0
+PNNT.US,D,20201113,000000,2.61309,2.74505,2.59666,2.71201,732322.70597044,0
+PNNT.US,D,20201116,000000,2.80267,2.84396,2.7327,2.81928,858917.71569514,0
+PNNT.US,D,20201117,000000,2.8358,2.95122,2.78624,2.90168,513284.5550626,0
+PNNT.US,D,20201118,000000,2.93453,3.0006,2.89333,2.94279,551710.39131224,0
+PNNT.US,D,20201119,000000,3.14898,3.53639,3.13265,3.47041,2632168.1666224,0
+PNNT.US,D,20201120,000000,3.42087,3.63531,3.29736,3.51171,2059877.8556629,0
+PNNT.US,D,20201123,000000,3.54465,3.75066,3.54465,3.68486,1165575.437574,0
+PNNT.US,D,20201124,000000,3.68486,3.83315,3.58585,3.76727,1416456.0488544,0
+PNNT.US,D,20201125,000000,3.73423,3.86618,3.67651,3.77543,898111.9177985,0
+PNNT.US,D,20201127,000000,3.85588,3.85792,3.73423,3.79195,327118.02215748,0
+PNNT.US,D,20201130,000000,3.79195,3.81663,3.64348,3.7012,698639.61603525,0
+PNNT.US,D,20201201,000000,3.73423,3.77961,3.67651,3.69294,435062.10925908,0
+PNNT.US,D,20201202,000000,3.69294,3.70555,3.66817,3.67651,290694.46326578,0
+PNNT.US,D,20201203,000000,3.66817,3.82489,3.58585,3.80846,650235.80020699,0
+PNNT.US,D,20201204,000000,3.81663,3.85792,3.76727,3.79195,522976.95686952,0
+PNNT.US,D,20201207,000000,3.79195,3.79195,3.62705,3.72587,519562.95543253,0
+PNNT.US,D,20201208,000000,3.72587,3.82489,3.70955,3.80011,638204.89362788,0
+PNNT.US,D,20201209,000000,3.81663,3.82489,3.68486,3.77543,746265.36714209,0
+PNNT.US,D,20201210,000000,3.75892,3.76727,3.70955,3.71771,436979.25211148,0
+PNNT.US,D,20201211,000000,3.71771,3.75066,3.66817,3.71771,353714.47274617,0
+PNNT.US,D,20201214,000000,3.73423,3.84131,3.65174,3.7012,930902.71190356,0
+PNNT.US,D,20201215,000000,3.70955,3.84131,3.65174,3.75066,947632.1810664,0
+PNNT.US,D,20201216,000000,3.76764,3.79315,3.69145,3.72541,785047.90619339,0
+PNNT.US,D,20201217,000000,3.76764,3.80996,3.67456,3.75919,909624.47378063,0
+PNNT.US,D,20201218,000000,3.80996,3.93698,3.73376,3.89466,3731802.0802287,0
+PNNT.US,D,20201221,000000,3.88623,3.88623,3.76764,3.76764,734759.27707177,0
+PNNT.US,D,20201222,000000,3.82693,3.8776,3.78462,3.78462,559536.29990928,0
+PNNT.US,D,20201223,000000,3.82693,3.89208,3.80996,3.81849,327749.52621117,0
+PNNT.US,D,20201224,000000,3.82693,3.86507,3.81765,3.82693,229022.59639828,0
+PNNT.US,D,20201228,000000,3.83538,3.86925,3.80996,3.83538,489802.51866359,0
+PNNT.US,D,20201229,000000,3.83538,3.89884,3.81849,3.86925,788969.48170766,0
+PNNT.US,D,20201230,000000,3.86089,3.89466,3.86089,3.87769,428849.44565924,0
+PNNT.US,D,20201231,000000,3.86089,3.90302,3.83538,3.90302,343599.63136751,0
+PNNT.US,D,20210104,000000,3.92845,3.97086,3.69145,3.8015,2331448.3070913,0
+PNNT.US,D,20210105,000000,3.76764,3.87769,3.73376,3.86089,893151.48578635,0
+PNNT.US,D,20210106,000000,3.86089,3.96232,3.84382,3.86089,973769.5519164,0
+PNNT.US,D,20210107,000000,3.89466,4.06402,3.88623,4.03859,854649.13624693,0
+PNNT.US,D,20210108,000000,4.04704,4.07238,3.93698,4.06402,474039.70331671,0
+PNNT.US,D,20210111,000000,4.02171,4.10634,3.95814,3.97921,673393.4633634,0
+PNNT.US,D,20210112,000000,3.98775,4.02598,3.9472,4.02171,258991.01999718,0
+PNNT.US,D,20210113,000000,4.02171,4.23328,4.02171,4.23328,1059410.5538728,0
+PNNT.US,D,20210114,000000,4.23328,4.36023,4.19097,4.32644,680748.43805011,0
+PNNT.US,D,20210115,000000,4.33489,4.34333,4.25871,4.33489,1224749.3071779,0
+PNNT.US,D,20210119,000000,4.3603,4.3772,4.26724,4.30111,676478.78094992,0
+PNNT.US,D,20210120,000000,4.30946,4.34333,4.25871,4.28413,593162.27429012,0
+PNNT.US,D,20210121,000000,4.318,4.42814,4.28413,4.41097,582869.62033661,0
+PNNT.US,D,20210122,000000,4.39409,4.40262,4.30946,4.36876,516501.34618931,0
+PNNT.US,D,20210125,000000,4.38564,4.46192,4.34333,4.44493,849782.45995607,0
+PNNT.US,D,20210126,000000,4.46192,4.53811,4.44493,4.52122,1109777.851588,0
+PNNT.US,D,20210127,000000,4.46192,4.59731,4.46192,4.51277,789338.03868097,0
+PNNT.US,D,20210128,000000,4.51277,4.52122,4.42814,4.47899,579071.97479875,0
+PNNT.US,D,20210129,000000,4.47036,4.50423,4.318,4.40262,989306.06034984,0
+PNNT.US,D,20210201,000000,4.41952,4.46192,4.3604,4.44493,835827.94461275,0
+PNNT.US,D,20210202,000000,4.47899,4.71591,4.47899,4.69902,970939.63784647,0
+PNNT.US,D,20210203,000000,4.69902,4.74133,4.52956,4.61429,484492.92741357,0
+PNNT.US,D,20210204,000000,4.63118,4.79208,4.63118,4.75822,497727.57124176,0
+PNNT.US,D,20210205,000000,4.76666,4.91077,4.73706,4.82596,797693.07439468,0
+PNNT.US,D,20210208,000000,4.86828,4.88534,4.79208,4.79208,544498.74433737,0
+PNNT.US,D,20210209,000000,4.74986,4.79208,4.66523,4.73278,600859.94230289,0
+PNNT.US,D,20210210,000000,4.8937,5.0715,4.74133,4.80898,1137890.5584969,0
+PNNT.US,D,20210211,000000,4.86828,4.86828,4.69484,4.70736,1115012.0072003,0
+PNNT.US,D,20210212,000000,4.72444,4.74049,4.59731,4.69902,697116.89380342,0
+PNNT.US,D,20210216,000000,4.69902,4.92747,4.64825,4.68203,911444.62795584,0
+PNNT.US,D,20210217,000000,4.67359,4.76666,4.66523,4.67359,400831.57212377,0
+PNNT.US,D,20210218,000000,4.61429,4.76666,4.61429,4.74986,476693.96011575,0
+PNNT.US,D,20210219,000000,4.77519,4.8344,4.72444,4.81751,295117.14694551,0
+PNNT.US,D,20210222,000000,4.77519,4.90214,4.75822,4.84294,526050.42028439,0
+PNNT.US,D,20210223,000000,4.82596,4.85129,4.74986,4.84294,484589.91609076,0
+PNNT.US,D,20210224,000000,4.88534,4.96988,4.86828,4.88534,320683.36225209,0
+PNNT.US,D,20210225,000000,4.91077,4.92747,4.66941,4.69902,648779.8923972,0
+PNNT.US,D,20210226,000000,4.75822,4.85129,4.65661,4.77519,879965.33629675,0
+PNNT.US,D,20210301,000000,4.92747,4.97833,4.72444,4.75822,995297.80529608,0
+PNNT.US,D,20210302,000000,4.79208,4.86828,4.74559,4.8344,559624.66737073,0
+PNNT.US,D,20210303,000000,4.86828,4.96988,4.86828,4.92747,358060.64313614,0
+PNNT.US,D,20210304,000000,4.96153,4.9953,4.74133,4.85129,458399.74029428,0
+PNNT.US,D,20210305,000000,4.86828,4.88534,4.69902,4.88534,549296.45090225,0
+PNNT.US,D,20210308,000000,4.88534,4.91077,4.80823,4.8937,367282.11103272,0
+PNNT.US,D,20210309,000000,4.91077,4.9529,4.83013,4.85129,364900.50018177,0
+PNNT.US,D,20210310,000000,4.88534,4.95716,4.86828,4.9361,245818.87998318,0
+PNNT.US,D,20210311,000000,4.9361,4.99948,4.8937,4.96988,261411.42631899,0
+PNNT.US,D,20210312,000000,4.97833,5.16456,4.97833,5.08003,623250.31725756,0
+PNNT.US,D,20210315,000000,5.11389,5.25772,5.05534,5.25772,677540.26813914,0
+PNNT.US,D,20210316,000000,5.25772,5.26459,5.0816,5.18163,571325.81244739,0
+PNNT.US,D,20210317,000000,5.14712,5.22469,5.00876,5.08652,702160.30501716,0
+PNNT.US,D,20210318,000000,5.08652,5.11242,4.93982,4.94835,348218.44770556,0
+PNNT.US,D,20210319,000000,4.94835,5.00013,4.85333,4.93119,595116.05730946,0
+PNNT.US,D,20210322,000000,4.93982,5.03047,4.87931,5.00876,367032.09577597,0
+PNNT.US,D,20210323,000000,4.98296,4.98296,4.90529,4.91383,380299.06916322,0
+PNNT.US,D,20210324,000000,4.92236,5.06063,4.86206,4.89657,346392.90527051,0
+PNNT.US,D,20210325,000000,4.88785,4.88785,4.74114,4.84469,563227.25790224,0
+PNNT.US,D,20210326,000000,4.86206,4.92236,4.76703,4.78438,546870.6563206,0
+PNNT.US,D,20210329,000000,4.78438,4.78438,4.65484,4.68936,852571.42325118,0
+PNNT.US,D,20210330,000000,4.72388,4.90103,4.72388,4.83607,837126.51523509,0
+PNNT.US,D,20210331,000000,4.81891,4.94835,4.79301,4.87931,472181.83132259,0
+PNNT.US,D,20210401,000000,4.92236,5.02612,4.88785,4.95699,432077.01330564,0
+PNNT.US,D,20210405,000000,5.02612,5.09515,4.95699,5.06063,318342.70217597,0
+PNNT.US,D,20210406,000000,5.06936,5.14712,5.06936,5.12113,194807.14639054,0
+PNNT.US,D,20210407,000000,5.12113,5.19871,5.09821,5.19017,276278.71287984,0
+PNNT.US,D,20210408,000000,5.18163,5.26794,5.16419,5.26794,382706.54366139,0
+PNNT.US,D,20210409,000000,5.26794,5.31981,5.24204,5.27656,419750.83008711,0
+PNNT.US,D,20210412,000000,5.25931,5.29382,5.25067,5.26794,320271.69920003,0
+PNNT.US,D,20210413,000000,5.33697,5.59614,5.32844,5.55291,1197718.5628459,0
+PNNT.US,D,20210414,000000,5.53564,5.54427,5.44062,5.45798,790894.16812385,0
+PNNT.US,D,20210415,000000,5.46651,5.68244,5.46651,5.63067,506385.42715868,0
+PNNT.US,D,20210416,000000,5.64793,5.71697,5.61331,5.68244,348081.58590554,0
+PNNT.US,D,20210419,000000,5.6998,5.70843,5.63067,5.68244,232069.11851392,0
+PNNT.US,D,20210420,000000,5.65647,5.67391,5.59614,5.61331,244970.76788378,0
+PNNT.US,D,20210421,000000,5.59614,5.63067,5.54427,5.58743,300574.37651527,0
+PNNT.US,D,20210422,000000,5.60478,5.61331,5.55291,5.56164,238856.17061311,0
+PNNT.US,D,20210423,000000,5.5788,5.6393,5.57017,5.62194,267514.16941801,0
+PNNT.US,D,20210426,000000,5.61331,5.69099,5.59614,5.6393,251952.87498929,0
+PNNT.US,D,20210427,000000,5.62194,5.76884,5.62194,5.74286,486074.9205037,0
+PNNT.US,D,20210428,000000,5.74286,5.82062,5.68244,5.80336,450244.07019479,0
+PNNT.US,D,20210429,000000,5.79473,5.83797,5.71697,5.77737,187821.80632912,0
+PNNT.US,D,20210430,000000,5.77737,5.77737,5.68013,5.69099,214703.83468953,0
+PNNT.US,D,20210503,000000,5.7256,5.7256,5.60478,5.62194,213921.45936021,0
+PNNT.US,D,20210504,000000,5.58743,5.61331,5.48387,5.54427,257073.87714478,0
+PNNT.US,D,20210505,000000,5.54427,5.61331,5.48387,5.61331,307587.73552787,0
+PNNT.US,D,20210506,000000,5.6998,5.88112,5.65647,5.7861,614787.51634699,0
+PNNT.US,D,20210507,000000,5.81199,5.81199,5.68338,5.77737,425691.92539081,0
+PNNT.US,D,20210510,000000,5.81199,5.82062,5.6651,5.67391,317982.76641841,0
+PNNT.US,D,20210511,000000,5.6651,5.68996,5.54427,5.61331,310956.47558218,0
+PNNT.US,D,20210512,000000,5.50104,5.55291,5.33697,5.35424,1314264.4679619,0
+PNNT.US,D,20210513,000000,5.34569,5.55291,5.32844,5.47514,463309.52266389,0
+PNNT.US,D,20210514,000000,5.44926,5.48387,5.38875,5.45798,448993.99391105,0
+PNNT.US,D,20210517,000000,5.41474,5.4925,5.40611,5.47514,339548.73761699,0
+PNNT.US,D,20210518,000000,5.48387,5.54427,5.46651,5.47514,187903.70787874,0
+PNNT.US,D,20210519,000000,5.42346,5.4925,5.37586,5.45798,167678.33572928,0
+PNNT.US,D,20210520,000000,5.44926,5.48823,5.42346,5.46651,164108.07475682,0
+PNNT.US,D,20210521,000000,5.46651,5.56164,5.44062,5.48387,319743.64973534,0
+PNNT.US,D,20210524,000000,5.48387,5.5788,5.42346,5.56164,226568.78286544,0
+PNNT.US,D,20210525,000000,5.56164,5.61331,5.46651,5.46651,261470.69717728,0
+PNNT.US,D,20210526,000000,5.45798,5.57017,5.45798,5.52701,118986.78682536,0
+PNNT.US,D,20210527,000000,5.55291,5.6998,5.55291,5.6651,338675.83952231,0
+PNNT.US,D,20210528,000000,5.68244,5.7861,5.62194,5.74286,426639.18147134,0
+PNNT.US,D,20210601,000000,5.77737,5.92426,5.77737,5.89829,603383.8032137,0
+PNNT.US,D,20210602,000000,5.92426,5.95879,5.82925,5.84651,504615.92262599,0
+PNNT.US,D,20210603,000000,5.84651,5.90264,5.83797,5.86386,215485.13236687,0
+PNNT.US,D,20210604,000000,5.86386,5.88112,5.7861,5.84651,266194.0457563,0
+PNNT.US,D,20210607,000000,5.82925,5.91573,5.82062,5.89829,355501.21971036,0
+PNNT.US,D,20210608,000000,5.89829,5.93281,5.86386,5.91573,235478.80934305,0
+PNNT.US,D,20210609,000000,5.88975,6.04509,5.85087,6.02792,553184.61920549,0
+PNNT.US,D,20210610,000000,6.04509,6.04509,5.93281,5.97614,382610.63263618,0
+PNNT.US,D,20210611,000000,6.01066,6.05382,5.96723,6.01066,390531.37460648,0
+PNNT.US,D,20210614,000000,6.04509,6.39669,6.01494,6.36477,1411635.7115982,0
+PNNT.US,D,20210615,000000,6.287,6.29564,6.02792,6.14874,786056.58843614,0
+PNNT.US,D,20210616,000000,6.12238,6.27178,6.05214,6.21898,434955.42171417,0
+PNNT.US,D,20210617,000000,6.23671,6.23671,5.92918,5.99071,798806.28887839,0
+PNNT.US,D,20210618,000000,5.96435,6.04332,5.82822,5.8413,972483.91311769,0
+PNNT.US,D,20210621,000000,5.87647,6.07849,5.86154,6.0346,275947.87372543,0
+PNNT.US,D,20210622,000000,6.00825,6.00825,5.94673,5.9818,213403.10876325,0
+PNNT.US,D,20210623,000000,5.9818,6.02578,5.97307,5.97307,128196.40055027,0
+PNNT.US,D,20210624,000000,5.97307,6.06096,5.92918,5.99071,223424.19442064,0
+PNNT.US,D,20210625,000000,5.99071,6.0126,5.8853,5.92918,425733.9538176,0
+PNNT.US,D,20210628,000000,5.94673,5.97307,5.80614,5.8853,323500.3444984,0
+PNNT.US,D,20210629,000000,5.91165,5.95564,5.81506,5.81506,360773.09314147,0
+PNNT.US,D,20210630,000000,5.88112,5.89401,5.79742,5.86776,430546.74751003,0
+PNNT.US,D,20210701,000000,5.92046,6.00825,5.89392,5.95564,259705.50325247,0
+PNNT.US,D,20210702,000000,5.97307,6.04342,5.90284,6.0346,288501.44150938,0
+PNNT.US,D,20210706,000000,6.02578,6.04342,5.93791,6.0346,182109.17324278,0
+PNNT.US,D,20210707,000000,6.01698,6.04342,5.90284,5.93791,249683.33994311,0
+PNNT.US,D,20210708,000000,5.88966,5.97307,5.77988,5.91165,366568.7054294,0
+PNNT.US,D,20210709,000000,5.92918,5.99952,5.90284,5.93791,364698.97926363,0
+PNNT.US,D,20210712,000000,5.91165,5.99952,5.90284,5.99071,118549.26012604,0
+PNNT.US,D,20210713,000000,5.96435,6.01698,5.92038,5.96435,192216.47105766,0
+PNNT.US,D,20210714,000000,5.99071,6.01698,5.92918,5.94673,155138.77742094,0
+PNNT.US,D,20210715,000000,5.89401,5.94673,5.8853,5.90284,206725.97716488,0
+PNNT.US,D,20210716,000000,5.92046,5.92046,5.80614,5.82376,263835.0655967,0
+PNNT.US,D,20210719,000000,5.78869,5.82376,5.58668,5.66565,482774.07252341,0
+PNNT.US,D,20210720,000000,5.73589,5.80614,5.68328,5.77107,233164.01291418,0
+PNNT.US,D,20210721,000000,5.80614,5.87647,5.77107,5.81506,154116.08570259,0
+PNNT.US,D,20210722,000000,5.82376,5.82376,5.62167,5.65684,530675.70253425,0
+PNNT.US,D,20210723,000000,5.70072,5.75353,5.61294,5.61294,275270.03063709,0
+PNNT.US,D,20210726,000000,5.60422,5.70964,5.58668,5.68328,228205.73620597,0
+PNNT.US,D,20210727,000000,5.63057,5.67455,5.59105,5.64811,221887.46271321,0
+PNNT.US,D,20210728,000000,5.64811,5.70072,5.61294,5.67455,115149.26816464,0
+PNNT.US,D,20210729,000000,5.80614,5.80614,5.61294,5.62167,226764.91552376,0
+PNNT.US,D,20210730,000000,5.62167,5.67455,5.57778,5.61294,287945.37309351,0
+PNNT.US,D,20210802,000000,5.63939,5.71836,5.61294,5.68328,556203.12236996,0
+PNNT.US,D,20210803,000000,5.67455,5.70072,5.58223,5.68328,289478.87184503,0
+PNNT.US,D,20210804,000000,5.63057,5.71836,5.58668,5.62167,390876.22323648,0
+PNNT.US,D,20210805,000000,5.64811,6.05214,5.64811,5.94673,653431.03829431,0
+PNNT.US,D,20210806,000000,5.99071,6.08731,5.94673,6.04342,433091.08380823,0
+PNNT.US,D,20210809,000000,6.06096,6.06977,5.93355,5.99071,231790.00665403,0
+PNNT.US,D,20210810,000000,5.96435,6.04342,5.94673,5.9818,122281.16889381,0
+PNNT.US,D,20210811,000000,5.9818,6.00825,5.89401,5.92918,322764.30820374,0
+PNNT.US,D,20210812,000000,5.90284,5.94673,5.85013,5.92046,232772.82524952,0
+PNNT.US,D,20210813,000000,5.89401,5.93355,5.85894,5.92046,149821.64260713,0
+PNNT.US,D,20210816,000000,5.91165,6.01698,5.8853,5.8853,314190.50914039,0
+PNNT.US,D,20210817,000000,5.86776,5.92046,5.78869,5.81506,200835.5315037,0
+PNNT.US,D,20210818,000000,5.77988,5.82293,5.73589,5.73589,227872.74174763,0
+PNNT.US,D,20210819,000000,5.71836,5.72717,5.56905,5.5954,299152.95356848,0
+PNNT.US,D,20210820,000000,5.56905,5.70527,5.4899,5.68328,224580.51498309,0
+PNNT.US,D,20210823,000000,5.70072,5.75353,5.60422,5.64811,210039.75696879,0
+PNNT.US,D,20210824,000000,5.65684,5.70072,5.63057,5.63939,241460.85542157,0
+PNNT.US,D,20210825,000000,5.63939,5.81506,5.63057,5.75353,242952.32574631,0
+PNNT.US,D,20210826,000000,5.76225,5.76225,5.63939,5.75353,237315.12829779,0
+PNNT.US,D,20210827,000000,5.74471,5.85894,5.71836,5.76225,203047.95099556,0
+PNNT.US,D,20210830,000000,5.75353,5.75353,5.62927,5.70964,252765.42457373,0
+PNNT.US,D,20210831,000000,5.67455,5.81506,5.67455,5.70072,252006.75758774,0
+PNNT.US,D,20210901,000000,5.70964,5.77988,5.68328,5.69201,369830.7579388,0
+PNNT.US,D,20210902,000000,5.70964,5.75353,5.67893,5.70072,156078.48993768,0
+PNNT.US,D,20210903,000000,5.75353,5.77107,5.71186,5.76225,148188.99987448,0
+PNNT.US,D,20210907,000000,5.73589,5.74471,5.63939,5.67455,227314.51802782,0
+PNNT.US,D,20210908,000000,5.70072,5.74471,5.64811,5.67455,196231.80229322,0
+PNNT.US,D,20210909,000000,5.67455,5.70964,5.63057,5.66565,250645.68315121,0
+PNNT.US,D,20210910,000000,5.71836,5.77107,5.68328,5.69201,188621.42408992,0
+PNNT.US,D,20210913,000000,5.74471,5.76225,5.69201,5.75353,331166.76060406,0
+PNNT.US,D,20210914,000000,5.77107,5.80614,5.73589,5.77107,427542.25382115,0
+PNNT.US,D,20210915,000000,5.77107,5.85448,5.70964,5.83259,351823.19354103,0
+PNNT.US,D,20210916,000000,5.81468,5.87731,5.74314,5.75204,178822.3347381,0
+PNNT.US,D,20210917,000000,5.76095,5.8505,5.70731,5.70731,424968.82091978,0
+PNNT.US,D,20210920,000000,5.64477,5.65368,5.55522,5.63577,366532.06526246,0
+PNNT.US,D,20210921,000000,5.63577,5.73422,5.5955,5.61786,283507.6022862,0
+PNNT.US,D,20210922,000000,5.65368,5.76095,5.64922,5.73422,240954.35899625,0
+PNNT.US,D,20210923,000000,5.73422,5.82359,5.6895,5.77896,202960.66118609,0
+PNNT.US,D,20210924,000000,5.77896,5.86831,5.76095,5.83259,372953.79334424,0
+PNNT.US,D,20210927,000000,5.83259,5.93105,5.82814,5.88623,246929.93916296,0
+PNNT.US,D,20210928,000000,5.85941,5.95777,5.79677,5.8505,347947.95706141,0
+PNNT.US,D,20210929,000000,5.88623,5.93995,5.87731,5.92195,208615.1010661,0
+PNNT.US,D,20210930,000000,5.93995,5.94441,5.80577,5.80577,377688.99609492,0
+PNNT.US,D,20211001,000000,5.94886,5.97577,5.8415,5.88623,239132.04951709,0
+PNNT.US,D,20211004,000000,5.86831,5.9754,5.77441,5.81468,332723.96769891,0
+PNNT.US,D,20211005,000000,5.81468,5.87731,5.78786,5.83259,163199.61414716,0
+PNNT.US,D,20211006,000000,5.79677,5.85941,5.72522,5.83259,257487.69550078,0
+PNNT.US,D,20211007,000000,5.8415,5.88623,5.80577,5.80577,164568.23214747,0
+PNNT.US,D,20211008,000000,5.85941,5.96668,5.82359,5.93105,217424.90591061,0
+PNNT.US,D,20211011,000000,5.93105,6.0115,5.81468,5.88623,324389.40737262,0
+PNNT.US,D,20211012,000000,5.86831,5.92195,5.81022,5.82359,324061.80117412,0
+PNNT.US,D,20211013,000000,5.82359,5.91378,5.72522,5.90414,214670.4274785,0
+PNNT.US,D,20211014,000000,5.93995,5.99359,5.90414,5.94886,244093.55918122,0
+PNNT.US,D,20211015,000000,5.97577,6.09204,5.97577,6.03832,262828.53865789,0
+PNNT.US,D,20211018,000000,6.02049,6.09204,6.02049,6.07414,331523.46340573,0
+PNNT.US,D,20211019,000000,6.06513,6.06522,5.99359,6.05623,263017.12775243,0
+PNNT.US,D,20211020,000000,6.03832,6.17258,6.02941,6.08304,407423.5692166,0
+PNNT.US,D,20211021,000000,6.10095,6.10986,6.02049,6.04723,333670.14612746,0
+PNNT.US,D,20211022,000000,6.07414,6.08304,6.0025,6.05623,203324.90755152,0
+PNNT.US,D,20211025,000000,6.02049,6.20822,6.02049,6.18149,408468.89162629,0
+PNNT.US,D,20211026,000000,6.17258,6.22177,6.13677,6.15459,267361.14283846,0
+PNNT.US,D,20211027,000000,6.13677,6.14568,6.05623,6.07414,159723.10889599,0
+PNNT.US,D,20211028,000000,6.07414,6.08304,5.99359,6.08304,292853.00015918,0
+PNNT.US,D,20211029,000000,6.05623,6.08304,5.99359,6.06513,286421.57320969,0
+PNNT.US,D,20211101,000000,6.06513,6.06513,6.0115,6.04723,316152.91337547,0
+PNNT.US,D,20211102,000000,6.005,6.10095,5.98468,6.07414,251347.23458286,0
+PNNT.US,D,20211103,000000,6.06513,6.17258,6.04723,6.15459,181652.24880804,0
+PNNT.US,D,20211104,000000,6.16349,6.26194,6.14568,6.23513,356568.09515943,0
+PNNT.US,D,20211105,000000,6.25295,6.3514,6.25295,6.33348,333264.94898723,0
+PNNT.US,D,20211108,000000,6.33348,6.37831,6.26194,6.27986,279935.18600979,0
+PNNT.US,D,20211109,000000,6.26194,6.28876,6.19039,6.19932,169809.93132347,0
+PNNT.US,D,20211110,000000,6.19932,6.22622,6.17527,6.19932,185884.1880893,0
+PNNT.US,D,20211111,000000,6.19932,6.30667,6.18149,6.27986,252818.2295202,0
+PNNT.US,D,20211112,000000,6.30667,6.31567,6.22622,6.24404,145542.28663923,0
+PNNT.US,D,20211115,000000,6.27986,6.28876,6.18149,6.19932,172459.87751462,0
+PNNT.US,D,20211116,000000,6.18149,6.26194,6.15459,6.21731,166318.33894472,0
+PNNT.US,D,20211117,000000,6.20822,6.21731,6.10986,6.16349,163837.58411266,0
+PNNT.US,D,20211118,000000,6.34249,6.38722,6.0115,6.27986,1075474.034119,0
+PNNT.US,D,20211119,000000,6.36931,6.53921,6.27986,6.40503,517321.43933753,0
+PNNT.US,D,20211122,000000,6.44085,6.47677,6.38722,6.42303,363019.99749632,0
+PNNT.US,D,20211123,000000,6.44085,6.45421,6.33348,6.36931,207843.50225647,0
+PNNT.US,D,20211124,000000,6.36931,6.43157,6.32458,6.37831,161519.55472789,0
+PNNT.US,D,20211126,000000,6.30667,6.34249,6.17258,6.26194,185907.89643262,0
+PNNT.US,D,20211129,000000,6.28876,6.31567,6.22622,6.23513,151559.89523272,0
+PNNT.US,D,20211130,000000,6.18149,6.33803,6.07143,6.10986,294848.8116053,0
+PNNT.US,D,20211201,000000,6.17258,6.26194,6.05623,6.05623,268710.36310333,0
+PNNT.US,D,20211202,000000,6.03832,6.24404,6.02049,6.21731,303640.29636634,0
+PNNT.US,D,20211203,000000,6.17258,6.22622,6.09204,6.13677,170916.67989536,0
+PNNT.US,D,20211206,000000,6.16349,6.22622,6.09204,6.21731,270468.01346435,0
+PNNT.US,D,20211207,000000,6.23513,6.36031,6.22622,6.23513,194032.31462501,0
+PNNT.US,D,20211208,000000,6.22622,6.29805,6.21731,6.22622,112057.48466631,0
+PNNT.US,D,20211209,000000,6.21731,6.24404,6.14568,6.19039,149488.64814879,0
+PNNT.US,D,20211210,000000,6.18149,6.31567,6.18149,6.27986,218527.34387464,0
+PNNT.US,D,20211213,000000,6.26194,6.27094,6.17258,6.17258,290262.32482631,0
+PNNT.US,D,20211214,000000,6.15459,6.18149,6.10095,6.10095,204156.85487139,0
+PNNT.US,D,20211215,000000,6.09204,6.11885,6.0025,6.08304,273178.30816575,0
+PNNT.US,D,20211216,000000,6.13677,6.13677,6.0115,6.02941,285077.74120467,0
+PNNT.US,D,20211217,000000,6.0476,6.12952,5.92918,6.12952,597164.67370206,0
+PNNT.US,D,20211220,000000,6.02032,6.09315,5.93828,6.06578,321926.97262403,0
+PNNT.US,D,20211221,000000,6.11134,6.17509,6.07487,6.11134,445507.78979215,0
+PNNT.US,D,20211222,000000,6.12952,6.22065,6.06578,6.18419,415935.94211774,0
+PNNT.US,D,20211223,000000,6.22065,6.37089,6.21156,6.26622,253903.42505273,0
+PNNT.US,D,20211227,000000,6.25703,6.32997,6.19327,6.2935,181003.50232284,0
+PNNT.US,D,20211228,000000,6.26622,6.34816,6.22975,6.22975,158842.66723752,0
+PNNT.US,D,20211229,000000,6.23885,6.2935,6.21156,6.25703,147241.74379395,0
+PNNT.US,D,20211230,000000,6.26622,6.35724,6.25703,6.2844,189007.22349474,0
+PNNT.US,D,20211231,000000,6.31169,6.36634,6.2935,6.31169,183678.23450927,0
+PNNT.US,D,20220103,000000,6.34816,6.45746,6.32997,6.37543,272469.21317032,0
+PNNT.US,D,20220104,000000,6.45533,6.45533,6.30259,6.32087,289288.12744657,0
+PNNT.US,D,20220105,000000,6.34816,6.38462,6.24339,6.26622,229364.21207238,0
+PNNT.US,D,20220106,000000,6.25703,6.2935,6.22065,6.23885,200740.69813047,0
+PNNT.US,D,20220107,000000,6.23885,6.30259,6.22065,6.25703,145103.68228795,0
+PNNT.US,D,20220110,000000,6.22065,6.31169,6.22065,6.30259,266744.72591232,0
+PNNT.US,D,20220111,000000,6.30259,6.42099,6.24794,6.4119,377831.24615479,0
+PNNT.US,D,20220112,000000,6.43009,6.56678,6.42202,6.55759,381495.26284853,0
+PNNT.US,D,20220113,000000,6.59406,6.59406,6.47566,6.49384,273305.47109806,0
+PNNT.US,D,20220114,000000,6.49384,6.51212,6.39371,6.40281,391806.2368855,0
+PNNT.US,D,20220118,000000,6.38462,6.43918,6.35724,6.37543,246601.25531249,0
+PNNT.US,D,20220119,000000,6.36634,6.39371,6.32997,6.37543,166189.02070847,0
+PNNT.US,D,20220120,000000,6.4119,6.43009,6.32087,6.33906,223734.55818764,0
+PNNT.US,D,20220121,000000,6.30259,6.30704,6.09315,6.16599,553286.99614253,0
+PNNT.US,D,20220124,000000,6.10225,6.10225,5.83816,6.06578,684735.75033447,0
+PNNT.US,D,20220125,000000,5.99294,6.24794,5.98885,6.22065,264043.05242668,0
+PNNT.US,D,20220126,000000,6.26622,6.43918,6.20246,6.2935,543528.85756551,0
+PNNT.US,D,20220127,000000,6.31169,6.36634,6.22519,6.25703,271377.55172598,0
+PNNT.US,D,20220128,000000,6.20246,6.24794,6.05669,6.24794,312113.8737966,0
+PNNT.US,D,20220131,000000,6.20246,6.40281,6.20246,6.39371,258216.18823166,0
+PNNT.US,D,20220201,000000,6.37543,6.42099,6.35724,6.40281,144614.42829414,0
+PNNT.US,D,20220202,000000,6.43009,6.51212,6.39371,6.50303,236618.96512599,0
+PNNT.US,D,20220203,000000,6.43009,6.50303,6.40281,6.44836,180089.65345335,0
+PNNT.US,D,20220204,000000,6.44836,6.53031,6.40281,6.51212,193144.32940276,0
+PNNT.US,D,20220207,000000,6.51212,6.58951,6.48475,6.54849,213697.30775072,0
+PNNT.US,D,20220208,000000,6.57587,6.57587,6.52548,6.54849,147289.16048057,0
+PNNT.US,D,20220209,000000,6.58042,6.59406,6.51212,6.55759,274627.75006372,0
+PNNT.US,D,20220210,000000,6.83477,7.03149,6.77621,6.95838,1471165.2063517,0
+PNNT.US,D,20220211,000000,6.9219,7.09496,6.90371,6.94927,971435.3577521,0
+PNNT.US,D,20220214,000000,7.03122,7.13142,6.9503,7.01303,830773.75687932,0
+PNNT.US,D,20220215,000000,7.0403,7.07223,6.9219,6.98574,345319.56390964,0
+PNNT.US,D,20220216,000000,6.98574,7.05859,6.94927,7.03122,644295.78255525,0
+PNNT.US,D,20220217,000000,7.03122,7.05859,6.95838,7.01303,496366.49680523,0
+PNNT.US,D,20220218,000000,7.00393,7.05404,6.94927,6.94927,344163.24334716,0
+PNNT.US,D,20220222,000000,6.9219,6.96292,6.81723,6.86733,330885.49344022,0
+PNNT.US,D,20220223,000000,6.89462,6.9128,6.7944,6.82178,210671.26102247,0
+PNNT.US,D,20220224,000000,6.64871,6.84905,6.61224,6.83087,548309.32169887,0
+PNNT.US,D,20220225,000000,6.8035,6.99485,6.70337,6.95838,269720.12299805,0
+PNNT.US,D,20220228,000000,6.94018,7.03122,6.91735,7.00393,422170.15875694,0
+PNNT.US,D,20220301,000000,6.97656,7.0495,6.94018,7.01303,434243.09376283,0
+PNNT.US,D,20220302,000000,7.02212,7.21337,7.01303,7.14962,762714.64679307,0
+PNNT.US,D,20220303,000000,7.18609,7.21337,7.1087,7.12234,451344.35285489,0
+PNNT.US,D,20220304,000000,7.13142,7.20428,7.10405,7.13142,554081.22564349,0
+PNNT.US,D,20220307,000000,6.96292,7.12234,6.96292,7.0403,477829.80529081,0
+PNNT.US,D,20220308,000000,7.05859,7.20428,6.98574,7.14052,557099.72880795,0
+PNNT.US,D,20220309,000000,7.21337,7.24075,7.08587,7.14052,332783.23855719,0
+PNNT.US,D,20220310,000000,7.14052,7.18609,6.95838,6.99485,509458.89057354,0
+PNNT.US,D,20220311,000000,7.02212,7.02212,6.90371,6.9128,543845.68724432,0
+PNNT.US,D,20220314,000000,7.00393,7.10405,6.93109,6.98574,581630.32057256,0
+PNNT.US,D,20220315,000000,7.02212,7.03122,6.86733,6.89462,548756.5472659,0
+PNNT.US,D,20220316,000000,6.94101,7.00597,6.87606,6.98741,666720.64237291,0
+PNNT.US,D,20220317,000000,7.01525,7.10805,7.00597,7.08021,371601.34012346,0
+PNNT.US,D,20220318,000000,7.08021,7.1266,6.97813,7.01525,982506.07642705,0
+PNNT.US,D,20220321,000000,7.05237,7.18135,7.03381,7.11732,271700.8473166,0
+PNNT.US,D,20220322,000000,7.13588,7.22869,7.12197,7.2194,213335.21668922,0
+PNNT.US,D,20220323,000000,7.23796,7.23796,7.11732,7.1266,143385.90504977,0
+PNNT.US,D,20220324,000000,7.13588,7.15445,7.08948,7.09876,143374.05087811,0
+PNNT.US,D,20220325,000000,7.1266,7.20085,7.09876,7.18229,151012.44803259,0
+PNNT.US,D,20220328,000000,7.20085,7.2658,7.15445,7.2658,234944.29396655,0
+PNNT.US,D,20220329,000000,7.2658,7.29364,7.18692,7.22869,188600.94870252,0
+PNNT.US,D,20220330,000000,7.2658,7.31219,7.17301,7.19156,289308.60283397,0
+PNNT.US,D,20220331,000000,7.19156,7.28435,7.19156,7.2194,208376.93998101,0
+PNNT.US,D,20220401,000000,7.27508,7.41891,7.25652,7.40499,472407.06058405,0
+PNNT.US,D,20220404,000000,7.40499,7.40499,7.2658,7.29364,349462.0580775,0
+PNNT.US,D,20220405,000000,7.18229,7.35859,7.17764,7.28435,221392.82045955,0
+PNNT.US,D,20220406,000000,7.25652,7.30292,7.1266,7.15445,316682.04049214,0
+PNNT.US,D,20220407,000000,7.17301,7.20085,7.07092,7.17301,192136.72481198,0
+PNNT.US,D,20220408,000000,7.21012,7.25652,7.16836,7.22869,151383.16030984,0
+PNNT.US,D,20220411,000000,7.20085,7.22869,7.11268,7.17301,183598.48826359,0
+PNNT.US,D,20220412,000000,7.18229,7.22869,7.07557,7.09876,286716.84984913,0
+PNNT.US,D,20220413,000000,7.19156,7.28899,7.16381,7.28435,379162.14633618,0
+PNNT.US,D,20220414,000000,7.33076,7.33076,7.29364,7.3121,11294.870284446,0
+PNNT.US,D,20220418,000000,7.28435,7.38643,7.24724,7.34931,253236.35848407,0
+PNNT.US,D,20220419,000000,7.34931,7.38643,7.2954,7.37715,257717.23537012,0
+PNNT.US,D,20220420,000000,7.37715,7.4421,7.33605,7.39571,189119.29929949,0
+PNNT.US,D,20220421,000000,7.41427,7.41427,7.27508,7.32148,293683.86982709,0
+PNNT.US,D,20220422,000000,7.33076,7.33076,7.08948,7.10805,276205.43254597,0
+PNNT.US,D,20220425,000000,7.10805,7.21012,6.95039,7.19156,489371.45787609,0
+PNNT.US,D,20220426,000000,7.15445,7.21012,6.91317,6.9503,482225.54767132,0
+PNNT.US,D,20220427,000000,6.96885,7.05237,6.9039,6.95958,323242.78567787,0
+PNNT.US,D,20220428,000000,6.95958,7.02453,6.87606,6.97813,279154.96598442,0
+PNNT.US,D,20220429,000000,6.99669,6.99669,6.85751,6.86678,338701.70316955,0
+PNNT.US,D,20220502,000000,6.85751,6.85751,6.64203,6.75543,417775.49402839,0
+PNNT.US,D,20220503,000000,6.76471,6.9503,6.74615,6.93174,192360.87642148,0
+PNNT.US,D,20220504,000000,6.93174,7.06164,6.89462,7.06164,221637.44745645,0
+PNNT.US,D,20220505,000000,7.07092,7.07092,6.78327,6.87606,270778.37723135,0
+PNNT.US,D,20220506,000000,6.82967,6.91317,6.77426,6.82967,229635.7803685,0
+PNNT.US,D,20220509,000000,6.72759,6.81111,6.542,6.56983,482084.37526341,0
+PNNT.US,D,20220510,000000,6.57912,6.71135,6.53272,6.59767,381637.51290841,0
+PNNT.US,D,20220511,000000,6.57912,6.69048,6.55128,6.5884,225507.29567622,0
+PNNT.US,D,20220512,000000,6.4956,6.53272,6.29146,6.43065,437284.22761863,0
+PNNT.US,D,20220513,000000,6.42136,6.57903,6.39354,6.4956,309432.67569837,0
+PNNT.US,D,20220516,000000,6.51416,6.62551,6.50024,6.59767,224221.65687752,0
+PNNT.US,D,20220517,000000,6.68119,6.69048,6.63479,6.67191,150096.44385916,0
+PNNT.US,D,20220518,000000,6.66263,6.66263,6.4492,6.4956,277162.38749422,0
+PNNT.US,D,20220519,000000,6.43065,6.51416,6.42136,6.43065,321339.65230106,0
+PNNT.US,D,20220520,000000,6.48633,6.50024,6.19865,6.25434,392886.0441582,0
+PNNT.US,D,20220523,000000,6.30074,6.43928,6.30074,6.41209,187892.93135905,0
+PNNT.US,D,20220524,000000,6.24507,6.40281,6.18938,6.2729,339373.08034609,0
+PNNT.US,D,20220525,000000,6.25434,6.35641,6.21731,6.3193,232895.67757396,0
+PNNT.US,D,20220526,000000,6.3657,6.47241,6.3657,6.43065,177165.98366214,0
+PNNT.US,D,20220527,000000,6.4492,6.658,6.4492,6.65335,240122.41167639,0
+PNNT.US,D,20220531,000000,6.56056,6.60695,6.47704,6.56983,307221.33385849,0
+PNNT.US,D,20220601,000000,6.61624,6.72759,6.47704,6.65335,361079.1463006,0
+PNNT.US,D,20220602,000000,6.68119,6.7415,6.542,6.55128,284785.69752113,0
+PNNT.US,D,20220603,000000,6.52344,6.60232,6.50953,6.53272,208844.64093545,0
+PNNT.US,D,20220606,000000,6.52344,6.60695,6.50488,6.56983,197900.00754084,0
+PNNT.US,D,20220607,000000,6.542,6.63944,6.50488,6.63479,205805.66238358,0
+PNNT.US,D,20220608,000000,6.542,6.60695,6.52344,6.53272,450991.96066111,0
+PNNT.US,D,20220609,000000,6.56983,6.59303,6.42136,6.43065,460799.67122868,0
+PNNT.US,D,20220610,000000,6.37497,6.45849,6.3204,6.4492,474771.42900349,0
+PNNT.US,D,20220613,000000,6.31002,6.3193,6.02236,6.07802,596256.2130924,0
+PNNT.US,D,20220614,000000,6.15226,6.16145,6.02236,6.06875,613148.40770252,0
+PNNT.US,D,20220615,000000,6.08731,6.15226,5.97131,6.01307,514080.9398675,0
+PNNT.US,D,20220616,000000,5.9324,6.01773,5.6856,5.6951,708495.77104766,0
+PNNT.US,D,20220617,000000,5.70459,5.94663,5.6951,5.83748,1174325.9565887,0
+PNNT.US,D,20220621,000000,5.87544,5.98934,5.77103,5.85645,464427.92667218,0
+PNNT.US,D,20220622,000000,5.6951,5.84697,5.6951,5.73306,229480.55940269,0
+PNNT.US,D,20220623,000000,5.72357,5.82798,5.72357,5.73306,304367.08281388,0
+PNNT.US,D,20220624,000000,5.80899,5.96087,5.73306,5.88494,391023.73100595,0
+PNNT.US,D,20220627,000000,5.87544,6.05579,5.84697,6.0368,240788.18107053,0
+PNNT.US,D,20220628,000000,6.05579,6.17538,5.90867,5.9229,269424.39317841,0
+PNNT.US,D,20220629,000000,5.99883,5.99883,5.83748,5.83748,138113.54351501,0
+PNNT.US,D,20220630,000000,5.79951,5.90391,5.77578,5.86595,145259.6907034,0
+PNNT.US,D,20220701,000000,5.90391,6.01782,5.84222,5.97986,279021.06938938,0
+PNNT.US,D,20220705,000000,5.90391,5.95613,5.79951,5.94188,162430.25046699,0
+PNNT.US,D,20220706,000000,5.9229,5.94188,5.79476,5.86595,243794.97807417,0
+PNNT.US,D,20220707,000000,5.94188,6.01307,5.9229,5.95137,211635.73541964,0
+PNNT.US,D,20220708,000000,5.87544,6.04629,5.87544,6.00833,155858.28140297,0
+PNNT.US,D,20220711,000000,5.98934,6.00833,5.9324,5.96087,93505.697708767,0
+PNNT.US,D,20220712,000000,5.94188,6.02731,5.9324,5.98934,163746.11923277,0
+PNNT.US,D,20220713,000000,5.95137,5.97986,5.88731,5.96087,281821.37297581,0
+PNNT.US,D,20220714,000000,5.9324,5.93714,5.83272,5.88494,171427.46364535,0
+PNNT.US,D,20220715,000000,5.91341,5.91341,5.79951,5.84697,346389.54675364,0
+PNNT.US,D,20220718,000000,5.90391,6.05579,5.90391,6.01782,252801.67309312,0
+PNNT.US,D,20220719,000000,6.06528,6.07477,5.98934,6.0368,237047.0681904,0
+PNNT.US,D,20220720,000000,6.04629,6.10325,6.01307,6.04629,188973.08288102,0
+PNNT.US,D,20220721,000000,6.01782,6.06528,5.97986,6.04629,138933.19595678,0
+PNNT.US,D,20220722,000000,6.10325,6.12223,6.07477,6.10325,163830.4022602,0
+PNNT.US,D,20220725,000000,6.13172,6.13172,6.01782,6.05579,149179.90501683,0
+PNNT.US,D,20220726,000000,6.07477,6.09375,6.00833,6.04629,142536.2953795,0
+PNNT.US,D,20220727,000000,6.05579,6.09375,6.00833,6.09375,129726.32874768,0
+PNNT.US,D,20220728,000000,6.06528,6.16494,6.06053,6.15071,114413.15620112,0
+PNNT.US,D,20220729,000000,6.10325,6.24562,6.07477,6.18867,148046.29829787,0
+PNNT.US,D,20220801,000000,6.18867,6.30257,6.11273,6.26461,172778.09915995,0
+PNNT.US,D,20220802,000000,6.28359,6.29308,6.20765,6.25511,163395.29113108,0
+PNNT.US,D,20220803,000000,6.28359,6.37851,6.26451,6.33105,179432.24417571,0
+PNNT.US,D,20220804,000000,6.40699,6.47343,6.08645,6.15071,317466.7723525,0
+PNNT.US,D,20220805,000000,6.11273,6.20765,6.05579,6.12223,251058.06796313,0
+PNNT.US,D,20220808,000000,6.06528,6.21715,6.00833,6.20765,171111.40229248,0
+PNNT.US,D,20220809,000000,6.18867,6.26461,6.06528,6.13172,189252.27040939,0
+PNNT.US,D,20220810,000000,6.16969,6.21715,6.10325,6.14121,289052.85672948,0
+PNNT.US,D,20220811,000000,6.16969,6.21715,6.11273,6.13172,280136.76596501,0
+PNNT.US,D,20220812,000000,6.16969,6.35953,6.16969,6.2741,214937.52301929,0
+PNNT.US,D,20220815,000000,6.26461,6.28359,6.20765,6.24562,269497.08728956,0
+PNNT.US,D,20220816,000000,6.26461,6.29308,6.24562,6.28359,114571.18687756,0
+PNNT.US,D,20220817,000000,6.2741,6.2741,6.17918,6.21715,269971.17931887,0
+PNNT.US,D,20220818,000000,6.20765,6.29308,6.20765,6.26461,196457.41571698,0
+PNNT.US,D,20220819,000000,6.26461,6.28834,6.16019,6.21715,236386.4999629,0
+PNNT.US,D,20220822,000000,6.13172,6.16978,6.11273,6.14121,180350.92917472,0
+PNNT.US,D,20220823,000000,6.14121,6.23614,6.14121,6.16969,132462.36652568,0
+PNNT.US,D,20220824,000000,6.16019,6.22664,6.15014,6.16969,237214.58070742,0
+PNNT.US,D,20220825,000000,6.16969,6.19342,6.14121,6.16969,179666.12957684,0
+PNNT.US,D,20220826,000000,6.16969,6.18392,6.13172,6.15071,116990.10976486,0
+PNNT.US,D,20220829,000000,6.15071,6.18867,6.11273,6.16969,116242.0978964,0
+PNNT.US,D,20220830,000000,6.18867,6.18867,6.09375,6.09375,110803.73555135,0
+PNNT.US,D,20220831,000000,6.08426,6.18867,6.06528,6.13172,164246.54970815,0
+PNNT.US,D,20220901,000000,6.13172,6.14596,5.97207,6.00833,251830.31120198,0
+PNNT.US,D,20220902,000000,6.07477,6.10164,6.01782,6.02731,161543.17160327,0
+PNNT.US,D,20220906,000000,6.02731,6.04629,5.9229,5.97986,265282.93591796,0
+PNNT.US,D,20220907,000000,6.00833,6.09375,5.97928,6.06528,165052.50615796,0
+PNNT.US,D,20220908,000000,6.05579,6.08426,6.00358,6.08426,167540.96254289,0
+PNNT.US,D,20220909,000000,6.13172,6.16019,6.09375,6.10325,163063.42671057,0
+PNNT.US,D,20220912,000000,6.11273,6.19826,6.10325,6.18867,210110.21262313,0
+PNNT.US,D,20220913,000000,6.16019,6.18867,6.0985,6.10325,278672.34836339,0
+PNNT.US,D,20220914,000000,6.13172,6.13837,6.01858,6.0368,232270.32761068,0
+PNNT.US,D,20220915,000000,6.12223,6.17918,6.07477,6.13172,243169.17659549,0
+PNNT.US,D,20220916,000000,6.11229,6.12686,5.99568,6.04426,312428.16564853,0
+PNNT.US,D,20220919,000000,5.99568,6.03464,5.93737,5.99568,162163.67930022,0
+PNNT.US,D,20220920,000000,5.93737,5.99568,5.86935,5.88878,164515.11542364,0
+PNNT.US,D,20220921,000000,5.8985,5.97624,5.88393,5.92765,137251.83436552,0
+PNNT.US,D,20220922,000000,5.92765,5.93737,5.72359,5.78189,348708.20089195,0
+PNNT.US,D,20220923,000000,5.675,5.75274,5.63613,5.675,399113.31807415,0
+PNNT.US,D,20220926,000000,5.62641,5.66528,5.39805,5.42235,439218.42468333,0
+PNNT.US,D,20220927,000000,5.4515,5.61184,5.41263,5.43206,186235.79912476,0
+PNNT.US,D,20220928,000000,5.43206,5.58268,5.38348,5.55839,206852.28546902,0
+PNNT.US,D,20220929,000000,5.49037,5.49523,5.29602,5.35432,227244.43348728,0
+PNNT.US,D,20220930,000000,5.35432,5.44178,5.29602,5.30574,229220.25727589,0
+PNNT.US,D,20221003,000000,5.36404,5.44178,5.17941,5.39319,323508.21498808,0
+PNNT.US,D,20221004,000000,5.44178,5.68472,5.42235,5.65557,256026.62908289,0
+PNNT.US,D,20221005,000000,5.63613,5.63613,5.40777,5.53896,129308.40529038,0
+PNNT.US,D,20221006,000000,5.56811,5.57783,5.43206,5.44178,196649.00793566,0
+PNNT.US,D,20221007,000000,5.40291,5.52924,5.29602,5.5098,476029.46256994,0
+PNNT.US,D,20221010,000000,5.50009,5.53896,5.2863,5.29602,262383.2246778,0
+PNNT.US,D,20221011,000000,5.29602,5.37366,5.21828,5.32517,220846.67489677,0
+PNNT.US,D,20221012,000000,5.34461,5.42235,5.29602,5.38348,194430.32247304,0
+PNNT.US,D,20221013,000000,5.34461,5.4515,5.18913,5.4515,158226.43877146,0
+PNNT.US,D,20221014,000000,5.47093,5.54867,5.41263,5.47093,238897.67754051,0
+PNNT.US,D,20221017,000000,5.55839,5.63127,5.39319,5.47093,382335.28106922,0
+PNNT.US,D,20221018,000000,5.53896,5.59726,5.39805,5.43206,248395.00969939,0
+PNNT.US,D,20221019,000000,5.41263,5.42235,5.29602,5.36404,191578.75595312,0
+PNNT.US,D,20221020,000000,5.34461,5.42235,5.29602,5.35432,112875.10837357,0
+PNNT.US,D,20221021,000000,5.36404,5.4272,5.30574,5.39319,190123.6440588,0
+PNNT.US,D,20221024,000000,5.36404,5.55839,5.35432,5.52924,125847.62643565,0
+PNNT.US,D,20221025,000000,5.53896,5.7576,5.51952,5.69443,124771.21410082,0
+PNNT.US,D,20221026,000000,5.73321,5.81104,5.69443,5.74302,158982.80881554,0
+PNNT.US,D,20221027,000000,5.77217,5.82076,5.72368,5.7333,116551.99295518,0
+PNNT.US,D,20221028,000000,5.71387,5.84991,5.71387,5.81104,88571.446698803,0
+PNNT.US,D,20221031,000000,5.83048,5.83534,5.74429,5.78189,147068.17974028,0
+PNNT.US,D,20221101,000000,5.80133,5.83048,5.70901,5.77217,97289.769166036,0
+PNNT.US,D,20221102,000000,5.72359,5.83048,5.6751,5.76246,182424.10573257,0
+PNNT.US,D,20221103,000000,5.70415,5.76246,5.65557,5.71387,105689.0784174,0
+PNNT.US,D,20221104,000000,5.79161,5.93737,5.72845,5.80133,297800.89516349,0
+PNNT.US,D,20221107,000000,5.79161,5.95681,5.76246,5.91794,151269.89251574,0
+PNNT.US,D,20221108,000000,5.91794,5.94699,5.81104,5.85963,133822.95683238,0
+PNNT.US,D,20221109,000000,5.84991,5.87907,5.75274,5.75274,140100.31366077,0
+PNNT.US,D,20221110,000000,5.83048,5.84991,5.72359,5.79161,479059.05904581,0
+PNNT.US,D,20221111,000000,5.8402,5.85477,5.68472,5.76246,266078.63260743,0
+PNNT.US,D,20221114,000000,5.84991,5.93737,5.82076,5.86935,504436.04583074,0
+PNNT.US,D,20221115,000000,5.94709,6.02483,5.88878,5.91794,149608.96564344,0
+PNNT.US,D,20221116,000000,5.87907,6.05447,5.87907,5.96652,194091.75683426,0
+PNNT.US,D,20221117,000000,5.80133,5.96652,5.68958,5.93737,537838.78768201,0
+PNNT.US,D,20221118,000000,6.03455,6.04426,5.92765,5.99568,316749.25111122,0
+PNNT.US,D,20221121,000000,5.99568,6.07827,5.92765,5.97624,320808.95155188,0
+PNNT.US,D,20221122,000000,5.96652,6.16087,5.96652,6.122,558932.76477518,0
+PNNT.US,D,20221123,000000,6.13172,6.17059,6.00539,6.07342,218470.54097599,0
+PNNT.US,D,20221125,000000,6.07342,6.09285,6.03455,6.04426,71379.721588134,0
+PNNT.US,D,20221128,000000,5.99568,6.08313,5.90822,5.93737,170003.17181148,0
+PNNT.US,D,20221129,000000,5.95681,6.02969,5.94709,6.01511,134760.44405707,0
+PNNT.US,D,20221130,000000,6.00539,6.04426,5.8985,6.02483,184977.24053441,0
+PNNT.US,D,20221201,000000,6.01511,6.09285,5.98596,5.98596,138074.06520255,0
+PNNT.US,D,20221202,000000,5.97624,6.00539,5.93737,5.96652,85301.046698701,0
+PNNT.US,D,20221205,000000,5.96652,5.9811,5.85963,5.85963,141776.67665641,0
+PNNT.US,D,20221206,000000,5.86935,5.88878,5.71387,5.74302,173703.72511556,0
+PNNT.US,D,20221207,000000,5.675,5.8985,5.675,5.76246,239360.76124096,0
+PNNT.US,D,20221208,000000,5.77217,5.83534,5.71387,5.77217,158410.64317676,0
+PNNT.US,D,20221209,000000,5.78189,5.83534,5.74788,5.79161,154729.64229558,0
+PNNT.US,D,20221212,000000,5.83048,5.83048,5.64585,5.65557,700785.59297344,0
+PNNT.US,D,20221213,000000,5.72359,5.79161,5.68958,5.77217,349493.38503295,0
+PNNT.US,D,20221214,000000,5.78189,5.83048,5.63613,5.71387,660250.33306028,0
+PNNT.US,D,20221215,000000,5.74302,5.77217,5.63613,5.675,422944.63437445,0
+PNNT.US,D,20221216,000000,5.71,5.92,5.51,5.8,3151835,0
+PNNT.US,D,20221219,000000,5.72,5.74,5.57,5.69,558794,0
+PNNT.US,D,20221220,000000,5.61,5.7,5.56,5.61,448436,0
+PNNT.US,D,20221221,000000,5.61,5.73,5.61,5.69,346942,0
+PNNT.US,D,20221222,000000,5.65,5.66,5.44,5.59,501749,0
+PNNT.US,D,20221223,000000,5.57,5.67,5.57,5.65,180129,0
+PNNT.US,D,20221227,000000,5.65,5.74,5.615,5.66,299402,0
+PNNT.US,D,20221228,000000,5.68,5.705,5.6,5.6,142546,0
+PNNT.US,D,20221229,000000,5.61,5.76,5.61,5.72,192806,0
+PNNT.US,D,20221230,000000,5.71,5.795,5.6201,5.75,248682,0
+PNNT.US,D,20230103,000000,5.84,5.85,5.73,5.74,412274,0
+PNNT.US,D,20230104,000000,5.75,5.81,5.695,5.79,483512,0
+PNNT.US,D,20230105,000000,5.81,5.81,5.66,5.68,256818,0
+PNNT.US,D,20230106,000000,5.68,5.705,5.65,5.68,332665,0
+PNNT.US,D,20230109,000000,5.74,5.835,5.7,5.83,224306,0
+PNNT.US,D,20230110,000000,5.8,5.9163,5.75,5.86,557170,0
+PNNT.US,D,20230111,000000,5.9,6.04,5.9,6.01,313006,0
+PNNT.US,D,20230112,000000,6.04,6.1,6.01,6.09,195369,0
+PNNT.US,D,20230113,000000,6.04,6.15,6.015,6.13,154299,0
+PNNT.US,D,20230117,000000,6.14,6.27,6.14,6.25,272269,0
+PNNT.US,D,20230118,000000,6.26,6.28,6.15,6.16,122319,0
+PNNT.US,D,20230119,000000,6.16,6.16,6.01,6.02,172881,0
+PNNT.US,D,20230120,000000,6.05,6.09,5.98,6.04,138076,0
+PNNT.US,D,20230123,000000,6.11,6.11,5.9901,6.03,148334,0
+PNNT.US,D,20230124,000000,6.07,6.07,5.9,5.91,362423,0
+PNNT.US,D,20230125,000000,5.9,5.93,5.855,5.89,134502,0
+PNNT.US,D,20230126,000000,5.92,5.94,5.87,5.89,174704,0
+PNNT.US,D,20230127,000000,5.86,5.96,5.86,5.95,134380,0
+PNNT.US,D,20230130,000000,5.99,6.05,5.91,5.92,255970,0
+PNNT.US,D,20230131,000000,5.94,5.97,5.89,5.94,209042,0
+PNNT.US,D,20230201,000000,5.94,6.055,5.93,6,204727,0
+PNNT.US,D,20230202,000000,6.02,6.09,6,6.03,251044,0
+PNNT.US,D,20230203,000000,6.04,6.06,5.99,6.03,206982,0
+PNNT.US,D,20230206,000000,6.09,6.09,5.9885,6.01,292390,0
+PNNT.US,D,20230207,000000,6.03,6.11,6.01,6.07,217793,0
+PNNT.US,D,20230208,000000,6.1,6.1,5.95,5.99,215325,0
+PNNT.US,D,20230209,000000,5.74,5.82,5.475,5.49,2149026,0
+PNNT.US,D,20230210,000000,5.49,5.76,5.49,5.76,2595279,0
+PNNT.US,D,20230213,000000,5.77,5.77,5.655,5.73,542362,0
+PNNT.US,D,20230214,000000,5.76,5.825,5.695,5.71,747310,0
+PNNT.US,D,20230215,000000,5.69,5.74,5.65,5.72,380249,0
+PNNT.US,D,20230216,000000,5.69,5.73,5.67,5.69,283863,0
+PNNT.US,D,20230217,000000,5.68,5.77,5.68,5.74,402115,0
+PNNT.US,D,20230221,000000,5.79,5.79,5.66,5.68,458034,0
+PNNT.US,D,20230222,000000,5.7,5.735,5.68,5.7,258342,0
+PNNT.US,D,20230223,000000,5.71,5.765,5.695,5.7,198388,0
+PNNT.US,D,20230224,000000,5.7,5.75,5.65,5.69,251443,0
+PNNT.US,D,20230227,000000,5.72,5.7609,5.69,5.7,187732,0
+PNNT.US,D,20230228,000000,5.71,5.72,5.66,5.66,294754,0
+PNNT.US,D,20230301,000000,5.66,5.7,5.61,5.64,307434,0
+PNNT.US,D,20230302,000000,5.65,5.66,5.61,5.63,242314,0
+PNNT.US,D,20230303,000000,5.64,5.74,5.64,5.71,332999,0
+PNNT.US,D,20230306,000000,5.71,5.74,5.69,5.72,212398,0
+PNNT.US,D,20230307,000000,5.76,5.76,5.67,5.67,202075,0
+PNNT.US,D,20230308,000000,5.67,5.7,5.655,5.69,193330,0
+PNNT.US,D,20230309,000000,5.69,5.7181,5.58,5.6,468106,0
+PNNT.US,D,20230310,000000,5.58,5.61,5.35,5.37,759042,0
+PNNT.US,D,20230313,000000,5.28,5.37,5.14,5.28,734131,0
+PNNT.US,D,20230314,000000,5.45,5.49,5.355,5.41,510648,0
+PNNT.US,D,20230315,000000,5.18,5.21,4.98,5.11,610896,0
+PNNT.US,D,20230316,000000,5.05,5.19,5.0192,5.12,290785,0
+PNNT.US,D,20230317,000000,5.11,5.1275,4.99,4.99,660127,0
+PNNT.US,D,20230320,000000,5.02,5.1163,5,5.01,298279,0
+PNNT.US,D,20230321,000000,5.07,5.145,5.07,5.1,253041,0
+PNNT.US,D,20230322,000000,5.11,5.2099,5.075,5.09,342751,0
+PNNT.US,D,20230323,000000,5.2,5.2,5.075,5.09,200375,0
+PNNT.US,D,20230324,000000,5.03,5.165,5.03,5.14,256740,0
+PNNT.US,D,20230327,000000,5.18,5.2199,5.16,5.2,183964,0
+PNNT.US,D,20230328,000000,5.2,5.2574,5.19,5.21,306342,0
+PNNT.US,D,20230329,000000,5.25,5.25,5.19,5.25,155661,0
+PNNT.US,D,20230330,000000,5.25,5.28,5.215,5.23,255064,0
+PNNT.US,D,20230331,000000,5.25,5.3,5.24,5.28,180404,0
+PNNT.US,D,20230403,000000,5.34,5.35,5.249,5.29,393176,0
+PNNT.US,D,20230404,000000,5.3,5.36,5.18,5.27,384960,0
+PNNT.US,D,20230405,000000,5.21,5.27,5.16,5.17,181428,0
+PNNT.US,D,20230406,000000,5.23,5.23,5.16,5.19,98495,0
+PNNT.US,D,20230410,000000,5.18,5.22,5.06,5.15,310530,0
+PNNT.US,D,20230411,000000,5.17,5.17,5.09,5.09,235986,0
+PNNT.US,D,20230412,000000,5.12,5.165,5.03,5.05,353384,0
+PNNT.US,D,20230413,000000,5.05,5.17,5.03,5.17,341902,0
+PNNT.US,D,20230414,000000,5.19,5.21,5.08,5.11,255291,0
+PNNT.US,D,20230417,000000,5.15,5.17,5.11,5.15,337578,0
+PNNT.US,D,20230418,000000,5.15,5.15,5.06,5.1,392444,0
+PNNT.US,D,20230419,000000,5.05,5.2,5.05,5.15,294683,0
+PNNT.US,D,20230420,000000,5.14,5.16,5.08,5.08,185211,0
+PNNT.US,D,20230421,000000,5.11,5.125,5.07,5.1,139012,0
+PNNT.US,D,20230424,000000,5.1,5.155,5.09,5.12,142203,0
+PNNT.US,D,20230425,000000,5.11,5.14,5.07,5.08,113533,0
+PNNT.US,D,20230426,000000,5.09,5.12,4.985,5,593917,0
+PNNT.US,D,20230427,000000,5.01,5.05,4.89,5.02,725189,0
+PNNT.US,D,20230428,000000,5.04,5.16,5.04,5.14,491810,0
+PNNT.US,D,20230501,000000,5.13,5.15,5,5.02,386772,0
+PNNT.US,D,20230502,000000,5.05,5.07,4.7,4.89,662066,0
+PNNT.US,D,20230503,000000,4.9,4.98,4.83,4.84,284025,0
+PNNT.US,D,20230504,000000,4.87,4.87,4.7,4.76,356155,0
+PNNT.US,D,20230505,000000,4.86,4.97,4.85,4.93,280393,0
+PNNT.US,D,20230508,000000,4.91,4.95,4.89,4.94,231910,0
+PNNT.US,D,20230509,000000,4.9,4.935,4.87,4.88,271957,0
+PNNT.US,D,20230510,000000,4.96,4.99,4.9,4.95,262561,0
+PNNT.US,D,20230511,000000,5.07,5.25,5.01,5.24,1233369,0
+PNNT.US,D,20230512,000000,5.25,5.3,5.2,5.23,524009,0
+PNNT.US,D,20230515,000000,5.27,5.39,5.255,5.34,579016,0
+PNNT.US,D,20230516,000000,5.4,5.455,5.38,5.43,365311,0
+PNNT.US,D,20230517,000000,5.49,5.58,5.47,5.56,534784,0
+PNNT.US,D,20230518,000000,5.54,5.67,5.54,5.66,583557,0
+PNNT.US,D,20230519,000000,5.71,5.73,5.65,5.7,287459,0
+PNNT.US,D,20230522,000000,5.69,5.715,5.64,5.69,370251,0
+PNNT.US,D,20230523,000000,5.66,5.695,5.59,5.59,285395,0
+PNNT.US,D,20230524,000000,5.55,5.65,5.53,5.56,290383,0
+PNNT.US,D,20230525,000000,5.57,5.58,5.5,5.54,378286,0
+PNNT.US,D,20230526,000000,5.56,5.615,5.52,5.61,411303,0
+PNNT.US,D,20230530,000000,5.64,5.68,5.49,5.53,354273,0
+PNNT.US,D,20230531,000000,5.53,5.53,5.38,5.52,341794,0
+PNNT.US,D,20230601,000000,5.54,5.54,5.42,5.53,420868,0
+PNNT.US,D,20230602,000000,5.58,5.61,5.495,5.6,434288,0
+PNNT.US,D,20230605,000000,5.62,5.62,5.52,5.58,295818,0
+PNNT.US,D,20230606,000000,5.6,5.71,5.5801,5.7,301462,0
+PNNT.US,D,20230607,000000,5.71,5.85,5.67,5.84,631792,0
+PNNT.US,D,20230608,000000,5.85,5.9,5.795,5.89,281078,0
+PNNT.US,D,20230609,000000,5.9,5.9,5.8405,5.86,292306,0
+PNNT.US,D,20230612,000000,5.93,6.03,5.88,6,875692,0
+PNNT.US,D,20230613,000000,6.02,6.02,5.96,5.98,461869,0
+PNNT.US,D,20230614,000000,5.83,5.95,5.785,5.79,333740,0
+PNNT.US,D,20230615,000000,5.77,5.845,5.76,5.81,265517,0
+PNNT.US,D,20230616,000000,5.83,5.85,5.78,5.85,450854,0
+PNNT.US,D,20230620,000000,5.85,5.85,5.73,5.77,279264,0
+PNNT.US,D,20230621,000000,5.78,5.805,5.7,5.79,197769,0
+PNNT.US,D,20230622,000000,5.79,5.79,5.7,5.75,184318,0
+PNNT.US,D,20230623,000000,5.68,5.75,5.64,5.65,348155,0
+PNNT.US,D,20230626,000000,5.7,5.73,5.675,5.71,161344,0
+PNNT.US,D,20230627,000000,5.71,5.73,5.69,5.7,266614,0
+PNNT.US,D,20230628,000000,5.7,5.795,5.68,5.76,402683,0
+PNNT.US,D,20230629,000000,5.81,5.89,5.8,5.86,311664,0
+PNNT.US,D,20230630,000000,5.92,5.94,5.85,5.89,404176,0
+PNNT.US,D,20230703,000000,5.94,6,5.89,5.95,364996,0
+PNNT.US,D,20230705,000000,5.95,6,5.9,6,358297,0
+PNNT.US,D,20230706,000000,6,6,5.89,5.96,261477,0
+PNNT.US,D,20230707,000000,5.97,6.07,5.96,6.03,226287,0
+PNNT.US,D,20230710,000000,6.11,6.11,6.04,6.07,240519,0
+PNNT.US,D,20230711,000000,6.07,6.1499,6.07,6.13,257862,0
+PNNT.US,D,20230712,000000,6.18,6.21,6.1547,6.21,304079,0
+PNNT.US,D,20230713,000000,6.21,6.235,6.135,6.22,346380,0
+PNNT.US,D,20230714,000000,6.22,6.25,6.17,6.2,555464,0
+PNNT.US,D,20230717,000000,6.17,6.31,6.15,6.26,370246,0
+PNNT.US,D,20230718,000000,6.25,6.335,6.235,6.31,417122,0
+PNNT.US,D,20230719,000000,6.35,6.38,6.29,6.29,451467,0
+PNNT.US,D,20230720,000000,6.35,6.365,6.265,6.32,452358,0
+PNNT.US,D,20230721,000000,6.37,6.39,6.3,6.35,274971,0
+PNNT.US,D,20230724,000000,6.38,6.445,6.35,6.41,274226,0
+PNNT.US,D,20230725,000000,6.41,6.455,6.36,6.39,413088,0
+PNNT.US,D,20230726,000000,6.43,6.53,6.42,6.49,377634,0
+PNNT.US,D,20230727,000000,6.51,6.54,6.44,6.45,310141,0
+PNNT.US,D,20230728,000000,6.53,6.57,6.49,6.57,571411,0
+PNNT.US,D,20230731,000000,6.6,6.64,6.57,6.6,447778,0
+PNNT.US,D,20230801,000000,6.58,6.65,6.55,6.6,359744,0
+PNNT.US,D,20230802,000000,6.57,6.63,6.54,6.55,259476,0
+PNNT.US,D,20230803,000000,6.54,6.58,6.47,6.54,285060,0
+PNNT.US,D,20230804,000000,6.55,6.63,6.5,6.63,395232,0
+PNNT.US,D,20230807,000000,6.75,6.76,6.671,6.71,553059,0
+PNNT.US,D,20230808,000000,6.7,6.7,6.6101,6.68,315851,0
+PNNT.US,D,20230809,000000,6.7,6.74,6.65,6.66,255105,0
+PNNT.US,D,20230810,000000,6.83,7.07,6.77,6.92,1523558,0
+PNNT.US,D,20230811,000000,6.95,7.02,6.82,6.84,564544,0
+PNNT.US,D,20230814,000000,6.97,6.97,6.78,6.82,589021,0
+PNNT.US,D,20230815,000000,6.69,6.75,6.655,6.69,629592,0
+PNNT.US,D,20230816,000000,6.7,6.76,6.62,6.64,407900,0
+PNNT.US,D,20230817,000000,6.7,6.725,6.55,6.56,549899,0
+PNNT.US,D,20230818,000000,6.61,6.615,6.52,6.59,673041,0
+PNNT.US,D,20230821,000000,6.6,6.61,6.52,6.53,240806,0
+PNNT.US,D,20230822,000000,6.54,6.57,6.415,6.42,364251,0
+PNNT.US,D,20230823,000000,6.41,6.55,6.41,6.51,296152,0
+PNNT.US,D,20230824,000000,6.53,6.59,6.5,6.5,180463,0
+PNNT.US,D,20230825,000000,6.53,6.55,6.47,6.52,239596,0
+PNNT.US,D,20230828,000000,6.53,6.6,6.53,6.56,198413,0
+PNNT.US,D,20230829,000000,6.58,6.62,6.5699,6.61,338869,0
+PNNT.US,D,20230830,000000,6.6,6.68,6.6,6.63,209548,0
+PNNT.US,D,20230831,000000,6.62,6.65,6.6146,6.62,302114,0
+PNNT.US,D,20230901,000000,6.67,6.74,6.66,6.73,339249,0
+PNNT.US,D,20230905,000000,6.7,6.7,6.575,6.59,405304,0
+PNNT.US,D,20230906,000000,6.6,6.62,6.46,6.47,254110,0
+PNNT.US,D,20230907,000000,6.48,6.6,6.44,6.59,256531,0
+PNNT.US,D,20230908,000000,6.6,6.625,6.55,6.61,373061,0
+PNNT.US,D,20230911,000000,6.66,6.725,6.605,6.62,418435,0
+PNNT.US,D,20230912,000000,6.63,6.7,6.63,6.65,314906,0
+PNNT.US,D,20230913,000000,6.68,6.69,6.63,6.67,276960,0
+PNNT.US,D,20230914,000000,6.7,6.71,6.63,6.68,509749,0
+PNNT.US,D,20230915,000000,6.43,6.46,6.33,6.46,836194,0
+PNNT.US,D,20230918,000000,6.47,6.53,6.45,6.48,415332,0
+PNNT.US,D,20230919,000000,6.5,6.55,6.485,6.49,274984,0
+PNNT.US,D,20230920,000000,6.53,6.56,6.49,6.5,243080,0
+PNNT.US,D,20230921,000000,6.49,6.49,6.39,6.4,392823,0
+PNNT.US,D,20230922,000000,6.42,6.49,6.4001,6.45,237584,0
+PNNT.US,D,20230925,000000,6.45,6.46,6.41,6.43,337559,0
+PNNT.US,D,20230926,000000,6.42,6.47,6.36,6.37,396179,0
+PNNT.US,D,20230927,000000,6.4,6.47,6.4,6.44,230730,0
+PNNT.US,D,20230928,000000,6.43,6.58,6.43,6.52,357790,0
+PNNT.US,D,20230929,000000,6.54,6.6,6.51,6.58,364561,0
+PNNT.US,D,20231002,000000,6.6,6.6,6.385,6.44,540891,0
+PNNT.US,D,20231003,000000,6.43,6.45,6.2641,6.33,616181,0
+PNNT.US,D,20231004,000000,6.35,6.38,6.1629,6.21,429504,0
+PNNT.US,D,20231005,000000,6.22,6.2463,6.165,6.2,215333,0
+PNNT.US,D,20231006,000000,6.17,6.27,6.145,6.22,211465,0
+PNNT.US,D,20231009,000000,6.21,6.31,6.2,6.28,200836,0
+PNNT.US,D,20231010,000000,6.33,6.4,6.29,6.34,250711,0
+PNNT.US,D,20231011,000000,6.36,6.45,6.3501,6.44,332564,0
+PNNT.US,D,20231012,000000,6.46,6.46,6.37,6.39,261791,0
+PNNT.US,D,20231013,000000,6.41,6.46,6.37,6.42,376722,0
+PNNT.US,D,20231016,000000,6.38,6.565,6.365,6.52,516797,0
+PNNT.US,D,20231017,000000,6.51,6.525,6.42,6.43,275658,0
+PNNT.US,D,20231018,000000,6.42,6.43,6.335,6.36,288421,0
+PNNT.US,D,20231019,000000,6.37,6.37,6.25,6.25,215259,0
+PNNT.US,D,20231020,000000,6.25,6.26,6.14,6.18,252219,0
+PNNT.US,D,20231023,000000,6.17,6.2,6.075,6.12,404039,0
+PNNT.US,D,20231024,000000,6.14,6.23,6.14,6.17,222707,0
+PNNT.US,D,20231025,000000,6.15,6.191,6.05,6.07,206548,0
+PNNT.US,D,20231026,000000,6.11,6.16,6.09,6.1,185839,0
+PNNT.US,D,20231027,000000,6.09,6.1093,6.01,6.04,329427,0
+PNNT.US,D,20231030,000000,6.09,6.16,6.06,6.14,273598,0
+PNNT.US,D,20231031,000000,6.15,6.27,6.14,6.18,376801,0
+PNNT.US,D,20231101,000000,6.21,6.3001,6.18,6.2,393892,0
+PNNT.US,D,20231102,000000,6.26,6.41,6.26,6.39,294123,0
+PNNT.US,D,20231103,000000,6.45,6.52,6.42,6.48,452575,0
+PNNT.US,D,20231106,000000,6.51,6.515,6.4101,6.5,472448,0
+PNNT.US,D,20231107,000000,6.47,6.48,6.39,6.44,299259,0
+PNNT.US,D,20231108,000000,6.46,6.52,6.41,6.49,240389,0
+PNNT.US,D,20231109,000000,6.52,6.6,6.52,6.56,307992,0
+PNNT.US,D,20231110,000000,6.59,6.68,6.58,6.67,384692,0
+PNNT.US,D,20231113,000000,6.6,6.69,6.6,6.65,314683,0
+PNNT.US,D,20231114,000000,6.71,6.785,6.67,6.7,581930,0
+PNNT.US,D,20231115,000000,6.63,6.66,6.539,6.55,411973,0
+PNNT.US,D,20231116,000000,6.58,6.63,6.46,6.53,510327,0
+PNNT.US,D,20231117,000000,6.62,6.7,6.56,6.59,568361,0
+PNNT.US,D,20231120,000000,6.61,6.61,6.54,6.55,392417,0
+PNNT.US,D,20231121,000000,6.56,6.565,6.49,6.5,266330,0
+PNNT.US,D,20231122,000000,6.5,6.54,6.46,6.47,329187,0
+PNNT.US,D,20231124,000000,6.5,6.5387,6.48,6.51,116658,0
+PNNT.US,D,20231127,000000,6.5,6.57,6.46,6.47,303025,0
+PNNT.US,D,20231128,000000,6.5,6.5,6.42,6.45,288203,0
+PNNT.US,D,20231129,000000,6.45,6.49,6.42,6.45,285639,0
+PNNT.US,D,20231130,000000,6.48,6.49,6.445,6.46,299213,0
+PNNT.US,D,20231201,000000,6.48,6.49,6.415,6.46,329353,0
+PNNT.US,D,20231204,000000,6.45,6.49,6.4,6.4,406468,0
+PNNT.US,D,20231205,000000,6.42,6.435,6.36,6.39,272359,0
+PNNT.US,D,20231206,000000,6.39,6.445,6.37,6.43,262662,0
+PNNT.US,D,20231207,000000,6.44,6.55,6.42,6.51,367652,0
+PNNT.US,D,20231208,000000,6.53,6.54,6.4846,6.53,294183,0
+PNNT.US,D,20231211,000000,6.52,6.53,6.31,6.52,482563,0
+PNNT.US,D,20231212,000000,6.52,6.55,6.5,6.54,205677,0
+PNNT.US,D,20231213,000000,6.54,6.64,6.46,6.64,380978,0
+PNNT.US,D,20231214,000000,6.68,6.745,6.6,6.61,686072,0
+PNNT.US,D,20231215,000000,6.55,6.555,6.49,6.51,685607,0
+PNNT.US,D,20231218,000000,6.57,6.63,6.56,6.58,490947,0
+PNNT.US,D,20231219,000000,6.58,6.63,6.58,6.62,353460,0
+PNNT.US,D,20231220,000000,6.6,6.66,6.58,6.59,354832,0
+PNNT.US,D,20231221,000000,6.64,6.65,6.595,6.65,286564,0
+PNNT.US,D,20231222,000000,6.66,6.97,6.66,6.79,1080020,0
+PNNT.US,D,20231226,000000,6.78,6.9,6.78,6.88,293085,0
+PNNT.US,D,20231227,000000,6.88,6.92,6.8556,6.9,314024,0
+PNNT.US,D,20231228,000000,6.91,6.975,6.9,6.94,416885,0
+PNNT.US,D,20231229,000000,6.95,6.95,6.86,6.91,270205,0
+PNNT.US,D,20240102,000000,6.91,6.945,6.83,6.93,478410,0
+PNNT.US,D,20240103,000000,6.93,6.98,6.87,6.94,460743,0
+PNNT.US,D,20240104,000000,6.93,7.155,6.93,7.06,683726,0
+PNNT.US,D,20240105,000000,7.03,7.15,7.03,7.13,685675,0
+PNNT.US,D,20240108,000000,7.15,7.17,7.0263,7.16,877665,0
+PNNT.US,D,20240109,000000,7.17,7.2,7.08,7.1,583892,0
+PNNT.US,D,20240110,000000,7.1,7.17,7.08,7.15,466911,0
+PNNT.US,D,20240111,000000,7.15,7.15,6.97,7.07,438991,0
+PNNT.US,D,20240112,000000,7.02,7.07,6.98,7.02,408667,0
+PNNT.US,D,20240116,000000,7,7.05,6.92,6.95,381917,0
+PNNT.US,D,20240117,000000,6.91,6.98,6.91,6.97,274394,0
+PNNT.US,D,20240118,000000,7,7.02,6.9006,6.99,363658,0
+PNNT.US,D,20240119,000000,6.99,7.0164,6.9403,7.01,320062,0
+PNNT.US,D,20240122,000000,7.05,7.14,7.02,7.1,356705,0
+PNNT.US,D,20240123,000000,7.08,7.155,7.08,7.11,221228,0
+PNNT.US,D,20240124,000000,7.14,7.17,7.0799,7.08,307864,0
+PNNT.US,D,20240125,000000,7.07,7.17,7.0592,7.17,359070,0
+PNNT.US,D,20240126,000000,7.19,7.22,7.17,7.21,348480,0
+PNNT.US,D,20240129,000000,7.2,7.24,7.16,7.19,278314,0
+PNNT.US,D,20240130,000000,7.19,7.27,7.1865,7.19,300243,0
+PNNT.US,D,20240131,000000,7.19,7.2599,7.04,7.04,310462,0
+PNNT.US,D,20240201,000000,7.06,7.08,6.83,6.92,688640,0
+PNNT.US,D,20240202,000000,6.9,6.98,6.88,6.91,474546,0
+PNNT.US,D,20240205,000000,6.86,6.92,6.76,6.91,462386,0
+PNNT.US,D,20240206,000000,6.91,6.94,6.85,6.91,361575,0
+PNNT.US,D,20240207,000000,6.94,6.94,6.81,6.84,418969,0
+PNNT.US,D,20240208,000000,6.89,6.9,6.7,6.76,478324,0
+PNNT.US,D,20240209,000000,6.85,6.89,6.65,6.73,686237,0
+PNNT.US,D,20240212,000000,6.76,6.86,6.74,6.83,480464,0
+PNNT.US,D,20240213,000000,6.77,6.82,6.61,6.68,1036196,0
+PNNT.US,D,20240214,000000,6.7,6.71,6.58,6.6,508493,0
+PNNT.US,D,20240215,000000,6.65,6.72,6.615,6.69,704266,0
+PNNT.US,D,20240216,000000,6.69,6.695,6.6,6.62,485555,0
+PNNT.US,D,20240220,000000,6.55,6.75,6.55,6.68,833559,0
+PNNT.US,D,20240221,000000,6.65,6.79,6.62,6.73,512832,0
+PNNT.US,D,20240222,000000,6.75,6.7624,6.68,6.74,506212,0
+PNNT.US,D,20240223,000000,6.78,6.875,6.75,6.81,432063,0
+PNNT.US,D,20240226,000000,6.8,6.87,6.765,6.79,713634,0
+PNNT.US,D,20240227,000000,6.8,6.855,6.75,6.81,364633,0
+PNNT.US,D,20240228,000000,6.8,6.826,6.74,6.75,443965,0
+PNNT.US,D,20240229,000000,6.79,6.82,6.73,6.82,436716,0
+PNNT.US,D,20240301,000000,6.78,6.8,6.74,6.78,549423,0
+PNNT.US,D,20240304,000000,6.8,6.86,6.71,6.73,680809,0
+PNNT.US,D,20240305,000000,6.71,6.76,6.7,6.71,408893,0
+PNNT.US,D,20240306,000000,6.71,6.79,6.705,6.73,630572,0
+PNNT.US,D,20240307,000000,6.73,6.79,6.73,6.75,340617,0
+PNNT.US,D,20240308,000000,6.79,6.8361,6.76,6.78,316306,0
+PNNT.US,D,20240311,000000,6.78,6.84,6.75,6.8,445402,0
+PNNT.US,D,20240312,000000,6.79,6.845,6.78,6.82,401315,0
+PNNT.US,D,20240313,000000,6.82,6.86,6.8,6.81,266398,0
+PNNT.US,D,20240314,000000,6.83,6.83,6.7,6.71,547511,0
+PNNT.US,D,20240315,000000,6.63,6.7,6.6,6.67,532994,0
+PNNT.US,D,20240318,000000,6.65,6.65,6.6,6.6,357370,0
+PNNT.US,D,20240319,000000,6.58,6.62,6.56,6.6,213672,0
+PNNT.US,D,20240320,000000,6.6,6.7,6.57,6.69,250483,0
+PNNT.US,D,20240321,000000,6.7,6.75,6.67,6.69,352346,0
+PNNT.US,D,20240322,000000,6.72,6.72,6.635,6.67,347421,0
+PNNT.US,D,20240325,000000,6.67,6.75,6.67,6.69,218660,0
+PNNT.US,D,20240326,000000,6.71,6.75,6.69,6.75,208795,0
+PNNT.US,D,20240327,000000,6.75,6.82,6.72,6.82,286135,0
+PNNT.US,D,20240328,000000,6.86,6.92,6.82,6.88,369809,0
+PNNT.US,D,20240401,000000,6.9,6.9,6.75,6.78,338944,0
+PNNT.US,D,20240402,000000,6.75,6.81,6.75,6.8,267220,0
+PNNT.US,D,20240403,000000,6.83,6.89,6.83,6.86,335557,0
+PNNT.US,D,20240404,000000,6.92,6.94,6.85,6.86,249168,0
+PNNT.US,D,20240405,000000,6.87,6.94,6.86,6.94,265989,0
+PNNT.US,D,20240408,000000,6.93,6.95,6.85,6.95,414109,0
+PNNT.US,D,20240409,000000,6.96,6.98,6.92,6.94,349364,0
+PNNT.US,D,20240410,000000,6.93,6.99,6.89,6.96,545841,0
+PNNT.US,D,20240411,000000,6.94,7,6.93,6.98,578129,0
+PNNT.US,D,20240412,000000,6.91,6.945,6.78,6.81,504470,0
+PNNT.US,D,20240415,000000,6.85,6.93,6.78,6.8,334518,0
+PNNT.US,D,20240416,000000,6.8,6.84,6.75,6.8,196711,0
+PNNT.US,D,20240417,000000,6.81,6.88,6.8,6.87,188173,0
+PNNT.US,D,20240418,000000,6.88,6.95,6.855,6.9,316357,0
+PNNT.US,D,20240419,000000,6.91,7.02,6.91,7.01,322702,0
+PNNT.US,D,20240422,000000,7.01,7.09,6.995,7.08,404166,0
+PNNT.US,D,20240423,000000,7.11,7.23,7.08,7.23,545546,0
+PNNT.US,D,20240424,000000,7.23,7.27,7.165,7.18,671290,0
+PNNT.US,D,20240425,000000,7.15,7.1694,7.02,7.05,440510,0
+PNNT.US,D,20240426,000000,7.09,7.1899,7.08,7.13,350367,0
+PNNT.US,D,20240429,000000,7.14,7.23,7.14,7.18,367488,0
+PNNT.US,D,20240430,000000,7.17,7.1799,7.1,7.12,171020,0
+PNNT.US,D,20240501,000000,7.12,7.18,7.03,7.05,559593,0
+PNNT.US,D,20240502,000000,7.11,7.13,7.06,7.08,207196,0
+PNNT.US,D,20240503,000000,7.1,7.15,7.04,7.04,313313,0
+PNNT.US,D,20240506,000000,7.1,7.18,7.08,7.17,480879,0
+PNNT.US,D,20240507,000000,7.25,7.25,7.1,7.16,308838,0
+PNNT.US,D,20240508,000000,7.19,7.2499,7.15,7.23,325064,0
+PNNT.US,D,20240509,000000,7.25,7.415,7.22,7.39,689800,0
+PNNT.US,D,20240510,000000,7.37,7.37,7.14,7.28,760289,0
+PNNT.US,D,20240513,000000,7.29,7.37,7.25,7.31,734168,0
+PNNT.US,D,20240514,000000,7.27,7.36,7.22,7.36,302420,0
+PNNT.US,D,20240515,000000,7.37,7.39,7.315,7.33,278354,0
+PNNT.US,D,20240516,000000,7.34,7.35,7.3,7.3,232381,0
+PNNT.US,D,20240517,000000,7.32,7.385,7.3,7.37,410380,0
+PNNT.US,D,20240520,000000,7.4,7.43,7.35,7.41,527567,0
+PNNT.US,D,20240521,000000,7.42,7.4599,7.4055,7.43,256175,0
+PNNT.US,D,20240522,000000,7.43,7.4499,7.3,7.32,288497,0
+PNNT.US,D,20240523,000000,7.33,7.37,7.25,7.26,298579,0
+PNNT.US,D,20240524,000000,7.28,7.415,7.28,7.4,253361,0
+PNNT.US,D,20240528,000000,7.4,7.44,7.36,7.38,208222,0
+PNNT.US,D,20240529,000000,7.35,7.385,7.3308,7.36,182638,0
+PNNT.US,D,20240530,000000,7.39,7.435,7.37,7.42,204901,0
+PNNT.US,D,20240531,000000,7.44,7.51,7.435,7.49,339015,0
+PNNT.US,D,20240603,000000,7.55,7.6,7.5,7.56,707952,0
+PNNT.US,D,20240604,000000,7.56,7.58,7.47,7.51,320447,0
+PNNT.US,D,20240605,000000,7.57,7.71,7.48,7.69,822000,0
+PNNT.US,D,20240606,000000,7.69,7.72,7.61,7.66,415341,0
+PNNT.US,D,20240607,000000,7.66,7.73,7.65,7.72,379643,0
+PNNT.US,D,20240610,000000,7.61,7.73,7.55,7.65,515343,0
+PNNT.US,D,20240611,000000,7.61,7.68,7.59,7.62,356618,0
+PNNT.US,D,20240612,000000,7.74,7.77,7.66,7.68,511618,0
+PNNT.US,D,20240613,000000,7.7,7.74,7.58,7.61,566936,0
+PNNT.US,D,20240614,000000,7.5,7.55,7.435,7.5,342696,0
+PNNT.US,D,20240617,000000,7.48,7.5293,7.39,7.5,359961,0
+PNNT.US,D,20240618,000000,7.52,7.54,7.44,7.46,259639,0
+PNNT.US,D,20240620,000000,7.48,7.54,7.45,7.49,267081,0
+PNNT.US,D,20240621,000000,7.5,7.51,7.46,7.49,275654,0
+PNNT.US,D,20240624,000000,7.54,7.55,7.485,7.53,669080,0
+PNNT.US,D,20240625,000000,7.52,7.55,7.44,7.45,261131,0
+PNNT.US,D,20240626,000000,7.44,7.45,7.4,7.45,279612,0
+PNNT.US,D,20240627,000000,7.45,7.52,7.45,7.49,207031,0
+PNNT.US,D,20240628,000000,7.53,7.58,7.505,7.55,355637,0
+PNNT.US,D,20240701,000000,7.59,7.61,7.5,7.53,423189,0
+PNNT.US,D,20240702,000000,7.54,7.625,7.51,7.62,387313,0
+PNNT.US,D,20240703,000000,7.61,7.685,7.59,7.67,269098,0
+PNNT.US,D,20240705,000000,7.69,7.78,7.68,7.74,366780,0
+PNNT.US,D,20240708,000000,7.81,7.93,7.8,7.89,1055909,0
+PNNT.US,D,20240709,000000,7.93,7.95,7.77,7.79,666325,0
+PNNT.US,D,20240710,000000,7.86,7.89,7.82,7.88,505788,0
+PNNT.US,D,20240711,000000,7.95,8.04,7.78,7.8,932721,0
+PNNT.US,D,20240712,000000,7.87,7.9151,7.81,7.83,847434,0
+PNNT.US,D,20240715,000000,7.69,7.7,7.201,7.35,2420722,0
+PNNT.US,D,20240716,000000,7.35,7.39,7.23,7.31,943918,0
+PNNT.US,D,20240717,000000,7.27,7.34,7.21,7.34,774477,0
+PNNT.US,D,20240718,000000,7.32,7.33,7.2,7.21,528123,0
+PNNT.US,D,20240719,000000,7.22,7.22,7.14,7.15,325768,0
+PNNT.US,D,20240722,000000,7.17,7.26,7.17,7.23,397992,0
+PNNT.US,D,20240723,000000,7.2,7.2799,7.2,7.25,310234,0
+PNNT.US,D,20240724,000000,7.25,7.3,7.182,7.2,502133,0
+PNNT.US,D,20240725,000000,7.23,7.29,7.21,7.28,355500,0
+PNNT.US,D,20240726,000000,7.3,7.308,7.2,7.25,402763,0
+PNNT.US,D,20240729,000000,7.24,7.28,7.22,7.26,359725,0
+PNNT.US,D,20240730,000000,7.28,7.31,7.225,7.3,390572,0
+PNNT.US,D,20240731,000000,7.35,7.37,7.265,7.29,443264,0
+PNNT.US,D,20240801,000000,7.29,7.305,7.12,7.15,557267,0
+PNNT.US,D,20240802,000000,7.13,7.16,6.88,6.88,649098,0
+PNNT.US,D,20240805,000000,6.6,6.79,6.43,6.62,1044869,0
+PNNT.US,D,20240806,000000,6.69,6.93,6.69,6.92,570786,0
+PNNT.US,D,20240807,000000,7,7.03,6.8,6.82,537249,0
+PNNT.US,D,20240808,000000,6.93,6.9699,6.74,6.89,463389,0
+PNNT.US,D,20240809,000000,6.91,6.9899,6.835,6.93,542503,0
+PNNT.US,D,20240812,000000,7,7.02,6.93,6.95,405025,0
+PNNT.US,D,20240813,000000,6.95,7.03,6.94,7.03,338674,0
+PNNT.US,D,20240814,000000,7.06,7.1,6.98,7.04,590971,0
+PNNT.US,D,20240815,000000,7.1,7.175,7.065,7.12,434813,0
+PNNT.US,D,20240816,000000,7.06,7.105,7.05,7.05,356633,0
+PNNT.US,D,20240819,000000,7.05,7.07,6.95,7.02,497341,0
+PNNT.US,D,20240820,000000,7,7.02,6.96,6.98,464641,0
+PNNT.US,D,20240821,000000,7,7.03,6.95,6.99,376202,0
+PNNT.US,D,20240822,000000,6.98,7,6.92,6.92,321256,0
+PNNT.US,D,20240823,000000,6.98,7.045,6.95,7,370060,0
+PNNT.US,D,20240826,000000,7,7.0499,6.975,6.98,442752,0
+PNNT.US,D,20240827,000000,6.97,7.03,6.97,6.99,392525,0
+PNNT.US,D,20240828,000000,6.97,6.99,6.925,6.94,272147,0
+PNNT.US,D,20240829,000000,6.97,6.97,6.93,6.94,241288,0
+PNNT.US,D,20240830,000000,6.97,7.07,6.9541,7.05,243951,0
+PNNT.US,D,20240903,000000,7.03,7.08,6.96,7,483863,0
+PNNT.US,D,20240904,000000,6.97,7.04,6.94,6.98,468890,0
+PNNT.US,D,20240905,000000,7,7.03,6.94,6.96,438979,0
+PNNT.US,D,20240906,000000,6.98,6.995,6.87,6.93,382370,0
+PNNT.US,D,20240909,000000,6.95,7.06,6.945,6.99,468461,0
+PNNT.US,D,20240910,000000,7.03,7.03,6.955,7,316481,0
+PNNT.US,D,20240911,000000,7.01,7.04,6.945,7.02,237024,0
+PNNT.US,D,20240912,000000,7.03,7.035,6.92,6.93,681699,0
+PNNT.US,D,20240913,000000,6.99,7.03,6.96,7.01,441892,0
+PNNT.US,D,20240916,000000,6.96,7.025,6.9431,7.02,333902,0
+PNNT.US,D,20240917,000000,7.01,7.05,6.95,6.96,385549,0
+PNNT.US,D,20240918,000000,6.96,7.03,6.96,7.01,289508,0
+PNNT.US,D,20240919,000000,7.05,7.05,6.97,6.97,390653,0
+PNNT.US,D,20240920,000000,6.95,6.98,6.94,6.95,438085,0
+PNNT.US,D,20240923,000000,6.97,6.985,6.95,6.96,274576,0
+PNNT.US,D,20240924,000000,6.99,7,6.9229,6.94,701052,0
+PNNT.US,D,20240925,000000,6.92,6.95,6.78,6.8,659010,0
+PNNT.US,D,20240926,000000,6.84,6.88,6.81,6.83,363743,0
+PNNT.US,D,20240927,000000,6.87,6.94,6.86,6.92,308975,0
+PNNT.US,D,20240930,000000,6.95,7.03,6.92,6.99,965494,0
+PNNT.US,D,20241001,000000,6.99,7.02,6.85,6.87,530711,0
+PNNT.US,D,20241002,000000,6.87,6.96,6.87,6.92,301927,0
+PNNT.US,D,20241003,000000,7,7.0099,6.95,7,465368,0
+PNNT.US,D,20241004,000000,7.04,7.04,6.96,7.04,605707,0
+PNNT.US,D,20241007,000000,7,7.01,6.95,6.98,391222,0
+PNNT.US,D,20241008,000000,6.99,7,6.96,6.97,357402,0
+PNNT.US,D,20241009,000000,6.95,6.97,6.94,6.96,258594,0
+PNNT.US,D,20241010,000000,6.96,6.9863,6.93,6.98,335518,0
+PNNT.US,D,20241011,000000,6.98,7.01,6.95,7.01,373875,0
+PNNT.US,D,20241014,000000,7,7.04,6.98,7.03,379831,0
+PNNT.US,D,20241015,000000,7.03,7.05,6.99,7,582466,0
+PNNT.US,D,20241016,000000,6.93,7.01,6.93,6.98,373744,0
+PNNT.US,D,20241017,000000,7,7.01,6.96,6.97,369074,0
+PNNT.US,D,20241018,000000,6.97,7,6.95,6.99,321725,0
+PNNT.US,D,20241021,000000,6.99,7,6.915,6.99,642536,0
+PNNT.US,D,20241022,000000,6.99,7.01,6.9648,7,369950,0
+PNNT.US,D,20241023,000000,6.99,7,6.95,6.98,205990,0
+PNNT.US,D,20241024,000000,6.98,7.03,6.965,7.03,297212,0
+PNNT.US,D,20241025,000000,7.04,7.05,6.97,6.99,372321,0
+PNNT.US,D,20241028,000000,7,7.055,7,7.03,295184,0
+PNNT.US,D,20241029,000000,7,7.02,6.97,6.97,282674,0
+PNNT.US,D,20241030,000000,6.97,7.005,6.875,6.9,334037,0
+PNNT.US,D,20241031,000000,6.89,6.98,6.89,6.93,340858,0
+PNNT.US,D,20241101,000000,6.94,6.97,6.855,6.86,507533,0
+PNNT.US,D,20241104,000000,6.86,6.895,6.64,6.64,767011,0
+PNNT.US,D,20241105,000000,6.71,6.76,6.6725,6.72,547061,0
+PNNT.US,D,20241106,000000,6.89,6.99,6.75,6.99,485448,0
+PNNT.US,D,20241107,000000,7,7.09,6.96,7.05,482764,0
+PNNT.US,D,20241108,000000,7.07,7.09,7.02,7.04,469180,0
+PNNT.US,D,20241111,000000,7.03,7.0899,6.96,7.03,578725,0
+PNNT.US,D,20241112,000000,7.055,7.055,6.96,6.99,441215,0
+PNNT.US,D,20241113,000000,6.99,7.02,6.94,7,449741,0
+PNNT.US,D,20241114,000000,7.03,7.0591,6.96,6.96,407195,0
+PNNT.US,D,20241115,000000,6.9001,6.9252,6.845,6.92,467191,0
+PNNT.US,D,20241118,000000,6.94,7.05,6.9215,7.03,1114545,0
+PNNT.US,D,20241119,000000,7.01,7.045,6.97,7.03,601526,0
+PNNT.US,D,20241120,000000,7.03,7.045,6.91,6.97,450447,0
+PNNT.US,D,20241121,000000,6.98,6.99,6.92,6.94,269149,0
+PNNT.US,D,20241122,000000,6.95,6.99,6.94,6.98,344821,0
+PNNT.US,D,20241125,000000,7,7.02,6.94,6.94,442444,0
+PNNT.US,D,20241126,000000,6.94,7.025,6.84,6.91,1082793,0
+PNNT.US,D,20241127,000000,6.9,6.9,6.74,6.75,1098769,0
+PNNT.US,D,20241129,000000,6.75,6.85,6.74,6.77,672391,0
+PNNT.US,D,20241202,000000,6.79,6.79,6.61,6.71,1291159,0
+PNNT.US,D,20241203,000000,6.74,6.75,6.615,6.71,592948,0
+PNNT.US,D,20241204,000000,6.75,6.8,6.705,6.78,537896,0
+PNNT.US,D,20241205,000000,6.775,6.84,6.74,6.75,378864,0
+PNNT.US,D,20241206,000000,6.76,6.88,6.75,6.86,474013,0
+PNNT.US,D,20241209,000000,6.87,6.95,6.86,6.92,548504,0
+PNNT.US,D,20241210,000000,6.92,6.96,6.89,6.92,236419,0
+PNNT.US,D,20241211,000000,6.95,6.95,6.89,6.89,307448,0
+PNNT.US,D,20241212,000000,6.91,6.97,6.9,6.94,345748,0
+PNNT.US,D,20241213,000000,6.98,6.98,6.92,6.95,423338,0
+PNNT.US,D,20241216,000000,6.9,6.9,6.79,6.8,515133,0
+PNNT.US,D,20241217,000000,6.87,6.9,6.81,6.84,800134,0
+PNNT.US,D,20241218,000000,6.85,6.91,6.73,6.74,467693,0
+PNNT.US,D,20241219,000000,6.83,6.91,6.76,6.84,271560,0
+PNNT.US,D,20241220,000000,6.84,7.01,6.84,6.95,575645,0
+PNNT.US,D,20241223,000000,6.96,6.97,6.845,6.92,335707,0
+PNNT.US,D,20241224,000000,6.9988,7.01,6.91,7,149586,0
+PNNT.US,D,20241226,000000,7.01,7.04,6.97,7.03,542486,0
+PNNT.US,D,20241227,000000,6.99,7.065,6.98,6.99,428100,0
+PNNT.US,D,20241230,000000,6.955,7.07,6.91,7.01,513076,0
+PNNT.US,D,20241231,000000,7.056,7.12,7.02,7.08,457395,0
+PNNT.US,D,20250102,000000,7.06,7.13,7.05,7.09,567338,0
+PNNT.US,D,20250103,000000,7.12,7.18,7.115,7.14,345211,0
+PNNT.US,D,20250106,000000,7.18,7.23,7.16,7.21,504484,0
+PNNT.US,D,20250107,000000,7.24,7.29,7.16,7.21,330638,0
+PNNT.US,D,20250108,000000,7.19,7.2,7.14,7.19,369572,0
+PNNT.US,D,20250110,000000,7.19,7.2,7.1,7.11,362924,0
+PNNT.US,D,20250113,000000,7.1,7.12,7.05,7.1,351739,0
+PNNT.US,D,20250114,000000,7.14,7.1899,7.13,7.14,421206,0
+PNNT.US,D,20250115,000000,7.14,7.15,7.0755,7.14,318679,0
+PNNT.US,D,20250116,000000,7.16,7.215,7.1299,7.2,248349,0
+PNNT.US,D,20250117,000000,6.91,6.93,6.7,6.78,2259372,0
+PNNT.US,D,20250121,000000,6.85,6.94,6.81,6.94,1036109,0
+PNNT.US,D,20250122,000000,6.95,6.96,6.89,6.92,459081,0
+PNNT.US,D,20250123,000000,6.921,6.99,6.9,6.99,391106,0
+PNNT.US,D,20250124,000000,6.98,6.99,6.92,6.99,599967,0
+PNNT.US,D,20250127,000000,6.96,7.02,6.94,6.95,338558,0
+PNNT.US,D,20250128,000000,6.965,7.04,6.95,7,366884,0
+PNNT.US,D,20250129,000000,7.01,7.03,6.83,6.93,544619,0
+PNNT.US,D,20250130,000000,6.95,7.03,6.93,7.02,363363,0
+PNNT.US,D,20250131,000000,7,7.11,7,7.11,466452,0
+PNNT.US,D,20250203,000000,7.02,7.13,6.96,7.13,453673,0
+PNNT.US,D,20250204,000000,7.138,7.138,7.06,7.07,289855,0
+PNNT.US,D,20250205,000000,7.07,7.1,7.03,7.08,373853,0
+PNNT.US,D,20250206,000000,7.11,7.15,7.08,7.13,283911,0
+PNNT.US,D,20250207,000000,7.17,7.19,7.114,7.19,369242,0
+PNNT.US,D,20250210,000000,7.19,7.21,7.1249,7.19,463864,0
+PNNT.US,D,20250211,000000,7.18,7.21,7.0701,7.14,760946,0
+PNNT.US,D,20250212,000000,7.12,7.16,7.08,7.16,575321,0
+PNNT.US,D,20250213,000000,7.14,7.227046,7.14,7.19,516435,0
+PNNT.US,D,20250214,000000,7.2,7.25,7.18,7.22,527445,0
+PNNT.US,D,20250218,000000,7.18,7.195,7.1,7.15,448506,0
+PNNT.US,D,20250219,000000,7.15,7.2,7.11,7.2,426359,0
+PNNT.US,D,20250220,000000,7.18,7.1991,7.15,7.19,285369,0
+PNNT.US,D,20250221,000000,7.19,7.22,7.15,7.17,275219,0
+PNNT.US,D,20250224,000000,7.18,7.18,7.095,7.14,356115,0
+PNNT.US,D,20250225,000000,7.18,7.18,7.12,7.15,276929,0
+PNNT.US,D,20250226,000000,7.17,7.2,7.12,7.15,328728,0
+PNNT.US,D,20250227,000000,7.15,7.16,7.1,7.11,350703,0
+PNNT.US,D,20250228,000000,7.1199,7.27,7.1199,7.27,574753,0
+PNNT.US,D,20250303,000000,7.28,7.34,7.16,7.2,600503,0
+PNNT.US,D,20250304,000000,7.16,7.17,7.079,7.12,416985,0
+PNNT.US,D,20250305,000000,7.1449,7.1593,7.03,7.11,454299,0
+PNNT.US,D,20250306,000000,7.09,7.13,7.05,7.08,372019,0
+PNNT.US,D,20250307,000000,7.1,7.22,7.1,7.21,457389,0
+PNNT.US,D,20250310,000000,7.19,7.25,7.135,7.17,555801,0
+PNNT.US,D,20250311,000000,7.21,7.21,6.97,6.99,1155545,0
+PNNT.US,D,20250312,000000,7.0798,7.093,6.94,7.02,647575,0
+PNNT.US,D,20250313,000000,7.01,7.055,6.91,6.92,558392,0
+PNNT.US,D,20250314,000000,6.95,7,6.88,6.98,550995,0
+PNNT.US,D,20250317,000000,6.99,7.06,6.98,7.02,448734,0
+PNNT.US,D,20250318,000000,7.04,7.09,7.02,7.09,411620,0
+PNNT.US,D,20250319,000000,7.07,7.11,7.05,7.08,353579,0
+PNNT.US,D,20250320,000000,7.08,7.12,7.07,7.1,203179,0
+PNNT.US,D,20250321,000000,7.1,7.13,7.07,7.12,247247,0
+PNNT.US,D,20250324,000000,7.13,7.14,7.0708,7.11,365630,0
+PNNT.US,D,20250325,000000,7.1194,7.16,7.1,7.14,250689,0
+PNNT.US,D,20250326,000000,7.145,7.2,7.14,7.2,252097,0
+PNNT.US,D,20250327,000000,7.18,7.23,7.17,7.19,286576,0
+PNNT.US,D,20250328,000000,7.175,7.18,7.05,7.06,404103,0
+PNNT.US,D,20250331,000000,7.05,7.065,6.97,7.03,427419,0
+PNNT.US,D,20250401,000000,7.04,7.11,7.0004,7.08,469126,0
+PNNT.US,D,20250402,000000,7.065,7.065,7,7.01,354134,0
+PNNT.US,D,20250403,000000,6.92,7.07,6.8701,7.02,531804,0
+PNNT.US,D,20250404,000000,6.912,6.938,6.4151,6.44,1581678,0
+PNNT.US,D,20250407,000000,6.265,6.3396,5.85,6.06,1717358,0
+PNNT.US,D,20250408,000000,6.32,6.4515,5.87,5.91,1237487,0
+PNNT.US,D,20250409,000000,5.85,6.4768,5.72,6.41,1493477,0
+PNNT.US,D,20250410,000000,6.35,6.44,6.14,6.27,1066893,0
+PNNT.US,D,20250411,000000,6.295,6.338,6.05,6.19,592996,0
+PNNT.US,D,20250414,000000,6.32,6.36,6.195,6.26,593204,0
+PNNT.US,D,20250415,000000,6.17,6.4064,6.17,6.35,585215,0
+PNNT.US,D,20250416,000000,6.3,6.34,6.1736,6.2,673526,0
+PNNT.US,D,20250417,000000,6.2206,6.38,6.22,6.32,455789,0
+PNNT.US,D,20250421,000000,6.31,6.3133,6.04,6.09,551581,0
+PNNT.US,D,20250422,000000,6.14,6.24,6.13,6.23,270920,0
+PNNT.US,D,20250423,000000,6.34,6.46,6.3,6.37,215364,0
+PNNT.US,D,20250424,000000,6.3949,6.49,6.32,6.45,337691,0
+PNNT.US,D,20250425,000000,6.46,6.485,6.38,6.47,378386,0
+PNNT.US,D,20250428,000000,6.465,6.58,6.46,6.57,227317,0
+PNNT.US,D,20250429,000000,6.57,6.6,6.46,6.53,429203,0
+PNNT.US,D,20250430,000000,6.55,6.55,6.3648,6.52,359787,0
+PNNT.US,D,20250501,000000,6.55,6.56,6.37,6.41,640592,0
+PNNT.US,D,20250502,000000,6.492,6.545,6.45,6.53,245494,0
+PNNT.US,D,20250505,000000,6.6,6.6,6.405,6.41,636121,0
+PNNT.US,D,20250506,000000,6.4,6.46,6.34,6.43,572877,0
+PNNT.US,D,20250507,000000,6.46,6.46,6.35,6.41,381983,0
+PNNT.US,D,20250508,000000,6.43,6.515,6.38,6.48,299989,0
+PNNT.US,D,20250509,000000,6.53,6.55,6.475,6.52,419865,0
+PNNT.US,D,20250512,000000,6.65,6.79,6.61,6.64,725981,0
+PNNT.US,D,20250513,000000,6.64,6.98,6.46,6.86,1317386,0
+PNNT.US,D,20250514,000000,6.8632,6.95,6.76,6.95,1057930,0
+PNNT.US,D,20250515,000000,6.865,6.89,6.7,6.71,475452,0
+PNNT.US,D,20250516,000000,6.7137,6.815,6.7137,6.81,319803,0
+PNNT.US,D,20250519,000000,6.7743,6.915,6.72,6.9,390591,0
+PNNT.US,D,20250520,000000,6.89,6.93,6.865,6.91,298949,0
+PNNT.US,D,20250521,000000,6.73,6.8,6.56,6.57,742904,0
+PNNT.US,D,20250522,000000,6.64,6.67,6.525,6.57,620926,0
+PNNT.US,D,20250523,000000,6.5,6.605,6.42,6.59,365816,0
+PNNT.US,D,20250527,000000,6.61,6.74,6.5981,6.74,394148,0
+PNNT.US,D,20250528,000000,6.7,6.76,6.66,6.68,230117,0
+PNNT.US,D,20250529,000000,6.72,6.72,6.61,6.63,328848,0
+PNNT.US,D,20250530,000000,6.61,6.7,6.6,6.66,327409,0
+PNNT.US,D,20250602,000000,6.675,6.74,6.61,6.71,476652,0
+PNNT.US,D,20250603,000000,6.7,6.74,6.67,6.73,327032,0
+PNNT.US,D,20250604,000000,6.73,6.745,6.655,6.67,304974,0
+PNNT.US,D,20250605,000000,6.69,6.75,6.635,6.71,404799,0
+PNNT.US,D,20250606,000000,6.71,6.8,6.71,6.78,242607,0
+PNNT.US,D,20250609,000000,6.8,7.05,6.79,6.94,632532,0
+PNNT.US,D,20250610,000000,6.955,6.998,6.87,6.87,431324,0
+PNNT.US,D,20250611,000000,6.9,6.94,6.865,6.88,188942,0
+PNNT.US,D,20250612,000000,6.86,6.903,6.82,6.87,285911,0
+PNNT.US,D,20250613,000000,6.835,6.85,6.75,6.76,395355,0
+PNNT.US,D,20250616,000000,6.7873,6.79,6.6246,6.63,415786,0
+PNNT.US,D,20250617,000000,6.645,6.72,6.55,6.65,392413,0
+PNNT.US,D,20250618,000000,6.6566,6.755,6.65,6.73,293199,0
+PNNT.US,D,20250620,000000,6.72,6.779,6.67,6.77,331896,0
+PNNT.US,D,20250623,000000,6.748,6.75,6.59,6.66,368904,0
+PNNT.US,D,20250624,000000,6.7,6.75,6.65,6.67,334532,0
+PNNT.US,D,20250625,000000,6.67,6.73,6.65,6.7,268635,0
+PNNT.US,D,20250626,000000,6.7,6.79,6.7,6.79,272131,0
+PNNT.US,D,20250627,000000,6.8,6.82,6.711,6.77,186352,0
+PNNT.US,D,20250630,000000,6.75,6.88,6.75,6.84,321731,0
+PNNT.US,D,20250701,000000,6.85,6.925,6.81,6.84,486200,0
+PNNT.US,D,20250702,000000,6.875,6.93,6.85,6.92,307564,0
+PNNT.US,D,20250703,000000,6.9,6.98,6.9,6.98,219403,0
+PNNT.US,D,20250707,000000,6.965,6.98,6.93,6.98,368746,0
+PNNT.US,D,20250708,000000,6.98,7.03,6.955,7,282799,0
+PNNT.US,D,20250709,000000,7.0001,7.0139,6.93,7,514233,0
+PNNT.US,D,20250710,000000,7.04,7.19,7.03,7.12,681995,0
+PNNT.US,D,20250711,000000,7.1535,7.239,7.12,7.16,425897,0
+PNNT.US,D,20250714,000000,7.2,7.26,7.16,7.24,840326,0
+PNNT.US,D,20250715,000000,7.17,7.22,7.13,7.13,420052,0
+PNNT.US,D,20250716,000000,7.14,7.24,7.12,7.24,434124,0
+PNNT.US,D,20250717,000000,7.2,7.32,7.18,7.31,569855,0
+PNNT.US,D,20250718,000000,7.31,7.35,7.2712,7.28,381148,0
+PNNT.US,D,20250721,000000,7.3,7.31,7.23,7.25,380039,0
+PNNT.US,D,20250722,000000,7.285,7.35,7.25,7.34,284728,0
+PNNT.US,D,20250723,000000,7.35,7.4489,7.35,7.38,547016,0
+PNNT.US,D,20250724,000000,7.4299,7.4299,7.37,7.39,275205,0
+PNNT.US,D,20250725,000000,7.4,7.45,7.37,7.44,381309,0
+PNNT.US,D,20250728,000000,7.44,7.44,7.29,7.31,433952,0
+PNNT.US,D,20250729,000000,7.32,7.33,7.15,7.26,523592,0
+PNNT.US,D,20250730,000000,7.24,7.32,7.14,7.15,347526,0
+PNNT.US,D,20250731,000000,7.215,7.3199,7.19,7.23,320769,0
+PNNT.US,D,20250801,000000,7.215,7.2196,7.055,7.14,779918,0
+PNNT.US,D,20250804,000000,7.195,7.21,7.127,7.17,325674,0
+PNNT.US,D,20250805,000000,7.15,7.26,7.11,7.23,399303,0
+PNNT.US,D,20250806,000000,7.2899,7.31,7.23,7.29,373203,0
+PNNT.US,D,20250807,000000,7.3,7.3496,7.18,7.23,301513,0
+PNNT.US,D,20250808,000000,7.26,7.31,7.24,7.27,405580,0
+PNNT.US,D,20250811,000000,7.29,7.31,7.2306,7.28,599876,0
+PNNT.US,D,20250812,000000,7.29,7.35,7.1,7.34,799264,0
+PNNT.US,D,20250813,000000,7.37,7.53,7.12,7.34,1297721,0
+PNNT.US,D,20250814,000000,7.325,7.405,7.31,7.36,608594,0
+PNNT.US,D,20250815,000000,7.26,7.265,7.11,7.13,473679,0
+PNNT.US,D,20250818,000000,7.13,7.14,7.07,7.12,454079,0
+PNNT.US,D,20250819,000000,7.11,7.2,7.09,7.15,382850,0
+PNNT.US,D,20250820,000000,7.16,7.2,7.06,7.06,456011,0
+PNNT.US,D,20250821,000000,7.05,7.1049,7.025,7.09,383112,0
+PNNT.US,D,20250822,000000,7.13,7.195,7.1,7.15,372708,0
+PNNT.US,D,20250825,000000,7.16,7.19,7.13,7.15,292726,0
+PNNT.US,D,20250826,000000,7.16,7.18,7.115,7.17,253623,0
+PNNT.US,D,20250827,000000,7.15,7.18,7.11,7.17,350376,0
+PNNT.US,D,20250828,000000,7.2,7.2,7.13,7.2,330058,0
+PNNT.US,D,20250829,000000,7.2,7.23,7.135,7.17,660033,0
+PNNT.US,D,20250902,000000,7.13,7.185,7.11,7.18,685246,0
+PNNT.US,D,20250903,000000,7.178,7.23,7.178,7.19,270964,0
+PNNT.US,D,20250904,000000,7.2199,7.24,7.2,7.24,296067,0
+PNNT.US,D,20250905,000000,7.25,7.29,7.2,7.22,501979,0
+PNNT.US,D,20250908,000000,7.25,7.28,7.1835,7.24,496630,0
+PNNT.US,D,20250909,000000,7.25,7.27,7.18,7.18,431726,0
+PNNT.US,D,20250910,000000,7.18,7.24,7.17,7.19,396717,0
+PNNT.US,D,20250911,000000,7.2,7.2,7.08,7.11,864544,0
+PNNT.US,D,20250912,000000,7.11,7.17,7.05,7.1,540718,0
+PNNT.US,D,20250915,000000,7.05,7.06,6.95,7,631373,0
+PNNT.US,D,20250916,000000,7.02,7.02,6.86,6.86,739368,0
+PNNT.US,D,20250917,000000,6.87,6.93,6.79,6.8,575850,0
+PNNT.US,D,20250918,000000,6.8726,6.94,6.8,6.94,479186,0
+PNNT.US,D,20250919,000000,6.94,6.96,6.8402,6.93,618910,0
+PNNT.US,D,20250922,000000,6.9,6.9,6.77,6.8,806596,0
+PNNT.US,D,20250923,000000,6.8491,6.92,6.8,6.8,299170,0
+PNNT.US,D,20250924,000000,6.84,6.8676,6.66,6.69,469093,0
+PNNT.US,D,20250925,000000,6.69,6.7565,6.6577,6.72,447085,0
+PNNT.US,D,20250926,000000,6.72,6.76,6.64,6.68,346211,0
+PNNT.US,D,20250929,000000,6.7,6.73,6.61,6.71,662185,0
+PNNT.US,D,20250930,000000,6.71,6.8,6.66,6.71,636260,0
+PNNT.US,D,20251001,000000,6.749,6.749,6.58,6.58,646934,0
+PNNT.US,D,20251002,000000,6.56,6.63,6.53,6.59,466984,0
+PNNT.US,D,20251003,000000,6.601,6.65,6.55,6.55,453066,0
+PNNT.US,D,20251006,000000,6.58,6.65,6.559,6.58,377447,0
+PNNT.US,D,20251007,000000,6.59,6.65,6.42,6.46,978830,0
+PNNT.US,D,20251008,000000,6.46,6.575,6.46,6.52,589247,0
+PNNT.US,D,20251009,000000,6.5164,6.52,6.36,6.37,712969,0
+PNNT.US,D,20251010,000000,6.4,6.485,6.3302,6.38,749034,0
+PNNT.US,D,20251013,000000,6.4,6.6,6.4,6.56,473344,0
+PNNT.US,D,20251014,000000,6.52,6.65,6.5,6.63,585029,0
+PNNT.US,D,20251015,000000,6.5,6.6,6.48,6.5,342856,0
+PNNT.US,D,20251016,000000,6.515,6.55,6.375,6.42,464462,0
+PNNT.US,D,20251017,000000,6.37,6.45,6.3401,6.43,314397,0
+PNNT.US,D,20251020,000000,6.4725,6.49,6.39,6.45,381048,0
+PNNT.US,D,20251021,000000,6.43,6.53,6.43,6.49,289211,0
+PNNT.US,D,20251022,000000,6.49,6.5193,6.4,6.44,550375,0
+PNNT.US,D,20251023,000000,6.48,6.52,6.44,6.48,301015,0
+PNNT.US,D,20251024,000000,6.48,6.55,6.47,6.49,346648,0
+PNNT.US,D,20251027,000000,6.52,6.59,6.5,6.57,396488,0
+PNNT.US,D,20251028,000000,6.59,6.67,6.56,6.61,261913,0
+PNNT.US,D,20251029,000000,6.635,6.67,6.505,6.52,378637,0
+PNNT.US,D,20251030,000000,6.5,6.52,6.425,6.46,326715,0
+PNNT.US,D,20251031,000000,6.46,6.575,6.45,6.53,444986,0
+PNNT.US,D,20251103,000000,6.55,6.55,6.37,6.49,777331,0
+PNNT.US,D,20251104,000000,6.502,6.54,6.44,6.49,436768,0
+PNNT.US,D,20251105,000000,6.48,6.53,6.39,6.49,565581,0
+PNNT.US,D,20251106,000000,6.51,6.55,6.46,6.48,287824,0
+PNNT.US,D,20251107,000000,6.52,6.52,6.35,6.38,1091026,0
+PNNT.US,D,20251110,000000,6.425,6.54,6.39,6.52,638150,0
+PNNT.US,D,20251111,000000,6.54,6.54,6.465,6.47,485636,0
+PNNT.US,D,20251112,000000,6.5,6.58,6.5,6.55,261410,0
+PNNT.US,D,20251113,000000,6.54,6.5699,6.43,6.48,739315,0
+PNNT.US,D,20251114,000000,6.52,6.52,6.38,6.45,415807,0
+PNNT.US,D,20251117,000000,6.38,6.4199,6.18,6.21,678774,0
+PNNT.US,D,20251118,000000,6.2,6.28,6.15,6.28,500166,0
+PNNT.US,D,20251119,000000,6.29,6.315,6.2,6.21,406170,0
+PNNT.US,D,20251120,000000,6.2625,6.28,6.13,6.17,565552,0
+PNNT.US,D,20251121,000000,6.2,6.355,6.18,6.31,329960,0
+PNNT.US,D,20251124,000000,6.265,6.415,6.24,6.39,620816,0
+PNNT.US,D,20251125,000000,5.975,6.08,5.75,6.03,2840379,0
+PNNT.US,D,20251126,000000,6.005,6.08,5.99,6.06,850928,0
+PNNT.US,D,20251128,000000,6.06,6.11,6.015,6.07,659384,0
+PNNT.US,D,20251201,000000,6.01,6.07,5.88,5.88,1118501,0
+PNNT.US,D,20251202,000000,5.9,5.91,5.66,5.77,1586987,0
+PNNT.US,D,20251203,000000,5.72,5.775,5.67,5.74,1052697,0
+PNNT.US,D,20251204,000000,5.74,5.8199,5.7,5.77,733939,0
+PNNT.US,D,20251205,000000,5.7635,5.91,5.76,5.84,644815,0
+PNNT.US,D,20251208,000000,5.83,5.9599,5.83,5.91,879615,0
+PNNT.US,D,20251209,000000,5.92,6.02,5.92,5.99,541751,0
+PNNT.US,D,20251210,000000,6,6.03,5.945,5.99,640660,0
+PNNT.US,D,20251211,000000,5.99,6.01,5.915,5.92,472261,0
+PNNT.US,D,20251212,000000,5.92,5.99,5.86,5.86,677690,0
+PNNT.US,D,20251215,000000,5.845,6.14,5.8324,6.04,1365352,0
+PNNT.US,D,20251216,000000,6.03,6.12,6.01,6.03,660218,0
+PNNT.US,D,20251217,000000,6.05,6.1,6.02,6.04,552718,0
+PNNT.US,D,20251218,000000,6.07,6.08,5.98,6.01,409147,0
+PNNT.US,D,20251219,000000,6,6.0199,5.85,5.85,1326653,0
+PNNT.US,D,20251222,000000,5.89,5.915,5.83,5.84,694746,0
+PNNT.US,D,20251223,000000,5.843,5.885,5.78,5.78,595979,0
+PNNT.US,D,20251224,000000,5.7887,5.87,5.78,5.87,324035,0
+PNNT.US,D,20251226,000000,5.84,5.96,5.84,5.93,443745,0
+PNNT.US,D,20251229,000000,5.9258,5.9734,5.86,5.86,836216,0
+PNNT.US,D,20251230,000000,5.86,5.965,5.84,5.94,655978,0
+PNNT.US,D,20251231,000000,5.9401,5.99,5.925,5.96,683729,0
+PNNT.US,D,20260102,000000,5.99,6.1,5.945,6.05,721298,0
+PNNT.US,D,20260105,000000,6.04,6.11,6.04,6.07,483157,0
+PNNT.US,D,20260106,000000,6.0948,6.0948,5.965,6.04,559675,0
+PNNT.US,D,20260107,000000,6.04,6.05,5.89,5.92,569205,0
+PNNT.US,D,20260108,000000,5.9,6.0982,5.9,6.02,440091,0
+PNNT.US,D,20260109,000000,6.0401,6.115,6.0401,6.09,416700,0
+PNNT.US,D,20260112,000000,6.12,6.18,6.06,6.07,615902,0
+PNNT.US,D,20260113,000000,6.16,6.16,6.015,6.03,512596,0
+PNNT.US,D,20260114,000000,6.035,6.18,6.01,6.16,562089,0
+PNNT.US,D,20260115,000000,6.2,6.22,6.12,6.18,763838,0
+PNNT.US,D,20260116,000000,6.08,6.1147,6.02,6.04,675815,0
+PNNT.US,D,20260120,000000,5.9,5.9231,5.82,5.91,1272607,0
+PNNT.US,D,20260121,000000,5.93,5.985,5.915,5.96,395346,0
+PNNT.US,D,20260122,000000,5.96,6,5.945,5.97,502096,0
+PNNT.US,D,20260123,000000,6,6,5.9,5.92,406366,0
+PNNT.US,D,20260126,000000,5.948,5.95,5.83,5.92,603862,0
+PNNT.US,D,20260127,000000,5.9,5.92,5.85,5.86,674072,0
+PNNT.US,D,20260128,000000,5.88,5.92,5.805,5.82,624406,0
+PNNT.US,D,20260129,000000,5.8,5.865,5.78,5.85,543207,0
+PNNT.US,D,20260130,000000,5.85,5.875,5.77,5.83,490740,0
+PNNT.US,D,20260202,000000,5.82,5.84,5.715,5.79,770111,0
+PNNT.US,D,20260203,000000,5.75,5.78,5.63,5.66,937000,0
+PNNT.US,D,20260204,000000,5.735,5.785,5.63,5.78,651328,0
+PNNT.US,D,20260205,000000,5.76,5.76,5.57,5.63,813509,0
+PNNT.US,D,20260206,000000,5.63,5.685,5.58,5.68,508788,0
+PNNT.US,D,20260209,000000,5.67,5.725,5.61,5.69,765389,0
+PNNT.US,D,20260210,000000,5.61,5.74,5.31,5.36,1763462,0
+PNNT.US,D,20260211,000000,5.4,5.4,5.2,5.34,1204466,0
+PNNT.US,D,20260212,000000,5.3,5.35,5.13,5.18,1222698,0
+PNNT.US,D,20260213,000000,5.18,5.22,5.08,5.16,935784,0
+PNNT.US,D,20260217,000000,5.12,5.15,5.04,5.09,889297,0
+PNNT.US,D,20260218,000000,5.112,5.22,5.11,5.15,826537,0
diff --git a/daily/us/nyse stocks/2/prif_d.us.txt b/daily/us/nyse stocks/2/prif_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de4eb83eff76acd254eaa770404dde1b8a052c68
--- /dev/null
+++ b/daily/us/nyse stocks/2/prif_d.us.txt	
@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRIF_D.US,D,20190621,000000,25.25,25.75,25.25,25.75,2100,0
+PRIF_D.US,D,20190624,000000,25.7501,25.7501,25,25.3,47200,0
+PRIF_D.US,D,20190625,000000,25.05,25.05,24.9767,25,26450,0
+PRIF_D.US,D,20190626,000000,24.9585,25.1,24.9,24.91,39212,0
+PRIF_D.US,D,20190627,000000,25.65,25.65,24.94,25.1327,7968,0
+PRIF_D.US,D,20190628,000000,25.14,25.4265,25.1196,25.3464,4327,0
+PRIF_D.US,D,20190701,000000,25.3648,25.3648,25,25,14320,0
+PRIF_D.US,D,20190702,000000,25.03,25.2,25,25.2,16845,0
+PRIF_D.US,D,20190703,000000,25.15,25.25,25.15,25.15,1111,0
+PRIF_D.US,D,20190705,000000,25.12,25.12,25.12,25.12,104,0
+PRIF_D.US,D,20190708,000000,25.1209,25.25,25.08,25.15,8390,0
+PRIF_D.US,D,20190709,000000,25.15,25.1963,25.06,25.1963,6080,0
+PRIF_D.US,D,20190710,000000,25.2,25.2,24.55,25.15,24725,0
+PRIF_D.US,D,20190711,000000,25.15,25.15,25.1,25.1,804,0
+PRIF_D.US,D,20190712,000000,25.0697,25.0817,25.0697,25.0817,1200,0
+PRIF_D.US,D,20190715,000000,25.09,25.09,25.09,25.09,1075,0
+PRIF_D.US,D,20190716,000000,25.1,25.18,25.05,25.12,6500,0
+PRIF_D.US,D,20190717,000000,25.1481,25.1999,25.1481,25.18,1300,0
+PRIF_D.US,D,20190718,000000,25.18,25.18,25.06,25.1314,4349,0
+PRIF_D.US,D,20190719,000000,25.13,25.1899,25.1102,25.1102,753,0
+PRIF_D.US,D,20190722,000000,25.17,25.19,25.0969,25.18,7103,0
+PRIF_D.US,D,20190723,000000,25.1631,25.18,25.143,25.143,778,0
+PRIF_D.US,D,20190725,000000,25.14,25.24,25.1,25.24,6106,0
+PRIF_D.US,D,20190726,000000,25.2096,25.3,25.18,25.27,5494,0
+PRIF_D.US,D,20190729,000000,25.29,25.37,25.2219,25.25,7137,0
+PRIF_D.US,D,20190730,000000,25.37,25.37,25.25,25.25,710,0
+PRIF_D.US,D,20190731,000000,25.301,25.335,25.301,25.335,651,0
+PRIF_D.US,D,20190801,000000,25.32,25.725,25.25,25.5,8734,0
+PRIF_D.US,D,20190802,000000,25.5,25.5,25.5,25.5,100,0
+PRIF_D.US,D,20190805,000000,25.657,25.657,25.5,25.5,3258,0
+PRIF_D.US,D,20190807,000000,25.8134,25.8134,25.8134,25.8134,236,0
+PRIF_D.US,D,20190808,000000,25.5577,25.5577,25.5577,25.5577,478,0
+PRIF_D.US,D,20190812,000000,25.31,25.31,25.31,25.31,100,0
+PRIF_D.US,D,20190813,000000,25.31,26.0451,25.31,26.045,3285,0
+PRIF_D.US,D,20190814,000000,26.04,26.04,26.04,26.04,300,0
+PRIF_D.US,D,20190816,000000,26.04,26.04,25.7727,25.7727,400,0
+PRIF_D.US,D,20190819,000000,25.575,25.575,25.375,25.4999,17125,0
+PRIF_D.US,D,20190820,000000,25.5,25.6196,25.375,25.42,7198,0
+PRIF_D.US,D,20190822,000000,25.6276,25.7325,25.5,25.7325,700,0
+PRIF_D.US,D,20190823,000000,25.72,25.72,25.72,25.72,400,0
+PRIF_D.US,D,20190826,000000,25.72,25.72,25.72,25.72,3245,0
+PRIF_D.US,D,20190828,000000,25.75,25.75,25.7,25.7301,3319,0
+PRIF_D.US,D,20190904,000000,25.7026,25.75,25.6776,25.6776,1807,0
+PRIF_D.US,D,20190905,000000,25.8866,25.89,25.7348,25.7805,3930,0
+PRIF_D.US,D,20190909,000000,25.7334,25.89,25.65,25.7776,16551,0
+PRIF_D.US,D,20190910,000000,25.9,25.9,25.9,25.9,350,0
+PRIF_D.US,D,20190912,000000,25.8338,25.8338,25.8102,25.8102,838,0
+PRIF_D.US,D,20190913,000000,25.49,25.52,25.49,25.52,1301,0
+PRIF_D.US,D,20190916,000000,25.5115,25.55,25.4669,25.487,980,0
+PRIF_D.US,D,20190917,000000,25.5584,25.5584,25.5584,25.5584,140,0
+PRIF_D.US,D,20190918,000000,25.6,25.6,25.5994,25.5994,1748,0
+PRIF_D.US,D,20190919,000000,25.6,25.92,25.5001,25.55,2899,0
+PRIF_D.US,D,20190920,000000,25.7,25.7,25.6596,25.6596,400,0
+PRIF_D.US,D,20190923,000000,25.635,25.635,25.48,25.48,2144,0
+PRIF_D.US,D,20190924,000000,25.48,25.7988,25.47,25.7988,5600,0
+PRIF_D.US,D,20190926,000000,25.732,25.732,25.732,25.732,340,0
+PRIF_D.US,D,20190930,000000,25.73,25.73,25.5,25.5,17289,0
+PRIF_D.US,D,20191001,000000,25.48,25.48,25.43,25.43,4961,0
+PRIF_D.US,D,20191002,000000,25.43,25.43,25.43,25.43,547,0
+PRIF_D.US,D,20191003,000000,25.5,25.5,25.35,25.37,6157,0
+PRIF_D.US,D,20191004,000000,25.4,25.45,25.34,25.3912,6965,0
+PRIF_D.US,D,20191007,000000,25.4757,25.4757,25.4281,25.4281,295,0
+PRIF_D.US,D,20191008,000000,25.46,25.554,25.46,25.51,464,0
+PRIF_D.US,D,20191010,000000,25.6,25.6,25.6,25.6,381,0
+PRIF_D.US,D,20191016,000000,25.55,25.55,25.55,25.55,500,0
+PRIF_D.US,D,20191021,000000,25.5749,25.6175,25.5749,25.6175,256,0
+PRIF_D.US,D,20191025,000000,25.6195,25.6195,25.6195,25.6195,265,0
+PRIF_D.US,D,20191028,000000,25.62,25.62,25.62,25.62,1294,0
+PRIF_D.US,D,20191029,000000,25.6365,25.6365,25.6365,25.6365,100,0
+PRIF_D.US,D,20191031,000000,25.64,25.8304,25.64,25.8304,787,0
+PRIF_D.US,D,20191104,000000,25.6933,25.75,25.6933,25.7057,600,0
+PRIF_D.US,D,20191105,000000,25.65,25.65,25.64,25.64,663,0
+PRIF_D.US,D,20191106,000000,25.56,25.56,25.51,25.5225,3770,0
+PRIF_D.US,D,20191107,000000,25.64,25.65,25.6,25.64,740,0
+PRIF_D.US,D,20191108,000000,25.45,25.6,25.45,25.6,600,0
+PRIF_D.US,D,20191113,000000,25.6,25.6026,25.6,25.6026,1400,0
+PRIF_D.US,D,20191119,000000,25.6,25.6,25.6,25.6,300,0
+PRIF_D.US,D,20191120,000000,25.6,25.6,25.6,25.6,1700,0
+PRIF_D.US,D,20191121,000000,25.561,25.561,25.561,25.561,500,0
+PRIF_D.US,D,20191125,000000,25.5132,25.6,25.5132,25.6,1225,0
+PRIF_D.US,D,20191126,000000,25.46,25.5305,25.4,25.41,13402,0
+PRIF_D.US,D,20191127,000000,25.55,25.55,25.4,25.4,4257,0
+PRIF_D.US,D,20191202,000000,25.4379,25.55,25.4379,25.4601,2502,0
+PRIF_D.US,D,20191203,000000,25.4663,25.4663,25.38,25.38,1411,0
+PRIF_D.US,D,20191204,000000,25.35,25.35,25.27,25.27,5535,0
+PRIF_D.US,D,20191205,000000,25.27,25.35,25.25,25.27,17954,0
+PRIF_D.US,D,20191206,000000,25.25,25.35,25.25,25.34,6200,0
+PRIF_D.US,D,20191209,000000,25.2733,25.2733,25.2733,25.2733,100,0
+PRIF_D.US,D,20191210,000000,25.4166,25.4166,25.4166,25.4166,104,0
+PRIF_D.US,D,20191211,000000,25.281,25.3315,25.281,25.3315,401,0
+PRIF_D.US,D,20191212,000000,25.14,25.17,25.06,25.11,7079,0
+PRIF_D.US,D,20191213,000000,25.1914,25.22,25.1606,25.22,1000,0
+PRIF_D.US,D,20191216,000000,25.25,25.25,25.1,25.1757,1520,0
+PRIF_D.US,D,20191217,000000,25.19,25.22,25.12,25.22,992,0
+PRIF_D.US,D,20191218,000000,25.29,25.29,25.1635,25.2151,729,0
+PRIF_D.US,D,20191219,000000,25.21,25.3363,25.1,25.2711,4250,0
+PRIF_D.US,D,20191220,000000,25.2966,25.3745,25.2,25.33,5988,0
+PRIF_D.US,D,20191223,000000,25.1,25.12,25.05,25.05,1000,0
+PRIF_D.US,D,20191226,000000,25.15,25.15,25.15,25.15,200,0
+PRIF_D.US,D,20191227,000000,25.32,25.4629,25.32,25.4187,942,0
+PRIF_D.US,D,20191231,000000,25.74,25.74,25.74,25.74,177,0
+PRIF_D.US,D,20200103,000000,25.69,25.7,25.69,25.7,500,0
+PRIF_D.US,D,20200106,000000,25.4842,25.6572,25.4842,25.5966,1070,0
+PRIF_D.US,D,20200107,000000,25.6122,25.6455,25.55,25.6196,1700,0
+PRIF_D.US,D,20200108,000000,25.55,25.55,25.55,25.55,500,0
+PRIF_D.US,D,20200109,000000,25.55,25.65,25.55,25.65,1601,0
+PRIF_D.US,D,20200113,000000,25.5066,25.63,25.5066,25.63,477,0
+PRIF_D.US,D,20200114,000000,25.33,25.447,25.33,25.447,2160,0
+PRIF_D.US,D,20200115,000000,25.63,25.63,25.3889,25.3889,250,0
+PRIF_D.US,D,20200116,000000,25.64,25.65,25.5562,25.5663,2175,0
+PRIF_D.US,D,20200122,000000,25.51,25.51,25.5,25.5,556,0
+PRIF_D.US,D,20200123,000000,25.42,25.48,25.01,25.48,1935,0
+PRIF_D.US,D,20200127,000000,25.46,25.47,25.46,25.47,900,0
+PRIF_D.US,D,20200129,000000,25.47,25.47,25.3,25.3,600,0
+PRIF_D.US,D,20200130,000000,25.41,25.47,25.41,25.4526,2400,0
+PRIF_D.US,D,20200203,000000,25.46,25.47,25.45,25.467,3170,0
+PRIF_D.US,D,20200204,000000,25.47,25.64,25.47,25.598,4025,0
+PRIF_D.US,D,20200205,000000,25.5671,25.5671,25.5671,25.5671,230,0
+PRIF_D.US,D,20200206,000000,25.6388,25.6388,25.6388,25.6388,450,0
+PRIF_D.US,D,20200207,000000,25.65,25.65,25.64,25.64,1420,0
+PRIF_D.US,D,20200210,000000,25.65,25.65,25.65,25.65,225,0
+PRIF_D.US,D,20200211,000000,25.65,25.6744,25.65,25.65,2755,0
+PRIF_D.US,D,20200218,000000,25.54,25.54,25.46,25.52,5800,0
+PRIF_D.US,D,20200219,000000,25.5296,25.5296,25.4912,25.4912,3607,0
+PRIF_D.US,D,20200220,000000,25.4,25.52,25.4,25.4855,12038,0
+PRIF_D.US,D,20200221,000000,25.4962,25.4962,25.45,25.48,2379,0
+PRIF_D.US,D,20200224,000000,25.48,25.48,25.48,25.48,700,0
+PRIF_D.US,D,20200225,000000,25.4937,25.5,25.4597,25.4597,1170,0
+PRIF_D.US,D,20200226,000000,25.42,25.4398,25.37,25.3869,1214,0
+PRIF_D.US,D,20200227,000000,25.33,25.41,25.25,25.41,3163,0
+PRIF_D.US,D,20200228,000000,25.42,25.44,25.1,25.24,5494,0
+PRIF_D.US,D,20200302,000000,25.25,25.25,25.25,25.25,312,0
+PRIF_D.US,D,20200303,000000,25.3,25.3758,25.3,25.3758,1255,0
+PRIF_D.US,D,20200304,000000,25.4416,25.48,25.394,25.48,1300,0
+PRIF_D.US,D,20200306,000000,25.35,25.35,25.1322,25.1322,1250,0
+PRIF_D.US,D,20200309,000000,25,25,24.28,24.3,3370,0
+PRIF_D.US,D,20200310,000000,24.68,24.68,24.4894,24.4894,768,0
+PRIF_D.US,D,20200311,000000,24.43,24.64,23,23.6,4153,0
+PRIF_D.US,D,20200312,000000,22.5,22.8,21.84,21.86,2424,0
+PRIF_D.US,D,20200313,000000,21.75,21.807,21.75,21.807,250,0
+PRIF_D.US,D,20200316,000000,20.75,20.8538,20.5,20.5,1710,0
+PRIF_D.US,D,20200317,000000,21.3441,21.3441,19.77,20.1686,1874,0
+PRIF_D.US,D,20200318,000000,17.08,18.96,15.8,18.96,4945,0
+PRIF_D.US,D,20200320,000000,17.2257,17.8608,16.93,17.8608,2283,0
+PRIF_D.US,D,20200323,000000,16.94,18.685,16.94,18.685,1249,0
+PRIF_D.US,D,20200324,000000,19,19.55,18.9,19.55,3431,0
+PRIF_D.US,D,20200326,000000,19.6816,21.16,19.5747,21.15,1551,0
+PRIF_D.US,D,20200327,000000,20.7579,20.7579,20.7579,20.7579,379,0
+PRIF_D.US,D,20200406,000000,20.275,20.275,19.7691,19.77,2585,0
+PRIF_D.US,D,20200407,000000,19.82,19.82,19.77,19.795,5295,0
+PRIF_D.US,D,20200408,000000,19.8,21.1234,19.8,21.1234,2580,0
+PRIF_D.US,D,20200409,000000,21.14,22.345,21.0416,22.2044,4099,0
+PRIF_D.US,D,20200413,000000,21.73,22.23,21.19,21.918,5642,0
+PRIF_D.US,D,20200414,000000,22.05,22.05,22.005,22.005,630,0
+PRIF_D.US,D,20200415,000000,21.99,23.15,21.8846,23.0373,3633,0
+PRIF_D.US,D,20200417,000000,24.1897,24.49,23.29,24.46,4399,0
+PRIF_D.US,D,20200420,000000,24.2603,24.405,23.594,24.405,5825,0
+PRIF_D.US,D,20200421,000000,24.2433,24.8164,24.02,24.287,25020,0
+PRIF_D.US,D,20200422,000000,24.5,24.5,24.28,24.335,10820,0
+PRIF_D.US,D,20200423,000000,24.33,24.7987,24.033,24.7404,18748,0
+PRIF_D.US,D,20200424,000000,24.75,24.89,24.599,24.74,14899,0
+PRIF_D.US,D,20200427,000000,24.7137,24.93,24.584,24.93,10153,0
+PRIF_D.US,D,20200428,000000,25,25,24.3,24.3,43802,0
+PRIF_D.US,D,20200429,000000,24.7919,24.95,24.474,24.95,60486,0
+PRIF_D.US,D,20200430,000000,24.94,24.95,24.474,24.809,25961,0
+PRIF_D.US,D,20200501,000000,24.89,25,24.7453,25,10690,0
+PRIF_D.US,D,20200505,000000,25,25,24.4,24.75,300,0
+PRIF_D.US,D,20200506,000000,24.75,24.76,24.75,24.76,9200,0
+PRIF_D.US,D,20200507,000000,23.9442,23.9442,23.9442,23.9442,160,0
+PRIF_D.US,D,20200508,000000,24.2809,24.9999,24.2809,24.9999,300,0
+PRIF_D.US,D,20200511,000000,24.9887,25,24.1642,24.9876,3300,0
+PRIF_D.US,D,20200512,000000,23.52,25,23.52,24.6805,3600,0
+PRIF_D.US,D,20200513,000000,24.3225,24.5,24,24.5,2295,0
+PRIF_D.US,D,20200514,000000,24.081,24.82,24.081,24.7,4000,0
+PRIF_D.US,D,20200515,000000,24.2,24.68,24.19,24.2856,2505,0
+PRIF_D.US,D,20200518,000000,24.69,24.85,24.5367,24.85,4720,0
+PRIF_D.US,D,20200519,000000,24.85,25,24.3,25,2700,0
+PRIF_D.US,D,20200520,000000,24.655,24.95,24.655,24.95,457,0
+PRIF_D.US,D,20200521,000000,24.625,25.3,24.625,25.3,2057,0
+PRIF_D.US,D,20200527,000000,25.3,25.4,25,25,903,0
+PRIF_D.US,D,20200529,000000,25.2,25.2,24.49,24.7023,1700,0
+PRIF_D.US,D,20200601,000000,24.75,24.75,24.29,24.65,1125,0
+PRIF_D.US,D,20200602,000000,24.9,24.9,24.4,24.65,1125,0
+PRIF_D.US,D,20200604,000000,24.8727,25.1405,24.8727,25.095,760,0
+PRIF_D.US,D,20200605,000000,25.1517,25.1517,25.1517,25.1517,151,0
+PRIF_D.US,D,20200608,000000,25.195,25.195,25.195,25.195,115,0
+PRIF_D.US,D,20200609,000000,25,25.195,25,25,4004,0
+PRIF_D.US,D,20200610,000000,25,25,24.57,24.75,835,0
+PRIF_D.US,D,20200611,000000,25.39,25.39,24.995,24.995,288,0
+PRIF_D.US,D,20200615,000000,24.09,24.695,24.09,24.695,1000,0
+PRIF_D.US,D,20200616,000000,24.7,24.7,24.7,24.7,100,0
+PRIF_D.US,D,20200625,000000,25,25,25,25,358,0
+PRIF_D.US,D,20200626,000000,24.99,25,24.99,25,354,0
+PRIF_D.US,D,20200702,000000,24.7,25,24.7,24.8769,1496,0
+PRIF_D.US,D,20200707,000000,24.86,25.1,24.8,24.924,3980,0
+PRIF_D.US,D,20200713,000000,25.39,25.39,25.39,25.39,150,0
+PRIF_D.US,D,20200714,000000,25.3799,25.3799,25.32,25.32,600,0
+PRIF_D.US,D,20200716,000000,24.81,25.09,24.81,25.09,692,0
+PRIF_D.US,D,20200717,000000,24.91,24.91,24.91,24.91,209,0
+PRIF_D.US,D,20200720,000000,24.38,24.4,24.38,24.4,1182,0
+PRIF_D.US,D,20200722,000000,24.5,24.7,24.5,24.7,1177,0
+PRIF_D.US,D,20200724,000000,25.05,25.14,24.37,24.455,1556,0
+PRIF_D.US,D,20200731,000000,24.12,24.4,24.12,24.26,544,0
+PRIF_D.US,D,20200803,000000,24.94,24.94,24.94,24.94,480,0
+PRIF_D.US,D,20200805,000000,24.82,25.43,24.82,25.43,200,0
+PRIF_D.US,D,20200807,000000,25.4,25.4,25.4,25.4,598,0
+PRIF_D.US,D,20200810,000000,24.16,24.825,24.16,24.77,1800,0
+PRIF_D.US,D,20200811,000000,24.781,24.781,24.65,24.7163,600,0
+PRIF_D.US,D,20200812,000000,24.68,24.8,24.68,24.8,200,0
+PRIF_D.US,D,20200818,000000,24.68,24.68,24.68,24.68,500,0
+PRIF_D.US,D,20200819,000000,24.9,24.9,24.81,24.81,499,0
+PRIF_D.US,D,20200825,000000,25.19,25.2,24.51,24.51,2525,0
+PRIF_D.US,D,20200826,000000,24.9134,25.45,24.9134,25.45,1001,0
+PRIF_D.US,D,20200831,000000,25.2,25.2,25.2,25.2,593,0
+PRIF_D.US,D,20200902,000000,24.53,25.98,24.53,25.98,2475,0
+PRIF_D.US,D,20200911,000000,25.26,25.4763,25.25,25.26,2502,0
+PRIF_D.US,D,20200914,000000,25.5787,25.5787,25.32,25.32,300,0
+PRIF_D.US,D,20200915,000000,25.05,25.05,25,25.0001,1023,0
+PRIF_D.US,D,20200921,000000,25.01,25.01,25.01,25.01,109,0
+PRIF_D.US,D,20200922,000000,25.1,25.1,25.1,25.1,100,0
+PRIF_D.US,D,20200923,000000,25.21,25.21,25,25.18,2008,0
+PRIF_D.US,D,20200928,000000,25.3,25.3,24.94,24.94,1333,0
+PRIF_D.US,D,20200929,000000,24.94,24.94,24.91,24.91,900,0
+PRIF_D.US,D,20201002,000000,24.97,25.0241,24.6836,24.75,6454,0
+PRIF_D.US,D,20201006,000000,24.6,24.85,24.49,24.49,883,0
+PRIF_D.US,D,20201007,000000,24.74,24.8349,24.51,24.63,2100,0
+PRIF_D.US,D,20201008,000000,24.85,24.85,24.84,24.84,600,0
+PRIF_D.US,D,20201009,000000,25.0227,25.0234,25.0227,25.0234,541,0
+PRIF_D.US,D,20201012,000000,24.97,24.97,24.9,24.9,825,0
+PRIF_D.US,D,20201013,000000,24.9999,24.9999,24.9999,24.9999,120,0
+PRIF_D.US,D,20201014,000000,24.77,24.77,24.77,24.77,100,0
+PRIF_D.US,D,20201016,000000,24.96,25,24.96,25,423,0
+PRIF_D.US,D,20201020,000000,24.9,24.9,24.7212,24.78,621,0
+PRIF_D.US,D,20201021,000000,24.78,24.78,24.78,24.78,50,0
+PRIF_D.US,D,20201026,000000,24.905,24.95,24.905,24.95,410,0
+PRIF_D.US,D,20201027,000000,24.8744,24.88,24.8744,24.88,396,0
+PRIF_D.US,D,20201028,000000,24.75,24.845,24.75,24.845,401,0
+PRIF_D.US,D,20201029,000000,24.72,24.98,24.5,24.98,1705,0
+PRIF_D.US,D,20201102,000000,24.7484,24.86,24.7484,24.86,730,0
+PRIF_D.US,D,20201103,000000,24.72,24.72,24.72,24.72,100,0
+PRIF_D.US,D,20201105,000000,25,25,24.95,24.95,400,0
+PRIF_D.US,D,20201110,000000,24.99,24.99,24.99,24.99,157,0
+PRIF_D.US,D,20201111,000000,24.95,24.95,24.42,24.42,870,0
+PRIF_D.US,D,20201112,000000,24.95,24.95,24.33,24.34,2420,0
+PRIF_D.US,D,20201117,000000,24.79,25,24.79,25,240,0
+PRIF_D.US,D,20201119,000000,25,25,25,25,151,0
+PRIF_D.US,D,20201120,000000,24.9498,24.95,24.9498,24.95,500,0
+PRIF_D.US,D,20201123,000000,24.99,25,24.83,24.84,2518,0
+PRIF_D.US,D,20201124,000000,25,25.12,25,25.0615,1071,0
+PRIF_D.US,D,20201125,000000,25.061,25.061,25.061,25.061,110,0
+PRIF_D.US,D,20201127,000000,24.9301,24.9301,24.9301,24.9301,2164,0
+PRIF_D.US,D,20201201,000000,25.08,25.1,24.75,24.99,15397,0
+PRIF_D.US,D,20201202,000000,25,25,24.29,24.9599,5092,0
+PRIF_D.US,D,20201203,000000,24.89,25.98,24.82,24.82,6718,0
+PRIF_D.US,D,20201204,000000,24.77,25.79,24.77,25.25,6322,0
+PRIF_D.US,D,20201207,000000,24.6159,25.03,24.6159,25.03,4400,0
+PRIF_D.US,D,20201208,000000,25.02,25.02,24.705,24.85,3412,0
+PRIF_D.US,D,20201209,000000,24.85,25,24.85,25,630,0
+PRIF_D.US,D,20201210,000000,25.09,25.09,25.04,25.04,451,0
+PRIF_D.US,D,20201211,000000,25.05,25.05,24.9,24.9,927,0
+PRIF_D.US,D,20201214,000000,24.97,24.97,24.47,24.52,3843,0
+PRIF_D.US,D,20201215,000000,24.615,24.9699,24.56,24.8309,2339,0
+PRIF_D.US,D,20201216,000000,24.73,24.74,24.73,24.74,1293,0
+PRIF_D.US,D,20201217,000000,24.69,24.69,24.595,24.64,1683,0
+PRIF_D.US,D,20201218,000000,24.5,24.5,24.19,24.36,10202,0
+PRIF_D.US,D,20201221,000000,24.25,24.34,24,24.34,3199,0
+PRIF_D.US,D,20201222,000000,24.26,24.4759,24.2259,24.4759,585,0
+PRIF_D.US,D,20201223,000000,24.31,24.47,24.31,24.45,4251,0
+PRIF_D.US,D,20201224,000000,24.48,24.48,24.48,24.48,785,0
+PRIF_D.US,D,20201230,000000,24.4499,24.4499,24.19,24.2,2040,0
+PRIF_D.US,D,20201231,000000,24.38,24.42,24.23,24.23,3004,0
+PRIF_D.US,D,20210104,000000,24.245,24.3031,24.1,24.12,1473,0
+PRIF_D.US,D,20210105,000000,24.11,24.41,24.11,24.4,4565,0
+PRIF_D.US,D,20210106,000000,24.42,24.5,24.36,24.44,2503,0
+PRIF_D.US,D,20210107,000000,24.6164,24.6164,24.6164,24.6164,205,0
+PRIF_D.US,D,20210108,000000,24.67,24.67,24.67,24.67,500,0
+PRIF_D.US,D,20210111,000000,24.67,24.67,24.6,24.6,278,0
+PRIF_D.US,D,20210112,000000,24.66,25,24.66,25,4367,0
+PRIF_D.US,D,20210113,000000,24.55,24.66,24.55,24.6,735,0
+PRIF_D.US,D,20210114,000000,24.53,24.53,24.35,24.35,400,0
+PRIF_D.US,D,20210115,000000,24.5,24.5,24.5,24.5,300,0
+PRIF_D.US,D,20210120,000000,24.945,24.945,24.945,24.945,225,0
+PRIF_D.US,D,20210121,000000,24.95,25.0748,24.655,24.66,1243,0
+PRIF_D.US,D,20210122,000000,24.73,24.82,24.7,24.82,1601,0
+PRIF_D.US,D,20210125,000000,25,25,25,25,145,0
+PRIF_D.US,D,20210126,000000,24.9,24.98,24.67,24.98,2125,0
+PRIF_D.US,D,20210127,000000,24.98,25,24.95,25,500,0
+PRIF_D.US,D,20210128,000000,25,25,24.94,24.97,1387,0
+PRIF_D.US,D,20210202,000000,25,25.48,25,25.48,2835,0
+PRIF_D.US,D,20210203,000000,25.05,25.05,24.56,24.87,5061,0
+PRIF_D.US,D,20210204,000000,24.9,24.9,24.75,24.87,2520,0
+PRIF_D.US,D,20210205,000000,24.87,24.88,24.6935,24.8699,5201,0
+PRIF_D.US,D,20210208,000000,24.99,24.99,24.87,24.87,1050,0
+PRIF_D.US,D,20210209,000000,24.87,24.87,24.19,24.61,9377,0
+PRIF_D.US,D,20210210,000000,24.71,24.855,24.36,24.855,1755,0
+PRIF_D.US,D,20210211,000000,25.04,25.35,24.3703,24.5852,11192,0
+PRIF_D.US,D,20210212,000000,24.6571,24.66,24.41,24.66,6642,0
+PRIF_D.US,D,20210216,000000,24.65,24.9916,24.5876,24.9916,4254,0
+PRIF_D.US,D,20210217,000000,25.0255,25.0255,24.98,24.99,776,0
+PRIF_D.US,D,20210223,000000,24.99,24.99,24.71,24.71,689,0
+PRIF_D.US,D,20210224,000000,24.9,25,24.9,25,207,0
+PRIF_D.US,D,20210225,000000,24.8969,24.8969,24.8969,24.8969,450,0
+PRIF_D.US,D,20210226,000000,24.9,25.3999,24.9,25.3999,240,0
+PRIF_D.US,D,20210301,000000,25.18,25.24,25.1,25.1,1216,0
+PRIF_D.US,D,20210302,000000,25.193,25.21,25.193,25.21,654,0
+PRIF_D.US,D,20210303,000000,25.3,25.33,25.2987,25.33,429,0
+PRIF_D.US,D,20210304,000000,25.44,25.53,25.32,25.53,3975,0
+PRIF_D.US,D,20210305,000000,25.45,25.45,25.45,25.45,775,0
+PRIF_D.US,D,20210308,000000,25.44,25.47,25.44,25.47,600,0
+PRIF_D.US,D,20210309,000000,25.45,25.45,25.45,25.45,434,0
+PRIF_D.US,D,20210310,000000,25.47,25.53,25.41,25.53,3214,0
+PRIF_D.US,D,20210311,000000,25.53,25.53,25.27,25.5,2033,0
+PRIF_D.US,D,20210312,000000,25.37,25.37,25.2331,25.2801,3000,0
+PRIF_D.US,D,20210315,000000,25.62,25.91,25.28,25.41,1688,0
+PRIF_D.US,D,20210316,000000,25.49,25.49,25.3,25.3,1330,0
+PRIF_D.US,D,20210317,000000,25.3364,25.3364,25.31,25.31,400,0
+PRIF_D.US,D,20210319,000000,25.3,25.32,25.15,25.15,1683,0
+PRIF_D.US,D,20210323,000000,25.337,25.7599,25.337,25.7599,1310,0
+PRIF_D.US,D,20210324,000000,25.32,25.51,25.32,25.51,1235,0
+PRIF_D.US,D,20210325,000000,25.5205,25.5205,25.5205,25.5205,310,0
+PRIF_D.US,D,20210326,000000,25.52,25.52,25.52,25.52,105,0
+PRIF_D.US,D,20210329,000000,25.82,25.82,25.51,25.65,2038,0
+PRIF_D.US,D,20210330,000000,25.64,25.64,25.17,25.17,1066,0
+PRIF_D.US,D,20210405,000000,25.75,25.75,25.4,25.52,1200,0
+PRIF_D.US,D,20210406,000000,25.5534,25.5534,25.5534,25.5534,105,0
+PRIF_D.US,D,20210407,000000,25.7,25.7,25.45,25.45,866,0
+PRIF_D.US,D,20210408,000000,25.4,25.4,25.4,25.4,700,0
+PRIF_D.US,D,20210409,000000,25.38,25.38,25.21,25.21,1435,0
+PRIF_D.US,D,20210412,000000,25.22,25.25,25.17,25.25,4047,0
+PRIF_D.US,D,20210413,000000,25.25,25.25,25.2496,25.25,2000,0
+PRIF_D.US,D,20210416,000000,25.385,25.385,25.385,25.385,200,0
+PRIF_D.US,D,20210419,000000,25.26,25.49,25.26,25.49,331,0
+PRIF_D.US,D,20210420,000000,25.3301,25.3968,25.3301,25.3968,705,0
+PRIF_D.US,D,20210421,000000,25.4818,25.4818,25.38,25.4674,800,0
+PRIF_D.US,D,20210422,000000,25.7239,25.74,25.5,25.5,400,0
+PRIF_D.US,D,20210423,000000,25.68,25.6997,25.68,25.6997,425,0
+PRIF_D.US,D,20210426,000000,25.65,25.65,25.5,25.5,400,0
+PRIF_D.US,D,20210428,000000,25.46,25.47,25.4,25.4,663,0
+PRIF_D.US,D,20210429,000000,25.45,25.49,25.45,25.46,1917,0
+PRIF_D.US,D,20210430,000000,25.4,25.4,25.4,25.4,280,0
+PRIF_D.US,D,20210503,000000,25.4,25.5527,25.4,25.4,903,0
+PRIF_D.US,D,20210506,000000,25.585,25.585,25.43,25.43,1016,0
+PRIF_D.US,D,20210507,000000,25.43,25.4937,25.43,25.4871,1264,0
+PRIF_D.US,D,20210510,000000,25.49,25.49,25.49,25.49,200,0
+PRIF_D.US,D,20210514,000000,25.21,25.2128,25.21,25.2128,411,0
+PRIF_D.US,D,20210517,000000,25.28,25.28,25.17,25.2147,1196,0
+PRIF_D.US,D,20210518,000000,25.39,25.4,25.2669,25.32,1200,0
+PRIF_D.US,D,20210519,000000,25.3187,25.3187,25.3187,25.3187,1000,0
+PRIF_D.US,D,20210520,000000,25.3713,25.38,25.37,25.37,300,0
+PRIF_D.US,D,20210521,000000,25.37,25.3712,25.37,25.3712,500,0
+PRIF_D.US,D,20210524,000000,25.376,25.49,25.344,25.4472,1767,0
+PRIF_D.US,D,20210525,000000,25.49,25.57,25.476,25.57,1600,0
+PRIF_D.US,D,20210527,000000,25.54,25.56,25.45,25.45,718,0
+PRIF_D.US,D,20210601,000000,25.52,25.52,25.52,25.52,291,0
+PRIF_D.US,D,20210602,000000,25.71,25.73,25.625,25.625,870,0
+PRIF_D.US,D,20210603,000000,25.68,25.72,25.68,25.72,1822,0
+PRIF_D.US,D,20210607,000000,25.81,25.94,25.81,25.93,1975,0
+PRIF_D.US,D,20210608,000000,25.62,25.63,25.02,25.57,8569,0
+PRIF_D.US,D,20210609,000000,25.49,25.5684,25.49,25.51,1653,0
+PRIF_D.US,D,20210610,000000,25.6,25.68,25.6,25.68,600,0
+PRIF_D.US,D,20210614,000000,25.39,25.39,25.335,25.3531,1315,0
+PRIF_D.US,D,20210615,000000,25.279,25.279,25.279,25.279,236,0
+PRIF_D.US,D,20210616,000000,25.36,25.36,25.36,25.36,400,0
+PRIF_D.US,D,20210617,000000,25.36,25.36,25.35,25.3599,1158,0
+PRIF_D.US,D,20210618,000000,25.2,25.3,25.2,25.22,1711,0
+PRIF_D.US,D,20210621,000000,25.32,25.465,25.32,25.4,3712,0
+PRIF_D.US,D,20210623,000000,25.39,25.39,25.39,25.39,690,0
+PRIF_D.US,D,20210624,000000,25.47,25.4712,25.37,25.3892,1610,0
+PRIF_D.US,D,20210625,000000,25.39,25.39,25.39,25.39,464,0
+PRIF_D.US,D,20210628,000000,25.38,25.42,25.35,25.4199,3654,0
+PRIF_D.US,D,20210629,000000,25.53,25.53,25.44,25.44,996,0
+PRIF_D.US,D,20210630,000000,25.37,25.5299,25.37,25.5299,1760,0
+PRIF_D.US,D,20210702,000000,25.53,25.7581,25.51,25.7581,3976,0
+PRIF_D.US,D,20210706,000000,25.73,25.8,25.5926,25.8,1191,0
+PRIF_D.US,D,20210708,000000,25.8,26.07,25.8,26.07,801,0
+PRIF_D.US,D,20210714,000000,26.01,26.01,26.01,26.01,200,0
+PRIF_D.US,D,20210715,000000,25.75,26.01,25.75,26.01,300,0
+PRIF_D.US,D,20210719,000000,26.0199,26.0199,26.0199,26.0199,400,0
+PRIF_D.US,D,20210722,000000,25.9,25.9,25.9,25.9,100,0
+PRIF_D.US,D,20210723,000000,26,26,26,26,360,0
+PRIF_D.US,D,20210802,000000,26,26.02,26,26.0001,2260,0
+PRIF_D.US,D,20210804,000000,26,26,26,26,240,0
+PRIF_D.US,D,20210809,000000,25.76,25.965,25.76,25.965,2202,0
+PRIF_D.US,D,20210811,000000,25.8,25.8,25.8,25.8,200,0
+PRIF_D.US,D,20210819,000000,25.76,25.9799,25.76,25.9799,1201,0
+PRIF_D.US,D,20210820,000000,25.8035,25.8035,25.8035,25.8035,401,0
+PRIF_D.US,D,20210823,000000,25.75,25.75,25.69,25.69,942,0
+PRIF_D.US,D,20210824,000000,25.5,25.73,25.23,25.73,2705,0
+PRIF_D.US,D,20210825,000000,25.615,25.615,25.3,25.3,200,0
+PRIF_D.US,D,20210826,000000,25.69,25.69,25.655,25.655,411,0
+PRIF_D.US,D,20210827,000000,25.824,25.824,25.824,25.824,250,0
+PRIF_D.US,D,20210831,000000,26.44,26.44,26.44,26.44,1065,0
+PRIF_D.US,D,20210908,000000,26.03,26.03,26,26,406,0
+PRIF_D.US,D,20210909,000000,25.92,25.92,25.92,25.92,110,0
+PRIF_D.US,D,20210913,000000,25.67,25.68,25.67,25.68,287,0
+PRIF_D.US,D,20210916,000000,25.33,25.33,25.33,25.33,195,0
+PRIF_D.US,D,20210921,000000,25.305,25.35,25.24,25.33,1098,0
+PRIF_D.US,D,20210922,000000,25.66,25.66,25.61,25.61,313,0
+PRIF_D.US,D,20210929,000000,25.48,26.2098,25.42,25.52,2603,0
+PRIF_D.US,D,20210930,000000,25.5999,25.64,25.59,25.6001,930,0
+PRIF_D.US,D,20211004,000000,25.6664,25.6664,25.6664,25.6664,200,0
+PRIF_D.US,D,20211006,000000,25.75,25.75,25.75,25.75,236,0
+PRIF_D.US,D,20211007,000000,25.65,25.7,25.65,25.69,1133,0
+PRIF_D.US,D,20211011,000000,25.54,25.54,25.54,25.54,400,0
+PRIF_D.US,D,20211012,000000,25.49,25.49,25.39,25.39,220,0
+PRIF_D.US,D,20211015,000000,25.27,25.485,25.27,25.4836,2030,0
+PRIF_D.US,D,20211018,000000,25.47,25.47,25.4,25.4,1239,0
+PRIF_D.US,D,20211021,000000,25.4694,25.4694,25.4694,25.4694,293,0
+PRIF_D.US,D,20211025,000000,25.445,25.445,25.445,25.445,250,0
+PRIF_D.US,D,20211026,000000,25.49,25.49,25.49,25.49,150,0
+PRIF_D.US,D,20211028,000000,25.53,25.53,25.53,25.53,461,0
+PRIF_D.US,D,20211102,000000,25.49,25.51,25.49,25.51,400,0
+PRIF_D.US,D,20211105,000000,25.49,25.49,25.06,25.485,3210,0
+PRIF_D.US,D,20211109,000000,25.3,25.3,25.28,25.28,299,0
+PRIF_D.US,D,20211110,000000,25.38,25.46,25.38,25.46,444,0
+PRIF_D.US,D,20211116,000000,25.69,25.7,25.69,25.7,400,0
+PRIF_D.US,D,20211117,000000,25.62,25.67,25.14,25.14,1324,0
+PRIF_D.US,D,20211119,000000,25.5,25.558,25.275,25.275,2248,0
+PRIF_D.US,D,20211201,000000,25.38,25.38,25.37,25.37,505,0
+PRIF_D.US,D,20211203,000000,25.37,25.43,25.37,25.43,1265,0
+PRIF_D.US,D,20211209,000000,25.54,25.67,25.5,25.56,6058,0
+PRIF_D.US,D,20211210,000000,25.7899,25.7899,25.7899,25.7899,1100,0
+PRIF_D.US,D,20211213,000000,25.56,25.56,25.56,25.56,410,0
+PRIF_D.US,D,20211214,000000,25.35,25.35,25.35,25.35,1095,0
+PRIF_D.US,D,20211220,000000,25.41,25.44,25.4,25.44,796,0
+PRIF_D.US,D,20211222,000000,25.23,25.23,25.17,25.17,300,0
+PRIF_D.US,D,20211223,000000,25.2301,25.2301,25.23,25.2301,600,0
+PRIF_D.US,D,20211228,000000,25.23,25.3,25.23,25.3,358,0
+PRIF_D.US,D,20211229,000000,25.43,25.43,25.1302,25.16,1125,0
+PRIF_D.US,D,20211231,000000,25.17,25.3,25.17,25.3,218,0
+PRIF_D.US,D,20220104,000000,25.22,25.35,25.2,25.2,2617,0
+PRIF_D.US,D,20220106,000000,25.29,25.32,25.28,25.3,1685,0
+PRIF_D.US,D,20220107,000000,25.38,25.39,25.38,25.39,400,0
+PRIF_D.US,D,20220113,000000,25.36,25.36,25.36,25.36,310,0
+PRIF_D.US,D,20220114,000000,25.37,25.38,25.37,25.3799,1800,0
+PRIF_D.US,D,20220118,000000,25.25,25.25,25.21,25.21,201,0
+PRIF_D.US,D,20220120,000000,25.22,25.3999,25.22,25.3999,406,0
+PRIF_D.US,D,20220121,000000,25.23,25.23,25.23,25.23,400,0
+PRIF_D.US,D,20220124,000000,25.25,25.38,25.25,25.38,1208,0
+PRIF_D.US,D,20220127,000000,25.38,25.38,25.38,25.38,100,0
+PRIF_D.US,D,20220128,000000,25.24,25.24,25.21,25.22,867,0
+PRIF_D.US,D,20220131,000000,25.38,25.38,25.38,25.38,300,0
+PRIF_D.US,D,20220214,000000,25.23,25.23,25.23,25.23,205,0
+PRIF_D.US,D,20220218,000000,25.22,25.33,25.22,25.33,1579,0
+PRIF_D.US,D,20220222,000000,25.35,25.36,25.35,25.36,200,0
+PRIF_D.US,D,20220223,000000,25,25.46,25,25.2,35930,0
+PRIF_D.US,D,20220225,000000,25.05,25.2498,25.02,25.2498,694,0
+PRIF_D.US,D,20220228,000000,25.2783,25.3,25.2783,25.3,804,0
+PRIF_D.US,D,20220301,000000,25.28,25.4,25.2577,25.35,2060,0
+PRIF_D.US,D,20220303,000000,25.4,25.4101,25.36,25.3601,4050,0
+PRIF_D.US,D,20220304,000000,25.4,25.4262,25.4,25.4262,2128,0
+PRIF_D.US,D,20220307,000000,25.439,25.445,25.315,25.3236,2570,0
+PRIF_D.US,D,20220308,000000,25.27,25.29,25.27,25.27,629,0
+PRIF_D.US,D,20220309,000000,25.125,25.2,25.125,25.1568,2456,0
+PRIF_D.US,D,20220310,000000,25.43,25.43,25.43,25.43,230,0
+PRIF_D.US,D,20220311,000000,25.43,25.43,25.43,25.43,200,0
+PRIF_D.US,D,20220314,000000,25.0101,25.05,24.9,25,1800,0
+PRIF_D.US,D,20220315,000000,25,25,25,25,689,0
+PRIF_D.US,D,20220316,000000,24.99,24.99,24.84,24.9001,1292,0
+PRIF_D.US,D,20220317,000000,25.05,25.24,25.0205,25.0205,4104,0
+PRIF_D.US,D,20220318,000000,25.0519,25.0519,25.0519,25.0519,100,0
+PRIF_D.US,D,20220321,000000,25.15,25.15,25.1498,25.1498,400,0
+PRIF_D.US,D,20220322,000000,25.13,25.13,25.1299,25.1299,900,0
+PRIF_D.US,D,20220323,000000,25.13,25.13,25.0999,25.1,1915,0
+PRIF_D.US,D,20220325,000000,25.01,25.0317,25.01,25.03,2104,0
+PRIF_D.US,D,20220328,000000,25.02,25.02,25.01,25.02,1795,0
+PRIF_D.US,D,20220329,000000,25.14,25.14,25.02,25.02,815,0
+PRIF_D.US,D,20220330,000000,25.08,25.08,25.08,25.08,900,0
+PRIF_D.US,D,20220331,000000,25.02,25.05,25.02,25.05,1569,0
+PRIF_D.US,D,20220404,000000,25.14,25.14,25.14,25.14,143,0
+PRIF_D.US,D,20220405,000000,25.14,25.14,25.14,25.14,100,0
+PRIF_D.US,D,20220406,000000,25.14,25.14,25.1061,25.1061,689,0
+PRIF_D.US,D,20220407,000000,25.12,25.15,25.12,25.1499,2250,0
+PRIF_D.US,D,20220408,000000,25.1201,25.1207,25.12,25.1207,383,0
+PRIF_D.US,D,20220411,000000,25.1,25.15,25.1,25.145,1227,0
+PRIF_D.US,D,20220412,000000,25.15,25.15,25.14,25.1499,1501,0
+PRIF_D.US,D,20220413,000000,25.15,25.15,25.15,25.15,982,0
+PRIF_D.US,D,20220418,000000,25.15,25.15,25.1072,25.1399,1130,0
+PRIF_D.US,D,20220419,000000,25.14,25.14,25.14,25.14,200,0
+PRIF_D.US,D,20220420,000000,25.18,25.18,25.1799,25.1799,744,0
+PRIF_D.US,D,20220425,000000,25.12,25.16,25.1024,25.1246,4090,0
+PRIF_D.US,D,20220426,000000,25.12,25.17,25.09,25.1,3105,0
+PRIF_D.US,D,20220427,000000,25.13,25.145,25.12,25.145,2185,0
+PRIF_D.US,D,20220428,000000,25.1468,25.1601,25.11,25.1601,4350,0
+PRIF_D.US,D,20220502,000000,25.1524,25.155,25.1,25.1248,2300,0
+PRIF_D.US,D,20220505,000000,25.1485,25.154,25.08,25.1492,1499,0
+PRIF_D.US,D,20220506,000000,25.07,25.125,25.0083,25.01,2400,0
+PRIF_D.US,D,20220509,000000,24.98,25.1899,24.95,25,2295,0
+PRIF_D.US,D,20220511,000000,25,25.04,25,25.04,300,0
+PRIF_D.US,D,20220512,000000,24.95,24.95,24.88,24.88,2451,0
+PRIF_D.US,D,20220513,000000,25.0699,25.0699,23.95,24.54,1800,0
+PRIF_D.US,D,20220516,000000,24.64,24.89,24.64,24.7,1595,0
+PRIF_D.US,D,20220518,000000,24.95,24.95,24.95,24.95,100,0
+PRIF_D.US,D,20220520,000000,24.74,24.74,24.74,24.74,387,0
+PRIF_D.US,D,20220523,000000,24.9,24.9,24.89,24.9,597,0
+PRIF_D.US,D,20220524,000000,24.85,24.85,24.85,24.85,100,0
+PRIF_D.US,D,20220525,000000,24.69,24.69,24.69,24.69,602,0
+PRIF_D.US,D,20220527,000000,24.9,24.9,24.75,24.75,755,0
+PRIF_D.US,D,20220531,000000,24.99,25.03,24.935,24.9495,700,0
+PRIF_D.US,D,20220601,000000,25,25.02,25,25.02,826,0
+PRIF_D.US,D,20220602,000000,25.02,25.02,24.9238,24.952,2193,0
+PRIF_D.US,D,20220603,000000,25.1,25.19,24.79,25.19,1167,0
+PRIF_D.US,D,20220606,000000,25.18,25.2,25.09,25.2,872,0
+PRIF_D.US,D,20220607,000000,25.19,25.2,24.8959,25.2,1948,0
+PRIF_D.US,D,20220608,000000,24.95,25.1039,24.95,25.1039,428,0
+PRIF_D.US,D,20220610,000000,25.1,25.1,25.1,25.1,160,0
+PRIF_D.US,D,20220613,000000,25.1,25.1738,25.1,25.1738,1000,0
+PRIF_D.US,D,20220614,000000,24.7946,25.05,24.71,25.05,1201,0
+PRIF_D.US,D,20220615,000000,24.85,24.85,24.66,24.75,1431,0
+PRIF_D.US,D,20220616,000000,24.66,24.75,24.66,24.66,2226,0
+PRIF_D.US,D,20220621,000000,24.66,24.83,24.66,24.83,1379,0
+PRIF_D.US,D,20220622,000000,24.68,24.7,22.48,24.02,11565,0
+PRIF_D.US,D,20220623,000000,24.28,24.38,24.17,24.38,2009,0
+PRIF_D.US,D,20220624,000000,24.39,24.39,24.2727,24.35,1140,0
+PRIF_D.US,D,20220627,000000,24.5221,24.5221,24.5221,24.5221,1002,0
+PRIF_D.US,D,20220628,000000,24.65,24.65,24.25,24.25,737,0
+PRIF_D.US,D,20220629,000000,23.92,24.01,23.92,24.01,861,0
+PRIF_D.US,D,20220630,000000,23.335,24.38,23.335,24,5019,0
+PRIF_D.US,D,20220701,000000,24.5,24.5,24.2688,24.2688,617,0
+PRIF_D.US,D,20220705,000000,24.24,24.47,23.42,24.4,8444,0
+PRIF_D.US,D,20220706,000000,23.81,24.6399,23.81,24.6399,1330,0
+PRIF_D.US,D,20220707,000000,24.45,24.45,24.27,24.27,819,0
+PRIF_D.US,D,20220712,000000,24.0811,24.73,24.0811,24.73,600,0
+PRIF_D.US,D,20220713,000000,24.57,24.8,23.76,23.76,2187,0
+PRIF_D.US,D,20220714,000000,24.1,24.5,24.07,24.19,8303,0
+PRIF_D.US,D,20220715,000000,24.05,24.3,23.835,23.9002,2469,0
+PRIF_D.US,D,20220718,000000,24,24.35,24,24.3,1064,0
+PRIF_D.US,D,20220725,000000,24.6536,24.6536,24.6536,24.6536,468,0
+PRIF_D.US,D,20220726,000000,24.18,24.4367,23.91,24.15,2202,0
+PRIF_D.US,D,20220727,000000,24.4,24.8399,24.4,24.8399,500,0
+PRIF_D.US,D,20220728,000000,24.84,24.84,24.84,24.84,201,0
+PRIF_D.US,D,20220729,000000,24.79,24.81,24.79,24.81,451,0
+PRIF_D.US,D,20220803,000000,24.81,24.82,24.78,24.7899,2882,0
+PRIF_D.US,D,20220805,000000,24.78,24.78,24.78,24.78,100,0
+PRIF_D.US,D,20220809,000000,24.78,24.81,24.7715,24.81,476,0
+PRIF_D.US,D,20220810,000000,24.8,24.85,24.8,24.85,344,0
+PRIF_D.US,D,20220815,000000,24.85,25,24.71,24.94,3585,0
+PRIF_D.US,D,20220816,000000,24.99,25,24.9,25,2220,0
+PRIF_D.US,D,20220818,000000,24.99,25.1,24.99,25.1,1249,0
+PRIF_D.US,D,20220819,000000,25.1,25.1,25.1,25.1,465,0
+PRIF_D.US,D,20220822,000000,25.09,25.09,25.0593,25.0593,592,0
+PRIF_D.US,D,20220823,000000,25,25,25,25,130,0
+PRIF_D.US,D,20220824,000000,25.045,25.045,24.165,24.5688,9320,0
+PRIF_D.US,D,20220826,000000,24.9123,24.9123,24.9123,24.9123,115,0
+PRIF_D.US,D,20220830,000000,24.92,24.92,24.92,24.92,175,0
+PRIF_D.US,D,20220901,000000,24.93,24.93,24.93,24.93,200,0
+PRIF_D.US,D,20220902,000000,25.05,25.09,25.01,25.01,1329,0
+PRIF_D.US,D,20220906,000000,25.0499,25.0499,25.0499,25.0499,100,0
+PRIF_D.US,D,20220908,000000,25.005,25.005,25.005,25.005,100,0
+PRIF_D.US,D,20220909,000000,25.05,25.05,25.05,25.05,768,0
+PRIF_D.US,D,20220914,000000,24.98,24.98,24.5,24.5,400,0
+PRIF_D.US,D,20220915,000000,24.49,24.4901,24.49,24.4901,278,0
+PRIF_D.US,D,20220916,000000,24.5,24.8,24.5,24.5781,1604,0
+PRIF_D.US,D,20220919,000000,24.76,24.8,24.6,24.6,569,0
+PRIF_D.US,D,20220920,000000,24.6,24.6,24.4996,24.4996,2940,0
+PRIF_D.US,D,20220923,000000,24.5,24.5,24.5,24.5,1640,0
+PRIF_D.US,D,20220926,000000,24.4,24.4,24.33,24.35,1000,0
+PRIF_D.US,D,20220927,000000,24.4161,24.4161,24.308,24.33,865,0
+PRIF_D.US,D,20220928,000000,24.41,24.6,24.39,24.48,1519,0
+PRIF_D.US,D,20220930,000000,24.2456,24.416,24.2456,24.416,1331,0
+PRIF_D.US,D,20221003,000000,24.6,24.6,24.6,24.6,827,0
+PRIF_D.US,D,20221004,000000,24.41,24.4496,24.4,24.4001,1898,0
+PRIF_D.US,D,20221005,000000,24.3899,24.3899,24.3899,24.3899,263,0
+PRIF_D.US,D,20221007,000000,24.06,24.18,23.95,24,6074,0
+PRIF_D.US,D,20221010,000000,23.97,24.17,23.75,23.75,3901,0
+PRIF_D.US,D,20221011,000000,23.92,23.96,22.92,23.39,8516,0
+PRIF_D.US,D,20221012,000000,23.02,23.16,22.42,22.795,6651,0
+PRIF_D.US,D,20221013,000000,23.18,23.18,23.17,23.17,439,0
+PRIF_D.US,D,20221014,000000,23.45,23.82,23.07,23.07,994,0
+PRIF_D.US,D,20221017,000000,22.8,23.3,22.8,23.3,975,0
+PRIF_D.US,D,20221018,000000,22.93,22.93,22.93,22.93,100,0
+PRIF_D.US,D,20221021,000000,22.35,22.38,22.35,22.38,377,0
+PRIF_D.US,D,20221024,000000,22.87,23.1,22.55,22.75,1405,0
+PRIF_D.US,D,20221025,000000,22.96,23.06,22.35,22.75,2073,0
+PRIF_D.US,D,20221026,000000,23.03,23.03,23.03,23.03,203,0
+PRIF_D.US,D,20221027,000000,22.86,22.86,22.86,22.86,205,0
+PRIF_D.US,D,20221028,000000,22.4,22.89,22.16,22.39,1749,0
+PRIF_D.US,D,20221031,000000,22.37,22.39,22.0513,22.36,1906,0
+PRIF_D.US,D,20221101,000000,22.35,22.35,22.35,22.35,200,0
+PRIF_D.US,D,20221102,000000,22.58,22.58,22.58,22.58,293,0
+PRIF_D.US,D,20221103,000000,22.4,22.4,22.4,22.4,151,0
+PRIF_D.US,D,20221104,000000,22.4,22.4,22.35,22.35,358,0
+PRIF_D.US,D,20221107,000000,22.39,22.39,22.39,22.39,100,0
+PRIF_D.US,D,20221110,000000,22.44,22.44,22.44,22.44,100,0
+PRIF_D.US,D,20221111,000000,22.4001,22.45,22.25,22.4,3877,0
+PRIF_D.US,D,20221114,000000,22.32,22.32,22.25,22.25,999,0
+PRIF_D.US,D,20221116,000000,22.9699,22.9699,22.33,22.432,2400,0
+PRIF_D.US,D,20221118,000000,22.43,22.43,22.25,22.31,947,0
+PRIF_D.US,D,20221129,000000,22.34,22.34,22.34,22.34,100,0
+PRIF_D.US,D,20221130,000000,22.36,22.83,22.36,22.73,515,0
+PRIF_D.US,D,20221205,000000,22.77,22.77,22.77,22.77,100,0
+PRIF_D.US,D,20221206,000000,23.07,23.07,22.77,22.77,1953,0
+PRIF_D.US,D,20221207,000000,23.0539,23.0539,23.0539,23.0539,1200,0
+PRIF_D.US,D,20221208,000000,22.855,23.0499,22.855,22.8562,700,0
+PRIF_D.US,D,20221212,000000,23.34,23.34,22.85,22.85,300,0
+PRIF_D.US,D,20221214,000000,22.85,23.375,22.85,23.05,1360,0
+PRIF_D.US,D,20221215,000000,23.0743,23.295,22.9,22.9,990,0
+PRIF_D.US,D,20221216,000000,22.67,22.67,22.22,22.22,1960,0
+PRIF_D.US,D,20221219,000000,22.11,22.11,21.71,21.71,2414,0
+PRIF_D.US,D,20221220,000000,21.51,22.4674,21.45,22.1,15928,0
+PRIF_D.US,D,20221222,000000,22.26,22.26,22.26,22.26,600,0
+PRIF_D.US,D,20221228,000000,22.28,22.28,21.77,21.77,361,0
+PRIF_D.US,D,20230103,000000,22.3,22.3,22.3,22.3,211,0
+PRIF_D.US,D,20230104,000000,22.65,22.9627,22.33,22.33,3354,0
+PRIF_D.US,D,20230105,000000,22.33,22.33,21.61,22.057,1377,0
+PRIF_D.US,D,20230109,000000,22.12,22.3191,21.9301,21.9301,963,0
+PRIF_D.US,D,20230110,000000,22.69,22.69,22.69,22.69,300,0
+PRIF_D.US,D,20230112,000000,22.64,22.95,22.64,22.95,1010,0
+PRIF_D.US,D,20230113,000000,22.76,22.76,22.44,22.6,1058,0
+PRIF_D.US,D,20230117,000000,22.75,22.7501,22.75,22.7501,200,0
+PRIF_D.US,D,20230120,000000,22.76,22.965,22.7501,22.9239,715,0
+PRIF_D.US,D,20230123,000000,22.8599,22.94,22.75,22.81,3079,0
+PRIF_D.US,D,20230124,000000,22.75,22.8307,22.38,22.65,1727,0
+PRIF_D.US,D,20230125,000000,22.38,22.58,22.1,22.542,6998,0
+PRIF_D.US,D,20230126,000000,22.42,22.74,22.32,22.4374,3621,0
+PRIF_D.US,D,20230127,000000,22.42,22.508,22.42,22.508,1388,0
+PRIF_D.US,D,20230130,000000,22.65,22.65,22.65,22.65,195,0
+PRIF_D.US,D,20230131,000000,22.5,22.5,22.5,22.5,266,0
+PRIF_D.US,D,20230201,000000,22.48,22.48,22.48,22.48,398,0
+PRIF_D.US,D,20230202,000000,22.59,22.59,22.59,22.59,201,0
+PRIF_D.US,D,20230203,000000,22.67,22.69,22.2702,22.2702,949,0
+PRIF_D.US,D,20230206,000000,22.4436,22.94,22.4436,22.94,4129,0
+PRIF_D.US,D,20230207,000000,23.19,23.19,22.95,22.95,805,0
+PRIF_D.US,D,20230213,000000,23.13,23.2,23.09,23.2,3644,0
+PRIF_D.US,D,20230214,000000,23.26,23.586,23.2401,23.46,3370,0
+PRIF_D.US,D,20230216,000000,23.75,23.75,23.05,23.05,485,0
+PRIF_D.US,D,20230217,000000,23.01,23.1344,23.01,23.1344,1010,0
+PRIF_D.US,D,20230221,000000,23,23.76,23,23.01,1050,0
+PRIF_D.US,D,20230222,000000,23.1385,23.2,23.1,23.1,1230,0
+PRIF_D.US,D,20230223,000000,23.5001,23.5001,23.1001,23.1001,598,0
+PRIF_D.US,D,20230228,000000,23.1001,23.1001,23.1001,23.1001,300,0
+PRIF_D.US,D,20230306,000000,23.46,23.7,23.4,23.691,2470,0
+PRIF_D.US,D,20230307,000000,23.7,23.9638,23.7,23.7,4779,0
+PRIF_D.US,D,20230308,000000,23.69,23.7,23.69,23.7,471,0
+PRIF_D.US,D,20230309,000000,23.85,23.889,23.7,23.889,6511,0
+PRIF_D.US,D,20230313,000000,23.5,23.8499,23.5,23.8499,663,0
+PRIF_D.US,D,20230314,000000,23.33,23.48,22.74,23.19,4508,0
+PRIF_D.US,D,20230315,000000,23.23,23.41,22.71,23.08,2885,0
+PRIF_D.US,D,20230316,000000,23.15,23.27,22.83,22.83,932,0
+PRIF_D.US,D,20230317,000000,22.9,22.9,22.9,22.9,296,0
+PRIF_D.US,D,20230320,000000,22.95,22.95,22.745,22.745,400,0
+PRIF_D.US,D,20230327,000000,22.58,22.58,22.58,22.58,110,0
+PRIF_D.US,D,20230328,000000,22.6,22.6,22.58,22.58,3301,0
+PRIF_D.US,D,20230329,000000,22.89,22.89,22.86,22.86,275,0
+PRIF_D.US,D,20230330,000000,22.6501,22.8,22.65,22.65,737,0
+PRIF_D.US,D,20230331,000000,22.65,22.75,22.65,22.7268,1111,0
+PRIF_D.US,D,20230403,000000,22.8,22.8,22.8,22.8,720,0
+PRIF_D.US,D,20230405,000000,22.83,23.3331,22.75,23.3331,2039,0
+PRIF_D.US,D,20230406,000000,22.68,22.93,22.68,22.93,860,0
+PRIF_D.US,D,20230411,000000,22.8562,22.8562,22.8562,22.8562,354,0
+PRIF_D.US,D,20230412,000000,23.03,23.77,22.6701,23.77,905,0
+PRIF_D.US,D,20230414,000000,22.93,23.28,22.91,22.91,3772,0
+PRIF_D.US,D,20230417,000000,23.2712,23.2712,22.8,22.9,700,0
+PRIF_D.US,D,20230418,000000,23.1,23.1,23.05,23.05,489,0
+PRIF_D.US,D,20230419,000000,23.2,23.2,22.76,22.76,400,0
+PRIF_D.US,D,20230420,000000,22.81,22.81,22.72,22.72,493,0
+PRIF_D.US,D,20230424,000000,22.77,22.77,22.77,22.77,205,0
+PRIF_D.US,D,20230425,000000,22.8,23.19,22.8,23.19,1254,0
+PRIF_D.US,D,20230428,000000,23.09,23.65,23.09,23.4557,2609,0
+PRIF_D.US,D,20230501,000000,23.5,23.5,22.55,23.2,5500,0
+PRIF_D.US,D,20230502,000000,23.1,23.17,22.6,23.1349,2231,0
+PRIF_D.US,D,20230503,000000,23.06,23.415,23.06,23.415,750,0
+PRIF_D.US,D,20230510,000000,22.68,22.8,22.68,22.74,600,0
+PRIF_D.US,D,20230516,000000,23,23,23,23,100,0
+PRIF_D.US,D,20230517,000000,22.63,22.63,22.61,22.61,700,0
+PRIF_D.US,D,20230522,000000,22.7232,22.7232,22.7232,22.7232,800,0
+PRIF_D.US,D,20230525,000000,22.64,22.64,22.64,22.64,210,0
+PRIF_D.US,D,20230526,000000,22.6,22.6,22.6,22.6,100,0
+PRIF_D.US,D,20230531,000000,22.95,23.2,22.56,22.56,2654,0
+PRIF_D.US,D,20230601,000000,22.58,23,22.58,23,205,0
+PRIF_D.US,D,20230602,000000,22.71,22.71,22.56,22.64,1103,0
+PRIF_D.US,D,20230606,000000,22.88,22.88,22.88,22.88,304,0
+PRIF_D.US,D,20230607,000000,22.88,22.88,22.88,22.88,646,0
+PRIF_D.US,D,20230608,000000,22.89,23.27,22.89,23.27,200,0
+PRIF_D.US,D,20230620,000000,23.65,23.65,23.02,23.04,1937,0
+PRIF_D.US,D,20230626,000000,23.1,23.25,23.1,23.25,516,0
+PRIF_D.US,D,20230628,000000,23.64,23.64,23.3,23.39,772,0
+PRIF_D.US,D,20230629,000000,23.35,23.35,23.35,23.35,210,0
+PRIF_D.US,D,20230630,000000,23.35,23.4,23.35,23.4,268,0
+PRIF_D.US,D,20230703,000000,23.7,23.7,23.7,23.7,239,0
+PRIF_D.US,D,20230711,000000,23.6899,23.69,23.225,23.3784,1649,0
+PRIF_D.US,D,20230712,000000,22.9,23.272,22.63,22.91,3211,0
+PRIF_D.US,D,20230713,000000,23,23.35,23,23.35,1031,0
+PRIF_D.US,D,20230717,000000,23.175,23.175,23.01,23.01,513,0
+PRIF_D.US,D,20230718,000000,23,23.3,23,23.3,507,0
+PRIF_D.US,D,20230719,000000,23.27,23.27,23.12,23.12,356,0
+PRIF_D.US,D,20230721,000000,23,23,23,23,113,0
+PRIF_D.US,D,20230724,000000,23.1,23.25,23.1,23.25,200,0
+PRIF_D.US,D,20230725,000000,23.25,23.25,23.06,23.2499,600,0
+PRIF_D.US,D,20230728,000000,23.2,23.2,23.2,23.2,150,0
+PRIF_D.US,D,20230807,000000,23.2,23.3399,23.17,23.17,411,0
+PRIF_D.US,D,20230808,000000,23.17,23.1701,23.17,23.1701,220,0
+PRIF_D.US,D,20230810,000000,23.11,23.11,23.11,23.11,180,0
+PRIF_D.US,D,20230816,000000,23.8799,23.8799,23.8799,23.8799,290,0
+PRIF_D.US,D,20230818,000000,23.15,23.15,23.14,23.14,200,0
+PRIF_D.US,D,20230822,000000,22.86,23.05,22.8217,23,1803,0
+PRIF_D.US,D,20230824,000000,23.25,23.25,23.25,23.25,506,0
+PRIF_D.US,D,20230828,000000,23.2123,23.2123,23.2123,23.2123,1430,0
+PRIF_D.US,D,20230829,000000,22.87,23.23,22.48,22.48,1690,0
+PRIF_D.US,D,20230901,000000,22.76,22.76,22.76,22.76,166,0
+PRIF_D.US,D,20230905,000000,22.8854,22.8854,22.8854,22.8854,211,0
+PRIF_D.US,D,20230906,000000,22.96,22.96,22.9243,22.9243,315,0
+PRIF_D.US,D,20230914,000000,22.64,22.64,22.64,22.64,200,0
+PRIF_D.US,D,20230915,000000,22.67,22.67,22.67,22.67,100,0
+PRIF_D.US,D,20230918,000000,23.0036,23.0036,22.7,22.7,1100,0
+PRIF_D.US,D,20230921,000000,22.61,22.6812,22.28,22.45,2314,0
+PRIF_D.US,D,20230927,000000,22.38,22.38,22.2027,22.36,1764,0
+PRIF_D.US,D,20230928,000000,22.1,22.33,22.1,22.3299,600,0
+PRIF_D.US,D,20231002,000000,22.34,22.34,22.34,22.34,250,0
+PRIF_D.US,D,20231003,000000,22.13,22.13,22.13,22.13,127,0
+PRIF_D.US,D,20231004,000000,22.46,22.46,22.46,22.46,222,0
+PRIF_D.US,D,20231005,000000,22.4399,22.4399,22.4399,22.4399,300,0
+PRIF_D.US,D,20231012,000000,22.17,22.23,22.13,22.13,1200,0
+PRIF_D.US,D,20231013,000000,22.25,22.25,22.19,22.19,300,0
+PRIF_D.US,D,20231016,000000,22.38,22.38,22.38,22.38,100,0
+PRIF_D.US,D,20231018,000000,22.3321,22.44,22.3302,22.4399,3405,0
+PRIF_D.US,D,20231019,000000,22.1701,22.45,22.1701,22.45,523,0
+PRIF_D.US,D,20231023,000000,22.47,22.47,22.27,22.27,334,0
+PRIF_D.US,D,20231024,000000,22.25,22.25,22.25,22.25,460,0
+PRIF_D.US,D,20231025,000000,22.26,22.62,22.26,22.61,824,0
+PRIF_D.US,D,20231030,000000,22.64,22.64,22.26,22.53,1030,0
+PRIF_D.US,D,20231031,000000,22.29,22.6,22.29,22.6,510,0
+PRIF_D.US,D,20231102,000000,22.59,22.79,22.535,22.535,1602,0
+PRIF_D.US,D,20231103,000000,22.95,23.1589,22.95,23.1589,1888,0
+PRIF_D.US,D,20231106,000000,23,23.1525,23,23.1,1039,0
+PRIF_D.US,D,20231107,000000,23.11,23.4,22.91,22.91,2454,0
+PRIF_D.US,D,20231109,000000,23,23,23,23,160,0
+PRIF_D.US,D,20231110,000000,22.99,23.2387,22.99,23.2387,1450,0
+PRIF_D.US,D,20231113,000000,23.1701,23.225,23.05,23.1869,4300,0
+PRIF_D.US,D,20231115,000000,23.25,23.25,23.19,23.19,266,0
+PRIF_D.US,D,20231116,000000,23.39,23.39,23.39,23.39,113,0
+PRIF_D.US,D,20231117,000000,23.19,23.1901,22.76,22.86,2090,0
+PRIF_D.US,D,20231120,000000,22.81,22.81,22.79,22.79,374,0
+PRIF_D.US,D,20231121,000000,22.27,23.17,22.27,22.54,1825,0
+PRIF_D.US,D,20231122,000000,22.72,22.72,22.705,22.705,340,0
+PRIF_D.US,D,20231127,000000,23.13,23.17,23.05,23.17,532,0
+PRIF_D.US,D,20231128,000000,23.15,23.15,23.01,23.01,600,0
+PRIF_D.US,D,20231130,000000,23.15,23.15,22.69,22.69,706,0
+PRIF_D.US,D,20231201,000000,23.18,23.18,22.928,22.928,604,0
+PRIF_D.US,D,20231204,000000,23.29,23.4,23.2899,23.4,1105,0
+PRIF_D.US,D,20231205,000000,23.4,23.4,23.39,23.3999,1568,0
+PRIF_D.US,D,20231207,000000,23.65,23.885,23.3921,23.7001,2540,0
+PRIF_D.US,D,20231208,000000,23.7,23.7,23.7,23.7,451,0
+PRIF_D.US,D,20231213,000000,23.5,23.5115,23.5,23.5,870,0
+PRIF_D.US,D,20231215,000000,22.9,23.05,22.8225,23.05,977,0
+PRIF_D.US,D,20231218,000000,23.3269,23.3269,23.3269,23.3269,218,0
+PRIF_D.US,D,20231220,000000,23.25,23.32,23.25,23.3199,1349,0
+PRIF_D.US,D,20231222,000000,23.16,23.16,23.16,23.16,234,0
+PRIF_D.US,D,20231227,000000,23.37,23.37,23.37,23.37,104,0
+PRIF_D.US,D,20231228,000000,23.25,23.25,23.25,23.25,105,0
+PRIF_D.US,D,20231229,000000,23.08,23.49,23.08,23.47,503,0
+PRIF_D.US,D,20240102,000000,23.11,23.14,22.7,23.14,6481,0
+PRIF_D.US,D,20240103,000000,22.77,22.98,22.75,22.95,1431,0
+PRIF_D.US,D,20240104,000000,23.17,23.17,22.65,22.65,5759,0
+PRIF_D.US,D,20240105,000000,22.9456,22.9456,22.45,22.6934,7315,0
+PRIF_D.US,D,20240108,000000,22.5,22.65,22.5,22.65,780,0
+PRIF_D.US,D,20240109,000000,22.75,22.78,22.72,22.78,600,0
+PRIF_D.US,D,20240110,000000,22.66,23,22.52,22.8202,2858,0
+PRIF_D.US,D,20240116,000000,22.85,22.85,22.8,22.8,940,0
+PRIF_D.US,D,20240117,000000,22.8,22.8,22.8,22.8,304,0
+PRIF_D.US,D,20240119,000000,22.8,22.8,22.8,22.8,723,0
+PRIF_D.US,D,20240122,000000,22.5901,22.5901,22.5901,22.5901,115,0
+PRIF_D.US,D,20240123,000000,22.65,22.855,22.65,22.73,1406,0
+PRIF_D.US,D,20240124,000000,22.7,22.7,22.6,22.7,1311,0
+PRIF_D.US,D,20240126,000000,22.7,22.7,22.7,22.7,500,0
+PRIF_D.US,D,20240129,000000,22.69,22.69,22.65,22.65,1421,0
+PRIF_D.US,D,20240130,000000,22.9,22.9,22.75,22.75,744,0
+PRIF_D.US,D,20240131,000000,22.965,22.965,22.85,22.85,770,0
+PRIF_D.US,D,20240201,000000,22.99,22.99,22.7,22.7,1545,0
+PRIF_D.US,D,20240202,000000,22.7,22.94,22.7,22.94,237,0
+PRIF_D.US,D,20240205,000000,22.94,22.94,22.94,22.94,445,0
+PRIF_D.US,D,20240206,000000,22.94,22.99,22.94,22.9899,721,0
+PRIF_D.US,D,20240207,000000,23.14,23.14,23.14,23.14,334,0
+PRIF_D.US,D,20240209,000000,22.9503,22.9503,22.95,22.95,481,0
+PRIF_D.US,D,20240213,000000,22.98,23.12,22.98,23.12,200,0
+PRIF_D.US,D,20240216,000000,23.1499,23.1499,23.1499,23.1499,112,0
+PRIF_D.US,D,20240220,000000,23.14,23.14,23.09,23.107,450,0
+PRIF_D.US,D,20240221,000000,23.02,23.08,22.96,23.08,795,0
+PRIF_D.US,D,20240222,000000,22.83,22.87,22.64,22.69,3750,0
+PRIF_D.US,D,20240223,000000,22.875,22.875,22.75,22.8,3427,0
+PRIF_D.US,D,20240226,000000,22.81,22.9195,22.8,22.8853,1215,0
+PRIF_D.US,D,20240227,000000,22.8,22.8876,22.67,22.8876,465,0
+PRIF_D.US,D,20240228,000000,22.98,22.99,22.98,22.99,500,0
+PRIF_D.US,D,20240301,000000,22.99,23,22.99,23,525,0
+PRIF_D.US,D,20240305,000000,23.14,23.14,22.9434,22.9434,583,0
+PRIF_D.US,D,20240306,000000,23.09,23.09,23.09,23.09,140,0
+PRIF_D.US,D,20240307,000000,23.09,23.09,23.09,23.09,774,0
+PRIF_D.US,D,20240308,000000,23.1,23.1,23.1,23.1,805,0
+PRIF_D.US,D,20240311,000000,23.1,23.1,23.1,23.1,113,0
+PRIF_D.US,D,20240312,000000,23.19,23.19,23.19,23.19,184,0
+PRIF_D.US,D,20240314,000000,23.4,23.4,23.4,23.4,543,0
+PRIF_D.US,D,20240315,000000,23.14,23.14,22.75,22.75,947,0
+PRIF_D.US,D,20240318,000000,22.75,22.75,22.6491,22.6491,1055,0
+PRIF_D.US,D,20240319,000000,22.66,22.67,22.66,22.66,804,0
+PRIF_D.US,D,20240320,000000,22.87,22.87,22.8659,22.8659,500,0
+PRIF_D.US,D,20240321,000000,23.1426,23.1426,23.1426,23.1426,301,0
+PRIF_D.US,D,20240322,000000,23.05,23.05,23.05,23.05,344,0
+PRIF_D.US,D,20240325,000000,23.07,23.09,23.07,23.09,582,0
+PRIF_D.US,D,20240326,000000,23.17,23.17,22.69,22.69,537,0
+PRIF_D.US,D,20240327,000000,22.885,22.885,22.64,22.64,2252,0
+PRIF_D.US,D,20240328,000000,22.75,23.1499,22.75,23.07,406,0
+PRIF_D.US,D,20240401,000000,22.95,22.95,22.92,22.92,1038,0
+PRIF_D.US,D,20240403,000000,22.93,22.93,22.5016,22.5931,3269,0
+PRIF_D.US,D,20240405,000000,22.92,22.92,22.89,22.89,410,0
+PRIF_D.US,D,20240408,000000,22.88,22.88,22.88,22.88,217,0
+PRIF_D.US,D,20240409,000000,22.88,22.88,22.88,22.88,517,0
+PRIF_D.US,D,20240410,000000,22.54,22.56,22.54,22.55,655,0
+PRIF_D.US,D,20240411,000000,22.79,22.79,22.79,22.79,345,0
+PRIF_D.US,D,20240412,000000,22.9,22.9,22.77,22.9,644,0
+PRIF_D.US,D,20240415,000000,23,23,22.75,22.75,438,0
+PRIF_D.US,D,20240416,000000,22.5,22.5,22.5,22.5,429,0
+PRIF_D.US,D,20240417,000000,22.9,22.92,22.9,22.92,205,0
+PRIF_D.US,D,20240419,000000,22.55,22.75,20.3,22.75,15882,0
+PRIF_D.US,D,20240423,000000,22.48,22.79,22.48,22.79,532,0
+PRIF_D.US,D,20240424,000000,22.7364,22.7364,22.54,22.54,1952,0
+PRIF_D.US,D,20240425,000000,22.4126,22.5,22.31,22.4,1507,0
+PRIF_D.US,D,20240426,000000,22.55,22.55,22.4,22.41,1108,0
+PRIF_D.US,D,20240430,000000,22.4907,22.5,22.4907,22.5,657,0
+PRIF_D.US,D,20240501,000000,22.64,22.64,22.4997,22.4999,1696,0
+PRIF_D.US,D,20240502,000000,22.6,22.6,22.5554,22.57,874,0
+PRIF_D.US,D,20240506,000000,22.85,22.85,22.85,22.85,170,0
+PRIF_D.US,D,20240507,000000,22.7512,22.78,22.65,22.78,2099,0
+PRIF_D.US,D,20240509,000000,22.78,22.7801,22.78,22.7801,481,0
+PRIF_D.US,D,20240517,000000,22.8,22.829,22.755,22.755,1400,0
+PRIF_D.US,D,20240520,000000,22.75,22.835,22.7,22.7,3688,0
+PRIF_D.US,D,20240521,000000,22.84,22.85,22.76,22.76,717,0
+PRIF_D.US,D,20240522,000000,22.8098,22.8098,22.72,22.72,1002,0
+PRIF_D.US,D,20240524,000000,22.72,22.7201,22.72,22.7201,500,0
+PRIF_D.US,D,20240528,000000,22.7703,22.7703,22.7703,22.7703,526,0
+PRIF_D.US,D,20240531,000000,22.8116,22.8116,22.8116,22.8116,259,0
+PRIF_D.US,D,20240603,000000,22.83,22.86,22.83,22.86,690,0
+PRIF_D.US,D,20240604,000000,22.95,22.96,22.9008,22.92,2360,0
+PRIF_D.US,D,20240605,000000,22.96,22.98,22.92,22.92,3000,0
+PRIF_D.US,D,20240607,000000,23.2,23.23,23.12,23.22,1805,0
+PRIF_D.US,D,20240610,000000,23.24,23.24,23.24,23.24,700,0
+PRIF_D.US,D,20240611,000000,23.24,23.24,23.1993,23.1993,660,0
+PRIF_D.US,D,20240612,000000,23.18,23.24,23.18,23.24,1000,0
+PRIF_D.US,D,20240613,000000,23.2091,23.2091,23.14,23.14,3220,0
+PRIF_D.US,D,20240614,000000,23.665,23.665,23.14,23.33,657,0
+PRIF_D.US,D,20240617,000000,23.53,23.53,23.53,23.53,200,0
+PRIF_D.US,D,20240620,000000,23.44,23.44,23.44,23.44,524,0
+PRIF_D.US,D,20240621,000000,23.06,23.06,22.991,23.03,1274,0
+PRIF_D.US,D,20240624,000000,23.2,23.2505,23.1,23.25,5238,0
+PRIF_D.US,D,20240627,000000,23.1,23.1,23.1,23.1,246,0
+PRIF_D.US,D,20240628,000000,23.1714,23.1714,23.1714,23.1714,156,0
+PRIF_D.US,D,20240701,000000,23.26,23.26,22.2,22.75,5753,0
+PRIF_D.US,D,20240702,000000,22.97,23.41,22.97,23.3,2812,0
+PRIF_D.US,D,20240703,000000,23.05,23.05,23.05,23.05,1175,0
+PRIF_D.US,D,20240705,000000,23,23.05,23,23,1355,0
+PRIF_D.US,D,20240708,000000,23.4,23.4,23.05,23.05,1629,0
+PRIF_D.US,D,20240709,000000,23.1,23.34,23.1,23.25,388,0
+PRIF_D.US,D,20240711,000000,23.02,23.15,23,23.15,1152,0
+PRIF_D.US,D,20240712,000000,23.1,23.1,23.1,23.1,175,0
+PRIF_D.US,D,20240715,000000,23.2,23.38,23.2,23.3401,4593,0
+PRIF_D.US,D,20240716,000000,23.586,23.586,23.35,23.35,579,0
+PRIF_D.US,D,20240718,000000,23.434,23.49,23.434,23.47,1022,0
+PRIF_D.US,D,20240719,000000,23.46,23.558,23.46,23.49,1493,0
+PRIF_D.US,D,20240722,000000,23.83,23.83,23.44,23.44,1841,0
+PRIF_D.US,D,20240723,000000,23.3547,23.3547,23.3547,23.3547,3051,0
+PRIF_D.US,D,20240724,000000,23.318,23.318,23.318,23.318,490,0
+PRIF_D.US,D,20240725,000000,23.14,23.14,22.91,22.91,3097,0
+PRIF_D.US,D,20240726,000000,23.8604,23.8604,23.8604,23.8604,140,0
+PRIF_D.US,D,20240729,000000,23.5,23.5,23.5,23.5,112,0
+PRIF_D.US,D,20240801,000000,23.5,23.5,23.06,23.0601,729,0
+PRIF_D.US,D,20240805,000000,23.01,23.87,23.01,23.05,1270,0
+PRIF_D.US,D,20240808,000000,23.2,23.2,23.19,23.2,957,0
+PRIF_D.US,D,20240809,000000,23.11,23.11,23.08,23.1,510,0
+PRIF_D.US,D,20240812,000000,23.5,23.5,22.96,23.05,2781,0
+PRIF_D.US,D,20240813,000000,23.07,23.07,23.07,23.07,240,0
+PRIF_D.US,D,20240814,000000,23.0601,23.09,23.0601,23.09,600,0
+PRIF_D.US,D,20240816,000000,23.0601,23.13,23.0601,23.08,535,0
+PRIF_D.US,D,20240819,000000,23.49,23.49,23.49,23.49,288,0
+PRIF_D.US,D,20240821,000000,23.1,23.1,23.1,23.1,325,0
+PRIF_D.US,D,20240822,000000,23.288,23.288,23.288,23.288,1063,0
+PRIF_D.US,D,20240823,000000,23.7,23.7,23.7,23.7,600,0
+PRIF_D.US,D,20240826,000000,23.67,23.75,23.67,23.75,1148,0
+PRIF_D.US,D,20240827,000000,23.75,23.75,23.6,23.6,414,0
+PRIF_D.US,D,20240828,000000,23.7,24.25,23.6999,23.8379,5204,0
+PRIF_D.US,D,20240829,000000,23.99,24.16,23.8,24.12,1247,0
+PRIF_D.US,D,20240903,000000,23.995,23.995,23.995,23.995,498,0
+PRIF_D.US,D,20240905,000000,24.01,24.01,24.01,24.01,133,0
+PRIF_D.US,D,20240906,000000,24.05,24.05,24.05,24.05,368,0
+PRIF_D.US,D,20240910,000000,24.105,24.16,24.105,24.16,1305,0
+PRIF_D.US,D,20240911,000000,24.065,24.065,24.0475,24.0475,727,0
+PRIF_D.US,D,20240912,000000,24.1448,24.1448,24.1448,24.1448,100,0
+PRIF_D.US,D,20240913,000000,24.17,24.17,24.16,24.16,200,0
+PRIF_D.US,D,20240916,000000,24.17,24.2599,23.88,24.2599,2450,0
+PRIF_D.US,D,20240917,000000,24.25,24.25,24.25,24.25,297,0
+PRIF_D.US,D,20240918,000000,24.2,24.2,24.2,24.2,200,0
+PRIF_D.US,D,20240919,000000,24.225,24.3699,24.225,24.26,1778,0
+PRIF_D.US,D,20240920,000000,24.31,24.32,24.31,24.32,652,0
+PRIF_D.US,D,20240923,000000,24.1699,24.1699,24.1699,24.1699,815,0
+PRIF_D.US,D,20240924,000000,23.49,24.15,23.49,24.14,3128,0
+PRIF_D.US,D,20240925,000000,23.74,24,23.72,23.87,1015,0
+PRIF_D.US,D,20240926,000000,24.13,24.1699,23.96,24.15,3241,0
+PRIF_D.US,D,20240927,000000,24.17,24.39,24.17,24.39,625,0
+PRIF_D.US,D,20241002,000000,24.35,24.35,24.35,24.35,508,0
+PRIF_D.US,D,20241003,000000,24.265,24.265,24.0347,24.05,4991,0
+PRIF_D.US,D,20241004,000000,24,24.02,24,24,1284,0
+PRIF_D.US,D,20241007,000000,24.15,24.15,24.15,24.15,100,0
+PRIF_D.US,D,20241008,000000,24.2,24.2,24.2,24.2,134,0
+PRIF_D.US,D,20241014,000000,24.31,24.65,24.31,24.48,3692,0
+PRIF_D.US,D,20241015,000000,24.68,24.68,24.48,24.5866,1718,0
+PRIF_D.US,D,20241016,000000,24.59,24.6037,24.48,24.51,1551,0
+PRIF_D.US,D,20241017,000000,24.6,24.6,24.49,24.6,2289,0
+PRIF_D.US,D,20241021,000000,24.5,24.5,24.5,24.5,206,0
+PRIF_D.US,D,20241022,000000,24.55,24.7,24.55,24.7,200,0
+PRIF_D.US,D,20241023,000000,24.5,24.51,24.4799,24.4799,820,0
+PRIF_D.US,D,20241024,000000,24.5,24.5,24.5,24.5,200,0
+PRIF_D.US,D,20241025,000000,24.7,24.71,24.66,24.71,618,0
+PRIF_D.US,D,20241028,000000,24.69,24.69,24.69,24.69,1179,0
+PRIF_D.US,D,20241029,000000,24.455,24.69,24.21,24.21,1520,0
+PRIF_D.US,D,20241031,000000,24.69,24.69,24.69,24.69,100,0
+PRIF_D.US,D,20241104,000000,24.3997,24.3997,24.3997,24.3997,208,0
+PRIF_D.US,D,20241106,000000,24.28,24.28,24.28,24.28,374,0
+PRIF_D.US,D,20241107,000000,24.28,24.28,24.28,24.28,400,0
+PRIF_D.US,D,20241113,000000,24.4298,24.4298,24.23,24.302,2163,0
+PRIF_D.US,D,20241114,000000,24.286,24.3,24.25,24.3,2678,0
+PRIF_D.US,D,20241115,000000,24.2,24.2,24.2,24.2,201,0
+PRIF_D.US,D,20241118,000000,24.2,24.2,24.2,24.2,160,0
+PRIF_D.US,D,20241119,000000,24.2,24.2,24.18,24.18,1167,0
+PRIF_D.US,D,20241120,000000,23.78,24,23.78,24,1887,0
+PRIF_D.US,D,20241121,000000,24.15,24.15,24.15,24.15,201,0
+PRIF_D.US,D,20241122,000000,24.1,24.36,24.1,24.3599,1615,0
+PRIF_D.US,D,20241125,000000,24.58,24.58,24.45,24.48,1816,0
+PRIF_D.US,D,20241126,000000,24.48,24.48,24.48,24.48,300,0
+PRIF_D.US,D,20241127,000000,24.1341,24.1341,24.1341,24.1341,978,0
+PRIF_D.US,D,20241202,000000,24.45,24.48,24.12,24.48,1360,0
+PRIF_D.US,D,20241204,000000,24.0721,24.0721,24.0721,24.0721,100,0
+PRIF_D.US,D,20241205,000000,24.25,24.45,24.25,24.45,1093,0
+PRIF_D.US,D,20241206,000000,24.3787,24.3787,24.33,24.33,270,0
+PRIF_D.US,D,20241209,000000,24.2,24.2,24.1,24.1,774,0
+PRIF_D.US,D,20241210,000000,24.1,24.54,24.08,24.3679,653,0
+PRIF_D.US,D,20241211,000000,24.3446,24.3446,24.3446,24.3446,235,0
+PRIF_D.US,D,20241216,000000,24.52,24.55,24.16,24.45,2940,0
+PRIF_D.US,D,20241217,000000,24.615,24.615,24.3,24.38,1657,0
+PRIF_D.US,D,20241219,000000,24.23,24.25,24.1401,24.1402,651,0
+PRIF_D.US,D,20241223,000000,24.5,24.5,24.5,24.5,210,0
+PRIF_D.US,D,20241224,000000,24.15,24.15,24.06,24.15,523,0
+PRIF_D.US,D,20241227,000000,24.52,24.52,24.15,24.15,1893,0
+PRIF_D.US,D,20241230,000000,24.1,24.35,24,24,1247,0
+PRIF_D.US,D,20241231,000000,24.412,24.412,24.412,24.412,137,0
+PRIF_D.US,D,20250107,000000,24.21,24.4,24.125,24.4,2723,0
+PRIF_D.US,D,20250108,000000,24.2128,24.2128,24.16,24.16,549,0
+PRIF_D.US,D,20250110,000000,24.1273,24.1273,24.1273,24.1273,212,0
+PRIF_D.US,D,20250113,000000,24.41,24.41,23.9,23.9,3256,0
+PRIF_D.US,D,20250114,000000,24.3928,24.3928,24.0001,24.15,3127,0
+PRIF_D.US,D,20250115,000000,24.0146,24.0146,24.0146,24.0146,200,0
+PRIF_D.US,D,20250121,000000,24.2,24.2,24.2,24.2,820,0
+PRIF_D.US,D,20250122,000000,24.43,24.4591,24.1,24.4591,900,0
+PRIF_D.US,D,20250123,000000,24.4,24.4,24.4,24.4,400,0
+PRIF_D.US,D,20250124,000000,24.1,24.1,24.1,24.1,383,0
+PRIF_D.US,D,20250127,000000,24.46,24.47,24.46,24.47,952,0
+PRIF_D.US,D,20250129,000000,24.25,24.49,24.1597,24.1597,566,0
+PRIF_D.US,D,20250203,000000,24.16,24.16,24.16,24.16,220,0
+PRIF_D.US,D,20250204,000000,23.3984,23.3984,23.3984,23.3984,258,0
+PRIF_D.US,D,20250206,000000,24.45,24.45,24.15,24.15,678,0
+PRIF_D.US,D,20250210,000000,24.5,24.52,24.25,24.52,404,0
+PRIF_D.US,D,20250211,000000,23.8239,24.3,23.8239,23.9854,652,0
+PRIF_D.US,D,20250212,000000,24,24,24,24,333,0
+PRIF_D.US,D,20250214,000000,24.25,24.25,24.1,24.13,1890,0
+PRIF_D.US,D,20250218,000000,24.25,24.445,24.21,24.4302,1812,0
+PRIF_D.US,D,20250220,000000,24.28,24.2801,24.28,24.28,1238,0
+PRIF_D.US,D,20250224,000000,24.1,24.25,24.1,24.25,623,0
+PRIF_D.US,D,20250225,000000,24.015,24.25,23.8701,24.15,1020,0
+PRIF_D.US,D,20250226,000000,24.25,24.44,24.08,24.44,1407,0
+PRIF_D.US,D,20250227,000000,24.3,24.3,24.01,24.0999,4512,0
+PRIF_D.US,D,20250228,000000,24.06,24.06,24.04,24.04,599,0
+PRIF_D.US,D,20250303,000000,24.2,24.2,24.1371,24.15,670,0
+PRIF_D.US,D,20250304,000000,24.3,24.3,24.05,24.05,1016,0
+PRIF_D.US,D,20250305,000000,24.15,24.15,24.15,24.15,620,0
+PRIF_D.US,D,20250306,000000,24.15,24.15,24.05,24.05,1668,0
+PRIF_D.US,D,20250310,000000,24.0723,24.15,23.98,24.15,2147,0
+PRIF_D.US,D,20250311,000000,24.16,24.196,24.12,24.13,1420,0
+PRIF_D.US,D,20250313,000000,24.15,24.15,24.15,24.15,728,0
+PRIF_D.US,D,20250314,000000,24.19,24.2,24.1,24.1,3687,0
+PRIF_D.US,D,20250320,000000,24.35,24.35,24.35,24.35,198,0
+PRIF_D.US,D,20250321,000000,24.2,24.2,24.2,24.2,691,0
+PRIF_D.US,D,20250324,000000,24.11,24.11,24.09,24.11,613,0
+PRIF_D.US,D,20250326,000000,24.1669,24.1669,24.1669,24.1669,188,0
+PRIF_D.US,D,20250327,000000,24.25,24.25,24.15,24.2135,1716,0
+PRIF_D.US,D,20250328,000000,24.1,24.1,24.1,24.1,190,0
+PRIF_D.US,D,20250331,000000,24.355,24.4252,24.1,24.3999,2605,0
+PRIF_D.US,D,20250401,000000,24.275,24.4,24.275,24.3087,1932,0
+PRIF_D.US,D,20250402,000000,24.4352,24.4352,24.4,24.4,1327,0
+PRIF_D.US,D,20250403,000000,24.3,24.4,24.3,24.4,695,0
+PRIF_D.US,D,20250404,000000,24.73,24.78,24.15,24.15,4158,0
+PRIF_D.US,D,20250407,000000,24.18,24.18,23.98,24.02,2069,0
+PRIF_D.US,D,20250408,000000,24.36,24.36,23.9412,24.35,1912,0
+PRIF_D.US,D,20250409,000000,24.35,24.35,24,24,2870,0
+PRIF_D.US,D,20250410,000000,23.92,23.94,23.92,23.94,714,0
+PRIF_D.US,D,20250415,000000,24.06,24.06,24.06,24.06,140,0
+PRIF_D.US,D,20250417,000000,24.05,24.11,23.81,23.8739,2634,0
+PRIF_D.US,D,20250422,000000,23.82,23.82,23.82,23.82,522,0
+PRIF_D.US,D,20250423,000000,23.845,23.85,23.845,23.85,633,0
+PRIF_D.US,D,20250424,000000,23.9,23.9,23.6215,23.85,371,0
+PRIF_D.US,D,20250428,000000,23.8289,23.86,23.755,23.86,1363,0
+PRIF_D.US,D,20250429,000000,23.87,23.87,23.76,23.87,236,0
+PRIF_D.US,D,20250430,000000,23.7601,23.7601,23.7601,23.7601,100,0
+PRIF_D.US,D,20250502,000000,24,24,24,24,713,0
+PRIF_D.US,D,20250505,000000,24.175,24.22,24.175,24.2,1390,0
+PRIF_D.US,D,20250506,000000,24.39,24.39,24.39,24.39,204,0
+PRIF_D.US,D,20250509,000000,23.9742,23.9742,23.9742,23.9742,200,0
+PRIF_D.US,D,20250512,000000,24.39,24.39,23.99,24.39,223,0
+PRIF_D.US,D,20250514,000000,24,24,24,24,477,0
+PRIF_D.US,D,20250515,000000,24.01,24.0101,24,24.01,1735,0
+PRIF_D.US,D,20250516,000000,24.06,24.06,24.05,24.05,674,0
+PRIF_D.US,D,20250520,000000,24.03,24.03,24.01,24.01,347,0
+PRIF_D.US,D,20250521,000000,24,24,24,24,1225,0
+PRIF_D.US,D,20250528,000000,24.0638,24.12,23.76,24,6944,0
+PRIF_D.US,D,20250530,000000,24.12,24.12,24.12,24.12,600,0
+PRIF_D.US,D,20250603,000000,24.1435,24.1435,24.1435,24.1435,1010,0
+PRIF_D.US,D,20250606,000000,24.19,24.2,24.1309,24.2,1230,0
+PRIF_D.US,D,20250609,000000,24.25,24.35,24.25,24.32,1348,0
+PRIF_D.US,D,20250610,000000,24.46,24.59,24.25,24.394,1922,0
+PRIF_D.US,D,20250611,000000,24.35,24.35,24.2763,24.32,1922,0
+PRIF_D.US,D,20250613,000000,24.59,24.59,24.59,24.59,575,0
+PRIF_D.US,D,20250616,000000,24.85,24.8515,24.57,24.85,3493,0
+PRIF_D.US,D,20250617,000000,24.8282,24.8282,24.8282,24.8282,1036,0
+PRIF_D.US,D,20250620,000000,24.855,24.855,24.398,24.398,2627,0
+PRIF_D.US,D,20250623,000000,24.5001,24.5001,24.25,24.25,1193,0
+PRIF_D.US,D,20250624,000000,24.15,24.34,24.15,24.3399,3376,0
+PRIF_D.US,D,20250625,000000,24.2125,24.25,24.1979,24.205,1566,0
+PRIF_D.US,D,20250626,000000,24.25,24.25,24.25,24.25,217,0
+PRIF_D.US,D,20250627,000000,24.25,24.36,24.25,24.25,245,0
+PRIF_D.US,D,20250630,000000,24.52,24.52,24.4983,24.4983,1991,0
+PRIF_D.US,D,20250701,000000,24.21,24.5,24.2,24.5,1082,0
+PRIF_D.US,D,20250702,000000,24.6887,24.6887,24.6495,24.6495,1523,0
+PRIF_D.US,D,20250703,000000,24.5733,24.6748,24.5733,24.6748,807,0
+PRIF_D.US,D,20250707,000000,24.79,24.79,24.55,24.79,651,0
+PRIF_D.US,D,20250708,000000,24.55,24.75,24.55,24.5918,2740,0
+PRIF_D.US,D,20250710,000000,24.6188,24.6188,24.6,24.6,403,0
+PRIF_D.US,D,20250711,000000,24.6,24.6,24.6,24.6,604,0
+PRIF_D.US,D,20250714,000000,24.58,24.75,24.58,24.75,1559,0
+PRIF_D.US,D,20250715,000000,24.79,25.44,24.685,25.44,4867,0
+PRIF_D.US,D,20250716,000000,25.44,25.44,24.95,25.44,644,0
+PRIF_D.US,D,20250717,000000,25,25.4022,25,25.195,1034,0
+PRIF_D.US,D,20250718,000000,25,25,24.8284,24.8902,1419,0
+PRIF_D.US,D,20250721,000000,24.9,24.9852,24.9,24.9852,485,0
+PRIF_D.US,D,20250722,000000,24.919,25,24.919,24.9955,1228,0
+PRIF_D.US,D,20250723,000000,25,25,25,25,230,0
+PRIF_D.US,D,20250725,000000,25.01,25.01,24.9221,24.9221,455,0
+PRIF_D.US,D,20250728,000000,24.97,24.97,24.95,24.95,904,0
+PRIF_D.US,D,20250730,000000,24.95,24.95,24.95,24.95,603,0
+PRIF_D.US,D,20250801,000000,24.91,25,24.82,24.82,875,0
+PRIF_D.US,D,20250805,000000,24.82,24.8849,24.52,24.52,721,0
+PRIF_D.US,D,20250806,000000,24.53,24.55,24.0934,24.48,3737,0
+PRIF_D.US,D,20250807,000000,24.3505,24.3505,24.3505,24.3505,104,0
+PRIF_D.US,D,20250808,000000,24.94,24.9899,24.94,24.9899,1003,0
+PRIF_D.US,D,20250811,000000,24.83,24.83,24.44,24.73,926,0
+PRIF_D.US,D,20250813,000000,24.6,24.6,24.6,24.6,606,0
+PRIF_D.US,D,20250814,000000,24.502,24.605,24.502,24.605,598,0
+PRIF_D.US,D,20250815,000000,24.76,24.76,24.49,24.5508,1926,0
+PRIF_D.US,D,20250819,000000,24.41,24.67,24.0073,24.5795,3556,0
+PRIF_D.US,D,20250820,000000,24.9344,24.9344,24.6,24.61,710,0
+PRIF_D.US,D,20250822,000000,24.61,24.61,24.61,24.61,203,0
+PRIF_D.US,D,20250828,000000,24.55,24.645,24.3565,24.3565,7142,0
+PRIF_D.US,D,20250829,000000,24.36,24.76,24.2152,24.26,32953,0
+PRIF_D.US,D,20250902,000000,24.49,24.49,24.26,24.28,94770,0
+PRIF_D.US,D,20250903,000000,24.35,24.5,24.28,24.35,4348,0
+PRIF_D.US,D,20250904,000000,24.464,24.464,24.31,24.33,3006,0
+PRIF_D.US,D,20250905,000000,24.35,24.55,24.32,24.37,15870,0
+PRIF_D.US,D,20250908,000000,24.4485,24.6799,24.4,24.5,11346,0
+PRIF_D.US,D,20250909,000000,24.51,24.71,24.465,24.53,9838,0
+PRIF_D.US,D,20250910,000000,24.72,24.75,24.51,24.5538,8609,0
+PRIF_D.US,D,20250911,000000,24.5101,24.78,24.51,24.6,13980,0
+PRIF_D.US,D,20250912,000000,24.5477,24.6,24.5477,24.55,724,0
+PRIF_D.US,D,20250915,000000,24.75,24.75,24.56,24.6,8413,0
+PRIF_D.US,D,20250916,000000,24.7,24.7,24.55,24.645,38501,0
+PRIF_D.US,D,20250917,000000,24.58,24.7599,24.57,24.57,16895,0
+PRIF_D.US,D,20250918,000000,24.76,24.76,24.57,24.5992,21900,0
+PRIF_D.US,D,20250919,000000,24.63,24.75,24.5719,24.5719,8074,0
+PRIF_D.US,D,20250922,000000,24.6,24.73,24.6,24.66,1920,0
+PRIF_D.US,D,20250923,000000,24.7599,24.7599,24.38,24.41,5292,0
+PRIF_D.US,D,20250924,000000,24.41,24.49,24.4,24.4581,1133,0
+PRIF_D.US,D,20250925,000000,24.38,24.56,24.38,24.4819,434,0
+PRIF_D.US,D,20250926,000000,24.39,24.59,24.39,24.57,6524,0
+PRIF_D.US,D,20250929,000000,24.48,24.7592,24.3657,24.5699,9066,0
+PRIF_D.US,D,20250930,000000,24.37,24.45,24.37,24.45,736,0
+PRIF_D.US,D,20251001,000000,24.535,24.5922,24.3761,24.38,3720,0
+PRIF_D.US,D,20251002,000000,24.4,24.4,24.25,24.28,14207,0
+PRIF_D.US,D,20251003,000000,24.29,24.33,24.28,24.3,6516,0
+PRIF_D.US,D,20251006,000000,24.3297,24.4,24.28,24.28,15633,0
+PRIF_D.US,D,20251007,000000,24.29,24.355,24.28,24.3376,10615,0
+PRIF_D.US,D,20251008,000000,24.28,24.35,24.28,24.34,346,0
+PRIF_D.US,D,20251009,000000,24.3,24.35,24.28,24.28,1183,0
+PRIF_D.US,D,20251010,000000,24.28,24.3,24.28,24.3,642,0
+PRIF_D.US,D,20251013,000000,24.3317,24.3954,24.28,24.28,3796,0
+PRIF_D.US,D,20251014,000000,24.28,24.38,24.28,24.28,1147,0
+PRIF_D.US,D,20251015,000000,24.28,24.28,24.28,24.28,141,0
+PRIF_D.US,D,20251016,000000,24.28,24.47,24.28,24.41,6312,0
+PRIF_D.US,D,20251017,000000,24.3,24.45,24.3,24.31,914,0
+PRIF_D.US,D,20251020,000000,24.3,24.34,24.28,24.34,2117,0
+PRIF_D.US,D,20251021,000000,24.4,24.75,24.3913,24.621,6321,0
+PRIF_D.US,D,20251022,000000,24.62,24.96,24.4106,24.4106,2309,0
+PRIF_D.US,D,20251024,000000,24.96,24.96,24.45,24.7,3903,0
+PRIF_D.US,D,20251027,000000,24.7,24.94,24.65,24.65,1006,0
+PRIF_D.US,D,20251028,000000,24.5775,24.5775,24.5775,24.5775,177,0
+PRIF_D.US,D,20251029,000000,24.6,24.68,24.6,24.68,696,0
+PRIF_D.US,D,20251031,000000,24.88,24.88,24.7,24.7,573,0
+PRIF_D.US,D,20251103,000000,24.71,24.72,24.41,24.67,1144,0
+PRIF_D.US,D,20251111,000000,24.6375,24.67,24.5,24.5,1817,0
+PRIF_D.US,D,20251112,000000,24.7667,24.7667,24.5,24.5,1737,0
+PRIF_D.US,D,20251113,000000,24.5,24.5878,24.5,24.5878,326,0
+PRIF_D.US,D,20251117,000000,24.52,24.52,24.51,24.51,207,0
+PRIF_D.US,D,20251120,000000,24.6,24.6,24.6,24.6,120,0
+PRIF_D.US,D,20251124,000000,24.555,24.555,24.4782,24.4782,1297,0
+PRIF_D.US,D,20251125,000000,24.448,24.5,24.448,24.5,2074,0
+PRIF_D.US,D,20251126,000000,24.71,24.94,24.52,24.725,1811,0
+PRIF_D.US,D,20251128,000000,24.73,24.73,24.73,24.73,106,0
+PRIF_D.US,D,20251203,000000,24.74,24.74,24.74,24.74,259,0
+PRIF_D.US,D,20251204,000000,24.8,24.802,24.8,24.802,307,0
+PRIF_D.US,D,20251205,000000,24.9128,24.9128,24.9128,24.9128,206,0
+PRIF_D.US,D,20251208,000000,24.8,24.8,24.8,24.8,138,0
+PRIF_D.US,D,20251209,000000,24.6,24.79,24.6,24.79,646,0
+PRIF_D.US,D,20251210,000000,24.9955,24.9955,24.9955,24.9955,416,0
+PRIF_D.US,D,20251215,000000,24.62,24.72,24.62,24.72,542,0
+PRIF_D.US,D,20251216,000000,24.73,24.73,24.73,24.73,282,0
+PRIF_D.US,D,20251219,000000,24.864,24.99,24.864,24.99,1006,0
+PRIF_D.US,D,20251222,000000,24.72,24.92,24.72,24.87,1087,0
+PRIF_D.US,D,20251223,000000,24.61,24.68,24.58,24.6349,1657,0
+PRIF_D.US,D,20251224,000000,24.525,24.525,24.525,24.525,141,0
+PRIF_D.US,D,20251226,000000,24.65,24.66,24.65,24.65,785,0
+PRIF_D.US,D,20251229,000000,24.38,24.7341,24.38,24.7341,1985,0
+PRIF_D.US,D,20251230,000000,24.9936,25.3405,24.42,24.7151,5918,0
+PRIF_D.US,D,20251231,000000,25.26,25.76,24.61,25,9699,0
+PRIF_D.US,D,20260102,000000,25.245,25.245,25.245,25.245,804,0
+PRIF_D.US,D,20260105,000000,25.25,25.25,25.25,25.25,271,0
+PRIF_D.US,D,20260106,000000,25.75,26.35,25.0001,25.25,12977,0
+PRIF_D.US,D,20260107,000000,25.11,25.1101,24.6,24.71,12412,0
+PRIF_D.US,D,20260109,000000,24.95,24.95,24.905,24.905,914,0
+PRIF_D.US,D,20260112,000000,24.9,24.95,24.89,24.95,1544,0
+PRIF_D.US,D,20260113,000000,24.95,25.5409,24.95,25.5409,490,0
+PRIF_D.US,D,20260115,000000,24.83,25,24.83,24.98,2331,0
+PRIF_D.US,D,20260116,000000,24.9,24.9,24.5,24.81,5456,0
+PRIF_D.US,D,20260122,000000,24.52,24.61,24.5072,24.61,654,0
+PRIF_D.US,D,20260123,000000,24.5928,24.5928,24.59,24.59,752,0
+PRIF_D.US,D,20260126,000000,24.68,24.796,24.61,24.6101,3703,0
+PRIF_D.US,D,20260127,000000,24.66,24.9269,24.62,24.9269,621,0
+PRIF_D.US,D,20260128,000000,24.61,24.8099,24.61,24.61,3184,0
+PRIF_D.US,D,20260129,000000,24.86,25,24.84,25,4036,0
+PRIF_D.US,D,20260130,000000,25.1167,25.49,24.7336,24.7336,766,0
+PRIF_D.US,D,20260202,000000,24.71,25.49,24.71,25.005,1000,0
+PRIF_D.US,D,20260204,000000,24.98,24.98,24.62,24.62,514,0
+PRIF_D.US,D,20260205,000000,24.86,24.86,24.86,24.86,506,0
+PRIF_D.US,D,20260206,000000,24.85,24.85,24.85,24.85,117,0
+PRIF_D.US,D,20260209,000000,24.64,24.825,24.64,24.65,2469,0
+PRIF_D.US,D,20260210,000000,24.66,24.66,24.58,24.58,3006,0
+PRIF_D.US,D,20260211,000000,24.75,24.88,24.75,24.8327,2937,0
+PRIF_D.US,D,20260212,000000,24.86,24.86,24.825,24.825,416,0
+PRIF_D.US,D,20260213,000000,24.86,24.88,24.86,24.88,206,0
+PRIF_D.US,D,20260217,000000,24.88,24.99,24.87,24.93,1291,0
+PRIF_D.US,D,20260218,000000,24.77,24.8461,24.75,24.75,1938,0
diff --git a/daily/us/nyse stocks/2/psa_l.us.txt b/daily/us/nyse stocks/2/psa_l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cab2927381e3281690edfd686c59e44b0320356
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_l.us.txt	
@@ -0,0 +1,1424 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_L.US,D,20200619,000000,24.91,24.98,24.7787,24.9,426331,0
+PSA_L.US,D,20200622,000000,24.98,25,24.9058,24.96,284518,0
+PSA_L.US,D,20200623,000000,25,25.13,24.92,25.09,648048,0
+PSA_L.US,D,20200624,000000,25.06,25.06,24.95,25,412913,0
+PSA_L.US,D,20200625,000000,25.03,25.12,25,25.1,388843,0
+PSA_L.US,D,20200626,000000,25.1,25.14,25.02,25.12,391348,0
+PSA_L.US,D,20200629,000000,25.13,25.19,25.085,25.18,556940,0
+PSA_L.US,D,20200630,000000,25.16,25.5,25.06,25.42,2972878,0
+PSA_L.US,D,20200701,000000,25.42,25.44,25.29,25.41,158881,0
+PSA_L.US,D,20200702,000000,25.4,25.48,25.38,25.44,93498,0
+PSA_L.US,D,20200706,000000,25.44,25.45,25.37,25.45,91788,0
+PSA_L.US,D,20200707,000000,25.45,25.6,25.36,25.47,135663,0
+PSA_L.US,D,20200708,000000,25.53,25.6,25.43,25.48,89814,0
+PSA_L.US,D,20200709,000000,25.42,25.57,25.42,25.475,57450,0
+PSA_L.US,D,20200710,000000,25.56,25.65,25.48,25.6,78775,0
+PSA_L.US,D,20200713,000000,25.64,25.67,25.51,25.6,109318,0
+PSA_L.US,D,20200714,000000,25.559,25.64,25.55,25.6,72814,0
+PSA_L.US,D,20200715,000000,25.57,25.65,25.56,25.64,45463,0
+PSA_L.US,D,20200716,000000,25.6,25.89,25.6,25.87,50030,0
+PSA_L.US,D,20200717,000000,25.93,26.09,25.76,26.05,109704,0
+PSA_L.US,D,20200720,000000,26.09,26.09,25.91,26.01,41556,0
+PSA_L.US,D,20200721,000000,26.045,26.05,25.812,25.97,66798,0
+PSA_L.US,D,20200722,000000,26.08,26.15,25.94,26.09,84267,0
+PSA_L.US,D,20200723,000000,26.05,26.1032,25.85,25.9554,92201,0
+PSA_L.US,D,20200724,000000,25.95,26.0341,25.94,26.03,18872,0
+PSA_L.US,D,20200727,000000,25.95,26.215,25.95,26.1278,36260,0
+PSA_L.US,D,20200728,000000,26.171,26.18,26.06,26.17,32315,0
+PSA_L.US,D,20200729,000000,26.15,27.4199,26.15,26.37,80790,0
+PSA_L.US,D,20200730,000000,26.44,26.44,26.02,26.265,77213,0
+PSA_L.US,D,20200731,000000,26.29,26.345,26.15,26.17,40580,0
+PSA_L.US,D,20200803,000000,26.25,26.47,26.25,26.4202,43892,0
+PSA_L.US,D,20200804,000000,26.42,26.48,26.35,26.48,32103,0
+PSA_L.US,D,20200805,000000,26.48,26.77,26.45,26.62,42313,0
+PSA_L.US,D,20200806,000000,26.7,26.88,26.7,26.72,55715,0
+PSA_L.US,D,20200807,000000,26.8,26.98,26.8,26.89,43374,0
+PSA_L.US,D,20200810,000000,27.01,27.01,26.864,26.89,33406,0
+PSA_L.US,D,20200811,000000,26.99,27.1,26.71,26.86,128691,0
+PSA_L.US,D,20200812,000000,27.03,27.09,26.84,27.0899,40433,0
+PSA_L.US,D,20200813,000000,27.09,27.09,26.9892,27.06,25603,0
+PSA_L.US,D,20200814,000000,27.08,27.33,26.9502,27.12,63560,0
+PSA_L.US,D,20200817,000000,27.33,27.3799,27.1,27.34,20128,0
+PSA_L.US,D,20200818,000000,27.34,27.571,27.3322,27.5,37665,0
+PSA_L.US,D,20200819,000000,27.55,27.5934,27.31,27.31,61055,0
+PSA_L.US,D,20200820,000000,27.45,27.52,27.31,27.395,113593,0
+PSA_L.US,D,20200821,000000,27.43,27.43,27.27,27.34,34982,0
+PSA_L.US,D,20200824,000000,27.42,27.42,27.34,27.38,33777,0
+PSA_L.US,D,20200825,000000,27.3,27.52,27.29,27.33,51795,0
+PSA_L.US,D,20200826,000000,27.38,27.424,27.24,27.26,49967,0
+PSA_L.US,D,20200827,000000,27.44,27.44,27.29,27.34,33020,0
+PSA_L.US,D,20200828,000000,27.4,27.4,27.28,27.28,41614,0
+PSA_L.US,D,20200831,000000,27.32,27.4,27.28,27.38,251617,0
+PSA_L.US,D,20200901,000000,27.45,27.46,27.38,27.4,25810,0
+PSA_L.US,D,20200902,000000,27.52,27.52,27.1,27.33,45117,0
+PSA_L.US,D,20200903,000000,27.33,27.33,26.86,27,48175,0
+PSA_L.US,D,20200904,000000,27.02,27.17,26.7004,27.08,18855,0
+PSA_L.US,D,20200908,000000,26.95,26.97,26.9,26.93,40954,0
+PSA_L.US,D,20200909,000000,27.03,27.096,26.85,26.95,42201,0
+PSA_L.US,D,20200910,000000,27.04,27.04,26.95,27.02,48165,0
+PSA_L.US,D,20200911,000000,27.09,27.09,26.86,26.87,87437,0
+PSA_L.US,D,20200914,000000,26.74,26.83,26.62,26.81,16233,0
+PSA_L.US,D,20200915,000000,26.82,26.86,26.78,26.7802,904175,0
+PSA_L.US,D,20200916,000000,26.85,27.01,26.78,26.96,40612,0
+PSA_L.US,D,20200917,000000,26.8,27,26.8,26.88,4756,0
+PSA_L.US,D,20200918,000000,26.84,26.909,26.74,26.82,11564,0
+PSA_L.US,D,20200921,000000,26.66,26.72,26.54,26.6699,26887,0
+PSA_L.US,D,20200922,000000,26.71,26.71,26.46,26.61,38525,0
+PSA_L.US,D,20200923,000000,26.61,26.6699,26.13,26.22,60060,0
+PSA_L.US,D,20200924,000000,26.05,26.4359,26.05,26.12,25292,0
+PSA_L.US,D,20200925,000000,26.32,26.64,26.21,26.6,22494,0
+PSA_L.US,D,20200928,000000,26.67,26.84,26.5448,26.75,50979,0
+PSA_L.US,D,20200929,000000,26.61,26.74,26.53,26.71,38095,0
+PSA_L.US,D,20200930,000000,26.76,27.24,26.69,26.92,133037,0
+PSA_L.US,D,20201001,000000,26.92,27.35,26.92,27.34,69319,0
+PSA_L.US,D,20201002,000000,27.24,27.44,27,27.43,36332,0
+PSA_L.US,D,20201005,000000,27.48,27.58,27.25,27.49,63371,0
+PSA_L.US,D,20201006,000000,27.49,27.49,27.15,27.45,44104,0
+PSA_L.US,D,20201007,000000,27.49,27.59,27.42,27.46,53759,0
+PSA_L.US,D,20201008,000000,27.45,27.57,27.41,27.43,93414,0
+PSA_L.US,D,20201009,000000,27.4,27.49,27.18,27.4,32522,0
+PSA_L.US,D,20201012,000000,27.46,27.61,27.28,27.61,21890,0
+PSA_L.US,D,20201013,000000,27.61,27.63,27.45,27.6,25445,0
+PSA_L.US,D,20201014,000000,27.6,27.6,27.39,27.45,56006,0
+PSA_L.US,D,20201015,000000,27.45,27.54,27.28,27.45,27301,0
+PSA_L.US,D,20201016,000000,27.54,27.54,27.14,27.16,36040,0
+PSA_L.US,D,20201019,000000,27.28,27.28,27.07,27.12,41077,0
+PSA_L.US,D,20201020,000000,27.08,27.12,26.99,27.08,98585,0
+PSA_L.US,D,20201021,000000,27.14,27.14,26.76,26.8495,47220,0
+PSA_L.US,D,20201022,000000,26.94,26.94,26.8,26.91,394993,0
+PSA_L.US,D,20201023,000000,26.96,27.14,26.88,27.09,37297,0
+PSA_L.US,D,20201026,000000,27.07,27.09,26.84,26.97,58511,0
+PSA_L.US,D,20201027,000000,27.02,27.02,26.74,26.74,44967,0
+PSA_L.US,D,20201028,000000,26.64,26.75,26.31,26.38,86171,0
+PSA_L.US,D,20201029,000000,26.38,26.53,26.295,26.36,56956,0
+PSA_L.US,D,20201030,000000,26.46,26.46,26.25,26.41,61486,0
+PSA_L.US,D,20201102,000000,26.51,26.55,26.375,26.38,26643,0
+PSA_L.US,D,20201103,000000,26.48,26.619,26.27,26.523,24204,0
+PSA_L.US,D,20201104,000000,26.59,26.8401,26.59,26.736,25708,0
+PSA_L.US,D,20201105,000000,26.93,26.94,26.73,26.85,20256,0
+PSA_L.US,D,20201106,000000,26.85,26.85,26.57,26.64,16268,0
+PSA_L.US,D,20201109,000000,26.9,26.9013,26.62,26.83,36222,0
+PSA_L.US,D,20201110,000000,26.7,26.75,26.58,26.68,25993,0
+PSA_L.US,D,20201111,000000,26.7,26.755,26.57,26.67,9658,0
+PSA_L.US,D,20201112,000000,26.7,26.7,26.56,26.63,6451,0
+PSA_L.US,D,20201113,000000,26.67,26.72,26.56,26.59,16769,0
+PSA_L.US,D,20201116,000000,26.78,26.84,26.535,26.71,58014,0
+PSA_L.US,D,20201117,000000,26.53,26.8,26.53,26.76,46113,0
+PSA_L.US,D,20201118,000000,26.85,26.98,26.72,26.72,32851,0
+PSA_L.US,D,20201119,000000,26.89,26.91,26.73,26.84,23164,0
+PSA_L.US,D,20201120,000000,26.91,26.93,26.78,26.82,34544,0
+PSA_L.US,D,20201123,000000,26.93,27.07,26.93,27.05,19624,0
+PSA_L.US,D,20201124,000000,27.08,27.23,27.01,27.01,28586,0
+PSA_L.US,D,20201125,000000,27.1,27.14,26.92,27.03,23311,0
+PSA_L.US,D,20201127,000000,27.09,27.09,26.985,27.08,6514,0
+PSA_L.US,D,20201130,000000,27.07,27.14,26.94,26.94,56283,0
+PSA_L.US,D,20201201,000000,26.96,27.14,26.96,27.05,13470,0
+PSA_L.US,D,20201202,000000,27,27.14,26.995,27.1058,12945,0
+PSA_L.US,D,20201203,000000,27.14,27.19,27,27.15,24751,0
+PSA_L.US,D,20201204,000000,27.15,27.2698,27.04,27.08,36105,0
+PSA_L.US,D,20201207,000000,27.15,27.19,27.06,27.18,14458,0
+PSA_L.US,D,20201208,000000,27.19,27.35,27.01,27.11,92864,0
+PSA_L.US,D,20201209,000000,27.17,27.18,27.08,27.13,44247,0
+PSA_L.US,D,20201210,000000,27.2,27.29,27.16,27.21,39769,0
+PSA_L.US,D,20201211,000000,27.28,27.28,27.1,27.16,85140,0
+PSA_L.US,D,20201214,000000,26.97,26.97,26.85,26.89,83232,0
+PSA_L.US,D,20201215,000000,26.95,26.95,26.8767,26.92,31480,0
+PSA_L.US,D,20201216,000000,26.88,26.94,26.82,26.91,57218,0
+PSA_L.US,D,20201217,000000,27,27,26.9,26.925,28533,0
+PSA_L.US,D,20201218,000000,26.98,27.05,26.9,27.04,26000,0
+PSA_L.US,D,20201221,000000,27.04,27.145,26.9,27.13,44849,0
+PSA_L.US,D,20201222,000000,27.14,27.2279,26.9,27.04,22230,0
+PSA_L.US,D,20201223,000000,27.05,27.15,26.915,27.0601,27812,0
+PSA_L.US,D,20201224,000000,27.21,27.21,27.04,27.13,10866,0
+PSA_L.US,D,20201228,000000,27.13,27.13,26.97,27.13,19820,0
+PSA_L.US,D,20201229,000000,27,27.0999,26.95,27.05,33570,0
+PSA_L.US,D,20201230,000000,27,27.15,27,27.15,19011,0
+PSA_L.US,D,20201231,000000,27.15,27.23,27.0721,27.14,34904,0
+PSA_L.US,D,20210104,000000,27.29,27.29,26.91,26.94,36655,0
+PSA_L.US,D,20210105,000000,27,27.074,26.95,27.05,61400,0
+PSA_L.US,D,20210106,000000,26.9,26.9,26.47,26.56,48378,0
+PSA_L.US,D,20210107,000000,26.24,26.55,26.12,26.33,72024,0
+PSA_L.US,D,20210108,000000,26.43,26.4556,26.3,26.36,46628,0
+PSA_L.US,D,20210111,000000,26.34,26.34,25.98,26,89420,0
+PSA_L.US,D,20210112,000000,25.9,25.92,25.43,25.65,82666,0
+PSA_L.US,D,20210113,000000,25.65,26.16,25.555,26.13,53911,0
+PSA_L.US,D,20210114,000000,26.23,26.3,26.11,26.24,73734,0
+PSA_L.US,D,20210115,000000,26.36,26.54,26.25,26.34,50461,0
+PSA_L.US,D,20210119,000000,26.34,26.46,26.21,26.44,27094,0
+PSA_L.US,D,20210120,000000,26.49,26.65,26.34,26.59,38660,0
+PSA_L.US,D,20210121,000000,26.65,26.65,26.35,26.5,28247,0
+PSA_L.US,D,20210122,000000,26.55,26.6,26.49,26.58,25563,0
+PSA_L.US,D,20210125,000000,26.64,26.73,26.41,26.41,36158,0
+PSA_L.US,D,20210126,000000,26.54,26.5766,26.44,26.47,24132,0
+PSA_L.US,D,20210127,000000,26.59,26.59,26.21,26.3,35536,0
+PSA_L.US,D,20210128,000000,26.4,26.42,26.3,26.32,31545,0
+PSA_L.US,D,20210129,000000,26.22,26.38,26.165,26.22,77369,0
+PSA_L.US,D,20210201,000000,26.25,26.3299,26.07,26.2028,58705,0
+PSA_L.US,D,20210202,000000,26.3,26.4201,26.24,26.35,30340,0
+PSA_L.US,D,20210203,000000,26.35,26.3599,26.145,26.26,46060,0
+PSA_L.US,D,20210204,000000,26.32,26.38,26.12,26.36,39188,0
+PSA_L.US,D,20210205,000000,26.32,26.585,26.312,26.4624,32167,0
+PSA_L.US,D,20210208,000000,26.54,26.54,26.371,26.49,35706,0
+PSA_L.US,D,20210209,000000,26.53,26.73,26.47,26.69,24773,0
+PSA_L.US,D,20210210,000000,26.79,26.79,26.4117,26.54,22913,0
+PSA_L.US,D,20210211,000000,26.67,26.67,26.39,26.44,38658,0
+PSA_L.US,D,20210212,000000,26.48,26.48,26.09,26.22,44395,0
+PSA_L.US,D,20210216,000000,26.03,26.1494,25.46,25.49,261306,0
+PSA_L.US,D,20210217,000000,25.53,25.6991,25.52,25.59,48470,0
+PSA_L.US,D,20210218,000000,25.56,25.65,25.54,25.6,60369,0
+PSA_L.US,D,20210219,000000,25.57,25.63,25.5601,25.61,18322,0
+PSA_L.US,D,20210222,000000,25.66,25.66,25.37,25.57,36036,0
+PSA_L.US,D,20210223,000000,25.57,25.58,25.3,25.52,54874,0
+PSA_L.US,D,20210224,000000,25.49,25.49,25.19,25.41,59930,0
+PSA_L.US,D,20210225,000000,25.4,25.44,25.12,25.17,144339,0
+PSA_L.US,D,20210226,000000,25.2,25.47,25.17,25.4,50396,0
+PSA_L.US,D,20210301,000000,25.5,25.65,25.5,25.6,55924,0
+PSA_L.US,D,20210302,000000,25.63,25.79,25.5611,25.79,54593,0
+PSA_L.US,D,20210303,000000,25.75,25.9,25.57,25.9,115480,0
+PSA_L.US,D,20210304,000000,25.9,26,25.82,25.86,86159,0
+PSA_L.US,D,20210305,000000,25.85,25.99,25.77,25.9,47647,0
+PSA_L.US,D,20210308,000000,25.96,26.09,25.77,26.09,26211,0
+PSA_L.US,D,20210309,000000,26.14,26.1984,25.98,25.98,48652,0
+PSA_L.US,D,20210310,000000,26.11,26.39,25.9,26.38,109866,0
+PSA_L.US,D,20210311,000000,26.37,26.72,26.36,26.6,48749,0
+PSA_L.US,D,20210312,000000,26.55,26.58,26.2728,26.48,23803,0
+PSA_L.US,D,20210315,000000,26.37,26.4,26.2,26.38,45824,0
+PSA_L.US,D,20210316,000000,26.41,26.5,26.3544,26.4863,36989,0
+PSA_L.US,D,20210317,000000,26.41,26.5,26.355,26.5,22418,0
+PSA_L.US,D,20210318,000000,26.3,26.4164,25.9,26.15,74956,0
+PSA_L.US,D,20210319,000000,26.18,26.2,25.77,26.19,38089,0
+PSA_L.US,D,20210322,000000,26.22,26.4,26.21,26.29,36722,0
+PSA_L.US,D,20210323,000000,26.37,26.45,26.315,26.39,20496,0
+PSA_L.US,D,20210324,000000,26.45,26.52,26.31,26.495,29720,0
+PSA_L.US,D,20210325,000000,26.4,26.6,26.4,26.595,35467,0
+PSA_L.US,D,20210326,000000,26.59,26.64,26.5,26.6006,27121,0
+PSA_L.US,D,20210329,000000,26.61,26.61,26.46,26.55,16117,0
+PSA_L.US,D,20210330,000000,26.49,26.66,26.46,26.66,31853,0
+PSA_L.US,D,20210331,000000,26.7,26.89,26.68,26.86,45890,0
+PSA_L.US,D,20210401,000000,27.05,27.23,26.73,27.23,50901,0
+PSA_L.US,D,20210405,000000,27.23,27.3,27.1058,27.3,27426,0
+PSA_L.US,D,20210406,000000,27.3,27.42,27.08,27.3,123923,0
+PSA_L.US,D,20210407,000000,27.3,27.459,27.19,27.23,40544,0
+PSA_L.US,D,20210408,000000,27.39,27.5,27.31,27.36,25922,0
+PSA_L.US,D,20210409,000000,27.41,27.48,27.3,27.4,346481,0
+PSA_L.US,D,20210412,000000,27.46,27.48,27.35,27.44,104534,0
+PSA_L.US,D,20210413,000000,27.48,27.72,27.39,27.44,59601,0
+PSA_L.US,D,20210414,000000,27.43,27.6382,27.3,27.36,82257,0
+PSA_L.US,D,20210415,000000,27.48,27.53,27.3,27.48,51143,0
+PSA_L.US,D,20210416,000000,27.47,27.55,27.35,27.52,116634,0
+PSA_L.US,D,20210419,000000,27.51,27.5256,27.35,27.43,58803,0
+PSA_L.US,D,20210420,000000,27.46,27.475,27.34,27.35,83793,0
+PSA_L.US,D,20210421,000000,27.44,27.5853,27.34,27.39,150815,0
+PSA_L.US,D,20210422,000000,27.49,27.499,27.32,27.37,62333,0
+PSA_L.US,D,20210423,000000,27.41,27.53,27.3,27.37,73210,0
+PSA_L.US,D,20210426,000000,27.35,27.5,27.35,27.4,61589,0
+PSA_L.US,D,20210427,000000,27.45,27.489,27.21,27.21,36773,0
+PSA_L.US,D,20210428,000000,27.18,27.3062,27.18,27.22,43351,0
+PSA_L.US,D,20210429,000000,27.32,27.3662,27.01,27.1163,86619,0
+PSA_L.US,D,20210430,000000,27.11,27.11,26.79,26.79,171275,0
+PSA_L.US,D,20210503,000000,26.88,26.95,26.85,26.85,31508,0
+PSA_L.US,D,20210504,000000,26.93,27,26.91,26.99,38420,0
+PSA_L.US,D,20210505,000000,27.03,27.09,26.87,26.87,46791,0
+PSA_L.US,D,20210506,000000,27.03,27.1147,26.9,27,53463,0
+PSA_L.US,D,20210507,000000,27.06,27.14,27.05,27.09,35425,0
+PSA_L.US,D,20210510,000000,27.12,27.12,26.9701,27.01,16530,0
+PSA_L.US,D,20210511,000000,26.81,26.92,26.64,26.79,41646,0
+PSA_L.US,D,20210512,000000,26.72,26.72,26.36,26.42,29074,0
+PSA_L.US,D,20210513,000000,26.4,26.54,26.35,26.36,26250,0
+PSA_L.US,D,20210514,000000,26.54,26.59,26.39,26.53,65949,0
+PSA_L.US,D,20210517,000000,26.5,26.5,26.31,26.31,21331,0
+PSA_L.US,D,20210518,000000,26.29,26.54,26.29,26.46,46435,0
+PSA_L.US,D,20210519,000000,26.36,26.59,26.36,26.51,24045,0
+PSA_L.US,D,20210520,000000,26.59,26.6,26.4,26.55,36227,0
+PSA_L.US,D,20210521,000000,26.65,26.74,26.61,26.7,18881,0
+PSA_L.US,D,20210524,000000,26.8,26.8,26.65,26.74,26297,0
+PSA_L.US,D,20210525,000000,26.78,26.83,26.67,26.77,22137,0
+PSA_L.US,D,20210526,000000,26.77,26.77,26.6618,26.73,13534,0
+PSA_L.US,D,20210527,000000,26.74,26.8,26.66,26.75,54115,0
+PSA_L.US,D,20210528,000000,26.77,26.97,26.714,26.97,61719,0
+PSA_L.US,D,20210601,000000,26.97,27.21,26.871,27.18,57672,0
+PSA_L.US,D,20210602,000000,27.25,27.48,27.18,27.46,161348,0
+PSA_L.US,D,20210603,000000,27.46,27.47,27.4,27.46,13623,0
+PSA_L.US,D,20210604,000000,27.5,27.61,27.38,27.48,9368,0
+PSA_L.US,D,20210607,000000,27.55,27.62,27.3,27.48,34169,0
+PSA_L.US,D,20210608,000000,27.53,27.53,27.33,27.49,20873,0
+PSA_L.US,D,20210609,000000,27.51,27.64,27.39,27.42,137915,0
+PSA_L.US,D,20210610,000000,27.5,27.5001,27.3101,27.36,31679,0
+PSA_L.US,D,20210611,000000,27.43,27.44,27.25,27.3,24021,0
+PSA_L.US,D,20210614,000000,27.15,27.16,26.9,27.1,44470,0
+PSA_L.US,D,20210615,000000,27.16,27.16,26.97,27.08,33658,0
+PSA_L.US,D,20210616,000000,27.08,27.08,26.9,26.95,32753,0
+PSA_L.US,D,20210617,000000,26.97,27.09,26.9663,27.09,41098,0
+PSA_L.US,D,20210618,000000,27.08,27.14,27,27.1,21614,0
+PSA_L.US,D,20210621,000000,27.12,27.18,27.05,27.15,25579,0
+PSA_L.US,D,20210622,000000,27.18,27.4,27.155,27.4,29942,0
+PSA_L.US,D,20210623,000000,27.45,27.5,27.2625,27.49,22666,0
+PSA_L.US,D,20210624,000000,27.5,27.5,27.11,27.22,58211,0
+PSA_L.US,D,20210625,000000,27.32,27.32,27.08,27.17,42489,0
+PSA_L.US,D,20210628,000000,27.14,27.211,27.05,27.1,32569,0
+PSA_L.US,D,20210629,000000,27.1,27.18,27.09,27.17,16705,0
+PSA_L.US,D,20210630,000000,27.17,27.73,27.135,27.54,107057,0
+PSA_L.US,D,20210701,000000,27.5,27.59,27.37,27.38,21228,0
+PSA_L.US,D,20210702,000000,27.5,27.55,27.4,27.53,29267,0
+PSA_L.US,D,20210706,000000,27.45,27.59,27.42,27.59,25832,0
+PSA_L.US,D,20210707,000000,27.64,27.7,27.62,27.69,24285,0
+PSA_L.US,D,20210708,000000,27.59,27.83,27.54,27.63,25442,0
+PSA_L.US,D,20210709,000000,27.72,27.8,27.65,27.67,15103,0
+PSA_L.US,D,20210712,000000,27.76,27.7913,27.5701,27.74,14775,0
+PSA_L.US,D,20210713,000000,27.69,27.81,27.43,27.5,51177,0
+PSA_L.US,D,20210714,000000,27.64,27.6499,27.4,27.45,48294,0
+PSA_L.US,D,20210715,000000,27.53,27.585,27.37,27.41,13291,0
+PSA_L.US,D,20210716,000000,27.41,27.41,27.28,27.28,55646,0
+PSA_L.US,D,20210719,000000,27.32,27.35,27.16,27.16,15341,0
+PSA_L.US,D,20210720,000000,27.28,27.382,27.25,27.34,24855,0
+PSA_L.US,D,20210721,000000,27.37,27.48,27.315,27.48,35128,0
+PSA_L.US,D,20210722,000000,27.38,27.58,27.3018,27.57,20525,0
+PSA_L.US,D,20210723,000000,27.55,27.62,27.36,27.51,26654,0
+PSA_L.US,D,20210726,000000,27.58,27.5972,27.5,27.51,14341,0
+PSA_L.US,D,20210727,000000,27.53,27.53,27.37,27.52,17220,0
+PSA_L.US,D,20210728,000000,27.42,27.54,27.41,27.54,14300,0
+PSA_L.US,D,20210729,000000,27.53,27.7,27.47,27.7,15406,0
+PSA_L.US,D,20210730,000000,27.7,27.87,27.5638,27.84,22939,0
+PSA_L.US,D,20210802,000000,27.88,27.96,27.88,27.9429,16834,0
+PSA_L.US,D,20210803,000000,27.97,28.1085,27.89,28.0338,25653,0
+PSA_L.US,D,20210804,000000,28.03,28.0556,27.95,28.05,17434,0
+PSA_L.US,D,20210805,000000,28.11,28.1999,28,28.02,21763,0
+PSA_L.US,D,20210806,000000,27.98,28.14,27.98,28.13,22331,0
+PSA_L.US,D,20210809,000000,28.13,28.15,27.85,27.93,28362,0
+PSA_L.US,D,20210810,000000,27.86,27.86,27.33,27.7,35919,0
+PSA_L.US,D,20210811,000000,27.75,27.75,27.39,27.51,73612,0
+PSA_L.US,D,20210812,000000,27.59,27.75,27.56,27.63,28154,0
+PSA_L.US,D,20210813,000000,27.7,27.8419,27.56,27.67,19066,0
+PSA_L.US,D,20210816,000000,27.77,27.77,27.67,27.7067,11493,0
+PSA_L.US,D,20210817,000000,27.74,27.77,27.63,27.7,11228,0
+PSA_L.US,D,20210818,000000,27.74,27.75,27.53,27.68,14615,0
+PSA_L.US,D,20210819,000000,27.63,27.73,27.38,27.71,20385,0
+PSA_L.US,D,20210820,000000,27.57,27.75,27.57,27.72,20485,0
+PSA_L.US,D,20210823,000000,27.68,27.79,27.68,27.7,9508,0
+PSA_L.US,D,20210824,000000,27.77,27.84,27.66,27.66,58371,0
+PSA_L.US,D,20210825,000000,27.73,27.75,27.63,27.65,10899,0
+PSA_L.US,D,20210826,000000,27.6,27.72,27.53,27.55,4237,0
+PSA_L.US,D,20210827,000000,27.69,27.84,27.5401,27.74,21666,0
+PSA_L.US,D,20210830,000000,27.68,27.94,27.65,27.65,31584,0
+PSA_L.US,D,20210831,000000,27.7,27.73,27.5901,27.7,132687,0
+PSA_L.US,D,20210901,000000,27.79,27.82,27.69,27.72,154888,0
+PSA_L.US,D,20210902,000000,27.8,27.82,27.7,27.8,11802,0
+PSA_L.US,D,20210903,000000,27.74,27.93,27.73,27.89,14216,0
+PSA_L.US,D,20210907,000000,27.85,27.85,27.67,27.67,8548,0
+PSA_L.US,D,20210908,000000,27.79,27.79,27.52,27.53,15523,0
+PSA_L.US,D,20210909,000000,27.66,27.67,27.53,27.55,13210,0
+PSA_L.US,D,20210910,000000,27.66,27.7,26.82,27.61,23351,0
+PSA_L.US,D,20210913,000000,27.68,27.68,27.42,27.45,39213,0
+PSA_L.US,D,20210914,000000,27.25,27.27,27.03,27.15,33847,0
+PSA_L.US,D,20210915,000000,27.15,27.165,27.0527,27.13,17711,0
+PSA_L.US,D,20210916,000000,27.22,27.23,27.02,27.23,22664,0
+PSA_L.US,D,20210917,000000,27.26,27.26,27.18,27.23,9617,0
+PSA_L.US,D,20210920,000000,27.16,27.19,26.85,27.16,7499,0
+PSA_L.US,D,20210921,000000,27.19,27.19,27.095,27.17,8199,0
+PSA_L.US,D,20210922,000000,27.2,27.42,27.2,27.42,21211,0
+PSA_L.US,D,20210923,000000,27.44,27.5099,27.1701,27.2531,33338,0
+PSA_L.US,D,20210924,000000,27.3,27.3,27.15,27.23,112011,0
+PSA_L.US,D,20210927,000000,27.11,27.15,27.03,27.13,68758,0
+PSA_L.US,D,20210928,000000,27.05,27.05,26.63,26.82,168732,0
+PSA_L.US,D,20210929,000000,26.96,27.28,26.94,27.22,40530,0
+PSA_L.US,D,20210930,000000,27.27,27.28,27.0118,27.28,79505,0
+PSA_L.US,D,20211001,000000,27.31,27.3111,27.16,27.16,10508,0
+PSA_L.US,D,20211004,000000,27.15,27.15,26.79,26.98,19912,0
+PSA_L.US,D,20211005,000000,26.99,27.03,26.68,26.74,11561,0
+PSA_L.US,D,20211006,000000,26.84,26.91,26.57,26.8,18186,0
+PSA_L.US,D,20211007,000000,26.8,26.92,26.59,26.8,29985,0
+PSA_L.US,D,20211008,000000,26.88,26.88,26.6,26.71,25483,0
+PSA_L.US,D,20211011,000000,26.72,26.79,26.71,26.71,12882,0
+PSA_L.US,D,20211012,000000,26.7,26.9392,26.7,26.84,23609,0
+PSA_L.US,D,20211013,000000,26.93,27.065,26.89,27.04,15680,0
+PSA_L.US,D,20211014,000000,27.17,27.28,27.099,27.27,15896,0
+PSA_L.US,D,20211015,000000,27.27,27.32,27.11,27.22,211809,0
+PSA_L.US,D,20211018,000000,27.03,27.19,27.03,27.11,8040,0
+PSA_L.US,D,20211019,000000,27.07,27.15,26.9672,26.98,319122,0
+PSA_L.US,D,20211020,000000,27.04,27.1,26.9542,27.03,33589,0
+PSA_L.US,D,20211021,000000,27.13,27.175,26.96,27,39144,0
+PSA_L.US,D,20211022,000000,27.12,27.13,26.82,27,12869,0
+PSA_L.US,D,20211025,000000,26.87,26.98,26.83,26.98,7198,0
+PSA_L.US,D,20211026,000000,27.02,27.02,26.95,27.02,14206,0
+PSA_L.US,D,20211027,000000,27.05,27.11,26.99,26.99,12495,0
+PSA_L.US,D,20211028,000000,27.09,27.14,26.9301,27.09,10663,0
+PSA_L.US,D,20211029,000000,26.94,27.2,26.92,27.03,66776,0
+PSA_L.US,D,20211101,000000,27,27.27,27,27.24,18639,0
+PSA_L.US,D,20211102,000000,27.09,27.21,27.0606,27.12,39284,0
+PSA_L.US,D,20211103,000000,27.23,27.25,26.995,27.01,60128,0
+PSA_L.US,D,20211104,000000,27.01,27.13,27.01,27.09,16956,0
+PSA_L.US,D,20211105,000000,27.18,27.21,26.95,27.08,37700,0
+PSA_L.US,D,20211108,000000,27.08,27.08,26.78,26.83,58419,0
+PSA_L.US,D,20211109,000000,26.78,26.81,26.65,26.65,22378,0
+PSA_L.US,D,20211110,000000,26.69,26.6987,26.28,26.31,20002,0
+PSA_L.US,D,20211111,000000,26.41,26.466,26.12,26.15,28351,0
+PSA_L.US,D,20211112,000000,26.28,26.28,26.12,26.15,48703,0
+PSA_L.US,D,20211115,000000,26.21,26.21,25.93,26.08,15856,0
+PSA_L.US,D,20211116,000000,26.11,26.14,26,26.08,22212,0
+PSA_L.US,D,20211117,000000,26.07,26.1,25.97,26.05,11971,0
+PSA_L.US,D,20211118,000000,26.07,26.14,25.9768,26.11,14184,0
+PSA_L.US,D,20211119,000000,25.99,26.26,25.99,26.2,23770,0
+PSA_L.US,D,20211122,000000,26.27,26.27,26.1065,26.22,37334,0
+PSA_L.US,D,20211123,000000,26.18,26.21,25.9703,26.18,28192,0
+PSA_L.US,D,20211124,000000,26.18,26.36,26.11,26.31,29763,0
+PSA_L.US,D,20211126,000000,26.25,26.29,26.05,26.21,24013,0
+PSA_L.US,D,20211129,000000,26.29,26.37,26.19,26.37,29037,0
+PSA_L.US,D,20211130,000000,26.23,26.351,26.17,26.17,54164,0
+PSA_L.US,D,20211201,000000,26.26,26.58,26.26,26.27,14875,0
+PSA_L.US,D,20211202,000000,26.35,26.52,26.2782,26.48,16243,0
+PSA_L.US,D,20211203,000000,26.37,26.43,26.19,26.33,26029,0
+PSA_L.US,D,20211206,000000,26.29,26.52,26.29,26.45,16603,0
+PSA_L.US,D,20211207,000000,26.62,26.7,26.42,26.54,14449,0
+PSA_L.US,D,20211208,000000,26.54,26.54,26.3201,26.44,25140,0
+PSA_L.US,D,20211209,000000,26.31,26.49,26.31,26.41,12683,0
+PSA_L.US,D,20211210,000000,26.55,26.57,26.22,26.23,16222,0
+PSA_L.US,D,20211213,000000,26.4,26.45,26.335,26.45,13810,0
+PSA_L.US,D,20211214,000000,26.13,26.23,26.0001,26.23,29339,0
+PSA_L.US,D,20211215,000000,26.24,26.24,26.051,26.2099,40272,0
+PSA_L.US,D,20211216,000000,26.12,26.43,26.12,26.43,34447,0
+PSA_L.US,D,20211217,000000,26.26,26.38,26.2,26.26,49462,0
+PSA_L.US,D,20211220,000000,26.12,26.25,26.03,26.03,23934,0
+PSA_L.US,D,20211221,000000,26.13,26.22,26.1,26.15,10881,0
+PSA_L.US,D,20211222,000000,26.18,26.24,26.1066,26.24,16040,0
+PSA_L.US,D,20211223,000000,26.34,26.46,26.265,26.38,24281,0
+PSA_L.US,D,20211227,000000,26.44,26.44,26.2801,26.32,11709,0
+PSA_L.US,D,20211228,000000,26.43,26.45,26.3468,26.45,5488,0
+PSA_L.US,D,20211229,000000,26.36,26.57,26.36,26.53,15676,0
+PSA_L.US,D,20211230,000000,26.55,26.74,26.55,26.7,13196,0
+PSA_L.US,D,20211231,000000,26.61,26.83,26.61,26.78,29779,0
+PSA_L.US,D,20220103,000000,26.65,26.7799,26.51,26.6068,21681,0
+PSA_L.US,D,20220104,000000,26.54,26.54,26.29,26.35,10778,0
+PSA_L.US,D,20220105,000000,26.39,26.565,25.93,26,52237,0
+PSA_L.US,D,20220106,000000,26.16,26.16,25.74,26.12,28089,0
+PSA_L.US,D,20220107,000000,26.06,26.155,25.95,26.12,13891,0
+PSA_L.US,D,20220110,000000,26,26.07,25.965,26.07,14430,0
+PSA_L.US,D,20220111,000000,26.1,26.29,26.07,26.28,11258,0
+PSA_L.US,D,20220112,000000,26.22,26.29,26.1983,26.29,7709,0
+PSA_L.US,D,20220113,000000,26.16,26.37,26.16,26.33,11595,0
+PSA_L.US,D,20220114,000000,26.23,26.27,26.18,26.2,7345,0
+PSA_L.US,D,20220118,000000,26.07,26.26,25.93,25.97,24094,0
+PSA_L.US,D,20220119,000000,26.02,26.06,25.9,25.9,25502,0
+PSA_L.US,D,20220120,000000,26.05,26.08,25.8333,26,23696,0
+PSA_L.US,D,20220121,000000,25.97,26.17,25.885,26.07,84391,0
+PSA_L.US,D,20220124,000000,26.03,26.03,25.8656,25.98,18834,0
+PSA_L.US,D,20220125,000000,25.9,25.97,25.82,25.8948,14521,0
+PSA_L.US,D,20220126,000000,25.9,26.03,25.52,25.58,19718,0
+PSA_L.US,D,20220127,000000,25.5,25.54,25,25.08,32248,0
+PSA_L.US,D,20220128,000000,25.17,25.4,24.78,25.1,48303,0
+PSA_L.US,D,20220131,000000,25.24,25.67,25.16,25.64,53719,0
+PSA_L.US,D,20220201,000000,25.63,25.791,25.54,25.77,21595,0
+PSA_L.US,D,20220202,000000,25.74,25.89,25.6,25.64,92376,0
+PSA_L.US,D,20220203,000000,25.45,25.55,25.2731,25.44,30812,0
+PSA_L.US,D,20220204,000000,25.36,25.4,25.02,25.02,27537,0
+PSA_L.US,D,20220207,000000,25.06,25.13,24.76,24.86,32790,0
+PSA_L.US,D,20220208,000000,24.74,24.74,24.25,24.26,41082,0
+PSA_L.US,D,20220209,000000,24.31,24.38,23.92,24.03,58057,0
+PSA_L.US,D,20220210,000000,23.78,23.805,23.27,23.47,53621,0
+PSA_L.US,D,20220211,000000,23.46,23.4678,23.0456,23.08,63096,0
+PSA_L.US,D,20220214,000000,23.08,23.21,22.48,22.73,113509,0
+PSA_L.US,D,20220215,000000,22.67,23.04,22.55,22.79,176410,0
+PSA_L.US,D,20220216,000000,22.7,23.04,22.5,22.91,119553,0
+PSA_L.US,D,20220217,000000,22.9,23.2479,22.77,23.12,466189,0
+PSA_L.US,D,20220218,000000,23.05,23.3,23.05,23.11,27686,0
+PSA_L.US,D,20220222,000000,22.95,23.15,22.91,23.01,58093,0
+PSA_L.US,D,20220223,000000,23.1,23.1693,22.85,22.91,38587,0
+PSA_L.US,D,20220224,000000,22.75,23.14,22.52,23.14,37666,0
+PSA_L.US,D,20220225,000000,23.27,23.38,23.17,23.3695,26129,0
+PSA_L.US,D,20220228,000000,23.41,23.5374,23.1,23.18,66571,0
+PSA_L.US,D,20220301,000000,23.3,23.53,23.3,23.38,63256,0
+PSA_L.US,D,20220302,000000,23.47,23.61,23.3,23.53,40343,0
+PSA_L.US,D,20220303,000000,23.59,23.65,23.46,23.56,33771,0
+PSA_L.US,D,20220304,000000,23.59,23.66,23.34,23.34,47336,0
+PSA_L.US,D,20220307,000000,23.45,23.45,23.14,23.29,25863,0
+PSA_L.US,D,20220308,000000,23.27,23.4106,23.11,23.19,25808,0
+PSA_L.US,D,20220309,000000,23.25,23.49,23.25,23.3,26374,0
+PSA_L.US,D,20220310,000000,23.2,23.31,23.18,23.27,24135,0
+PSA_L.US,D,20220311,000000,23.32,23.3392,23.03,23.08,25783,0
+PSA_L.US,D,20220314,000000,23.02,23.04,22.5,22.56,55776,0
+PSA_L.US,D,20220315,000000,22.26,22.55,22.23,22.53,29963,0
+PSA_L.US,D,20220316,000000,22.43,22.955,22.43,22.78,14769,0
+PSA_L.US,D,20220317,000000,22.78,23.23,22.75,23.23,21135,0
+PSA_L.US,D,20220318,000000,23.22,23.45,23.19,23.4,24292,0
+PSA_L.US,D,20220321,000000,23.3,23.4,23.11,23.18,30242,0
+PSA_L.US,D,20220322,000000,23.08,23.24,23.04,23.04,34264,0
+PSA_L.US,D,20220323,000000,23.09,23.18,22.8955,22.95,33021,0
+PSA_L.US,D,20220324,000000,23,23.13,22.9,23.04,28300,0
+PSA_L.US,D,20220325,000000,22.99,23.1198,22.5,22.54,27310,0
+PSA_L.US,D,20220328,000000,22.68,22.83,22.53,22.79,19878,0
+PSA_L.US,D,20220329,000000,22.94,23.09,22.925,23.09,53041,0
+PSA_L.US,D,20220330,000000,23.09,23.37,22.96,23.15,31234,0
+PSA_L.US,D,20220331,000000,23.33,23.46,23.1896,23.28,34455,0
+PSA_L.US,D,20220401,000000,23.09,23.44,23.09,23.43,38456,0
+PSA_L.US,D,20220404,000000,23.47,23.56,23.2623,23.51,33594,0
+PSA_L.US,D,20220405,000000,23.4,23.54,23.12,23.15,38257,0
+PSA_L.US,D,20220406,000000,22.94,23.13,22.81,22.96,36917,0
+PSA_L.US,D,20220407,000000,22.86,23.25,22.78,23.1314,24920,0
+PSA_L.US,D,20220408,000000,23,23.2364,22.9257,22.94,27116,0
+PSA_L.US,D,20220411,000000,22.85,23.03,22.61,22.63,47643,0
+PSA_L.US,D,20220412,000000,22.76,22.9272,22.49,22.49,17036,0
+PSA_L.US,D,20220413,000000,22.63,22.66,22.47,22.51,20594,0
+PSA_L.US,D,20220414,000000,22.62,22.62,22.4,22.41,24101,0
+PSA_L.US,D,20220418,000000,22.34,22.615,22.27,22.27,26838,0
+PSA_L.US,D,20220419,000000,22.21,22.27,22.01,22.01,57446,0
+PSA_L.US,D,20220420,000000,22.01,22.346,22.01,22.07,45190,0
+PSA_L.US,D,20220421,000000,22.08,22.3571,21.91,21.96,54626,0
+PSA_L.US,D,20220422,000000,21.96,21.98,21.65,21.65,15722,0
+PSA_L.US,D,20220425,000000,21.64,21.9699,21.64,21.96,16654,0
+PSA_L.US,D,20220426,000000,21.9899,22.02,21.8454,21.85,20306,0
+PSA_L.US,D,20220427,000000,21.98,22.02,21.56,21.56,38831,0
+PSA_L.US,D,20220428,000000,21.56,22.2199,21.44,21.99,53522,0
+PSA_L.US,D,20220429,000000,21.65,22.16,21.65,22.1,111454,0
+PSA_L.US,D,20220502,000000,22.02,22.02,21.51,21.51,50754,0
+PSA_L.US,D,20220503,000000,21.52,21.655,21.3101,21.35,25661,0
+PSA_L.US,D,20220504,000000,21.43,22.06,21.3,21.98,88261,0
+PSA_L.US,D,20220505,000000,21.79,21.7965,21.21,21.3,78493,0
+PSA_L.US,D,20220506,000000,21.21,21.21,20.71,20.79,81632,0
+PSA_L.US,D,20220509,000000,20.75,20.7699,20.45,20.45,21803,0
+PSA_L.US,D,20220510,000000,20.58,20.83,20.5511,20.8,39345,0
+PSA_L.US,D,20220511,000000,20.65,20.97,20.6041,20.64,26550,0
+PSA_L.US,D,20220512,000000,20.54,20.85,20.54,20.85,28957,0
+PSA_L.US,D,20220513,000000,20.96,20.96,20.557,20.81,218615,0
+PSA_L.US,D,20220516,000000,20.89,21.285,20.71,21.14,23364,0
+PSA_L.US,D,20220517,000000,21.43,21.4464,20.82,20.89,232758,0
+PSA_L.US,D,20220518,000000,20.77,20.93,20.679,20.7707,60538,0
+PSA_L.US,D,20220519,000000,20.7,20.84,20.58,20.8,38929,0
+PSA_L.US,D,20220520,000000,20.87,20.97,20.66,20.88,33075,0
+PSA_L.US,D,20220523,000000,20.61,20.99,20.61,20.7,34085,0
+PSA_L.US,D,20220524,000000,20.84,21.11,20.58,21.11,33083,0
+PSA_L.US,D,20220525,000000,21.17,21.75,21.065,21.68,38866,0
+PSA_L.US,D,20220526,000000,21.87,22.28,21.87,22.15,56275,0
+PSA_L.US,D,20220527,000000,22.38,22.72,22.29,22.72,50697,0
+PSA_L.US,D,20220531,000000,22.73,22.73,22.21,22.63,95249,0
+PSA_L.US,D,20220601,000000,22.69,22.77,22.41,22.7,47428,0
+PSA_L.US,D,20220602,000000,22.69,22.85,22.44,22.77,20366,0
+PSA_L.US,D,20220603,000000,22.58,22.81,22.58,22.77,17995,0
+PSA_L.US,D,20220606,000000,22.81,23.02,22.5724,22.77,20986,0
+PSA_L.US,D,20220607,000000,22.68,22.94,22.5886,22.81,142371,0
+PSA_L.US,D,20220608,000000,22.88,22.88,22.73,22.77,12152,0
+PSA_L.US,D,20220609,000000,22.83,22.83,22.5,22.5,45701,0
+PSA_L.US,D,20220610,000000,22.37,22.37,21.81,21.87,14337,0
+PSA_L.US,D,20220613,000000,21.45,21.59,20.92,20.92,32230,0
+PSA_L.US,D,20220614,000000,20.58,20.81,20.44,20.79,42347,0
+PSA_L.US,D,20220615,000000,20.98,21.42,20.92,21.26,20753,0
+PSA_L.US,D,20220616,000000,21.03,21.24,20.95,21.13,26399,0
+PSA_L.US,D,20220617,000000,21.22,21.62,21.04,21.4,43522,0
+PSA_L.US,D,20220621,000000,21.37,21.568,21.37,21.42,13684,0
+PSA_L.US,D,20220622,000000,21.54,21.59,21.39,21.48,14798,0
+PSA_L.US,D,20220623,000000,21.48,21.68,21.4227,21.545,14812,0
+PSA_L.US,D,20220624,000000,21.73,21.73,21.5396,21.57,15563,0
+PSA_L.US,D,20220627,000000,21.67,22.0026,21.67,21.8,12666,0
+PSA_L.US,D,20220628,000000,21.9,22.1199,21.66,21.9126,15100,0
+PSA_L.US,D,20220629,000000,22,22,21.75,21.915,12813,0
+PSA_L.US,D,20220630,000000,21.9,21.992,21.795,21.99,26556,0
+PSA_L.US,D,20220701,000000,22.06,22.2575,21.83,22.22,13706,0
+PSA_L.US,D,20220705,000000,22.31,22.37,22.06,22.15,14573,0
+PSA_L.US,D,20220706,000000,22.15,22.4082,21.99,22.2174,17764,0
+PSA_L.US,D,20220707,000000,22.33,22.3738,22.0332,22.15,18554,0
+PSA_L.US,D,20220708,000000,22.06,22.3002,22.06,22.27,6378,0
+PSA_L.US,D,20220711,000000,22.25,22.4,22.17,22.34,13085,0
+PSA_L.US,D,20220712,000000,22.44,22.6,22.37,22.45,12398,0
+PSA_L.US,D,20220713,000000,22.19,22.53,22.19,22.53,15698,0
+PSA_L.US,D,20220714,000000,22.47,22.5,22.35,22.4733,12115,0
+PSA_L.US,D,20220715,000000,22.58,22.82,22.58,22.64,26294,0
+PSA_L.US,D,20220718,000000,22.64,22.87,22.53,22.79,13489,0
+PSA_L.US,D,20220719,000000,22.86,22.94,22.74,22.85,59070,0
+PSA_L.US,D,20220720,000000,22.89,23.095,22.76,22.98,23664,0
+PSA_L.US,D,20220721,000000,23.09,23.23,23.005,23.23,16720,0
+PSA_L.US,D,20220722,000000,23.36,23.5494,23.347,23.39,20312,0
+PSA_L.US,D,20220725,000000,23.45,23.45,23.27,23.44,12725,0
+PSA_L.US,D,20220726,000000,23.44,23.52,23.2763,23.37,15662,0
+PSA_L.US,D,20220727,000000,23.48,23.57,23.41,23.52,19275,0
+PSA_L.US,D,20220728,000000,23.55,23.72,23.45,23.72,19089,0
+PSA_L.US,D,20220729,000000,23.79,24.31,23.72,24.24,57242,0
+PSA_L.US,D,20220801,000000,24.18,24.46,24.1593,24.35,22892,0
+PSA_L.US,D,20220802,000000,24.44,25.06,24.1501,24.81,79505,0
+PSA_L.US,D,20220803,000000,24.98,24.99,24.73,24.89,59487,0
+PSA_L.US,D,20220804,000000,24.88,24.93,24.7,24.84,45543,0
+PSA_L.US,D,20220805,000000,24.6,24.7484,24.3,24.3,24284,0
+PSA_L.US,D,20220808,000000,24.46,24.55,24.34,24.35,16415,0
+PSA_L.US,D,20220809,000000,24.34,24.35,24.07,24.15,53054,0
+PSA_L.US,D,20220810,000000,24.31,24.54,24.2802,24.33,40232,0
+PSA_L.US,D,20220811,000000,24.42,24.42,24.15,24.15,40086,0
+PSA_L.US,D,20220812,000000,24.26,24.44,24.19,24.33,42421,0
+PSA_L.US,D,20220815,000000,24.38,24.4625,24.32,24.35,13087,0
+PSA_L.US,D,20220816,000000,24.36,24.36,24.15,24.2,427260,0
+PSA_L.US,D,20220817,000000,24.1,24.1,23.83,23.84,62111,0
+PSA_L.US,D,20220818,000000,23.85,23.92,23.73,23.86,12827,0
+PSA_L.US,D,20220819,000000,23.61,23.7,23.45,23.56,28078,0
+PSA_L.US,D,20220822,000000,23.45,23.45,23.07,23.07,46451,0
+PSA_L.US,D,20220823,000000,23.15,23.39,22,22.21,80165,0
+PSA_L.US,D,20220824,000000,22.3,22.8,22.11,22.44,45752,0
+PSA_L.US,D,20220825,000000,22.58,23.01,22.58,22.84,89505,0
+PSA_L.US,D,20220826,000000,22.92,22.93,22.6401,22.65,34989,0
+PSA_L.US,D,20220829,000000,22.52,22.61,22.39,22.39,12742,0
+PSA_L.US,D,20220830,000000,22.54,22.68,22.27,22.32,22432,0
+PSA_L.US,D,20220831,000000,22.4,22.4,22.0101,22.08,45906,0
+PSA_L.US,D,20220901,000000,21.92,21.92,21.65,21.74,14877,0
+PSA_L.US,D,20220902,000000,21.68,21.9112,21.66,21.66,22092,0
+PSA_L.US,D,20220906,000000,21.79,21.79,21.31,21.35,26538,0
+PSA_L.US,D,20220907,000000,21.42,21.62,21.34,21.5,22096,0
+PSA_L.US,D,20220908,000000,21.46,21.63,21.16,21.17,21912,0
+PSA_L.US,D,20220909,000000,21.22,21.63,21.22,21.41,15944,0
+PSA_L.US,D,20220912,000000,21.42,21.78,21.42,21.59,27171,0
+PSA_L.US,D,20220913,000000,20.97,21.22,20.83,21.06,32269,0
+PSA_L.US,D,20220914,000000,20.95,21.2,20.94,21.1,23376,0
+PSA_L.US,D,20220915,000000,21.01,21.17,20.985,21.04,26188,0
+PSA_L.US,D,20220916,000000,20.8,21.01,20.7405,21.01,12582,0
+PSA_L.US,D,20220919,000000,20.96,20.96,20.68,20.74,23695,0
+PSA_L.US,D,20220920,000000,20.67,20.67,20.41,20.52,32394,0
+PSA_L.US,D,20220921,000000,20.63,20.73,20.46,20.56,15178,0
+PSA_L.US,D,20220922,000000,20.59,20.59,20.281,20.39,23674,0
+PSA_L.US,D,20220923,000000,20.38,20.38,20,20.24,37564,0
+PSA_L.US,D,20220926,000000,20.09,20.23,19.7915,20.1,19192,0
+PSA_L.US,D,20220927,000000,20.18,20.3,19.8258,20.3,31907,0
+PSA_L.US,D,20220928,000000,20.07,20.43,20.07,20.32,125530,0
+PSA_L.US,D,20220929,000000,20.32,20.32,19.96,20.07,63269,0
+PSA_L.US,D,20220930,000000,20.16,20.1999,19.96,20.15,196619,0
+PSA_L.US,D,20221003,000000,20.19,20.28,20.1,20.1,77888,0
+PSA_L.US,D,20221004,000000,20.3,20.43,20.11,20.19,93224,0
+PSA_L.US,D,20221005,000000,20,20.2899,19.91,20.04,25559,0
+PSA_L.US,D,20221006,000000,20.1,20.1,19.751,19.79,69385,0
+PSA_L.US,D,20221007,000000,19.65,19.67,19.4,19.59,361751,0
+PSA_L.US,D,20221010,000000,19.5,19.6,19.28,19.4,51593,0
+PSA_L.US,D,20221011,000000,19.42,19.42,19.2,19.25,31092,0
+PSA_L.US,D,20221012,000000,19.29,19.29,19.03,19.12,56488,0
+PSA_L.US,D,20221013,000000,18.86,19.04,18.66,19,174415,0
+PSA_L.US,D,20221014,000000,19,19.27,18.9,18.9,155228,0
+PSA_L.US,D,20221017,000000,19.02,19.1827,18.87,18.94,102362,0
+PSA_L.US,D,20221018,000000,18.91,19.09,18.88,18.97,313674,0
+PSA_L.US,D,20221019,000000,18.74,18.8778,18.61,18.7,340561,0
+PSA_L.US,D,20221020,000000,18.73,18.73,18.3,18.44,264897,0
+PSA_L.US,D,20221021,000000,18.46,18.46,18.0549,18.18,40343,0
+PSA_L.US,D,20221024,000000,18.31,18.31,18.07,18.17,31719,0
+PSA_L.US,D,20221025,000000,18.34,18.35,18.21,18.29,34918,0
+PSA_L.US,D,20221026,000000,18.36,18.61,18.24,18.41,146405,0
+PSA_L.US,D,20221027,000000,18.33,18.5665,18.29,18.53,62872,0
+PSA_L.US,D,20221028,000000,18.58,18.79,18.49,18.78,77428,0
+PSA_L.US,D,20221031,000000,18.73,18.83,18.6,18.6,150285,0
+PSA_L.US,D,20221101,000000,18.8,18.8,18.57,18.75,42082,0
+PSA_L.US,D,20221102,000000,18.74,18.95,18.52,18.66,41160,0
+PSA_L.US,D,20221103,000000,18.63,18.63,18.3,18.51,25940,0
+PSA_L.US,D,20221104,000000,18.6,18.6,18.21,18.33,39978,0
+PSA_L.US,D,20221107,000000,18.42,18.43,18.21,18.36,39148,0
+PSA_L.US,D,20221108,000000,18.43,18.68,18.36,18.68,39274,0
+PSA_L.US,D,20221109,000000,18.67,18.74,18.45,18.7,79579,0
+PSA_L.US,D,20221110,000000,19.06,19.79,19,19.77,49452,0
+PSA_L.US,D,20221111,000000,19.71,20.17,19.71,20.13,27975,0
+PSA_L.US,D,20221114,000000,20.13,20.13,19.7873,19.86,41320,0
+PSA_L.US,D,20221115,000000,20.04,20.3392,20,20.27,21786,0
+PSA_L.US,D,20221116,000000,20.29,20.48,20.1601,20.4,37040,0
+PSA_L.US,D,20221117,000000,20.22,20.29,20.1139,20.21,52978,0
+PSA_L.US,D,20221118,000000,20.21,20.2799,20.09,20.13,30152,0
+PSA_L.US,D,20221121,000000,20.23,20.23,20.02,20.11,29316,0
+PSA_L.US,D,20221122,000000,20.24,20.24,20.0159,20.14,72671,0
+PSA_L.US,D,20221123,000000,20.17,20.33,20.15,20.23,23115,0
+PSA_L.US,D,20221125,000000,20.15,20.3399,20.15,20.19,8334,0
+PSA_L.US,D,20221128,000000,20.28,20.28,19.82,19.99,36667,0
+PSA_L.US,D,20221129,000000,19.99,19.99,19.57,19.73,43117,0
+PSA_L.US,D,20221130,000000,19.78,20.17,19.52,20.16,61542,0
+PSA_L.US,D,20221201,000000,20.3,20.4099,20.146,20.34,109760,0
+PSA_L.US,D,20221202,000000,20.29,20.41,20.26,20.3,361032,0
+PSA_L.US,D,20221205,000000,20.29,20.49,19.93,20.07,25716,0
+PSA_L.US,D,20221206,000000,20.23,20.32,19.84,19.95,48621,0
+PSA_L.US,D,20221207,000000,19.95,20.1661,19.91,20.09,60453,0
+PSA_L.US,D,20221208,000000,20.02,20.21,19.95,20.1,45749,0
+PSA_L.US,D,20221209,000000,19.94,20.035,19.72,19.72,57233,0
+PSA_L.US,D,20221212,000000,19.72,19.7774,19.54,19.62,43343,0
+PSA_L.US,D,20221213,000000,19.57,19.765,19.3,19.59,65954,0
+PSA_L.US,D,20221214,000000,19.59,19.7,19.46,19.62,102961,0
+PSA_L.US,D,20221215,000000,19.62,19.62,19.4109,19.58,63294,0
+PSA_L.US,D,20221216,000000,19.45,19.7184,19.45,19.68,51378,0
+PSA_L.US,D,20221219,000000,19.69,19.78,19.5398,19.62,116871,0
+PSA_L.US,D,20221220,000000,19.62,19.63,19.38,19.5,61212,0
+PSA_L.US,D,20221221,000000,19.6,19.77,19.46,19.67,134058,0
+PSA_L.US,D,20221222,000000,19.72,19.72,19.3501,19.59,81250,0
+PSA_L.US,D,20221223,000000,19.59,19.7,19.3901,19.44,36126,0
+PSA_L.US,D,20221227,000000,19.35,19.5471,19.13,19.1402,24462,0
+PSA_L.US,D,20221228,000000,19.09,19.1525,18.8301,18.99,34938,0
+PSA_L.US,D,20221229,000000,19.15,19.17,18.8334,19.05,44477,0
+PSA_L.US,D,20221230,000000,19.05,19.5016,18.76,19.11,75310,0
+PSA_L.US,D,20230103,000000,19.33,19.8799,19.14,19.17,18093,0
+PSA_L.US,D,20230104,000000,19.34,19.6799,19.294,19.645,23637,0
+PSA_L.US,D,20230105,000000,19.64,20.05,19.515,20.05,22976,0
+PSA_L.US,D,20230106,000000,20.12,20.3899,19.91,20.12,212178,0
+PSA_L.US,D,20230109,000000,20.25,20.42,20.04,20.09,50822,0
+PSA_L.US,D,20230110,000000,20.09,20.2,19.87,20.1,91439,0
+PSA_L.US,D,20230111,000000,20.2,20.35,20.1029,20.15,154269,0
+PSA_L.US,D,20230112,000000,20.26,20.3707,20.14,20.23,363313,0
+PSA_L.US,D,20230113,000000,20.22,20.3848,20.17,20.3,561984,0
+PSA_L.US,D,20230117,000000,20.39,20.5,20.3,20.5,260873,0
+PSA_L.US,D,20230118,000000,20.65,20.9187,20.65,20.73,1837051,0
+PSA_L.US,D,20230119,000000,20.74,20.97,20.65,20.92,19529,0
+PSA_L.US,D,20230120,000000,20.92,20.95,20.83,20.93,47253,0
+PSA_L.US,D,20230123,000000,20.99,21.22,20.99,21.1,64340,0
+PSA_L.US,D,20230124,000000,21.04,21.2413,21.04,21.14,29493,0
+PSA_L.US,D,20230125,000000,21.08,21.19,21.06,21.12,64061,0
+PSA_L.US,D,20230126,000000,21.15,21.3,21.15,21.17,142457,0
+PSA_L.US,D,20230127,000000,21.1,21.27,21.08,21.14,277785,0
+PSA_L.US,D,20230130,000000,21.08,21.25,21.08,21.24,32889,0
+PSA_L.US,D,20230131,000000,21.21,21.41,21.21,21.41,51110,0
+PSA_L.US,D,20230201,000000,21.31,21.53,21.23,21.53,22405,0
+PSA_L.US,D,20230202,000000,21.67,21.75,21.61,21.65,24388,0
+PSA_L.US,D,20230203,000000,21.43,21.6673,21.04,21.18,35455,0
+PSA_L.US,D,20230206,000000,21.03,21.26,20.86,21.08,126962,0
+PSA_L.US,D,20230207,000000,21.06,21.09,20.76,20.92,53921,0
+PSA_L.US,D,20230208,000000,20.92,20.99,20.8,20.95,16532,0
+PSA_L.US,D,20230209,000000,21.06,21.06,20.83,20.92,20031,0
+PSA_L.US,D,20230210,000000,20.93,20.93,20.6,20.82,20674,0
+PSA_L.US,D,20230213,000000,20.87,20.95,20.7883,20.95,27268,0
+PSA_L.US,D,20230214,000000,20.95,20.99,20.759,20.97,19436,0
+PSA_L.US,D,20230215,000000,20.97,20.97,20.899,20.92,17830,0
+PSA_L.US,D,20230216,000000,20.87,20.8799,20.6701,20.7,11179,0
+PSA_L.US,D,20230217,000000,20.56,20.74,20.44,20.49,67852,0
+PSA_L.US,D,20230221,000000,20.42,20.59,19.8198,19.9124,42581,0
+PSA_L.US,D,20230222,000000,19.98,20.15,19.91,20.15,66624,0
+PSA_L.US,D,20230223,000000,20.22,20.42,20.0701,20.42,16003,0
+PSA_L.US,D,20230224,000000,20.3,20.4,20.1976,20.38,31405,0
+PSA_L.US,D,20230227,000000,20.48,20.58,20.32,20.53,23715,0
+PSA_L.US,D,20230228,000000,20.53,20.56,20.2901,20.5,61235,0
+PSA_L.US,D,20230301,000000,20.59,20.59,20.3,20.43,62207,0
+PSA_L.US,D,20230302,000000,20.28,20.41,20.1063,20.17,35663,0
+PSA_L.US,D,20230303,000000,20.32,20.55,20.32,20.45,32746,0
+PSA_L.US,D,20230306,000000,20.5,20.6,20.4435,20.58,35294,0
+PSA_L.US,D,20230307,000000,20.6,20.62,20.3952,20.45,450768,0
+PSA_L.US,D,20230308,000000,20.53,20.6,20.4493,20.56,13336,0
+PSA_L.US,D,20230309,000000,20.58,20.58,19.87,19.98,37477,0
+PSA_L.US,D,20230310,000000,20,20,19.4,19.58,33257,0
+PSA_L.US,D,20230313,000000,19.45,19.5,19.17,19.48,60232,0
+PSA_L.US,D,20230314,000000,19.39,19.8122,19.39,19.64,24353,0
+PSA_L.US,D,20230315,000000,19.56,19.63,19.18,19.63,25507,0
+PSA_L.US,D,20230316,000000,19.63,20.68,19.36,20.52,89430,0
+PSA_L.US,D,20230317,000000,20.56,20.88,20.1655,20.77,141169,0
+PSA_L.US,D,20230320,000000,20.93,21,20.66,20.77,40487,0
+PSA_L.US,D,20230321,000000,20.93,21.07,20.7501,20.88,32071,0
+PSA_L.US,D,20230322,000000,20.77,20.94,20.7,20.9,27991,0
+PSA_L.US,D,20230323,000000,20.94,21.05,20.7,20.8,31103,0
+PSA_L.US,D,20230324,000000,20.85,20.88,20.66,20.88,20426,0
+PSA_L.US,D,20230327,000000,20.96,21.23,20.85,21,174258,0
+PSA_L.US,D,20230328,000000,21.03,21.12,20.785,21.01,28629,0
+PSA_L.US,D,20230329,000000,21.01,21.01,20.7,20.7,71572,0
+PSA_L.US,D,20230330,000000,20.93,20.95,20.72,20.87,29410,0
+PSA_L.US,D,20230331,000000,20.96,21.05,20.75,20.9,97069,0
+PSA_L.US,D,20230403,000000,20.96,21.09,20.78,21,26190,0
+PSA_L.US,D,20230404,000000,21.12,21.12,20.95,21,41302,0
+PSA_L.US,D,20230405,000000,20.92,21.17,20.92,21.11,57888,0
+PSA_L.US,D,20230406,000000,21.1,21.23,21.0301,21.22,84028,0
+PSA_L.US,D,20230410,000000,21.23,21.25,21.0401,21.15,23064,0
+PSA_L.US,D,20230411,000000,21.1,21.2899,21.0801,21.24,30811,0
+PSA_L.US,D,20230412,000000,21.24,21.31,21.175,21.25,30267,0
+PSA_L.US,D,20230413,000000,21.16,21.26,21.13,21.26,23044,0
+PSA_L.US,D,20230414,000000,21.26,21.26,21.05,21.12,27608,0
+PSA_L.US,D,20230417,000000,21.24,21.32,21.14,21.14,30283,0
+PSA_L.US,D,20230418,000000,21.24,21.43,21.1644,21.35,81446,0
+PSA_L.US,D,20230419,000000,21.33,21.41,21.16,21.41,32965,0
+PSA_L.US,D,20230420,000000,21.41,21.41,21.32,21.38,12677,0
+PSA_L.US,D,20230421,000000,21.4,21.69,21.395,21.48,44533,0
+PSA_L.US,D,20230424,000000,21.61,21.87,21.57,21.7,89873,0
+PSA_L.US,D,20230425,000000,21.7,21.8,21.5723,21.68,12845,0
+PSA_L.US,D,20230426,000000,21.65,21.76,21.59,21.59,21733,0
+PSA_L.US,D,20230427,000000,21.7,21.78,21.52,21.72,33682,0
+PSA_L.US,D,20230428,000000,21.72,21.81,21.6322,21.77,97353,0
+PSA_L.US,D,20230501,000000,21.84,21.88,21.55,21.62,22298,0
+PSA_L.US,D,20230502,000000,21.62,21.62,21.45,21.45,23035,0
+PSA_L.US,D,20230503,000000,21.56,21.62,21.28,21.28,15062,0
+PSA_L.US,D,20230504,000000,21.17,21.43,20.83,21.32,54046,0
+PSA_L.US,D,20230505,000000,21.55,21.7,21.49,21.67,23137,0
+PSA_L.US,D,20230508,000000,21.54,21.76,21.48,21.61,16236,0
+PSA_L.US,D,20230509,000000,21.55,21.75,21.45,21.66,23308,0
+PSA_L.US,D,20230510,000000,21.77,21.98,21.66,21.92,20054,0
+PSA_L.US,D,20230511,000000,21.89,21.89,21.68,21.72,11221,0
+PSA_L.US,D,20230512,000000,21.69,21.98,21.68,21.97,35685,0
+PSA_L.US,D,20230515,000000,21.82,21.95,21.7251,21.89,19080,0
+PSA_L.US,D,20230516,000000,21.8,21.8968,21.61,21.61,17954,0
+PSA_L.US,D,20230517,000000,21.63,21.89,21.63,21.75,28377,0
+PSA_L.US,D,20230518,000000,21.73,21.86,21.45,21.52,51448,0
+PSA_L.US,D,20230519,000000,21.52,21.53,21.23,21.525,28188,0
+PSA_L.US,D,20230522,000000,21.24,21.48,21.15,21.34,23341,0
+PSA_L.US,D,20230523,000000,21.32,21.53,21.12,21.17,33872,0
+PSA_L.US,D,20230524,000000,21.16,21.31,21.04,21.18,17129,0
+PSA_L.US,D,20230525,000000,21.1,21.22,21.02,21.19,22304,0
+PSA_L.US,D,20230526,000000,21.14,21.27,21.08,21.16,10627,0
+PSA_L.US,D,20230530,000000,21.28,21.3,21.1,21.1,11841,0
+PSA_L.US,D,20230531,000000,21.27,21.58,21.18,21.56,113904,0
+PSA_L.US,D,20230601,000000,21.65,21.81,21.44,21.72,20018,0
+PSA_L.US,D,20230602,000000,21.85,22.33,21.7872,22.24,40556,0
+PSA_L.US,D,20230605,000000,22.26,22.42,21.96,22.29,52393,0
+PSA_L.US,D,20230606,000000,22.39,22.48,22.22,22.36,25883,0
+PSA_L.US,D,20230607,000000,22.34,22.4781,22.24,22.25,50522,0
+PSA_L.US,D,20230608,000000,22.34,22.38,22.1901,22.24,19335,0
+PSA_L.US,D,20230609,000000,22.34,22.3498,22.13,22.13,19763,0
+PSA_L.US,D,20230612,000000,22.29,22.3574,22.05,22.11,14746,0
+PSA_L.US,D,20230613,000000,21.99,22.0399,21.81,21.87,24566,0
+PSA_L.US,D,20230614,000000,21.88,21.92,21.65,21.71,24205,0
+PSA_L.US,D,20230615,000000,21.57,21.88,21.57,21.62,14324,0
+PSA_L.US,D,20230616,000000,21.8,21.8,21.59,21.59,8035,0
+PSA_L.US,D,20230620,000000,21.52,21.77,21.4,21.48,26776,0
+PSA_L.US,D,20230621,000000,21.49,21.75,21.49,21.51,18391,0
+PSA_L.US,D,20230622,000000,21.65,21.68,21.5,21.54,10863,0
+PSA_L.US,D,20230623,000000,21.68,21.83,21.64,21.67,19100,0
+PSA_L.US,D,20230626,000000,21.82,21.98,21.69,21.8,14794,0
+PSA_L.US,D,20230627,000000,21.97,21.9784,21.81,21.88,21595,0
+PSA_L.US,D,20230628,000000,21.99,22.1,21.8,21.8,33714,0
+PSA_L.US,D,20230629,000000,21.92,21.9399,21.7207,21.77,68079,0
+PSA_L.US,D,20230630,000000,21.85,22.26,21.82,22.03,128557,0
+PSA_L.US,D,20230703,000000,22.12,22.2279,22.1,22.15,10652,0
+PSA_L.US,D,20230705,000000,22.2,22.29,21.98,22.01,26394,0
+PSA_L.US,D,20230706,000000,21.82,21.85,21.51,21.52,16026,0
+PSA_L.US,D,20230707,000000,21.63,21.84,21.51,21.67,12731,0
+PSA_L.US,D,20230710,000000,21.77,21.85,21.57,21.6,29936,0
+PSA_L.US,D,20230711,000000,21.76,21.78,21.5,21.525,96561,0
+PSA_L.US,D,20230712,000000,21.65,21.7499,21.55,21.55,14324,0
+PSA_L.US,D,20230713,000000,21.65,21.7522,21.54,21.61,23909,0
+PSA_L.US,D,20230714,000000,21.68,21.69,21.54,21.54,23043,0
+PSA_L.US,D,20230717,000000,21.53,21.62,21.44,21.47,17087,0
+PSA_L.US,D,20230718,000000,21.47,21.65,21.39,21.47,47422,0
+PSA_L.US,D,20230719,000000,21.5,21.6084,21.45,21.46,24125,0
+PSA_L.US,D,20230720,000000,21.44,21.5573,21.36,21.36,14811,0
+PSA_L.US,D,20230721,000000,21.48,21.63,21.39,21.59,22798,0
+PSA_L.US,D,20230724,000000,21.69,21.72,21.5958,21.6,10785,0
+PSA_L.US,D,20230725,000000,21.6,21.79,21.5701,21.79,13240,0
+PSA_L.US,D,20230726,000000,21.85,22.05,21.78,21.87,27056,0
+PSA_L.US,D,20230727,000000,22.15,22.18,21.64,21.64,29352,0
+PSA_L.US,D,20230728,000000,21.58,21.875,21.58,21.62,17821,0
+PSA_L.US,D,20230731,000000,21.76,22.08,21.63,22.04,41465,0
+PSA_L.US,D,20230801,000000,21.89,21.91,21.6001,21.61,13325,0
+PSA_L.US,D,20230802,000000,21.41,21.58,21.25,21.2676,29025,0
+PSA_L.US,D,20230803,000000,21.12,21.28,21,21.15,31141,0
+PSA_L.US,D,20230804,000000,21.2,21.43,21.035,21.39,13821,0
+PSA_L.US,D,20230807,000000,21.44,21.59,21.39,21.55,31885,0
+PSA_L.US,D,20230808,000000,21.49,21.5494,21.42,21.505,20222,0
+PSA_L.US,D,20230809,000000,21.58,21.58,21.457,21.46,31955,0
+PSA_L.US,D,20230810,000000,21.45,21.5,21.31,21.31,16093,0
+PSA_L.US,D,20230811,000000,21.24,21.4787,21.24,21.26,15661,0
+PSA_L.US,D,20230814,000000,21.41,21.41,21.23,21.335,12006,0
+PSA_L.US,D,20230815,000000,21.3,21.3,21.06,21.06,13231,0
+PSA_L.US,D,20230816,000000,21.04,21.11,20.789,20.83,20143,0
+PSA_L.US,D,20230817,000000,20.93,20.93,20.47,20.72,24454,0
+PSA_L.US,D,20230818,000000,20.45,20.7069,20.36,20.65,18708,0
+PSA_L.US,D,20230821,000000,20.53,20.5451,20.3183,20.35,22628,0
+PSA_L.US,D,20230822,000000,20.48,20.54,20.33,20.49,16182,0
+PSA_L.US,D,20230823,000000,20.55,20.71,20.4402,20.62,46403,0
+PSA_L.US,D,20230824,000000,20.68,20.68,20.39,20.49,11755,0
+PSA_L.US,D,20230825,000000,20.65,20.65,20.365,20.435,4064,0
+PSA_L.US,D,20230828,000000,20.6,20.6,20.27,20.41,31645,0
+PSA_L.US,D,20230829,000000,20.49,20.57,20.435,20.47,21891,0
+PSA_L.US,D,20230830,000000,20.59,20.66,20.51,20.64,19828,0
+PSA_L.US,D,20230831,000000,20.67,21.14,20.51,21.09,129654,0
+PSA_L.US,D,20230901,000000,21,21.0204,20.64,20.94,72027,0
+PSA_L.US,D,20230905,000000,20.87,20.95,20.57,20.59,63180,0
+PSA_L.US,D,20230906,000000,20.7,20.7,20.53,20.68,15468,0
+PSA_L.US,D,20230907,000000,20.68,20.74,20.48,20.57,12654,0
+PSA_L.US,D,20230908,000000,20.69,20.76,20.64,20.64,11605,0
+PSA_L.US,D,20230911,000000,20.64,20.7279,20.52,20.55,20500,0
+PSA_L.US,D,20230912,000000,20.39,20.43,20.29,20.43,27026,0
+PSA_L.US,D,20230913,000000,20.43,20.43,20.2,20.2,17496,0
+PSA_L.US,D,20230914,000000,20.35,20.54,20.2001,20.54,14114,0
+PSA_L.US,D,20230915,000000,20.58,20.58,20.42,20.48,17286,0
+PSA_L.US,D,20230918,000000,20.51,20.55,20.38,20.55,31622,0
+PSA_L.US,D,20230919,000000,20.47,20.73,20.39,20.63,48230,0
+PSA_L.US,D,20230920,000000,20.64,20.76,20.53,20.53,20752,0
+PSA_L.US,D,20230921,000000,20.36,20.46,19.97,19.97,27262,0
+PSA_L.US,D,20230922,000000,19.97,20.14,19.97,20.02,17858,0
+PSA_L.US,D,20230925,000000,19.82,19.9166,19.79,19.9,17511,0
+PSA_L.US,D,20230926,000000,19.75,19.9,19.6006,19.7,57724,0
+PSA_L.US,D,20230927,000000,19.71,19.88,19.6,19.84,42733,0
+PSA_L.US,D,20230928,000000,19.78,19.8484,19.5325,19.71,37242,0
+PSA_L.US,D,20230929,000000,19.83,19.95,19.69,19.7,114407,0
+PSA_L.US,D,20231002,000000,19.65,19.78,19.29,19.31,105691,0
+PSA_L.US,D,20231003,000000,19.21,19.21,18.73,18.9,241190,0
+PSA_L.US,D,20231004,000000,18.91,19.1,18.85,18.85,126466,0
+PSA_L.US,D,20231005,000000,18.95,18.95,18.73,18.87,27612,0
+PSA_L.US,D,20231006,000000,18.67,18.91,18.55,18.71,24489,0
+PSA_L.US,D,20231009,000000,18.92,19.05,18.86,18.98,18989,0
+PSA_L.US,D,20231010,000000,19.03,19.25,18.8,19.23,36042,0
+PSA_L.US,D,20231011,000000,19.45,19.45,19.11,19.3,24291,0
+PSA_L.US,D,20231012,000000,19.3,19.35,19.03,19.14,15362,0
+PSA_L.US,D,20231013,000000,19.18,19.2039,18.925,19.0201,10883,0
+PSA_L.US,D,20231016,000000,19.01,19.07,18.88,18.975,19205,0
+PSA_L.US,D,20231017,000000,18.87,18.97,18.66,18.66,21791,0
+PSA_L.US,D,20231018,000000,18.66,18.66,18.36,18.4,17781,0
+PSA_L.US,D,20231019,000000,18.41,18.4289,18.17,18.17,19730,0
+PSA_L.US,D,20231020,000000,18.32,18.35,17.9708,18.22,33575,0
+PSA_L.US,D,20231023,000000,18.17,18.29,18.03,18.1,26112,0
+PSA_L.US,D,20231024,000000,18.1,18.32,18.05,18.32,192138,0
+PSA_L.US,D,20231025,000000,18.14,18.2899,18.09,18.24,157224,0
+PSA_L.US,D,20231026,000000,18.12,18.37,18.1,18.37,21404,0
+PSA_L.US,D,20231027,000000,18.39,18.39,18.08,18.08,93755,0
+PSA_L.US,D,20231030,000000,18.09,18.15,17.9903,18.09,20062,0
+PSA_L.US,D,20231031,000000,18.15,18.52,18,18.5,44265,0
+PSA_L.US,D,20231101,000000,18.41,19.21,18.37,19.21,32145,0
+PSA_L.US,D,20231102,000000,19.45,20.04,19.3558,19.99,31835,0
+PSA_L.US,D,20231103,000000,20.29,20.36,19.9951,20.12,27012,0
+PSA_L.US,D,20231106,000000,20.02,20.12,20,20.03,15791,0
+PSA_L.US,D,20231107,000000,20.13,20.13,19.64,19.64,15938,0
+PSA_L.US,D,20231108,000000,19.86,19.8786,19.6201,19.78,9960,0
+PSA_L.US,D,20231109,000000,19.64,19.73,19.4,19.4,12125,0
+PSA_L.US,D,20231110,000000,19.57,19.57,19.4401,19.5107,9144,0
+PSA_L.US,D,20231113,000000,19.47,19.7,19.32,19.7,16331,0
+PSA_L.US,D,20231114,000000,20.37,20.37,19.9034,19.99,19887,0
+PSA_L.US,D,20231115,000000,20.02,20.04,19.85,19.87,25485,0
+PSA_L.US,D,20231116,000000,19.96,20.075,19.881,20.02,17704,0
+PSA_L.US,D,20231117,000000,20.1,20.23,20.05,20.14,29481,0
+PSA_L.US,D,20231120,000000,20.04,20.23,20.04,20.07,20953,0
+PSA_L.US,D,20231121,000000,20.17,20.22,19.97,20.1188,35242,0
+PSA_L.US,D,20231122,000000,20.19,20.19,19.8,19.96,28323,0
+PSA_L.US,D,20231124,000000,20.05,20.16,19.92,19.97,17102,0
+PSA_L.US,D,20231127,000000,19.96,20.35,19.96,20.35,19174,0
+PSA_L.US,D,20231128,000000,20.35,20.53,20.24,20.43,23955,0
+PSA_L.US,D,20231129,000000,20.62,20.75,20.5511,20.75,25844,0
+PSA_L.US,D,20231130,000000,20.62,20.88,20.55,20.87,99079,0
+PSA_L.US,D,20231201,000000,20.87,21.03,20.73,20.99,14167,0
+PSA_L.US,D,20231204,000000,20.81,20.99,20.5901,20.62,28495,0
+PSA_L.US,D,20231205,000000,20.62,20.86,20.59,20.61,17485,0
+PSA_L.US,D,20231206,000000,20.76,20.84,20.63,20.81,23599,0
+PSA_L.US,D,20231207,000000,20.9,21.14,20.68,21.04,51739,0
+PSA_L.US,D,20231208,000000,21.04,21.165,20.9126,21.15,42478,0
+PSA_L.US,D,20231211,000000,21.05,21.21,21.01,21.21,51503,0
+PSA_L.US,D,20231212,000000,20.91,20.97,20.7319,20.88,26689,0
+PSA_L.US,D,20231213,000000,21.07,21.17,20.79,20.9,111642,0
+PSA_L.US,D,20231214,000000,21.11,21.2319,20.92,21.08,38529,0
+PSA_L.US,D,20231215,000000,21.11,21.13,20.85,20.88,53385,0
+PSA_L.US,D,20231218,000000,20.81,21,20.69,20.69,27374,0
+PSA_L.US,D,20231219,000000,20.69,21,20.65,20.91,38726,0
+PSA_L.US,D,20231220,000000,20.91,21.13,20.8803,20.9,25765,0
+PSA_L.US,D,20231221,000000,21.04,21.08,20.86,21.08,23669,0
+PSA_L.US,D,20231222,000000,21,21.38,21,21.25,62219,0
+PSA_L.US,D,20231226,000000,21.25,21.36,21.1,21.22,52017,0
+PSA_L.US,D,20231227,000000,21.37,21.59,21.25,21.53,48223,0
+PSA_L.US,D,20231228,000000,21.53,21.68,21.455,21.6,65148,0
+PSA_L.US,D,20231229,000000,21.67,21.68,21.36,21.39,79624,0
+PSA_L.US,D,20240102,000000,21.35,21.4253,21.26,21.26,13302,0
+PSA_L.US,D,20240103,000000,21.13,21.39,21,21.17,21743,0
+PSA_L.US,D,20240104,000000,21.17,21.3799,21.1,21.17,23449,0
+PSA_L.US,D,20240105,000000,21.17,21.36,21.05,21.05,19689,0
+PSA_L.US,D,20240108,000000,21.2,21.26,21.1,21.2401,9512,0
+PSA_L.US,D,20240109,000000,21.23,21.47,21.23,21.44,10579,0
+PSA_L.US,D,20240110,000000,21.4,21.55,21.39,21.42,18213,0
+PSA_L.US,D,20240111,000000,21.43,21.59,21.3201,21.59,20542,0
+PSA_L.US,D,20240112,000000,21.63,21.755,21.3901,21.73,22777,0
+PSA_L.US,D,20240116,000000,21.61,21.72,21.5707,21.65,25200,0
+PSA_L.US,D,20240117,000000,21.51,21.64,21.45,21.62,24448,0
+PSA_L.US,D,20240118,000000,21.7,21.74,21.44,21.53,23917,0
+PSA_L.US,D,20240119,000000,21.63,21.64,21.44,21.64,40650,0
+PSA_L.US,D,20240122,000000,21.53,21.83,21.53,21.82,62973,0
+PSA_L.US,D,20240123,000000,21.82,21.82,21.63,21.67,14249,0
+PSA_L.US,D,20240124,000000,21.87,21.87,21.6306,21.7,27378,0
+PSA_L.US,D,20240125,000000,21.88,21.915,21.79,21.8598,31677,0
+PSA_L.US,D,20240126,000000,21.91,22.09,21.7706,22.0201,15017,0
+PSA_L.US,D,20240129,000000,22.09,22.1,22,22.0865,19448,0
+PSA_L.US,D,20240130,000000,22.1,22.13,22,22.1,55609,0
+PSA_L.US,D,20240131,000000,22.09,22.15,22.0004,22.09,23358,0
+PSA_L.US,D,20240201,000000,22.14,22.28,22.0158,22.21,21096,0
+PSA_L.US,D,20240202,000000,22.21,22.2515,22,22.08,20251,0
+PSA_L.US,D,20240205,000000,22,22,21.77,21.85,48073,0
+PSA_L.US,D,20240206,000000,21.8,21.98,21.77,21.81,34157,0
+PSA_L.US,D,20240207,000000,21.93,22.01,21.77,21.82,46473,0
+PSA_L.US,D,20240208,000000,21.77,21.88,21.7,21.8,44401,0
+PSA_L.US,D,20240209,000000,21.81,22.08,21.81,21.99,25315,0
+PSA_L.US,D,20240212,000000,21.83,22.26,21.83,22.11,20555,0
+PSA_L.US,D,20240213,000000,21.94,21.94,21.6869,21.79,65386,0
+PSA_L.US,D,20240214,000000,21.71,21.9,21.69,21.69,23023,0
+PSA_L.US,D,20240215,000000,21.69,21.93,21.678,21.91,13587,0
+PSA_L.US,D,20240216,000000,21.86,21.94,21.67,21.74,27783,0
+PSA_L.US,D,20240220,000000,21.82,21.83,21.74,21.83,14143,0
+PSA_L.US,D,20240221,000000,21.83,21.83,21.63,21.7,41838,0
+PSA_L.US,D,20240222,000000,21.7,21.74,21.63,21.63,29875,0
+PSA_L.US,D,20240223,000000,21.7,21.85,21.68,21.73,83892,0
+PSA_L.US,D,20240226,000000,21.79,21.79,21.645,21.6457,27208,0
+PSA_L.US,D,20240227,000000,21.69,21.7399,21.6,21.6,16842,0
+PSA_L.US,D,20240228,000000,21.7,21.75,21.63,21.65,30386,0
+PSA_L.US,D,20240229,000000,21.66,22.06,21.66,21.94,99462,0
+PSA_L.US,D,20240301,000000,21.94,21.94,21.7513,21.92,16702,0
+PSA_L.US,D,20240304,000000,21.89,21.97,21.7809,21.8,22376,0
+PSA_L.US,D,20240305,000000,21.9,22.02,21.82,21.82,36016,0
+PSA_L.US,D,20240306,000000,21.98,21.9818,21.7701,21.93,28753,0
+PSA_L.US,D,20240307,000000,21.99,22.1,21.8,22.1,30896,0
+PSA_L.US,D,20240308,000000,22.07,22.2528,22.07,22.1081,10911,0
+PSA_L.US,D,20240311,000000,22.11,22.23,22.11,22.21,13553,0
+PSA_L.US,D,20240312,000000,21.93,21.9534,21.84,21.92,13347,0
+PSA_L.US,D,20240313,000000,21.83,22.0721,21.83,21.9,20053,0
+PSA_L.US,D,20240314,000000,21.98,21.98,21.63,21.8,25987,0
+PSA_L.US,D,20240315,000000,21.76,21.8799,21.5901,21.62,13478,0
+PSA_L.US,D,20240318,000000,21.66,21.69,21.47,21.6,38369,0
+PSA_L.US,D,20240319,000000,21.57,22.09,21.52,22.03,99161,0
+PSA_L.US,D,20240320,000000,22.03,22.08,21.76,21.85,37100,0
+PSA_L.US,D,20240321,000000,21.94,22.06,21.747,21.8,82884,0
+PSA_L.US,D,20240322,000000,21.9,21.94,21.8,21.8,45430,0
+PSA_L.US,D,20240325,000000,21.8,21.8,21.51,21.53,23182,0
+PSA_L.US,D,20240326,000000,21.59,21.7694,21.4201,21.48,27976,0
+PSA_L.US,D,20240327,000000,21.47,21.63,21.3471,21.63,26218,0
+PSA_L.US,D,20240328,000000,21.69,21.8191,21.39,21.39,109199,0
+PSA_L.US,D,20240401,000000,21.21,21.65,21.21,21.65,70538,0
+PSA_L.US,D,20240402,000000,21.41,21.5,21.3,21.38,41934,0
+PSA_L.US,D,20240403,000000,21.29,21.41,21.13,21.34,79263,0
+PSA_L.US,D,20240404,000000,21.34,21.55,21.27,21.45,26655,0
+PSA_L.US,D,20240405,000000,21.39,21.4999,21.31,21.32,53411,0
+PSA_L.US,D,20240408,000000,21.4,21.52,21.2601,21.46,44424,0
+PSA_L.US,D,20240409,000000,21.55,21.55,21.41,21.4492,11227,0
+PSA_L.US,D,20240410,000000,21.26,21.26,20.8,20.89,32552,0
+PSA_L.US,D,20240411,000000,20.91,20.91,20.55,20.62,28789,0
+PSA_L.US,D,20240412,000000,20.67,20.74,20.29,20.29,28929,0
+PSA_L.US,D,20240415,000000,20.43,20.43,19.75,19.75,44042,0
+PSA_L.US,D,20240416,000000,19.74,19.9999,19.62,19.81,58599,0
+PSA_L.US,D,20240417,000000,20.02,20.08,19.81,19.88,26187,0
+PSA_L.US,D,20240418,000000,19.85,20.01,19.7917,19.96,48051,0
+PSA_L.US,D,20240419,000000,19.87,20.21,19.87,20.14,22634,0
+PSA_L.US,D,20240422,000000,20.2,20.3034,20.17,20.25,23064,0
+PSA_L.US,D,20240423,000000,20.3,20.7,20.2401,20.7,34622,0
+PSA_L.US,D,20240424,000000,20.66,20.83,20.46,20.82,27680,0
+PSA_L.US,D,20240425,000000,20.67,20.67,20.33,20.62,70916,0
+PSA_L.US,D,20240426,000000,20.62,20.87,20.56,20.56,38282,0
+PSA_L.US,D,20240429,000000,20.61,20.87,20.5259,20.81,25490,0
+PSA_L.US,D,20240430,000000,20.74,20.9065,20.54,20.58,17653,0
+PSA_L.US,D,20240501,000000,20.57,20.7166,20.52,20.69,15376,0
+PSA_L.US,D,20240502,000000,20.58,20.745,20.58,20.6845,24967,0
+PSA_L.US,D,20240503,000000,20.83,20.8894,20.7001,20.7673,175418,0
+PSA_L.US,D,20240506,000000,20.89,20.897,20.77,20.88,47623,0
+PSA_L.US,D,20240507,000000,20.84,20.895,20.69,20.81,13780,0
+PSA_L.US,D,20240508,000000,20.74,20.74,20.4201,20.59,18720,0
+PSA_L.US,D,20240509,000000,20.63,20.63,20.367,20.52,32191,0
+PSA_L.US,D,20240510,000000,20.39,20.5108,20.33,20.5,12132,0
+PSA_L.US,D,20240513,000000,20.43,20.5162,20.3523,20.5,9961,0
+PSA_L.US,D,20240514,000000,20.48,20.58,20.39,20.39,35173,0
+PSA_L.US,D,20240515,000000,20.52,20.69,20.4603,20.69,18003,0
+PSA_L.US,D,20240516,000000,20.73,20.73,20.5,20.58,11648,0
+PSA_L.US,D,20240517,000000,20.5,20.5,20.36,20.49,52069,0
+PSA_L.US,D,20240520,000000,20.41,20.49,20.4,20.49,57814,0
+PSA_L.US,D,20240521,000000,20.5,20.5,20.37,20.37,58158,0
+PSA_L.US,D,20240522,000000,20.43,20.43,20.2901,20.35,93698,0
+PSA_L.US,D,20240523,000000,20.37,20.41,20.1,20.16,65629,0
+PSA_L.US,D,20240524,000000,20.29,20.47,20.16,20.47,18845,0
+PSA_L.US,D,20240528,000000,20.5,20.5,20.3,20.31,17256,0
+PSA_L.US,D,20240529,000000,20.23,20.23,20.1111,20.12,23041,0
+PSA_L.US,D,20240530,000000,20.12,20.32,20.1113,20.32,13550,0
+PSA_L.US,D,20240531,000000,20.41,20.78,20.41,20.72,63329,0
+PSA_L.US,D,20240603,000000,20.8,20.85,20.51,20.75,37763,0
+PSA_L.US,D,20240604,000000,20.69,20.951,20.69,20.85,24639,0
+PSA_L.US,D,20240605,000000,20.9,20.9571,20.7,20.7001,10239,0
+PSA_L.US,D,20240606,000000,20.7,20.925,20.7,20.87,9765,0
+PSA_L.US,D,20240607,000000,20.73,20.98,20.73,20.95,17022,0
+PSA_L.US,D,20240610,000000,20.9,20.93,20.775,20.93,13929,0
+PSA_L.US,D,20240611,000000,20.93,20.99,20.7741,20.81,25982,0
+PSA_L.US,D,20240612,000000,20.61,20.82,20.54,20.54,17267,0
+PSA_L.US,D,20240613,000000,20.5,20.7361,20.44,20.48,24071,0
+PSA_L.US,D,20240614,000000,20.39,20.39,20.2501,20.39,10816,0
+PSA_L.US,D,20240617,000000,20.17,20.2885,20.09,20.16,32786,0
+PSA_L.US,D,20240618,000000,20.16,20.3414,20.16,20.34,28201,0
+PSA_L.US,D,20240620,000000,20.19,20.3,20.14,20.2985,28034,0
+PSA_L.US,D,20240621,000000,20.23,20.34,20.18,20.34,34429,0
+PSA_L.US,D,20240624,000000,20.28,20.4899,20.28,20.405,14671,0
+PSA_L.US,D,20240625,000000,20.43,20.4436,20.31,20.331,28790,0
+PSA_L.US,D,20240626,000000,20.28,20.41,20.25,20.35,20724,0
+PSA_L.US,D,20240627,000000,20.42,20.4897,20.33,20.46,28506,0
+PSA_L.US,D,20240628,000000,20.52,20.54,20.36,20.39,53676,0
+PSA_L.US,D,20240701,000000,20.32,20.5475,20.18,20.31,38830,0
+PSA_L.US,D,20240702,000000,20.31,20.53,20.31,20.48,7390,0
+PSA_L.US,D,20240703,000000,20.53,20.61,20.36,20.61,12356,0
+PSA_L.US,D,20240705,000000,20.68,20.68,20.52,20.63,9152,0
+PSA_L.US,D,20240708,000000,20.63,20.63,20.54,20.57,14762,0
+PSA_L.US,D,20240709,000000,20.51,20.51,20.34,20.36,31962,0
+PSA_L.US,D,20240710,000000,20.37,20.37,20.24,20.3,115259,0
+PSA_L.US,D,20240711,000000,20.43,20.57,20.43,20.431,28661,0
+PSA_L.US,D,20240712,000000,20.53,20.66,20.4601,20.55,12839,0
+PSA_L.US,D,20240715,000000,20.58,20.5989,20.43,20.495,15169,0
+PSA_L.US,D,20240716,000000,20.51,20.6,20.505,20.54,8174,0
+PSA_L.US,D,20240717,000000,20.56,20.58,20.47,20.52,13310,0
+PSA_L.US,D,20240718,000000,20.45,20.56,20.43,20.4683,26934,0
+PSA_L.US,D,20240719,000000,20.5,20.54,20.36,20.42,36711,0
+PSA_L.US,D,20240722,000000,20.58,20.58,20.48,20.52,9055,0
+PSA_L.US,D,20240723,000000,20.56,20.56,20.4071,20.55,19316,0
+PSA_L.US,D,20240724,000000,20.55,20.55,20.3401,20.37,14558,0
+PSA_L.US,D,20240725,000000,20.48,20.52,20.35,20.46,15044,0
+PSA_L.US,D,20240726,000000,20.57,20.57,20.48,20.53,21792,0
+PSA_L.US,D,20240729,000000,20.54,20.54,20.4,20.47,10282,0
+PSA_L.US,D,20240730,000000,20.4,20.51,20.35,20.51,12888,0
+PSA_L.US,D,20240731,000000,20.6,20.63,20.16,20.28,172345,0
+PSA_L.US,D,20240801,000000,20.39,20.5546,20.32,20.55,42501,0
+PSA_L.US,D,20240802,000000,20.63,20.7999,20.465,20.7864,15754,0
+PSA_L.US,D,20240805,000000,20.59,20.7542,20.34,20.71,22156,0
+PSA_L.US,D,20240806,000000,20.71,20.88,20.5901,20.83,25827,0
+PSA_L.US,D,20240807,000000,20.97,21.11,20.86,21.01,25056,0
+PSA_L.US,D,20240808,000000,21,21.07,20.945,21.03,19321,0
+PSA_L.US,D,20240809,000000,21.13,21.13,20.91,21.05,17751,0
+PSA_L.US,D,20240812,000000,20.9,21.0594,20.9,20.95,9233,0
+PSA_L.US,D,20240813,000000,21.02,21.1,20.92,21.1,18449,0
+PSA_L.US,D,20240814,000000,21.15,21.25,21.12,21.19,14911,0
+PSA_L.US,D,20240815,000000,21.1,21.2,20.94,21.03,22082,0
+PSA_L.US,D,20240816,000000,21.04,21.15,21.04,21.14,17535,0
+PSA_L.US,D,20240819,000000,21.14,21.32,21.14,21.29,14686,0
+PSA_L.US,D,20240820,000000,21.22,21.34,21.2,21.3,15412,0
+PSA_L.US,D,20240821,000000,21.4,21.44,21.31,21.4,33725,0
+PSA_L.US,D,20240822,000000,21.46,21.46,21.27,21.35,22638,0
+PSA_L.US,D,20240823,000000,21.42,21.46,21.24,21.3,53517,0
+PSA_L.US,D,20240826,000000,21.38,21.4189,21.22,21.33,58267,0
+PSA_L.US,D,20240827,000000,21.32,21.34,21.26,21.34,36337,0
+PSA_L.US,D,20240828,000000,21.32,21.43,21.32,21.42,16695,0
+PSA_L.US,D,20240829,000000,21.38,21.52,21.38,21.51,16076,0
+PSA_L.US,D,20240830,000000,21.45,21.63,21.45,21.63,292679,0
+PSA_L.US,D,20240903,000000,21.65,21.65,21.4101,21.56,41756,0
+PSA_L.US,D,20240904,000000,21.68,21.83,21.665,21.83,29703,0
+PSA_L.US,D,20240905,000000,21.72,21.92,21.72,21.92,13476,0
+PSA_L.US,D,20240906,000000,21.87,21.98,21.74,21.85,23461,0
+PSA_L.US,D,20240909,000000,21.87,22.08,21.76,22.055,25894,0
+PSA_L.US,D,20240910,000000,22.05,22.1299,21.96,22.1,22449,0
+PSA_L.US,D,20240911,000000,22.08,22.18,22.08,22.16,22158,0
+PSA_L.US,D,20240912,000000,22.16,22.39,22.16,22.3745,29138,0
+PSA_L.US,D,20240913,000000,22.02,22.23,21.9501,22.23,22018,0
+PSA_L.US,D,20240916,000000,22.22,22.39,22.18,22.39,28630,0
+PSA_L.US,D,20240917,000000,22.33,22.63,22.33,22.61,28793,0
+PSA_L.US,D,20240918,000000,22.66,22.78,22.43,22.62,20000,0
+PSA_L.US,D,20240919,000000,22.67,22.89,22.64,22.72,95798,0
+PSA_L.US,D,20240920,000000,22.7,22.77,22.5,22.65,66289,0
+PSA_L.US,D,20240923,000000,22.7,22.7182,22.517,22.62,23675,0
+PSA_L.US,D,20240924,000000,22.62,22.67,22.545,22.6651,19956,0
+PSA_L.US,D,20240925,000000,22.68,22.68,22.54,22.6,11784,0
+PSA_L.US,D,20240926,000000,22.55,22.66737,22.43,22.45,20352,0
+PSA_L.US,D,20240927,000000,22.57,22.57,22.26,22.27,39527,0
+PSA_L.US,D,20240930,000000,22.29,22.35,21.71,21.92,298108,0
+PSA_L.US,D,20241001,000000,22.03,22.2116,21.95,22.05,30510,0
+PSA_L.US,D,20241002,000000,21.96,22.32,21.96,22.27,27610,0
+PSA_L.US,D,20241003,000000,22.28,22.39,22.22,22.352,35558,0
+PSA_L.US,D,20241004,000000,22.3,22.34,22.17,22.23,27737,0
+PSA_L.US,D,20241007,000000,22.2,22.2117,22.0101,22.07,19721,0
+PSA_L.US,D,20241008,000000,22.07,22.29,21.99,22.29,34791,0
+PSA_L.US,D,20241009,000000,22.29,22.29,22.0833,22.2599,14895,0
+PSA_L.US,D,20241010,000000,22.25,22.25,22.05,22.1,13699,0
+PSA_L.US,D,20241011,000000,22.05,22.24,22.05,22.24,18068,0
+PSA_L.US,D,20241014,000000,22.11,22.31,22.0104,22.31,12704,0
+PSA_L.US,D,20241015,000000,22.22,22.6,22.22,22.58,15589,0
+PSA_L.US,D,20241016,000000,22.48,22.715,22.48,22.715,17046,0
+PSA_L.US,D,20241017,000000,22.61,22.709,22.54,22.69,7709,0
+PSA_L.US,D,20241018,000000,22.64,22.75,22.5054,22.59,26898,0
+PSA_L.US,D,20241021,000000,22.69,22.69,22.17,22.2468,25083,0
+PSA_L.US,D,20241022,000000,22.25,22.29,21.97,22.07,18717,0
+PSA_L.US,D,20241023,000000,21.94,22.06,21.77,21.7701,13836,0
+PSA_L.US,D,20241024,000000,21.78,21.94,21.75,21.875,14514,0
+PSA_L.US,D,20241025,000000,22,22.0499,21.77,21.77,23852,0
+PSA_L.US,D,20241028,000000,21.95,21.95,21.7601,21.9,16113,0
+PSA_L.US,D,20241029,000000,21.83,21.84,21.59,21.67,15864,0
+PSA_L.US,D,20241030,000000,21.78,21.93,21.73,21.8,15028,0
+PSA_L.US,D,20241031,000000,21.61,21.71,21.45,21.45,53443,0
+PSA_L.US,D,20241101,000000,21.54,21.59,21.2769,21.31,18848,0
+PSA_L.US,D,20241104,000000,21.39,21.59,21.38,21.4,25290,0
+PSA_L.US,D,20241105,000000,21.39,21.77,21.39,21.69,22402,0
+PSA_L.US,D,20241106,000000,21.45,21.71,21.35,21.35,14284,0
+PSA_L.US,D,20241107,000000,21.37,21.5775,21.37,21.4801,14539,0
+PSA_L.US,D,20241108,000000,21.53,21.9197,21.53,21.82,10754,0
+PSA_L.US,D,20241111,000000,21.88,21.89,21.41,21.48,23178,0
+PSA_L.US,D,20241112,000000,21.5314,21.5314,21.1,21.1,22656,0
+PSA_L.US,D,20241113,000000,21.13,21.34,20.91,20.95,37747,0
+PSA_L.US,D,20241114,000000,20.96,21.0799,20.93,21.05,85279,0
+PSA_L.US,D,20241115,000000,21.1,21.11,20.7998,21.1,30297,0
+PSA_L.US,D,20241118,000000,20.9316,21.14,20.9316,21.14,64575,0
+PSA_L.US,D,20241119,000000,20.9034,21.08,20.79,20.79,19774,0
+PSA_L.US,D,20241120,000000,20.6,20.75,20.47,20.56,31523,0
+PSA_L.US,D,20241121,000000,20.655,20.8841,20.56,20.75,30754,0
+PSA_L.US,D,20241122,000000,20.82,20.86,20.74,20.8,26135,0
+PSA_L.US,D,20241125,000000,20.99,21.0787,20.87,20.92,13938,0
+PSA_L.US,D,20241126,000000,20.93,20.99,20.57,20.66,41902,0
+PSA_L.US,D,20241127,000000,20.755,20.9299,20.57,20.6,19472,0
+PSA_L.US,D,20241129,000000,20.73,21,20.55,20.62,214382,0
+PSA_L.US,D,20241202,000000,20.7327,20.86,20.52,20.6,45341,0
+PSA_L.US,D,20241203,000000,20.5116,20.6258,20.39,20.47,43014,0
+PSA_L.US,D,20241204,000000,20.495,20.55,20.32,20.53,31059,0
+PSA_L.US,D,20241205,000000,20.5396,20.64,20.43,20.55,54219,0
+PSA_L.US,D,20241206,000000,20.62,20.75,20.48,20.73,66234,0
+PSA_L.US,D,20241209,000000,20.71,20.72,20.42,20.5,27266,0
+PSA_L.US,D,20241210,000000,20.44,20.51,20.3,20.5,42598,0
+PSA_L.US,D,20241211,000000,20.52,20.76,20.45,20.6,78225,0
+PSA_L.US,D,20241212,000000,20.48,20.6,20.42,20.5,94784,0
+PSA_L.US,D,20241213,000000,20.1,20.24,19.9301,20.04,73096,0
+PSA_L.US,D,20241216,000000,20.19,20.19,19.6411,19.99,72819,0
+PSA_L.US,D,20241217,000000,19.8706,19.99,19.8,19.99,38828,0
+PSA_L.US,D,20241218,000000,19.85,19.99,19.57,19.74,85265,0
+PSA_L.US,D,20241219,000000,19.44,19.64,19.23,19.64,103563,0
+PSA_L.US,D,20241220,000000,19.595,19.78,19.49,19.66,247873,0
+PSA_L.US,D,20241223,000000,19.59,19.6855,19.2901,19.43,45305,0
+PSA_L.US,D,20241224,000000,19.2876,19.44,19.27,19.44,32448,0
+PSA_L.US,D,20241226,000000,19.32,19.505,19.2,19.28,122825,0
+PSA_L.US,D,20241227,000000,19.22,19.305,19.04,19.1,69124,0
+PSA_L.US,D,20241230,000000,19.1677,19.31,19.07,19.31,52617,0
+PSA_L.US,D,20241231,000000,19.281064,19.49,19.2015,19.41,250514,0
+PSA_L.US,D,20250102,000000,19.58,19.93,19.53,19.93,30981,0
+PSA_L.US,D,20250103,000000,19.9925,20.27,19.94,20.19,59366,0
+PSA_L.US,D,20250106,000000,20.1,20.22,19.96,20.16,21863,0
+PSA_L.US,D,20250107,000000,20.105,20.11,19.65,19.8,35122,0
+PSA_L.US,D,20250108,000000,19.54,19.7999,19.54,19.75,67874,0
+PSA_L.US,D,20250110,000000,19.515,19.67,19.2987,19.43,35798,0
+PSA_L.US,D,20250113,000000,19.32,19.36,19.07,19.25,31211,0
+PSA_L.US,D,20250114,000000,19.22,19.3798,19.154,19.36,17056,0
+PSA_L.US,D,20250115,000000,19.4,19.8,19.4,19.74,34747,0
+PSA_L.US,D,20250116,000000,19.7739,19.92,19.6351,19.91,33102,0
+PSA_L.US,D,20250117,000000,20.01,20.03,19.74,19.76,33331,0
+PSA_L.US,D,20250121,000000,19.93,20.07,19.79,20.03,55721,0
+PSA_L.US,D,20250122,000000,20.1,20.1,19.8801,20.04,21011,0
+PSA_L.US,D,20250123,000000,19.8765,20.01,19.7901,19.83,28470,0
+PSA_L.US,D,20250124,000000,19.76,19.94,19.76,19.94,22861,0
+PSA_L.US,D,20250127,000000,19.9,20.45,19.9,20.28,79770,0
+PSA_L.US,D,20250128,000000,20.28,20.3,20.08,20.14,17294,0
+PSA_L.US,D,20250129,000000,20.165,20.21,19.89,19.91,13287,0
+PSA_L.US,D,20250130,000000,19.91,20.16,19.89,20.01,22997,0
+PSA_L.US,D,20250131,000000,20,20.12,19.44,19.44,73092,0
+PSA_L.US,D,20250203,000000,19.44,19.7,19.3201,19.39,22775,0
+PSA_L.US,D,20250204,000000,19.4029,19.565,19.3983,19.52,27748,0
+PSA_L.US,D,20250205,000000,19.6109,19.81,19.6,19.8,82705,0
+PSA_L.US,D,20250206,000000,19.6401,19.8399,19.63,19.63,13380,0
+PSA_L.US,D,20250207,000000,19.56,19.72,19.55,19.69,35782,0
+PSA_L.US,D,20250210,000000,19.5901,20.04,19.5901,19.81,18240,0
+PSA_L.US,D,20250211,000000,19.85,19.86,19.71,19.73,24394,0
+PSA_L.US,D,20250212,000000,19.47,19.69,19.421,19.56,17242,0
+PSA_L.US,D,20250213,000000,19.58,19.8,19.57,19.6949,16291,0
+PSA_L.US,D,20250214,000000,19.78,19.8799,19.77,19.83,12825,0
+PSA_L.US,D,20250218,000000,19.796,19.9,19.7501,19.78,13741,0
+PSA_L.US,D,20250219,000000,19.525,19.82,19.525,19.7335,27065,0
+PSA_L.US,D,20250220,000000,19.6322,19.8,19.61,19.61,22425,0
+PSA_L.US,D,20250221,000000,19.63,19.74,19.56,19.56,14119,0
+PSA_L.US,D,20250224,000000,19.7086,19.79,19.61,19.65,25959,0
+PSA_L.US,D,20250225,000000,19.6861,19.98,19.6861,19.82,35727,0
+PSA_L.US,D,20250226,000000,19.875,19.93,19.8,19.86,39955,0
+PSA_L.US,D,20250227,000000,19.82,19.94,19.7701,19.81,26711,0
+PSA_L.US,D,20250228,000000,19.92,20.0089,19.8114,19.82,57577,0
+PSA_L.US,D,20250303,000000,19.9,19.97,19.855,19.96,24974,0
+PSA_L.US,D,20250304,000000,19.88,19.96,19.7471,19.87,29991,0
+PSA_L.US,D,20250305,000000,19.89,19.92,19.75,19.7919,13311,0
+PSA_L.US,D,20250306,000000,19.8693,19.8693,19.59,19.6,22480,0
+PSA_L.US,D,20250307,000000,19.675,19.675,19.47,19.534,20141,0
+PSA_L.US,D,20250310,000000,19,19.6,19,19.57,64867,0
+PSA_L.US,D,20250311,000000,19.58,19.65,19.5,19.59,22319,0
+PSA_L.US,D,20250312,000000,19.6297,19.67,19.5466,19.6125,7661,0
+PSA_L.US,D,20250313,000000,19.3,19.46,19.2559,19.45,18114,0
+PSA_L.US,D,20250314,000000,19.36,19.5,19.36,19.41,31395,0
+PSA_L.US,D,20250317,000000,19.475,19.56,19.41,19.55,29218,0
+PSA_L.US,D,20250318,000000,19.4788,19.49,19.39,19.49,22101,0
+PSA_L.US,D,20250319,000000,19.45,19.51,19.34,19.5,27838,0
+PSA_L.US,D,20250320,000000,19.5,19.54,19.37,19.42,17670,0
+PSA_L.US,D,20250321,000000,19.3333,19.51,19.33,19.4068,5415,0
+PSA_L.US,D,20250324,000000,19.45,19.5199,19.26,19.27,31224,0
+PSA_L.US,D,20250325,000000,19.31,19.31,19.16,19.29,43058,0
+PSA_L.US,D,20250326,000000,19.17,19.23,19.06,19.165,81047,0
+PSA_L.US,D,20250327,000000,19.0535,19.22,19.0535,19.12,78055,0
+PSA_L.US,D,20250328,000000,19.2999,19.2999,19.05,19.08,57875,0
+PSA_L.US,D,20250331,000000,19.1542,19.1542,18.87,18.9,253064,0
+PSA_L.US,D,20250401,000000,18.5,18.99,18.5,18.92,99187,0
+PSA_L.US,D,20250402,000000,18.81,19.02,18.81,19.02,65178,0
+PSA_L.US,D,20250403,000000,18.7741,18.95,18.7,18.9,171906,0
+PSA_L.US,D,20250404,000000,18.82,18.97,18.67,18.96,78892,0
+PSA_L.US,D,20250407,000000,18.5,19.065,17.52,18.53,56280,0
+PSA_L.US,D,20250408,000000,18.634,18.83,18.4,18.62,47188,0
+PSA_L.US,D,20250409,000000,18.4704,19.1254,18.43,19.08,42692,0
+PSA_L.US,D,20250410,000000,19.04,19.04,18.5844,18.72,54984,0
+PSA_L.US,D,20250411,000000,18.61,18.61,18.29,18.52,44429,0
+PSA_L.US,D,20250414,000000,18.6315,18.7,18.49,18.64,39594,0
+PSA_L.US,D,20250415,000000,18.7,18.72,18.54,18.5727,18212,0
+PSA_L.US,D,20250416,000000,18.5127,18.678,18.51,18.6,20515,0
+PSA_L.US,D,20250417,000000,18.59,18.7498,18.59,18.63,24669,0
+PSA_L.US,D,20250421,000000,18.56,18.5862,18.47,18.5225,32590,0
+PSA_L.US,D,20250422,000000,18.62,18.7548,18.53,18.6411,19817,0
+PSA_L.US,D,20250423,000000,18.81,18.8806,18.78,18.85,16994,0
+PSA_L.US,D,20250424,000000,18.77,19.02,18.7501,18.97,21290,0
+PSA_L.US,D,20250425,000000,18.9101,19.07,18.9101,19.06,22103,0
+PSA_L.US,D,20250428,000000,19.005,19.1,18.98,19.1,23498,0
+PSA_L.US,D,20250429,000000,19.03,19.145,18.9602,19.1,27547,0
+PSA_L.US,D,20250430,000000,18.9,19.1066,18.89,18.89,18751,0
+PSA_L.US,D,20250501,000000,18.9959,18.9959,18.74,18.75,23712,0
+PSA_L.US,D,20250502,000000,18.91,19.01,18.73,18.8141,19161,0
+PSA_L.US,D,20250505,000000,18.72,18.91,18.69,18.71,22701,0
+PSA_L.US,D,20250506,000000,18.6996,18.8,18.67,18.79,17804,0
+PSA_L.US,D,20250507,000000,18.7295,18.8657,18.7295,18.82,13931,0
+PSA_L.US,D,20250508,000000,18.81,18.97,18.75,18.78,19617,0
+PSA_L.US,D,20250509,000000,18.87,18.87,18.7449,18.78,15980,0
+PSA_L.US,D,20250512,000000,18.8284,18.96,18.81,18.81,29791,0
+PSA_L.US,D,20250513,000000,18.8205,18.91,18.81,18.81,15088,0
+PSA_L.US,D,20250514,000000,18.85,18.8639,18.75,18.76,19006,0
+PSA_L.US,D,20250515,000000,18.8797,18.939,18.78,18.8,14064,0
+PSA_L.US,D,20250516,000000,18.8068,18.835,18.654,18.71,31081,0
+PSA_L.US,D,20250519,000000,18.5777,18.856,18.5001,18.856,21769,0
+PSA_L.US,D,20250520,000000,18.86,18.98,18.77,18.8202,15692,0
+PSA_L.US,D,20250521,000000,18.7752,18.83,18.41,18.4865,22230,0
+PSA_L.US,D,20250522,000000,18.55,18.6199,18.43,18.4899,28003,0
+PSA_L.US,D,20250523,000000,18.485,18.5509,18.4,18.54,12402,0
+PSA_L.US,D,20250527,000000,18.5817,18.74,18.5349,18.7,33627,0
+PSA_L.US,D,20250528,000000,18.67,18.77,18.63,18.6763,26874,0
+PSA_L.US,D,20250529,000000,18.765,18.8232,18.6734,18.685,11443,0
+PSA_L.US,D,20250530,000000,19.18,19.18,18.635,18.68,114827,0
+PSA_L.US,D,20250602,000000,18.63,18.73,18.47,18.505,20807,0
+PSA_L.US,D,20250603,000000,18.48,18.63,18.42,18.52,43484,0
+PSA_L.US,D,20250604,000000,18.57,18.6299,18.52,18.575,22441,0
+PSA_L.US,D,20250605,000000,18.6,18.67,18.5373,18.5373,21734,0
+PSA_L.US,D,20250606,000000,18.5994,18.6,18.4201,18.4203,18704,0
+PSA_L.US,D,20250609,000000,18.4285,18.4943,18.4,18.45,15454,0
+PSA_L.US,D,20250610,000000,18.46,18.4999,18.41,18.47,13559,0
+PSA_L.US,D,20250611,000000,18.5886,18.5886,18.44,18.45,50602,0
+PSA_L.US,D,20250612,000000,18.31,18.31,18.13,18.18,26157,0
+PSA_L.US,D,20250613,000000,18.06,18.1494,18.05,18.11,25173,0
+PSA_L.US,D,20250616,000000,18.2,18.23,18.0401,18.09,69354,0
+PSA_L.US,D,20250617,000000,18.13,18.1396,18.02,18.055,15844,0
+PSA_L.US,D,20250618,000000,18.06,18.1499,18.04,18.0917,22531,0
+PSA_L.US,D,20250620,000000,18.155,18.335,18.1,18.32,126404,0
+PSA_L.US,D,20250623,000000,18.3899,18.45,18.295,18.45,116359,0
+PSA_L.US,D,20250624,000000,18.41,18.61,18.3772,18.61,26785,0
+PSA_L.US,D,20250625,000000,18.5482,18.65,18.5,18.5165,56697,0
+PSA_L.US,D,20250626,000000,18.575,18.6194,18.5505,18.58,49251,0
+PSA_L.US,D,20250627,000000,18.635,18.7099,18.41,18.41,31278,0
+PSA_L.US,D,20250630,000000,18.69,18.69,18.22,18.26,147958,0
+PSA_L.US,D,20250701,000000,18.2997,18.49,18.2997,18.49,18485,0
+PSA_L.US,D,20250702,000000,18.4,18.67,18.4,18.67,20809,0
+PSA_L.US,D,20250703,000000,18.55,18.78,18.55,18.7,10893,0
+PSA_L.US,D,20250707,000000,18.52,18.75,18.52,18.61,23576,0
+PSA_L.US,D,20250708,000000,18.5665,18.67,18.549,18.67,22810,0
+PSA_L.US,D,20250709,000000,18.841,18.9,18.72,18.83,27169,0
+PSA_L.US,D,20250710,000000,18.8689,18.99,18.79,18.99,15831,0
+PSA_L.US,D,20250711,000000,18.895,19.02,18.7159,18.83,16475,0
+PSA_L.US,D,20250714,000000,18.79,18.79,18.61,18.64,21460,0
+PSA_L.US,D,20250715,000000,18.66,18.72,18.36,18.4,42674,0
+PSA_L.US,D,20250716,000000,18.38,18.52,18.22,18.29,28919,0
+PSA_L.US,D,20250717,000000,18.2301,18.63,18.22,18.62,50619,0
+PSA_L.US,D,20250718,000000,18.57,18.65,18.48,18.51,19918,0
+PSA_L.US,D,20250721,000000,18.53,18.63,18.4183,18.46,19479,0
+PSA_L.US,D,20250722,000000,18.57,18.6,18.34,18.34,27557,0
+PSA_L.US,D,20250723,000000,18.555,18.6259,18.2692,18.34,15017,0
+PSA_L.US,D,20250724,000000,18.3759,18.4,18.2001,18.3,25434,0
+PSA_L.US,D,20250725,000000,18.35,18.4178,18.2545,18.32,19466,0
+PSA_L.US,D,20250728,000000,18.22,18.41,18.22,18.38,20522,0
+PSA_L.US,D,20250729,000000,18.32,18.61,18.2901,18.56,32637,0
+PSA_L.US,D,20250730,000000,18.41,18.645,18.41,18.51,22020,0
+PSA_L.US,D,20250731,000000,18.33,18.95,18.33,18.93,101469,0
+PSA_L.US,D,20250801,000000,18.81,18.9484,18.7401,18.86,28944,0
+PSA_L.US,D,20250804,000000,18.8819,19.26,18.86,19.22,30149,0
+PSA_L.US,D,20250805,000000,19.14,19.36,19.1,19.36,38491,0
+PSA_L.US,D,20250806,000000,19.3,19.36,19.03,19.05,25702,0
+PSA_L.US,D,20250807,000000,18.94,19.12,18.94,18.99,19879,0
+PSA_L.US,D,20250808,000000,18.91,18.99,18.8525,18.97,12748,0
+PSA_L.US,D,20250811,000000,18.9396,18.99,18.91,18.94,13708,0
+PSA_L.US,D,20250812,000000,18.953,19.06,18.92,19.0086,18921,0
+PSA_L.US,D,20250813,000000,19.08,19.11,19.03,19.1,21751,0
+PSA_L.US,D,20250814,000000,19.1,19.15,18.9501,19.0492,17601,0
+PSA_L.US,D,20250815,000000,19.04,19.05,18.96,18.97,22187,0
+PSA_L.US,D,20250818,000000,18.96,19.05,18.96,19.04,21753,0
+PSA_L.US,D,20250819,000000,19.0191,19.15,19,19.07,27760,0
+PSA_L.US,D,20250820,000000,19.05,19.16,19.01,19.04,76848,0
+PSA_L.US,D,20250821,000000,19.0344,19.12,18.97,18.97,30019,0
+PSA_L.US,D,20250822,000000,18.97,19.179,18.97,19.05,77339,0
+PSA_L.US,D,20250825,000000,19.0718,19.14,18.91,18.98,20749,0
+PSA_L.US,D,20250826,000000,18.98,19.04,18.85,18.86,27886,0
+PSA_L.US,D,20250827,000000,18.975,18.9999,18.8,18.83,43598,0
+PSA_L.US,D,20250828,000000,18.87,18.895,18.76,18.85,574317,0
+PSA_L.US,D,20250829,000000,18.7771,18.85,18.64,18.67,133323,0
+PSA_L.US,D,20250902,000000,18.6334,18.7585,18.523,18.71,1147034,0
+PSA_L.US,D,20250903,000000,18.68,18.84,18.675,18.84,29260,0
+PSA_L.US,D,20250904,000000,18.85,18.94,18.8252,18.94,15826,0
+PSA_L.US,D,20250905,000000,19.05,19.23,19.0182,19.23,18209,0
+PSA_L.US,D,20250908,000000,19.3,19.49,19.29,19.43,28545,0
+PSA_L.US,D,20250909,000000,19.3601,19.5,19.2908,19.5,15466,0
+PSA_L.US,D,20250910,000000,19.615,19.66,19.52,19.54,15673,0
+PSA_L.US,D,20250911,000000,19.57,19.87,19.57,19.85,35057,0
+PSA_L.US,D,20250912,000000,19.84,19.98,19.7591,19.89,13810,0
+PSA_L.US,D,20250915,000000,19.75,19.81,19.41,19.53,23955,0
+PSA_L.US,D,20250916,000000,19.6,19.66,19.51,19.66,23440,0
+PSA_L.US,D,20250917,000000,19.67,19.87,19.6,19.76,25918,0
+PSA_L.US,D,20250918,000000,19.56,19.7558,19.56,19.72,39353,0
+PSA_L.US,D,20250919,000000,19.63,19.72,19.55,19.62,10752,0
+PSA_L.US,D,20250922,000000,19.68,19.68,19.5259,19.68,15487,0
+PSA_L.US,D,20250923,000000,19.5801,19.68,19.5801,19.68,8130,0
+PSA_L.US,D,20250924,000000,19.6799,19.6799,19.52,19.62,18156,0
+PSA_L.US,D,20250925,000000,19.5615,19.7,19.455,19.66,19705,0
+PSA_L.US,D,20250926,000000,19.63,19.732,19.6106,19.7,22113,0
+PSA_L.US,D,20250929,000000,19.7004,19.7796,19.52,19.76,224983,0
+PSA_L.US,D,20250930,000000,19.7899,19.9368,19.61,19.63,150195,0
+PSA_L.US,D,20251001,000000,19.69,20.2,19.63,20.18,32493,0
+PSA_L.US,D,20251002,000000,19.985,20.1,19.876,20.07,15033,0
+PSA_L.US,D,20251003,000000,20.1,20.1,19.955,19.99,9432,0
+PSA_L.US,D,20251006,000000,19.99,20.03,19.8,19.89,43487,0
+PSA_L.US,D,20251007,000000,19.93,19.9487,19.82,19.8685,10723,0
+PSA_L.US,D,20251008,000000,19.9699,19.9699,19.72,19.72,37178,0
+PSA_L.US,D,20251009,000000,19.8898,19.8898,19.53,19.58,20140,0
+PSA_L.US,D,20251010,000000,19.655,19.68,19.31,19.34,12486,0
+PSA_L.US,D,20251013,000000,19.58,19.58,19.3601,19.47,8141,0
+PSA_L.US,D,20251014,000000,19.312,19.5484,19.312,19.4501,13489,0
+PSA_L.US,D,20251015,000000,19.5886,19.6299,19.5,19.55,22228,0
+PSA_L.US,D,20251016,000000,19.575,19.7,19.5,19.6301,26400,0
+PSA_L.US,D,20251017,000000,19.67,19.73,19.51,19.53,18247,0
+PSA_L.US,D,20251020,000000,19.6328,19.7484,19.59,19.643723,17034,0
+PSA_L.US,D,20251021,000000,19.59,19.81,19.58,19.7019,22168,0
+PSA_L.US,D,20251022,000000,19.76,19.7999,19.61,19.64,25661,0
+PSA_L.US,D,20251023,000000,19.61,19.7599,19.61,19.7299,12680,0
+PSA_L.US,D,20251024,000000,19.684,19.78,19.57,19.61,18941,0
+PSA_L.US,D,20251027,000000,19.69,19.701,19.61,19.64,16362,0
+PSA_L.US,D,20251028,000000,19.76,19.85,19.63,19.67,24530,0
+PSA_L.US,D,20251029,000000,19.72,19.72,19.55,19.61,14951,0
+PSA_L.US,D,20251030,000000,19.64,19.7058,19.42,19.45,79563,0
+PSA_L.US,D,20251031,000000,19.43,19.47,19.2,19.22,74165,0
+PSA_L.US,D,20251103,000000,19.2,19.32,19.03,19.15,27778,0
+PSA_L.US,D,20251104,000000,19.015,19.2,19.01,19.2,56411,0
+PSA_L.US,D,20251105,000000,19.24,19.31,19.0801,19.27,29219,0
+PSA_L.US,D,20251106,000000,19.2437,19.3281,19.13,19.21,18155,0
+PSA_L.US,D,20251107,000000,19.115,19.27,19.07,19.14,41149,0
+PSA_L.US,D,20251110,000000,19.28,19.3,19.06,19.17,30455,0
+PSA_L.US,D,20251111,000000,19.16,19.2415,19.06,19.17,17048,0
+PSA_L.US,D,20251112,000000,19.185,19.1999,19,19.07,32270,0
+PSA_L.US,D,20251113,000000,19,19.085,18.86,18.92,51659,0
+PSA_L.US,D,20251114,000000,18.92,19,18.75,18.84,59605,0
+PSA_L.US,D,20251117,000000,18.88,18.94,18.42,18.51,87234,0
+PSA_L.US,D,20251118,000000,18.5441,18.65,18.5059,18.59,57893,0
+PSA_L.US,D,20251119,000000,18.5486,18.67,18.53,18.62,81548,0
+PSA_L.US,D,20251120,000000,18.6333,18.67,18.52,18.55,29500,0
+PSA_L.US,D,20251121,000000,18.54,18.72,18.53,18.64,27798,0
+PSA_L.US,D,20251124,000000,18.68,18.8,18.6,18.673369,24337,0
+PSA_L.US,D,20251125,000000,18.79,18.84,18.62,18.658,19722,0
+PSA_L.US,D,20251126,000000,18.6654,18.88,18.6654,18.88,30582,0
+PSA_L.US,D,20251128,000000,18.8999,18.91,18.65,18.71,70761,0
+PSA_L.US,D,20251201,000000,18.79,18.88,18.68,18.78,80907,0
+PSA_L.US,D,20251202,000000,18.8,18.8637,18.76,18.76,45707,0
+PSA_L.US,D,20251203,000000,18.83,18.87,18.74,18.76,95150,0
+PSA_L.US,D,20251204,000000,18.7002,18.84,18.66,18.72,44302,0
+PSA_L.US,D,20251205,000000,18.735,18.81,18.68,18.69,87696,0
+PSA_L.US,D,20251208,000000,18.69,18.79,18.63,18.6752,66828,0
+PSA_L.US,D,20251209,000000,18.71,18.79,18.66,18.74,69335,0
+PSA_L.US,D,20251210,000000,18.6601,18.84,18.655,18.76,50492,0
+PSA_L.US,D,20251211,000000,18.7952,19.03,18.76,19.03,111705,0
+PSA_L.US,D,20251212,000000,18.95,19.02,18.89,18.9,82239,0
+PSA_L.US,D,20251215,000000,18.72,18.77,18.63,18.65,71516,0
+PSA_L.US,D,20251216,000000,18.6114,18.64,18.5761,18.63,47430,0
+PSA_L.US,D,20251217,000000,18.6,18.7,18.5618,18.59,67387,0
+PSA_L.US,D,20251218,000000,18.6,18.95,18.51,18.66,49251,0
+PSA_L.US,D,20251219,000000,18.62,18.68,18.5,18.5,34621,0
+PSA_L.US,D,20251222,000000,18.51,18.674,18.5,18.64,47843,0
+PSA_L.US,D,20251223,000000,18.49,18.64,18.49,18.54,31629,0
+PSA_L.US,D,20251224,000000,18.565,18.63,18.47,18.55,13471,0
+PSA_L.US,D,20251226,000000,18.61,18.61,18.4701,18.5884,19423,0
+PSA_L.US,D,20251229,000000,18.4615,18.61,18.45,18.55,49740,0
+PSA_L.US,D,20251230,000000,18.51,18.57,18.46,18.57,37216,0
+PSA_L.US,D,20251231,000000,18.51,18.5399,18.46,18.5,61430,0
+PSA_L.US,D,20260102,000000,18.6906,18.6906,18.51,18.67,30700,0
+PSA_L.US,D,20260105,000000,18.85,18.94,18.72,18.82,47748,0
+PSA_L.US,D,20260106,000000,18.7301,18.82,18.66,18.74,15744,0
+PSA_L.US,D,20260107,000000,18.795,18.9,18.73,18.9,21243,0
+PSA_L.US,D,20260108,000000,18.815,18.95,18.72,18.8,22194,0
+PSA_L.US,D,20260109,000000,18.8767,18.8767,18.7001,18.85,37456,0
+PSA_L.US,D,20260112,000000,18.75,18.89,18.67,18.89,38999,0
+PSA_L.US,D,20260113,000000,18.86,19.0099,18.795,18.95,20337,0
+PSA_L.US,D,20260114,000000,18.8875,18.96,18.84,18.94,16649,0
+PSA_L.US,D,20260115,000000,19.04,19.12,18.98,19.0524,24866,0
+PSA_L.US,D,20260116,000000,19.011,19.0899,18.89,18.99,24377,0
+PSA_L.US,D,20260120,000000,18.88,19,18.62,18.93,61900,0
+PSA_L.US,D,20260121,000000,18.7701,19.0725,18.7701,19.02,20206,0
+PSA_L.US,D,20260122,000000,19.0061,19.22,18.8401,19.15,39724,0
+PSA_L.US,D,20260123,000000,19.08,19.2,19.08,19.1559,34655,0
+PSA_L.US,D,20260126,000000,19.2099,19.23,19.1201,19.16,20126,0
+PSA_L.US,D,20260127,000000,19.165,19.22,19.11,19.13,21891,0
+PSA_L.US,D,20260128,000000,19.15,19.15,19,19.03,16755,0
+PSA_L.US,D,20260129,000000,19.075,19.075,18.96,18.98,29649,0
+PSA_L.US,D,20260130,000000,19.01,19.1,18.95,19.09,28173,0
+PSA_L.US,D,20260202,000000,19.1199,19.12,18.93,19.03,28038,0
+PSA_L.US,D,20260203,000000,19.025,19.08,18.83,18.9,36148,0
+PSA_L.US,D,20260204,000000,18.895,18.96,18.81,18.83,19185,0
+PSA_L.US,D,20260205,000000,18.925,18.925,18.71,18.73,12106,0
+PSA_L.US,D,20260206,000000,18.8288,18.87,18.78,18.83,21772,0
+PSA_L.US,D,20260209,000000,18.8,18.85,18.73,18.79,30011,0
+PSA_L.US,D,20260210,000000,18.7301,18.87,18.7301,18.87,19913,0
+PSA_L.US,D,20260211,000000,18.9184,18.92,18.82,18.9192,11806,0
+PSA_L.US,D,20260212,000000,18.9399,18.96,18.8,18.82,16637,0
+PSA_L.US,D,20260213,000000,18.81,18.96,18.8,18.9299,13922,0
+PSA_L.US,D,20260217,000000,18.905,19.05,18.9,19.03,21867,0
+PSA_L.US,D,20260218,000000,18.99,19.1,18.98,19.0039,13816,0
diff --git a/daily/us/nyse stocks/2/psn.us.txt b/daily/us/nyse stocks/2/psn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eaf56c7d1f1cffc7a8dc41bc6a1184c5601527e4
--- /dev/null
+++ b/daily/us/nyse stocks/2/psn.us.txt	
@@ -0,0 +1,1706 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSN.US,D,20190508,000000,30.65,31.44,29.2,30.07,14797342,0
+PSN.US,D,20190509,000000,29.64,30.2997,29.03,30.1,1719328,0
+PSN.US,D,20190510,000000,29.89,31.35,29.5,31.01,739730,0
+PSN.US,D,20190513,000000,30.29,31.67,29.75,31.06,1041432,0
+PSN.US,D,20190514,000000,31.1,32.6,31.02,31.75,2409093,0
+PSN.US,D,20190515,000000,31.79,32.5,31.6,32.45,648868,0
+PSN.US,D,20190516,000000,32.24,33.27,31,31,1292133,0
+PSN.US,D,20190517,000000,30.75,31.68,30.63,30.92,767710,0
+PSN.US,D,20190520,000000,30.98,31.98,30.76,31.85,404976,0
+PSN.US,D,20190521,000000,31.98,33.67,31.9298,32.7,884399,0
+PSN.US,D,20190522,000000,32.64,33,32.155,32.57,421685,0
+PSN.US,D,20190523,000000,32.43,32.5699,31.5,31.9,478359,0
+PSN.US,D,20190524,000000,32.01,32.29,31.51,32.08,189169,0
+PSN.US,D,20190528,000000,32.25,32.4393,31.56,31.9,333686,0
+PSN.US,D,20190529,000000,31.74,31.88,31.12,31.45,251403,0
+PSN.US,D,20190530,000000,31.34,31.71,31.26,31.28,258557,0
+PSN.US,D,20190531,000000,31.13,31.85,30.88,31.75,309297,0
+PSN.US,D,20190603,000000,32,32.4,31.271,32.27,394918,0
+PSN.US,D,20190604,000000,32.52,32.64,31.56,32,429569,0
+PSN.US,D,20190605,000000,31.94,31.9632,31.23,31.59,363031,0
+PSN.US,D,20190606,000000,31.59,32.39,31.5,31.99,323305,0
+PSN.US,D,20190607,000000,32,32.73,31.9901,32.39,445798,0
+PSN.US,D,20190610,000000,32.6,32.88,30.86,31.84,725794,0
+PSN.US,D,20190611,000000,32,32,31.22,31.91,403164,0
+PSN.US,D,20190612,000000,31.64,32,31.45,31.73,207100,0
+PSN.US,D,20190613,000000,31.65,32.15,31.09,31.78,262726,0
+PSN.US,D,20190614,000000,31.79,31.97,31.5001,31.65,170217,0
+PSN.US,D,20190617,000000,31.49,31.76,31.14,31.32,612266,0
+PSN.US,D,20190618,000000,32.43,33.88,31.59,32.96,2128718,0
+PSN.US,D,20190619,000000,33.53,35.77,33.23,34.9,1144658,0
+PSN.US,D,20190620,000000,35.25,36.45,35.19,35.73,1210607,0
+PSN.US,D,20190621,000000,35.7,37.95,34.7592,37.95,3683134,0
+PSN.US,D,20190624,000000,37.95,38.33,36.355,36.79,696102,0
+PSN.US,D,20190625,000000,36.99,37.5,36.52,36.75,899325,0
+PSN.US,D,20190626,000000,36.31,37.07,35.98,37.06,862845,0
+PSN.US,D,20190627,000000,36.82,37.93,36.75,37.01,1105836,0
+PSN.US,D,20190628,000000,37.06,37.5,36.32,36.86,2847075,0
+PSN.US,D,20190701,000000,37.07,38.09,35.61,36.61,1103089,0
+PSN.US,D,20190702,000000,36.49,36.56,35.36,36.15,378442,0
+PSN.US,D,20190703,000000,36.2,36.47,35.81,36.44,130302,0
+PSN.US,D,20190705,000000,36.35,37,36.001,36.94,334845,0
+PSN.US,D,20190708,000000,36.81,36.99,36.2,36.62,214518,0
+PSN.US,D,20190709,000000,36.4,36.8,36.12,36.55,203029,0
+PSN.US,D,20190710,000000,36.43,37.37,36.42,36.7,349626,0
+PSN.US,D,20190711,000000,36.77,37.48,36.225,37.42,246538,0
+PSN.US,D,20190712,000000,37.58,37.99,37.12,37.67,300912,0
+PSN.US,D,20190715,000000,37.86,38.385,37.51,38.02,286410,0
+PSN.US,D,20190716,000000,38,38,37.13,37.33,180135,0
+PSN.US,D,20190717,000000,37.31,37.64,36.64,37.16,176507,0
+PSN.US,D,20190718,000000,36.88,37.07,35.7,36.24,331643,0
+PSN.US,D,20190719,000000,36.24,37.32,35.68,36.84,269392,0
+PSN.US,D,20190722,000000,36.66,37.87,36.4568,37.77,332454,0
+PSN.US,D,20190723,000000,38,38,37,37.16,262576,0
+PSN.US,D,20190724,000000,36.95,37.4303,36.73,37.36,152930,0
+PSN.US,D,20190725,000000,37.13,37.4,36.57,36.87,151253,0
+PSN.US,D,20190726,000000,37.01,37.56,36.9582,37.19,147885,0
+PSN.US,D,20190729,000000,37.25,37.83,37.02,37.52,157780,0
+PSN.US,D,20190730,000000,37.33,37.4,36.92,37.14,125030,0
+PSN.US,D,20190731,000000,37.13,38.82,35.04,36.71,735342,0
+PSN.US,D,20190801,000000,36.65,37.8,36.28,37.57,176070,0
+PSN.US,D,20190802,000000,37.27,37.63,36.42,37.19,174160,0
+PSN.US,D,20190805,000000,36.45,36.6,35.35,36.25,284719,0
+PSN.US,D,20190806,000000,36.62,37.2446,35.57,36.01,244336,0
+PSN.US,D,20190807,000000,35.58,36.25,35.5,35.89,161311,0
+PSN.US,D,20190808,000000,36.14,37.52,36.032,37.28,223032,0
+PSN.US,D,20190809,000000,37.52,37.65,37.08,37.14,141236,0
+PSN.US,D,20190812,000000,37.24,37.58,35.82,36.24,233140,0
+PSN.US,D,20190813,000000,35.05,36.9,32.5,35.93,838291,0
+PSN.US,D,20190814,000000,35.68,35.69,33.68,34.09,345555,0
+PSN.US,D,20190815,000000,34.3,34.99,33.97,34.4,148831,0
+PSN.US,D,20190816,000000,34.55,34.86,34.12,34.16,192931,0
+PSN.US,D,20190819,000000,34.5,34.778,33.98,34.11,217688,0
+PSN.US,D,20190820,000000,34.25,34.35,33.64,33.74,133811,0
+PSN.US,D,20190821,000000,34.02,34.5,33.856,34.28,224641,0
+PSN.US,D,20190822,000000,34.32,34.97,34.22,34.69,158068,0
+PSN.US,D,20190823,000000,34.43,34.485,33.43,33.5,171254,0
+PSN.US,D,20190826,000000,33.85,34.25,33.51,34.09,152724,0
+PSN.US,D,20190827,000000,34.4,34.7113,33.4,33.61,205126,0
+PSN.US,D,20190828,000000,33.82,34.01,33.36,33.76,156579,0
+PSN.US,D,20190829,000000,33.89,34.2735,33.89,34.25,154766,0
+PSN.US,D,20190830,000000,34.35,34.54,33.76,34.02,193761,0
+PSN.US,D,20190903,000000,33.67,34,33.35,33.47,103931,0
+PSN.US,D,20190904,000000,33.7,33.85,33.067,33.39,170299,0
+PSN.US,D,20190905,000000,33.54,36,33.54,35.26,898751,0
+PSN.US,D,20190906,000000,35.24,35.6899,34.53,34.67,142744,0
+PSN.US,D,20190909,000000,34.77,35.1,33.9,34.29,240835,0
+PSN.US,D,20190910,000000,34.25,34.25,32.72,32.94,239421,0
+PSN.US,D,20190911,000000,32.79,35.64,32.79,34.99,379170,0
+PSN.US,D,20190912,000000,35.19,35.79,34.745,35.25,255007,0
+PSN.US,D,20190913,000000,35.44,37.57,35.44,36.8,516052,0
+PSN.US,D,20190916,000000,36.91,38.5,36.81,37.29,523351,0
+PSN.US,D,20190917,000000,37.18,38.11,36.93,37.31,420782,0
+PSN.US,D,20190918,000000,37.24,38,37.055,37.56,395947,0
+PSN.US,D,20190919,000000,37.7,38.48,37.33,37.35,424803,0
+PSN.US,D,20190920,000000,37.37,37.4,34.93,34.93,2622912,0
+PSN.US,D,20190923,000000,35.15,36.08,33.61,33.98,423400,0
+PSN.US,D,20190924,000000,33.76,34.25,32.9,33.39,297170,0
+PSN.US,D,20190925,000000,33.39,33.92,32.37,33.66,258514,0
+PSN.US,D,20190926,000000,33.41,33.79,32.9101,33.38,269901,0
+PSN.US,D,20190927,000000,33.44,33.9544,33.03,33.52,316453,0
+PSN.US,D,20190930,000000,33.5,33.62,32.86,32.98,486654,0
+PSN.US,D,20191001,000000,33.06,33.155,32.57,32.91,244285,0
+PSN.US,D,20191002,000000,32.64,32.88,31.69,31.87,300939,0
+PSN.US,D,20191003,000000,31.75,33.03,31.75,32.91,311747,0
+PSN.US,D,20191004,000000,32.97,33.33,32.22,33,281681,0
+PSN.US,D,20191007,000000,33.07,33.07,32.33,32.95,288706,0
+PSN.US,D,20191008,000000,32.6,32.92,32.23,32.36,400121,0
+PSN.US,D,20191009,000000,32.68,32.792,31.87,32.02,201574,0
+PSN.US,D,20191010,000000,32.13,33.3,31.95,32.95,292601,0
+PSN.US,D,20191011,000000,33.45,33.65,32.41,32.81,246256,0
+PSN.US,D,20191014,000000,32.72,32.96,32.29,32.44,184185,0
+PSN.US,D,20191015,000000,32.36,32.84,32.22,32.51,194542,0
+PSN.US,D,20191016,000000,32.43,32.83,32.34,32.64,237694,0
+PSN.US,D,20191017,000000,32.8,33.13,32.6006,32.66,385022,0
+PSN.US,D,20191018,000000,32.78,32.8,32.05,32.33,482785,0
+PSN.US,D,20191021,000000,32.46,33.09,32.3,32.58,212133,0
+PSN.US,D,20191022,000000,32.58,33.1,32.27,32.94,160566,0
+PSN.US,D,20191023,000000,32.84,34.11,32.84,33.99,162437,0
+PSN.US,D,20191024,000000,34.05,34.28,33.4,33.75,150556,0
+PSN.US,D,20191025,000000,33.8,34.07,33.5633,33.98,114279,0
+PSN.US,D,20191028,000000,34,34.68,33.7816,33.97,136286,0
+PSN.US,D,20191029,000000,33.96,34.64,33.96,34.61,111074,0
+PSN.US,D,20191030,000000,34.55,34.97,34.25,34.93,166403,0
+PSN.US,D,20191031,000000,34.98,35.72,34.595,35.6,312439,0
+PSN.US,D,20191101,000000,35.76,35.78,34.53,35.31,328730,0
+PSN.US,D,20191104,000000,35.81,37.41,35.1401,36.7,301185,0
+PSN.US,D,20191105,000000,36.96,37.26,36.56,37.25,258715,0
+PSN.US,D,20191106,000000,37.23,38.53,37.02,37.85,286912,0
+PSN.US,D,20191107,000000,38.18,38.3644,37.34,37.93,186787,0
+PSN.US,D,20191108,000000,37.94,38.7,37.81,38.13,164200,0
+PSN.US,D,20191111,000000,38.14,38.2955,37.69,37.73,298786,0
+PSN.US,D,20191112,000000,38.54,39.05,37.12,37.8,527948,0
+PSN.US,D,20191113,000000,37.84,38.38,37.75,38.21,390027,0
+PSN.US,D,20191114,000000,38.3,38.73,37.93,38.02,212981,0
+PSN.US,D,20191115,000000,38.4,39.28,38,38.93,310667,0
+PSN.US,D,20191118,000000,39,39.5,38.66,38.99,520128,0
+PSN.US,D,20191119,000000,39.16,39.5,38.8,39.11,418735,0
+PSN.US,D,20191120,000000,39.36,39.59,38.47,38.99,191430,0
+PSN.US,D,20191121,000000,39.21,39.21,38.18,38.31,217320,0
+PSN.US,D,20191122,000000,38.3,38.68,38.21,38.49,141153,0
+PSN.US,D,20191125,000000,38.67,39.89,38.3,39.83,374391,0
+PSN.US,D,20191126,000000,39.77,40.55,39.56,39.71,748914,0
+PSN.US,D,20191127,000000,39.75,40.2206,39.7,39.93,234715,0
+PSN.US,D,20191129,000000,39.74,40.35,39.56,40.03,126141,0
+PSN.US,D,20191202,000000,40.16,40.3,39.68,39.92,299937,0
+PSN.US,D,20191203,000000,39.4,39.88,39.05,39.8,238415,0
+PSN.US,D,20191204,000000,39.96,40.41,39.6,40.07,239307,0
+PSN.US,D,20191205,000000,40.17,40.35,39.56,39.9,220860,0
+PSN.US,D,20191206,000000,40.2,40.78,39.9,40.33,154054,0
+PSN.US,D,20191209,000000,40.23,40.7535,39.92,39.95,176948,0
+PSN.US,D,20191210,000000,40.31,40.7,40.1,40.18,303857,0
+PSN.US,D,20191211,000000,40.17,41.01,39.94,40.99,202927,0
+PSN.US,D,20191212,000000,41.18,42.65,40.935,42.35,387350,0
+PSN.US,D,20191213,000000,42.1,42.34,41.1,41.41,254684,0
+PSN.US,D,20191216,000000,41.89,41.89,41.03,41.13,261898,0
+PSN.US,D,20191217,000000,41.51,42.01,41.22,41.72,374465,0
+PSN.US,D,20191218,000000,41.76,41.76,40.5,40.73,224681,0
+PSN.US,D,20191219,000000,40.88,41.266,40.63,40.9,268631,0
+PSN.US,D,20191220,000000,41.08,41.42,40.53,40.88,617916,0
+PSN.US,D,20191223,000000,40.91,42.02,40.537,41.95,155897,0
+PSN.US,D,20191224,000000,42,42,40.95,41.61,121330,0
+PSN.US,D,20191226,000000,41.64,41.89,41.43,41.68,113503,0
+PSN.US,D,20191227,000000,41.65,41.8,41.04,41.14,135951,0
+PSN.US,D,20191230,000000,41.15,41.5603,40.785,41.43,185624,0
+PSN.US,D,20191231,000000,41.39,42.39,41.21,41.28,155425,0
+PSN.US,D,20200102,000000,41.4,43.23,41.4,42.98,271618,0
+PSN.US,D,20200103,000000,42.63,43.65,42.63,43.48,184819,0
+PSN.US,D,20200106,000000,43.27,43.39,42.63,42.99,195548,0
+PSN.US,D,20200107,000000,43.11,43.69,42.71,43.52,202318,0
+PSN.US,D,20200108,000000,43.8,43.85,42.23,42.67,256122,0
+PSN.US,D,20200109,000000,42.29,43.34,41.69,43.21,317179,0
+PSN.US,D,20200110,000000,43.25,43.37,42.24,42.4,301245,0
+PSN.US,D,20200113,000000,42.48,43.17,42.22,42.99,221093,0
+PSN.US,D,20200114,000000,42.87,43.09,42.38,42.6,96801,0
+PSN.US,D,20200115,000000,42.62,42.98,42.15,42.4,207033,0
+PSN.US,D,20200116,000000,42.61,43.06,42.14,42.21,203774,0
+PSN.US,D,20200117,000000,42.43,42.57,41.47,42.03,339556,0
+PSN.US,D,20200121,000000,41.94,43.43,41.71,43.11,415387,0
+PSN.US,D,20200122,000000,43.31,43.452,42.51,42.76,429949,0
+PSN.US,D,20200123,000000,42.79,43.48,42.7,42.87,243843,0
+PSN.US,D,20200124,000000,43.03,43.34,42.44,42.8,210703,0
+PSN.US,D,20200127,000000,42.29,43.15,42.29,42.83,141211,0
+PSN.US,D,20200128,000000,42.89,43.5,42.75,42.96,175797,0
+PSN.US,D,20200129,000000,43.13,43.41,42.6,42.86,173316,0
+PSN.US,D,20200130,000000,42.5,43.23,41.815,42.48,218351,0
+PSN.US,D,20200131,000000,42.16,42.21,40.79,40.9,260353,0
+PSN.US,D,20200203,000000,40.98,41.88,40.98,41.27,227632,0
+PSN.US,D,20200204,000000,41.9,42.815,41.79,42.34,177010,0
+PSN.US,D,20200205,000000,42.88,43.029,41.994,42.42,167842,0
+PSN.US,D,20200206,000000,42.6,43.44,42.3508,42.58,332076,0
+PSN.US,D,20200207,000000,42.42,43,42.26,42.57,342292,0
+PSN.US,D,20200210,000000,42.51,43.24,42.29,43.1,106239,0
+PSN.US,D,20200211,000000,43.5,43.88,43.04,43.66,143557,0
+PSN.US,D,20200212,000000,43.9,44.6,43.5,44.56,167351,0
+PSN.US,D,20200213,000000,44.41,44.75,44.07,44.38,142967,0
+PSN.US,D,20200214,000000,44.26,45,44.14,44.45,125127,0
+PSN.US,D,20200218,000000,44.42,45.17,44.15,44.68,123714,0
+PSN.US,D,20200219,000000,44.88,45.4,44.63,45.03,88802,0
+PSN.US,D,20200220,000000,44.05,44.68,42.91,43.08,237313,0
+PSN.US,D,20200221,000000,43.1,43.26,41.93,43.07,280563,0
+PSN.US,D,20200224,000000,41.55,42.87,41.24,42.24,183919,0
+PSN.US,D,20200225,000000,41.81,42.14,39.56,39.65,341845,0
+PSN.US,D,20200226,000000,39.9,40.82,39.45,39.5,208021,0
+PSN.US,D,20200227,000000,38.57,40.12,38.13,38.53,284309,0
+PSN.US,D,20200228,000000,37.55,39.09,36.89,39.09,431503,0
+PSN.US,D,20200302,000000,39.39,39.6643,38.3,39.26,451206,0
+PSN.US,D,20200303,000000,39.3,40.54,38.26,38.76,215594,0
+PSN.US,D,20200304,000000,39.33,39.815,38.33,39.71,177657,0
+PSN.US,D,20200305,000000,38.86,39.32,37.3,37.67,169732,0
+PSN.US,D,20200306,000000,36.75,37.32,35.8999,37.28,322342,0
+PSN.US,D,20200309,000000,34.09,35.85,33.43,33.55,328869,0
+PSN.US,D,20200310,000000,33.68,34.0682,30.5441,32.91,581029,0
+PSN.US,D,20200311,000000,33.57,33.84,31.91,32.27,517520,0
+PSN.US,D,20200312,000000,30.11,30.75,27.3701,28.55,620238,0
+PSN.US,D,20200313,000000,29.82,30.12,28.02,29.33,386513,0
+PSN.US,D,20200316,000000,26.78,29,26.57,27.47,397668,0
+PSN.US,D,20200317,000000,27.92,30.65,26.81,29.55,557658,0
+PSN.US,D,20200318,000000,27.89,28.34,24.67,25.31,521678,0
+PSN.US,D,20200319,000000,25.2,28.02,25,27.29,471919,0
+PSN.US,D,20200320,000000,27.17,29.135,26.48,26.55,566082,0
+PSN.US,D,20200323,000000,26.59,27.77,25.01,27.15,209741,0
+PSN.US,D,20200324,000000,28.48,30.8229,28.32,29.94,196616,0
+PSN.US,D,20200325,000000,29.96,32.13,29.1695,31.24,223593,0
+PSN.US,D,20200326,000000,31.75,35.38,31.75,34.98,252321,0
+PSN.US,D,20200327,000000,33.83,34.19,31.9745,33.26,321757,0
+PSN.US,D,20200330,000000,33.64,33.76,31.64,32.07,291547,0
+PSN.US,D,20200331,000000,32.42,33.519,31.37,31.96,247348,0
+PSN.US,D,20200401,000000,30.2,31.193,29.42,30.23,198526,0
+PSN.US,D,20200402,000000,29.16,30.96,29.16,30.04,372483,0
+PSN.US,D,20200403,000000,29.67,31.17,29.21,30.81,302813,0
+PSN.US,D,20200406,000000,32.07,34.47,31.82,33.74,247536,0
+PSN.US,D,20200407,000000,34.97,35.28,32.5,33.25,213328,0
+PSN.US,D,20200408,000000,33.93,35.21,33,34.26,244946,0
+PSN.US,D,20200409,000000,34.91,36.65,34.27,35.99,263689,0
+PSN.US,D,20200413,000000,35.5,36.42,34.56,36,231811,0
+PSN.US,D,20200414,000000,36.93,37.9115,35.31,36.22,165708,0
+PSN.US,D,20200415,000000,36.02,36.5,34.53,35.63,171119,0
+PSN.US,D,20200416,000000,35.93,36.56,34.76,36.16,151872,0
+PSN.US,D,20200417,000000,36.88,38.03,36.1,36.53,427612,0
+PSN.US,D,20200420,000000,36.36,36.63,35.42,35.98,191973,0
+PSN.US,D,20200421,000000,35.08,35.81,33.59,33.89,164968,0
+PSN.US,D,20200422,000000,34.55,35,33.9,34.81,121523,0
+PSN.US,D,20200423,000000,34.77,35.77,34.21,34.61,173489,0
+PSN.US,D,20200424,000000,34.82,35.895,33.99,35.42,108072,0
+PSN.US,D,20200427,000000,35.33,37.83,34.8355,37.19,155728,0
+PSN.US,D,20200428,000000,38,38.94,37.4,37.98,145075,0
+PSN.US,D,20200429,000000,38.86,40.05,38.65,39.29,206319,0
+PSN.US,D,20200430,000000,38.53,39.27,37.33,37.4,225142,0
+PSN.US,D,20200501,000000,37.42,37.46,35.28,35.84,169889,0
+PSN.US,D,20200504,000000,35.32,36.43,34.45,36.3,327364,0
+PSN.US,D,20200505,000000,37.25,38.77,36.9,37.39,176026,0
+PSN.US,D,20200506,000000,36,37.21,34.73,35.99,379954,0
+PSN.US,D,20200507,000000,36.94,37.76,35.46,37.57,498770,0
+PSN.US,D,20200508,000000,37.99,39.32,37.62,38.82,258898,0
+PSN.US,D,20200511,000000,38.3,40.12,38,39.35,364605,0
+PSN.US,D,20200512,000000,39.58,40.87,38.855,39.43,421880,0
+PSN.US,D,20200513,000000,39.07,39.36,38.2201,38.98,398099,0
+PSN.US,D,20200514,000000,38.23,39.37,38.16,39.04,283507,0
+PSN.US,D,20200515,000000,38.55,39.7,38.52,38.79,180846,0
+PSN.US,D,20200518,000000,40,40.145,39.27,39.39,254786,0
+PSN.US,D,20200519,000000,39.25,40.4,39.01,39.38,280683,0
+PSN.US,D,20200520,000000,39.93,40.4,39.22,39.46,286699,0
+PSN.US,D,20200521,000000,39.06,39.98,38.64,39.36,157445,0
+PSN.US,D,20200522,000000,39.35,39.81,38.75,39.35,150151,0
+PSN.US,D,20200526,000000,40,40.63,39.02,39.21,321331,0
+PSN.US,D,20200527,000000,40,40,38.46,39.53,301822,0
+PSN.US,D,20200528,000000,40.01,41.625,39.825,40.23,383105,0
+PSN.US,D,20200529,000000,40.47,40.86,40,40.66,322484,0
+PSN.US,D,20200601,000000,40.78,42.27,40.43,41.5,308448,0
+PSN.US,D,20200602,000000,41.83,42.32,41.4,41.71,580489,0
+PSN.US,D,20200603,000000,42.23,42.79,41.16,41.95,272484,0
+PSN.US,D,20200604,000000,41.53,42.35,41.08,41.85,311269,0
+PSN.US,D,20200605,000000,42.6,43.37,41.89,42.05,393047,0
+PSN.US,D,20200608,000000,42.58,42.94,42.29,42.71,529906,0
+PSN.US,D,20200609,000000,42.01,42.68,41.66,41.9,247856,0
+PSN.US,D,20200610,000000,42.4,42.5,41.09,41.23,247693,0
+PSN.US,D,20200611,000000,39.82,40.15,38.54,38.77,242943,0
+PSN.US,D,20200612,000000,40.05,40.25,37.66,38.57,334065,0
+PSN.US,D,20200615,000000,37.5,38.13,37.03,37.91,318219,0
+PSN.US,D,20200616,000000,39.1,40.41,39.09,39.84,338188,0
+PSN.US,D,20200617,000000,39.84,39.98,38.5,38.96,291977,0
+PSN.US,D,20200618,000000,38.8,39.4,38.32,39.31,401720,0
+PSN.US,D,20200619,000000,39.76,39.97,37.42,37.57,764362,0
+PSN.US,D,20200622,000000,37.45,37.68,36.13,37.36,400944,0
+PSN.US,D,20200623,000000,37.71,38.08,36.57,36.97,487825,0
+PSN.US,D,20200624,000000,36.56,36.72,35.57,35.78,349245,0
+PSN.US,D,20200625,000000,35.62,36.25,35.2378,36.22,377934,0
+PSN.US,D,20200626,000000,35.97,36.0571,33.86,34.16,705249,0
+PSN.US,D,20200629,000000,34.55,35.71,34.11,35.47,239249,0
+PSN.US,D,20200630,000000,35.43,36.27,35.37,36.24,279366,0
+PSN.US,D,20200701,000000,36.24,36.3,35.03,35.61,258623,0
+PSN.US,D,20200702,000000,36.26,36.56,34.88,34.97,303035,0
+PSN.US,D,20200706,000000,35.58,35.97,34.52,34.55,367688,0
+PSN.US,D,20200707,000000,34.44,35.13,34.3275,34.61,467885,0
+PSN.US,D,20200708,000000,34.47,34.85,33.38,34.46,449835,0
+PSN.US,D,20200709,000000,34.41,34.49,32.6,33.56,381806,0
+PSN.US,D,20200710,000000,33.65,34.35,33.3301,34.3,232979,0
+PSN.US,D,20200713,000000,34.58,34.605,32.98,33.09,250700,0
+PSN.US,D,20200714,000000,32.95,33.96,32.685,33.38,209437,0
+PSN.US,D,20200715,000000,34.27,34.96,33.82,34.77,233797,0
+PSN.US,D,20200716,000000,34.62,34.725,34.09,34.6,248924,0
+PSN.US,D,20200717,000000,34.59,35.14,34.47,34.71,249545,0
+PSN.US,D,20200720,000000,34.71,34.78,33.98,34.51,118275,0
+PSN.US,D,20200721,000000,34.99,35.07,34.17,34.36,143222,0
+PSN.US,D,20200722,000000,34.22,34.86,34.02,34.83,179035,0
+PSN.US,D,20200723,000000,34.87,34.99,34.15,34.19,146940,0
+PSN.US,D,20200724,000000,34.29,34.86,33.77,33.86,145404,0
+PSN.US,D,20200727,000000,33.83,34.39,33.74,34,191256,0
+PSN.US,D,20200728,000000,34.05,34.35,33.75,33.92,163071,0
+PSN.US,D,20200729,000000,34.11,35.13,33.6124,34.5,210025,0
+PSN.US,D,20200730,000000,34.08,34.9,34,34.82,166099,0
+PSN.US,D,20200731,000000,34.63,34.86,33.82,34.83,168099,0
+PSN.US,D,20200803,000000,34.76,35.82,34.71,35.67,210088,0
+PSN.US,D,20200804,000000,35.72,36.27,34.97,35.32,327784,0
+PSN.US,D,20200805,000000,36.22,36.24,34.96,35.52,290131,0
+PSN.US,D,20200806,000000,35.8,35.83,34.99,35.17,139144,0
+PSN.US,D,20200807,000000,35.07,35.1305,34.35,34.99,146074,0
+PSN.US,D,20200810,000000,35.05,35.8,34.89,35.48,140334,0
+PSN.US,D,20200811,000000,35.81,36.8,35.78,35.88,206850,0
+PSN.US,D,20200812,000000,36.19,36.49,35.66,36.3,137771,0
+PSN.US,D,20200813,000000,36.72,36.955,36.34,36.56,141388,0
+PSN.US,D,20200814,000000,36.21,36.645,35.93,36.42,123270,0
+PSN.US,D,20200817,000000,34.92,35.43,32.85,33.23,1892559,0
+PSN.US,D,20200818,000000,33.06,33.905,32.3,33.65,3480796,0
+PSN.US,D,20200819,000000,33.8,34.28,33.52,33.58,955550,0
+PSN.US,D,20200820,000000,33.33,33.53,32.5914,33.43,481237,0
+PSN.US,D,20200821,000000,33.41,33.71,32.66,32.8,504530,0
+PSN.US,D,20200824,000000,33.19,33.89,32.896,33.84,670510,0
+PSN.US,D,20200825,000000,34,34.66,33.905,34.55,874268,0
+PSN.US,D,20200826,000000,34.62,34.69,34.105,34.32,545618,0
+PSN.US,D,20200827,000000,34.48,35.04,34.4391,34.59,552950,0
+PSN.US,D,20200828,000000,34.46,34.6849,33.35,33.97,652539,0
+PSN.US,D,20200831,000000,33.84,33.99,33,33.26,687813,0
+PSN.US,D,20200901,000000,33.2,34.7,33.2,34.38,1248426,0
+PSN.US,D,20200902,000000,34.62,35.82,34.58,35.69,528282,0
+PSN.US,D,20200903,000000,35.47,35.78,34.4,34.96,563453,0
+PSN.US,D,20200904,000000,35.16,35.505,34.53,34.6,345974,0
+PSN.US,D,20200908,000000,34.32,34.95,33.935,34.28,417190,0
+PSN.US,D,20200909,000000,34.48,35.31,34.365,35.02,509467,0
+PSN.US,D,20200910,000000,35.26,35.48,34.46,34.58,518660,0
+PSN.US,D,20200911,000000,34.79,35.855,34.49,35.62,596210,0
+PSN.US,D,20200914,000000,35.87,36.46,35.82,36.18,325046,0
+PSN.US,D,20200915,000000,36.39,37.17,35.97,36.27,386849,0
+PSN.US,D,20200916,000000,36.26,36.75,35.61,35.74,307703,0
+PSN.US,D,20200917,000000,35.16,35.78,34.94,35.4,608960,0
+PSN.US,D,20200918,000000,35.46,36.41,35.02,35.73,1570982,0
+PSN.US,D,20200921,000000,35.2,35.76,34.835,35.09,1181666,0
+PSN.US,D,20200922,000000,35.34,35.43,33.6,34.44,1065335,0
+PSN.US,D,20200923,000000,34.31,34.48,33.7,34,966148,0
+PSN.US,D,20200924,000000,33.76,33.841,32.125,32.32,1441673,0
+PSN.US,D,20200925,000000,32.1,33.54,31.69,33.17,962312,0
+PSN.US,D,20200928,000000,33.66,34.6,33.5,34.12,1026904,0
+PSN.US,D,20200929,000000,34.12,34.25,33.19,33.7,435786,0
+PSN.US,D,20200930,000000,33.73,34.1,33.23,33.54,409350,0
+PSN.US,D,20201001,000000,33.66,34.1,32.765,33.15,456952,0
+PSN.US,D,20201002,000000,32.6,33.7172,32.455,33.34,443555,0
+PSN.US,D,20201005,000000,33.48,33.9208,32.96,33.49,292795,0
+PSN.US,D,20201006,000000,33.75,33.92,33.15,33.36,430562,0
+PSN.US,D,20201007,000000,33.62,33.93,33.33,33.6,488022,0
+PSN.US,D,20201008,000000,33.9,34.27,33.59,33.8,213615,0
+PSN.US,D,20201009,000000,34,34.07,33.5,33.56,262232,0
+PSN.US,D,20201012,000000,33.82,34.55,33.56,34.07,736674,0
+PSN.US,D,20201013,000000,33.83,34.005,33.47,33.5,355823,0
+PSN.US,D,20201014,000000,33.49,33.78,33.16,33.19,441195,0
+PSN.US,D,20201015,000000,32.87,33.4,32.435,33.32,233437,0
+PSN.US,D,20201016,000000,33.3,34.1499,32.88,33.37,638251,0
+PSN.US,D,20201019,000000,33.4,33.95,33.12,33.21,444958,0
+PSN.US,D,20201020,000000,33.44,33.6,32.74,32.87,255773,0
+PSN.US,D,20201021,000000,32.74,32.965,32.13,32.15,247570,0
+PSN.US,D,20201022,000000,32.25,32.505,31.9,32.36,326877,0
+PSN.US,D,20201023,000000,32.61,32.665,32.26,32.34,263588,0
+PSN.US,D,20201026,000000,31.99,32.295,31.53,31.89,308845,0
+PSN.US,D,20201027,000000,31.83,32,31.51,31.53,362592,0
+PSN.US,D,20201028,000000,30.99,31.165,30.32,30.33,322535,0
+PSN.US,D,20201029,000000,30.5,31.39,30.08,31.04,394601,0
+PSN.US,D,20201030,000000,30.95,31.58,30.67,31.52,428584,0
+PSN.US,D,20201102,000000,31.86,32.26,31.65,32.23,534924,0
+PSN.US,D,20201103,000000,32.54,33.73,32.33,33.59,644430,0
+PSN.US,D,20201104,000000,34.1,34.1,31.61,31.68,499727,0
+PSN.US,D,20201105,000000,31.89,31.89,30.5,30.61,596731,0
+PSN.US,D,20201106,000000,30.57,30.9,30.18,30.41,246361,0
+PSN.US,D,20201109,000000,32.08,32.57,31.47,31.5,759577,0
+PSN.US,D,20201110,000000,31.67,32.485,31.38,32.27,902996,0
+PSN.US,D,20201111,000000,33.25,33.94,32.425,32.73,468565,0
+PSN.US,D,20201112,000000,32.42,32.8,31.64,32.06,240521,0
+PSN.US,D,20201113,000000,32.24,33.16,32.13,33.06,279022,0
+PSN.US,D,20201116,000000,33.68,34.17,32.99,33.84,436754,0
+PSN.US,D,20201117,000000,33.68,34.02,33.05,33.68,269988,0
+PSN.US,D,20201118,000000,33.91,33.95,32.65,32.79,282594,0
+PSN.US,D,20201119,000000,32.61,32.83,31.86,32.22,661561,0
+PSN.US,D,20201120,000000,32.07,32.1475,31.575,31.75,347680,0
+PSN.US,D,20201123,000000,31.85,32.27,31.69,32.03,415197,0
+PSN.US,D,20201124,000000,32.75,33.26,32.23,33.22,568733,0
+PSN.US,D,20201125,000000,33.22,33.46,32.52,32.8,675008,0
+PSN.US,D,20201127,000000,33.01,33.47,32.76,32.98,183443,0
+PSN.US,D,20201130,000000,32.75,33.41,32.47,32.7,385706,0
+PSN.US,D,20201201,000000,33.06,33.91,32.74,33.89,542870,0
+PSN.US,D,20201202,000000,33.97,34.82,33.67,34.72,641352,0
+PSN.US,D,20201203,000000,34.85,35.39,33.91,35.25,570662,0
+PSN.US,D,20201204,000000,35.25,35.93,35.08,35.39,339979,0
+PSN.US,D,20201207,000000,35.43,36,34.94,35.86,424341,0
+PSN.US,D,20201208,000000,35.58,36.64,35.58,36.48,462411,0
+PSN.US,D,20201209,000000,36.68,36.875,36.36,36.59,486784,0
+PSN.US,D,20201210,000000,36.5,37,36.35,36.95,478865,0
+PSN.US,D,20201211,000000,36.77,37.14,36.1,36.24,445869,0
+PSN.US,D,20201214,000000,36.3,36.91,34.79,34.9,451009,0
+PSN.US,D,20201215,000000,35.14,35.44,34.2,35.38,427746,0
+PSN.US,D,20201216,000000,35.45,36.07,35.03,35.53,383606,0
+PSN.US,D,20201217,000000,35.66,36,35.22,35.64,636541,0
+PSN.US,D,20201218,000000,35.79,36.56,34.99,35.13,1591022,0
+PSN.US,D,20201221,000000,34.59,34.86,33.59,34.82,676483,0
+PSN.US,D,20201222,000000,34.84,35.14,34.27,34.82,452216,0
+PSN.US,D,20201223,000000,34.88,35.39,34.76,34.8,403684,0
+PSN.US,D,20201224,000000,35.02,35.27,34.58,35.24,141992,0
+PSN.US,D,20201228,000000,35.5,35.84,34.82,35.76,377223,0
+PSN.US,D,20201229,000000,36,36.18,35.3047,35.9,272289,0
+PSN.US,D,20201230,000000,35.91,36.5096,35.85,36.1,237630,0
+PSN.US,D,20201231,000000,36.09,36.54,35.81,36.41,208395,0
+PSN.US,D,20210104,000000,36.51,36.53,34.6,34.89,391250,0
+PSN.US,D,20210105,000000,34.79,35.41,34.44,35.2,423793,0
+PSN.US,D,20210106,000000,35.39,37.31,35.0776,36.92,439630,0
+PSN.US,D,20210107,000000,36.87,37.54,36.4009,36.88,558480,0
+PSN.US,D,20210108,000000,37.19,37.29,36.43,36.75,284347,0
+PSN.US,D,20210111,000000,36.38,37.55,36.25,37.47,406596,0
+PSN.US,D,20210112,000000,37.5,38.55,37.045,38.31,649064,0
+PSN.US,D,20210113,000000,38.2,38.65,37.94,38.35,338489,0
+PSN.US,D,20210114,000000,38.59,39.42,38.3,39.01,400133,0
+PSN.US,D,20210115,000000,38.72,38.83,38.265,38.76,348230,0
+PSN.US,D,20210119,000000,39.01,39.8,38.8,39.29,699178,0
+PSN.US,D,20210120,000000,39.28,39.98,38.73,39,197092,0
+PSN.US,D,20210121,000000,39.02,39.6,37.62,38.22,322449,0
+PSN.US,D,20210122,000000,38,38.58,37.775,38.56,200540,0
+PSN.US,D,20210125,000000,38.48,39.2,38.08,39,315647,0
+PSN.US,D,20210126,000000,39.5,39.56,38.485,38.65,231845,0
+PSN.US,D,20210127,000000,38.13,38.66,37.6314,38.01,538596,0
+PSN.US,D,20210128,000000,38.38,38.38,36.42,36.47,431477,0
+PSN.US,D,20210129,000000,36.31,36.47,35.32,35.66,310727,0
+PSN.US,D,20210201,000000,35.75,36.32,35.2801,36.28,432079,0
+PSN.US,D,20210202,000000,36.75,37,36.1,36.57,231285,0
+PSN.US,D,20210203,000000,36.39,36.58,35.64,36.37,296699,0
+PSN.US,D,20210204,000000,36.65,37.56,36.6,37.56,266409,0
+PSN.US,D,20210205,000000,37.78,38.88,37.6,38.1,450766,0
+PSN.US,D,20210208,000000,39,39.5608,38.5,38.78,588449,0
+PSN.US,D,20210209,000000,38.57,39.38,38.28,39.14,554090,0
+PSN.US,D,20210210,000000,39,39.32,38.78,39.14,166199,0
+PSN.US,D,20210211,000000,39.17,39.49,38.85,39.46,249471,0
+PSN.US,D,20210212,000000,39.3,39.99,39.03,39.46,376013,0
+PSN.US,D,20210216,000000,39.8,40.09,39.255,39.39,724850,0
+PSN.US,D,20210217,000000,39.24,39.97,38.9,39.95,364063,0
+PSN.US,D,20210218,000000,39.9,40,39.28,39.36,317783,0
+PSN.US,D,20210219,000000,39.41,39.8,39.05,39.62,207096,0
+PSN.US,D,20210222,000000,39.25,39.81,39.13,39.37,311078,0
+PSN.US,D,20210223,000000,39.42,40,38.18,39.79,423681,0
+PSN.US,D,20210224,000000,36.14,37.09,35.09,36.77,1742658,0
+PSN.US,D,20210225,000000,36.02,36.54,35.17,36.26,768098,0
+PSN.US,D,20210226,000000,36.21,36.65,35.73,35.74,763049,0
+PSN.US,D,20210301,000000,36.01,36.55,35.27,35.33,485894,0
+PSN.US,D,20210302,000000,36.03,36.25,34.83,35.43,416832,0
+PSN.US,D,20210303,000000,35.57,36.45,35.2903,35.55,384755,0
+PSN.US,D,20210304,000000,35.76,36.2389,35.27,36.02,1019461,0
+PSN.US,D,20210305,000000,36.42,36.54,35.625,36.52,621267,0
+PSN.US,D,20210308,000000,36.5,37.315,36.42,36.79,382080,0
+PSN.US,D,20210309,000000,36.85,37.45,36.55,36.57,282687,0
+PSN.US,D,20210310,000000,36.61,37.075,36.26,36.65,414718,0
+PSN.US,D,20210311,000000,36.91,37.955,36.46,37.75,543172,0
+PSN.US,D,20210312,000000,37.97,38.35,37.37,37.42,571282,0
+PSN.US,D,20210315,000000,37.38,37.65,36.96,37.49,298292,0
+PSN.US,D,20210316,000000,37.5,37.63,37.155,37.51,528309,0
+PSN.US,D,20210317,000000,37.65,37.91,37.45,37.65,266254,0
+PSN.US,D,20210318,000000,37.51,38.05,37.29,37.5,292956,0
+PSN.US,D,20210319,000000,37.45,37.97,37.295,37.7,1135406,0
+PSN.US,D,20210322,000000,37.57,38.37,37.57,38.25,629110,0
+PSN.US,D,20210323,000000,38.79,38.79,38,38.46,1112093,0
+PSN.US,D,20210324,000000,38.58,39.28,38.195,38.29,607255,0
+PSN.US,D,20210325,000000,38.23,38.53,37.815,38.46,473713,0
+PSN.US,D,20210326,000000,38.72,39.26,38.51,39.17,387078,0
+PSN.US,D,20210329,000000,39.06,39.76,38.95,39.42,417715,0
+PSN.US,D,20210330,000000,39.62,40.86,39.55,40.28,837982,0
+PSN.US,D,20210331,000000,40.19,41,40.03,40.44,922800,0
+PSN.US,D,20210401,000000,40.42,40.7,39.99,40.47,354302,0
+PSN.US,D,20210405,000000,39.71,40.97,39.46,40.84,424218,0
+PSN.US,D,20210406,000000,40.74,41.31,40.71,41.22,432105,0
+PSN.US,D,20210407,000000,41.21,41.348,40.65,41.01,511720,0
+PSN.US,D,20210408,000000,41.09,41.335,40.7,41.14,242578,0
+PSN.US,D,20210409,000000,40.99,41.86,40.9,41.8,347102,0
+PSN.US,D,20210412,000000,41.76,41.95,41.37,41.89,462794,0
+PSN.US,D,20210413,000000,41.63,41.98,41.32,41.42,487057,0
+PSN.US,D,20210414,000000,41.41,41.46,40.82,40.98,367888,0
+PSN.US,D,20210415,000000,41.1,41.8,40.87,41.77,447839,0
+PSN.US,D,20210416,000000,42,42.68,41.83,42.44,1061862,0
+PSN.US,D,20210419,000000,43.1,43.15,42.36,43.01,433127,0
+PSN.US,D,20210420,000000,42.96,43.05,42.44,42.89,283738,0
+PSN.US,D,20210421,000000,42.9,43.535,42.73,43.42,305376,0
+PSN.US,D,20210422,000000,43.51,43.51,42.66,42.66,464758,0
+PSN.US,D,20210423,000000,42.6,43.1,42.23,42.69,321879,0
+PSN.US,D,20210426,000000,42.83,42.9809,42.31,42.68,346937,0
+PSN.US,D,20210427,000000,43.17,43.195,42.61,43.17,443877,0
+PSN.US,D,20210428,000000,43.2,43.99,42.93,43.9,611890,0
+PSN.US,D,20210429,000000,43.97,44.94,43.78,44.86,572422,0
+PSN.US,D,20210430,000000,44.51,44.833,44.03,44.33,418632,0
+PSN.US,D,20210503,000000,44.41,44.5,43.65,43.68,373063,0
+PSN.US,D,20210504,000000,43.63,43.8,43.35,43.7,356897,0
+PSN.US,D,20210505,000000,45,45,41.825,41.91,365136,0
+PSN.US,D,20210506,000000,42.06,42.5992,41.825,42.37,335058,0
+PSN.US,D,20210507,000000,42.21,43.21,41.86,43.11,232293,0
+PSN.US,D,20210510,000000,43.15,43.52,42.77,42.8,323587,0
+PSN.US,D,20210511,000000,42.15,42.65,41.719,41.94,354788,0
+PSN.US,D,20210512,000000,41.93,41.96,41.03,41.07,272364,0
+PSN.US,D,20210513,000000,41.14,41.99,40.9,41.72,277042,0
+PSN.US,D,20210514,000000,42,42.4695,41.59,42.27,222980,0
+PSN.US,D,20210517,000000,42.18,42.275,41.29,41.37,347230,0
+PSN.US,D,20210518,000000,41.07,41.32,40.85,41,695248,0
+PSN.US,D,20210519,000000,40.85,41.08,39.96,40.44,624724,0
+PSN.US,D,20210520,000000,40.39,40.39,39.81,40.11,604820,0
+PSN.US,D,20210521,000000,40.2,40.4,39.93,40.05,348555,0
+PSN.US,D,20210524,000000,40.02,40.32,39.89,39.99,235004,0
+PSN.US,D,20210525,000000,39.91,40.43,39.9,40.01,285917,0
+PSN.US,D,20210526,000000,40.05,40.28,39.65,40.28,369870,0
+PSN.US,D,20210527,000000,40.71,40.71,39.87,40.03,407467,0
+PSN.US,D,20210528,000000,39.91,40.1,39.5,39.61,218583,0
+PSN.US,D,20210601,000000,39.53,39.73,38.91,39.13,387836,0
+PSN.US,D,20210602,000000,39.08,40.1,38.88,39.49,588302,0
+PSN.US,D,20210603,000000,39.42,39.9,38.925,39.45,274262,0
+PSN.US,D,20210604,000000,39.42,41.01,39.42,40.68,662840,0
+PSN.US,D,20210607,000000,40.54,40.75,39.73,39.9,391108,0
+PSN.US,D,20210608,000000,40.11,40.41,39.64,40.27,397712,0
+PSN.US,D,20210609,000000,40.26,40.26,39.23,39.31,299363,0
+PSN.US,D,20210610,000000,39.75,39.83,39.19,39.73,236322,0
+PSN.US,D,20210611,000000,39.75,39.95,39.53,39.59,190843,0
+PSN.US,D,20210614,000000,39.6,39.84,38.84,39.27,257748,0
+PSN.US,D,20210615,000000,39.5,39.75,39.11,39.63,415335,0
+PSN.US,D,20210616,000000,39.65,40,39.48,39.91,498856,0
+PSN.US,D,20210617,000000,40,40.32,39.64,40.02,563558,0
+PSN.US,D,20210618,000000,39.8,40.34,39.32,39.58,792944,0
+PSN.US,D,20210621,000000,39.73,40.3,39.64,39.91,315901,0
+PSN.US,D,20210622,000000,39.82,39.935,38.43,39.61,356906,0
+PSN.US,D,20210623,000000,39.82,40.13,39.255,39.58,367697,0
+PSN.US,D,20210624,000000,39.77,40.25,39.44,40.02,317010,0
+PSN.US,D,20210625,000000,40.02,40.58,39.87,40.26,1207876,0
+PSN.US,D,20210628,000000,40.36,40.4,39.655,39.89,315623,0
+PSN.US,D,20210629,000000,39.86,39.94,39.61,39.63,386881,0
+PSN.US,D,20210630,000000,39.58,39.86,39.28,39.36,172456,0
+PSN.US,D,20210701,000000,39.43,39.9,39.35,39.72,145691,0
+PSN.US,D,20210702,000000,39.72,39.99,39.44,39.69,183737,0
+PSN.US,D,20210706,000000,39.57,39.57,38.38,39.17,196875,0
+PSN.US,D,20210707,000000,38.96,40.38,38.96,40.33,292138,0
+PSN.US,D,20210708,000000,39.86,40.21,39.34,39.97,243035,0
+PSN.US,D,20210709,000000,40.26,40.63,39.96,40.39,211451,0
+PSN.US,D,20210712,000000,40.14,40.74,40.1,40.69,258571,0
+PSN.US,D,20210713,000000,40.57,40.6,39.9,40.22,235483,0
+PSN.US,D,20210714,000000,40.26,40.31,39.665,40.05,418490,0
+PSN.US,D,20210715,000000,40.15,40.5,38.42,38.54,552053,0
+PSN.US,D,20210716,000000,38.73,39.76,38.1,38.87,546705,0
+PSN.US,D,20210719,000000,38.75,38.95,38.12,38.75,549884,0
+PSN.US,D,20210720,000000,38.75,39.66,38.61,39.17,409208,0
+PSN.US,D,20210721,000000,39.42,39.79,39.18,39.43,197552,0
+PSN.US,D,20210722,000000,39.37,39.37,38.76,38.93,146850,0
+PSN.US,D,20210723,000000,39.46,39.53,39.09,39.24,128604,0
+PSN.US,D,20210726,000000,39.09,39.57,38.83,38.95,194864,0
+PSN.US,D,20210727,000000,38.67,39.29,38.57,38.92,153890,0
+PSN.US,D,20210728,000000,39.12,39.6,38.55,39.11,179770,0
+PSN.US,D,20210729,000000,39.36,39.45,38.99,39.06,162233,0
+PSN.US,D,20210730,000000,38.235,39.42,38.235,38.62,274778,0
+PSN.US,D,20210802,000000,38.93,39.3584,38.45,38.53,196995,0
+PSN.US,D,20210803,000000,38.35,38.49,37.48,37.55,354471,0
+PSN.US,D,20210804,000000,30.86,33,30.86,32,2061409,0
+PSN.US,D,20210805,000000,31.8,33.74,31.8,33.09,889487,0
+PSN.US,D,20210806,000000,33.17,33.83,32.81,33.28,348858,0
+PSN.US,D,20210809,000000,33.4,34.71,33.38,34.39,509888,0
+PSN.US,D,20210810,000000,34.04,35.57,34.02,35.44,706663,0
+PSN.US,D,20210811,000000,35.48,35.83,35.1,35.59,375530,0
+PSN.US,D,20210812,000000,34.93,35.78,34.67,35.47,575463,0
+PSN.US,D,20210813,000000,35.54,35.793,34.89,35.11,281109,0
+PSN.US,D,20210816,000000,35.09,35.69,34.8,35.64,512954,0
+PSN.US,D,20210817,000000,35.43,35.94,35.16,35.47,389681,0
+PSN.US,D,20210818,000000,35.27,35.38,34.51,34.65,534702,0
+PSN.US,D,20210819,000000,35.14,36.04,35.0385,35.24,451205,0
+PSN.US,D,20210820,000000,35.41,35.87,34.78,34.79,391037,0
+PSN.US,D,20210823,000000,34.99,35.31,34.655,35.15,221063,0
+PSN.US,D,20210824,000000,35.06,35.8,35,35.56,272531,0
+PSN.US,D,20210825,000000,35.51,36.03,35.3,35.88,226795,0
+PSN.US,D,20210826,000000,35.78,36.26,35.72,36.13,307463,0
+PSN.US,D,20210827,000000,36.2,36.59,36.08,36.15,373774,0
+PSN.US,D,20210830,000000,36.08,36.195,35.57,35.6,185613,0
+PSN.US,D,20210831,000000,35.5,35.79,35.14,35.43,436713,0
+PSN.US,D,20210901,000000,35.63,35.68,34.94,35.39,199559,0
+PSN.US,D,20210902,000000,35.49,35.74,35.13,35.27,323645,0
+PSN.US,D,20210903,000000,34.74,35.75,34.3916,35.65,304357,0
+PSN.US,D,20210907,000000,35.68,35.8,34.93,34.95,276875,0
+PSN.US,D,20210908,000000,34.73,35.52,34.53,35.37,218941,0
+PSN.US,D,20210909,000000,35.38,35.72,35.29,35.5,327483,0
+PSN.US,D,20210910,000000,35.48,35.64,34.95,35,379271,0
+PSN.US,D,20210913,000000,35.14,36.08,34.9,36.03,403319,0
+PSN.US,D,20210914,000000,36.45,36.45,35.38,35.45,356026,0
+PSN.US,D,20210915,000000,35.47,36.1,35.1914,35.55,677019,0
+PSN.US,D,20210916,000000,35.53,35.72,34.96,35.08,530017,0
+PSN.US,D,20210917,000000,35.11,35.435,34.29,34.48,1185342,0
+PSN.US,D,20210920,000000,33.99,34.21,33.23,33.73,466863,0
+PSN.US,D,20210921,000000,33.84,34.33,33.61,33.87,453538,0
+PSN.US,D,20210922,000000,33.91,34.38,33.691,34,469155,0
+PSN.US,D,20210923,000000,34.01,35.01,34.01,34.87,657196,0
+PSN.US,D,20210924,000000,34.99,35.17,33.94,34,473058,0
+PSN.US,D,20210927,000000,34.1,35.22,34.1,34.83,800862,0
+PSN.US,D,20210928,000000,34.91,35,34.291,34.61,387584,0
+PSN.US,D,20210929,000000,34.81,35.11,34.35,34.49,332799,0
+PSN.US,D,20210930,000000,34.58,34.77,33.75,33.76,326756,0
+PSN.US,D,20211001,000000,34.26,34.76,33.65,34.51,424189,0
+PSN.US,D,20211004,000000,34.6,34.83,34.0764,34.49,196648,0
+PSN.US,D,20211005,000000,34.77,35,34.1,34.24,385671,0
+PSN.US,D,20211006,000000,33.83,34.25,33.66,34.2,591817,0
+PSN.US,D,20211007,000000,34.24,35.03,34.24,34.82,468423,0
+PSN.US,D,20211008,000000,34.82,35.1,34.46,34.8,224055,0
+PSN.US,D,20211011,000000,34.92,35.25,34.41,34.41,227244,0
+PSN.US,D,20211012,000000,34.47,35.03,34.31,34.97,336422,0
+PSN.US,D,20211013,000000,35.05,35.42,34.64,35.38,259204,0
+PSN.US,D,20211014,000000,35.64,35.87,35.11,35.3,234293,0
+PSN.US,D,20211015,000000,35.75,36.76,35.535,36.17,686154,0
+PSN.US,D,20211018,000000,35.89,36.11,35.59,35.63,178485,0
+PSN.US,D,20211019,000000,35.69,35.85,35.17,35.76,296893,0
+PSN.US,D,20211020,000000,35.75,36.27,35.67,35.85,305060,0
+PSN.US,D,20211021,000000,35.85,36.52,35.84,36.49,226451,0
+PSN.US,D,20211022,000000,36.59,36.69,36.18,36.3,199448,0
+PSN.US,D,20211025,000000,36.36,36.6,35.94,35.99,176653,0
+PSN.US,D,20211026,000000,35.98,36.18,35.69,35.74,166288,0
+PSN.US,D,20211027,000000,35.8,35.92,34.6,34.65,221081,0
+PSN.US,D,20211028,000000,34.61,35.24,34.545,34.72,322546,0
+PSN.US,D,20211029,000000,34.86,35.31,34.56,34.64,441255,0
+PSN.US,D,20211101,000000,34.87,35.78,34.87,35.46,352893,0
+PSN.US,D,20211102,000000,35.69,35.75,34.53,34.64,354982,0
+PSN.US,D,20211103,000000,34.85,36.66,34.3,36.05,538375,0
+PSN.US,D,20211104,000000,36.38,36.995,35.71,35.91,313464,0
+PSN.US,D,20211105,000000,36.24,36.88,36.11,36.87,437940,0
+PSN.US,D,20211108,000000,36.87,37.38,36.74,36.81,396318,0
+PSN.US,D,20211109,000000,36.92,37.1814,36.53,36.87,205258,0
+PSN.US,D,20211110,000000,36.77,37.35,36.71,36.84,175724,0
+PSN.US,D,20211111,000000,36.77,36.92,36.5,36.82,222506,0
+PSN.US,D,20211112,000000,36.8,37.14,36.7316,36.78,114626,0
+PSN.US,D,20211115,000000,36.81,36.99,36.335,36.42,265957,0
+PSN.US,D,20211116,000000,36.36,36.4,35.3,35.34,392598,0
+PSN.US,D,20211117,000000,35.35,36.115,35.2179,35.96,248420,0
+PSN.US,D,20211118,000000,36.07,36.205,35.24,35.88,253748,0
+PSN.US,D,20211119,000000,35.71,36.17,35.08,35.48,232355,0
+PSN.US,D,20211122,000000,35.42,36.175,35.3042,35.47,277187,0
+PSN.US,D,20211123,000000,35.32,35.8,35.22,35.64,207163,0
+PSN.US,D,20211124,000000,35.54,35.74,35.15,35.23,215906,0
+PSN.US,D,20211126,000000,34.32,34.47,33.55,34.27,219877,0
+PSN.US,D,20211129,000000,34.57,34.8018,33.92,33.98,245035,0
+PSN.US,D,20211130,000000,33.61,33.91,33.12,33.19,270071,0
+PSN.US,D,20211201,000000,33.65,33.95,32.79,32.85,346911,0
+PSN.US,D,20211202,000000,33.08,33.88,32.7701,33.42,376821,0
+PSN.US,D,20211203,000000,33.18,33.7099,32.6907,33.08,403107,0
+PSN.US,D,20211206,000000,33.46,34.385,33.11,33.81,308637,0
+PSN.US,D,20211207,000000,34.09,34.23,33.58,34.11,348527,0
+PSN.US,D,20211208,000000,34.21,34.52,34.13,34.36,258814,0
+PSN.US,D,20211209,000000,34.03,34.4,33.535,33.76,331352,0
+PSN.US,D,20211210,000000,33.82,34.3,33.6,34.24,230108,0
+PSN.US,D,20211213,000000,34.07,34.1,33.34,33.56,204371,0
+PSN.US,D,20211214,000000,33.37,34.04,33.16,33.34,200744,0
+PSN.US,D,20211215,000000,31.47,32.045,31.14,31.34,552126,0
+PSN.US,D,20211216,000000,31.63,31.8767,30.755,30.91,610179,0
+PSN.US,D,20211217,000000,30.77,31.24,30.5487,31.09,925035,0
+PSN.US,D,20211220,000000,31.61,31.81,30.72,31.3,566180,0
+PSN.US,D,20211221,000000,31.96,33.39,31.51,32.9,606309,0
+PSN.US,D,20211222,000000,32.71,33.58,32.71,33.57,389836,0
+PSN.US,D,20211223,000000,33.61,33.92,32.8913,33.76,246612,0
+PSN.US,D,20211227,000000,33.54,34.19,33.4848,34.11,171842,0
+PSN.US,D,20211228,000000,34.08,34.6,33.95,34.4,223216,0
+PSN.US,D,20211229,000000,34.35,34.56,34.15,34.3,177963,0
+PSN.US,D,20211230,000000,34.33,34.516,33.77,33.83,210156,0
+PSN.US,D,20211231,000000,33.67,33.946,33.47,33.65,127722,0
+PSN.US,D,20220103,000000,33.65,34.69,33.47,34.63,333149,0
+PSN.US,D,20220104,000000,34.7,35.16,34.5,34.78,194195,0
+PSN.US,D,20220105,000000,34.77,34.91,33.5,33.55,258109,0
+PSN.US,D,20220106,000000,33.51,33.69,33.22,33.43,337858,0
+PSN.US,D,20220107,000000,33.24,33.89,33.09,33.18,193428,0
+PSN.US,D,20220110,000000,33.3,33.6,32.75,33.6,211819,0
+PSN.US,D,20220111,000000,33.72,33.78,33.14,33.5,169874,0
+PSN.US,D,20220112,000000,32.94,33.1425,32.77,32.83,156727,0
+PSN.US,D,20220113,000000,32.79,33.25,32.65,32.85,210850,0
+PSN.US,D,20220114,000000,32.53,33.07,32.28,33.07,214525,0
+PSN.US,D,20220118,000000,32.6,33.23,32.435,32.8,271485,0
+PSN.US,D,20220119,000000,32.94,32.94,32.13,32.17,209542,0
+PSN.US,D,20220120,000000,32.31,33.26,32.25,32.44,256181,0
+PSN.US,D,20220121,000000,32.24,32.63,31.4,31.54,370569,0
+PSN.US,D,20220124,000000,31.25,32.72,31.0104,32.55,408900,0
+PSN.US,D,20220125,000000,31.95,32.31,31.15,31.45,249983,0
+PSN.US,D,20220126,000000,31.1,32.01,30.87,31.07,199419,0
+PSN.US,D,20220127,000000,31.42,31.631,30.05,30.19,317449,0
+PSN.US,D,20220128,000000,30.1,30.19,29.25,29.84,1320039,0
+PSN.US,D,20220131,000000,29.84,30.615,29.5701,30.45,588809,0
+PSN.US,D,20220201,000000,30.5,31.11,29.93,30.98,430769,0
+PSN.US,D,20220202,000000,30.82,31.44,30.6028,31.36,414781,0
+PSN.US,D,20220203,000000,31.23,31.441,30.63,30.69,189976,0
+PSN.US,D,20220204,000000,30.37,30.7768,29.93,30.48,177240,0
+PSN.US,D,20220207,000000,30.41,31.055,30.2577,30.78,360879,0
+PSN.US,D,20220208,000000,30.96,31.3,30.46,30.47,377264,0
+PSN.US,D,20220209,000000,30.63,31.0144,30.611,30.91,219326,0
+PSN.US,D,20220210,000000,30.41,31.325,30.41,31.04,271691,0
+PSN.US,D,20220211,000000,31.16,31.36,30.77,31.22,307540,0
+PSN.US,D,20220214,000000,31.4,31.96,31.235,31.84,398305,0
+PSN.US,D,20220215,000000,32.09,32.815,32.046,32.7,375217,0
+PSN.US,D,20220216,000000,32.61,33.42,32.6,33.4,312362,0
+PSN.US,D,20220217,000000,33.22,33.38,32.78,33.02,333072,0
+PSN.US,D,20220218,000000,32.86,33.135,32.52,32.78,404822,0
+PSN.US,D,20220222,000000,32.47,33.43,32.29,33.1,510352,0
+PSN.US,D,20220223,000000,33.75,34.38,30.72,30.76,1118813,0
+PSN.US,D,20220224,000000,30,33.26,29.91,33.25,737754,0
+PSN.US,D,20220225,000000,33.46,33.73,32.98,33.53,575407,0
+PSN.US,D,20220228,000000,33.81,34.74,33.53,34.66,571935,0
+PSN.US,D,20220301,000000,34.45,34.79,33.7,33.92,432662,0
+PSN.US,D,20220302,000000,35,35.17,34.45,34.82,445888,0
+PSN.US,D,20220303,000000,34.78,35.07,34.35,35.05,362884,0
+PSN.US,D,20220304,000000,35.2,36.05,34.75,35.95,737752,0
+PSN.US,D,20220307,000000,36.45,37.109,36.07,36.81,825187,0
+PSN.US,D,20220308,000000,36.66,37.24,35.77,35.87,819414,0
+PSN.US,D,20220309,000000,36.14,36.85,35.75,36.29,838493,0
+PSN.US,D,20220310,000000,35.83,36.65,35.83,36.56,445426,0
+PSN.US,D,20220311,000000,37.1,37.285,36.47,36.7,363840,0
+PSN.US,D,20220314,000000,36.74,36.97,36.12,36.72,488298,0
+PSN.US,D,20220315,000000,36.73,37.4,36.2506,37.33,596212,0
+PSN.US,D,20220316,000000,37.23,37.687,36.32,37,492829,0
+PSN.US,D,20220317,000000,36.89,37.94,36.6,37.85,883724,0
+PSN.US,D,20220318,000000,38,38,36.84,37.56,2394543,0
+PSN.US,D,20220321,000000,37.8,39,37.645,38.78,744236,0
+PSN.US,D,20220322,000000,38.63,39.09,38.22,38.52,496167,0
+PSN.US,D,20220323,000000,38.53,38.86,38.12,38.59,278640,0
+PSN.US,D,20220324,000000,38.62,38.93,38.43,38.86,167939,0
+PSN.US,D,20220325,000000,38.6,39.06,38.36,38.66,244178,0
+PSN.US,D,20220328,000000,38.39,38.5,37.91,38.4,221281,0
+PSN.US,D,20220329,000000,38.41,38.54,37.58,37.95,303630,0
+PSN.US,D,20220330,000000,38,39.16,37.97,39.04,727366,0
+PSN.US,D,20220331,000000,38.97,39.25,38.65,38.7,415406,0
+PSN.US,D,20220401,000000,38.67,38.91,38.11,38.7,356767,0
+PSN.US,D,20220404,000000,38.67,39.35,38.295,39.31,311656,0
+PSN.US,D,20220405,000000,39.3,39.69,38.4902,39.37,741244,0
+PSN.US,D,20220406,000000,39.17,39.58,38.99,39.3,364600,0
+PSN.US,D,20220407,000000,39.4,39.72,39.11,39.29,353813,0
+PSN.US,D,20220408,000000,39.27,39.2799,38.78,39.09,592414,0
+PSN.US,D,20220411,000000,39.08,39.98,38.79,39.56,549392,0
+PSN.US,D,20220412,000000,39.73,40.29,39.065,39.19,468889,0
+PSN.US,D,20220413,000000,39.31,40.08,39.17,40.02,537673,0
+PSN.US,D,20220414,000000,40,40.19,39.42,39.68,582699,0
+PSN.US,D,20220418,000000,39.74,39.9701,39.205,39.43,201817,0
+PSN.US,D,20220419,000000,39.48,40,39.34,39.53,327925,0
+PSN.US,D,20220420,000000,39.78,40.23,39.46,40.12,350677,0
+PSN.US,D,20220421,000000,40.27,40.46,39.4,39.49,232307,0
+PSN.US,D,20220422,000000,38.85,39.015,36.8,36.92,455994,0
+PSN.US,D,20220425,000000,36.77,36.94,35.87,36.84,300913,0
+PSN.US,D,20220426,000000,36.5,37.06,36.13,36.14,321807,0
+PSN.US,D,20220427,000000,35.98,36.59,35.71,35.94,285890,0
+PSN.US,D,20220428,000000,36.35,36.98,35.775,36.85,286264,0
+PSN.US,D,20220429,000000,36.66,37.42,36.59,36.93,381353,0
+PSN.US,D,20220502,000000,36.88,37.46,36.45,36.97,338392,0
+PSN.US,D,20220503,000000,37.03,37.21,36.52,36.71,313176,0
+PSN.US,D,20220504,000000,36.81,38.58,36.02,38.32,426916,0
+PSN.US,D,20220505,000000,37.82,38.07,37.18,37.7,337163,0
+PSN.US,D,20220506,000000,37.72,37.77,36.87,37.2,308560,0
+PSN.US,D,20220509,000000,36.85,37.14,34.91,35.11,667882,0
+PSN.US,D,20220510,000000,35.57,36.6,35.4,36.23,446343,0
+PSN.US,D,20220511,000000,36.13,37.35,35.56,35.67,401738,0
+PSN.US,D,20220512,000000,35.62,36,34.46,35.26,635700,0
+PSN.US,D,20220513,000000,35.43,36.96,35.41,36.88,457202,0
+PSN.US,D,20220516,000000,37.21,37.84,36.88,37.62,576418,0
+PSN.US,D,20220517,000000,38,38.62,37.66,38.22,412527,0
+PSN.US,D,20220518,000000,37.77,38.15,36.79,37.02,335985,0
+PSN.US,D,20220519,000000,36.4,36.905,35.53,35.81,565996,0
+PSN.US,D,20220520,000000,36,36.345,35.52,36.24,374941,0
+PSN.US,D,20220523,000000,36.88,37.82,36.451,37.58,322926,0
+PSN.US,D,20220524,000000,37.25,37.385,36.09,36.95,370818,0
+PSN.US,D,20220525,000000,36.97,37.3999,36.58,37.14,288551,0
+PSN.US,D,20220526,000000,37.74,38.53,37.52,38.11,385202,0
+PSN.US,D,20220527,000000,38.4,39.49,38.0525,39.47,420576,0
+PSN.US,D,20220531,000000,39,39.14,38.545,39.04,487942,0
+PSN.US,D,20220601,000000,39.3,39.95,39.1,39.77,373039,0
+PSN.US,D,20220602,000000,39.79,40.45,39.51,40.41,452863,0
+PSN.US,D,20220603,000000,40.18,40.75,40.0642,40.55,333787,0
+PSN.US,D,20220606,000000,40.65,41.35,40.31,40.58,332135,0
+PSN.US,D,20220607,000000,40.5,41.84,40.3,41.81,545089,0
+PSN.US,D,20220608,000000,41.67,41.75,40.56,40.62,297288,0
+PSN.US,D,20220609,000000,40.17,41.26,40.17,40.34,285766,0
+PSN.US,D,20220610,000000,39.87,39.885,38.43,38.46,371336,0
+PSN.US,D,20220613,000000,37.89,38.155,36.96,37.65,855963,0
+PSN.US,D,20220614,000000,37.7,37.99,36.83,37.29,428218,0
+PSN.US,D,20220615,000000,37.59,38.29,37.418,37.86,559599,0
+PSN.US,D,20220616,000000,37.12,37.76,36.33,36.67,541675,0
+PSN.US,D,20220617,000000,37.08,37.13,36.1,36.79,1181363,0
+PSN.US,D,20220621,000000,37.08,38.362,37.06,37.95,448828,0
+PSN.US,D,20220622,000000,37.47,38.88,37.34,38.31,533118,0
+PSN.US,D,20220623,000000,38.19,38.92,37.79,38.33,560763,0
+PSN.US,D,20220624,000000,38.58,40.5,38.47,40.39,1739400,0
+PSN.US,D,20220627,000000,40.5,40.9,40.085,40.41,304599,0
+PSN.US,D,20220628,000000,40.65,41.12,40.1,40.3,357022,0
+PSN.US,D,20220629,000000,40.17,40.17,39.305,39.75,356595,0
+PSN.US,D,20220630,000000,39.52,40.59,39.32,40.42,292674,0
+PSN.US,D,20220701,000000,40.17,40.99,39.96,40.92,388628,0
+PSN.US,D,20220705,000000,40.41,40.41,39.12,40.31,395674,0
+PSN.US,D,20220706,000000,40.3,41.25,40.26,40.67,528828,0
+PSN.US,D,20220707,000000,40.52,41.48,40.52,41.27,438978,0
+PSN.US,D,20220708,000000,41.01,41.27,40.42,41.07,328557,0
+PSN.US,D,20220711,000000,40.71,41.08,40.3,40.6,303325,0
+PSN.US,D,20220712,000000,40.77,41.16,40.09,40.29,302624,0
+PSN.US,D,20220713,000000,39.65,40.62,39.32,39.78,408742,0
+PSN.US,D,20220714,000000,39.41,39.88,38.98,39.65,364646,0
+PSN.US,D,20220715,000000,40.41,40.41,39.6,39.88,584370,0
+PSN.US,D,20220718,000000,40,40.53,39.74,40.04,363712,0
+PSN.US,D,20220719,000000,40.14,40.96,40.05,40.65,314983,0
+PSN.US,D,20220720,000000,40.66,41.46,40.59,41.43,431036,0
+PSN.US,D,20220721,000000,41.49,41.5,40.6,41.5,272027,0
+PSN.US,D,20220722,000000,41.73,42.4,41.23,41.52,558886,0
+PSN.US,D,20220725,000000,41.45,42.55,40.98,42.17,368150,0
+PSN.US,D,20220726,000000,42.17,42.32,41.62,42.05,234237,0
+PSN.US,D,20220727,000000,42.54,42.62,41.91,42.38,264257,0
+PSN.US,D,20220728,000000,42.49,42.79,42.01,42.77,219655,0
+PSN.US,D,20220729,000000,42.8,43.4539,42.7401,43.23,514989,0
+PSN.US,D,20220801,000000,43.49,43.84,43.12,43.65,312129,0
+PSN.US,D,20220802,000000,43.49,43.49,42.451,42.56,311385,0
+PSN.US,D,20220803,000000,43.19,43.19,40.22,41.72,582021,0
+PSN.US,D,20220804,000000,42.07,42.07,41.3,41.5,431193,0
+PSN.US,D,20220805,000000,41.4,42.23,41.07,41.99,448511,0
+PSN.US,D,20220808,000000,41.97,42.5,40.93,41.23,481531,0
+PSN.US,D,20220809,000000,43,43,41.8,41.99,571387,0
+PSN.US,D,20220810,000000,42.26,42.65,42.14,42.5,324145,0
+PSN.US,D,20220811,000000,42.5,42.67,41.56,41.65,437542,0
+PSN.US,D,20220812,000000,41.89,42.8,41.53,42.64,260494,0
+PSN.US,D,20220815,000000,42.45,43.31,41.76,43.28,356202,0
+PSN.US,D,20220816,000000,42.96,43.3,42.83,42.97,235796,0
+PSN.US,D,20220817,000000,42.86,43.17,42.53,42.82,261011,0
+PSN.US,D,20220818,000000,42.68,42.9799,42.56,42.93,274729,0
+PSN.US,D,20220819,000000,42.7,43.8388,42.7,43.2,391733,0
+PSN.US,D,20220822,000000,42.72,42.89,42,42.36,275091,0
+PSN.US,D,20220823,000000,42.45,42.82,42.22,42.67,323682,0
+PSN.US,D,20220824,000000,42.77,43.09,42.62,42.88,267614,0
+PSN.US,D,20220825,000000,42.96,43.49,42.86,42.94,256084,0
+PSN.US,D,20220826,000000,42.73,42.9,41.9301,42.01,226911,0
+PSN.US,D,20220829,000000,41.78,42.28,41.13,41.98,199326,0
+PSN.US,D,20220830,000000,42.05,42.11,41.21,41.42,362307,0
+PSN.US,D,20220831,000000,41.44,41.905,41.25,41.38,210023,0
+PSN.US,D,20220901,000000,41.35,41.35,40.77,41.06,289088,0
+PSN.US,D,20220902,000000,41.15,41.415,40.35,40.54,198339,0
+PSN.US,D,20220906,000000,40.4,40.98,40.38,40.89,287903,0
+PSN.US,D,20220907,000000,40.79,41.57,40.6,41.39,320790,0
+PSN.US,D,20220908,000000,41.29,41.615,40.96,41.43,260329,0
+PSN.US,D,20220909,000000,41.61,42.16,41.495,41.99,262811,0
+PSN.US,D,20220912,000000,42.04,42.23,41.83,42.09,227517,0
+PSN.US,D,20220913,000000,41.52,41.81,40.82,41.15,333642,0
+PSN.US,D,20220914,000000,41.33,41.99,40.94,41.78,488191,0
+PSN.US,D,20220915,000000,41.55,41.94,41.22,41.66,649473,0
+PSN.US,D,20220916,000000,41.16,41.39,40.55,40.8,1088581,0
+PSN.US,D,20220919,000000,40.5,41.85,40.5,41.7,505650,0
+PSN.US,D,20220920,000000,42.23,42.23,41.34,41.78,425907,0
+PSN.US,D,20220921,000000,42.05,42.605,41.71,41.73,579931,0
+PSN.US,D,20220922,000000,41.54,41.54,40.36,40.55,322469,0
+PSN.US,D,20220923,000000,40.12,40.19,38.67,39.35,331426,0
+PSN.US,D,20220926,000000,39.09,39.93,38.96,39.23,278715,0
+PSN.US,D,20220927,000000,39.6,39.9,38.8,39.04,357630,0
+PSN.US,D,20220928,000000,39.38,40.2,38.97,40.04,249752,0
+PSN.US,D,20220929,000000,39.87,39.87,38.97,39.33,193526,0
+PSN.US,D,20220930,000000,39.41,39.98,39.16,39.2,233552,0
+PSN.US,D,20221003,000000,39.56,40.8,39.4955,40.68,542187,0
+PSN.US,D,20221004,000000,40.97,41.71,40.97,41.55,331991,0
+PSN.US,D,20221005,000000,41.14,41.95,41.1,41.66,273128,0
+PSN.US,D,20221006,000000,41.47,42,41.29,41.52,220337,0
+PSN.US,D,20221007,000000,41.13,41.59,40.94,41.51,197293,0
+PSN.US,D,20221010,000000,41.93,42.27,41.58,41.66,251185,0
+PSN.US,D,20221011,000000,41.75,42.31,41.39,41.77,344237,0
+PSN.US,D,20221012,000000,41.6,41.6,40.49,40.58,226151,0
+PSN.US,D,20221013,000000,40.13,41.58,40.04,41.47,198963,0
+PSN.US,D,20221014,000000,41.5,41.62,40.38,40.52,180203,0
+PSN.US,D,20221017,000000,41.08,42,40.855,41.71,304546,0
+PSN.US,D,20221018,000000,41.75,43.13,41.65,42.95,339085,0
+PSN.US,D,20221019,000000,42.92,42.9788,42.1,42.78,275435,0
+PSN.US,D,20221020,000000,42.9,43.15,42.48,42.75,323550,0
+PSN.US,D,20221021,000000,42.82,43.63,42.2377,43.45,359862,0
+PSN.US,D,20221024,000000,43.79,44.18,43.56,44,410963,0
+PSN.US,D,20221025,000000,44.3,45,43.865,44.24,716932,0
+PSN.US,D,20221026,000000,44.42,44.79,44.23,44.38,459459,0
+PSN.US,D,20221027,000000,44.57,44.96,44.28,44.62,554178,0
+PSN.US,D,20221028,000000,44.86,46.44,44.523,46.34,740797,0
+PSN.US,D,20221031,000000,46.02,47.105,45.7,46.88,765174,0
+PSN.US,D,20221101,000000,47.2,47.41,46.46,46.64,394827,0
+PSN.US,D,20221102,000000,46.99,48.66,46.32,47.59,966623,0
+PSN.US,D,20221103,000000,47.69,48.4,47.28,47.67,804473,0
+PSN.US,D,20221104,000000,47.7,48.45,47.025,48.42,683997,0
+PSN.US,D,20221107,000000,48.42,49.749,47.66,49.37,595904,0
+PSN.US,D,20221108,000000,49.65,49.95,49.04,49.68,439237,0
+PSN.US,D,20221109,000000,49.21,49.81,48.84,49.06,435362,0
+PSN.US,D,20221110,000000,49.71,49.77,49.01,49.65,371249,0
+PSN.US,D,20221111,000000,49.83,50.15,48.43,48.53,491062,0
+PSN.US,D,20221114,000000,48.54,49.68,48.15,48.15,569945,0
+PSN.US,D,20221115,000000,48.45,48.66,47.78,47.9,761345,0
+PSN.US,D,20221116,000000,47.85,48.37,47.56,48.06,423689,0
+PSN.US,D,20221117,000000,47.45,48.34,47.26,48.23,328903,0
+PSN.US,D,20221118,000000,48.67,48.85,48.23,48.54,730060,0
+PSN.US,D,20221121,000000,48.43,49.38,48.16,49.09,424268,0
+PSN.US,D,20221122,000000,49.01,49.49,48.39,48.65,517413,0
+PSN.US,D,20221123,000000,48.54,49.07,47.87,48.05,422148,0
+PSN.US,D,20221125,000000,48.21,49.37,48.21,48.95,165969,0
+PSN.US,D,20221128,000000,48.63,48.99,48.01,48.19,492641,0
+PSN.US,D,20221129,000000,48.11,48.52,47.85,48.38,444963,0
+PSN.US,D,20221130,000000,48.6,49.53,48.27,49.5,457732,0
+PSN.US,D,20221201,000000,49,49.778,48.8801,49.23,424686,0
+PSN.US,D,20221202,000000,49.12,49.68,48.6234,49.29,371850,0
+PSN.US,D,20221205,000000,48.99,49.15,48.4,48.87,298401,0
+PSN.US,D,20221206,000000,48.93,48.93,47.97,48.59,273320,0
+PSN.US,D,20221207,000000,48.58,48.645,47.69,47.87,258626,0
+PSN.US,D,20221208,000000,48.2,48.315,47.53,47.93,373480,0
+PSN.US,D,20221209,000000,47.64,47.85,46.8,46.95,253207,0
+PSN.US,D,20221212,000000,47.31,47.49,46.7,47.14,272176,0
+PSN.US,D,20221213,000000,47.87,47.87,46.64,46.73,317343,0
+PSN.US,D,20221214,000000,46.85,47.58,46.77,47.36,398245,0
+PSN.US,D,20221215,000000,47.08,47.34,46.455,46.99,574126,0
+PSN.US,D,20221216,000000,46.68,47.04,45.83,46.63,745382,0
+PSN.US,D,20221219,000000,46.61,46.9,46.09,46.2,288646,0
+PSN.US,D,20221220,000000,45.97,46.51,45.64,45.91,317791,0
+PSN.US,D,20221221,000000,45.91,46.635,45.52,46.54,351880,0
+PSN.US,D,20221222,000000,46.34,46.44,45.24,45.99,295219,0
+PSN.US,D,20221223,000000,46.01,46.17,45.77,46.06,193251,0
+PSN.US,D,20221227,000000,46.25,46.32,45.88,45.98,165658,0
+PSN.US,D,20221228,000000,46.04,46.25,45.41,45.43,273515,0
+PSN.US,D,20221229,000000,45.54,46.42,45.47,45.93,205888,0
+PSN.US,D,20221230,000000,45.92,46.29,45.68,46.25,198214,0
+PSN.US,D,20230103,000000,44.82,45.51,44.56,45.22,572333,0
+PSN.US,D,20230104,000000,45.25,45.6485,44.75,44.95,327490,0
+PSN.US,D,20230105,000000,44.94,44.94,43.8,43.83,344372,0
+PSN.US,D,20230106,000000,44.09,44.78,43.94,44.11,294533,0
+PSN.US,D,20230109,000000,44.22,44.22,43.01,43.42,623670,0
+PSN.US,D,20230110,000000,43.65,43.98,43.05,43.85,717640,0
+PSN.US,D,20230111,000000,43.95,44.13,43.65,44.05,281322,0
+PSN.US,D,20230112,000000,44.43,44.87,44,44.83,271723,0
+PSN.US,D,20230113,000000,44.61,44.82,44.41,44.82,243688,0
+PSN.US,D,20230117,000000,44.92,45.08,43.99,44.05,431038,0
+PSN.US,D,20230118,000000,43.98,44.05,43.12,43.22,511918,0
+PSN.US,D,20230119,000000,43.02,43.455,42.02,42.09,541451,0
+PSN.US,D,20230120,000000,42.33,42.33,41.65,41.93,740393,0
+PSN.US,D,20230123,000000,42.05,42.95,41.8363,42.85,445036,0
+PSN.US,D,20230124,000000,42.49,43.025,42.49,42.85,444464,0
+PSN.US,D,20230125,000000,42.74,43.26,42.515,43.23,246970,0
+PSN.US,D,20230126,000000,43.47,43.7086,42.96,43.24,456394,0
+PSN.US,D,20230127,000000,43.31,43.5,42.45,42.81,346666,0
+PSN.US,D,20230130,000000,42.79,43.39,42.71,42.82,226629,0
+PSN.US,D,20230131,000000,42.96,43.52,42.69,43.52,385815,0
+PSN.US,D,20230201,000000,43.43,44.08,43.22,43.84,560642,0
+PSN.US,D,20230202,000000,43.96,44.47,43.53,44.21,1043458,0
+PSN.US,D,20230203,000000,44.24,44.92,44.1,44.68,1017789,0
+PSN.US,D,20230206,000000,44.7,44.94,44.28,44.57,362563,0
+PSN.US,D,20230207,000000,44.5,44.86,43.81,44.85,396822,0
+PSN.US,D,20230208,000000,44.74,45.19,44.64,45.09,413461,0
+PSN.US,D,20230209,000000,45.43,45.47,44.43,44.43,521588,0
+PSN.US,D,20230210,000000,44.44,45.59,44.1119,45.44,533473,0
+PSN.US,D,20230213,000000,45.33,45.8,45.24,45.53,381881,0
+PSN.US,D,20230214,000000,45.53,45.97,45.1,45.62,671894,0
+PSN.US,D,20230215,000000,45.04,45.04,43.36,43.65,1176299,0
+PSN.US,D,20230216,000000,43.23,44.57,43.15,44.17,684714,0
+PSN.US,D,20230217,000000,44.44,45.18,43.9,44.86,905703,0
+PSN.US,D,20230221,000000,44.71,44.7739,44.155,44.74,396540,0
+PSN.US,D,20230222,000000,45.17,45.84,44.87,45.75,986026,0
+PSN.US,D,20230223,000000,46.05,46.58,45.88,46.52,638409,0
+PSN.US,D,20230224,000000,46.44,46.89,46.19,46.84,544678,0
+PSN.US,D,20230227,000000,46.97,46.97,45.13,45.46,675310,0
+PSN.US,D,20230228,000000,45.4,45.73,45.005,45.03,695243,0
+PSN.US,D,20230301,000000,44.8,45.23,44.54,44.88,581542,0
+PSN.US,D,20230302,000000,44.67,45.31,44.62,45.2,407533,0
+PSN.US,D,20230303,000000,45.39,45.44,44.96,45.41,409331,0
+PSN.US,D,20230306,000000,45.4,45.73,44.99,45.2,346843,0
+PSN.US,D,20230307,000000,45.33,45.495,44.87,44.96,245521,0
+PSN.US,D,20230308,000000,44.87,44.88,43.675,44.07,437057,0
+PSN.US,D,20230309,000000,44.34,44.48,43.61,43.65,462310,0
+PSN.US,D,20230310,000000,43.37,43.7,43,43.19,453116,0
+PSN.US,D,20230313,000000,42.8,43.35,42.42,42.71,500560,0
+PSN.US,D,20230314,000000,43.5,43.66,42.605,42.82,800710,0
+PSN.US,D,20230315,000000,42.25,42.435,40.96,41.48,1007686,0
+PSN.US,D,20230316,000000,41.14,42.36,41.14,41.96,588652,0
+PSN.US,D,20230317,000000,41.83,42.05,40.61,40.89,1151889,0
+PSN.US,D,20230320,000000,41.24,41.69,40.87,40.9,781801,0
+PSN.US,D,20230321,000000,41.42,41.78,41.28,41.76,634954,0
+PSN.US,D,20230322,000000,41.84,42.12,41.39,41.42,507304,0
+PSN.US,D,20230323,000000,41.5,42.22,41.43,42.1,698158,0
+PSN.US,D,20230324,000000,42,42.885,41.83,42.87,456630,0
+PSN.US,D,20230327,000000,43.17,43.29,42.58,43.11,282470,0
+PSN.US,D,20230328,000000,44.83,45.95,44.135,44.18,1108835,0
+PSN.US,D,20230329,000000,44.36,44.875,44.28,44.76,503883,0
+PSN.US,D,20230330,000000,44.73,44.93,44.49,44.55,554771,0
+PSN.US,D,20230331,000000,44.68,44.9364,44.48,44.74,450479,0
+PSN.US,D,20230403,000000,44.71,45.6563,44.71,45.44,897632,0
+PSN.US,D,20230404,000000,45.33,45.72,44.9,45.12,356875,0
+PSN.US,D,20230405,000000,44.99,45.6,44.99,45.54,730770,0
+PSN.US,D,20230406,000000,45.67,46.16,45.6,45.86,370252,0
+PSN.US,D,20230410,000000,45.75,46.42,45.75,46.24,329596,0
+PSN.US,D,20230411,000000,46.5,46.53,45.83,45.92,348806,0
+PSN.US,D,20230412,000000,46.06,46.64,46.02,46.44,603217,0
+PSN.US,D,20230413,000000,46.5,46.9525,46.17,46.78,282770,0
+PSN.US,D,20230414,000000,46.64,46.825,45.92,46.08,510306,0
+PSN.US,D,20230417,000000,46.09,46.64,45.94,46.26,296012,0
+PSN.US,D,20230418,000000,46.31,46.72,46.18,46.43,272727,0
+PSN.US,D,20230419,000000,46.43,46.43,45.76,46.07,280618,0
+PSN.US,D,20230420,000000,46,46.08,45.38,45.77,387554,0
+PSN.US,D,20230421,000000,45.95,45.95,45.271,45.31,315026,0
+PSN.US,D,20230424,000000,45.28,45.52,44.69,44.79,320255,0
+PSN.US,D,20230425,000000,44.51,44.59,44.045,44.05,348611,0
+PSN.US,D,20230426,000000,43.71,43.89,43.05,43.18,399444,0
+PSN.US,D,20230427,000000,43.27,43.6839,43.14,43.55,294376,0
+PSN.US,D,20230428,000000,43.7,43.885,43.37,43.5,275920,0
+PSN.US,D,20230501,000000,43.41,44.25,43.19,43.72,394396,0
+PSN.US,D,20230502,000000,43.54,43.54,42.225,42.76,588818,0
+PSN.US,D,20230503,000000,44.5,45.77,43.6101,45.23,885292,0
+PSN.US,D,20230504,000000,44.95,45.005,43.55,44.16,482883,0
+PSN.US,D,20230505,000000,44.39,44.82,43.995,44.51,278997,0
+PSN.US,D,20230508,000000,44.51,44.69,43.69,44.06,371695,0
+PSN.US,D,20230509,000000,44.18,44.65,43.93,44.42,281010,0
+PSN.US,D,20230510,000000,44.76,45.05,44.36,45,367260,0
+PSN.US,D,20230511,000000,44.65,44.87,44.07,44.36,219900,0
+PSN.US,D,20230512,000000,44.56,44.77,44.03,44.34,198342,0
+PSN.US,D,20230515,000000,44.29,44.73,44.29,44.64,339421,0
+PSN.US,D,20230516,000000,44.85,45,44.48,44.51,326740,0
+PSN.US,D,20230517,000000,44.63,45.31,44.4301,45.03,365798,0
+PSN.US,D,20230518,000000,45,45.58,44.73,45.45,480022,0
+PSN.US,D,20230519,000000,45.63,45.65,44.51,44.51,437886,0
+PSN.US,D,20230522,000000,44.49,44.82,44.19,44.39,301161,0
+PSN.US,D,20230523,000000,44.35,44.37,43.47,43.57,437638,0
+PSN.US,D,20230524,000000,43.49,43.86,43.32,43.37,393185,0
+PSN.US,D,20230525,000000,43.4,43.5,42.79,43.23,361545,0
+PSN.US,D,20230526,000000,43.22,43.455,42.89,43.33,315115,0
+PSN.US,D,20230530,000000,43.46,43.84,43.21,43.74,266220,0
+PSN.US,D,20230531,000000,44.31,44.78,43.875,44.69,748695,0
+PSN.US,D,20230601,000000,44.83,45.06,44.11,44.93,347990,0
+PSN.US,D,20230602,000000,45.3,46.14,45.04,45.98,703495,0
+PSN.US,D,20230605,000000,46,46.24,45.69,45.88,680910,0
+PSN.US,D,20230606,000000,45.72,46.56,45.72,46.39,483137,0
+PSN.US,D,20230607,000000,46.34,46.79,46.17,46.63,405903,0
+PSN.US,D,20230608,000000,46.59,46.99,46.43,46.89,245186,0
+PSN.US,D,20230609,000000,47,47,46.521,46.82,173341,0
+PSN.US,D,20230612,000000,47,47.25,46.83,47.09,338215,0
+PSN.US,D,20230613,000000,47.24,47.88,47.01,47.79,353437,0
+PSN.US,D,20230614,000000,47.66,47.7499,47.21,47.71,352909,0
+PSN.US,D,20230615,000000,47.45,47.72,47.09,47.44,1046041,0
+PSN.US,D,20230616,000000,47.75,48.4,47.37,47.79,943676,0
+PSN.US,D,20230620,000000,47.5,47.94,47.32,47.83,428136,0
+PSN.US,D,20230621,000000,47.8,48.29,47.485,48.2,398437,0
+PSN.US,D,20230622,000000,48.14,48.34,47.8,48.27,276878,0
+PSN.US,D,20230623,000000,48.07,48.175,47.02,47.28,1789814,0
+PSN.US,D,20230626,000000,47.05,47.66,46.68,47.45,335839,0
+PSN.US,D,20230627,000000,47.31,48.25,47.31,47.85,309879,0
+PSN.US,D,20230628,000000,47.95,47.95,47.4965,47.74,200389,0
+PSN.US,D,20230629,000000,47.71,48.4,47.7,48.28,276036,0
+PSN.US,D,20230630,000000,48.33,48.44,48.12,48.14,276051,0
+PSN.US,D,20230703,000000,47.79,48.4386,47.79,48.19,108456,0
+PSN.US,D,20230705,000000,47.83,47.98,47.49,47.83,297147,0
+PSN.US,D,20230706,000000,47.69,47.74,47.2,47.36,184906,0
+PSN.US,D,20230707,000000,47.17,47.605,46.85,47.31,479673,0
+PSN.US,D,20230710,000000,47.25,47.97,47.25,47.76,260100,0
+PSN.US,D,20230711,000000,47.72,48.23,47.685,48.2,192434,0
+PSN.US,D,20230712,000000,48.4,48.41,47.77,47.78,192357,0
+PSN.US,D,20230713,000000,47.83,47.957,47.525,47.59,439013,0
+PSN.US,D,20230714,000000,47.71,47.71,47.12,47.47,256395,0
+PSN.US,D,20230717,000000,47.55,47.84,47.44,47.64,171251,0
+PSN.US,D,20230718,000000,47.67,48,47.55,47.71,229726,0
+PSN.US,D,20230719,000000,47.95,48,47.22,47.39,494604,0
+PSN.US,D,20230720,000000,47.47,47.65,47.36,47.64,194010,0
+PSN.US,D,20230721,000000,47.75,47.93,47.37,47.4,231274,0
+PSN.US,D,20230724,000000,47.38,47.7,47.27,47.45,234805,0
+PSN.US,D,20230725,000000,47.2,48.11,46.97,48.09,426387,0
+PSN.US,D,20230726,000000,48.25,48.3405,47.88,47.95,240968,0
+PSN.US,D,20230727,000000,48.03,48.03,47.23,47.31,248473,0
+PSN.US,D,20230728,000000,48.45,49.58,48.2491,49.4,639072,0
+PSN.US,D,20230731,000000,49.4,50.1,49.14,49.42,606262,0
+PSN.US,D,20230801,000000,49.1,49.94,49.1,49.51,639482,0
+PSN.US,D,20230802,000000,50.5,54.86,50.478,54.42,1773962,0
+PSN.US,D,20230803,000000,54.42,54.42,53.415,53.99,1578081,0
+PSN.US,D,20230804,000000,54.31,54.89,53.64,53.85,1239445,0
+PSN.US,D,20230807,000000,54.49,55.28,54.38,54.54,507040,0
+PSN.US,D,20230808,000000,54.82,55.04,54.03,54.69,453314,0
+PSN.US,D,20230809,000000,54.63,54.97,54.37,54.63,362436,0
+PSN.US,D,20230810,000000,54.46,54.88,53.87,54.19,429111,0
+PSN.US,D,20230811,000000,54.48,55.08,54.43,54.72,422187,0
+PSN.US,D,20230814,000000,56.01,56.1633,55.04,55.31,585779,0
+PSN.US,D,20230815,000000,55.12,56.039,55.12,55.78,770931,0
+PSN.US,D,20230816,000000,55.83,56.12,55.52,55.56,380675,0
+PSN.US,D,20230817,000000,55.71,55.8875,54.84,54.86,699756,0
+PSN.US,D,20230818,000000,54.88,55.61,54.8,55.45,518369,0
+PSN.US,D,20230821,000000,55.38,56.1291,55.345,55.91,461555,0
+PSN.US,D,20230822,000000,55.92,56.15,55.8151,55.94,268111,0
+PSN.US,D,20230823,000000,56.28,57.07,56.28,56.65,577351,0
+PSN.US,D,20230824,000000,56.49,56.86,56.3,56.34,495387,0
+PSN.US,D,20230825,000000,56.54,56.82,56.06,56.29,325713,0
+PSN.US,D,20230828,000000,56.18,57.07,56.18,56.98,327987,0
+PSN.US,D,20230829,000000,56.96,56.98,56.11,56.54,379939,0
+PSN.US,D,20230830,000000,56.65,57.27,56.58,56.86,245212,0
+PSN.US,D,20230831,000000,56.87,57.45,56.86,57.02,418674,0
+PSN.US,D,20230901,000000,57.23,57.49,57.07,57.19,307963,0
+PSN.US,D,20230905,000000,57.12,57.17,56.37,56.64,605800,0
+PSN.US,D,20230906,000000,56.65,56.71,56.11,56.4,504755,0
+PSN.US,D,20230907,000000,56.39,56.57,55.45,55.5,994371,0
+PSN.US,D,20230908,000000,55.57,55.91,54.58,54.89,747742,0
+PSN.US,D,20230911,000000,54.42,54.89,53.88,54.81,896228,0
+PSN.US,D,20230912,000000,54.7,55.72,54.33,55.71,888849,0
+PSN.US,D,20230913,000000,55.6,55.74,55.04,55.54,639152,0
+PSN.US,D,20230914,000000,55.99,56.05,55.31,55.89,954066,0
+PSN.US,D,20230915,000000,55.6,55.67,54.97,55.47,2967872,0
+PSN.US,D,20230918,000000,55.46,56.86,55.37,56.25,553801,0
+PSN.US,D,20230919,000000,56.16,56.4,55.85,56.19,340802,0
+PSN.US,D,20230920,000000,56.25,56.63,55.82,55.95,365522,0
+PSN.US,D,20230921,000000,55.85,55.85,54.825,54.97,944351,0
+PSN.US,D,20230922,000000,55.03,55.4,54.65,54.69,295554,0
+PSN.US,D,20230925,000000,54.68,55.12,54.525,54.84,417312,0
+PSN.US,D,20230926,000000,54.67,54.85,53.93,54.05,391822,0
+PSN.US,D,20230927,000000,54.19,54.53,54.0001,54.09,360717,0
+PSN.US,D,20230928,000000,54.1,54.83,54.1,54.59,376388,0
+PSN.US,D,20230929,000000,54.76,54.79,54.22,54.35,928377,0
+PSN.US,D,20231002,000000,54.22,54.79,54.22,54.45,460047,0
+PSN.US,D,20231003,000000,54.37,54.575,53.56,53.92,582970,0
+PSN.US,D,20231004,000000,53.9,54.55,53.7,54.48,568285,0
+PSN.US,D,20231005,000000,54.5,54.8927,54.5,54.68,495748,0
+PSN.US,D,20231006,000000,54.61,55.21,54.46,54.89,733482,0
+PSN.US,D,20231009,000000,55.36,56.7,55.245,56.45,585088,0
+PSN.US,D,20231010,000000,56.75,57.0723,56.4,56.42,912871,0
+PSN.US,D,20231011,000000,56.58,57.82,56.56,57.72,1064615,0
+PSN.US,D,20231012,000000,58,58.55,57.5,57.83,984241,0
+PSN.US,D,20231013,000000,57.8,57.805,56.84,57.58,680670,0
+PSN.US,D,20231016,000000,57.78,58.81,57.28,58.02,898000,0
+PSN.US,D,20231017,000000,58.11,58.865,57.93,58.01,408809,0
+PSN.US,D,20231018,000000,57.8,58.27,57.37,57.65,731883,0
+PSN.US,D,20231019,000000,57.73,58.32,57.52,57.93,866367,0
+PSN.US,D,20231020,000000,57.81,57.81,56.93,56.95,718997,0
+PSN.US,D,20231023,000000,57.06,57.67,56.84,56.85,598901,0
+PSN.US,D,20231024,000000,57.16,57.2397,56.31,56.33,622356,0
+PSN.US,D,20231025,000000,56.41,56.67,55.88,56.26,544525,0
+PSN.US,D,20231026,000000,56.31,56.69,55.66,55.8,693058,0
+PSN.US,D,20231027,000000,55.72,56.08,55.215,55.5,584018,0
+PSN.US,D,20231030,000000,55.78,56.19,55.375,55.85,781473,0
+PSN.US,D,20231031,000000,56.04,57.13,56.04,56.55,727003,0
+PSN.US,D,20231101,000000,58.43,61.7255,58,61.07,2264627,0
+PSN.US,D,20231102,000000,61.24,61.66,60.38,60.98,1453672,0
+PSN.US,D,20231103,000000,61.5,62.06,61.2749,61.62,954230,0
+PSN.US,D,20231106,000000,61.77,61.99,61.09,61.65,1353018,0
+PSN.US,D,20231107,000000,61.91,62.4,61.34,61.69,710995,0
+PSN.US,D,20231108,000000,61.62,61.86,61.2,61.4,458873,0
+PSN.US,D,20231109,000000,61.79,62.005,61.28,61.87,688215,0
+PSN.US,D,20231110,000000,62.02,62.97,61.9,62.6,1141684,0
+PSN.US,D,20231113,000000,62.72,63.5,62.45,63.08,1081712,0
+PSN.US,D,20231114,000000,63.34,63.825,62.76,63.61,1199094,0
+PSN.US,D,20231115,000000,63.46,63.68,62.31,62.33,773535,0
+PSN.US,D,20231116,000000,62.75,63.02,62.33,62.59,784147,0
+PSN.US,D,20231117,000000,62.66,62.92,62.38,62.43,460152,0
+PSN.US,D,20231120,000000,62.37,62.88,62.28,62.8,401769,0
+PSN.US,D,20231121,000000,62.66,63.09,62.5,62.92,688145,0
+PSN.US,D,20231122,000000,63.16,63.65,63.08,63.24,433793,0
+PSN.US,D,20231124,000000,63.18,63.555,63.05,63.47,144133,0
+PSN.US,D,20231127,000000,63.21,63.49,62.95,63.27,387148,0
+PSN.US,D,20231128,000000,63.26,63.4,62.3,62.35,644618,0
+PSN.US,D,20231129,000000,62.65,62.9,61.73,62.18,919815,0
+PSN.US,D,20231130,000000,62.12,62.44,61.919,62.29,521859,0
+PSN.US,D,20231201,000000,62.25,63.58,62.125,63.48,522964,0
+PSN.US,D,20231204,000000,63.72,64.63,63.54,64.63,619587,0
+PSN.US,D,20231205,000000,64.28,64.32,63.76,63.98,526433,0
+PSN.US,D,20231206,000000,64.02,64.3,63.11,63.16,340451,0
+PSN.US,D,20231207,000000,63.23,63.52,62.68,63.02,424062,0
+PSN.US,D,20231208,000000,63.14,63.345,62.5,62.96,348210,0
+PSN.US,D,20231211,000000,63.1,63.62,62.97,63.07,481067,0
+PSN.US,D,20231212,000000,62.99,63.765,62.84,63.74,651544,0
+PSN.US,D,20231213,000000,63.85,64.13,63.41,63.64,381237,0
+PSN.US,D,20231214,000000,64,64.19,61.56,62.04,1402204,0
+PSN.US,D,20231215,000000,61.85,62.59,61.1004,61.94,843407,0
+PSN.US,D,20231218,000000,62.25,62.63,61.745,62.15,709856,0
+PSN.US,D,20231219,000000,62.6,62.69,62.15,62.36,631179,0
+PSN.US,D,20231220,000000,62.36,63.19,62.2,62.21,545719,0
+PSN.US,D,20231221,000000,62.53,63.105,62.19,62.89,361802,0
+PSN.US,D,20231222,000000,63.07,63.7,62.98,63.18,421712,0
+PSN.US,D,20231226,000000,63.37,63.37,62.78,62.89,227223,0
+PSN.US,D,20231227,000000,62.84,63.11,62.43,62.95,229306,0
+PSN.US,D,20231228,000000,62.86,63.095,62.64,62.87,246317,0
+PSN.US,D,20231229,000000,62.68,62.96,62.47,62.71,272031,0
+PSN.US,D,20240102,000000,62.25,62.89,62.23,62.6,302258,0
+PSN.US,D,20240103,000000,62.24,62.555,61.355,61.57,416693,0
+PSN.US,D,20240104,000000,61.89,62.17,61.512,61.59,545384,0
+PSN.US,D,20240105,000000,61.73,61.83,61.4001,61.66,347484,0
+PSN.US,D,20240108,000000,61.96,62.73,61.67,62.67,449347,0
+PSN.US,D,20240109,000000,62.47,62.98,62.13,62.94,413880,0
+PSN.US,D,20240110,000000,63.26,63.5593,63.1,63.46,507606,0
+PSN.US,D,20240111,000000,63.52,63.95,63.12,63.49,527185,0
+PSN.US,D,20240112,000000,64,65.27,63.7763,65.22,700881,0
+PSN.US,D,20240116,000000,66.78,67.12,64.83,64.88,720251,0
+PSN.US,D,20240117,000000,64.74,65.56,64.45,65.15,660782,0
+PSN.US,D,20240118,000000,65.42,66.31,65.27,66.15,615977,0
+PSN.US,D,20240119,000000,66.39,66.5469,65.29,66.06,511964,0
+PSN.US,D,20240122,000000,66.39,66.87,66.2736,66.45,417157,0
+PSN.US,D,20240123,000000,66.68,66.97,65.53,65.89,466953,0
+PSN.US,D,20240124,000000,66.05,66.5,65.48,65.6,327269,0
+PSN.US,D,20240125,000000,66.34,66.46,64.61,65.36,509696,0
+PSN.US,D,20240126,000000,65.8,66.63,65.785,66.36,906826,0
+PSN.US,D,20240129,000000,66.2,66.6,65.4213,66.34,482766,0
+PSN.US,D,20240130,000000,66.31,66.59,65.48,65.85,1188992,0
+PSN.US,D,20240131,000000,66,66.84,65.08,65.15,533776,0
+PSN.US,D,20240201,000000,65.08,65.68,64.89,65.5,502826,0
+PSN.US,D,20240202,000000,65.36,65.69,64.81,65.61,439867,0
+PSN.US,D,20240205,000000,65.26,65.61,64.33,65.16,380223,0
+PSN.US,D,20240206,000000,65.16,65.84,64.9,65.83,313485,0
+PSN.US,D,20240207,000000,65.89,66.49,65.76,65.81,477742,0
+PSN.US,D,20240208,000000,65.81,67.31,65.45,67.03,543494,0
+PSN.US,D,20240209,000000,67.44,67.965,67.25,67.87,1067078,0
+PSN.US,D,20240212,000000,68.1,68.55,67.74,68.25,641111,0
+PSN.US,D,20240213,000000,67.59,68.21,67.18,67.45,661696,0
+PSN.US,D,20240214,000000,73.83,73.83,70.4,72.41,2411521,0
+PSN.US,D,20240215,000000,73.22,74.96,73.22,74.37,1085789,0
+PSN.US,D,20240216,000000,74.42,75.91,73.5812,74.9,1169631,0
+PSN.US,D,20240220,000000,74.9,75.9299,74.32,74.95,723014,0
+PSN.US,D,20240221,000000,74.56,75.72,74.25,75.29,661016,0
+PSN.US,D,20240222,000000,76.41,79.48,75.58,79.44,4736874,0
+PSN.US,D,20240223,000000,79.54,79.99,78,79.27,2328818,0
+PSN.US,D,20240226,000000,79.77,81.27,79.455,80.54,1873453,0
+PSN.US,D,20240227,000000,80.48,81.92,80.02,80.98,1413223,0
+PSN.US,D,20240228,000000,81.28,81.87,80.6,81.17,1272654,0
+PSN.US,D,20240229,000000,81.5,81.96,80.06,80.61,1619083,0
+PSN.US,D,20240301,000000,80.65,81.485,80.3,80.82,1235633,0
+PSN.US,D,20240304,000000,81.96,84.19,81.52,82.84,1425920,0
+PSN.US,D,20240305,000000,82.82,84.0845,82.45,83.11,922135,0
+PSN.US,D,20240306,000000,83.48,84.15,83.02,83.39,611034,0
+PSN.US,D,20240307,000000,83.3,83.955,82.27,82.77,901324,0
+PSN.US,D,20240308,000000,83.08,83.4599,80.84,81.42,529142,0
+PSN.US,D,20240311,000000,80.93,81.42,79.26,80.33,946871,0
+PSN.US,D,20240312,000000,80.71,81.32,80.1,81.12,627585,0
+PSN.US,D,20240313,000000,80.81,82.58,80.8,82.45,1016735,0
+PSN.US,D,20240314,000000,82.6,82.66,81.143,81.4,687573,0
+PSN.US,D,20240315,000000,81.11,81.87,81.02,81.57,654767,0
+PSN.US,D,20240318,000000,81.71,81.91,80.92,81.1,575819,0
+PSN.US,D,20240319,000000,81.11,81.48,80.57,81.14,763402,0
+PSN.US,D,20240320,000000,81.12,81.84,80.79,81.7,518644,0
+PSN.US,D,20240321,000000,82.21,83.36,81.7,83.27,836374,0
+PSN.US,D,20240322,000000,83.36,83.96,82.28,82.31,549241,0
+PSN.US,D,20240325,000000,82.42,82.69,81.54,82.34,2637156,0
+PSN.US,D,20240326,000000,82.42,82.94,80.92,81.24,2634155,0
+PSN.US,D,20240327,000000,81.8,82.78,81.19,82.68,2331138,0
+PSN.US,D,20240328,000000,82.54,83.81,82.34,82.95,1002735,0
+PSN.US,D,20240401,000000,83.28,83.97,82.94,83.2,573580,0
+PSN.US,D,20240402,000000,83.08,83.79,82.52,82.59,743383,0
+PSN.US,D,20240403,000000,82.16,82.92,82.01,82.43,895750,0
+PSN.US,D,20240404,000000,83.33,83.79,82.65,83.01,1084677,0
+PSN.US,D,20240405,000000,82.88,84.99,82.88,84.28,1044187,0
+PSN.US,D,20240408,000000,84.45,85.44,83.63,83.69,866713,0
+PSN.US,D,20240409,000000,83.69,83.71,80.04,80.48,1181224,0
+PSN.US,D,20240410,000000,79.67,81.055,79,80.27,931415,0
+PSN.US,D,20240411,000000,80.69,81.1,80.03,80.67,394538,0
+PSN.US,D,20240412,000000,80.49,80.9,79.96,80.41,494675,0
+PSN.US,D,20240415,000000,81,81.23,78.53,78.91,735959,0
+PSN.US,D,20240416,000000,79.14,79.21,78.18,78.94,635175,0
+PSN.US,D,20240417,000000,79.28,79.49,78.36,78.56,517634,0
+PSN.US,D,20240418,000000,78.63,79.33,77.46,77.8,607523,0
+PSN.US,D,20240419,000000,77.8,77.89,77.14,77.49,691296,0
+PSN.US,D,20240422,000000,77.89,78.52,77.33,77.88,452942,0
+PSN.US,D,20240423,000000,78.34,79.48,78.26,79.32,434045,0
+PSN.US,D,20240424,000000,79.88,79.92,78.66,78.9,341148,0
+PSN.US,D,20240425,000000,78.41,79.86,77.76,79.28,474748,0
+PSN.US,D,20240426,000000,79.06,80.16,78.825,79.73,430153,0
+PSN.US,D,20240429,000000,80,80.55,79.15,79.36,595913,0
+PSN.US,D,20240430,000000,79.37,79.9,78.48,78.51,796569,0
+PSN.US,D,20240501,000000,80,80.265,74.04,77.63,2363790,0
+PSN.US,D,20240502,000000,78.54,78.89,76.65,77.3,1255238,0
+PSN.US,D,20240503,000000,78.8,79.15,77.32,78.47,801569,0
+PSN.US,D,20240506,000000,78.57,79.86,78.5,79.6,801298,0
+PSN.US,D,20240507,000000,79.01,79.515,78.08,78.25,595641,0
+PSN.US,D,20240508,000000,78.24,78.625,77.03,77.6,725778,0
+PSN.US,D,20240509,000000,77.37,77.37,76.45,77.01,880421,0
+PSN.US,D,20240510,000000,77.48,78.63,77.08,78.58,957643,0
+PSN.US,D,20240513,000000,78.71,78.8,76.69,76.76,590658,0
+PSN.US,D,20240514,000000,76.52,77.05,75.73,76.83,753144,0
+PSN.US,D,20240515,000000,77.01,78.26,76.8,77.4,818856,0
+PSN.US,D,20240516,000000,77.25,78,76.44,76.55,766036,0
+PSN.US,D,20240517,000000,76.66,77.1,76.09,76.51,515086,0
+PSN.US,D,20240520,000000,76.52,77.27,76.4658,77.21,441934,0
+PSN.US,D,20240521,000000,77.27,77.755,76.76,77.13,469879,0
+PSN.US,D,20240522,000000,77.05,77.32,76.69,77.1,854877,0
+PSN.US,D,20240523,000000,77.65,78.69,77.22,77.49,729932,0
+PSN.US,D,20240524,000000,78.13,79.63,77.67,79.25,822374,0
+PSN.US,D,20240528,000000,79.65,79.73,77.255,77.37,745131,0
+PSN.US,D,20240529,000000,76.79,77.74,76.66,77.7,725272,0
+PSN.US,D,20240530,000000,77.3,77.96,76.5,76.68,870005,0
+PSN.US,D,20240531,000000,76.82,77.46,74.4,76.15,1063681,0
+PSN.US,D,20240603,000000,76.31,76.31,72.51,74.83,1053719,0
+PSN.US,D,20240604,000000,74.72,74.835,73.97,74.28,706080,0
+PSN.US,D,20240605,000000,74.67,74.81,73.72,74.59,592651,0
+PSN.US,D,20240606,000000,74.73,75.42,73.68,74.01,578532,0
+PSN.US,D,20240607,000000,74.19,76.4,73.26,74.52,1238288,0
+PSN.US,D,20240610,000000,74.09,75.94,73.85,75.3,713919,0
+PSN.US,D,20240611,000000,75.13,76.02,73.87,75.59,571664,0
+PSN.US,D,20240612,000000,76.19,77.46,76.04,76.94,745627,0
+PSN.US,D,20240613,000000,76.84,76.84,75.08,76.39,832066,0
+PSN.US,D,20240614,000000,75.65,76.58,75.04,76.31,574118,0
+PSN.US,D,20240617,000000,76.23,76.92,75.65,76.82,436297,0
+PSN.US,D,20240618,000000,76.65,78.45,76.23,77.74,510471,0
+PSN.US,D,20240620,000000,78.47,79.47,78.17,78.63,831257,0
+PSN.US,D,20240621,000000,78.55,78.84,77.71,78.09,999655,0
+PSN.US,D,20240624,000000,78.32,79.775,78.05,79.49,507795,0
+PSN.US,D,20240625,000000,81.45,82,80,81.28,1189532,0
+PSN.US,D,20240626,000000,80.77,82.19,80.62,81.18,858773,0
+PSN.US,D,20240627,000000,81.4,82.2,80.48,81.99,673949,0
+PSN.US,D,20240628,000000,82.45,83.17,81.255,81.81,6002725,0
+PSN.US,D,20240701,000000,82.11,82.6,80.18,80.2,731266,0
+PSN.US,D,20240702,000000,80.02,80.7,79.55,79.98,926731,0
+PSN.US,D,20240703,000000,79.98,80.72,79.44,80.61,246760,0
+PSN.US,D,20240705,000000,80.1,80.5224,79.17,79.64,533457,0
+PSN.US,D,20240708,000000,79.97,80.36,78.6,78.69,535800,0
+PSN.US,D,20240709,000000,78.59,78.8011,77.88,78.13,483600,0
+PSN.US,D,20240710,000000,78.38,79.41,78.04,79.4,476628,0
+PSN.US,D,20240711,000000,79.9,79.938,78.57,79.42,928333,0
+PSN.US,D,20240712,000000,79.88,80.3,78.7,78.87,702741,0
+PSN.US,D,20240715,000000,79.35,80,77.775,77.8,788221,0
+PSN.US,D,20240716,000000,78.32,80.21,78.29,80.14,826775,0
+PSN.US,D,20240717,000000,79.69,79.75,77.01,77.02,724268,0
+PSN.US,D,20240718,000000,77.17,77.665,76.67,76.75,601198,0
+PSN.US,D,20240719,000000,77.06,77.6,76.53,77.48,471042,0
+PSN.US,D,20240722,000000,77.61,78.63,77.37,78.41,436025,0
+PSN.US,D,20240723,000000,78.45,79.66,78.058,79.26,603427,0
+PSN.US,D,20240724,000000,78.88,79.09,77.56,77.81,574976,0
+PSN.US,D,20240725,000000,77.88,78.575,77.1211,77.75,700864,0
+PSN.US,D,20240726,000000,78.18,78.18,76.08,76.52,1116111,0
+PSN.US,D,20240729,000000,76.97,77.71,76.305,77.69,763992,0
+PSN.US,D,20240730,000000,78,78.7,76.41,77.18,1714952,0
+PSN.US,D,20240731,000000,83.63,91.44,83.63,91.37,4126849,0
+PSN.US,D,20240801,000000,90.64,91.31,87.5,88.53,1970240,0
+PSN.US,D,20240802,000000,87.13,89.56,86.19,88.82,1065111,0
+PSN.US,D,20240805,000000,85.92,90,85.3,89.16,1222112,0
+PSN.US,D,20240806,000000,89.59,91.36,88.85,89.28,795422,0
+PSN.US,D,20240807,000000,90.5,90.5,88.48,88.51,1046801,0
+PSN.US,D,20240808,000000,89.72,92.37,89.37,91.65,841836,0
+PSN.US,D,20240809,000000,91.72,92.99,91.52,92.82,846752,0
+PSN.US,D,20240812,000000,92.84,93.69,92.2,92.8,802575,0
+PSN.US,D,20240813,000000,93.27,93.745,91.92,92.73,754525,0
+PSN.US,D,20240814,000000,92.73,93.37,91.8587,93.34,783332,0
+PSN.US,D,20240815,000000,93.39,93.5,92.49,93.09,378286,0
+PSN.US,D,20240816,000000,92.95,93.93,92.33,93.11,588759,0
+PSN.US,D,20240819,000000,93.24,94.33,93.24,93.97,695714,0
+PSN.US,D,20240820,000000,94.1,94.5,93.23,94.05,418780,0
+PSN.US,D,20240821,000000,94.07,95.65,93.755,95.34,638206,0
+PSN.US,D,20240822,000000,95.34,95.88,94.43,94.75,413454,0
+PSN.US,D,20240823,000000,95.21,95.25,93.93,94.61,737368,0
+PSN.US,D,20240826,000000,94.88,95.535,94.23,94.67,466533,0
+PSN.US,D,20240827,000000,94.3,95.34,94.205,94.85,443494,0
+PSN.US,D,20240828,000000,94.8,95.2037,93.375,94.24,515451,0
+PSN.US,D,20240829,000000,94.45,95.405,93.92,94.31,436311,0
+PSN.US,D,20240830,000000,94.3,95.5,93.82,95.46,503168,0
+PSN.US,D,20240903,000000,95.01,95.27,93.0179,93.44,771914,0
+PSN.US,D,20240904,000000,92.68,93.54,91.98,93.37,441345,0
+PSN.US,D,20240905,000000,93.34,93.59,92.8,93.54,443345,0
+PSN.US,D,20240906,000000,93.51,94.17,91.17,91.89,662689,0
+PSN.US,D,20240909,000000,95.97,98.11,95.845,96.02,1997769,0
+PSN.US,D,20240910,000000,96.53,96.85,94.74,95.31,870235,0
+PSN.US,D,20240911,000000,94.76,96.01,93.795,95.14,679258,0
+PSN.US,D,20240912,000000,94.82,95.86,94.62,95.46,533512,0
+PSN.US,D,20240913,000000,95.97,98.63,95.65,98.22,1108339,0
+PSN.US,D,20240916,000000,99,100.08,97.7,97.76,822145,0
+PSN.US,D,20240917,000000,97.56,98.62,96.92,98.1,1240180,0
+PSN.US,D,20240918,000000,98.12,99.605,97.54,97.78,948876,0
+PSN.US,D,20240919,000000,98.63,100.18,97.68,99.92,1323566,0
+PSN.US,D,20240920,000000,99.19,101.69,98.61,99.89,7399556,0
+PSN.US,D,20240923,000000,99.7,101.56,99.7,101.35,930379,0
+PSN.US,D,20240924,000000,101.17,101.42,100.42,100.97,703429,0
+PSN.US,D,20240925,000000,101.33,102.955,100.97,102.9,856378,0
+PSN.US,D,20240926,000000,103.3,104.06,102.91,103.6,1389160,0
+PSN.US,D,20240927,000000,103.52,104.3299,103.1379,103.63,682689,0
+PSN.US,D,20240930,000000,103.96,104.3597,102.5,103.68,807273,0
+PSN.US,D,20241001,000000,103.76,104.87,103.18,104.8,1128949,0
+PSN.US,D,20241002,000000,104.51,105.81,104.1107,105.49,580991,0
+PSN.US,D,20241003,000000,105.58,106.805,105.27,105.91,915078,0
+PSN.US,D,20241004,000000,106.86,107,106.105,106.7,578282,0
+PSN.US,D,20241007,000000,106.67,106.9547,105.37,106.09,838866,0
+PSN.US,D,20241008,000000,106.78,107.67,106.217,106.89,769018,0
+PSN.US,D,20241009,000000,107.02,107.51,106.75,107.21,641828,0
+PSN.US,D,20241010,000000,106.69,107.04,104.17,105.08,838506,0
+PSN.US,D,20241011,000000,105.07,107.09,104.7564,107.05,722630,0
+PSN.US,D,20241014,000000,107.05,108.1,106.88,107.83,392888,0
+PSN.US,D,20241015,000000,108.02,109.2598,107.72,108.6,885668,0
+PSN.US,D,20241016,000000,109.27,109.5469,108.05,108.14,619309,0
+PSN.US,D,20241017,000000,108.67,109,107.88,108.27,400178,0
+PSN.US,D,20241018,000000,108.24,108.36,107.21,107.98,440646,0
+PSN.US,D,20241021,000000,107.22,107.55,105.9,107.43,826095,0
+PSN.US,D,20241022,000000,106.89,108.03,106.55,107.42,614979,0
+PSN.US,D,20241023,000000,106.05,106.93,103.9534,104.38,971744,0
+PSN.US,D,20241024,000000,105.83,105.885,104.08,104.41,844205,0
+PSN.US,D,20241025,000000,105.06,105.6,103.89,104.21,731980,0
+PSN.US,D,20241028,000000,104.6,105.12,104.21,104.69,674065,0
+PSN.US,D,20241029,000000,105.05,105.53,103.92,105.03,899125,0
+PSN.US,D,20241030,000000,108.64,112.19,104.57,110,1987316,0
+PSN.US,D,20241031,000000,110,111.145,108.1,108.16,910653,0
+PSN.US,D,20241101,000000,109.03,109.955,107.82,108.69,822837,0
+PSN.US,D,20241104,000000,108.69,109.86,108.24,109.61,970218,0
+PSN.US,D,20241105,000000,109.73,111.91,109.08,111.38,706550,0
+PSN.US,D,20241106,000000,114.68,114.68,110.205,110.69,971932,0
+PSN.US,D,20241107,000000,111.11,111.74,110.17,110.27,619098,0
+PSN.US,D,20241108,000000,111.66,113.03,111,112.69,771869,0
+PSN.US,D,20241111,000000,113.6,114.2,113.155,113.31,476026,0
+PSN.US,D,20241112,000000,113.34,113.92,112.17,112.96,540809,0
+PSN.US,D,20241113,000000,113.255,114.19,111.98,112.01,412964,0
+PSN.US,D,20241114,000000,112.59,113,99.25,100.28,2946057,0
+PSN.US,D,20241115,000000,99.035,99.67,95.925,97.4,1831587,0
+PSN.US,D,20241118,000000,96.96,97.265,94.05,94.37,1854952,0
+PSN.US,D,20241119,000000,94.2,96.19,93.32,94.42,1524203,0
+PSN.US,D,20241120,000000,94.605,95.37,93.2331,95.3,763638,0
+PSN.US,D,20241121,000000,96,100.6899,95.06,99.39,1417430,0
+PSN.US,D,20241122,000000,99.61,99.87,98.21,99.05,778954,0
+PSN.US,D,20241125,000000,99.3447,99.3447,96.66,96.73,868792,0
+PSN.US,D,20241126,000000,97,98.25,96.0247,96.33,808297,0
+PSN.US,D,20241127,000000,96.62,97.349,95.41,95.86,605104,0
+PSN.US,D,20241129,000000,96.64,96.84,95.6,95.91,395188,0
+PSN.US,D,20241202,000000,95.91,96.78,95.29,95.98,723061,0
+PSN.US,D,20241203,000000,96.16,96.36,94.29,94.75,954415,0
+PSN.US,D,20241204,000000,94.75,101.92,94.75,99.05,1893141,0
+PSN.US,D,20241205,000000,99.05,100.455,97.815,98.88,949013,0
+PSN.US,D,20241206,000000,99.31,99.53,97.42,98.03,571064,0
+PSN.US,D,20241209,000000,98.505,98.66,96.52,96.78,975122,0
+PSN.US,D,20241210,000000,97.13,97.26,95.73,95.92,748916,0
+PSN.US,D,20241211,000000,96.1141,96.89,94.04,95.19,1233630,0
+PSN.US,D,20241212,000000,96.02,97.71,93.93,97,1001184,0
+PSN.US,D,20241213,000000,97.325,97.5676,95.65,96.56,521583,0
+PSN.US,D,20241216,000000,96.31,99.04,96.04,97.92,508569,0
+PSN.US,D,20241217,000000,97.39,97.45,95.58,96.33,650674,0
+PSN.US,D,20241218,000000,96.765,96.965,94.5,94.91,692895,0
+PSN.US,D,20241219,000000,95.87,96.42,94.23,95.1,796895,0
+PSN.US,D,20241220,000000,94,96.92,93.61,95.68,1525950,0
+PSN.US,D,20241223,000000,95.565,95.565,93.26,93.81,793087,0
+PSN.US,D,20241224,000000,93.44,93.76,92.6,93.43,323228,0
+PSN.US,D,20241226,000000,93.01,93.98,92.98,93.83,473964,0
+PSN.US,D,20241227,000000,93.6595,94.065,92.23,93.13,368044,0
+PSN.US,D,20241230,000000,92.1,93.64,91.5804,92.69,510508,0
+PSN.US,D,20241231,000000,92.69,93.485,92,92.25,512044,0
+PSN.US,D,20250102,000000,92.13,92.71,89.72,90.51,1233330,0
+PSN.US,D,20250103,000000,90.235,92.506,90.15,92.3,775249,0
+PSN.US,D,20250106,000000,92.5,94.0123,91.54,92.08,1060761,0
+PSN.US,D,20250107,000000,92.555,92.58,90.13,90.54,854709,0
+PSN.US,D,20250108,000000,91.12,91.98,89.65,91.86,893496,0
+PSN.US,D,20250110,000000,91.83,94.39,91.67,92.54,831184,0
+PSN.US,D,20250113,000000,91.4836,94.17,91.36,93.49,775996,0
+PSN.US,D,20250114,000000,93.92,94.53,93,94.47,828536,0
+PSN.US,D,20250115,000000,95.35,96,94.64,95.39,672393,0
+PSN.US,D,20250116,000000,95.61,95.6716,93.92,95.39,414206,0
+PSN.US,D,20250117,000000,95.74,96.36,94.98,95.23,678791,0
+PSN.US,D,20250121,000000,96.25,97.91,96.01,96.44,893118,0
+PSN.US,D,20250122,000000,97.65,97.65,94.17,94.86,949983,0
+PSN.US,D,20250123,000000,93,93.195,84.35,85.33,5647179,0
+PSN.US,D,20250124,000000,85.5456,86.64,83.335,83.79,2200801,0
+PSN.US,D,20250127,000000,83.92,85.68,83.3127,84.4,1248526,0
+PSN.US,D,20250128,000000,84.48,84.48,78.82,80.05,1974718,0
+PSN.US,D,20250129,000000,80.53,81.45,79.1,79.85,1588110,0
+PSN.US,D,20250130,000000,79.5,80.35,77.92,78.81,2020852,0
+PSN.US,D,20250131,000000,78.69,80.04,76.44,79.27,2367417,0
+PSN.US,D,20250203,000000,77.65,79.15,76.99,77.36,1439780,0
+PSN.US,D,20250204,000000,78.275,78.57,77.02,78.14,1197058,0
+PSN.US,D,20250205,000000,78.63,79.325,77.39,77.58,1145333,0
+PSN.US,D,20250206,000000,77.57,78.42,76.89,77.54,884814,0
+PSN.US,D,20250207,000000,77.48,78.005,76.82,76.91,1051702,0
+PSN.US,D,20250210,000000,77.03,78.59,77.03,77.97,1108419,0
+PSN.US,D,20250211,000000,77.74,78,75.87,76.84,1320052,0
+PSN.US,D,20250212,000000,75.96,77.52,75.495,75.95,839414,0
+PSN.US,D,20250213,000000,76.38,76.38,72.99,73.4,1389731,0
+PSN.US,D,20250214,000000,73.15,73.69,72.12,73.46,1401895,0
+PSN.US,D,20250218,000000,75.175,76.2099,73.11,73.5,1673560,0
+PSN.US,D,20250219,000000,62.36,67.445,61.705,65.08,5201898,0
+PSN.US,D,20250220,000000,64.53,64.99,59.9,61.95,4644579,0
+PSN.US,D,20250221,000000,61.24,61.29,57.86,59.49,2974261,0
+PSN.US,D,20250224,000000,59.5,59.74,57.22,58.75,2080747,0
+PSN.US,D,20250225,000000,58.76,61.11,58.615,60.24,1874351,0
+PSN.US,D,20250226,000000,60.74,61.68,58.72,59.08,1523656,0
+PSN.US,D,20250227,000000,59.15,59.57,58.07,58.94,1168063,0
+PSN.US,D,20250228,000000,58.45,59.5974,56.87,58.22,1324104,0
+PSN.US,D,20250303,000000,57.89,58.49,54.9,55.35,2094506,0
+PSN.US,D,20250304,000000,54.76,58.85,54.5595,57.51,2270205,0
+PSN.US,D,20250305,000000,58.08,59.59,57.81,58.38,1969135,0
+PSN.US,D,20250306,000000,57.71,58.2,56.2,57.42,1503223,0
+PSN.US,D,20250307,000000,57.23,61.44,56.8544,60.17,2161595,0
+PSN.US,D,20250310,000000,59.75,61.37,58.18,58.52,1808836,0
+PSN.US,D,20250311,000000,58.65,59.25,57.28,57.58,1298426,0
+PSN.US,D,20250312,000000,58.545,58.545,56.37,57.41,1368477,0
+PSN.US,D,20250313,000000,56.6,57.28,56.29,56.65,1495081,0
+PSN.US,D,20250314,000000,58.02,58.475,56.8,58.22,1542042,0
+PSN.US,D,20250317,000000,58.5,60.32,57.99,59.22,952237,0
+PSN.US,D,20250318,000000,59.085,60.3,57.89,60.08,1100146,0
+PSN.US,D,20250319,000000,60.19,61.3,60.05,60.85,1347007,0
+PSN.US,D,20250320,000000,60.01,60.76,58.39,59.02,1113003,0
+PSN.US,D,20250321,000000,58.59,59.39,57.57,59.05,1254624,0
+PSN.US,D,20250324,000000,59.385,60.6,59.165,60.46,891936,0
+PSN.US,D,20250325,000000,61.5,62.305,61.0758,61.56,1076033,0
+PSN.US,D,20250326,000000,61.7,62.07,60.895,61.19,1049054,0
+PSN.US,D,20250327,000000,60.75,61.67,60.3,60.55,666163,0
+PSN.US,D,20250328,000000,60.1,60.55,59.115,59.42,599101,0
+PSN.US,D,20250331,000000,58,59.85,57.87,59.21,851080,0
+PSN.US,D,20250401,000000,59.475,59.99,58.75,59.56,818466,0
+PSN.US,D,20250402,000000,59,64.23,58.65,63.05,2805250,0
+PSN.US,D,20250403,000000,60.8,62.51,59.78,61.08,1797919,0
+PSN.US,D,20250404,000000,59.775,61.01,57.9,58.88,1601634,0
+PSN.US,D,20250407,000000,56.58,60.04,56.27,58.88,1542931,0
+PSN.US,D,20250408,000000,60.29,61.43,58.82,59.36,1769231,0
+PSN.US,D,20250409,000000,57.5045,64.49,57.5045,63.15,2581863,0
+PSN.US,D,20250410,000000,62.13,63.94,61.4965,63.27,1527098,0
+PSN.US,D,20250411,000000,62.975,65.13,61.9,64.61,1125304,0
+PSN.US,D,20250414,000000,64.99,65.13,63.63,64.92,1071288,0
+PSN.US,D,20250415,000000,64.85,64.9,63.16,64.08,1143674,0
+PSN.US,D,20250416,000000,64.03,65.31,63.925,64.53,1260964,0
+PSN.US,D,20250417,000000,64.25,65.7,64.21,65.12,1255618,0
+PSN.US,D,20250421,000000,64.905,65.38,62.48,63.04,786065,0
+PSN.US,D,20250422,000000,63.702,64.34,62.95,64.08,949461,0
+PSN.US,D,20250423,000000,65.83,66.57,64.74,65.07,959097,0
+PSN.US,D,20250424,000000,65.68,67.82,65.37,67.33,1619727,0
+PSN.US,D,20250425,000000,67.495,68.04,66.64,67.61,1096022,0
+PSN.US,D,20250428,000000,67.78,68.57,67.115,68.32,1750653,0
+PSN.US,D,20250429,000000,68.195,69.135,67.8217,68.66,1755022,0
+PSN.US,D,20250430,000000,68.8,71.095,64.91,66.86,3242216,0
+PSN.US,D,20250501,000000,65.87,66.315,62.945,63.9,2513478,0
+PSN.US,D,20250502,000000,64.975,65.58,62.47,62.81,2335860,0
+PSN.US,D,20250505,000000,62.025,62.31,60.98,61.02,2138629,0
+PSN.US,D,20250506,000000,60.52,62.785,60.09,62.71,1619789,0
+PSN.US,D,20250507,000000,62.785,63.26,62.06,62.9,906141,0
+PSN.US,D,20250508,000000,63.34,64.62,63.27,64.04,1026939,0
+PSN.US,D,20250509,000000,63.96,64.21,63.07,64.09,771227,0
+PSN.US,D,20250512,000000,65.295,65.32,63.91,65.09,857708,0
+PSN.US,D,20250513,000000,65.185,65.785,64.8161,65.3,620859,0
+PSN.US,D,20250514,000000,65.465,70.11,65,66.91,4271219,0
+PSN.US,D,20250515,000000,67.21,68.54,66.48,68.25,1835237,0
+PSN.US,D,20250516,000000,68.225,69.26,67.74,69,1325149,0
+PSN.US,D,20250519,000000,68.2,69,68.0801,68.41,1001814,0
+PSN.US,D,20250520,000000,68.48,69.46,67.99,68.27,922041,0
+PSN.US,D,20250521,000000,67.73,68.06,66.5101,67.22,970513,0
+PSN.US,D,20250522,000000,67.23,68.53,66.78,67.91,902648,0
+PSN.US,D,20250523,000000,67,67.365,65.58,66.17,1343450,0
+PSN.US,D,20250527,000000,66.575,68.005,66.27,67.92,1197082,0
+PSN.US,D,20250528,000000,68.34,68.67,65.53,65.6,1523008,0
+PSN.US,D,20250529,000000,66,66.43,65.245,65.94,1266326,0
+PSN.US,D,20250530,000000,65.865,66.035,61.4987,64.84,2330724,0
+PSN.US,D,20250602,000000,64.39,64.39,62.72,63.31,1469661,0
+PSN.US,D,20250603,000000,61.775,68.12,61.75,67.74,5064736,0
+PSN.US,D,20250604,000000,68,70.56,67.76,68.77,2353209,0
+PSN.US,D,20250605,000000,68.95,69.08,67.7,68.08,1361740,0
+PSN.US,D,20250606,000000,68.99,69.87,68.415,69.07,1317424,0
+PSN.US,D,20250609,000000,69.28,70.265,68.06,69.52,1343804,0
+PSN.US,D,20250610,000000,70,70.59,69.2046,69.75,917448,0
+PSN.US,D,20250611,000000,69.925,70,68.555,69.69,787807,0
+PSN.US,D,20250612,000000,69.59,70.465,68.86,70.38,773177,0
+PSN.US,D,20250613,000000,69.8954,71.1,69.46,69.74,1093263,0
+PSN.US,D,20250616,000000,70.215,70.6457,68.48,69.21,1563235,0
+PSN.US,D,20250617,000000,68.98,70.125,68.12,68.19,1093406,0
+PSN.US,D,20250618,000000,68.17,69.21,67.31,68,1097028,0
+PSN.US,D,20250620,000000,68.22,68.23,66.62,67.01,1288624,0
+PSN.US,D,20250623,000000,66.67,67.869,66.06,66.37,747187,0
+PSN.US,D,20250624,000000,67.31,68.27,66.53,68.19,1104816,0
+PSN.US,D,20250625,000000,68.62,69.0532,67.7591,68.51,1403765,0
+PSN.US,D,20250626,000000,69.18,72.33,69.18,71.25,1831517,0
+PSN.US,D,20250627,000000,70.99,71.675,70.13,70.57,1703754,0
+PSN.US,D,20250630,000000,70.58,72.015,70.58,71.77,1029581,0
+PSN.US,D,20250701,000000,71.54,73.17,71.53,72.77,1142072,0
+PSN.US,D,20250702,000000,72.89,73.97,72.02,73.91,1479467,0
+PSN.US,D,20250703,000000,74.465,75.2,74.335,74.81,771368,0
+PSN.US,D,20250707,000000,74.7,75.01,73.85,74.34,799910,0
+PSN.US,D,20250708,000000,75.8,77.98,74.83,74.89,1917815,0
+PSN.US,D,20250709,000000,75.195,75.74,74.09,75.68,974257,0
+PSN.US,D,20250710,000000,75.63,76.43,74.59,75.27,1158612,0
+PSN.US,D,20250711,000000,75.185,75.58,74.16,74.78,995777,0
+PSN.US,D,20250714,000000,74.03,75.72,74.01,74.87,1087810,0
+PSN.US,D,20250715,000000,75.35,75.36,73.35,73.35,859097,0
+PSN.US,D,20250716,000000,73.485,74.5,73,74.43,898594,0
+PSN.US,D,20250717,000000,74.57,77.27,74.51,76.59,1253688,0
+PSN.US,D,20250718,000000,77.365,77.365,75.61,76.21,853692,0
+PSN.US,D,20250721,000000,76.375,76.5795,74.69,74.7,1078192,0
+PSN.US,D,20250722,000000,75.01,75.98,73.5,75,1068629,0
+PSN.US,D,20250723,000000,75.425,76.97,75.425,76.05,851447,0
+PSN.US,D,20250724,000000,75.84,76.47,75.275,75.55,668799,0
+PSN.US,D,20250725,000000,76.245,76.335,75.17,76.06,701688,0
+PSN.US,D,20250728,000000,75.84,76.4094,74.43,75.25,782348,0
+PSN.US,D,20250729,000000,75,75.9872,74.97,75.48,701492,0
+PSN.US,D,20250730,000000,75.545,76.475,74.44,75.04,736809,0
+PSN.US,D,20250731,000000,74.885,75.58,74.04,74.2,607223,0
+PSN.US,D,20250801,000000,73.625,74.2,72.34,73.72,845488,0
+PSN.US,D,20250804,000000,73.895,74.63,73.63,74.6,1150984,0
+PSN.US,D,20250805,000000,74.48,77.17,74.23,77,1694670,0
+PSN.US,D,20250806,000000,75.7,77.5,73.9514,75.92,1479147,0
+PSN.US,D,20250807,000000,78,79,75.43,76.87,1376082,0
+PSN.US,D,20250808,000000,76.68,78.2976,76.67,77.61,964604,0
+PSN.US,D,20250811,000000,78.5,79.91,78.07,78.45,1081996,0
+PSN.US,D,20250812,000000,78.925,80.28,78.4,80.01,866865,0
+PSN.US,D,20250813,000000,80,82.14,79.74,81.85,1220019,0
+PSN.US,D,20250814,000000,81.32,82.25,79.59,79.64,1524944,0
+PSN.US,D,20250815,000000,79.09,79.855,78.15,79.55,1175767,0
+PSN.US,D,20250818,000000,79.96,80.35,79.33,79.41,617330,0
+PSN.US,D,20250819,000000,79.75,79.86,78.3,78.66,709046,0
+PSN.US,D,20250820,000000,78.68,78.79,77.29,77.93,665578,0
+PSN.US,D,20250821,000000,77.525,78.67,77.37,78.63,426911,0
+PSN.US,D,20250822,000000,78.5,81.02,78.33,79.82,1015670,0
+PSN.US,D,20250825,000000,79.39642,80.32,79.39642,79.7,718606,0
+PSN.US,D,20250826,000000,79.92,80.41,79.5,79.91,905966,0
+PSN.US,D,20250827,000000,80,80.81,79.78,80.34,731106,0
+PSN.US,D,20250828,000000,80.265,80.4324,78.46,79.9,777529,0
+PSN.US,D,20250829,000000,78.9,80.57,78.9,80.1,848583,0
+PSN.US,D,20250902,000000,79.375,80.89,79.375,80.66,1142993,0
+PSN.US,D,20250903,000000,80.54,80.9743,78.655,78.68,1121448,0
+PSN.US,D,20250904,000000,78.2,78.23,73.87,73.9,2001047,0
+PSN.US,D,20250905,000000,74.41,75.875,74.03,75.65,1110456,0
+PSN.US,D,20250908,000000,75.52,75.52,73.61,75,918308,0
+PSN.US,D,20250909,000000,74.47,74.94,73.5,74.5,879849,0
+PSN.US,D,20250910,000000,74.585,75.32,73.85,74.76,969704,0
+PSN.US,D,20250911,000000,74.955,76.165,74.7727,76.1,910652,0
+PSN.US,D,20250912,000000,76.13,76.92,75.95,76.62,678988,0
+PSN.US,D,20250915,000000,76.59,76.8888,75.575,76.18,794384,0
+PSN.US,D,20250916,000000,76.025,76.525,74.33,75.42,858717,0
+PSN.US,D,20250917,000000,76.315,83.17,76.27,82.88,2923985,0
+PSN.US,D,20250918,000000,82.9,83.4899,80.9613,81.43,1376434,0
+PSN.US,D,20250919,000000,81.675,82.73,80.6885,81.9,2796696,0
+PSN.US,D,20250922,000000,81.1732,81.5,79.82,81.33,719241,0
+PSN.US,D,20250923,000000,81.395,83.13,80.1,80.13,962623,0
+PSN.US,D,20250924,000000,80.68,81.5,80.23,80.67,942496,0
+PSN.US,D,20250925,000000,81,81,79.0705,79.7,1113603,0
+PSN.US,D,20250926,000000,79.635,81.77,79.23,81.46,751276,0
+PSN.US,D,20250929,000000,81.755,82.895,81.67,81.87,792725,0
+PSN.US,D,20250930,000000,82.26,83.39,81.95,82.92,1134333,0
+PSN.US,D,20251001,000000,82.59,85.29,82.1901,85.24,1609804,0
+PSN.US,D,20251002,000000,85.24,87.74,85,87.41,1514945,0
+PSN.US,D,20251003,000000,87.35,88.53,86.765,87.48,802593,0
+PSN.US,D,20251006,000000,88.38,89.27,87.0489,88.33,907459,0
+PSN.US,D,20251007,000000,88.66,88.98,86.67,87.77,689719,0
+PSN.US,D,20251008,000000,87.94,89.31,87.515,89.29,896570,0
+PSN.US,D,20251009,000000,89.23,89.5,86.97,87.41,672800,0
+PSN.US,D,20251010,000000,87.41,87.91,85.68,85.85,811911,0
+PSN.US,D,20251013,000000,86.305,87.43,85.57,86.36,682285,0
+PSN.US,D,20251014,000000,85.935,86.97,84.6,86.01,657311,0
+PSN.US,D,20251015,000000,86.565,86.8113,83.56,84.11,786712,0
+PSN.US,D,20251016,000000,84.42,84.95,82.79,83.17,931748,0
+PSN.US,D,20251017,000000,82.44,83.555,81.87,82.74,739237,0
+PSN.US,D,20251020,000000,83.52,85.5,83.52,84.98,833099,0
+PSN.US,D,20251021,000000,84.83,85.96,84.345,84.87,649195,0
+PSN.US,D,20251022,000000,84.105,84.91,82.14,82.16,828565,0
+PSN.US,D,20251023,000000,82.8,84.72,82.64,84.32,532094,0
+PSN.US,D,20251024,000000,84.74,85.35,82.1032,84.16,645230,0
+PSN.US,D,20251027,000000,84.53,84.88,83.29,83.93,775259,0
+PSN.US,D,20251028,000000,83.97,84.25,82.91,83.41,606932,0
+PSN.US,D,20251029,000000,83.095,84.89,82.39,82.74,508400,0
+PSN.US,D,20251030,000000,82.58,83.89,82.52,82.97,503788,0
+PSN.US,D,20251031,000000,82.6,83.85,82.32,83.14,768870,0
+PSN.US,D,20251103,000000,82.73,83.145,78.7,79.74,1202173,0
+PSN.US,D,20251104,000000,79.12,81.0782,78.0601,79.56,1043262,0
+PSN.US,D,20251105,000000,77.45,85.41,77.45,82.91,1991796,0
+PSN.US,D,20251106,000000,81.9,82.42,79.67,82.08,1188344,0
+PSN.US,D,20251107,000000,81.915,86.38,81.32,85.93,1716795,0
+PSN.US,D,20251110,000000,87.54,88,84.45,85.87,1186853,0
+PSN.US,D,20251111,000000,85.7,86.94,85.32,86.61,646082,0
+PSN.US,D,20251112,000000,86.61,88,84.95,86.45,1005097,0
+PSN.US,D,20251113,000000,86.33,87.04,83.43,85.25,1432979,0
+PSN.US,D,20251114,000000,84.445,84.5174,82.18,82.63,1163847,0
+PSN.US,D,20251117,000000,82.505,82.65,81.4,81.53,945110,0
+PSN.US,D,20251118,000000,81.505,82.8275,80.545,82.62,591990,0
+PSN.US,D,20251119,000000,82.21,84.685,82.21,83.29,793067,0
+PSN.US,D,20251120,000000,84.76,85.87,81.63,82,1050595,0
+PSN.US,D,20251121,000000,82.165,82.74,80.52,81.68,886191,0
+PSN.US,D,20251124,000000,81.64,83.19,80.445,83.06,712647,0
+PSN.US,D,20251125,000000,84.16,84.855,83.09,84.21,1208899,0
+PSN.US,D,20251126,000000,84.79,85,83.815,84.13,697379,0
+PSN.US,D,20251128,000000,84.18,85,83.28,84.68,536276,0
+PSN.US,D,20251201,000000,84.01,84.99,82.61,82.69,798156,0
+PSN.US,D,20251202,000000,83.11,84.18,82.28,82.88,822684,0
+PSN.US,D,20251203,000000,83.75,83.75,81.55,82.9,791567,0
+PSN.US,D,20251204,000000,84.21,86.7,83.0453,84.46,1002815,0
+PSN.US,D,20251205,000000,67,68.99,62.33,66.65,11658858,0
+PSN.US,D,20251208,000000,66.85,67.115,61.85,63.17,5674161,0
+PSN.US,D,20251209,000000,63,65.36,62.685,65.16,3302564,0
+PSN.US,D,20251210,000000,65.66,67.36,65.08,67.02,2622297,0
+PSN.US,D,20251211,000000,66.82,67,64.65,65.89,1701500,0
+PSN.US,D,20251212,000000,66.08,66.21,63.16,63.33,2149192,0
+PSN.US,D,20251215,000000,63.5,63.67,60.92,61.61,2873842,0
+PSN.US,D,20251216,000000,61.44,62.04,60.6,61.69,1815881,0
+PSN.US,D,20251217,000000,61.14,62.21,60.11,60.2,1665370,0
+PSN.US,D,20251218,000000,60.8,61.25,60,60.55,1399642,0
+PSN.US,D,20251219,000000,61.49,62.42,60.705,61.38,2192883,0
+PSN.US,D,20251222,000000,62.03,62.44,61.36,62.17,1004683,0
+PSN.US,D,20251223,000000,63.5,64.79,62.47,62.74,1733732,0
+PSN.US,D,20251224,000000,62.925,63.14,62.22,62.84,464606,0
+PSN.US,D,20251226,000000,62.95,63.0196,62.42,62.56,527931,0
+PSN.US,D,20251229,000000,62.5943,62.76,62.02,62.71,753625,0
+PSN.US,D,20251230,000000,62.52,63.24,62.06,62.25,656559,0
+PSN.US,D,20251231,000000,62.08,62.885,61.77,61.8,583997,0
+PSN.US,D,20260102,000000,62.06,62.86,61.5554,62.21,633893,0
+PSN.US,D,20260105,000000,63,66.99,62.81,66.53,2336239,0
+PSN.US,D,20260106,000000,66.25,67.11,65.06,65.89,1924202,0
+PSN.US,D,20260107,000000,65.94,66.26,65.01,65.75,1097897,0
+PSN.US,D,20260108,000000,66.34,68.84,66.27,68.17,2186319,0
+PSN.US,D,20260109,000000,68.1486,70.03,68.1486,69.93,1104624,0
+PSN.US,D,20260112,000000,70.1,70.98,68.85,69.13,1001418,0
+PSN.US,D,20260113,000000,69.71,69.985,69,69.18,1175705,0
+PSN.US,D,20260114,000000,69.61,70.84,68.91,70.37,984851,0
+PSN.US,D,20260115,000000,70.48,72.375,70.0233,72.22,733911,0
+PSN.US,D,20260116,000000,71.62,72.809,71.0794,72.47,678469,0
+PSN.US,D,20260120,000000,71.985,72.7,70.74,71.24,1495433,0
+PSN.US,D,20260121,000000,71.75,73.62,71.24,72.7,821236,0
+PSN.US,D,20260122,000000,73.245,73.83,71.45,72.36,725131,0
+PSN.US,D,20260123,000000,73.275,74.63,72,72.73,570257,0
+PSN.US,D,20260126,000000,72.955,73.26,69.185,70.52,1391783,0
+PSN.US,D,20260127,000000,70.44,71.51,70.01,71.41,992174,0
+PSN.US,D,20260128,000000,71.3199,72,70.785,71.71,1003061,0
+PSN.US,D,20260129,000000,72.33,72.73,69.995,70.9,1078970,0
+PSN.US,D,20260130,000000,70.465,71.75,69.24,70.06,824844,0
+PSN.US,D,20260202,000000,69.465,69.9801,67.98,68.34,1045609,0
+PSN.US,D,20260203,000000,69.06,69.475,67.2,68.34,1053412,0
+PSN.US,D,20260204,000000,68.22,68.91,67.56,68.51,674077,0
+PSN.US,D,20260205,000000,68.93,69.57,67.11,67.52,776849,0
+PSN.US,D,20260206,000000,68.115,69.99,67.77,69.44,818834,0
+PSN.US,D,20260209,000000,69.49,70.27,69.215,69.48,654647,0
+PSN.US,D,20260210,000000,69.42,70.605,69.18,70.21,1318474,0
+PSN.US,D,20260211,000000,60.775,65,59.13,60.25,4725899,0
+PSN.US,D,20260212,000000,60.43,63.105,59.88,62.67,2638265,0
+PSN.US,D,20260213,000000,63.57,64.72,62.485,63.38,1493821,0
+PSN.US,D,20260217,000000,64.02,64.06,61.33,61.41,1265559,0
+PSN.US,D,20260218,000000,61.785,64.235,61.66,63.72,1441507,0
diff --git a/daily/us/nyse stocks/2/pyt.us.txt b/daily/us/nyse stocks/2/pyt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba3460d436501629362b068de53803b962de29d1
--- /dev/null
+++ b/daily/us/nyse stocks/2/pyt.us.txt	
@@ -0,0 +1,2521 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PYT.US,D,20100823,000000,14.532,14.61,14.532,14.61,3014,0
+PYT.US,D,20100824,000000,14.435,14.564,14.435,14.556,2766,0
+PYT.US,D,20100825,000000,14.722,14.722,14.722,14.722,1254,0
+PYT.US,D,20100826,000000,14.651,14.722,14.493,14.493,4778,0
+PYT.US,D,20100827,000000,14.182,14.451,14.182,14.355,2261,0
+PYT.US,D,20100830,000000,14.331,14.331,14.331,14.331,2043,0
+PYT.US,D,20100831,000000,14.459,14.484,14.331,14.331,5529,0
+PYT.US,D,20100901,000000,14.331,14.459,14.242,14.308,4333,0
+PYT.US,D,20100902,000000,14.403,14.428,14.213,14.396,5780,0
+PYT.US,D,20100903,000000,14.325,14.403,14.325,14.403,3723,0
+PYT.US,D,20100907,000000,14.523,14.523,14.403,14.403,1384,0
+PYT.US,D,20100908,000000,14.403,14.827,14.372,14.642,12943,0
+PYT.US,D,20100909,000000,14.642,14.958,14.626,14.958,9332,0
+PYT.US,D,20100910,000000,14.827,14.924,14.801,14.924,3264,0
+PYT.US,D,20100913,000000,14.924,15.144,14.827,15.144,10556,0
+PYT.US,D,20100914,000000,15.113,15.233,14.924,14.924,8940,0
+PYT.US,D,20100915,000000,15.017,15.105,14.819,15.002,5809,0
+PYT.US,D,20100916,000000,15.002,15.449,15.002,15.295,5056,0
+PYT.US,D,20100917,000000,15.199,15.215,14.888,15.151,9400,0
+PYT.US,D,20100920,000000,15.215,15.215,15.158,15.158,3264,0
+PYT.US,D,20100921,000000,15.166,15.724,15.158,15.475,5780,0
+PYT.US,D,20100922,000000,15.345,15.353,15.144,15.144,6533,0
+PYT.US,D,20100923,000000,15.026,15.475,15.017,15.475,6093,0
+PYT.US,D,20100924,000000,15.475,15.716,15.359,15.551,3264,0
+PYT.US,D,20100927,000000,15.638,15.638,15.319,15.319,6785,0
+PYT.US,D,20100928,000000,15.359,15.425,15.319,15.319,1512,0
+PYT.US,D,20100929,000000,15.207,15.319,15.207,15.319,3140,0
+PYT.US,D,20100930,000000,15.241,15.809,15.241,15.469,10931,0
+PYT.US,D,20101001,000000,15.285,15.285,15.121,15.121,3140,0
+PYT.US,D,20101004,000000,15.158,15.372,15.158,15.372,1130,0
+PYT.US,D,20101005,000000,15.359,15.456,15.255,15.396,7037,0
+PYT.US,D,20101006,000000,15.345,15.345,15.151,15.151,3053,0
+PYT.US,D,20101008,000000,15.166,15.295,15.151,15.184,5292,0
+PYT.US,D,20101011,000000,15.128,15.224,15.113,15.113,5705,0
+PYT.US,D,20101012,000000,15.128,15.191,15.113,15.113,5719,0
+PYT.US,D,20101013,000000,15.121,15.233,14.924,14.932,9056,0
+PYT.US,D,20101014,000000,14.88,14.924,14.667,14.722,8489,0
+PYT.US,D,20101015,000000,14.707,14.967,14.707,14.958,5025,0
+PYT.US,D,20101018,000000,15.105,15.207,15.088,15.088,1761,0
+PYT.US,D,20101019,000000,15.121,15.121,15.121,15.121,1724,0
+PYT.US,D,20101020,000000,15.04,15.04,15.04,15.04,248,0
+PYT.US,D,20101021,000000,15.017,15.121,15.017,15.121,1856,0
+PYT.US,D,20101022,000000,14.746,15.04,14.746,15.04,2828,0
+PYT.US,D,20101025,000000,14.74,15.017,14.74,14.88,2642,0
+PYT.US,D,20101026,000000,14.827,14.958,14.827,14.958,2136,0
+PYT.US,D,20101027,000000,14.944,14.944,14.864,14.864,248,0
+PYT.US,D,20101028,000000,14.958,15.04,14.958,15.04,3090,0
+PYT.US,D,20101029,000000,15.011,15.699,15.011,15.199,15342,0
+PYT.US,D,20101101,000000,15.191,15.191,15.191,15.191,124,0
+PYT.US,D,20101102,000000,15.151,15.158,15.017,15.158,6284,0
+PYT.US,D,20101104,000000,15.026,15.151,14.811,15.151,8073,0
+PYT.US,D,20101108,000000,15.241,15.241,15.233,15.233,498,0
+PYT.US,D,20101109,000000,15.011,15.121,14.967,15.121,7011,0
+PYT.US,D,20101110,000000,15.121,15.121,15.121,15.121,248,0
+PYT.US,D,20101112,000000,15.121,15.121,15.121,15.121,2261,0
+PYT.US,D,20101117,000000,15.04,15.04,14.842,14.958,3140,0
+PYT.US,D,20101118,000000,14.842,15.078,14.842,14.958,8931,0
+PYT.US,D,20101119,000000,15.04,15.248,15.04,15.248,4424,0
+PYT.US,D,20101122,000000,14.944,14.944,14.854,14.854,1512,0
+PYT.US,D,20101123,000000,14.924,14.924,14.842,14.846,1551,0
+PYT.US,D,20101124,000000,15.002,15.011,15.002,15.011,248,0
+PYT.US,D,20101126,000000,15.113,15.113,15.113,15.113,498,0
+PYT.US,D,20101130,000000,14.88,14.897,14.873,14.88,1005,0
+PYT.US,D,20101201,000000,14.846,14.846,14.846,14.846,248,0
+PYT.US,D,20101206,000000,14.842,15.04,14.842,14.951,2323,0
+PYT.US,D,20101207,000000,14.951,15.04,14.76,14.76,6100,0
+PYT.US,D,20101208,000000,14.76,14.854,14.76,14.769,1130,0
+PYT.US,D,20101209,000000,14.854,14.951,14.76,14.76,4235,0
+PYT.US,D,20101210,000000,14.76,14.76,14.164,14.731,12906,0
+PYT.US,D,20101213,000000,14.698,14.707,14.698,14.707,872,0
+PYT.US,D,20101214,000000,14.667,14.707,14.346,14.346,3924,0
+PYT.US,D,20101215,000000,14.443,14.594,14.443,14.546,4276,0
+PYT.US,D,20101216,000000,14.564,14.601,14.564,14.601,373,0
+PYT.US,D,20101220,000000,14.443,14.707,14.443,14.698,2417,0
+PYT.US,D,20101221,000000,14.594,14.707,14.459,14.707,1226,0
+PYT.US,D,20101222,000000,14.689,14.836,14.689,14.722,4181,0
+PYT.US,D,20101223,000000,14.626,14.924,14.601,14.801,4337,0
+PYT.US,D,20101227,000000,14.811,14.811,14.651,14.651,1005,0
+PYT.US,D,20101228,000000,14.674,14.674,14.66,14.66,1006,0
+PYT.US,D,20101229,000000,14.66,14.846,14.651,14.651,2261,0
+PYT.US,D,20101230,000000,14.667,14.769,14.667,14.667,1637,0
+PYT.US,D,20110104,000000,14.571,14.571,14.484,14.484,1130,0
+PYT.US,D,20110105,000000,14.651,14.651,14.642,14.651,1512,0
+PYT.US,D,20110106,000000,14.66,14.924,14.651,14.827,3425,0
+PYT.US,D,20110110,000000,14.731,14.731,14.722,14.731,606,0
+PYT.US,D,20110111,000000,14.801,15.026,14.801,15.026,248,0
+PYT.US,D,20110112,000000,15.026,15.04,15.026,15.04,615,0
+PYT.US,D,20110113,000000,14.888,14.888,14.88,14.88,319,0
+PYT.US,D,20110114,000000,14.888,14.888,14.779,14.779,3264,0
+PYT.US,D,20110118,000000,14.846,14.846,14.523,14.523,10618,0
+PYT.US,D,20110119,000000,14.539,14.682,14.523,14.682,1636,0
+PYT.US,D,20110120,000000,14.594,14.753,14.539,14.753,1077,0
+PYT.US,D,20110121,000000,14.539,14.539,14.325,14.39,12990,0
+PYT.US,D,20110124,000000,14.601,14.636,14.601,14.601,1702,0
+PYT.US,D,20110125,000000,14.601,14.801,14.601,14.801,3798,0
+PYT.US,D,20110126,000000,14.468,14.667,14.396,14.667,3948,0
+PYT.US,D,20110127,000000,14.667,14.924,14.506,14.746,2552,0
+PYT.US,D,20110128,000000,14.854,14.854,14.722,14.854,3140,0
+PYT.US,D,20110131,000000,14.731,14.864,14.722,14.864,4150,0
+PYT.US,D,20110201,000000,14.873,15.04,14.873,15.04,1934,0
+PYT.US,D,20110202,000000,14.958,15.04,14.958,14.958,4190,0
+PYT.US,D,20110203,000000,14.958,14.958,14.958,14.958,1634,0
+PYT.US,D,20110204,000000,14.88,14.88,14.769,14.811,2043,0
+PYT.US,D,20110207,000000,14.864,15.04,14.746,14.924,10244,0
+PYT.US,D,20110208,000000,15.032,15.04,14.786,14.786,2862,0
+PYT.US,D,20110209,000000,14.435,14.682,14.325,14.532,21902,0
+PYT.US,D,20110210,000000,14.579,14.753,14.523,14.523,6156,0
+PYT.US,D,20110211,000000,14.564,14.564,14.564,14.564,498,0
+PYT.US,D,20110214,000000,14.786,14.786,14.786,14.786,751,0
+PYT.US,D,20110215,000000,14.76,14.779,14.689,14.779,2793,0
+PYT.US,D,20110216,000000,14.924,14.924,14.651,14.651,2176,0
+PYT.US,D,20110218,000000,15.032,15.04,15.032,15.04,770,0
+PYT.US,D,20110222,000000,14.642,14.786,14.493,14.786,4190,0
+PYT.US,D,20110223,000000,14.786,15.032,14.786,15.032,2994,0
+PYT.US,D,20110224,000000,14.801,14.801,14.626,14.674,2515,0
+PYT.US,D,20110225,000000,14.731,14.731,14.722,14.731,1254,0
+PYT.US,D,20110228,000000,14.801,14.854,14.801,14.842,5469,0
+PYT.US,D,20110301,000000,14.842,14.88,14.842,14.88,881,0
+PYT.US,D,20110302,000000,14.88,14.88,14.842,14.842,4227,0
+PYT.US,D,20110303,000000,14.846,14.846,14.801,14.811,18996,0
+PYT.US,D,20110304,000000,14.924,14.924,14.924,14.924,248,0
+PYT.US,D,20110307,000000,14.846,15.002,14.846,14.88,4459,0
+PYT.US,D,20110308,000000,14.924,14.924,14.924,14.924,6785,0
+PYT.US,D,20110309,000000,14.88,14.88,14.88,14.88,1988,0
+PYT.US,D,20110310,000000,14.88,14.88,14.801,14.801,6861,0
+PYT.US,D,20110311,000000,14.88,14.88,14.801,14.801,3480,0
+PYT.US,D,20110315,000000,14.842,15.048,14.811,15.048,1005,0
+PYT.US,D,20110316,000000,15.002,15.121,15.002,15.121,2770,0
+PYT.US,D,20110317,000000,15.121,15.121,14.932,14.932,1130,0
+PYT.US,D,20110318,000000,14.932,14.932,14.932,14.932,1130,0
+PYT.US,D,20110321,000000,14.958,14.958,14.958,14.958,4902,0
+PYT.US,D,20110322,000000,14.897,15.121,14.88,15.121,6491,0
+PYT.US,D,20110323,000000,14.888,15.071,14.888,15.071,1761,0
+PYT.US,D,20110324,000000,14.958,14.958,14.924,14.924,498,0
+PYT.US,D,20110328,000000,14.924,15.04,14.924,15.04,800,0
+PYT.US,D,20110329,000000,14.993,15.121,14.993,15.048,2012,0
+PYT.US,D,20110330,000000,15.113,15.199,14.958,14.958,7934,0
+PYT.US,D,20110331,000000,15.002,15.002,14.958,14.958,2162,0
+PYT.US,D,20110401,000000,14.983,15.011,14.958,15.002,2642,0
+PYT.US,D,20110404,000000,15.062,15.121,15.032,15.032,3850,0
+PYT.US,D,20110406,000000,15.137,15.27,15.137,15.144,2401,0
+PYT.US,D,20110407,000000,15.137,15.319,15.128,15.319,7090,0
+PYT.US,D,20110408,000000,15.359,15.462,15.359,15.462,1695,0
+PYT.US,D,20110411,000000,15.276,15.359,15.128,15.345,1765,0
+PYT.US,D,20110412,000000,15.276,15.319,15.276,15.276,2515,0
+PYT.US,D,20110413,000000,15.276,15.276,15.276,15.276,2425,0
+PYT.US,D,20110414,000000,15.379,15.789,15.379,15.441,2534,0
+PYT.US,D,20110415,000000,15.388,15.396,15.388,15.396,1384,0
+PYT.US,D,20110418,000000,15.285,15.285,15.27,15.27,498,0
+PYT.US,D,20110419,000000,14.944,15.359,14.944,15.241,5654,0
+PYT.US,D,20110425,000000,15.295,15.319,15.295,15.319,1512,0
+PYT.US,D,20110426,000000,15.224,15.224,15.224,15.224,124,0
+PYT.US,D,20110428,000000,15.372,15.379,15.255,15.379,7288,0
+PYT.US,D,20110429,000000,15.388,15.456,15.329,15.456,578,0
+PYT.US,D,20110502,000000,15.359,15.359,15.319,15.319,3309,0
+PYT.US,D,20110503,000000,15.166,15.262,15.166,15.262,1317,0
+PYT.US,D,20110504,000000,15.353,15.441,15.353,15.441,498,0
+PYT.US,D,20110505,000000,15.491,15.491,15.475,15.475,248,0
+PYT.US,D,20110506,000000,15.345,15.528,15.336,15.528,2515,0
+PYT.US,D,20110509,000000,15.544,15.544,15.519,15.519,881,0
+PYT.US,D,20110510,000000,15.475,15.558,15.475,15.558,1636,0
+PYT.US,D,20110511,000000,15.396,15.406,15.345,15.372,1885,0
+PYT.US,D,20110512,000000,15.372,15.469,15.359,15.441,2388,0
+PYT.US,D,20110517,000000,15.441,15.716,15.388,15.558,3867,0
+PYT.US,D,20110518,000000,15.51,15.51,15.51,15.51,373,0
+PYT.US,D,20110520,000000,15.441,15.441,15.441,15.441,124,0
+PYT.US,D,20110523,000000,15.372,15.432,15.359,15.359,2890,0
+PYT.US,D,20110525,000000,15.372,15.586,15.359,15.462,11938,0
+PYT.US,D,20110526,000000,15.406,15.406,15.406,15.406,248,0
+PYT.US,D,20110531,000000,15.365,15.462,15.365,15.462,498,0
+PYT.US,D,20110601,000000,15.456,15.469,15.396,15.396,2388,0
+PYT.US,D,20110602,000000,15.425,15.491,15.415,15.441,684,0
+PYT.US,D,20110603,000000,15.449,15.579,15.415,15.462,2261,0
+PYT.US,D,20110606,000000,15.441,15.441,15.396,15.396,2890,0
+PYT.US,D,20110607,000000,15.415,15.456,15.396,15.456,3140,0
+PYT.US,D,20110608,000000,15.432,15.567,15.379,15.491,18666,0
+PYT.US,D,20110610,000000,15.432,15.51,15.388,15.388,1355,0
+PYT.US,D,20110613,000000,15.415,15.415,15.379,15.379,1130,0
+PYT.US,D,20110615,000000,15.415,15.441,15.388,15.388,1254,0
+PYT.US,D,20110616,000000,15.406,15.406,15.345,15.345,15526,0
+PYT.US,D,20110617,000000,15.345,15.345,15.207,15.207,3644,0
+PYT.US,D,20110621,000000,15.175,15.248,15.175,15.248,3045,0
+PYT.US,D,20110622,000000,15.199,15.199,15.175,15.175,2119,0
+PYT.US,D,20110624,000000,15.248,15.329,15.248,15.319,3153,0
+PYT.US,D,20110628,000000,15.336,15.336,15.319,15.319,1512,0
+PYT.US,D,20110629,000000,15.388,15.51,15.388,15.441,373,0
+PYT.US,D,20110630,000000,15.372,15.372,15.319,15.319,3760,0
+PYT.US,D,20110701,000000,15.388,15.449,15.359,15.365,1384,0
+PYT.US,D,20110705,000000,15.31,15.31,15.285,15.285,625,0
+PYT.US,D,20110706,000000,15.233,15.248,15.166,15.248,2515,0
+PYT.US,D,20110708,000000,15.175,15.255,15.175,15.248,498,0
+PYT.US,D,20110711,000000,15.175,15.415,15.158,15.353,3014,0
+PYT.US,D,20110712,000000,15.285,15.353,15.248,15.276,5150,0
+PYT.US,D,20110713,000000,15.241,15.31,15.241,15.31,2012,0
+PYT.US,D,20110714,000000,15.285,15.336,15.233,15.233,3393,0
+PYT.US,D,20110715,000000,15.31,15.359,15.191,15.191,28659,0
+PYT.US,D,20110718,000000,15.166,15.31,15.166,15.166,14703,0
+PYT.US,D,20110719,000000,15.207,15.329,15.191,15.241,38706,0
+PYT.US,D,20110720,000000,15.241,15.329,15.241,15.329,1948,0
+PYT.US,D,20110722,000000,15.336,15.359,15.285,15.285,3114,0
+PYT.US,D,20110725,000000,15.276,15.365,15.276,15.365,551,0
+PYT.US,D,20110727,000000,15.353,15.353,15.353,15.353,124,0
+PYT.US,D,20110729,000000,15.276,15.295,15.276,15.276,1636,0
+PYT.US,D,20110802,000000,15.233,15.241,15.233,15.241,966,0
+PYT.US,D,20110804,000000,15.215,15.215,14.975,14.975,1680,0
+PYT.US,D,20110805,000000,14.888,14.897,14.112,14.325,14957,0
+PYT.US,D,20110808,000000,14.069,14.069,12.75,12.75,1254,0
+PYT.US,D,20110809,000000,12.946,13.049,12.717,12.932,5401,0
+PYT.US,D,20110810,000000,12.654,12.867,12.654,12.757,2766,0
+PYT.US,D,20110811,000000,13.083,13.299,13.083,13.299,248,0
+PYT.US,D,20110812,000000,13.515,14.242,13.344,14.14,3469,0
+PYT.US,D,20110817,000000,14.116,14.116,13.903,13.941,3205,0
+PYT.US,D,20110818,000000,13.781,13.781,13.781,13.781,195,0
+PYT.US,D,20110819,000000,13.616,13.616,13.37,13.616,3200,0
+PYT.US,D,20110824,000000,12.97,13.211,12.97,13.211,1005,0
+PYT.US,D,20110825,000000,13.299,13.299,13.153,13.153,1384,0
+PYT.US,D,20110829,000000,13.108,13.123,13.108,13.123,498,0
+PYT.US,D,20110830,000000,13.353,13.37,13.353,13.37,2828,0
+PYT.US,D,20110831,000000,13.472,13.759,13.472,13.64,3014,0
+PYT.US,D,20110901,000000,13.551,13.551,13.536,13.536,260,0
+PYT.US,D,20110902,000000,13.481,13.481,13.481,13.481,427,0
+PYT.US,D,20110908,000000,13.608,13.926,13.608,13.84,2935,0
+PYT.US,D,20110909,000000,13.687,13.687,13.608,13.608,1942,0
+PYT.US,D,20110912,000000,13.544,13.551,13.544,13.551,248,0
+PYT.US,D,20110915,000000,13.6,13.6,13.53,13.53,1193,0
+PYT.US,D,20110916,000000,13.53,13.53,13.179,13.179,2890,0
+PYT.US,D,20110919,000000,13.115,13.115,13.115,13.115,373,0
+PYT.US,D,20110920,000000,13.233,13.291,13.074,13.074,1885,0
+PYT.US,D,20110921,000000,13.005,13.005,12.837,12.953,751,0
+PYT.US,D,20110922,000000,12.724,12.724,12.724,12.724,124,0
+PYT.US,D,20110923,000000,12.612,12.708,12.604,12.612,4036,0
+PYT.US,D,20110926,000000,12.7,12.805,12.7,12.805,2702,0
+PYT.US,D,20110927,000000,12.769,12.932,12.769,12.932,829,0
+PYT.US,D,20110928,000000,12.875,12.875,12.875,12.875,243,0
+PYT.US,D,20110929,000000,12.805,12.805,12.734,12.75,1420,0
+PYT.US,D,20110930,000000,12.677,12.677,12.494,12.494,1145,0
+PYT.US,D,20111004,000000,12.517,12.517,12.192,12.192,1130,0
+PYT.US,D,20111006,000000,12.381,12.526,12.192,12.494,4150,0
+PYT.US,D,20111011,000000,12.501,12.596,12.398,12.596,2399,0
+PYT.US,D,20111013,000000,12.328,12.734,12.312,12.526,1408,0
+PYT.US,D,20111014,000000,12.416,12.416,12.27,12.328,1761,0
+PYT.US,D,20111017,000000,12.336,12.336,12.336,12.336,881,0
+PYT.US,D,20111018,000000,12.432,12.549,12.416,12.549,941,0
+PYT.US,D,20111019,000000,12.416,12.501,12.416,12.501,751,0
+PYT.US,D,20111020,000000,12.453,12.453,12.453,12.453,1254,0
+PYT.US,D,20111021,000000,12.416,12.654,12.416,12.494,5027,0
+PYT.US,D,20111024,000000,12.734,12.734,12.501,12.724,2216,0
+PYT.US,D,20111025,000000,12.646,12.946,12.646,12.946,2605,0
+PYT.US,D,20111026,000000,13.196,13.196,12.867,12.882,2073,0
+PYT.US,D,20111027,000000,12.892,12.892,12.892,12.892,124,0
+PYT.US,D,20111028,000000,12.939,13.241,12.939,13.233,1663,0
+PYT.US,D,20111101,000000,13.233,13.233,12.692,12.867,1512,0
+PYT.US,D,20111102,000000,13.049,13.074,13.041,13.041,2890,0
+PYT.US,D,20111103,000000,13.196,13.196,12.995,13.027,1384,0
+PYT.US,D,20111104,000000,13.202,13.202,12.892,12.892,2012,0
+PYT.US,D,20111107,000000,13.074,13.092,12.892,13.005,2766,0
+PYT.US,D,20111108,000000,13.137,13.137,12.925,12.925,2746,0
+PYT.US,D,20111109,000000,12.574,12.796,12.574,12.796,3264,0
+PYT.US,D,20111110,000000,12.867,12.867,12.668,12.692,1384,0
+PYT.US,D,20111111,000000,12.757,12.925,12.574,12.853,4150,0
+PYT.US,D,20111114,000000,12.882,12.882,12.717,12.805,1384,0
+PYT.US,D,20111115,000000,12.796,12.796,12.535,12.646,6310,0
+PYT.US,D,20111116,000000,12.517,12.7,12.484,12.542,6311,0
+PYT.US,D,20111117,000000,12.432,12.501,12.232,12.432,6528,0
+PYT.US,D,20111118,000000,12.432,12.51,12.366,12.51,3897,0
+PYT.US,D,20111121,000000,12.106,12.336,12.106,12.262,2862,0
+PYT.US,D,20111122,000000,12.336,12.35,12.2,12.255,1538,0
+PYT.US,D,20111123,000000,12.255,12.35,11.96,11.96,11272,0
+PYT.US,D,20111125,000000,11.986,12.011,11.943,12.011,751,0
+PYT.US,D,20111128,000000,12.168,12.168,11.81,11.977,2282,0
+PYT.US,D,20111129,000000,11.994,11.994,11.977,11.977,1005,0
+PYT.US,D,20111130,000000,12.183,12.389,12.106,12.389,10931,0
+PYT.US,D,20111201,000000,12.159,12.216,12.046,12.096,7803,0
+PYT.US,D,20111202,000000,12.168,12.319,12.168,12.168,6691,0
+PYT.US,D,20111205,000000,12.208,12.286,12.208,12.247,2954,0
+PYT.US,D,20111206,000000,12.127,12.262,12.127,12.262,4778,0
+PYT.US,D,20111207,000000,12.143,12.143,12.096,12.136,625,0
+PYT.US,D,20111208,000000,12.136,12.319,11.986,12.319,5735,0
+PYT.US,D,20111209,000000,12.136,12.312,12.136,12.255,2437,0
+PYT.US,D,20111212,000000,12.319,12.344,12.255,12.312,6618,0
+PYT.US,D,20111213,000000,12.51,12.574,12.295,12.295,5797,0
+PYT.US,D,20111214,000000,12.501,12.51,12.279,12.279,1634,0
+PYT.US,D,20111215,000000,12.366,12.366,12.366,12.366,373,0
+PYT.US,D,20111221,000000,12.319,12.336,12.319,12.336,1254,0
+PYT.US,D,20111222,000000,12.344,12.344,12.255,12.328,6285,0
+PYT.US,D,20111223,000000,12.295,12.295,12.216,12.255,3519,0
+PYT.US,D,20111228,000000,12.224,12.255,12.176,12.255,2388,0
+PYT.US,D,20111230,000000,12.255,12.279,12.255,12.279,248,0
+PYT.US,D,20120103,000000,12.47,12.604,12.255,12.416,8349,0
+PYT.US,D,20120104,000000,12.372,12.372,12.372,12.372,124,0
+PYT.US,D,20120105,000000,12.494,12.535,12.494,12.517,1384,0
+PYT.US,D,20120106,000000,12.646,12.769,12.581,12.684,2197,0
+PYT.US,D,20120109,000000,12.581,12.596,12.581,12.596,248,0
+PYT.US,D,20120110,000000,12.764,12.821,12.734,12.734,1636,0
+PYT.US,D,20120111,000000,12.589,12.9,12.589,12.75,4812,0
+PYT.US,D,20120112,000000,12.646,12.692,12.565,12.565,751,0
+PYT.US,D,20120113,000000,12.769,12.796,12.769,12.796,248,0
+PYT.US,D,20120117,000000,12.875,12.892,12.757,12.757,1130,0
+PYT.US,D,20120118,000000,13.005,13.022,12.979,13.022,751,0
+PYT.US,D,20120119,000000,13.13,13.202,13.13,13.179,2515,0
+PYT.US,D,20120120,000000,13.005,13.005,12.909,12.909,625,0
+PYT.US,D,20120124,000000,12.734,12.769,12.621,12.769,2073,0
+PYT.US,D,20120125,000000,12.829,12.829,12.813,12.821,1443,0
+PYT.US,D,20120126,000000,12.813,12.813,12.677,12.677,2136,0
+PYT.US,D,20120130,000000,12.9,12.917,12.9,12.917,248,0
+PYT.US,D,20120131,000000,12.909,12.925,12.909,12.925,4653,0
+PYT.US,D,20120201,000000,12.909,12.925,12.882,12.892,2136,0
+PYT.US,D,20120206,000000,12.925,13.022,12.925,12.946,2280,0
+PYT.US,D,20120208,000000,12.892,12.925,12.892,12.925,1137,0
+PYT.US,D,20120209,000000,12.995,13.013,12.909,13.013,1476,0
+PYT.US,D,20120210,000000,12.764,12.769,12.75,12.769,2197,0
+PYT.US,D,20120213,000000,12.692,12.961,12.661,12.909,11839,0
+PYT.US,D,20120214,000000,12.853,12.953,12.796,12.953,2828,0
+PYT.US,D,20120215,000000,13.013,13.092,13.013,13.092,2515,0
+PYT.US,D,20120216,000000,13.163,13.202,13.092,13.202,7667,0
+PYT.US,D,20120217,000000,13.137,13.226,13.083,13.226,6862,0
+PYT.US,D,20120221,000000,13.233,13.233,13.233,13.233,124,0
+PYT.US,D,20120222,000000,13.163,13.314,13.163,13.241,751,0
+PYT.US,D,20120223,000000,13.233,13.328,13.179,13.323,7288,0
+PYT.US,D,20120224,000000,13.314,13.314,13.248,13.248,979,0
+PYT.US,D,20120227,000000,13.283,13.402,13.248,13.402,4282,0
+PYT.US,D,20120228,000000,13.328,13.465,13.328,13.465,1005,0
+PYT.US,D,20120229,000000,13.37,13.768,13.37,13.768,9550,0
+PYT.US,D,20120301,000000,13.575,13.768,13.575,13.768,1384,0
+PYT.US,D,20120302,000000,13.593,13.625,13.53,13.53,1005,0
+PYT.US,D,20120305,000000,13.53,13.53,13.53,13.53,625,0
+PYT.US,D,20120306,000000,13.1,13.314,12.917,13.291,2402,0
+PYT.US,D,20120307,000000,13.291,13.67,13.291,13.328,2261,0
+PYT.US,D,20120308,000000,13.337,13.337,13.187,13.187,248,0
+PYT.US,D,20120309,000000,13.323,13.53,13.291,13.53,1636,0
+PYT.US,D,20120313,000000,13.299,13.53,13.299,13.522,1068,0
+PYT.US,D,20120314,000000,13.385,13.448,13.36,13.37,1130,0
+PYT.US,D,20120315,000000,13.53,13.53,13.37,13.378,1815,0
+PYT.US,D,20120316,000000,13.768,13.768,13.257,13.257,1811,0
+PYT.US,D,20120319,000000,13.378,13.378,13.328,13.337,3194,0
+PYT.US,D,20120321,000000,13.456,13.53,13.448,13.53,2515,0
+PYT.US,D,20120322,000000,13.488,13.488,13.448,13.448,1804,0
+PYT.US,D,20120323,000000,13.448,13.68,13.448,13.68,2348,0
+PYT.US,D,20120326,000000,13.559,13.814,13.559,13.814,1969,0
+PYT.US,D,20120328,000000,13.974,13.999,13.974,13.999,1050,0
+PYT.US,D,20120329,000000,13.6,13.625,13.536,13.536,1254,0
+PYT.US,D,20120330,000000,13.567,13.655,13.567,13.655,1193,0
+PYT.US,D,20120402,000000,13.616,13.648,13.616,13.648,625,0
+PYT.US,D,20120403,000000,13.616,13.616,13.616,13.616,248,0
+PYT.US,D,20120404,000000,13.616,13.814,13.616,13.719,1068,0
+PYT.US,D,20120409,000000,13.608,13.608,13.551,13.551,1761,0
+PYT.US,D,20120410,000000,13.559,13.559,13.53,13.544,8338,0
+PYT.US,D,20120411,000000,13.53,13.53,13.448,13.53,1964,0
+PYT.US,D,20120413,000000,13.488,13.488,13.488,13.488,248,0
+PYT.US,D,20120416,000000,13.488,14.104,13.411,13.648,8683,0
+PYT.US,D,20120417,000000,13.648,13.648,13.64,13.64,8508,0
+PYT.US,D,20120418,000000,13.608,13.608,13.448,13.465,5227,0
+PYT.US,D,20120419,000000,13.53,13.608,13.53,13.53,2588,0
+PYT.US,D,20120420,000000,13.53,13.6,13.53,13.536,3192,0
+PYT.US,D,20120423,000000,13.53,13.53,13.53,13.53,248,0
+PYT.US,D,20120424,000000,13.608,13.728,13.608,13.728,1800,0
+PYT.US,D,20120425,000000,13.702,13.728,13.702,13.728,801,0
+PYT.US,D,20120426,000000,13.781,13.781,13.781,13.781,248,0
+PYT.US,D,20120430,000000,13.728,13.728,13.728,13.728,195,0
+PYT.US,D,20120502,000000,13.728,13.735,13.728,13.728,3705,0
+PYT.US,D,20120508,000000,13.544,13.544,13.544,13.544,124,0
+PYT.US,D,20120509,000000,13.559,13.559,13.536,13.536,373,0
+PYT.US,D,20120510,000000,13.505,13.505,13.505,13.505,625,0
+PYT.US,D,20120511,000000,13.488,13.497,13.488,13.488,2890,0
+PYT.US,D,20120514,000000,13.488,13.488,13.472,13.472,556,0
+PYT.US,D,20120515,000000,13.53,13.53,13.448,13.448,2890,0
+PYT.US,D,20120516,000000,13.53,13.687,13.53,13.687,2552,0
+PYT.US,D,20120517,000000,13.53,13.53,13.411,13.411,1885,0
+PYT.US,D,20120518,000000,13.411,13.411,12.677,12.677,3798,0
+PYT.US,D,20120521,000000,12.757,13.034,12.757,13.034,1761,0
+PYT.US,D,20120522,000000,13.241,13.314,13.241,13.314,1512,0
+PYT.US,D,20120523,000000,13.306,13.306,13.291,13.291,1512,0
+PYT.US,D,20120524,000000,13.291,13.291,13.211,13.211,2388,0
+PYT.US,D,20120530,000000,13.257,13.465,13.257,13.465,359,0
+PYT.US,D,20120531,000000,13.291,13.291,13.291,13.291,231,0
+PYT.US,D,20120601,000000,13.291,13.291,13.291,13.291,796,0
+PYT.US,D,20120604,000000,13.306,13.306,13.306,13.306,625,0
+PYT.US,D,20120606,000000,13.291,13.291,13.248,13.248,1050,0
+PYT.US,D,20120607,000000,13.266,13.266,13.248,13.248,1254,0
+PYT.US,D,20120613,000000,13.233,13.233,13.211,13.218,1170,0
+PYT.US,D,20120618,000000,13.402,13.456,13.402,13.448,881,0
+PYT.US,D,20120619,000000,13.515,13.648,13.448,13.448,2363,0
+PYT.US,D,20120620,000000,13.481,13.481,13.448,13.448,248,0
+PYT.US,D,20120622,000000,13.456,13.687,13.448,13.687,881,0
+PYT.US,D,20120626,000000,13.878,14.206,13.702,13.806,25331,0
+PYT.US,D,20120627,000000,13.846,13.887,13.831,13.878,1636,0
+PYT.US,D,20120628,000000,14.008,14.125,13.974,14.125,12612,0
+PYT.US,D,20120629,000000,13.846,14.125,13.814,14.125,4653,0
+PYT.US,D,20120702,000000,14.191,14.213,14.191,14.213,1130,0
+PYT.US,D,20120703,000000,14.008,14.556,14.008,14.556,3432,0
+PYT.US,D,20120705,000000,14.242,14.242,14.242,14.242,237,0
+PYT.US,D,20120706,000000,14.325,14.601,14.125,14.484,4296,0
+PYT.US,D,20120710,000000,14.044,14.236,14.036,14.104,3014,0
+PYT.US,D,20120711,000000,14.25,14.25,14.013,14.104,4655,0
+PYT.US,D,20120712,000000,14.044,14.095,14.044,14.095,248,0
+PYT.US,D,20120713,000000,14.125,14.125,14.125,14.125,124,0
+PYT.US,D,20120717,000000,14.104,14.104,14.008,14.008,4150,0
+PYT.US,D,20120718,000000,14.008,14.008,13.53,13.926,16295,0
+PYT.US,D,20120719,000000,13.99,14.086,13.99,14.044,6973,0
+PYT.US,D,20120720,000000,14.044,14.044,13.663,14.036,24279,0
+PYT.US,D,20120723,000000,13.648,14.086,13.648,14.044,14957,0
+PYT.US,D,20120724,000000,14.044,14.044,13.831,13.831,917,0
+PYT.US,D,20120725,000000,13.99,13.99,13.559,13.67,16987,0
+PYT.US,D,20120726,000000,13.775,13.775,13.337,13.505,20407,0
+PYT.US,D,20120730,000000,13.378,13.448,13.202,13.448,6897,0
+PYT.US,D,20120801,000000,13.275,13.275,13.013,13.226,4653,0
+PYT.US,D,20120802,000000,13.266,13.266,13.153,13.153,248,0
+PYT.US,D,20120803,000000,13.266,13.465,13.241,13.241,6910,0
+PYT.US,D,20120806,000000,13.418,13.418,13.041,13.353,6460,0
+PYT.US,D,20120807,000000,13.426,13.481,13.248,13.248,9424,0
+PYT.US,D,20120808,000000,13.448,13.448,13.448,13.448,248,0
+PYT.US,D,20120809,000000,13.36,13.497,13.36,13.488,6033,0
+PYT.US,D,20120810,000000,13.433,13.44,13.37,13.37,2572,0
+PYT.US,D,20120813,000000,13.218,13.218,13.218,13.218,625,0
+PYT.US,D,20120814,000000,13.433,13.448,13.344,13.344,2845,0
+PYT.US,D,20120815,000000,13.378,13.448,13.337,13.44,6065,0
+PYT.US,D,20120816,000000,13.402,13.402,13.137,13.266,2681,0
+PYT.US,D,20120817,000000,13.257,13.522,13.257,13.522,3015,0
+PYT.US,D,20120820,000000,13.488,13.522,13.488,13.522,1776,0
+PYT.US,D,20120821,000000,13.481,13.522,13.481,13.522,248,0
+PYT.US,D,20120822,000000,13.497,13.497,13.034,13.034,16242,0
+PYT.US,D,20120823,000000,13.005,13.034,12.987,12.987,2136,0
+PYT.US,D,20120824,000000,12.97,12.97,12.837,12.837,577,0
+PYT.US,D,20120827,000000,12.734,12.953,12.734,12.875,1885,0
+PYT.US,D,20120828,000000,12.853,13.074,12.837,13.074,1783,0
+PYT.US,D,20120829,000000,12.97,12.97,12.882,12.892,1307,0
+PYT.US,D,20120904,000000,13.027,13.027,13.027,13.027,124,0
+PYT.US,D,20120905,000000,12.882,12.953,12.742,12.953,3393,0
+PYT.US,D,20120906,000000,12.953,13.034,12.953,13.034,1885,0
+PYT.US,D,20120907,000000,13.022,13.323,13.022,13.323,5143,0
+PYT.US,D,20120910,000000,13.314,13.37,12.939,13.283,6701,0
+PYT.US,D,20120911,000000,13.283,13.36,13.283,13.291,4587,0
+PYT.US,D,20120912,000000,13.299,13.353,13.299,13.314,1565,0
+PYT.US,D,20120913,000000,13.337,13.337,13.218,13.323,3563,0
+PYT.US,D,20120914,000000,13.144,13.663,13.144,13.648,18592,0
+PYT.US,D,20120917,000000,13.831,13.831,13.608,13.768,4902,0
+PYT.US,D,20120918,000000,13.67,13.751,13.67,13.735,5090,0
+PYT.US,D,20120919,000000,13.806,13.806,13.743,13.799,4611,0
+PYT.US,D,20120920,000000,13.799,13.806,13.799,13.806,681,0
+PYT.US,D,20120921,000000,13.806,13.806,13.781,13.781,3779,0
+PYT.US,D,20120924,000000,13.806,13.806,13.799,13.799,664,0
+PYT.US,D,20120925,000000,13.84,13.917,13.84,13.878,2766,0
+PYT.US,D,20120926,000000,13.894,13.894,13.822,13.894,2890,0
+PYT.US,D,20120927,000000,13.894,13.894,13.663,13.87,498,0
+PYT.US,D,20120928,000000,13.878,13.887,13.632,13.632,3014,0
+PYT.US,D,20121001,000000,13.632,13.84,13.616,13.84,2642,0
+PYT.US,D,20121002,000000,13.84,13.84,13.616,13.616,692,0
+PYT.US,D,20121003,000000,13.735,13.768,13.536,13.536,1849,0
+PYT.US,D,20121004,000000,13.53,13.806,13.53,13.768,1326,0
+PYT.US,D,20121005,000000,13.625,13.687,13.625,13.687,374,0
+PYT.US,D,20121008,000000,13.814,13.814,13.806,13.814,8047,0
+PYT.US,D,20121009,000000,13.814,14.156,13.799,14.052,7070,0
+PYT.US,D,20121010,000000,13.926,13.926,13.917,13.926,2642,0
+PYT.US,D,20121011,000000,13.941,13.941,13.926,13.926,2012,0
+PYT.US,D,20121012,000000,13.694,13.941,13.465,13.941,6772,0
+PYT.US,D,20121015,000000,13.941,14.156,13.941,14.156,751,0
+PYT.US,D,20121016,000000,14.125,14.236,14.104,14.206,6682,0
+PYT.US,D,20121017,000000,14.206,14.242,14.206,14.242,2545,0
+PYT.US,D,20121018,000000,14.036,14.036,13.719,14.013,2447,0
+PYT.US,D,20121019,000000,14.116,14.242,14.116,14.242,751,0
+PYT.US,D,20121022,000000,14.021,14.236,13.632,14.125,3797,0
+PYT.US,D,20121023,000000,13.743,14.147,13.497,14.086,4283,0
+PYT.US,D,20121024,000000,14.221,14.278,13.878,14.278,2097,0
+PYT.US,D,20121031,000000,14.25,14.278,14.236,14.242,3274,0
+PYT.US,D,20121101,000000,14.242,14.242,14.236,14.242,2141,0
+PYT.US,D,20121106,000000,14.236,14.236,14.236,14.236,881,0
+PYT.US,D,20121107,000000,14.086,14.221,13.935,14.221,2216,0
+PYT.US,D,20121108,000000,13.935,14.236,13.935,14.236,1512,0
+PYT.US,D,20121109,000000,14.228,14.242,14.228,14.228,881,0
+PYT.US,D,20121112,000000,14.25,14.278,14.25,14.278,1096,0
+PYT.US,D,20121113,000000,14.278,14.588,14.278,14.396,1130,0
+PYT.US,D,20121114,000000,14.199,14.364,14.112,14.364,2674,0
+PYT.US,D,20121115,000000,14.125,14.125,14.112,14.116,1885,0
+PYT.US,D,20121116,000000,14.364,14.364,14.069,14.069,3770,0
+PYT.US,D,20121119,000000,14.317,14.317,13.855,13.855,2012,0
+PYT.US,D,20121120,000000,13.926,14.206,13.926,13.926,2187,0
+PYT.US,D,20121121,000000,13.855,14.242,13.822,13.966,6785,0
+PYT.US,D,20121123,000000,14.221,14.242,14.221,14.242,551,0
+PYT.US,D,20121126,000000,13.863,13.863,13.768,13.768,1849,0
+PYT.US,D,20121127,000000,13.728,14.199,13.68,14.125,6501,0
+PYT.US,D,20121128,000000,13.926,14.125,13.908,14.116,7540,0
+PYT.US,D,20121129,000000,14.013,14.086,13.966,13.966,3362,0
+PYT.US,D,20121130,000000,14.125,14.125,14.008,14.125,1885,0
+PYT.US,D,20121203,000000,14.116,14.116,14.069,14.116,2107,0
+PYT.US,D,20121204,000000,14.125,14.339,14.044,14.308,6322,0
+PYT.US,D,20121205,000000,14.3,14.308,14.013,14.308,6156,0
+PYT.US,D,20121206,000000,14.013,14.308,14.013,14.147,1113,0
+PYT.US,D,20121207,000000,14.029,14.308,14.029,14.308,1005,0
+PYT.US,D,20121210,000000,14.346,14.396,14.013,14.396,930,0
+PYT.US,D,20121211,000000,14.443,14.443,14.372,14.403,2986,0
+PYT.US,D,20121212,000000,14.364,14.364,14.364,14.364,213,0
+PYT.US,D,20121213,000000,14.364,14.403,14.364,14.403,751,0
+PYT.US,D,20121214,000000,14.112,14.403,14.112,14.403,4006,0
+PYT.US,D,20121217,000000,14.396,14.403,14.086,14.086,5170,0
+PYT.US,D,20121218,000000,14.278,14.403,14.086,14.355,3418,0
+PYT.US,D,20121219,000000,14.382,14.382,14.112,14.112,2683,0
+PYT.US,D,20121220,000000,14.029,14.029,14.021,14.021,498,0
+PYT.US,D,20121221,000000,14.044,14.116,13.735,14.116,3987,0
+PYT.US,D,20121224,000000,14.173,14.182,14.052,14.052,1062,0
+PYT.US,D,20121226,000000,13.846,13.846,13.831,13.831,248,0
+PYT.US,D,20121227,000000,13.87,13.887,13.846,13.887,2771,0
+PYT.US,D,20121228,000000,13.751,13.878,13.735,13.831,5150,0
+PYT.US,D,20121231,000000,13.768,13.814,13.694,13.728,12256,0
+PYT.US,D,20130102,000000,13.759,13.887,13.041,13.791,2388,0
+PYT.US,D,20130103,000000,13.957,13.99,13.814,13.917,5096,0
+PYT.US,D,20130104,000000,13.846,13.999,13.846,13.99,5485,0
+PYT.US,D,20130107,000000,14.008,14.008,13.903,14.008,10102,0
+PYT.US,D,20130108,000000,13.935,14.191,13.935,14.191,7208,0
+PYT.US,D,20130109,000000,14.156,14.331,14.044,14.044,2828,0
+PYT.US,D,20130110,000000,14.062,14.317,14.044,14.086,2885,0
+PYT.US,D,20130111,000000,14.269,14.636,14.14,14.564,9909,0
+PYT.US,D,20130114,000000,14.588,14.636,14.493,14.636,5276,0
+PYT.US,D,20130115,000000,14.493,14.689,14.493,14.689,11021,0
+PYT.US,D,20130116,000000,14.689,14.836,14.674,14.722,6370,0
+PYT.US,D,20130117,000000,14.722,15.166,14.532,15.166,13158,0
+PYT.US,D,20130118,000000,15.276,15.586,15.241,15.31,16597,0
+PYT.US,D,20130122,000000,15.456,15.456,15.121,15.345,4603,0
+PYT.US,D,20130123,000000,15.319,15.359,15.144,15.359,7037,0
+PYT.US,D,20130124,000000,15.359,15.707,15.31,15.707,4560,0
+PYT.US,D,20130125,000000,15.678,15.678,15.31,15.519,3921,0
+PYT.US,D,20130128,000000,15.519,15.519,15.224,15.224,7515,0
+PYT.US,D,20130129,000000,15.396,15.432,15.144,15.388,653,0
+PYT.US,D,20130130,000000,15.475,15.475,15.319,15.475,2226,0
+PYT.US,D,20130131,000000,15.475,15.475,15.469,15.469,1642,0
+PYT.US,D,20130201,000000,15.388,15.388,15.199,15.199,881,0
+PYT.US,D,20130204,000000,15.475,15.759,15.441,15.441,4362,0
+PYT.US,D,20130205,000000,15.319,15.614,15.319,15.469,5025,0
+PYT.US,D,20130206,000000,15.456,15.462,15.372,15.462,625,0
+PYT.US,D,20130207,000000,15.432,15.462,15.285,15.462,3345,0
+PYT.US,D,20130208,000000,15.462,15.475,15.462,15.475,4792,0
+PYT.US,D,20130211,000000,15.441,15.475,15.121,15.475,12877,0
+PYT.US,D,20130212,000000,15.634,15.634,15.256,15.263,7338,0
+PYT.US,D,20130213,000000,15.263,15.554,15.017,15.017,2904,0
+PYT.US,D,20130214,000000,15.547,15.609,15.017,15.07,6308,0
+PYT.US,D,20130215,000000,15.128,15.457,15.017,15.435,4886,0
+PYT.US,D,20130219,000000,15.287,15.287,15.017,15.199,5229,0
+PYT.US,D,20130220,000000,15.256,15.435,15.256,15.435,483,0
+PYT.US,D,20130221,000000,15.464,15.464,15.464,15.464,1035,0
+PYT.US,D,20130222,000000,15.505,15.54,15.505,15.54,2189,0
+PYT.US,D,20130225,000000,15.601,15.601,15.601,15.601,307,0
+PYT.US,D,20130226,000000,15.277,15.582,15.277,15.582,1964,0
+PYT.US,D,20130227,000000,15.355,15.54,15.355,15.54,3039,0
+PYT.US,D,20130228,000000,15.554,15.554,15.554,15.554,2166,0
+PYT.US,D,20130301,000000,15.554,15.575,15.311,15.562,3000,0
+PYT.US,D,20130304,000000,15.575,15.913,15.575,15.913,2290,0
+PYT.US,D,20130305,000000,15.666,15.73,15.452,15.73,2634,0
+PYT.US,D,20130306,000000,15.756,15.756,15.373,15.74,4145,0
+PYT.US,D,20130307,000000,15.756,15.988,15.452,15.971,3505,0
+PYT.US,D,20130308,000000,15.988,15.988,15.971,15.988,2837,0
+PYT.US,D,20130312,000000,15.996,16.075,15.996,16.075,2387,0
+PYT.US,D,20130313,000000,15.756,16.075,15.756,16.075,2116,0
+PYT.US,D,20130314,000000,16.075,16.226,15.772,15.772,2282,0
+PYT.US,D,20130315,000000,16.226,16.226,15.772,15.792,5490,0
+PYT.US,D,20130318,000000,16.22,16.22,16.2,16.2,1012,0
+PYT.US,D,20130319,000000,16.2,16.471,16.19,16.471,4077,0
+PYT.US,D,20130320,000000,16.208,16.471,16.18,16.319,2788,0
+PYT.US,D,20130321,000000,16.332,16.332,16.125,16.332,2487,0
+PYT.US,D,20130322,000000,15.763,16.382,15.435,16.382,4518,0
+PYT.US,D,20130325,000000,16.373,16.373,16.084,16.356,1762,0
+PYT.US,D,20130326,000000,16.365,16.391,16.066,16.075,3870,0
+PYT.US,D,20130327,000000,16.075,16.075,16.075,16.075,2893,0
+PYT.US,D,20130328,000000,16.075,16.075,16.075,16.075,1436,0
+PYT.US,D,20130401,000000,16.075,16.075,16.02,16.02,1987,0
+PYT.US,D,20130402,000000,16.075,16.391,16.02,16.382,7734,0
+PYT.US,D,20130403,000000,16.382,16.382,16.02,16.02,3296,0
+PYT.US,D,20130404,000000,16.382,16.382,16.356,16.382,2998,0
+PYT.US,D,20130405,000000,16.236,16.373,16.02,16.365,4924,0
+PYT.US,D,20130408,000000,16.356,16.729,16.11,16.11,5549,0
+PYT.US,D,20130409,000000,16.365,16.75,16.075,16.075,6818,0
+PYT.US,D,20130410,000000,16.347,16.75,16.103,16.477,6474,0
+PYT.US,D,20130411,000000,16.477,16.75,16.477,16.677,3770,0
+PYT.US,D,20130412,000000,16.599,16.599,16.599,16.599,620,0
+PYT.US,D,20130415,000000,16.677,16.75,16.599,16.599,5245,0
+PYT.US,D,20130416,000000,16.67,16.75,16.646,16.75,37700,0
+PYT.US,D,20130417,000000,16.75,19.267,16.75,17.668,4737,0
+PYT.US,D,20130419,000000,17.201,17.241,16.896,16.896,1120,0
+PYT.US,D,20130422,000000,16.878,17.217,16.453,16.453,4232,0
+PYT.US,D,20130423,000000,16.462,16.677,16.11,16.677,7112,0
+PYT.US,D,20130424,000000,17.08,17.579,17.067,17.274,2534,0
+PYT.US,D,20130425,000000,17.282,17.282,16.518,17.08,2637,0
+PYT.US,D,20130426,000000,17.282,17.282,17.08,17.08,2315,0
+PYT.US,D,20130429,000000,17.265,17.265,16.721,16.743,1810,0
+PYT.US,D,20130430,000000,17.241,17.402,16.729,16.84,3482,0
+PYT.US,D,20130501,000000,17.402,17.402,16.862,16.862,650,0
+PYT.US,D,20130502,000000,17.363,17.363,17.289,17.289,1865,0
+PYT.US,D,20130503,000000,17.386,17.426,17.386,17.426,1864,0
+PYT.US,D,20130506,000000,17.44,17.683,17.426,17.683,2764,0
+PYT.US,D,20130508,000000,17.564,17.683,17.371,17.371,1676,0
+PYT.US,D,20130509,000000,17.449,17.658,17.38,17.38,2674,0
+PYT.US,D,20130510,000000,17.576,17.787,17.403,17.787,2925,0
+PYT.US,D,20130513,000000,17.779,17.794,17.714,17.714,771,0
+PYT.US,D,20130514,000000,17.804,17.804,17.77,17.77,1450,0
+PYT.US,D,20130515,000000,17.787,17.804,17.592,17.592,1445,0
+PYT.US,D,20130516,000000,17.804,17.842,17.804,17.842,1513,0
+PYT.US,D,20130517,000000,17.842,17.842,17.682,17.842,3421,0
+PYT.US,D,20130520,000000,17.682,17.682,17.479,17.682,2306,0
+PYT.US,D,20130521,000000,17.673,17.842,17.673,17.842,2948,0
+PYT.US,D,20130522,000000,17.842,18.249,17.6,17.6,5007,0
+PYT.US,D,20130523,000000,17.706,17.925,17.6,17.925,9302,0
+PYT.US,D,20130524,000000,17.885,18.297,17.861,18.249,5771,0
+PYT.US,D,20130528,000000,18.258,18.258,17.688,17.794,9029,0
+PYT.US,D,20130529,000000,17.665,17.682,17.641,17.682,367,0
+PYT.US,D,20130530,000000,17.842,17.842,17.842,17.842,620,0
+PYT.US,D,20130531,000000,17.665,17.787,17.277,17.277,4896,0
+PYT.US,D,20130604,000000,17.787,17.787,17.397,17.658,2699,0
+PYT.US,D,20130605,000000,17.673,17.673,17.616,17.616,615,0
+PYT.US,D,20130606,000000,17.762,17.762,17.746,17.746,1712,0
+PYT.US,D,20130607,000000,17.397,18.007,17.397,17.65,11727,0
+PYT.US,D,20130610,000000,17.82,17.842,17.553,17.6,879,0
+PYT.US,D,20130611,000000,17.875,17.964,17.511,17.6,5709,0
+PYT.US,D,20130612,000000,17.473,17.473,16.789,16.789,1479,0
+PYT.US,D,20130613,000000,17.034,17.034,16.928,17.034,2663,0
+PYT.US,D,20130614,000000,17.438,17.438,17.113,17.277,6991,0
+PYT.US,D,20130618,000000,17.438,17.438,17.438,17.438,122,0
+PYT.US,D,20130619,000000,17.08,17.08,17.017,17.017,615,0
+PYT.US,D,20130620,000000,16.341,16.628,16.341,16.367,3206,0
+PYT.US,D,20130621,000000,16.341,16.726,16.341,16.726,1323,0
+PYT.US,D,20130624,000000,16.125,16.585,16.102,16.585,1972,0
+PYT.US,D,20130625,000000,16.603,16.726,16.603,16.726,669,0
+PYT.US,D,20130626,000000,16.718,16.748,16.619,16.619,1669,0
+PYT.US,D,20130627,000000,16.367,16.726,16.349,16.349,6909,0
+PYT.US,D,20130628,000000,16.852,16.998,16.852,16.998,1226,0
+PYT.US,D,20130701,000000,17.034,17.034,17.007,17.007,1281,0
+PYT.US,D,20130702,000000,17.026,17.026,17.026,17.026,122,0
+PYT.US,D,20130703,000000,17.034,17.034,16.251,16.251,860,0
+PYT.US,D,20130709,000000,16.944,16.944,16.268,16.305,2562,0
+PYT.US,D,20130710,000000,16.305,16.305,16.305,16.305,279,0
+PYT.US,D,20130711,000000,16.305,16.496,16.305,16.393,1474,0
+PYT.US,D,20130715,000000,16.603,16.603,16.489,16.489,367,0
+PYT.US,D,20130717,000000,16.385,16.385,16.171,16.171,469,0
+PYT.US,D,20130718,000000,16.102,16.102,16.102,16.102,367,0
+PYT.US,D,20130719,000000,16.312,16.312,16.312,16.312,558,0
+PYT.US,D,20130722,000000,16.288,16.288,16.26,16.26,486,0
+PYT.US,D,20130723,000000,16.278,16.506,16.221,16.506,8761,0
+PYT.US,D,20130724,000000,16.577,16.585,16.138,16.138,3821,0
+PYT.US,D,20130726,000000,16.138,16.278,16.138,16.138,1479,0
+PYT.US,D,20130729,000000,16.538,16.538,16.538,16.538,237,0
+PYT.US,D,20130730,000000,16.506,16.53,16.018,16.349,5609,0
+PYT.US,D,20130731,000000,16.4,16.481,16.4,16.4,860,0
+PYT.US,D,20130801,000000,16.53,16.53,16.506,16.506,591,0
+PYT.US,D,20130802,000000,16.506,16.538,16.506,16.53,1782,0
+PYT.US,D,20130807,000000,16.237,16.237,16.237,16.237,984,0
+PYT.US,D,20130808,000000,16.538,16.538,16.538,16.538,244,0
+PYT.US,D,20130814,000000,16.252,16.298,16.092,16.092,2753,0
+PYT.US,D,20130815,000000,15.773,15.773,14.74,14.74,11997,0
+PYT.US,D,20130816,000000,14.782,14.782,14.428,14.453,5119,0
+PYT.US,D,20130819,000000,14.534,14.74,14.051,14.707,4234,0
+PYT.US,D,20130821,000000,14.823,15.042,14.823,14.851,2350,0
+PYT.US,D,20130822,000000,14.851,14.86,14.823,14.832,2803,0
+PYT.US,D,20130823,000000,14.975,14.975,14.975,14.975,274,0
+PYT.US,D,20130826,000000,15.058,15.518,15.058,15.518,2562,0
+PYT.US,D,20130827,000000,15.466,15.466,15.466,15.466,470,0
+PYT.US,D,20130828,000000,15.544,15.544,14.984,14.984,2059,0
+PYT.US,D,20130829,000000,14.984,14.984,14.984,14.984,1306,0
+PYT.US,D,20130830,000000,14.984,14.984,14.984,14.984,1218,0
+PYT.US,D,20130903,000000,15.003,15.05,15.003,15.05,1831,0
+PYT.US,D,20130904,000000,14.984,14.984,14.851,14.975,3053,0
+PYT.US,D,20130906,000000,14.951,14.967,14.951,14.967,2453,0
+PYT.US,D,20130909,000000,14.951,14.951,14.951,14.951,1218,0
+PYT.US,D,20130910,000000,14.832,14.851,14.823,14.845,3242,0
+PYT.US,D,20130911,000000,14.984,14.984,14.329,14.534,37802,0
+PYT.US,D,20130912,000000,14.551,14.551,14.371,14.534,7492,0
+PYT.US,D,20130913,000000,14.403,14.975,14.403,14.975,1714,0
+PYT.US,D,20130916,000000,14.411,14.575,14.411,14.575,708,0
+PYT.US,D,20130917,000000,14.575,14.575,14.575,14.575,242,0
+PYT.US,D,20130918,000000,14.839,14.839,14.839,14.839,242,0
+PYT.US,D,20130923,000000,14.886,14.886,14.428,14.428,3329,0
+PYT.US,D,20130924,000000,14.411,14.436,14.411,14.411,3366,0
+PYT.US,D,20130925,000000,14.411,14.419,14.396,14.396,5032,0
+PYT.US,D,20130926,000000,14.396,14.396,14.254,14.329,2910,0
+PYT.US,D,20130927,000000,14.453,14.501,14.254,14.453,5241,0
+PYT.US,D,20130930,000000,14.453,14.561,14.453,14.48,3021,0
+PYT.US,D,20131001,000000,14.453,14.453,14.329,14.329,10360,0
+PYT.US,D,20131003,000000,14.411,14.411,14.411,14.411,1953,0
+PYT.US,D,20131004,000000,14.329,14.329,14.329,14.329,975,0
+PYT.US,D,20131007,000000,14.329,14.329,14.254,14.329,7220,0
+PYT.US,D,20131008,000000,14.208,14.208,14.208,14.208,1218,0
+PYT.US,D,20131009,000000,14.208,14.208,14.208,14.208,1218,0
+PYT.US,D,20131010,000000,14.208,14.223,14.208,14.223,1296,0
+PYT.US,D,20131011,000000,14.216,14.216,14.216,14.216,1218,0
+PYT.US,D,20131014,000000,14.216,14.216,14.166,14.166,4278,0
+PYT.US,D,20131015,000000,14.283,14.283,14.166,14.245,3630,0
+PYT.US,D,20131016,000000,14.208,14.245,14.208,14.245,570,0
+PYT.US,D,20131017,000000,14.208,14.245,14.166,14.166,9966,0
+PYT.US,D,20131018,000000,14.174,14.183,14.174,14.174,3585,0
+PYT.US,D,20131021,000000,14.174,14.329,14.174,14.329,1450,0
+PYT.US,D,20131022,000000,14.174,14.239,14.166,14.166,2446,0
+PYT.US,D,20131023,000000,14.245,14.245,13.707,13.92,15453,0
+PYT.US,D,20131024,000000,13.905,13.929,13.716,13.798,9212,0
+PYT.US,D,20131025,000000,13.92,13.92,13.684,13.716,8329,0
+PYT.US,D,20131028,000000,13.601,13.601,13.601,13.601,364,0
+PYT.US,D,20131029,000000,13.665,13.716,13.567,13.567,4722,0
+PYT.US,D,20131030,000000,13.65,13.798,13.567,13.798,8115,0
+PYT.US,D,20131031,000000,13.601,13.601,13.601,13.601,2788,0
+PYT.US,D,20131101,000000,13.567,13.567,13.567,13.567,1814,0
+PYT.US,D,20131104,000000,13.65,13.766,13.551,13.766,4799,0
+PYT.US,D,20131106,000000,13.594,13.888,13.594,13.888,4696,0
+PYT.US,D,20131107,000000,13.84,13.92,13.576,13.92,5858,0
+PYT.US,D,20131108,000000,13.766,13.92,13.766,13.766,4328,0
+PYT.US,D,20131111,000000,13.789,14.01,13.766,13.92,4400,0
+PYT.US,D,20131112,000000,13.98,14.115,13.938,14.115,5460,0
+PYT.US,D,20131113,000000,13.765,14.089,13.765,14.079,3068,0
+PYT.US,D,20131114,000000,13.814,14.079,13.814,14.079,1014,0
+PYT.US,D,20131115,000000,13.98,14.063,13.955,13.955,1884,0
+PYT.US,D,20131118,000000,13.881,14.079,13.872,14.079,4239,0
+PYT.US,D,20131119,000000,14.161,14.17,14.161,14.17,3017,0
+PYT.US,D,20131120,000000,14.089,14.089,13.872,13.872,844,0
+PYT.US,D,20131121,000000,13.872,13.947,13.872,13.947,1000,0
+PYT.US,D,20131122,000000,13.898,13.898,13.756,13.756,7244,0
+PYT.US,D,20131125,000000,13.84,13.912,13.84,13.881,2565,0
+PYT.US,D,20131126,000000,13.847,13.947,13.831,13.947,4409,0
+PYT.US,D,20131127,000000,13.998,14.037,13.998,14.037,3984,0
+PYT.US,D,20131202,000000,14.044,14.044,14.044,14.044,381,0
+PYT.US,D,20131205,000000,14.063,14.063,13.831,13.998,6158,0
+PYT.US,D,20131206,000000,13.872,13.872,13.872,13.872,152,0
+PYT.US,D,20131209,000000,13.89,13.89,13.872,13.872,1358,0
+PYT.US,D,20131210,000000,13.898,13.938,13.898,13.938,3210,0
+PYT.US,D,20131211,000000,13.872,13.881,13.765,13.765,3531,0
+PYT.US,D,20131212,000000,13.765,13.822,13.765,13.765,8644,0
+PYT.US,D,20131213,000000,13.765,13.773,13.69,13.756,6048,0
+PYT.US,D,20131216,000000,13.697,13.706,13.608,13.608,2777,0
+PYT.US,D,20131217,000000,13.533,13.657,13.518,13.657,1446,0
+PYT.US,D,20131218,000000,13.573,13.664,13.518,13.582,9992,0
+PYT.US,D,20131219,000000,13.518,13.541,13.518,13.526,3864,0
+PYT.US,D,20131220,000000,13.573,13.582,13.518,13.582,4157,0
+PYT.US,D,20131223,000000,13.664,13.683,13.664,13.683,1085,0
+PYT.US,D,20131230,000000,13.69,13.789,13.69,13.789,1430,0
+PYT.US,D,20131231,000000,13.573,13.847,13.573,13.847,10212,0
+PYT.US,D,20140102,000000,13.706,13.706,13.706,13.706,544,0
+PYT.US,D,20140103,000000,13.69,13.69,13.69,13.69,120,0
+PYT.US,D,20140109,000000,13.673,13.749,13.673,13.749,926,0
+PYT.US,D,20140110,000000,14.007,14.007,13.756,13.756,1873,0
+PYT.US,D,20140113,000000,13.756,13.805,13.756,13.805,1166,0
+PYT.US,D,20140114,000000,13.998,13.998,13.912,13.912,3025,0
+PYT.US,D,20140115,000000,13.872,14.053,13.872,14.053,8673,0
+PYT.US,D,20140116,000000,13.971,13.971,13.971,13.971,188,0
+PYT.US,D,20140117,000000,14.204,14.212,14.204,14.212,927,0
+PYT.US,D,20140122,000000,14.327,14.551,14.327,14.551,4104,0
+PYT.US,D,20140123,000000,14.435,14.435,14.396,14.396,1585,0
+PYT.US,D,20140124,000000,14.242,14.242,14.221,14.221,3258,0
+PYT.US,D,20140128,000000,14.221,14.221,14.204,14.221,1749,0
+PYT.US,D,20140129,000000,14.029,14.119,14.012,14.107,3066,0
+PYT.US,D,20140131,000000,14.161,14.161,14.161,14.161,120,0
+PYT.US,D,20140203,000000,14.012,14.119,14.012,14.119,1725,0
+PYT.US,D,20140204,000000,14.136,14.143,14.127,14.136,2154,0
+PYT.US,D,20140205,000000,14.053,14.053,14.012,14.021,3744,0
+PYT.US,D,20140206,000000,14.007,14.007,14.007,14.007,484,0
+PYT.US,D,20140211,000000,14.071,14.071,14.071,14.071,120,0
+PYT.US,D,20140213,000000,13.995,14.018,13.995,13.995,1889,0
+PYT.US,D,20140214,000000,14.17,14.371,14.17,14.221,1786,0
+PYT.US,D,20140219,000000,14.312,14.312,14.312,14.312,476,0
+PYT.US,D,20140220,000000,14.261,14.39,14.261,14.39,954,0
+PYT.US,D,20140221,000000,14.28,14.303,14.106,14.303,2160,0
+PYT.US,D,20140224,000000,14.251,14.251,14.242,14.242,1908,0
+PYT.US,D,20140225,000000,14.242,14.289,14.135,14.135,2552,0
+PYT.US,D,20140226,000000,14.242,14.289,14.118,14.242,5912,0
+PYT.US,D,20140227,000000,14.303,14.337,14.303,14.312,2076,0
+PYT.US,D,20140228,000000,14.289,14.454,14.289,14.454,1507,0
+PYT.US,D,20140304,000000,14.328,14.446,14.289,14.328,9127,0
+PYT.US,D,20140305,000000,14.396,14.531,14.39,14.531,5506,0
+PYT.US,D,20140307,000000,14.521,14.647,14.512,14.647,3225,0
+PYT.US,D,20140310,000000,14.371,14.647,14.371,14.613,1469,0
+PYT.US,D,20140311,000000,14.538,14.604,14.489,14.496,5184,0
+PYT.US,D,20140312,000000,14.496,14.657,14.242,14.657,7751,0
+PYT.US,D,20140313,000000,14.664,14.664,14.503,14.664,1551,0
+PYT.US,D,20140314,000000,14.463,15.017,14.463,14.68,1014,0
+PYT.US,D,20140317,000000,14.68,15.041,14.68,14.763,8536,0
+PYT.US,D,20140318,000000,14.788,15.109,14.631,14.748,7442,0
+PYT.US,D,20140319,000000,14.748,14.934,14.597,14.898,4275,0
+PYT.US,D,20140320,000000,14.846,14.846,14.688,14.688,1350,0
+PYT.US,D,20140321,000000,14.454,14.688,14.454,14.473,2108,0
+PYT.US,D,20140324,000000,14.748,14.748,14.503,14.74,1551,0
+PYT.US,D,20140326,000000,14.622,14.748,14.589,14.748,4776,0
+PYT.US,D,20140327,000000,14.597,14.707,14.546,14.556,2338,0
+PYT.US,D,20140328,000000,14.74,14.74,14.707,14.707,474,0
+PYT.US,D,20140401,000000,14.664,14.664,14.664,14.664,2387,0
+PYT.US,D,20140402,000000,14.589,14.748,14.589,14.748,3882,0
+PYT.US,D,20140403,000000,14.748,14.927,14.673,14.927,13438,0
+PYT.US,D,20140404,000000,14.972,14.991,14.732,14.991,2146,0
+PYT.US,D,20140407,000000,15.057,15.057,15.057,15.057,119,0
+PYT.US,D,20140408,000000,15.041,15.142,15.041,15.142,1566,0
+PYT.US,D,20140410,000000,15.2,15.2,15.142,15.2,786,0
+PYT.US,D,20140411,000000,15.175,15.175,14.68,15.165,3319,0
+PYT.US,D,20140415,000000,15.157,15.165,15.142,15.165,2387,0
+PYT.US,D,20140416,000000,15.001,15.165,15.001,15.165,2325,0
+PYT.US,D,20140417,000000,15.157,15.226,14.835,15.134,6352,0
+PYT.US,D,20140421,000000,15.082,15.209,15.082,15.209,3473,0
+PYT.US,D,20140422,000000,15.033,15.209,15.033,15.2,1713,0
+PYT.US,D,20140423,000000,15.2,15.2,14.918,15.2,954,0
+PYT.US,D,20140424,000000,15.092,15.217,14.941,15.209,1670,0
+PYT.US,D,20140425,000000,15.157,15.165,14.964,15.165,3160,0
+PYT.US,D,20140428,000000,15.226,15.226,15.226,15.226,119,0
+PYT.US,D,20140429,000000,15.226,15.244,15.109,15.125,2418,0
+PYT.US,D,20140430,000000,15.125,15.175,15.001,15.165,4252,0
+PYT.US,D,20140501,000000,15.165,15.165,15.102,15.102,2920,0
+PYT.US,D,20140502,000000,15.049,15.175,15.041,15.165,5122,0
+PYT.US,D,20140505,000000,15.157,15.165,15.157,15.165,593,0
+PYT.US,D,20140506,000000,15.282,15.282,15.165,15.165,1581,0
+PYT.US,D,20140507,000000,15.082,15.092,15.082,15.092,1379,0
+PYT.US,D,20140508,000000,15.282,15.3,15.102,15.102,17962,0
+PYT.US,D,20140512,000000,15.423,15.441,15.236,15.252,2590,0
+PYT.US,D,20140513,000000,15.362,15.616,15.362,15.616,7090,0
+PYT.US,D,20140514,000000,15.616,15.616,15.275,15.355,1576,0
+PYT.US,D,20140515,000000,15.607,15.616,15.534,15.579,15163,0
+PYT.US,D,20140519,000000,15.449,15.449,15.283,15.283,590,0
+PYT.US,D,20140520,000000,15.385,15.449,15.362,15.449,1890,0
+PYT.US,D,20140521,000000,15.362,15.362,15.362,15.362,1182,0
+PYT.US,D,20140522,000000,15.449,15.597,15.449,15.534,9541,0
+PYT.US,D,20140523,000000,15.293,15.32,15.275,15.32,1041,0
+PYT.US,D,20140527,000000,15.573,15.573,15.485,15.485,4487,0
+PYT.US,D,20140529,000000,17.773,19.086,16.333,17.74,193899,0
+PYT.US,D,20140530,000000,17.688,18.569,17.688,18.569,111702,0
+PYT.US,D,20140602,000000,18.603,18.976,18.197,18.738,36720,0
+PYT.US,D,20140603,000000,18.705,19.374,18.621,19.281,26908,0
+PYT.US,D,20140604,000000,19.052,19.364,18.908,19.298,23204,0
+PYT.US,D,20140605,000000,19.044,19.29,16.884,17.563,27394,0
+PYT.US,D,20140606,000000,17.25,17.343,16.843,17.045,8619,0
+PYT.US,D,20140609,000000,17.166,17.166,16.333,16.699,8277,0
+PYT.US,D,20140610,000000,16.858,16.902,16.672,16.792,6853,0
+PYT.US,D,20140611,000000,17.094,17.094,16.633,16.756,1778,0
+PYT.US,D,20140612,000000,16.921,16.921,16.921,16.921,118,0
+PYT.US,D,20140613,000000,16.866,16.866,16.588,16.819,4727,0
+PYT.US,D,20140616,000000,16.663,16.663,16.325,16.434,3983,0
+PYT.US,D,20140617,000000,16.421,16.588,16.396,16.462,9570,0
+PYT.US,D,20140618,000000,16.462,16.598,16.462,16.462,6143,0
+PYT.US,D,20140619,000000,16.421,16.819,16.421,16.819,4017,0
+PYT.US,D,20140620,000000,16.836,16.921,16.735,16.921,13697,0
+PYT.US,D,20140623,000000,16.893,16.985,16.735,16.985,10505,0
+PYT.US,D,20140624,000000,16.929,17.045,16.843,17.045,10573,0
+PYT.US,D,20140625,000000,16.929,17.334,16.866,17.266,12732,0
+PYT.US,D,20140626,000000,17.18,17.308,17.18,17.18,2009,0
+PYT.US,D,20140627,000000,17.18,17.308,16.969,17.308,944,0
+PYT.US,D,20140630,000000,16.843,16.985,16.843,16.929,1536,0
+PYT.US,D,20140701,000000,16.969,17.104,16.843,17.104,4335,0
+PYT.US,D,20140702,000000,16.929,17.139,16.921,17.073,2598,0
+PYT.US,D,20140703,000000,16.836,16.929,16.836,16.929,482,0
+PYT.US,D,20140707,000000,16.836,17.012,16.69,16.977,3427,0
+PYT.US,D,20140708,000000,17.045,17.045,16.994,16.994,825,0
+PYT.US,D,20140709,000000,16.969,16.969,16.69,16.884,1967,0
+PYT.US,D,20140710,000000,16.615,16.921,16.588,16.921,3427,0
+PYT.US,D,20140711,000000,16.588,16.717,16.443,16.655,7916,0
+PYT.US,D,20140714,000000,16.741,16.836,16.717,16.836,2716,0
+PYT.US,D,20140715,000000,16.843,16.843,16.843,16.843,963,0
+PYT.US,D,20140716,000000,16.749,16.912,16.741,16.912,10044,0
+PYT.US,D,20140717,000000,16.952,16.952,16.952,16.952,118,0
+PYT.US,D,20140718,000000,16.945,16.945,16.681,16.741,3781,0
+PYT.US,D,20140721,000000,16.749,16.749,16.655,16.749,1772,0
+PYT.US,D,20140722,000000,16.902,16.921,16.749,16.893,2020,0
+PYT.US,D,20140723,000000,16.921,16.936,16.717,16.884,4369,0
+PYT.US,D,20140724,000000,16.929,16.936,16.641,16.792,2480,0
+PYT.US,D,20140725,000000,16.792,16.952,16.699,16.952,31507,0
+PYT.US,D,20140728,000000,16.952,17.18,16.866,17.174,33026,0
+PYT.US,D,20140729,000000,17.131,17.148,16.969,17.104,3427,0
+PYT.US,D,20140730,000000,17.188,17.188,17.174,17.174,472,0
+PYT.US,D,20140731,000000,17.012,17.045,16.929,17.045,3895,0
+PYT.US,D,20140801,000000,17.291,17.291,16.921,17.003,3227,0
+PYT.US,D,20140804,000000,17.258,17.258,16.851,16.851,1418,0
+PYT.US,D,20140805,000000,17.241,17.241,16.598,16.843,7037,0
+PYT.US,D,20140806,000000,16.554,17.123,16.554,16.843,2855,0
+PYT.US,D,20140807,000000,16.554,16.672,16.495,16.672,6693,0
+PYT.US,D,20140811,000000,16.588,16.588,16.588,16.588,2187,0
+PYT.US,D,20140812,000000,16.71,16.768,16.367,16.744,5782,0
+PYT.US,D,20140813,000000,16.71,16.71,16.666,16.666,2206,0
+PYT.US,D,20140814,000000,16.871,16.871,16.871,16.871,1026,0
+PYT.US,D,20140815,000000,16.823,16.823,16.666,16.744,1779,0
+PYT.US,D,20140818,000000,16.674,16.831,16.674,16.823,6913,0
+PYT.US,D,20140819,000000,16.796,17.077,16.796,17.019,1523,0
+PYT.US,D,20140820,000000,17.009,17.009,16.982,17.009,2787,0
+PYT.US,D,20140821,000000,17.084,17.299,17.07,17.07,3069,0
+PYT.US,D,20140825,000000,17.222,17.222,17.009,17.093,3627,0
+PYT.US,D,20140826,000000,17.265,17.265,16.965,17.188,4749,0
+PYT.US,D,20140828,000000,17.084,17.084,17.084,17.084,351,0
+PYT.US,D,20140829,000000,16.991,17.102,16.991,17.102,1407,0
+PYT.US,D,20140902,000000,17.249,17.249,17.249,17.249,117,0
+PYT.US,D,20140903,000000,17.052,17.052,17.052,17.052,818,0
+PYT.US,D,20140904,000000,17.042,17.258,17.042,17.258,1990,0
+PYT.US,D,20140905,000000,17.258,17.258,17.093,17.249,9009,0
+PYT.US,D,20140908,000000,17.258,17.265,17.061,17.265,1171,0
+PYT.US,D,20140909,000000,17.24,17.24,16.855,17.138,3911,0
+PYT.US,D,20140910,000000,17.077,17.077,17.042,17.077,710,0
+PYT.US,D,20140911,000000,17.24,17.24,17.18,17.18,234,0
+PYT.US,D,20140912,000000,17.093,17.172,17.093,17.093,3156,0
+PYT.US,D,20140916,000000,16.991,17.249,16.958,17.084,4708,0
+PYT.US,D,20140917,000000,17.052,17.265,17.035,17.172,3429,0
+PYT.US,D,20140918,000000,17.265,17.521,17.222,17.42,9354,0
+PYT.US,D,20140919,000000,17.42,17.59,17.42,17.59,3744,0
+PYT.US,D,20140922,000000,17.473,17.473,17.428,17.437,1464,0
+PYT.US,D,20140923,000000,17.437,17.479,17.275,17.479,2988,0
+PYT.US,D,20140924,000000,17.35,17.437,17.35,17.437,3316,0
+PYT.US,D,20140925,000000,17.479,17.479,17.093,17.473,2116,0
+PYT.US,D,20140929,000000,17.093,17.343,17.093,17.308,4869,0
+PYT.US,D,20141002,000000,16.862,17.24,16.84,17.052,2223,0
+PYT.US,D,20141003,000000,16.949,16.965,16.949,16.965,468,0
+PYT.US,D,20141006,000000,16.674,16.941,16.666,16.941,3510,0
+PYT.US,D,20141007,000000,16.925,16.925,16.862,16.879,2954,0
+PYT.US,D,20141008,000000,16.823,16.823,16.452,16.71,17709,0
+PYT.US,D,20141009,000000,16.666,16.666,16.666,16.666,1756,0
+PYT.US,D,20141010,000000,16.666,16.958,16.565,16.958,4212,0
+PYT.US,D,20141013,000000,16.925,16.925,16.925,16.925,1171,0
+PYT.US,D,20141014,000000,16.666,16.666,16.565,16.565,3394,0
+PYT.US,D,20141015,000000,16.941,16.958,16.565,16.609,2519,0
+PYT.US,D,20141016,000000,16.625,16.666,16.625,16.625,1171,0
+PYT.US,D,20141017,000000,16.941,16.982,16.523,16.982,3369,0
+PYT.US,D,20141020,000000,17.308,17.308,17.308,17.308,587,0
+PYT.US,D,20141021,000000,17.291,17.291,17.291,17.291,1115,0
+PYT.US,D,20141022,000000,17.308,17.308,17.009,17.265,1873,0
+PYT.US,D,20141023,000000,17.093,17.093,17.052,17.084,1171,0
+PYT.US,D,20141024,000000,17.214,17.265,17.214,17.265,1607,0
+PYT.US,D,20141027,000000,16.649,17.222,16.649,17.222,3355,0
+PYT.US,D,20141030,000000,16.693,17.265,16.693,17.265,3060,0
+PYT.US,D,20141031,000000,16.933,16.933,16.84,16.933,376,0
+PYT.US,D,20141103,000000,16.941,16.941,16.941,16.941,117,0
+PYT.US,D,20141104,000000,17.093,17.222,16.933,16.941,2742,0
+PYT.US,D,20141106,000000,16.84,16.933,16.582,16.657,16966,0
+PYT.US,D,20141110,000000,16.649,16.71,16.616,16.71,1157,0
+PYT.US,D,20141111,000000,16.71,16.855,16.657,16.855,3275,0
+PYT.US,D,20141112,000000,16.706,16.706,16.706,16.706,1330,0
+PYT.US,D,20141113,000000,16.923,16.923,16.923,16.923,580,0
+PYT.US,D,20141114,000000,16.791,16.791,16.791,16.791,116,0
+PYT.US,D,20141118,000000,16.791,17.007,16.749,16.791,4961,0
+PYT.US,D,20141120,000000,16.749,16.791,16.66,16.66,6996,0
+PYT.US,D,20141121,000000,16.837,16.837,16.827,16.837,717,0
+PYT.US,D,20141124,000000,17.335,17.335,16.756,16.756,2133,0
+PYT.US,D,20141125,000000,16.714,16.732,16.706,16.732,4753,0
+PYT.US,D,20141126,000000,16.749,16.756,16.749,16.756,1042,0
+PYT.US,D,20141128,000000,16.756,16.756,16.749,16.749,1275,0
+PYT.US,D,20141201,000000,16.723,16.723,16.714,16.714,1043,0
+PYT.US,D,20141202,000000,16.67,16.723,16.67,16.723,2412,0
+PYT.US,D,20141204,000000,16.8,16.809,16.8,16.809,1530,0
+PYT.US,D,20141205,000000,16.749,16.764,16.739,16.764,6139,0
+PYT.US,D,20141208,000000,16.764,16.764,16.66,16.66,1968,0
+PYT.US,D,20141209,000000,16.66,16.706,16.637,16.644,5268,0
+PYT.US,D,20141210,000000,16.678,16.714,16.678,16.706,1951,0
+PYT.US,D,20141212,000000,16.637,16.652,16.637,16.644,3392,0
+PYT.US,D,20141215,000000,16.637,16.637,16.618,16.618,2063,0
+PYT.US,D,20141216,000000,16.732,17.034,16.732,16.955,10082,0
+PYT.US,D,20141218,000000,16.637,16.706,16.637,16.706,908,0
+PYT.US,D,20141219,000000,16.749,16.749,16.749,16.749,695,0
+PYT.US,D,20141222,000000,16.714,16.714,16.714,16.714,116,0
+PYT.US,D,20141223,000000,16.818,16.837,16.818,16.837,799,0
+PYT.US,D,20141224,000000,16.678,16.827,16.678,16.827,695,0
+PYT.US,D,20141229,000000,16.67,16.67,16.67,16.67,116,0
+PYT.US,D,20141230,000000,16.678,16.791,16.678,16.764,3746,0
+PYT.US,D,20141231,000000,16.837,16.837,16.809,16.837,4190,0
+PYT.US,D,20150106,000000,16.749,16.781,16.749,16.781,464,0
+PYT.US,D,20150107,000000,17.05,17.05,17.05,17.05,450,0
+PYT.US,D,20150108,000000,17.017,17.05,16.764,16.781,1508,0
+PYT.US,D,20150112,000000,16.764,16.791,16.764,16.791,2020,0
+PYT.US,D,20150113,000000,16.772,16.772,16.749,16.764,580,0
+PYT.US,D,20150116,000000,16.764,16.764,16.749,16.749,699,0
+PYT.US,D,20150120,000000,16.764,16.772,16.764,16.764,1508,0
+PYT.US,D,20150121,000000,16.764,16.764,16.764,16.764,1159,0
+PYT.US,D,20150122,000000,16.764,16.764,16.764,16.764,580,0
+PYT.US,D,20150126,000000,16.964,16.964,16.964,16.964,464,0
+PYT.US,D,20150128,000000,16.894,16.971,16.885,16.885,2780,0
+PYT.US,D,20150129,000000,16.913,16.913,16.837,16.837,2432,0
+PYT.US,D,20150202,000000,16.923,16.971,16.923,16.971,242,0
+PYT.US,D,20150210,000000,16.971,16.988,16.875,16.875,4631,0
+PYT.US,D,20150211,000000,17,17.01,17,17.01,1835,0
+PYT.US,D,20150217,000000,17.087,17.095,17.087,17.095,1125,0
+PYT.US,D,20150219,000000,17.227,17.227,17.227,17.227,136,0
+PYT.US,D,20150223,000000,17.176,17.176,17.176,17.176,231,0
+PYT.US,D,20150224,000000,17.132,17.176,17.132,17.176,3533,0
+PYT.US,D,20150227,000000,17.087,17.087,17.087,17.087,460,0
+PYT.US,D,20150302,000000,17.245,17.245,17.245,17.245,230,0
+PYT.US,D,20150305,000000,17.272,17.272,17.105,17.114,1148,0
+PYT.US,D,20150309,000000,17.114,17.281,17.095,17.281,3787,0
+PYT.US,D,20150312,000000,17.314,17.323,17.314,17.323,1604,0
+PYT.US,D,20150318,000000,17.41,17.41,17.105,17.124,1950,0
+PYT.US,D,20150320,000000,17.124,17.124,17.124,17.124,115,0
+PYT.US,D,20150324,000000,17.288,17.306,17.288,17.306,2870,0
+PYT.US,D,20150325,000000,17.272,17.272,17.263,17.263,575,0
+PYT.US,D,20150327,000000,17.14,17.158,17.14,17.158,230,0
+PYT.US,D,20150330,000000,17.369,17.369,17.369,17.369,1375,0
+PYT.US,D,20150331,000000,17.184,17.184,17.184,17.184,689,0
+PYT.US,D,20150401,000000,17.184,17.184,17.184,17.184,115,0
+PYT.US,D,20150402,000000,17.184,17.184,17.184,17.184,115,0
+PYT.US,D,20150407,000000,17.227,17.227,17.227,17.227,1089,0
+PYT.US,D,20150408,000000,17.219,17.369,17.184,17.369,2641,0
+PYT.US,D,20150409,000000,17.263,17.263,17.263,17.263,575,0
+PYT.US,D,20150413,000000,17.402,17.437,17.402,17.437,5620,0
+PYT.US,D,20150414,000000,17.437,17.445,17.42,17.437,4470,0
+PYT.US,D,20150416,000000,17.568,17.611,17.568,17.611,1148,0
+PYT.US,D,20150417,000000,17.611,17.611,17.611,17.611,1148,0
+PYT.US,D,20150423,000000,17.524,17.524,17.524,17.524,115,0
+PYT.US,D,20150424,000000,17.524,17.524,17.524,17.524,2,0
+PYT.US,D,20150427,000000,17.437,17.708,17.437,17.708,7569,0
+PYT.US,D,20150428,000000,17.724,17.829,17.724,17.794,2526,0
+PYT.US,D,20150429,000000,17.777,17.856,17.777,17.856,5274,0
+PYT.US,D,20150430,000000,17.837,17.872,17.699,17.733,2755,0
+PYT.US,D,20150501,000000,17.724,17.768,17.541,17.541,1720,0
+PYT.US,D,20150504,000000,17.724,17.768,17.724,17.768,3787,0
+PYT.US,D,20150505,000000,17.437,17.787,17.437,17.787,4355,0
+PYT.US,D,20150506,000000,17.76,17.768,17.751,17.768,4701,0
+PYT.US,D,20150507,000000,17.742,17.768,17.742,17.768,2693,0
+PYT.US,D,20150508,000000,17.594,17.699,17.551,17.699,3099,0
+PYT.US,D,20150511,000000,17.76,17.76,17.699,17.699,2755,0
+PYT.US,D,20150512,000000,17.724,17.724,17.611,17.689,5399,0
+PYT.US,D,20150514,000000,17.69,17.69,17.69,17.69,114,0
+PYT.US,D,20150515,000000,17.769,17.788,17.769,17.769,3046,0
+PYT.US,D,20150518,000000,17.911,17.911,17.893,17.893,2446,0
+PYT.US,D,20150519,000000,17.849,17.849,17.849,17.849,798,0
+PYT.US,D,20150520,000000,17.726,17.859,17.726,17.859,1819,0
+PYT.US,D,20150521,000000,17.859,17.859,17.859,17.859,114,0
+PYT.US,D,20150522,000000,17.937,17.937,17.682,17.682,1932,0
+PYT.US,D,20150526,000000,17.673,17.866,17.673,17.866,2417,0
+PYT.US,D,20150527,000000,17.639,17.945,17.639,17.945,2388,0
+PYT.US,D,20150528,000000,17.902,17.945,17.902,17.945,3969,0
+PYT.US,D,20150529,000000,18.078,18.095,18.078,18.095,1591,0
+PYT.US,D,20150601,000000,18.095,18.104,18.069,18.069,1819,0
+PYT.US,D,20150603,000000,17.945,17.945,17.945,17.945,4548,0
+PYT.US,D,20150604,000000,17.945,17.945,17.945,17.945,114,0
+PYT.US,D,20150605,000000,18.104,18.104,18.035,18.069,342,0
+PYT.US,D,20150608,000000,18.123,18.123,18.123,18.123,684,0
+PYT.US,D,20150609,000000,17.945,18.008,17.945,17.945,1705,0
+PYT.US,D,20150610,000000,17.945,17.945,17.945,17.945,12,0
+PYT.US,D,20150617,000000,18.123,18.123,18.123,18.123,798,0
+PYT.US,D,20150619,000000,18.095,18.095,18.095,18.095,114,0
+PYT.US,D,20150623,000000,17.954,17.963,17.945,17.945,5404,0
+PYT.US,D,20150624,000000,17.945,18.123,17.945,17.972,3637,0
+PYT.US,D,20150625,000000,17.945,17.945,17.945,17.945,798,0
+PYT.US,D,20150626,000000,17.945,17.945,17.796,17.796,912,0
+PYT.US,D,20150630,000000,17.769,17.769,17.769,17.769,207,0
+PYT.US,D,20150702,000000,17.92,17.92,17.92,17.92,1136,0
+PYT.US,D,20150706,000000,17.937,17.937,17.839,17.859,4207,0
+PYT.US,D,20150707,000000,17.796,17.796,17.796,17.796,114,0
+PYT.US,D,20150708,000000,17.822,17.822,17.822,17.822,114,0
+PYT.US,D,20150709,000000,17.822,17.822,17.822,17.822,114,0
+PYT.US,D,20150715,000000,17.822,17.822,17.822,17.822,1,0
+PYT.US,D,20150717,000000,17.822,17.822,17.822,17.822,1705,0
+PYT.US,D,20150720,000000,17.822,17.822,17.822,17.822,684,0
+PYT.US,D,20150721,000000,18.238,18.238,18.123,18.157,3637,0
+PYT.US,D,20150722,000000,18.238,18.475,18.238,18.475,1363,0
+PYT.US,D,20150803,000000,18.123,18.123,18.086,18.086,1307,0
+PYT.US,D,20150805,000000,18.104,18.104,18.104,18.104,570,0
+PYT.US,D,20150806,000000,17.885,17.989,17.832,17.989,2228,0
+PYT.US,D,20150807,000000,17.945,17.945,17.929,17.929,1249,0
+PYT.US,D,20150811,000000,17.929,17.929,17.929,17.929,76,0
+PYT.US,D,20150812,000000,18.102,18.112,18.032,18.04,8333,0
+PYT.US,D,20150813,000000,18.032,18.032,17.996,18.032,4840,0
+PYT.US,D,20150814,000000,18.056,18.131,18.056,18.121,9231,0
+PYT.US,D,20150817,000000,18.146,18.28,18.146,18.28,1689,0
+PYT.US,D,20150818,000000,18.253,18.253,18.253,18.253,1125,0
+PYT.US,D,20150819,000000,18.253,18.253,18.102,18.102,5292,0
+PYT.US,D,20150820,000000,18.04,18.04,18.04,18.04,339,0
+PYT.US,D,20150821,000000,18.04,18.04,18.024,18.024,4393,0
+PYT.US,D,20150824,000000,18.005,18.182,17.934,17.934,20491,0
+PYT.US,D,20150825,000000,17.934,18.032,17.934,18.032,1238,0
+PYT.US,D,20150826,000000,17.941,18.271,17.941,18.271,226,0
+PYT.US,D,20150827,000000,17.941,17.941,17.941,17.941,113,0
+PYT.US,D,20150828,000000,17.941,18.075,17.941,18.075,1577,0
+PYT.US,D,20150831,000000,17.996,18.237,17.969,18.237,3375,0
+PYT.US,D,20150901,000000,18.28,18.379,17.987,17.987,3149,0
+PYT.US,D,20150902,000000,17.987,17.987,17.959,17.987,1577,0
+PYT.US,D,20150903,000000,17.977,18.192,17.941,17.941,9231,0
+PYT.US,D,20150904,000000,17.987,18.182,17.941,17.977,1800,0
+PYT.US,D,20150908,000000,18.173,18.173,17.854,17.854,6080,0
+PYT.US,D,20150909,000000,17.791,17.791,17.791,17.791,113,0
+PYT.US,D,20150910,000000,17.783,18.032,17.783,17.791,3323,0
+PYT.US,D,20150911,000000,17.783,17.783,17.783,17.783,452,0
+PYT.US,D,20150914,000000,17.783,17.783,17.783,17.783,113,0
+PYT.US,D,20150915,000000,17.783,17.783,17.783,17.783,113,0
+PYT.US,D,20150916,000000,17.783,17.783,17.783,17.783,113,0
+PYT.US,D,20150917,000000,17.783,17.783,17.783,17.783,118,0
+PYT.US,D,20150918,000000,17.8,18.2,17.765,17.765,3488,0
+PYT.US,D,20150921,000000,17.854,18.208,17.8,18.208,2139,0
+PYT.US,D,20150923,000000,17.765,17.898,17.765,17.765,1238,0
+PYT.US,D,20150925,000000,17.765,17.765,17.765,17.765,678,0
+PYT.US,D,20150928,000000,17.765,17.765,17.765,17.765,226,0
+PYT.US,D,20150929,000000,17.765,17.765,17.357,17.418,6080,0
+PYT.US,D,20150930,000000,17.408,17.454,17.408,17.454,565,0
+PYT.US,D,20151007,000000,17.711,17.711,17.711,17.711,113,0
+PYT.US,D,20151008,000000,17.464,17.464,17.464,17.464,339,0
+PYT.US,D,20151009,000000,17.497,17.497,17.497,17.497,1464,0
+PYT.US,D,20151013,000000,17.473,17.587,17.437,17.437,791,0
+PYT.US,D,20151016,000000,17.437,17.437,17.367,17.367,3828,0
+PYT.US,D,20151019,000000,17.408,17.497,17.408,17.497,1464,0
+PYT.US,D,20151021,000000,17.367,17.367,17.367,17.367,903,0
+PYT.US,D,20151022,000000,17.367,17.375,17.25,17.319,7771,0
+PYT.US,D,20151023,000000,17.454,17.506,17.454,17.506,903,0
+PYT.US,D,20151026,000000,17.319,17.319,17.319,17.319,113,0
+PYT.US,D,20151027,000000,17.319,17.319,17.319,17.319,226,0
+PYT.US,D,20151029,000000,17.515,17.578,17.515,17.578,678,0
+PYT.US,D,20151102,000000,17.497,17.497,17.497,17.497,751,0
+PYT.US,D,20151104,000000,17.632,17.756,17.613,17.711,1238,0
+PYT.US,D,20151105,000000,17.748,17.756,17.497,17.497,1125,0
+PYT.US,D,20151106,000000,17.587,17.587,17.587,17.587,113,0
+PYT.US,D,20151109,000000,17.497,17.525,17.319,17.319,3375,0
+PYT.US,D,20151110,000000,17.589,17.589,17.589,17.589,560,0
+PYT.US,D,20151111,000000,17.49,17.49,17.4,17.409,1448,0
+PYT.US,D,20151112,000000,17.58,17.58,17.58,17.58,783,0
+PYT.US,D,20151113,000000,17.4,17.4,17.4,17.4,560,0
+PYT.US,D,20151117,000000,17.67,17.67,17.67,17.67,224,0
+PYT.US,D,20151119,000000,17.625,17.625,17.446,17.446,3234,0
+PYT.US,D,20151120,000000,17.554,17.572,17.554,17.572,1672,0
+PYT.US,D,20151123,000000,17.661,17.661,17.58,17.616,2007,0
+PYT.US,D,20151124,000000,17.625,17.625,17.625,17.625,1042,0
+PYT.US,D,20151125,000000,17.724,17.724,17.67,17.67,1115,0
+PYT.US,D,20151130,000000,17.67,17.814,17.661,17.76,10478,0
+PYT.US,D,20151201,000000,17.76,17.76,17.76,17.76,196,0
+PYT.US,D,20151202,000000,17.76,17.76,17.76,17.76,92,0
+PYT.US,D,20151203,000000,17.849,17.849,17.795,17.805,4549,0
+PYT.US,D,20151204,000000,17.805,17.805,17.805,17.805,112,0
+PYT.US,D,20151207,000000,17.805,17.805,17.805,17.805,112,0
+PYT.US,D,20151208,000000,17.805,17.805,17.805,17.805,1203,0
+PYT.US,D,20151209,000000,17.76,18.029,17.76,18.029,2230,0
+PYT.US,D,20151210,000000,18.022,18.022,18.022,18.022,1115,0
+PYT.US,D,20151215,000000,17.839,17.839,17.839,17.839,224,0
+PYT.US,D,20151216,000000,17.589,17.849,17.58,17.849,3122,0
+PYT.US,D,20151217,000000,17.849,17.974,17.849,17.974,1448,0
+PYT.US,D,20151221,000000,17.76,17.76,17.76,17.76,1896,0
+PYT.US,D,20151223,000000,17.76,17.768,17.58,17.768,783,0
+PYT.US,D,20151224,000000,17.583,17.583,17.583,17.583,597,0
+PYT.US,D,20151228,000000,17.58,17.751,17.446,17.644,9314,0
+PYT.US,D,20151229,000000,17.527,17.957,17.482,17.536,26976,0
+PYT.US,D,20151230,000000,17.58,17.616,17.58,17.616,960,0
+PYT.US,D,20160104,000000,17.584,17.584,17.58,17.58,458,0
+PYT.US,D,20160105,000000,17.58,17.58,17.58,17.58,1807,0
+PYT.US,D,20160106,000000,17.58,17.58,17.4,17.482,909,0
+PYT.US,D,20160107,000000,17.474,17.49,17.311,17.311,1161,0
+PYT.US,D,20160111,000000,17.58,17.58,17.231,17.4,4009,0
+PYT.US,D,20160112,000000,17.311,17.311,17.231,17.259,2340,0
+PYT.US,D,20160113,000000,17.4,17.58,17.4,17.58,1534,0
+PYT.US,D,20160114,000000,17.4,17.4,17.4,17.4,1115,0
+PYT.US,D,20160115,000000,17.49,17.54,17.357,17.391,11460,0
+PYT.US,D,20160119,000000,17.311,17.311,17.231,17.231,3010,0
+PYT.US,D,20160120,000000,17.221,17.221,16.754,16.908,11722,0
+PYT.US,D,20160121,000000,17.221,17.221,17.221,17.221,856,0
+PYT.US,D,20160122,000000,17.307,17.307,17.307,17.307,326,0
+PYT.US,D,20160125,000000,17.034,17.034,17.034,17.034,112,0
+PYT.US,D,20160126,000000,17.465,17.465,17.221,17.221,2427,0
+PYT.US,D,20160127,000000,17.221,17.224,17.133,17.224,3457,0
+PYT.US,D,20160128,000000,17.225,17.249,17.133,17.133,6259,0
+PYT.US,D,20160204,000000,17.479,17.479,17.477,17.477,1110,0
+PYT.US,D,20160208,000000,17.052,17.052,17.052,17.052,1227,0
+PYT.US,D,20160209,000000,17.052,17.4,17.052,17.4,1672,0
+PYT.US,D,20160210,000000,17.284,17.575,17.036,17.402,28917,0
+PYT.US,D,20160211,000000,17.393,17.393,16.923,16.994,2377,0
+PYT.US,D,20160212,000000,16.941,17.411,16.634,16.634,35908,0
+PYT.US,D,20160218,000000,17.384,17.384,17.077,17.077,1037,0
+PYT.US,D,20160222,000000,17.302,17.302,17.302,17.302,162,0
+PYT.US,D,20160224,000000,16.715,16.733,16.687,16.687,2206,0
+PYT.US,D,20160225,000000,17.059,17.177,17.059,17.177,2114,0
+PYT.US,D,20160226,000000,17.069,17.069,17.069,17.069,111,0
+PYT.US,D,20160302,000000,17.402,17.402,17.402,17.402,1102,0
+PYT.US,D,20160303,000000,17.153,17.17,17.059,17.059,6403,0
+PYT.US,D,20160308,000000,17.056,17.056,17.056,17.056,772,0
+PYT.US,D,20160309,000000,17.38,17.38,17.039,17.039,1976,0
+PYT.US,D,20160310,000000,16.937,17.365,16.937,17.365,2153,0
+PYT.US,D,20160311,000000,17.302,17.613,17.302,17.613,2921,0
+PYT.US,D,20160314,000000,17.211,17.211,17.211,17.211,444,0
+PYT.US,D,20160315,000000,17.002,17.002,17.002,17.002,383,0
+PYT.US,D,20160317,000000,17.566,17.712,17.566,17.712,807,0
+PYT.US,D,20160322,000000,17.719,17.719,17.719,17.719,141,0
+PYT.US,D,20160323,000000,17.756,17.756,17.702,17.749,6297,0
+PYT.US,D,20160324,000000,17.937,17.937,16.941,17.919,3365,0
+PYT.US,D,20160328,000000,17.91,17.914,17.91,17.914,333,0
+PYT.US,D,20160329,000000,17.91,17.91,17.91,17.91,111,0
+PYT.US,D,20160404,000000,17.91,17.919,17.91,17.91,584,0
+PYT.US,D,20160407,000000,17.846,17.846,17.846,17.846,1682,0
+PYT.US,D,20160413,000000,17.312,17.846,17.312,17.846,827,0
+PYT.US,D,20160414,000000,17.438,17.611,17.249,17.259,8500,0
+PYT.US,D,20160415,000000,17.221,17.46,17.221,17.393,7837,0
+PYT.US,D,20160419,000000,17.312,17.312,17.312,17.312,111,0
+PYT.US,D,20160420,000000,17.221,17.259,17.211,17.211,2206,0
+PYT.US,D,20160421,000000,17.259,17.493,17.259,17.493,3269,0
+PYT.US,D,20160422,000000,17.846,17.901,17.837,17.901,1767,0
+PYT.US,D,20160425,000000,17.538,17.808,17.53,17.808,4847,0
+PYT.US,D,20160426,000000,17.813,17.813,17.813,17.813,414,0
+PYT.US,D,20160428,000000,17.533,17.533,17.533,17.533,262,0
+PYT.US,D,20160429,000000,17.552,17.552,17.552,17.552,580,0
+PYT.US,D,20160502,000000,17.82,17.828,17.756,17.828,646,0
+PYT.US,D,20160503,000000,17.828,17.846,17.828,17.846,414,0
+PYT.US,D,20160504,000000,17.541,17.541,17.541,17.541,444,0
+PYT.US,D,20160505,000000,17.846,17.856,17.846,17.85,2066,0
+PYT.US,D,20160506,000000,17.845,17.856,17.82,17.847,3335,0
+PYT.US,D,20160511,000000,17.856,18.054,17.856,18.054,4634,0
+PYT.US,D,20160512,000000,17.475,18.051,17.475,18.051,955,0
+PYT.US,D,20160513,000000,18.22,18.22,18.22,18.22,622,0
+PYT.US,D,20160516,000000,18.264,18.894,18.264,18.409,9425,0
+PYT.US,D,20160517,000000,18.409,18.985,18.409,18.701,11045,0
+PYT.US,D,20160518,000000,17.779,18.701,17.76,18.656,2366,0
+PYT.US,D,20160519,000000,18.65,18.65,18.62,18.65,1203,0
+PYT.US,D,20160520,000000,17.904,18.546,17.904,18.546,259,0
+PYT.US,D,20160523,000000,18.286,18.286,18.286,18.286,330,0
+PYT.US,D,20160524,000000,17.934,18.18,17.934,18.18,6901,0
+PYT.US,D,20160525,000000,18.227,18.227,18.161,18.161,1249,0
+PYT.US,D,20160527,000000,18.071,18.098,18.071,18.098,1202,0
+PYT.US,D,20160531,000000,18.005,18.005,17.916,17.925,1202,0
+PYT.US,D,20160601,000000,18.017,18.061,17.573,18.061,1549,0
+PYT.US,D,20160602,000000,17.806,17.806,17.659,17.806,3742,0
+PYT.US,D,20160603,000000,17.998,18.017,17.751,17.989,4291,0
+PYT.US,D,20160606,000000,17.989,17.989,17.989,17.989,224,0
+PYT.US,D,20160607,000000,17.989,18.308,17.989,18.308,1943,0
+PYT.US,D,20160609,000000,17.941,18.18,17.925,17.941,3636,0
+PYT.US,D,20160610,000000,18.189,18.189,18.035,18.035,1913,0
+PYT.US,D,20160613,000000,18.127,18.136,18.127,18.136,2187,0
+PYT.US,D,20160615,000000,17.925,17.925,17.925,17.925,788,0
+PYT.US,D,20160616,000000,18.089,18.089,18.089,18.089,110,0
+PYT.US,D,20160620,000000,18.254,18.254,18.254,18.254,121,0
+PYT.US,D,20160621,000000,18.245,18.245,18.207,18.207,1203,0
+PYT.US,D,20160622,000000,18.245,18.245,18.245,18.245,110,0
+PYT.US,D,20160627,000000,17.951,18.107,17.763,18.107,3090,0
+PYT.US,D,20160629,000000,17.788,17.921,17.769,17.806,3428,0
+PYT.US,D,20160630,000000,17.851,18.006,17.851,17.941,2532,0
+PYT.US,D,20160701,000000,17.851,17.941,17.851,17.907,3543,0
+PYT.US,D,20160705,000000,17.872,18.127,17.872,18.127,330,0
+PYT.US,D,20160706,000000,18.089,18.509,18.08,18.355,9204,0
+PYT.US,D,20160708,000000,18.299,18.299,18.161,18.161,3366,0
+PYT.US,D,20160711,000000,18.207,18.373,18.207,18.373,6229,0
+PYT.US,D,20160712,000000,18.373,18.656,18.373,18.455,12865,0
+PYT.US,D,20160714,000000,18.656,18.656,18.217,18.264,4758,0
+PYT.US,D,20160715,000000,18.327,18.535,18.299,18.299,2736,0
+PYT.US,D,20160718,000000,18.364,18.364,18.327,18.327,3389,0
+PYT.US,D,20160719,000000,18.61,18.633,18.317,18.617,1339,0
+PYT.US,D,20160720,000000,18.52,18.609,18.52,18.609,2384,0
+PYT.US,D,20160721,000000,18.609,18.609,18.584,18.593,983,0
+PYT.US,D,20160722,000000,19.104,19.104,18.601,18.61,6776,0
+PYT.US,D,20160725,000000,18.838,18.866,18.838,18.866,737,0
+PYT.US,D,20160726,000000,18.843,18.967,18.701,18.746,2397,0
+PYT.US,D,20160727,000000,18.921,18.921,18.766,18.912,1816,0
+PYT.US,D,20160728,000000,18.921,18.921,18.746,18.785,9098,0
+PYT.US,D,20160729,000000,18.746,18.921,18.734,18.831,10397,0
+PYT.US,D,20160801,000000,18.976,18.985,18.838,18.838,4539,0
+PYT.US,D,20160802,000000,18.848,18.976,18.831,18.931,1230,0
+PYT.US,D,20160803,000000,18.809,18.948,18.809,18.948,930,0
+PYT.US,D,20160804,000000,19.012,19.178,18.948,19.178,4566,0
+PYT.US,D,20160805,000000,19.159,19.159,18.703,18.838,2407,0
+PYT.US,D,20160808,000000,19.213,19.213,19.213,19.213,874,0
+PYT.US,D,20160809,000000,19.178,19.213,19.178,19.213,1093,0
+PYT.US,D,20160810,000000,19.279,19.288,19.149,19.149,3794,0
+PYT.US,D,20160812,000000,19.057,19.149,19.057,19.149,774,0
+PYT.US,D,20160816,000000,19.24,19.24,19.24,19.24,119,0
+PYT.US,D,20160817,000000,19.25,19.25,19.25,19.25,474,0
+PYT.US,D,20160818,000000,18.947,19.222,18.918,19.011,3246,0
+PYT.US,D,20160819,000000,19.066,19.168,19.011,19.011,3717,0
+PYT.US,D,20160822,000000,18.928,18.928,18.918,18.918,974,0
+PYT.US,D,20160823,000000,19.008,19.008,18.881,18.881,243,0
+PYT.US,D,20160824,000000,19.1,19.1,18.973,18.973,1332,0
+PYT.US,D,20160825,000000,19.021,19.093,19.021,19.093,1218,0
+PYT.US,D,20160826,000000,19.085,19.103,18.872,19.103,967,0
+PYT.US,D,20160829,000000,19.047,19.047,19.047,19.047,134,0
+PYT.US,D,20160830,000000,19.103,19.103,18.964,19.103,570,0
+PYT.US,D,20160831,000000,19.103,19.103,19.056,19.075,9688,0
+PYT.US,D,20160901,000000,19.149,19.149,19.101,19.101,1844,0
+PYT.US,D,20160902,000000,19.139,19.407,19.139,19.407,10353,0
+PYT.US,D,20160906,000000,19.407,19.582,19.093,19.536,2060,0
+PYT.US,D,20160907,000000,19.075,19.675,19.075,19.656,1951,0
+PYT.US,D,20160908,000000,19.551,19.551,19.067,19.37,2169,0
+PYT.US,D,20160909,000000,19.592,19.592,19.222,19.316,1754,0
+PYT.US,D,20160912,000000,19.582,19.582,19.149,19.39,5505,0
+PYT.US,D,20160913,000000,19.37,19.37,19.139,19.142,2277,0
+PYT.US,D,20160914,000000,19.51,19.51,19.361,19.361,436,0
+PYT.US,D,20160915,000000,19.008,19.008,19.008,19.008,650,0
+PYT.US,D,20160919,000000,19.029,19.047,19.019,19.031,1301,0
+PYT.US,D,20160920,000000,18.982,18.982,18.973,18.973,925,0
+PYT.US,D,20160921,000000,19.195,19.195,19.149,19.149,1192,0
+PYT.US,D,20160922,000000,19.269,19.269,18.973,19.057,1999,0
+PYT.US,D,20160923,000000,19.37,19.37,19.269,19.288,4334,0
+PYT.US,D,20160926,000000,19.112,19.112,19.112,19.112,436,0
+PYT.US,D,20160927,000000,19.121,19.205,19.103,19.103,1627,0
+PYT.US,D,20160928,000000,19.103,19.37,19.057,19.057,2437,0
+PYT.US,D,20160929,000000,19.057,19.057,19.057,19.057,144,0
+PYT.US,D,20161004,000000,19.089,19.123,19.089,19.123,866,0
+PYT.US,D,20161005,000000,19.377,19.377,19.377,19.377,2373,0
+PYT.US,D,20161007,000000,19.103,19.103,18.973,19.075,7234,0
+PYT.US,D,20161010,000000,19.075,19.075,18.992,19.075,3534,0
+PYT.US,D,20161011,000000,19.075,19.177,19.066,19.103,2995,0
+PYT.US,D,20161012,000000,19.103,19.121,19.103,19.121,8775,0
+PYT.US,D,20161013,000000,19.177,19.177,19.103,19.121,5634,0
+PYT.US,D,20161014,000000,19.103,19.139,19.011,19.047,9831,0
+PYT.US,D,20161017,000000,19.057,19.057,19.057,19.057,650,0
+PYT.US,D,20161018,000000,19.13,19.37,19.13,19.37,11521,0
+PYT.US,D,20161020,000000,19.288,19.288,19.287,19.287,1663,0
+PYT.US,D,20161021,000000,19.288,19.444,19.27,19.297,2246,0
+PYT.US,D,20161024,000000,19.161,19.161,19.161,19.161,782,0
+PYT.US,D,20161025,000000,19.361,19.37,19.112,19.112,2459,0
+PYT.US,D,20161027,000000,19.075,19.149,19.057,19.066,5035,0
+PYT.US,D,20161028,000000,19.093,19.093,19.057,19.057,803,0
+PYT.US,D,20161101,000000,19.075,19.075,19.057,19.057,1315,0
+PYT.US,D,20161102,000000,19.288,19.288,19.288,19.288,109,0
+PYT.US,D,20161107,000000,19.25,19.25,19.25,19.25,218,0
+PYT.US,D,20161108,000000,19.057,19.124,18.946,18.946,2419,0
+PYT.US,D,20161109,000000,18.861,18.861,18.861,18.861,191,0
+PYT.US,D,20161110,000000,18.955,19.011,18.955,19.011,644,0
+PYT.US,D,20161111,000000,18.695,18.727,18.685,18.727,1557,0
+PYT.US,D,20161114,000000,18.685,19.17,18.443,19.17,1529,0
+PYT.US,D,20161115,000000,18.443,18.47,18.443,18.47,820,0
+PYT.US,D,20161116,000000,18.628,18.628,18.105,18.105,946,0
+PYT.US,D,20161117,000000,18.566,18.566,18.387,18.387,2682,0
+PYT.US,D,20161121,000000,17.884,17.911,17.884,17.893,2480,0
+PYT.US,D,20161122,000000,18.117,18.117,18.025,18.025,5318,0
+PYT.US,D,20161123,000000,18.162,18.492,18.162,18.162,848,0
+PYT.US,D,20161129,000000,17.93,17.939,17.921,17.928,1042,0
+PYT.US,D,20161130,000000,18.568,18.568,18.06,18.06,929,0
+PYT.US,D,20161202,000000,18.09,18.09,18.09,18.09,477,0
+PYT.US,D,20161205,000000,18.181,18.181,18.181,18.181,216,0
+PYT.US,D,20161208,000000,18.516,18.584,18.516,18.584,1254,0
+PYT.US,D,20161216,000000,18.564,18.573,18.545,18.573,1073,0
+PYT.US,D,20161220,000000,18.166,18.443,18.166,18.229,4081,0
+PYT.US,D,20161221,000000,18.223,18.238,18.223,18.238,1819,0
+PYT.US,D,20161223,000000,18.209,18.209,18.209,18.209,2147,0
+PYT.US,D,20161228,000000,18.219,18.219,18.117,18.117,3426,0
+PYT.US,D,20161229,000000,18.117,18.207,18.117,18.207,678,0
+PYT.US,D,20170104,000000,18.199,18.199,18.117,18.173,858,0
+PYT.US,D,20170105,000000,18.216,18.216,18.216,18.216,432,0
+PYT.US,D,20170110,000000,18.117,18.164,18.117,18.164,1530,0
+PYT.US,D,20170112,000000,18.395,18.395,18.312,18.312,3380,0
+PYT.US,D,20170113,000000,18.303,18.303,18.303,18.303,2288,0
+PYT.US,D,20170118,000000,18.443,18.443,18.443,18.443,644,0
+PYT.US,D,20170119,000000,18.49,18.628,18.39,18.49,8339,0
+PYT.US,D,20170124,000000,18.298,18.298,18.298,18.298,239,0
+PYT.US,D,20170125,000000,18.802,18.802,18.35,18.592,6012,0
+PYT.US,D,20170126,000000,18.471,18.88,18.354,18.88,3773,0
+PYT.US,D,20170127,000000,18.395,18.787,18.395,18.61,2765,0
+PYT.US,D,20170130,000000,18.535,18.628,18.475,18.61,914,0
+PYT.US,D,20170131,000000,18.414,18.601,18.414,18.601,216,0
+PYT.US,D,20170203,000000,18.591,18.591,18.591,18.591,536,0
+PYT.US,D,20170207,000000,18.535,18.535,18.395,18.507,1582,0
+PYT.US,D,20170208,000000,18.378,18.601,18.378,18.535,6871,0
+PYT.US,D,20170209,000000,18.535,18.769,18.369,18.628,12153,0
+PYT.US,D,20170210,000000,18.628,18.835,18.628,18.835,5647,0
+PYT.US,D,20170213,000000,18.835,18.88,18.635,18.637,6388,0
+PYT.US,D,20170214,000000,18.769,18.769,18.631,18.631,2328,0
+PYT.US,D,20170215,000000,18.722,18.769,18.722,18.769,2058,0
+PYT.US,D,20170216,000000,18.861,19.002,18.861,19.001,3114,0
+PYT.US,D,20170217,000000,19.058,19.188,19.048,19.188,3492,0
+PYT.US,D,20170221,000000,19.029,19.094,19.001,19.094,9773,0
+PYT.US,D,20170222,000000,19.384,19.384,19.097,19.384,1929,0
+PYT.US,D,20170223,000000,19.106,19.113,19.094,19.094,3757,0
+PYT.US,D,20170224,000000,19.384,19.384,19.107,19.384,6118,0
+PYT.US,D,20170227,000000,19.384,19.466,19.25,19.25,1609,0
+PYT.US,D,20170228,000000,19.309,19.327,18.676,18.676,2200,0
+PYT.US,D,20170301,000000,19.076,19.094,18.676,18.732,14440,0
+PYT.US,D,20170302,000000,19.039,19.086,19.039,19.086,1609,0
+PYT.US,D,20170303,000000,18.7,19.055,18.691,19.055,2494,0
+PYT.US,D,20170306,000000,19.058,19.067,19.058,19.067,1557,0
+PYT.US,D,20170307,000000,19.086,19.094,18.973,19.094,4711,0
+PYT.US,D,20170308,000000,19.067,19.067,18.74,18.74,1074,0
+PYT.US,D,20170310,000000,19.044,19.094,19.016,19.064,1537,0
+PYT.US,D,20170313,000000,18.815,19.075,18.797,18.949,1398,0
+PYT.US,D,20170314,000000,19.047,19.047,19.008,19.008,216,0
+PYT.US,D,20170315,000000,19.011,19.551,19.001,19.086,6757,0
+PYT.US,D,20170316,000000,19.076,19.086,19.067,19.067,1110,0
+PYT.US,D,20170317,000000,19.3,19.498,19.3,19.387,942,0
+PYT.US,D,20170320,000000,19.3,19.3,19.3,19.3,298,0
+PYT.US,D,20170322,000000,19.356,19.356,19.356,19.356,644,0
+PYT.US,D,20170323,000000,19.407,19.407,19.407,19.407,122,0
+PYT.US,D,20170324,000000,19.291,19.541,19.291,19.541,5770,0
+PYT.US,D,20170327,000000,19.293,19.293,19.293,19.293,811,0
+PYT.US,D,20170330,000000,19.551,19.979,19.551,19.979,1437,0
+PYT.US,D,20170403,000000,19.496,19.737,19.496,19.737,397,0
+PYT.US,D,20170405,000000,19.737,19.737,19.737,19.737,216,0
+PYT.US,D,20170406,000000,19.319,19.69,19.319,19.621,3006,0
+PYT.US,D,20170407,000000,19.355,19.7,19.3,19.327,3300,0
+PYT.US,D,20170410,000000,19.3,19.608,19.292,19.608,412,0
+PYT.US,D,20170411,000000,19.327,19.327,19.3,19.3,933,0
+PYT.US,D,20170412,000000,19.403,19.439,19.304,19.439,1716,0
+PYT.US,D,20170417,000000,19.439,19.439,19.309,19.309,644,0
+PYT.US,D,20170418,000000,19.3,19.3,19.282,19.282,1290,0
+PYT.US,D,20170425,000000,19.506,19.551,19.506,19.523,2106,0
+PYT.US,D,20170426,000000,19.253,19.493,19.215,19.493,1653,0
+PYT.US,D,20170428,000000,19.466,19.487,19.466,19.487,536,0
+PYT.US,D,20170503,000000,19.466,19.56,19.466,19.56,858,0
+PYT.US,D,20170508,000000,19.551,19.551,19.243,19.384,4511,0
+PYT.US,D,20170509,000000,19.496,19.496,19.457,19.457,858,0
+PYT.US,D,20170510,000000,19.462,19.462,19.34,19.462,1915,0
+PYT.US,D,20170512,000000,19.954,19.954,19.519,19.519,547,0
+PYT.US,D,20170515,000000,19.511,19.511,19.502,19.502,215,0
+PYT.US,D,20170519,000000,19.452,19.452,19.452,19.452,107,0
+PYT.US,D,20170522,000000,19.313,19.494,19.313,19.398,2218,0
+PYT.US,D,20170523,000000,19.33,19.557,19.322,19.547,4560,0
+PYT.US,D,20170524,000000,19.389,19.467,19.389,19.389,3367,0
+PYT.US,D,20170525,000000,19.426,19.595,19.416,19.416,2991,0
+PYT.US,D,20170526,000000,19.34,19.34,19.34,19.34,107,0
+PYT.US,D,20170530,000000,19.398,19.398,19.398,19.398,246,0
+PYT.US,D,20170531,000000,19.632,19.744,19.537,19.575,3984,0
+PYT.US,D,20170602,000000,19.735,19.834,19.735,19.834,1117,0
+PYT.US,D,20170605,000000,19.398,19.547,19.359,19.426,3982,0
+PYT.US,D,20170606,000000,19.426,19.684,19.426,19.684,707,0
+PYT.US,D,20170609,000000,19.492,19.492,19.492,19.492,321,0
+PYT.US,D,20170613,000000,19.407,19.472,19.389,19.472,1139,0
+PYT.US,D,20170616,000000,19.557,19.557,19.557,19.557,651,0
+PYT.US,D,20170619,000000,19.585,19.585,19.547,19.547,744,0
+PYT.US,D,20170620,000000,19.691,19.691,19.492,19.492,1528,0
+PYT.US,D,20170622,000000,19.529,19.678,19.482,19.482,3954,0
+PYT.US,D,20170623,000000,19.547,19.547,19.489,19.492,2340,0
+PYT.US,D,20170626,000000,19.585,19.585,19.492,19.492,2234,0
+PYT.US,D,20170627,000000,19.547,19.547,19.547,19.547,107,0
+PYT.US,D,20170628,000000,19.426,19.474,19.379,19.416,2129,0
+PYT.US,D,20170629,000000,19.632,19.632,19.398,19.398,1456,0
+PYT.US,D,20170630,000000,19.379,19.379,19.379,19.379,428,0
+PYT.US,D,20170705,000000,19.519,19.519,19.444,19.444,428,0
+PYT.US,D,20170706,000000,19.359,19.452,19.266,19.452,6203,0
+PYT.US,D,20170707,000000,19.595,19.64,19.547,19.578,428,0
+PYT.US,D,20170710,000000,19.398,19.622,19.398,19.518,505,0
+PYT.US,D,20170711,000000,19.557,19.557,19.529,19.529,214,0
+PYT.US,D,20170712,000000,19.452,19.519,19.444,19.519,2660,0
+PYT.US,D,20170713,000000,19.492,19.666,19.482,19.611,4716,0
+PYT.US,D,20170714,000000,19.679,19.735,19.639,19.735,1533,0
+PYT.US,D,20170717,000000,19.7,19.7,19.659,19.659,2129,0
+PYT.US,D,20170718,000000,19.64,19.64,19.567,19.622,4071,0
+PYT.US,D,20170719,000000,19.688,19.811,19.64,19.735,2879,0
+PYT.US,D,20170720,000000,19.744,19.84,19.64,19.84,6835,0
+PYT.US,D,20170724,000000,19.831,19.831,19.831,19.831,107,0
+PYT.US,D,20170725,000000,19.545,19.831,19.545,19.547,3936,0
+PYT.US,D,20170726,000000,19.66,19.66,19.66,19.66,107,0
+PYT.US,D,20170731,000000,19.763,19.811,19.763,19.811,264,0
+PYT.US,D,20170801,000000,19.763,19.84,19.763,19.831,1595,0
+PYT.US,D,20170802,000000,19.831,20.478,19.831,20.385,8438,0
+PYT.US,D,20170804,000000,20.366,20.366,20.366,20.366,107,0
+PYT.US,D,20170808,000000,20.337,20.337,20.337,20.337,533,0
+PYT.US,D,20170810,000000,20.451,20.451,20.451,20.451,106,0
+PYT.US,D,20170814,000000,20.385,20.385,20.385,20.385,291,0
+PYT.US,D,20170816,000000,20.035,20.149,19.949,20.099,5063,0
+PYT.US,D,20170817,000000,19.995,20.375,19.816,20.375,6539,0
+PYT.US,D,20170818,000000,19.758,20.194,19.722,20.194,1853,0
+PYT.US,D,20170821,000000,20.262,20.262,19.722,19.911,4430,0
+PYT.US,D,20170822,000000,19.92,20.053,19.891,19.957,2932,0
+PYT.US,D,20170823,000000,19.758,20.139,19.67,20.139,8228,0
+PYT.US,D,20170824,000000,19.911,20.005,19.911,20.005,1055,0
+PYT.US,D,20170825,000000,19.758,20.07,19.758,20.07,671,0
+PYT.US,D,20170829,000000,19.957,19.957,19.777,19.949,2004,0
+PYT.US,D,20170831,000000,19.957,20.139,19.957,20.119,2769,0
+PYT.US,D,20170906,000000,20.119,20.119,19.939,20.053,2416,0
+PYT.US,D,20170908,000000,19.797,20.08,19.787,20.044,1582,0
+PYT.US,D,20170912,000000,20.08,20.08,20.08,20.08,106,0
+PYT.US,D,20170913,000000,20.005,20.005,20.005,20.005,570,0
+PYT.US,D,20170918,000000,20.053,20.119,20.013,20.025,1476,0
+PYT.US,D,20170919,000000,19.835,20.119,19.826,20.119,1861,0
+PYT.US,D,20170920,000000,20.053,20.053,20.053,20.053,106,0
+PYT.US,D,20170926,000000,19.835,20.09,19.835,20.09,212,0
+PYT.US,D,20170927,000000,19.739,20.053,19.739,20.053,318,0
+PYT.US,D,20170928,000000,19.816,19.93,19.702,19.702,3985,0
+PYT.US,D,20170929,000000,19.739,19.916,19.625,19.664,5586,0
+PYT.US,D,20171002,000000,19.722,19.722,19.531,19.722,2062,0
+PYT.US,D,20171003,000000,19.862,19.862,19.862,19.862,106,0
+PYT.US,D,20171004,000000,19.986,19.986,19.54,19.871,2133,0
+PYT.US,D,20171006,000000,19.578,19.806,19.39,19.777,4008,0
+PYT.US,D,20171009,000000,19.768,19.852,19.768,19.852,1055,0
+PYT.US,D,20171010,000000,19.559,19.862,19.55,19.787,1469,0
+PYT.US,D,20171011,000000,19.722,19.826,19.722,19.722,1293,0
+PYT.US,D,20171012,000000,19.852,19.852,19.852,19.852,106,0
+PYT.US,D,20171013,000000,19.722,19.852,19.722,19.852,3219,0
+PYT.US,D,20171017,000000,19.854,19.854,19.854,19.854,120,0
+PYT.US,D,20171018,000000,19.632,19.806,19.632,19.806,368,0
+PYT.US,D,20171019,000000,19.806,19.806,19.787,19.806,3460,0
+PYT.US,D,20171020,000000,19.852,19.852,19.852,19.852,212,0
+PYT.US,D,20171025,000000,19.673,19.787,19.578,19.683,5222,0
+PYT.US,D,20171026,000000,19.65,19.772,19.65,19.772,1582,0
+PYT.US,D,20171027,000000,19.673,19.673,19.673,19.673,528,0
+PYT.US,D,20171030,000000,19.657,19.657,19.657,19.657,1055,0
+PYT.US,D,20171031,000000,19.684,19.684,19.684,19.684,159,0
+PYT.US,D,20171102,000000,19.787,19.835,19.337,19.337,846,0
+PYT.US,D,20171103,000000,19.826,19.844,19.768,19.768,1620,0
+PYT.US,D,20171106,000000,19.521,19.901,19.494,19.901,2638,0
+PYT.US,D,20171107,000000,19.752,20.271,19.752,20.271,3607,0
+PYT.US,D,20171110,000000,19.794,19.794,19.794,19.794,351,0
+PYT.US,D,20171113,000000,19.701,20.16,19.701,20.142,1289,0
+PYT.US,D,20171114,000000,19.806,19.931,19.806,19.853,2405,0
+PYT.US,D,20171115,000000,20.136,20.136,20.136,20.136,171,0
+PYT.US,D,20171116,000000,20.037,20.075,20.037,20.073,2516,0
+PYT.US,D,20171117,000000,19.999,19.999,19.853,19.863,5320,0
+PYT.US,D,20171124,000000,19.853,20.055,19.808,19.955,2652,0
+PYT.US,D,20171128,000000,19.833,19.899,19.806,19.899,1183,0
+PYT.US,D,20171129,000000,19.777,19.806,19.738,19.738,1045,0
+PYT.US,D,20171201,000000,19.738,20.027,19.738,19.997,940,0
+PYT.US,D,20171204,000000,19.997,19.998,19.844,19.844,2035,0
+PYT.US,D,20171206,000000,19.863,19.892,19.863,19.892,1464,0
+PYT.US,D,20171208,000000,19.865,20.046,19.865,20.046,1379,0
+PYT.US,D,20171211,000000,19.873,19.953,19.853,19.94,8074,0
+PYT.US,D,20171212,000000,19.873,19.935,19.853,19.853,1567,0
+PYT.US,D,20171213,000000,19.873,19.882,19.853,19.853,2090,0
+PYT.US,D,20171214,000000,19.855,19.964,19.855,19.953,2236,0
+PYT.US,D,20171218,000000,19.863,19.92,19.863,19.92,1092,0
+PYT.US,D,20171219,000000,19.853,19.873,19.853,19.873,2456,0
+PYT.US,D,20171220,000000,19.863,19.873,19.853,19.873,3553,0
+PYT.US,D,20171221,000000,19.882,19.951,19.853,19.863,2300,0
+PYT.US,D,20171222,000000,19.853,19.892,19.853,19.863,1543,0
+PYT.US,D,20171226,000000,19.863,20.064,19.853,20.046,3010,0
+PYT.US,D,20171227,000000,19.914,19.914,19.914,19.914,418,0
+PYT.US,D,20171228,000000,19.882,19.902,19.864,19.902,1127,0
+PYT.US,D,20171229,000000,19.873,20.046,19.863,20.046,1395,0
+PYT.US,D,20180102,000000,19.902,19.902,19.863,19.863,627,0
+PYT.US,D,20180103,000000,19.873,19.942,19.873,19.942,260,0
+PYT.US,D,20180105,000000,19.873,19.921,19.863,19.863,2164,0
+PYT.US,D,20180108,000000,19.873,19.873,19.853,19.853,1810,0
+PYT.US,D,20180109,000000,19.873,19.914,19.873,19.914,418,0
+PYT.US,D,20180110,000000,20.007,20.064,19.927,19.927,2562,0
+PYT.US,D,20180111,000000,19.882,19.912,19.882,19.912,627,0
+PYT.US,D,20180112,000000,19.853,19.902,19.853,19.902,2174,0
+PYT.US,D,20180117,000000,19.902,19.904,19.902,19.902,1364,0
+PYT.US,D,20180118,000000,19.882,20.093,19.853,20.093,3402,0
+PYT.US,D,20180119,000000,19.921,20.064,19.921,19.957,1986,0
+PYT.US,D,20180123,000000,19.902,20.037,19.902,20.037,4017,0
+PYT.US,D,20180124,000000,20.055,20.073,20.055,20.073,837,0
+PYT.US,D,20180125,000000,20.073,20.093,20.073,20.073,2734,0
+PYT.US,D,20180129,000000,20.046,20.209,20.037,20.149,2138,0
+PYT.US,D,20180130,000000,20.093,20.284,20.073,20.284,2092,0
+PYT.US,D,20180131,000000,20.083,20.17,20.083,20.132,2709,0
+PYT.US,D,20180202,000000,20.237,20.399,20.237,20.237,6309,0
+PYT.US,D,20180205,000000,20.352,20.381,20.332,20.381,4280,0
+PYT.US,D,20180207,000000,20.188,20.188,19.931,20.188,5472,0
+PYT.US,D,20180209,000000,20.102,20.102,20.093,20.093,3240,0
+PYT.US,D,20180212,000000,20.073,20.188,20.073,20.188,2142,0
+PYT.US,D,20180213,000000,20.188,20.599,20.188,20.284,8883,0
+PYT.US,D,20180214,000000,20.457,20.476,20.457,20.474,1862,0
+PYT.US,D,20180215,000000,21.02,21.02,20.708,20.708,2688,0
+PYT.US,D,20180216,000000,20.578,20.596,20.476,20.596,726,0
+PYT.US,D,20180220,000000,20.611,20.611,20.514,20.514,1943,0
+PYT.US,D,20180221,000000,20.476,20.476,20.476,20.476,156,0
+PYT.US,D,20180222,000000,20.527,20.592,20.527,20.582,1812,0
+PYT.US,D,20180226,000000,20.516,20.543,20.476,20.476,1682,0
+PYT.US,D,20180301,000000,20.737,20.737,20.621,20.621,2227,0
+PYT.US,D,20180302,000000,20.516,20.516,20.514,20.514,1052,0
+PYT.US,D,20180305,000000,20.718,20.737,20.718,20.737,1037,0
+PYT.US,D,20180306,000000,20.755,20.755,20.755,20.755,1036,0
+PYT.US,D,20180307,000000,20.737,20.917,20.737,20.917,2330,0
+PYT.US,D,20180308,000000,20.807,20.827,20.765,20.765,1554,0
+PYT.US,D,20180309,000000,20.765,20.775,20.765,20.775,555,0
+PYT.US,D,20180314,000000,20.765,21.171,20.755,20.93,2444,0
+PYT.US,D,20180316,000000,21.172,21.238,21.172,21.228,2580,0
+PYT.US,D,20180321,000000,21.195,21.216,21.191,21.192,7305,0
+PYT.US,D,20180322,000000,20.804,20.857,20.804,20.857,1352,0
+PYT.US,D,20180323,000000,20.804,20.874,20.804,20.846,1496,0
+PYT.US,D,20180326,000000,20.804,20.855,20.775,20.775,1390,0
+PYT.US,D,20180327,000000,20.997,20.997,20.997,20.997,828,0
+PYT.US,D,20180402,000000,20.997,21.818,20.997,21.576,5903,0
+PYT.US,D,20180406,000000,21.022,21.046,21.022,21.046,751,0
+PYT.US,D,20180411,000000,21.216,21.216,21.046,21.046,3734,0
+PYT.US,D,20180412,000000,21.084,21.084,21.084,21.084,208,0
+PYT.US,D,20180413,000000,21.046,21.046,21.046,21.046,104,0
+PYT.US,D,20180416,000000,21.094,21.103,21.094,21.094,1242,0
+PYT.US,D,20180419,000000,21.238,21.238,21.238,21.238,1176,0
+PYT.US,D,20180424,000000,21.103,21.142,21.094,21.142,1160,0
+PYT.US,D,20180425,000000,21.152,21.228,21.142,21.228,932,0
+PYT.US,D,20180427,000000,21.238,21.238,21.142,21.142,2523,0
+PYT.US,D,20180430,000000,21.094,21.094,21.094,21.094,104,0
+PYT.US,D,20180503,000000,21.103,21.103,21.094,21.094,1968,0
+PYT.US,D,20180504,000000,21.103,21.142,21.046,21.046,3381,0
+PYT.US,D,20180507,000000,21.275,21.275,21.275,21.275,622,0
+PYT.US,D,20180508,000000,21.142,21.364,21.094,21.364,3611,0
+PYT.US,D,20180511,000000,21.257,21.319,21.227,21.227,3696,0
+PYT.US,D,20180514,000000,21.411,21.411,21.411,21.411,111,0
+PYT.US,D,20180515,000000,21.9,21.9,21.316,21.325,1790,0
+PYT.US,D,20180516,000000,21.325,21.559,21.316,21.559,2224,0
+PYT.US,D,20180517,000000,21.424,21.607,21.423,21.423,2020,0
+PYT.US,D,20180518,000000,21.442,21.442,21.197,21.227,4101,0
+PYT.US,D,20180521,000000,21.423,21.51,21.227,21.227,2477,0
+PYT.US,D,20180522,000000,21.33,21.33,21.33,21.33,138,0
+PYT.US,D,20180601,000000,21.237,21.237,21.146,21.146,1129,0
+PYT.US,D,20180604,000000,21.325,21.326,21.325,21.326,2248,0
+PYT.US,D,20180605,000000,21.325,21.432,20.956,20.975,3547,0
+PYT.US,D,20180606,000000,21.013,21.316,21.013,21.316,914,0
+PYT.US,D,20180607,000000,21.443,21.443,21.443,21.443,924,0
+PYT.US,D,20180611,000000,21.449,21.449,21.325,21.325,2518,0
+PYT.US,D,20180612,000000,21.227,21.343,21.227,21.227,8089,0
+PYT.US,D,20180613,000000,21.14,21.146,21.14,21.146,914,0
+PYT.US,D,20180619,000000,21.374,21.374,21.276,21.276,514,0
+PYT.US,D,20180621,000000,21.286,21.286,21.15,21.15,4295,0
+PYT.US,D,20180622,000000,21.16,21.16,21.15,21.15,924,0
+PYT.US,D,20180702,000000,20.994,20.994,20.994,20.994,221,0
+PYT.US,D,20180705,000000,21.13,21.212,21.13,21.212,427,0
+PYT.US,D,20180706,000000,21.276,21.308,21.276,21.308,843,0
+PYT.US,D,20180709,000000,21.276,21.276,21.276,21.276,617,0
+PYT.US,D,20180710,000000,21.286,21.286,21.043,21.043,4981,0
+PYT.US,D,20180711,000000,21.044,21.044,21.044,21.044,103,0
+PYT.US,D,20180712,000000,21.033,21.033,21.033,21.033,103,0
+PYT.US,D,20180717,000000,21.227,21.227,21.227,21.227,103,0
+PYT.US,D,20180720,000000,21.237,21.254,21.227,21.227,3825,0
+PYT.US,D,20180723,000000,21.227,21.578,21.227,21.578,1913,0
+PYT.US,D,20180801,000000,21.346,21.346,21.346,21.346,732,0
+PYT.US,D,20180807,000000,21.52,21.52,21.34,21.34,359,0
+PYT.US,D,20180810,000000,21.423,21.423,21.423,21.423,703,0
+PYT.US,D,20180813,000000,21.423,21.458,21.423,21.423,1986,0
+PYT.US,D,20180814,000000,21.432,21.46,21.423,21.423,617,0
+PYT.US,D,20180815,000000,21.52,21.52,21.52,21.52,343,0
+PYT.US,D,20180816,000000,21.432,21.491,21.423,21.423,2756,0
+PYT.US,D,20180817,000000,21.359,21.359,21.359,21.359,516,0
+PYT.US,D,20180820,000000,21.227,21.227,21.227,21.227,848,0
+PYT.US,D,20180821,000000,21.052,21.178,21.052,21.178,848,0
+PYT.US,D,20180822,000000,21.13,21.179,21.033,21.179,4827,0
+PYT.US,D,20180827,000000,21.228,21.423,21.179,21.423,2877,0
+PYT.US,D,20180905,000000,21.298,21.393,21.298,21.376,1541,0
+PYT.US,D,20180906,000000,21.413,21.423,21.32,21.32,959,0
+PYT.US,D,20180907,000000,21.321,21.381,21.321,21.381,329,0
+PYT.US,D,20180910,000000,21.304,21.304,21.304,21.304,256,0
+PYT.US,D,20180911,000000,21.423,21.423,21.133,21.306,843,0
+PYT.US,D,20180912,000000,21.308,21.413,21.308,21.411,1375,0
+PYT.US,D,20180913,000000,21.043,21.422,21.043,21.201,4639,0
+PYT.US,D,20180914,000000,21.302,21.302,21.302,21.302,103,0
+PYT.US,D,20180918,000000,21.393,21.52,21.393,21.423,1129,0
+PYT.US,D,20180920,000000,21.189,21.199,21.189,21.189,2156,0
+PYT.US,D,20180921,000000,21.374,21.374,21.374,21.374,288,0
+PYT.US,D,20180924,000000,21.084,21.084,21.084,21.084,309,0
+PYT.US,D,20180926,000000,21.15,21.15,21.13,21.13,1129,0
+PYT.US,D,20181001,000000,21.273,21.325,21.182,21.325,3287,0
+PYT.US,D,20181003,000000,21.316,21.316,21.316,21.316,103,0
+PYT.US,D,20181004,000000,21.325,21.325,21.255,21.255,863,0
+PYT.US,D,20181005,000000,21.052,21.158,20.985,21.033,7594,0
+PYT.US,D,20181012,000000,21.218,21.227,20.975,20.975,617,0
+PYT.US,D,20181015,000000,20.936,20.936,20.936,20.936,342,0
+PYT.US,D,20181018,000000,20.935,20.935,20.935,20.935,617,0
+PYT.US,D,20181022,000000,20.819,20.819,20.702,20.702,309,0
+PYT.US,D,20181023,000000,20.741,20.741,20.741,20.741,103,0
+PYT.US,D,20181024,000000,20.663,20.663,20.595,20.595,2361,0
+PYT.US,D,20181025,000000,20.63,20.633,20.63,20.633,1438,0
+PYT.US,D,20181031,000000,20.605,20.68,20.605,20.68,1232,0
+PYT.US,D,20181105,000000,20.605,20.605,20.595,20.595,718,0
+PYT.US,D,20181106,000000,20.605,20.616,20.595,20.616,1644,0
+PYT.US,D,20181107,000000,20.614,20.79,20.605,20.79,873,0
+PYT.US,D,20181108,000000,20.673,20.673,20.595,20.595,3410,0
+PYT.US,D,20181112,000000,20.79,20.819,20.692,20.692,2808,0
+PYT.US,D,20181113,000000,20.819,20.819,20.818,20.818,617,0
+PYT.US,D,20181114,000000,20.75,20.75,20.75,20.75,309,0
+PYT.US,D,20181115,000000,20.887,20.887,20.546,20.658,5017,0
+PYT.US,D,20181119,000000,20.603,20.603,20.603,20.603,817,0
+PYT.US,D,20181120,000000,20.546,20.669,20.546,20.599,7016,0
+PYT.US,D,20181126,000000,20.459,20.459,20.352,20.352,3182,0
+PYT.US,D,20181127,000000,20.255,20.255,20.255,20.255,241,0
+PYT.US,D,20181128,000000,20.255,20.595,20.255,20.3,5543,0
+PYT.US,D,20181129,000000,19.961,19.961,19.874,19.961,5134,0
+PYT.US,D,20181130,000000,20.76,20.76,19.67,19.709,4391,0
+PYT.US,D,20181203,000000,19.66,19.816,19.495,19.514,1272,0
+PYT.US,D,20181204,000000,19.626,19.64,18.803,18.803,6792,0
+PYT.US,D,20181206,000000,18.793,19.172,18.511,19.134,15274,0
+PYT.US,D,20181207,000000,19.131,19.131,19.131,19.131,210,0
+PYT.US,D,20181210,000000,19.378,19.378,19.094,19.094,1052,0
+PYT.US,D,20181213,000000,19.426,19.426,19.426,19.426,1026,0
+PYT.US,D,20181217,000000,19.092,19.102,18.94,18.94,5627,0
+PYT.US,D,20181218,000000,19.192,19.192,18.94,19.086,1129,0
+PYT.US,D,20181219,000000,19.084,19.084,19.084,19.084,342,0
+PYT.US,D,20181220,000000,18.969,19.064,18.94,18.95,4498,0
+PYT.US,D,20181221,000000,18.94,18.977,18.94,18.977,2054,0
+PYT.US,D,20181226,000000,18.94,18.94,18.94,18.94,924,0
+PYT.US,D,20190102,000000,18.94,19.027,18.94,18.95,2464,0
+PYT.US,D,20190103,000000,18.94,19.076,18.94,19.067,3594,0
+PYT.US,D,20190104,000000,19.211,19.216,19.211,19.216,206,0
+PYT.US,D,20190107,000000,19.427,19.427,19.281,19.377,514,0
+PYT.US,D,20190109,000000,19.144,19.621,19.074,19.621,731,0
+PYT.US,D,20190110,000000,19.318,19.318,19.272,19.272,206,0
+PYT.US,D,20190111,000000,19.271,19.271,19.271,19.271,1026,0
+PYT.US,D,20190114,000000,19.505,19.533,19.426,19.478,4416,0
+PYT.US,D,20190115,000000,19.027,19.475,19.027,19.475,5384,0
+PYT.US,D,20190116,000000,19.475,19.475,19.475,19.475,103,0
+PYT.US,D,20190118,000000,19.543,19.553,19.543,19.553,420,0
+PYT.US,D,20190124,000000,19.183,19.3,19.173,19.281,3491,0
+PYT.US,D,20190130,000000,19.543,19.952,19.543,19.952,5245,0
+PYT.US,D,20190206,000000,19.328,19.455,17.956,19.455,4416,0
+PYT.US,D,20190207,000000,19.086,19.378,19.086,19.378,209,0
+PYT.US,D,20190208,000000,19.689,19.961,19.689,19.942,10299,0
+PYT.US,D,20190211,000000,20.148,20.148,19.835,19.835,1922,0
+PYT.US,D,20190212,000000,19.844,19.844,19.844,19.844,1026,0
+PYT.US,D,20190213,000000,19.397,19.397,19.397,19.397,1026,0
+PYT.US,D,20190214,000000,19.455,19.864,19.35,19.864,1988,0
+PYT.US,D,20190215,000000,19.864,19.864,19.864,19.864,550,0
+PYT.US,D,20190219,000000,19.762,19.864,19.762,19.864,2127,0
+PYT.US,D,20190221,000000,19.864,19.864,19.864,19.864,1577,0
+PYT.US,D,20190225,000000,19.756,19.756,19.719,19.737,411,0
+PYT.US,D,20190228,000000,19.719,19.719,19.719,19.719,103,0
+PYT.US,D,20190307,000000,19.758,19.758,19.758,19.758,128,0
+PYT.US,D,20190312,000000,19.923,19.923,19.923,19.923,718,0
+PYT.US,D,20190314,000000,19.817,19.817,19.722,19.722,233,0
+PYT.US,D,20190315,000000,19.728,19.728,19.719,19.719,351,0
+PYT.US,D,20190318,000000,19.817,19.817,19.742,19.742,1355,0
+PYT.US,D,20190322,000000,19.781,19.781,19.767,19.767,968,0
+PYT.US,D,20190326,000000,19.727,19.727,19.727,19.727,316,0
+PYT.US,D,20190328,000000,19.719,19.767,19.719,19.767,1952,0
+PYT.US,D,20190329,000000,19.683,19.732,19.683,19.732,2721,0
+PYT.US,D,20190401,000000,19.426,19.586,19.177,19.485,50968,0
+PYT.US,D,20190402,000000,19.523,19.523,19.523,19.523,3356,0
+PYT.US,D,20190403,000000,19.505,19.505,19.495,19.495,1383,0
+PYT.US,D,20190405,000000,19.446,19.625,19.446,19.477,2411,0
+PYT.US,D,20190408,000000,19.553,19.553,19.553,19.553,103,0
+PYT.US,D,20190411,000000,19.699,19.699,19.699,19.699,128,0
+PYT.US,D,20190415,000000,19.699,19.699,19.485,19.485,821,0
+PYT.US,D,20190422,000000,19.704,19.704,19.485,19.485,2680,0
+PYT.US,D,20190424,000000,19.675,19.854,19.465,19.854,11335,0
+PYT.US,D,20190425,000000,19.767,19.767,19.767,19.767,114,0
+PYT.US,D,20190429,000000,19.572,19.572,19.572,19.572,103,0
+PYT.US,D,20190502,000000,19.709,19.709,19.709,19.709,208,0
+PYT.US,D,20190503,000000,19.426,19.572,19.426,19.572,1384,0
+PYT.US,D,20190510,000000,19.621,19.894,19.621,19.894,318,0
+PYT.US,D,20190513,000000,19.67,19.67,19.572,19.572,1129,0
+PYT.US,D,20190515,000000,19.543,19.543,19.543,19.543,139,0
+PYT.US,D,20190517,000000,19.523,19.523,19.523,19.523,103,0
+PYT.US,D,20190521,000000,19.592,19.592,19.592,19.592,103,0
+PYT.US,D,20190522,000000,19.621,19.621,19.514,19.523,3441,0
+PYT.US,D,20190530,000000,19.617,19.617,19.426,19.436,514,0
+PYT.US,D,20190531,000000,19.436,19.475,19.426,19.465,2567,0
+PYT.US,D,20190603,000000,19.67,19.67,19.67,19.67,206,0
+PYT.US,D,20190607,000000,19.767,19.767,19.767,19.767,534,0
+PYT.US,D,20190611,000000,19.816,19.816,19.761,19.816,2943,0
+PYT.US,D,20190613,000000,19.914,19.914,19.914,19.914,1061,0
+PYT.US,D,20190614,000000,19.909,19.909,19.67,19.67,1385,0
+PYT.US,D,20190618,000000,19.844,19.844,19.844,19.844,206,0
+PYT.US,D,20190619,000000,19.844,19.844,19.844,19.844,645,0
+PYT.US,D,20190626,000000,19.68,19.68,19.65,19.65,2572,0
+PYT.US,D,20190701,000000,19.485,19.644,19.475,19.495,821,0
+PYT.US,D,20190702,000000,19.655,19.655,19.426,19.455,6538,0
+PYT.US,D,20190703,000000,19.436,19.533,19.426,19.426,2156,0
+PYT.US,D,20190709,000000,19.436,19.436,19.436,19.436,962,0
+PYT.US,D,20190710,000000,19.728,20.038,19.728,19.826,2545,0
+PYT.US,D,20190711,000000,19.864,19.864,19.864,19.864,103,0
+PYT.US,D,20190715,000000,19.767,19.971,19.767,19.816,1232,0
+PYT.US,D,20190716,000000,19.914,20.011,19.914,20.011,718,0
+PYT.US,D,20190717,000000,19.602,19.621,19.592,19.592,718,0
+PYT.US,D,20190718,000000,19.582,19.816,19.582,19.816,331,0
+PYT.US,D,20190719,000000,19.826,19.826,19.737,19.737,1129,0
+PYT.US,D,20190723,000000,19.864,19.864,19.864,19.864,103,0
+PYT.US,D,20190724,000000,19.864,19.864,19.864,19.864,226,0
+PYT.US,D,20190725,000000,19.961,19.991,19.961,19.991,2054,0
+PYT.US,D,20190726,000000,19.767,19.787,19.767,19.787,595,0
+PYT.US,D,20190730,000000,19.914,19.991,19.914,19.991,1026,0
+PYT.US,D,20190731,000000,19.981,19.991,19.981,19.991,1026,0
+PYT.US,D,20190801,000000,19.747,19.777,19.719,19.777,2156,0
+PYT.US,D,20190802,000000,19.806,19.806,19.787,19.787,1129,0
+PYT.US,D,20190813,000000,19.458,19.475,19.458,19.468,875,0
+PYT.US,D,20190819,000000,19.523,19.523,19.514,19.514,2054,0
+PYT.US,D,20190821,000000,19.67,19.67,19.67,19.67,1026,0
+PYT.US,D,20190823,000000,19.616,19.616,19.572,19.572,1230,0
+PYT.US,D,20190826,000000,19.572,19.787,19.572,19.777,12692,0
+PYT.US,D,20190827,000000,19.787,19.787,19.747,19.787,4632,0
+PYT.US,D,20190830,000000,19.582,19.806,19.563,19.806,15393,0
+PYT.US,D,20190904,000000,19.533,19.533,19.533,19.533,514,0
+PYT.US,D,20190905,000000,19.621,19.621,19.602,19.602,411,0
+PYT.US,D,20190909,000000,19.94,19.94,19.94,19.94,256,0
+PYT.US,D,20190910,000000,19.952,20.06,19.952,20.06,1865,0
+PYT.US,D,20190912,000000,19.822,20.049,19.822,20.049,2111,0
+PYT.US,D,20190916,000000,20.059,20.302,20.059,20.302,3512,0
+PYT.US,D,20190917,000000,19.893,19.893,19.893,19.893,617,0
+PYT.US,D,20190920,000000,19.886,19.886,19.886,19.886,821,0
+PYT.US,D,20190925,000000,19.938,19.938,19.894,19.894,309,0
+PYT.US,D,20190927,000000,20.005,20.005,20.005,20.005,1026,0
+PYT.US,D,20191002,000000,19.991,19.991,19.961,19.961,1746,0
+PYT.US,D,20191010,000000,20.245,20.245,20.245,20.245,1453,0
+PYT.US,D,20191016,000000,19.864,19.961,19.864,19.961,796,0
+PYT.US,D,20191021,000000,19.884,19.884,19.884,19.884,309,0
+PYT.US,D,20191030,000000,20.507,20.507,20.507,20.507,2054,0
+PYT.US,D,20191031,000000,19.933,19.952,19.923,19.923,411,0
+PYT.US,D,20191105,000000,20.068,20.169,20.068,20.169,2060,0
+PYT.US,D,20191106,000000,20.021,20.205,20.001,20.205,3895,0
+PYT.US,D,20191108,000000,20.068,20.068,19.933,20.011,13902,0
+PYT.US,D,20191111,000000,19.933,20.352,19.923,20.352,4841,0
+PYT.US,D,20191112,000000,20.095,20.205,20.012,20.205,2464,0
+PYT.US,D,20191113,000000,20.451,20.451,20.441,20.441,399,0
+PYT.US,D,20191114,000000,20.476,20.476,20.392,20.392,2388,0
+PYT.US,D,20191115,000000,20.644,21.257,20.644,21.119,2149,0
+PYT.US,D,20191119,000000,20.295,20.295,20.295,20.295,204,0
+PYT.US,D,20191120,000000,20.589,20.589,20.343,20.343,204,0
+PYT.US,D,20191121,000000,20.343,20.343,20.343,20.343,1834,0
+PYT.US,D,20191126,000000,21.031,22.136,21.031,21.517,9113,0
+PYT.US,D,20191127,000000,22.014,22.35,21.684,22.35,5715,0
+PYT.US,D,20191202,000000,21.738,23.242,21.738,23.143,17573,0
+PYT.US,D,20191203,000000,22.505,22.839,22.505,22.81,4884,0
+PYT.US,D,20191204,000000,23.095,23.095,23.095,23.095,102,0
+PYT.US,D,20191205,000000,22.711,22.711,22.161,22.21,3781,0
+PYT.US,D,20191206,000000,22.368,22.368,22.368,22.368,204,0
+PYT.US,D,20191210,000000,22.377,22.377,22.194,22.194,2106,0
+PYT.US,D,20191211,000000,22.387,22.387,22.318,22.318,2290,0
+PYT.US,D,20191212,000000,22.348,22.348,22.348,22.348,285,0
+PYT.US,D,20191213,000000,22.574,22.711,22.574,22.711,5152,0
+PYT.US,D,20191216,000000,22.751,22.751,22.751,22.751,102,0
+PYT.US,D,20191217,000000,22.476,22.554,22.397,22.554,2106,0
+PYT.US,D,20191218,000000,22.505,22.515,22.505,22.515,1271,0
+PYT.US,D,20191224,000000,22.592,22.592,22.592,22.592,254,0
+PYT.US,D,20191226,000000,22.515,22.584,21.778,21.944,13396,0
+PYT.US,D,20191227,000000,21.798,22.731,21.798,22.731,2457,0
+PYT.US,D,20200107,000000,22.161,22.161,22.112,22.161,2725,0
+PYT.US,D,20200108,000000,22.053,22.053,22.053,22.053,366,0
+PYT.US,D,20200109,000000,22.269,22.269,22.269,22.269,102,0
+PYT.US,D,20200110,000000,22.308,22.368,22.308,22.348,1857,0
+PYT.US,D,20200113,000000,22.312,22.312,22.308,22.308,585,0
+PYT.US,D,20200115,000000,22.22,22.22,22.112,22.112,509,0
+PYT.US,D,20200116,000000,22,22.014,22,22.014,1017,0
+PYT.US,D,20200121,000000,22.18,22.2,22.18,22.2,636,0
+PYT.US,D,20200122,000000,22.153,22.153,22.153,22.153,509,0
+PYT.US,D,20200123,000000,22.142,22.142,22.052,22.052,1144,0
+PYT.US,D,20200124,000000,22.2,22.21,22.2,22.21,4238,0
+PYT.US,D,20200129,000000,22.524,22.918,22.387,22.918,12090,0
+PYT.US,D,20200130,000000,22.554,22.554,22.456,22.456,12924,0
+PYT.US,D,20200131,000000,22.476,22.603,22.476,22.603,1278,0
+PYT.US,D,20200203,000000,22.466,22.476,22.466,22.476,237,0
+PYT.US,D,20200206,000000,22.476,22.603,22.466,22.574,5926,0
+PYT.US,D,20200207,000000,22.593,22.593,22.593,22.593,204,0
+PYT.US,D,20200210,000000,22.7,22.7,22.588,22.588,205,0
+PYT.US,D,20200211,000000,22.609,22.609,22.609,22.609,247,0
+PYT.US,D,20200212,000000,22.613,23.055,22.613,22.662,1482,0
+PYT.US,D,20200218,000000,22.832,22.907,22.832,22.907,488,0
+PYT.US,D,20200219,000000,23.054,23.054,23.054,23.054,126,0
+PYT.US,D,20200220,000000,22.872,22.872,22.872,22.872,202,0
+PYT.US,D,20200221,000000,23.026,23.026,22.997,23.005,378,0
+PYT.US,D,20200224,000000,23.13,23.13,22.793,22.793,2381,0
+PYT.US,D,20200225,000000,22.793,22.892,22.743,22.743,10091,0
+PYT.US,D,20200226,000000,22.654,22.664,22.654,22.664,4761,0
+PYT.US,D,20200302,000000,22.732,22.733,22.664,22.664,1751,0
+PYT.US,D,20200303,000000,23.171,23.171,23.171,23.171,212,0
+PYT.US,D,20200304,000000,23.224,23.224,23.224,23.224,252,0
+PYT.US,D,20200305,000000,23.278,23.278,23.165,23.165,227,0
+PYT.US,D,20200312,000000,22.644,22.644,22.545,22.545,20812,0
+PYT.US,D,20200313,000000,22.297,22.297,22.297,22.297,505,0
+PYT.US,D,20200316,000000,21.802,21.869,20.315,20.399,22892,0
+PYT.US,D,20200318,000000,20.315,20.636,18.036,18.036,17457,0
+PYT.US,D,20200319,000000,18.036,18.036,18.036,18.036,109,0
+PYT.US,D,20200320,000000,18.333,18.369,18.333,18.369,426,0
+PYT.US,D,20200323,000000,16.53,16.53,16.468,16.468,605,0
+PYT.US,D,20200324,000000,17.957,17.957,17.371,17.371,3053,0
+PYT.US,D,20200325,000000,17.838,18.829,17.838,18.829,232,0
+PYT.US,D,20200326,000000,19.324,19.324,18.571,18.903,1413,0
+PYT.US,D,20200327,000000,19.324,19.711,18.531,18.531,898,0
+PYT.US,D,20200330,000000,18.333,18.333,18.333,18.333,101,0
+PYT.US,D,20200331,000000,18.442,18.819,18.442,18.819,505,0
+PYT.US,D,20200407,000000,18.658,18.829,18.531,18.829,1312,0
+PYT.US,D,20200408,000000,18.363,18.363,18.353,18.353,405,0
+PYT.US,D,20200409,000000,18.829,19.309,18.829,19.309,1756,0
+PYT.US,D,20200414,000000,19.514,19.79,19.384,19.79,2452,0
+PYT.US,D,20200421,000000,19.82,19.82,19.82,19.82,203,0
+PYT.US,D,20200422,000000,19.324,19.82,19.324,19.82,908,0
+PYT.US,D,20200423,000000,19.869,20.216,19.82,20.216,1176,0
+PYT.US,D,20200427,000000,19.651,19.711,19.622,19.711,654,0
+PYT.US,D,20200429,000000,20.315,20.315,20.315,20.315,239,0
+PYT.US,D,20200504,000000,20.365,20.563,20.365,20.365,833,0
+PYT.US,D,20200506,000000,20.563,20.563,19.869,19.869,1073,0
+PYT.US,D,20200507,000000,19.869,20.167,19.869,20.077,1816,0
+PYT.US,D,20200508,000000,20.117,20.315,20.077,20.077,531,0
+PYT.US,D,20200511,000000,21.881,21.881,21.881,21.881,126,0
+PYT.US,D,20200521,000000,22.258,22.258,22.258,22.258,126,0
+PYT.US,D,20200522,000000,20.345,20.345,20.325,20.325,202,0
+PYT.US,D,20200526,000000,20.741,21.158,20.695,21.108,3196,0
+PYT.US,D,20200527,000000,21.108,21.108,21.108,21.108,126,0
+PYT.US,D,20200528,000000,21.108,21.158,21.108,21.157,1367,0
+PYT.US,D,20200529,000000,20.984,21.158,20.984,21.118,1280,0
+PYT.US,D,20200602,000000,21.108,21.108,20.87,20.87,202,0
+PYT.US,D,20200604,000000,20.831,21.271,20.831,20.86,1615,0
+PYT.US,D,20200605,000000,22.287,22.297,20.92,20.92,1314,0
+PYT.US,D,20200608,000000,21.756,21.756,21.756,21.756,641,0
+PYT.US,D,20200609,000000,21.316,21.316,20.92,20.92,1766,0
+PYT.US,D,20200610,000000,21.306,21.316,21.306,21.316,397,0
+PYT.US,D,20200612,000000,21.712,21.712,21.69,21.69,202,0
+PYT.US,D,20200630,000000,21.546,21.546,21.546,21.546,126,0
+PYT.US,D,20200706,000000,21.029,21.029,20.999,20.999,696,0
+PYT.US,D,20200707,000000,20.999,20.999,20.999,20.999,202,0
+PYT.US,D,20200708,000000,21.802,21.802,21.802,21.802,126,0
+PYT.US,D,20200715,000000,21.306,21.306,21.237,21.306,1621,0
+PYT.US,D,20200720,000000,21.306,21.306,21.306,21.306,106,0
+PYT.US,D,20200721,000000,22.218,22.228,22.218,22.228,389,0
+PYT.US,D,20200722,000000,22.03,22.049,21.405,21.405,1085,0
+PYT.US,D,20200724,000000,21.455,21.455,21.316,21.316,1302,0
+PYT.US,D,20200728,000000,21.366,21.366,21.366,21.366,505,0
+PYT.US,D,20200803,000000,21.494,21.494,21.494,21.494,404,0
+PYT.US,D,20200804,000000,22.181,22.287,22.181,22.287,505,0
+PYT.US,D,20200805,000000,21.802,21.802,21.802,21.802,690,0
+PYT.US,D,20200806,000000,21.554,21.554,21.247,21.504,1211,0
+PYT.US,D,20200811,000000,21.94,21.94,21.94,21.94,101,0
+PYT.US,D,20200812,000000,21.316,21.524,21.316,21.524,1181,0
+PYT.US,D,20200813,000000,22.47,22.57,22.2,22.57,8600,0
+PYT.US,D,20200817,000000,22.57,23.4,22.1,23.4,2894,0
+PYT.US,D,20200818,000000,23.42,23.42,23.42,23.42,100,0
+PYT.US,D,20200821,000000,22.61,22.61,22.61,22.61,500,0
+PYT.US,D,20200828,000000,22.62,22.62,22.62,22.62,400,0
+PYT.US,D,20200901,000000,22.93,23.2252,22.93,23.2252,225,0
+PYT.US,D,20200902,000000,22.84,22.86,22.6178,22.65,2212,0
+PYT.US,D,20200908,000000,22.67,22.67,22.62,22.62,2651,0
+PYT.US,D,20200910,000000,22.62,22.62,22.62,22.62,100,0
+PYT.US,D,20200917,000000,23.12,23.12,23.12,23.12,200,0
+PYT.US,D,20200930,000000,23.12,23.12,23.12,23.12,1000,0
+PYT.US,D,20201005,000000,23.11,23.11,22.7,22.9,3000,0
+PYT.US,D,20201006,000000,22.65,22.71,22.65,22.71,200,0
+PYT.US,D,20201007,000000,22.71,22.71,22.71,22.71,1700,0
+PYT.US,D,20201009,000000,23.1,23.11,23.1,23.11,210,0
+PYT.US,D,20201016,000000,22.9,22.9001,22.62,22.62,1740,0
+PYT.US,D,20201021,000000,22.65,22.65,22.65,22.65,100,0
+PYT.US,D,20201023,000000,23.08,23.12,23.08,23.12,3500,0
+PYT.US,D,20201028,000000,22.6448,22.672,22.32,22.328,4900,0
+PYT.US,D,20201030,000000,22.27,22.27,22.27,22.27,300,0
+PYT.US,D,20201103,000000,22.365,22.72,22.365,22.5492,696,0
+PYT.US,D,20201106,000000,22.71,22.74,22.465,22.465,1150,0
+PYT.US,D,20201109,000000,22.7,23.2,22.7,23,2103,0
+PYT.US,D,20201110,000000,23.01,23.01,23,23,1000,0
+PYT.US,D,20201112,000000,23.02,23.02,23,23,300,0
+PYT.US,D,20201113,000000,23.07,23.07,22.81,22.81,1147,0
+PYT.US,D,20201116,000000,23.2199,23.2199,23.2199,23.2199,138,0
+PYT.US,D,20201120,000000,23.36,23.37,23.33,23.37,957,0
+PYT.US,D,20201127,000000,23.05,23.05,23.02,23.05,775,0
+PYT.US,D,20201201,000000,23.225,23.42,23.225,23.4,2854,0
+PYT.US,D,20201202,000000,23.37,23.37,23.37,23.37,250,0
+PYT.US,D,20201203,000000,23.05,23.19,23,23.19,1846,0
+PYT.US,D,20201207,000000,23.19,23.21,23.19,23.21,410,0
+PYT.US,D,20201209,000000,23.25,23.25,23.25,23.25,1480,0
+PYT.US,D,20201211,000000,23.07,23.11,23.07,23.11,600,0
+PYT.US,D,20201214,000000,23.2989,23.4,23.12,23.12,2700,0
+PYT.US,D,20201218,000000,23.48,23.48,23.48,23.48,141,0
+PYT.US,D,20201222,000000,23.18,23.18,23.16,23.16,1000,0
+PYT.US,D,20201223,000000,23.48,23.48,23.3761,23.42,6500,0
+PYT.US,D,20201224,000000,23.455,23.5,23.455,23.5,200,0
+PYT.US,D,20201229,000000,23.55,23.55,23.55,23.55,1236,0
+PYT.US,D,20201230,000000,23.55,23.62,23.55,23.61,2500,0
+PYT.US,D,20210106,000000,23.71,23.75,23.435,23.58,7404,0
+PYT.US,D,20210111,000000,23.75,23.85,23.75,23.75,1325,0
+PYT.US,D,20210112,000000,23.85,23.85,23.85,23.85,100,0
+PYT.US,D,20210115,000000,23.84,24.14,23.84,23.97,4171,0
+PYT.US,D,20210119,000000,23.977,24.0044,23.75,23.75,2000,0
+PYT.US,D,20210120,000000,23.75,23.75,23.75,23.75,1460,0
+PYT.US,D,20210121,000000,23.75,23.75,23.75,23.75,523,0
+PYT.US,D,20210122,000000,23.75,23.82,23.75,23.8,2100,0
+PYT.US,D,20210125,000000,23.748,23.8,23.41,23.79,8517,0
+PYT.US,D,20210127,000000,24.21,24.215,24.2,24.215,2321,0
+PYT.US,D,20210128,000000,24.22,24.282,24.2,24.2,25953,0
+PYT.US,D,20210129,000000,24.2,24.2,24.2,24.2,10000,0
+PYT.US,D,20210202,000000,24.2,24.23,24.2,24.2,4593,0
+PYT.US,D,20210203,000000,24.3,24.3,24.3,24.3,230,0
+PYT.US,D,20210204,000000,24.25,24.25,24.25,24.25,6100,0
+PYT.US,D,20210208,000000,24.2501,24.46,24.25,24.46,984,0
+PYT.US,D,20210209,000000,24.48,25.215,24.375,24.7,2030,0
+PYT.US,D,20210210,000000,24.8999,24.8999,24.8,24.8,2100,0
+PYT.US,D,20210211,000000,24.54,24.54,24.54,24.54,125,0
+PYT.US,D,20210212,000000,24.6,25.63,24.6,24.61,450,0
+PYT.US,D,20210216,000000,24.95,24.95,24.01,24.5,14767,0
+PYT.US,D,20210217,000000,24.7636,24.7636,24.5,24.5,606,0
+PYT.US,D,20210218,000000,24.5,24.6225,24.5,24.6225,200,0
+PYT.US,D,20210219,000000,24.71,24.71,24.5,24.5,9500,0
+PYT.US,D,20210222,000000,24.5,24.5,24.35,24.35,3000,0
+PYT.US,D,20210223,000000,24.48,24.48,24.48,24.48,100,0
+PYT.US,D,20210224,000000,24.4,24.4125,24.4,24.4,10376,0
+PYT.US,D,20210225,000000,23.553,24.037,23.553,24.037,1019,0
+PYT.US,D,20210226,000000,24.1,24.1,24.1,24.1,1300,0
+PYT.US,D,20210302,000000,23.45,23.45,23.4496,23.4496,2010,0
+PYT.US,D,20210303,000000,24,24,23.85,24,5810,0
+PYT.US,D,20210304,000000,24.4,24.4,23.6228,23.6228,472,0
+PYT.US,D,20210305,000000,24,24,24,24,10000,0
+PYT.US,D,20210308,000000,24,24,23.64,23.7165,15300,0
+PYT.US,D,20210309,000000,23.67,23.89,23.65,23.89,1600,0
+PYT.US,D,20210310,000000,23.85,23.91,23.85,23.85,13930,0
+PYT.US,D,20210311,000000,23.75,23.75,23.75,23.75,10000,0
+PYT.US,D,20210312,000000,23.65,23.65,23.64,23.6462,10400,0
+PYT.US,D,20210315,000000,23.71,23.75,23.71,23.75,15500,0
+PYT.US,D,20210316,000000,23.33,23.7789,22.33,23.65,13950,0
+PYT.US,D,20210317,000000,23.85,23.85,23.85,23.85,125,0
+PYT.US,D,20210318,000000,23.85,23.85,23.85,23.85,311,0
+PYT.US,D,20210319,000000,23.85,23.85,23.85,23.85,3400,0
+PYT.US,D,20210324,000000,23.8,23.8,23.75,23.75,720,0
+PYT.US,D,20210325,000000,23.75,23.75,23.75,23.75,100,0
+PYT.US,D,20210401,000000,24.055,24.055,24.055,24.055,500,0
+PYT.US,D,20210406,000000,23.75,23.75,23.73,23.75,10304,0
+PYT.US,D,20210409,000000,23.23,23.695,23.23,23.695,3635,0
+PYT.US,D,20210414,000000,23.97,24,23.72,23.84,2904,0
+PYT.US,D,20210416,000000,23.86,24.2706,23.86,24.2706,1091,0
+PYT.US,D,20210421,000000,24,24.12,24,24.12,223,0
+PYT.US,D,20210423,000000,24.38,24.4,24.3645,24.4,1900,0
+PYT.US,D,20210427,000000,24.1879,24.2,24,24,6936,0
+PYT.US,D,20210428,000000,24,24,24,24,7000,0
+PYT.US,D,20210429,000000,24,24,24,24,2000,0
+PYT.US,D,20210505,000000,24,24.14,24,24.14,102,0
+PYT.US,D,20210506,000000,24.0825,24.0825,24,24,2500,0
+PYT.US,D,20210510,000000,23.95,23.95,23.95,23.95,100,0
+PYT.US,D,20210511,000000,24,24,24,24,411,0
+PYT.US,D,20210513,000000,24,24,24,24,1050,0
+PYT.US,D,20210517,000000,24,24.0001,24,24.0001,743,0
+PYT.US,D,20210601,000000,24.12,24.13,24.12,24.12,381,0
+PYT.US,D,20210602,000000,24.2583,24.3345,24.2583,24.3345,292,0
+PYT.US,D,20210604,000000,24.12,24.25,24.12,24.12,7296,0
+PYT.US,D,20210607,000000,24.12,24.14,24.12,24.13,3038,0
+PYT.US,D,20210610,000000,24.14,24.14,24.04,24.04,2000,0
+PYT.US,D,20210611,000000,24.3,24.3,24.3,24.3,315,0
+PYT.US,D,20210614,000000,24.3009,24.3009,24.3009,24.3009,600,0
+PYT.US,D,20210615,000000,24.38,24.38,24.05,24.05,500,0
+PYT.US,D,20210616,000000,24.1001,24.245,24.1,24.1,5100,0
+PYT.US,D,20210617,000000,24.05,24.09,24.05,24.05,5000,0
+PYT.US,D,20210623,000000,23.86,23.86,23.86,23.86,1000,0
+PYT.US,D,20210625,000000,24.06,24.06,23.7,23.7,2000,0
+PYT.US,D,20210629,000000,24.05,24.05,24.05,24.05,384,0
+PYT.US,D,20210630,000000,24.14,24.15,24.14,24.15,1676,0
+PYT.US,D,20210707,000000,24.38,24.38,24.15,24.15,376,0
+PYT.US,D,20210712,000000,24.12,24.12,24.12,24.12,200,0
+PYT.US,D,20210715,000000,24,24.0014,24,24.0014,1400,0
+PYT.US,D,20210722,000000,24.0001,24.0001,24.0001,24.0001,100,0
+PYT.US,D,20210727,000000,24.15,24.15,24.15,24.15,4004,0
+PYT.US,D,20210730,000000,24.16,24.27,24.15,24.27,3100,0
+PYT.US,D,20210804,000000,24.2,24.2008,24.2,24.2,908,0
+PYT.US,D,20210806,000000,24.1,24.1,24.1,24.1,483,0
+PYT.US,D,20210811,000000,24.2,24.2268,24.2,24.2268,2000,0
+PYT.US,D,20210823,000000,24.06,24.06,24.06,24.06,500,0
+PYT.US,D,20210827,000000,24.25,24.4,24.2495,24.3,2500,0
+PYT.US,D,20210830,000000,24.25,24.2979,24.25,24.2979,2811,0
+PYT.US,D,20210903,000000,24.04,24.04,23.5,24,4275,0
+PYT.US,D,20210913,000000,24.2,24.2115,23.2415,23.2415,1105,0
+PYT.US,D,20210914,000000,23.93,24.4,23.93,24.375,7311,0
+PYT.US,D,20210928,000000,24.67,24.7,24.4001,24.4001,5999,0
+PYT.US,D,20211001,000000,24.4,24.4,24.4,24.4,5000,0
+PYT.US,D,20211004,000000,24.4,24.6999,24.4,24.6999,868,0
+PYT.US,D,20211006,000000,24.69,24.69,24.4,24.41,652,0
+PYT.US,D,20211008,000000,24.4,24.4,24.4,24.4,309,0
+PYT.US,D,20211012,000000,24.4,24.4,24.4,24.4,1201,0
+PYT.US,D,20211015,000000,24.59,24.6,24.59,24.6,2563,0
+PYT.US,D,20211019,000000,24.69,24.69,24.5,24.5,1326,0
+PYT.US,D,20211022,000000,24.69,24.7,24.69,24.7,1044,0
+PYT.US,D,20211025,000000,24.5839,24.69,24.5839,24.6287,675,0
+PYT.US,D,20211026,000000,24.65,24.75,24.65,24.6969,8225,0
+PYT.US,D,20211028,000000,24.75,24.75,24.7325,24.75,1064,0
+PYT.US,D,20211029,000000,24.6937,24.75,24.6937,24.75,2242,0
+PYT.US,D,20211101,000000,24.75,24.75,24.7,24.7,475,0
+PYT.US,D,20211102,000000,24.65,24.65,24.65,24.65,1000,0
+PYT.US,D,20211103,000000,24.7105,24.7105,24.7105,24.7105,400,0
+PYT.US,D,20211104,000000,24.8,24.8,24.8,24.8,513,0
+PYT.US,D,20211108,000000,24.725,24.725,24.725,24.725,316,0
+PYT.US,D,20211111,000000,24.65,24.7117,24.65,24.7117,750,0
+PYT.US,D,20211112,000000,24.8,24.81,24.7497,24.7497,1820,0
+PYT.US,D,20211115,000000,26.88,26.88,24.65,24.65,1394,0
+PYT.US,D,20211116,000000,24.825,24.825,24.6,24.6,799,0
+PYT.US,D,20211118,000000,25.39,25.75,24.9366,25,3591,0
+PYT.US,D,20211122,000000,24.22,24.25,23.14,24,1914,0
+PYT.US,D,20211123,000000,24.31,24.5613,24.31,24.5613,1822,0
+PYT.US,D,20211124,000000,24.305,24.305,24.305,24.305,175,0
+PYT.US,D,20211129,000000,24.14,24.5,24.14,24.5,716,0
+PYT.US,D,20211201,000000,24.625,24.625,24.625,24.625,100,0
+PYT.US,D,20211203,000000,24.5,24.5,24.5,24.5,234,0
+PYT.US,D,20211206,000000,24.55,24.625,24.5,24.51,4850,0
+PYT.US,D,20211207,000000,24.01,24.51,24.01,24.51,465,0
+PYT.US,D,20211214,000000,24.5,24.575,24.5,24.575,2170,0
+PYT.US,D,20211221,000000,24.73,24.74,24.625,24.625,2042,0
+PYT.US,D,20211223,000000,24.74,24.75,24.625,24.625,2176,0
+PYT.US,D,20211228,000000,24.53,24.73,24.51,24.625,871,0
+PYT.US,D,20211229,000000,24.73,24.75,24.5,24.5,1748,0
+PYT.US,D,20211230,000000,24.75,26,24.75,24.9,1367,0
+PYT.US,D,20220104,000000,24.53,25,24.5,24.5,1841,0
+PYT.US,D,20220106,000000,24.75,24.75,24.75,24.75,549,0
+PYT.US,D,20220111,000000,24.77,24.77,24.65,24.7087,544,0
+PYT.US,D,20220113,000000,24.44,24.75,24.44,24.72,1760,0
+PYT.US,D,20220114,000000,24.7,24.7,24.625,24.625,307,0
+PYT.US,D,20220118,000000,24.7499,24.75,23.61,24.75,1387,0
+PYT.US,D,20220120,000000,24.625,24.72,24.625,24.72,435,0
+PYT.US,D,20220126,000000,24.7499,24.75,24.625,24.75,565,0
+PYT.US,D,20220127,000000,24.51,24.51,24.5,24.5,3576,0
+PYT.US,D,20220128,000000,23.9319,24.05,23.9319,24.05,1100,0
+PYT.US,D,20220131,000000,24.5,24.5,24.5,24.5,100,0
+PYT.US,D,20220201,000000,24.575,24.575,24,24.34,3047,0
+PYT.US,D,20220202,000000,24.42,24.53,24.42,24.51,1313,0
+PYT.US,D,20220204,000000,24.5,24.5,24.5,24.5,257,0
+PYT.US,D,20220208,000000,24.38,24.38,24.38,24.38,200,0
+PYT.US,D,20220209,000000,24.44,24.5,24.44,24.5,309,0
+PYT.US,D,20220215,000000,24.5,24.5,24.5,24.5,494,0
+PYT.US,D,20220308,000000,23.79,24.3,23.77,24.3,1297,0
+PYT.US,D,20220310,000000,24.25,24.6,24.25,24.6,411,0
+PYT.US,D,20220314,000000,23.62,23.62,23.23,23.31,2768,0
+PYT.US,D,20220315,000000,23.43,23.43,22.65,23.02,2090,0
+PYT.US,D,20220316,000000,22.53,22.53,21.5101,22,6502,0
+PYT.US,D,20220317,000000,22,22,22,22,302,0
+PYT.US,D,20220321,000000,22.12,22.12,22,22,505,0
+PYT.US,D,20220322,000000,22.59,22.59,22.59,22.59,110,0
+PYT.US,D,20220323,000000,22.92,22.92,22.92,22.92,442,0
+PYT.US,D,20220324,000000,22.95,23.23,22.94,23.23,523,0
+PYT.US,D,20220325,000000,21.65,22.59,21.5,22,1650,0
+PYT.US,D,20220329,000000,22.88,23.18,22.82,22.82,781,0
+PYT.US,D,20220330,000000,22.82,22.82,22.25,22.25,2258,0
+PYT.US,D,20220331,000000,22.2,22.2,22.2,22.2,721,0
+PYT.US,D,20220404,000000,22.47,22.47,22.47,22.47,110,0
+PYT.US,D,20220406,000000,21.72,22.65,21.72,22.6199,4862,0
+PYT.US,D,20220411,000000,24.16,24.21,24.16,24.21,663,0
+PYT.US,D,20220413,000000,23.9,23.9,23.9,23.9,105,0
+PYT.US,D,20220420,000000,23.48,23.48,23.48,23.48,310,0
+PYT.US,D,20220502,000000,22.12,22.55,22.09,22.09,1517,0
+PYT.US,D,20220505,000000,22.5961,22.5961,22.5961,22.5961,384,0
+PYT.US,D,20220509,000000,22,22.53,21.9001,22.2285,1266,0
+PYT.US,D,20220510,000000,22.25,22.25,22.25,22.25,176,0
+PYT.US,D,20220513,000000,22,22,22,22,261,0
+PYT.US,D,20220516,000000,22.0075,22.0075,22.0075,22.0075,201,0
+PYT.US,D,20220517,000000,22.2411,22.2411,22.2411,22.2411,136,0
+PYT.US,D,20220523,000000,22.1035,22.1966,21.89,21.89,3108,0
+PYT.US,D,20220524,000000,22,22,21.51,21.945,1046,0
+PYT.US,D,20220525,000000,22.38,22.38,22.38,22.38,150,0
+PYT.US,D,20220526,000000,21.5,21.51,21.49,21.5,8661,0
+PYT.US,D,20220527,000000,21.664,21.7,21.664,21.7,3125,0
+PYT.US,D,20220531,000000,21.99,21.99,21.99,21.99,230,0
+PYT.US,D,20220602,000000,21.94,21.94,21.94,21.94,227,0
+PYT.US,D,20220609,000000,22.1,22.1,22.1,22.1,800,0
+PYT.US,D,20220610,000000,22.12,22.12,22.12,22.12,389,0
+PYT.US,D,20220613,000000,21.87,21.87,21.87,21.87,1000,0
+PYT.US,D,20220616,000000,22.32,22.32,21.03,21.03,657,0
+PYT.US,D,20220705,000000,21.13,21.6964,20.96,21.6964,6800,0
+PYT.US,D,20220706,000000,21.24,21.24,21.24,21.24,100,0
+PYT.US,D,20220707,000000,21.19,21.19,21.19,21.19,100,0
+PYT.US,D,20220708,000000,21.11,21.11,21.11,21.11,100,0
+PYT.US,D,20220711,000000,21.25,21.25,21.125,21.2499,707,0
+PYT.US,D,20220712,000000,21.25,21.25,21.25,21.25,899,0
+PYT.US,D,20220713,000000,21.693,21.693,21.515,21.515,960,0
+PYT.US,D,20220715,000000,21.25,21.25,21.25,21.25,354,0
+PYT.US,D,20220719,000000,21.65,21.65,21.65,21.65,360,0
+PYT.US,D,20220728,000000,21.65,21.65,21.65,21.65,431,0
+PYT.US,D,20220801,000000,21.96,21.99,21.96,21.99,249,0
+PYT.US,D,20220808,000000,21.03,22,21.03,21.98,2812,0
+PYT.US,D,20220810,000000,20.62,22,20.62,22,1465,0
+PYT.US,D,20220811,000000,21.9506,21.9506,21.8,21.8,425,0
+PYT.US,D,20220812,000000,22.1,22.14,22.1,22.11,668,0
+PYT.US,D,20220815,000000,21.5001,21.5001,21.5001,21.5001,467,0
+PYT.US,D,20220818,000000,21.35,22.14,21.35,21.482,2142,0
+PYT.US,D,20220824,000000,21.55,21.58,21.55,21.58,300,0
+PYT.US,D,20220908,000000,22.09,22.14,22.09,22.14,800,0
+PYT.US,D,20220909,000000,21.95,21.95,21.95,21.95,564,0
+PYT.US,D,20220912,000000,21.9999,22,21.8,22,5206,0
+PYT.US,D,20220920,000000,21.8,21.8087,21.75,21.75,1917,0
+PYT.US,D,20220921,000000,21.01,21.01,21.01,21.01,250,0
+PYT.US,D,20220922,000000,21.6,21.915,21.6,21.6001,6000,0
+PYT.US,D,20220923,000000,21.52,21.7638,21.37,21.3701,4986,0
+PYT.US,D,20220926,000000,21.05,21.495,21.02,21.37,2740,0
+PYT.US,D,20220928,000000,21.02,21.02,21.01,21.01,1305,0
+PYT.US,D,20220930,000000,21.355,21.355,20.96,20.96,3431,0
+PYT.US,D,20221005,000000,21.4446,21.5994,21.1211,21.2022,3457,0
+PYT.US,D,20221006,000000,21.565,21.565,21.565,21.565,100,0
+PYT.US,D,20221007,000000,21,21.59,20.96,20.96,2289,0
+PYT.US,D,20221010,000000,20.96,21,20.96,20.96,1650,0
+PYT.US,D,20221011,000000,20.9,21.365,20.7474,20.76,2616,0
+PYT.US,D,20221020,000000,21.711,21.711,21.711,21.711,100,0
+PYT.US,D,20221021,000000,21.205,21.205,21.205,21.205,534,0
+PYT.US,D,20221024,000000,21.1256,21.1256,21.1256,21.1256,100,0
+PYT.US,D,20221027,000000,20.8468,21.67,20.71,20.71,2972,0
+PYT.US,D,20221028,000000,21.135,21.135,20.71,21.078,500,0
+PYT.US,D,20221031,000000,21.23,21.23,20.9,20.9,650,0
+PYT.US,D,20221101,000000,21.28,21.57,21.28,21.57,478,0
+PYT.US,D,20221109,000000,21.5,21.5,21.46,21.49,557,0
+PYT.US,D,20221111,000000,20.36,20.42,20.36,20.42,550,0
+PYT.US,D,20221114,000000,21.38,21.48,21.38,21.38,563,0
+PYT.US,D,20221116,000000,21,21,20.9,20.9,1171,0
+PYT.US,D,20221117,000000,21.09,21.42,21.09,21.25,2207,0
+PYT.US,D,20221118,000000,21.15,21.15,21.15,21.15,150,0
+PYT.US,D,20221122,000000,20.93,20.93,20.9,20.9,200,0
+PYT.US,D,20221202,000000,20.56,20.56,20.56,20.56,100,0
+PYT.US,D,20221205,000000,20.9,20.9,20.9,20.9,100,0
+PYT.US,D,20221209,000000,20.58,20.58,20.53,20.54,800,0
+PYT.US,D,20221214,000000,21.08,21.14,20.9,20.9,1100,0
+PYT.US,D,20221215,000000,21.1,21.15,21.025,21.15,1300,0
+PYT.US,D,20221216,000000,21,21,21,21,408,0
+PYT.US,D,20221219,000000,20.85,20.85,20.57,20.75,915,0
+PYT.US,D,20221220,000000,20.85,20.925,20.85,20.925,632,0
+PYT.US,D,20221221,000000,20.89,21.095,20.85,21.095,1125,0
+PYT.US,D,20221230,000000,20.8501,20.8501,20.85,20.85,207,0
+PYT.US,D,20230104,000000,20.85,20.85,20.84,20.84,1944,0
+PYT.US,D,20230105,000000,20.6,20.8,20.58,20.8,500,0
+PYT.US,D,20230106,000000,20.66,20.8,20.57,20.8,3834,0
+PYT.US,D,20230110,000000,20.8,21,20.8,21,580,0
+PYT.US,D,20230118,000000,21,21,21,21,785,0
+PYT.US,D,20230119,000000,21.19,21.48,21.19,21.48,2055,0
+PYT.US,D,20230120,000000,21.5,21.675,21.44,21.44,812,0
+PYT.US,D,20230124,000000,21.25,21.25,21.25,21.25,250,0
+PYT.US,D,20230127,000000,21.396,21.396,21.396,21.396,1002,0
+PYT.US,D,20230130,000000,21.42,21.42,21.39,21.39,633,0
+PYT.US,D,20230131,000000,21.45,21.45,21.427,21.45,5105,0
+PYT.US,D,20230201,000000,21.45,21.45,21.45,21.45,295,0
+PYT.US,D,20230202,000000,21.09,21.69,21.09,21.5,898,0
+PYT.US,D,20230207,000000,21.7,21.7,21.7,21.7,115,0
+PYT.US,D,20230208,000000,21.5169,21.5169,21.5169,21.5169,150,0
+PYT.US,D,20230209,000000,21.6872,21.6872,21.6872,21.6872,200,0
+PYT.US,D,20230210,000000,21.11,21.6334,21.11,21.32,1500,0
+PYT.US,D,20230216,000000,21.65,21.663,21.6,21.62,2104,0
+PYT.US,D,20230306,000000,21.15,21.15,21.15,21.15,419,0
+PYT.US,D,20230313,000000,20.11,20.5095,20.11,20.5095,1025,0
+PYT.US,D,20230314,000000,20.8501,21.78,20.85,21.78,1015,0
+PYT.US,D,20230316,000000,21.5,21.5,21.5,21.5,501,0
+PYT.US,D,20230317,000000,20.75,20.75,20.4,20.4,2169,0
+PYT.US,D,20230321,000000,20.65,20.65,20.65,20.65,100,0
+PYT.US,D,20230323,000000,21.5935,21.75,21,21.75,726,0
+PYT.US,D,20230324,000000,20.73,21.75,20.73,21.75,834,0
+PYT.US,D,20230328,000000,21.1,21.5,21.1,21.5,1173,0
+PYT.US,D,20230329,000000,21.69,21.69,21.66,21.69,822,0
+PYT.US,D,20230331,000000,21.08,21.7,21.08,21.7,1214,0
+PYT.US,D,20230403,000000,21.1,21.1,21.1,21.1,173,0
+PYT.US,D,20230406,000000,21.46,21.98,21.46,21.98,961,0
+PYT.US,D,20230411,000000,21.98,21.98,21.15,21.25,1675,0
+PYT.US,D,20230414,000000,21.97,21.97,21.97,21.97,197,0
+PYT.US,D,20230417,000000,21.66,21.66,21.66,21.66,349,0
+PYT.US,D,20230418,000000,22.6,22.6,22.6,22.6,278,0
+PYT.US,D,20230421,000000,22.55,22.55,22.55,22.55,168,0
+PYT.US,D,20230509,000000,22.5,22.5,22.5,22.5,500,0
+PYT.US,D,20230512,000000,22.0006,22.5,22,22.5,1173,0
+PYT.US,D,20230515,000000,21.82,22.405,21.82,22.0148,1757,0
+PYT.US,D,20230518,000000,20.8,20.8,20.8,20.8,294,0
+PYT.US,D,20230519,000000,21,21,20.76,20.76,277,0
+PYT.US,D,20230522,000000,20.9,20.9,20.87,20.87,316,0
+PYT.US,D,20230523,000000,21.6695,21.6695,21.6695,21.6695,101,0
+PYT.US,D,20230524,000000,20.9,20.9,20.8824,20.8824,250,0
+PYT.US,D,20230525,000000,22.5,22.5,21,21.17,1976,0
+PYT.US,D,20230526,000000,22,22,22,22,201,0
+PYT.US,D,20230530,000000,22.53,22.53,22.15,22.15,1414,0
+PYT.US,D,20230601,000000,21.05,21.05,21.05,21.05,278,0
+PYT.US,D,20230602,000000,21.12,21.12,21.07,21.07,301,0
+PYT.US,D,20230605,000000,21.34,21.34,21.34,21.34,108,0
+PYT.US,D,20230606,000000,21.17,21.17,21.17,21.17,230,0
+PYT.US,D,20230607,000000,21.25,21.25,21.25,21.25,190,0
+PYT.US,D,20230608,000000,22,22,22,22,415,0
+PYT.US,D,20230609,000000,21.31,21.31,21.31,21.31,435,0
+PYT.US,D,20230613,000000,20.88,21.1,20.88,21.1,1621,0
+PYT.US,D,20230614,000000,21.19,21.23,20.84,21,8532,0
+PYT.US,D,20230615,000000,21.25,21.81,21.1,21.1,1368,0
+PYT.US,D,20230620,000000,20.73,21.24,20.73,21.24,580,0
+PYT.US,D,20230628,000000,21.26,21.2601,21.26,21.2601,200,0
+PYT.US,D,20230629,000000,21.35,21.35,21.35,21.35,184,0
+PYT.US,D,20230707,000000,21.3,21.51,18.48,20.75,19553,0
+PYT.US,D,20230710,000000,20.88,21.2643,20.88,21.2643,928,0
+PYT.US,D,20230711,000000,21.77,21.77,21.77,21.77,126,0
+PYT.US,D,20230713,000000,21.05,21.2366,19.82,20.7,2898,0
+PYT.US,D,20230714,000000,20.9,20.9,20.9,20.9,126,0
+PYT.US,D,20230718,000000,21,21,21,21,387,0
+PYT.US,D,20230719,000000,21,21,21,21,803,0
+PYT.US,D,20230725,000000,21.3,21.5,21.3,21.5,913,0
+PYT.US,D,20230727,000000,21.5,21.75,21.5,21.75,1979,0
+PYT.US,D,20230801,000000,21.96,21.96,21.96,21.96,1406,0
+PYT.US,D,20230802,000000,22.165,22.5,21.85,21.85,1664,0
+PYT.US,D,20230803,000000,22.19,22.53,21.85,22,1790,0
+PYT.US,D,20230809,000000,21.8,21.8,21.8,21.8,180,0
+PYT.US,D,20230810,000000,21.8,21.8,21.24,21.24,467,0
+PYT.US,D,20230811,000000,20.86,21.5,20.77,21.4204,3196,0
+PYT.US,D,20230814,000000,20.8,21.44,20.8,21.36,1110,0
+PYT.US,D,20230815,000000,21.33,22.08,21.33,21.5,1313,0
+PYT.US,D,20230816,000000,21.84,21.9,21.34,21.73,1515,0
+PYT.US,D,20230817,000000,21.99,21.99,21.75,21.75,202,0
+PYT.US,D,20230818,000000,21.5,21.75,21.5,21.75,1348,0
+PYT.US,D,20230822,000000,22,22,21.9897,21.9897,200,0
+PYT.US,D,20230823,000000,22,22.145,22,22,2001,0
+PYT.US,D,20230824,000000,22.32,22.32,21.75,21.84,873,0
+PYT.US,D,20230825,000000,21.75,21.75,21.51,21.54,1230,0
+PYT.US,D,20230829,000000,22,22,22,22,610,0
+PYT.US,D,20230901,000000,22.01,22.01,22.01,22.01,310,0
+PYT.US,D,20230905,000000,21.805,21.805,21.805,21.805,500,0
+PYT.US,D,20230907,000000,22.07,22.07,22.05,22.05,279,0
+PYT.US,D,20230908,000000,21.8,21.8,21.8,21.8,502,0
+PYT.US,D,20230911,000000,21.82,22.15,21.8,22.15,1000,0
+PYT.US,D,20230913,000000,22.05,22.3738,21.8,22.045,10400,0
+PYT.US,D,20230915,000000,21.8001,22.0345,21.8,22.0345,728,0
+PYT.US,D,20230926,000000,22.185,22.185,21.5,21.5,1100,0
+PYT.US,D,20230927,000000,21.55,21.55,21.51,21.53,527,0
+PYT.US,D,20230928,000000,21.07,21.5,21.07,21.5,1972,0
+PYT.US,D,20231003,000000,21.5,21.5,21.5,21.5,144,0
+PYT.US,D,20231009,000000,21.49,22.056,21.49,22.056,992,0
+PYT.US,D,20231011,000000,21.7389,21.7389,21.72,21.72,1279,0
+PYT.US,D,20231012,000000,22.5,22.5,22.5,22.5,270,0
+PYT.US,D,20231013,000000,22.49,22.49,22,22,1009,0
+PYT.US,D,20231017,000000,21.49,21.57,21.49,21.57,1472,0
+PYT.US,D,20231019,000000,21.02,21.465,21.02,21.465,350,0
+PYT.US,D,20231027,000000,21.02,21.12,21.01,21.12,910,0
+PYT.US,D,20231031,000000,21.24,21.24,21.16,21.16,3254,0
+PYT.US,D,20231101,000000,22.47,22.47,22.45,22.45,403,0
+PYT.US,D,20231108,000000,22.058,22.058,22.058,22.058,280,0
+PYT.US,D,20231110,000000,21.9207,21.9207,21.9207,21.9207,800,0
+PYT.US,D,20231115,000000,21.385,21.77,21.385,21.77,2779,0
+PYT.US,D,20231120,000000,21.7613,22.275,21.75,22.01,2185,0
+PYT.US,D,20231122,000000,22.1022,22.1022,22.1022,22.1022,2024,0
+PYT.US,D,20231128,000000,22.1,22.1,22.01,22.01,1113,0
+PYT.US,D,20231129,000000,21.79,22.1,21.74,22.1,7082,0
+PYT.US,D,20231130,000000,22.1,22.1,22.1,22.1,1221,0
+PYT.US,D,20231201,000000,22,22.0001,22,22.0001,814,0
+PYT.US,D,20231206,000000,22.48,22.5,22.0713,22.0713,567,0
+PYT.US,D,20231212,000000,22.38,22.4,22.38,22.4,630,0
+PYT.US,D,20231214,000000,22.15,22.15,21.93,22.11,1300,0
+PYT.US,D,20231219,000000,22.1685,22.1685,22.1685,22.1685,1100,0
+PYT.US,D,20231222,000000,22.11,22.1101,22.11,22.11,1149,0
+PYT.US,D,20231226,000000,22.2981,22.2981,22.15,22.15,3424,0
+PYT.US,D,20231227,000000,22.15,22.1501,22.15,22.15,1054,0
+PYT.US,D,20231228,000000,22.3,22.31,22.3,22.3,1615,0
+PYT.US,D,20231229,000000,22.3,22.3,22.3,22.3,100,0
+PYT.US,D,20240103,000000,22.15,22.53,22.15,22.51,2258,0
+PYT.US,D,20240109,000000,22.52,22.52,22.15,22.25,3480,0
+PYT.US,D,20240112,000000,22.048,22.048,22.048,22.048,564,0
+PYT.US,D,20240117,000000,21.98,22.8081,21.98,22.8081,240,0
+PYT.US,D,20240122,000000,22.37,22.47,22.37,22.47,445,0
+PYT.US,D,20240123,000000,22.51,22.51,22.51,22.51,300,0
+PYT.US,D,20240130,000000,22.52,22.52,22.52,22.52,1100,0
+PYT.US,D,20240205,000000,22.656,22.656,22.656,22.656,100,0
+PYT.US,D,20240206,000000,22.5336,22.5336,22.5336,22.5336,100,0
+PYT.US,D,20240207,000000,22.51,22.7001,22.51,22.7,2258,0
+PYT.US,D,20240208,000000,22.7,22.7624,22.7,22.7624,2300,0
+PYT.US,D,20240209,000000,22.94,22.99,22.94,22.94,5699,0
+PYT.US,D,20240215,000000,22.755,22.755,22.6,22.6,2208,0
+PYT.US,D,20240221,000000,22.796,22.796,22.796,22.796,271,0
+PYT.US,D,20240222,000000,22.69,22.78,22.69,22.78,3001,0
+PYT.US,D,20240228,000000,22.78,22.78,22.77,22.77,544,0
+PYT.US,D,20240229,000000,22.78,22.78,22.78,22.78,117,0
+PYT.US,D,20240304,000000,22.65,22.6503,22.625,22.65,8201,0
+PYT.US,D,20240305,000000,22.7,22.7037,22.6501,22.6501,1400,0
+PYT.US,D,20240306,000000,22.65,22.72,22.55,22.72,11751,0
+PYT.US,D,20240307,000000,22.74,22.82,22.72,22.82,5700,0
+PYT.US,D,20240311,000000,22.779,22.83,22.779,22.83,4280,0
+PYT.US,D,20240312,000000,22.78,22.83,22.78,22.83,1100,0
+PYT.US,D,20240318,000000,22.73,22.73,22.73,22.73,717,0
+PYT.US,D,20240319,000000,22.7462,22.7832,22.7402,22.7402,549,0
+PYT.US,D,20240320,000000,22.7403,22.82,22.74,22.82,1807,0
+PYT.US,D,20240322,000000,22.7766,22.7766,22.73,22.73,611,0
+PYT.US,D,20240325,000000,22.74,22.74,22.66,22.66,4787,0
+PYT.US,D,20240326,000000,22.66,22.66,22.66,22.66,101,0
+PYT.US,D,20240327,000000,22.7,22.7776,22.7,22.7,300,0
+PYT.US,D,20240328,000000,22.7903,22.7903,22.7101,22.7101,200,0
+PYT.US,D,20240401,000000,22.7,22.76,22.7,22.76,5800,0
+PYT.US,D,20240402,000000,22.7,22.7,22.7,22.7,345,0
+PYT.US,D,20240404,000000,22.85,23.12,22.85,23.1,2510,0
+PYT.US,D,20240408,000000,22.85,22.85,22.85,22.85,760,0
+PYT.US,D,20240409,000000,22.915,23,22.85,22.9974,4300,0
+PYT.US,D,20240411,000000,22.84,22.901,22.8314,22.8477,1132,0
+PYT.US,D,20240416,000000,22.89,22.89,22.795,22.88,4379,0
+PYT.US,D,20240418,000000,22.88,22.9,22.88,22.9,2000,0
+PYT.US,D,20240424,000000,22.85,22.85,22.85,22.85,300,0
+PYT.US,D,20240425,000000,22.85,22.85,22.85,22.85,100,0
+PYT.US,D,20240501,000000,23,23,23,23,290,0
+PYT.US,D,20240502,000000,22.78,22.78,22.78,22.78,285,0
+PYT.US,D,20240506,000000,22.9105,22.9105,22.9105,22.9105,200,0
+PYT.US,D,20240508,000000,22.8071,22.8071,22.8071,22.8071,1069,0
+PYT.US,D,20240509,000000,22.95,22.95,22.95,22.95,235,0
+PYT.US,D,20240510,000000,22.83,22.83,22.772,22.772,1814,0
+PYT.US,D,20240516,000000,22.7,22.72,22.7,22.72,3600,0
+PYT.US,D,20240520,000000,22.72,22.762,22.71,22.762,1750,0
+PYT.US,D,20240521,000000,22.77,22.8,22.77,22.8,4100,0
+PYT.US,D,20240522,000000,23.08,23.08,23.079,23.079,388,0
+PYT.US,D,20240523,000000,23.06,23.06,23.0599,23.06,2331,0
+PYT.US,D,20240528,000000,22.925,22.925,22.925,22.925,150,0
+PYT.US,D,20240529,000000,22.93,22.93,22.51,22.51,439,0
+PYT.US,D,20240530,000000,22.94,22.94,22.9399,22.9399,200,0
+PYT.US,D,20240531,000000,22.94,22.94,22.9399,22.9399,764,0
+PYT.US,D,20240603,000000,22.79,22.79,22.6536,22.6536,400,0
+PYT.US,D,20240606,000000,22.72,22.72,22.7,22.71,750,0
+PYT.US,D,20240607,000000,22.82,22.82,22.82,22.82,700,0
+PYT.US,D,20240611,000000,22.5501,22.5501,22.5501,22.5501,100,0
+PYT.US,D,20240612,000000,22.66,22.66,22.66,22.66,300,0
+PYT.US,D,20240614,000000,22.66,22.8,22.66,22.68,3042,0
+PYT.US,D,20240618,000000,22.9,22.9,22.9,22.9,2200,0
+PYT.US,D,20240620,000000,22.85,22.85,22.85,22.85,201,0
+PYT.US,D,20240621,000000,22.9,22.94,22.9,22.94,1967,0
+PYT.US,D,20240624,000000,23.115,23.115,23.115,23.115,197,0
+PYT.US,D,20240625,000000,22.86,22.86,22.86,22.86,205,0
+PYT.US,D,20240628,000000,22.8602,22.8602,22.86,22.86,1104,0
+PYT.US,D,20240709,000000,23.09,23.09,22.794,22.8,1751,0
+PYT.US,D,20240710,000000,22.89,22.89,22.72,22.72,2991,0
+PYT.US,D,20240711,000000,22.9166,22.9166,22.71,22.74,1408,0
+PYT.US,D,20240712,000000,22.75,22.95,22.71,22.71,2929,0
+PYT.US,D,20240715,000000,22.71,22.71,22.71,22.71,447,0
+PYT.US,D,20240717,000000,22.66,22.7538,22.66,22.7538,1292,0
+PYT.US,D,20240719,000000,22.7788,22.7788,22.7788,22.7788,820,0
+PYT.US,D,20240722,000000,22.95,22.95,22.8,22.95,1056,0
+PYT.US,D,20240724,000000,22.66,22.66,22.66,22.66,379,0
+PYT.US,D,20240726,000000,22.894,22.9,22.78,22.9,5088,0
+PYT.US,D,20240729,000000,22.83,22.9499,22.83,22.92,1002,0
+PYT.US,D,20240802,000000,22.89,22.95,22.8225,22.94,7854,0
+PYT.US,D,20240805,000000,22.96,23.02,22.95,23.02,1137,0
+PYT.US,D,20240808,000000,22.97,23.25,22.96,23.25,2023,0
+PYT.US,D,20240813,000000,22.9241,22.9241,22.9241,22.9241,241,0
+PYT.US,D,20240819,000000,22.65,22.65,22.65,22.65,150,0
+PYT.US,D,20240826,000000,23.47,23.47,23.47,23.47,120,0
+PYT.US,D,20240827,000000,23.02,23.48,23.02,23.09,300,0
+PYT.US,D,20240829,000000,23.46,23.46,23.46,23.46,100,0
+PYT.US,D,20240905,000000,23,23,23,23,100,0
+PYT.US,D,20240912,000000,23.2751,23.2751,23.2751,23.2751,100,0
+PYT.US,D,20240913,000000,23.3262,23.3262,23.3262,23.3262,108,0
+PYT.US,D,20240916,000000,23.255,23.34,23.255,23.34,250,0
+PYT.US,D,20240917,000000,23.4258,23.4258,23.4258,23.4258,110,0
+PYT.US,D,20240918,000000,23.5,23.505,23.49,23.49,3020,0
+PYT.US,D,20240920,000000,23.375,23.375,23.375,23.375,300,0
+PYT.US,D,20240923,000000,23.5,23.5,23.4,23.4,1100,0
+PYT.US,D,20241001,000000,23.4,23.4,23.4,23.4,120,0
+PYT.US,D,20241002,000000,23.5,23.5,22.96,23.225,2512,0
+PYT.US,D,20241003,000000,22.99,23.5,22.99,23.235,488,0
+PYT.US,D,20241004,000000,23.44,23.44,23.44,23.44,100,0
+PYT.US,D,20241008,000000,23.235,23.235,23.235,23.235,164,0
+PYT.US,D,20241009,000000,23.068,23.068,22.96,22.96,2541,0
+PYT.US,D,20241010,000000,23.1323,23.1323,23.1323,23.1323,1212,0
+PYT.US,D,20241014,000000,23.05,23.05,23.03,23.03,664,0
+PYT.US,D,20241017,000000,23.13,23.13,23.13,23.13,155,0
+PYT.US,D,20241021,000000,23.01,23.14,23.01,23.14,607,0
+PYT.US,D,20241022,000000,23.1436,23.32,23.01,23.14,6234,0
+PYT.US,D,20241023,000000,23,23,23,23,105,0
+PYT.US,D,20241025,000000,23,23,23,23,106,0
+PYT.US,D,20241029,000000,23.1,23.35,23.1,23.35,1395,0
+PYT.US,D,20241031,000000,23.0501,23.27,23.05,23.05,1266,0
+PYT.US,D,20241101,000000,23.06,23.15,23,23.15,1300,0
+PYT.US,D,20241104,000000,23.24,23.25,23.24,23.24,1102,0
+PYT.US,D,20241105,000000,23.2499,23.2499,23.1318,23.1324,500,0
+PYT.US,D,20241107,000000,23.135,23.135,23.135,23.135,100,0
+PYT.US,D,20241108,000000,23.25,23.25,23.03,23.2499,1627,0
+PYT.US,D,20241111,000000,23.21,23.21,23.1104,23.1104,1174,0
+PYT.US,D,20241113,000000,23.085,23.25,22.986,23.2499,1129,0
+PYT.US,D,20241118,000000,23,23,23,23,988,0
+PYT.US,D,20241127,000000,23.25,23.25,23.025,23.025,875,0
+PYT.US,D,20241204,000000,23.205,23.205,23.02,23.02,2020,0
+PYT.US,D,20241205,000000,23.24,23.2499,23.1566,23.2499,300,0
+PYT.US,D,20241213,000000,23.1999,23.1999,22.8783,22.8783,803,0
+PYT.US,D,20241217,000000,23.0665,23.16,23.0665,23.16,200,0
+PYT.US,D,20241219,000000,22.85,22.85,22.76,22.76,4141,0
+PYT.US,D,20241220,000000,22.81,23,22.8,23,1918,0
+PYT.US,D,20241223,000000,22.77,22.77,22.77,22.77,133,0
+PYT.US,D,20241226,000000,22.8,22.85,22.77,22.77,930,0
+PYT.US,D,20241227,000000,22.8414,22.9699,22.18,22.9699,3652,0
+PYT.US,D,20241230,000000,22.92,22.92,22.73,22.92,751,0
+PYT.US,D,20241231,000000,22.9,22.9,22.9,22.9,477,0
+PYT.US,D,20250106,000000,22.71,22.71,22.71,22.71,102,0
+PYT.US,D,20250108,000000,22.7,22.7,22.7,22.7,109,0
+PYT.US,D,20250110,000000,22.71,22.71,22.71,22.71,150,0
+PYT.US,D,20250114,000000,22.73,23.1456,22.72,23.1456,614,0
+PYT.US,D,20250116,000000,23.2,23.2,23.2,23.2,414,0
+PYT.US,D,20250117,000000,22.8,22.8,22.8,22.8,459,0
+PYT.US,D,20250121,000000,22.62,23.1,22.62,23.1,203,0
+PYT.US,D,20250122,000000,22.955,22.955,22.955,22.955,348,0
+PYT.US,D,20250123,000000,22.8001,22.8001,22.7,22.8001,1315,0
+PYT.US,D,20250124,000000,22.86,22.86,22.81,22.81,1143,0
+PYT.US,D,20250127,000000,22.72,23.15,22.7,23.15,1356,0
+PYT.US,D,20250128,000000,22.7,23.16,22.7,23.16,1707,0
+PYT.US,D,20250131,000000,22.805,23.19,22.805,23.105,4927,0
+PYT.US,D,20250206,000000,23.18,23.18,23,23,209,0
+PYT.US,D,20250207,000000,23.16,23.16,23.16,23.16,120,0
+PYT.US,D,20250212,000000,23.18,23.18,23.18,23.18,120,0
+PYT.US,D,20250218,000000,23.2,23.2,22.9,22.9,613,0
+PYT.US,D,20250219,000000,22.9,22.9001,22.9,22.9001,601,0
+PYT.US,D,20250220,000000,23.32,23.32,23.1,23.1,589,0
+PYT.US,D,20250221,000000,23.0971,23.3314,23.06,23.06,1507,0
+PYT.US,D,20250225,000000,23.1007,23.1007,23.1007,23.1007,100,0
+PYT.US,D,20250226,000000,23.1,23.1,23.1,23.1,2418,0
+PYT.US,D,20250304,000000,23.3277,23.3277,23.12,23.13,326,0
+PYT.US,D,20250306,000000,23.11,23.16,22.98,23.0999,4166,0
+PYT.US,D,20250307,000000,22.7347,22.7347,22.7347,22.7347,100,0
+PYT.US,D,20250312,000000,22.8001,22.8001,22.8,22.8,718,0
+PYT.US,D,20250321,000000,23.044,23.4999,23.044,23.48,1218,0
+PYT.US,D,20250328,000000,22.82,22.82,22.82,22.82,835,0
+PYT.US,D,20250401,000000,23.37,23.37,23.37,23.37,428,0
+PYT.US,D,20250402,000000,23.37,23.5,23,23,1256,0
+PYT.US,D,20250403,000000,22.82,22.82,22.82,22.82,1615,0
+PYT.US,D,20250407,000000,22.5545,22.5545,22.5545,22.5545,1598,0
+PYT.US,D,20250408,000000,22.47,22.7403,22.47,22.7403,300,0
+PYT.US,D,20250410,000000,22.5647,22.5647,22.5647,22.5647,598,0
+PYT.US,D,20250414,000000,22.67,22.97,22.67,22.67,742,0
+PYT.US,D,20250415,000000,22.64,22.66,22.48,22.66,1404,0
+PYT.US,D,20250416,000000,22.625,22.78,22.625,22.78,1222,0
+PYT.US,D,20250417,000000,23.055,23.055,22.805,22.805,524,0
+PYT.US,D,20250428,000000,22.65,22.65,22.65,22.65,520,0
+PYT.US,D,20250429,000000,22.95,23.48,22.95,23.48,875,0
+PYT.US,D,20250502,000000,22.9002,22.9002,22.9002,22.9002,229,0
+PYT.US,D,20250506,000000,23.05,23.05,23,23,600,0
+PYT.US,D,20250509,000000,23.0414,23.0414,23.0414,23.0414,512,0
+PYT.US,D,20250512,000000,23.1006,23.1897,23.1006,23.1897,493,0
+PYT.US,D,20250514,000000,22.9332,22.9332,22.9228,22.9228,439,0
+PYT.US,D,20250516,000000,22.5,22.75,22.5,22.75,5801,0
+PYT.US,D,20250602,000000,22.75,22.75,22.75,22.75,1010,0
+PYT.US,D,20250604,000000,22.78,22.95,22.78,22.95,386,0
+PYT.US,D,20250605,000000,22.9,23,22.9,23,300,0
+PYT.US,D,20250701,000000,22.6,22.6,22.6,22.6,203,0
+PYT.US,D,20250702,000000,22.9645,22.9645,22.9645,22.9645,100,0
+PYT.US,D,20250707,000000,23.09,23.15,23.09,23.14,700,0
+PYT.US,D,20250711,000000,23.12,23.12,23.03,23.03,1004,0
+PYT.US,D,20250714,000000,23.144,23.144,23.144,23.144,1000,0
+PYT.US,D,20250715,000000,22.76,22.76,22.76,22.76,141,0
+PYT.US,D,20250725,000000,23.15,23.15,23.0384,23.0384,600,0
+PYT.US,D,20250728,000000,23.03,23.03,23.03,23.03,172,0
+PYT.US,D,20250801,000000,23.0828,23.1499,22.7026,22.7026,3273,0
+PYT.US,D,20250804,000000,22.8,22.8,22.8,22.8,443,0
+PYT.US,D,20250805,000000,22.975,22.975,22.975,22.975,120,0
+PYT.US,D,20250806,000000,23.03,25.92,23.03,23.4444,2730,0
+PYT.US,D,20250807,000000,22.3,22.55,22.3,22.55,690,0
+PYT.US,D,20250811,000000,23,23.31,23,23.31,229,0
+PYT.US,D,20250813,000000,22.9,23.1827,22.9,23.1827,848,0
+PYT.US,D,20250815,000000,23.5399,23.5399,23.5399,23.5399,241,0
+PYT.US,D,20250818,000000,23.59,23.59,22.6,22.91,1102,0
+PYT.US,D,20250822,000000,23.59,23.59,23.29,23.59,507,0
+PYT.US,D,20250825,000000,23.64,23.66,23.64,23.64,2913,0
+PYT.US,D,20250826,000000,23.5906,23.64,23.5906,23.5906,200,0
+PYT.US,D,20250828,000000,23.375,23.5,23.375,23.5,702,0
+PYT.US,D,20250829,000000,23.5212,23.5212,23.5212,23.5212,200,0
+PYT.US,D,20250902,000000,22.66,22.66,22.66,22.66,2805,0
+PYT.US,D,20250903,000000,23.71,23.71,23,23.16,1401,0
+PYT.US,D,20250904,000000,23.0252,23.0252,23.0252,23.0252,600,0
+PYT.US,D,20250908,000000,23.0243,23.6,23.0243,23.05,1125,0
+PYT.US,D,20250910,000000,23.5,23.5,23.5,23.5,328,0
+PYT.US,D,20250911,000000,23.25,23.25,23.25,23.25,700,0
+PYT.US,D,20250912,000000,23.25,23.25,23.25,23.25,100,0
+PYT.US,D,20250915,000000,23.4126,23.4126,23.155,23.155,1475,0
+PYT.US,D,20250916,000000,23.57,23.57,23.02,23.02,1307,0
+PYT.US,D,20250917,000000,23.26,23.26,22.97,23.02,1398,0
+PYT.US,D,20250918,000000,22.8,23.7499,22.8,23.255,1150,0
+PYT.US,D,20250922,000000,23.39,23.39,23.06,23.06,766,0
+PYT.US,D,20250923,000000,23.37,23.37,23.07,23.07,600,0
+PYT.US,D,20250929,000000,23.39,23.39,23.1,23.1,665,0
+PYT.US,D,20250930,000000,23.71,23.71,23.4155,23.4155,498,0
+PYT.US,D,20251001,000000,23.7,23.75,23.7,23.75,1257,0
+PYT.US,D,20251003,000000,23.74,23.75,23.734,23.74,2198,0
+PYT.US,D,20251007,000000,23.65,23.65,23.5001,23.5001,350,0
+PYT.US,D,20251008,000000,23.5001,23.5001,23.5,23.5,200,0
+PYT.US,D,20251013,000000,24.465,24.465,24.465,24.465,201,0
+PYT.US,D,20251014,000000,23.013,24.14,23.013,23.25,4007,0
+PYT.US,D,20251015,000000,23.38,23.38,23.38,23.38,402,0
+PYT.US,D,20251023,000000,23.5,23.75,23.5,23.5462,1450,0
+PYT.US,D,20251027,000000,23.75,23.75,23.4139,23.4139,400,0
+PYT.US,D,20251028,000000,23.5,23.76,23.5,23.51,1200,0
+PYT.US,D,20251029,000000,23.34,23.34,23.13,23.3,7703,0
+PYT.US,D,20251030,000000,23.21,23.21,23.21,23.21,235,0
+PYT.US,D,20251031,000000,23.23,23.3,23.1552,23.2917,2000,0
+PYT.US,D,20251105,000000,23.126,23.126,23.126,23.126,1000,0
+PYT.US,D,20251106,000000,23.25,23.3,23.25,23.3,1000,0
+PYT.US,D,20251110,000000,22.84,23.3,22.75,23.1036,4800,0
+PYT.US,D,20251112,000000,23.25,23.3,23.25,23.3,500,0
+PYT.US,D,20251114,000000,23.21,23.28,22.7924,22.8667,1654,0
+PYT.US,D,20251117,000000,23.3,23.3,23.255,23.3,3423,0
+PYT.US,D,20251118,000000,23.51,23.51,23.51,23.51,138,0
+PYT.US,D,20251119,000000,23.75,23.75,23.75,23.75,302,0
+PYT.US,D,20251121,000000,23.25,23.25,23.2201,23.2201,1000,0
+PYT.US,D,20251124,000000,23.4,23.4,23.4,23.4,3000,0
+PYT.US,D,20251125,000000,23.75,23.75,23.75,23.75,144,0
+PYT.US,D,20251201,000000,23.75,23.75,23.4,23.53,3157,0
+PYT.US,D,20251202,000000,23.44,24.67,23.42,23.6696,2522,0
+PYT.US,D,20251203,000000,23.75,23.75,23.6078,23.6078,900,0
+PYT.US,D,20251208,000000,23.5311,23.5311,23.34,23.45,1150,0
+PYT.US,D,20251209,000000,23.69,23.69,23.37,23.37,480,0
+PYT.US,D,20251211,000000,23.44,23.44,23.44,23.44,275,0
+PYT.US,D,20251217,000000,23.53,23.53,23.47,23.47,500,0
+PYT.US,D,20251219,000000,23.75,23.75,23.75,23.75,910,0
+PYT.US,D,20251222,000000,23.7,23.7,23.555,23.6399,2251,0
+PYT.US,D,20251229,000000,23.47,23.49,23.32,23.47,6418,0
+PYT.US,D,20251231,000000,23.32,23.32,23.32,23.32,396,0
+PYT.US,D,20260107,000000,23.22,23.22,23.22,23.22,100,0
+PYT.US,D,20260115,000000,23.51,23.55,23.5,23.5,2842,0
+PYT.US,D,20260123,000000,23.71,23.71,23.7,23.7,2844,0
+PYT.US,D,20260128,000000,23.69,24.17,23.5,23.5,3674,0
+PYT.US,D,20260202,000000,23.75,23.75,23.75,23.75,119,0
+PYT.US,D,20260204,000000,23.72,23.75,23.72,23.72,2000,0
+PYT.US,D,20260205,000000,23.72,24,23.72,23.9071,752,0
+PYT.US,D,20260210,000000,24.25,24.41,23.9758,23.9758,900,0
+PYT.US,D,20260212,000000,23.47,23.47,23.47,23.47,206,0
+PYT.US,D,20260217,000000,23.14,23.21,23.14,23.21,985,0
+PYT.US,D,20260218,000000,24,24,23.45,23.45,1012,0
diff --git a/daily/us/nyse stocks/2/quad.us.txt b/daily/us/nyse stocks/2/quad.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a77834b28518a8063caf32226c848248d5fa79f
--- /dev/null
+++ b/daily/us/nyse stocks/2/quad.us.txt	
@@ -0,0 +1,3930 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QUAD.US,D,20100706,000000,22.908,23.303,22.441,22.441,43660,0
+QUAD.US,D,20100707,000000,22.487,22.908,22.344,22.672,185701,0
+QUAD.US,D,20100708,000000,23.023,23.023,21.877,22.3,121656,0
+QUAD.US,D,20100709,000000,22.206,22.206,21.855,22.089,49005,0
+QUAD.US,D,20100712,000000,21.949,22.089,21.924,21.972,32814,0
+QUAD.US,D,20100713,000000,21.855,21.972,21.855,21.972,31905,0
+QUAD.US,D,20100714,000000,21.832,21.902,20.522,20.846,379429,0
+QUAD.US,D,20100715,000000,20.751,20.751,18.84,19.913,455539,0
+QUAD.US,D,20100716,000000,19.979,21.031,19.214,21.031,2013391,0
+QUAD.US,D,20100719,000000,20.901,21.405,20.069,20.565,216495,0
+QUAD.US,D,20100720,000000,20.522,20.522,20,20.116,83968,0
+QUAD.US,D,20100721,000000,20.008,20.219,19.657,19.657,38294,0
+QUAD.US,D,20100722,000000,19.75,20.093,19.75,19.988,96204,0
+QUAD.US,D,20100723,000000,19.984,20.041,19.979,19.988,110424,0
+QUAD.US,D,20100726,000000,19.984,20.393,19.984,20.079,34400,0
+QUAD.US,D,20100727,000000,20.124,20.411,19.913,19.968,44011,0
+QUAD.US,D,20100728,000000,19.984,20.28,19.984,20.102,51147,0
+QUAD.US,D,20100729,000000,20.168,20.214,20.046,20.096,10694,0
+QUAD.US,D,20100730,000000,20.008,20.03,19.765,19.887,122154,0
+QUAD.US,D,20100802,000000,19.984,19.984,19.597,19.693,30433,0
+QUAD.US,D,20100803,000000,19.635,19.742,19.517,19.728,51238,0
+QUAD.US,D,20100804,000000,19.681,20.219,18.035,18.826,260107,0
+QUAD.US,D,20100805,000000,18.769,19.868,18.699,19.812,204451,0
+QUAD.US,D,20100806,000000,19.728,19.728,19.425,19.586,13046,0
+QUAD.US,D,20100809,000000,19.498,19.508,18.928,19.438,39920,0
+QUAD.US,D,20100810,000000,19.4,19.734,19.377,19.734,51689,0
+QUAD.US,D,20100811,000000,19.745,20.102,19.704,20.008,464012,0
+QUAD.US,D,20100812,000000,20.059,20.264,19.963,20.219,73432,0
+QUAD.US,D,20100813,000000,20.102,20.732,20.102,20.644,246024,0
+QUAD.US,D,20100816,000000,20.617,20.798,20.452,20.61,9034,0
+QUAD.US,D,20100817,000000,20.452,20.635,20.295,20.452,40434,0
+QUAD.US,D,20100818,000000,20.522,20.694,20.517,20.517,81179,0
+QUAD.US,D,20100819,000000,20.556,20.556,20.335,20.439,15141,0
+QUAD.US,D,20100820,000000,20.335,20.449,20.311,20.335,59806,0
+QUAD.US,D,20100823,000000,20.504,20.504,20.03,20.073,50198,0
+QUAD.US,D,20100824,000000,20.03,20.03,19.938,19.963,87491,0
+QUAD.US,D,20100825,000000,19.868,19.975,19.845,19.913,60991,0
+QUAD.US,D,20100826,000000,19.868,19.963,19.868,19.938,4492,0
+QUAD.US,D,20100827,000000,20,20,19.963,19.988,46632,0
+QUAD.US,D,20100830,000000,19.968,20.008,19.591,20.008,67227,0
+QUAD.US,D,20100831,000000,20.008,20.008,19.645,19.89,73640,0
+QUAD.US,D,20100901,000000,19.823,20.244,19.768,20.172,128746,0
+QUAD.US,D,20100902,000000,20.079,20.199,20.079,20.192,4508,0
+QUAD.US,D,20100903,000000,20.195,20.335,20.102,20.247,22887,0
+QUAD.US,D,20100907,000000,20.247,20.522,20.247,20.377,6635,0
+QUAD.US,D,20100908,000000,20.326,20.326,19.922,20.096,15339,0
+QUAD.US,D,20100909,000000,20.195,20.244,20.192,20.239,94545,0
+QUAD.US,D,20100910,000000,20.288,20.383,20.28,20.335,67400,0
+QUAD.US,D,20100913,000000,20.332,20.377,20.219,20.368,24841,0
+QUAD.US,D,20100914,000000,20.383,20.383,20.102,20.383,13794,0
+QUAD.US,D,20100915,000000,20.499,20.92,20.499,20.694,106319,0
+QUAD.US,D,20100916,000000,20.694,21.036,20.694,20.989,60016,0
+QUAD.US,D,20100917,000000,21.015,23.064,20.982,22.672,474701,0
+QUAD.US,D,20100920,000000,22.515,22.621,22.327,22.532,77147,0
+QUAD.US,D,20100921,000000,22.453,22.792,22.414,22.625,68612,0
+QUAD.US,D,20100922,000000,22.593,22.593,22.314,22.344,47259,0
+QUAD.US,D,20100923,000000,22.3,22.3,22.094,22.206,19680,0
+QUAD.US,D,20100924,000000,22.337,22.958,22.337,22.813,120590,0
+QUAD.US,D,20100927,000000,22.441,22.551,22.314,22.487,24493,0
+QUAD.US,D,20100928,000000,22.46,22.487,22.252,22.252,6417,0
+QUAD.US,D,20100929,000000,22.252,22.252,21.865,21.877,13685,0
+QUAD.US,D,20100930,000000,21.877,21.972,21.738,21.84,66253,0
+QUAD.US,D,20101001,000000,21.691,21.691,21.448,21.658,102801,0
+QUAD.US,D,20101004,000000,21.55,21.691,21.528,21.55,30524,0
+QUAD.US,D,20101005,000000,21.623,21.668,21.462,21.48,36136,0
+QUAD.US,D,20101006,000000,21.505,21.55,21.433,21.439,208703,0
+QUAD.US,D,20101007,000000,21.518,21.528,21.387,21.456,12821,0
+QUAD.US,D,20101008,000000,21.416,21.433,21.113,21.113,26300,0
+QUAD.US,D,20101011,000000,21.031,21.031,20.522,20.617,210025,0
+QUAD.US,D,20101012,000000,20.901,20.901,20.61,20.664,34421,0
+QUAD.US,D,20101013,000000,20.621,21.247,20.621,21.041,18311,0
+QUAD.US,D,20101014,000000,21.182,21.29,20.968,21.284,9840,0
+QUAD.US,D,20101015,000000,21.293,21.293,21.121,21.201,16383,0
+QUAD.US,D,20101018,000000,21.247,21.272,21.129,21.135,48274,0
+QUAD.US,D,20101019,000000,21.036,21.272,21.036,21.182,31407,0
+QUAD.US,D,20101020,000000,21.201,21.201,21.159,21.201,5174,0
+QUAD.US,D,20101021,000000,21.265,21.617,21.125,21.505,517580,0
+QUAD.US,D,20101022,000000,21.387,21.411,21.275,21.373,15075,0
+QUAD.US,D,20101025,000000,21.623,21.623,21.244,21.48,9999,0
+QUAD.US,D,20101026,000000,21.505,21.505,20.565,20.802,104727,0
+QUAD.US,D,20101027,000000,21.036,21.056,20.711,20.989,59182,0
+QUAD.US,D,20101028,000000,20.999,21.036,20.762,21.036,78102,0
+QUAD.US,D,20101029,000000,20.9,21.037,20.677,20.895,95901,0
+QUAD.US,D,20101101,000000,20.826,21.026,20.762,21.009,32712,0
+QUAD.US,D,20101102,000000,21.009,21.015,20.699,20.78,54275,0
+QUAD.US,D,20101103,000000,20.78,20.987,20.711,20.926,35270,0
+QUAD.US,D,20101104,000000,20.926,21.036,20.85,20.982,38776,0
+QUAD.US,D,20101105,000000,21.015,21.015,20.66,20.789,37126,0
+QUAD.US,D,20101108,000000,20.789,21.265,20.789,21.129,99420,0
+QUAD.US,D,20101109,000000,21.247,21.784,21.247,21.629,96570,0
+QUAD.US,D,20101110,000000,21.738,21.738,21.456,21.462,69283,0
+QUAD.US,D,20101111,000000,20.798,20.798,19.826,19.984,476004,0
+QUAD.US,D,20101112,000000,20.03,20.079,19.917,19.943,39606,0
+QUAD.US,D,20101115,000000,19.913,19.913,19.167,19.635,91566,0
+QUAD.US,D,20101116,000000,19.635,19.657,19.4,19.616,47086,0
+QUAD.US,D,20101117,000000,19.635,19.774,19.635,19.728,10517,0
+QUAD.US,D,20101118,000000,19.793,20.008,19.693,19.836,103734,0
+QUAD.US,D,20101119,000000,19.696,19.696,19.405,19.631,72575,0
+QUAD.US,D,20101122,000000,19.625,19.625,19.4,19.491,8387,0
+QUAD.US,D,20101123,000000,19.4,19.541,19.397,19.475,26779,0
+QUAD.US,D,20101124,000000,19.495,19.495,19.391,19.491,5278,0
+QUAD.US,D,20101126,000000,19.28,19.521,19.28,19.451,6460,0
+QUAD.US,D,20101129,000000,19.391,20.699,19.391,20.57,98863,0
+QUAD.US,D,20101130,000000,20.501,20.62,20.337,20.337,146045,0
+QUAD.US,D,20101201,000000,20.538,20.538,20.214,20.335,40504,0
+QUAD.US,D,20101202,000000,20.335,20.452,20.335,20.364,15354,0
+QUAD.US,D,20101203,000000,20.401,20.401,19.975,19.975,11540,0
+QUAD.US,D,20101206,000000,20.111,20.303,19.995,20.079,28292,0
+QUAD.US,D,20101207,000000,20.219,20.653,20.129,20.639,141855,0
+QUAD.US,D,20101208,000000,20.773,20.909,20.433,20.681,50068,0
+QUAD.US,D,20101209,000000,20.85,20.92,20.542,20.57,21982,0
+QUAD.US,D,20101210,000000,20.57,20.887,20.57,20.59,32416,0
+QUAD.US,D,20101213,000000,20.649,20.732,20.219,20.466,29333,0
+QUAD.US,D,20101214,000000,20.559,20.57,20.219,20.223,157938,0
+QUAD.US,D,20101215,000000,20.219,20.239,20.148,20.228,853,0
+QUAD.US,D,20101216,000000,20.309,20.57,20.03,20.107,98462,0
+QUAD.US,D,20101217,000000,20.158,20.228,19.612,19.897,47596,0
+QUAD.US,D,20101220,000000,20.111,20.214,20.008,20.155,98336,0
+QUAD.US,D,20101221,000000,20.111,20.111,19.762,20.069,20921,0
+QUAD.US,D,20101222,000000,20,20.096,18.945,19.467,51964,0
+QUAD.US,D,20101223,000000,19.368,19.495,19.101,19.4,133688,0
+QUAD.US,D,20101227,000000,19.372,19.475,19.237,19.336,19222,0
+QUAD.US,D,20101228,000000,19.289,19.597,19.214,19.555,42565,0
+QUAD.US,D,20101229,000000,19.589,19.589,19.275,19.33,15400,0
+QUAD.US,D,20101230,000000,19.26,19.355,19.164,19.283,119904,0
+QUAD.US,D,20101231,000000,19.231,19.643,19.214,19.29,43941,0
+QUAD.US,D,20110103,000000,19.446,20.055,19.4,20.041,96370,0
+QUAD.US,D,20110104,000000,19.963,19.963,19.517,19.517,14462,0
+QUAD.US,D,20110105,000000,19.606,20.065,18.869,20.003,66190,0
+QUAD.US,D,20110106,000000,19.913,20.232,19.704,20.232,88544,0
+QUAD.US,D,20110107,000000,20.195,20.195,19.878,19.963,44647,0
+QUAD.US,D,20110110,000000,19.823,20.148,19.434,20.148,40857,0
+QUAD.US,D,20110111,000000,20.219,20.219,19.938,19.938,12453,0
+QUAD.US,D,20110112,000000,20.008,20.397,19.868,20.073,423597,0
+QUAD.US,D,20110113,000000,19.959,20.424,19.873,20.102,1700048,0
+QUAD.US,D,20110114,000000,20.102,20.311,20.102,20.208,1945132,0
+QUAD.US,D,20110118,000000,20.219,20.401,20.199,20.401,113405,0
+QUAD.US,D,20110119,000000,20.335,20.335,20.069,20.116,7709,0
+QUAD.US,D,20110120,000000,20.037,20.219,19.85,19.963,33977,0
+QUAD.US,D,20110121,000000,19.922,20.124,19.841,20.107,53469,0
+QUAD.US,D,20110124,000000,20.055,20.244,19.959,20.079,12855,0
+QUAD.US,D,20110125,000000,20.055,20.219,19.975,20.135,49939,0
+QUAD.US,D,20110126,000000,20.12,20.12,19.785,19.868,636870,0
+QUAD.US,D,20110127,000000,19.868,20.219,19.868,20.204,46222,0
+QUAD.US,D,20110128,000000,20.244,20.335,20.102,20.288,843136,0
+QUAD.US,D,20110131,000000,20.309,21.024,20.118,20.784,201389,0
+QUAD.US,D,20110201,000000,20.841,20.841,20.457,20.556,112138,0
+QUAD.US,D,20110202,000000,20.546,20.621,20.419,20.621,17265,0
+QUAD.US,D,20110203,000000,20.565,20.742,20.371,20.649,155226,0
+QUAD.US,D,20110204,000000,20.439,20.617,20.143,20.617,72100,0
+QUAD.US,D,20110207,000000,20.594,20.909,20.573,20.909,4709,0
+QUAD.US,D,20110208,000000,20.874,21.201,20.78,21.046,69063,0
+QUAD.US,D,20110209,000000,21.022,21.022,20.808,20.87,9305,0
+QUAD.US,D,20110210,000000,20.808,20.999,20.715,20.976,39866,0
+QUAD.US,D,20110211,000000,20.901,21.015,20.789,20.968,84710,0
+QUAD.US,D,20110214,000000,20.905,21.092,20.88,21.092,57813,0
+QUAD.US,D,20110215,000000,21.082,21.086,20.802,20.85,116906,0
+QUAD.US,D,20110216,000000,20.863,20.874,20.715,20.715,16656,0
+QUAD.US,D,20110218,000000,20.546,20.57,20.419,20.57,25868,0
+QUAD.US,D,20110222,000000,20.522,20.61,20.416,20.61,27387,0
+QUAD.US,D,20110223,000000,20.57,20.664,20.219,20.274,50984,0
+QUAD.US,D,20110224,000000,20.341,20.341,19.907,19.943,56371,0
+QUAD.US,D,20110225,000000,19.953,20.089,19.891,20.089,11497,0
+QUAD.US,D,20110228,000000,20.129,20.368,20.129,20.3,34840,0
+QUAD.US,D,20110301,000000,20.462,20.724,20.445,20.724,34084,0
+QUAD.US,D,20110302,000000,20.686,20.789,20.67,20.756,12225,0
+QUAD.US,D,20110303,000000,20.822,20.822,20.314,20.332,101938,0
+QUAD.US,D,20110304,000000,20.361,20.732,20.361,20.625,347266,0
+QUAD.US,D,20110307,000000,20.653,20.751,20.499,20.621,78452,0
+QUAD.US,D,20110308,000000,20.756,20.756,20.452,20.489,64304,0
+QUAD.US,D,20110309,000000,20.538,20.57,20.199,20.314,210269,0
+QUAD.US,D,20110310,000000,20.314,20.66,20.254,20.452,462916,0
+QUAD.US,D,20110311,000000,20.452,20.546,20.355,20.433,226084,0
+QUAD.US,D,20110314,000000,20.355,20.377,20.102,20.244,24332,0
+QUAD.US,D,20110315,000000,20.452,20.452,19.7,19.868,98896,0
+QUAD.US,D,20110316,000000,19.862,19.862,19.591,19.768,62226,0
+QUAD.US,D,20110317,000000,19.89,19.89,19.569,19.703,28239,0
+QUAD.US,D,20110318,000000,19.845,20.195,19.826,20.089,38143,0
+QUAD.US,D,20110321,000000,20.102,20.102,19.948,20.008,17371,0
+QUAD.US,D,20110322,000000,20.008,20.12,19.988,20.096,81439,0
+QUAD.US,D,20110323,000000,20.014,20.079,19.868,20.055,26601,0
+QUAD.US,D,20110324,000000,20.065,20.195,19.995,20.102,15995,0
+QUAD.US,D,20110325,000000,19.968,20.288,19.963,20.059,295106,0
+QUAD.US,D,20110328,000000,19.963,20.155,19.963,20.089,11513,0
+QUAD.US,D,20110329,000000,20.168,20.168,19.823,19.852,100580,0
+QUAD.US,D,20110330,000000,19.979,20.014,19.868,19.948,73609,0
+QUAD.US,D,20110331,000000,19.935,19.935,19.836,19.888,165690,0
+QUAD.US,D,20110401,000000,19.868,19.988,19.635,19.841,120432,0
+QUAD.US,D,20110404,000000,19.948,20.046,19.852,20,113727,0
+QUAD.US,D,20110405,000000,19.917,20.096,19.651,19.774,91926,0
+QUAD.US,D,20110406,000000,19.852,19.959,19.709,19.929,75774,0
+QUAD.US,D,20110407,000000,20.003,20.003,19.796,19.817,77042,0
+QUAD.US,D,20110408,000000,19.823,19.913,19.712,19.712,41240,0
+QUAD.US,D,20110411,000000,19.807,19.873,19.525,19.651,537157,0
+QUAD.US,D,20110412,000000,19.585,19.715,19.255,19.633,58676,0
+QUAD.US,D,20110413,000000,19.704,19.979,19.569,19.586,24605,0
+QUAD.US,D,20110414,000000,19.495,19.584,19.325,19.391,112256,0
+QUAD.US,D,20110415,000000,19.31,19.47,19.237,19.385,28709,0
+QUAD.US,D,20110418,000000,19.4,19.4,18.963,19.091,51584,0
+QUAD.US,D,20110419,000000,19.091,19.365,18.885,19.209,137646,0
+QUAD.US,D,20110420,000000,19.304,19.312,18.864,18.963,45067,0
+QUAD.US,D,20110421,000000,19.022,19.022,18.783,18.835,69144,0
+QUAD.US,D,20110425,000000,18.835,18.843,18.69,18.69,44767,0
+QUAD.US,D,20110426,000000,18.783,19.01,18.783,18.911,32813,0
+QUAD.US,D,20110427,000000,18.904,18.904,18.738,18.815,22723,0
+QUAD.US,D,20110428,000000,18.769,18.769,18.609,18.682,186561,0
+QUAD.US,D,20110429,000000,18.693,18.811,18.632,18.726,38276,0
+QUAD.US,D,20110502,000000,18.803,18.821,18.649,18.765,50014,0
+QUAD.US,D,20110503,000000,18.772,18.862,18.618,18.644,96876,0
+QUAD.US,D,20110504,000000,18.675,19.114,18.675,19.079,57931,0
+QUAD.US,D,20110505,000000,19.123,19.387,19.123,19.344,107814,0
+QUAD.US,D,20110506,000000,19.426,19.608,19.214,19.26,141114,0
+QUAD.US,D,20110509,000000,19.312,19.584,19.289,19.555,94632,0
+QUAD.US,D,20110510,000000,19.525,19.635,19.4,19.498,105947,0
+QUAD.US,D,20110511,000000,19.575,19.575,19.26,19.464,454230,0
+QUAD.US,D,20110512,000000,19.53,20.102,19.53,19.878,625803,0
+QUAD.US,D,20110513,000000,19.771,19.848,19.497,19.697,252759,0
+QUAD.US,D,20110516,000000,19.635,20.102,19.537,20,132498,0
+QUAD.US,D,20110517,000000,19.848,20.096,19.289,19.344,164678,0
+QUAD.US,D,20110518,000000,19.341,19.556,19.225,19.447,112607,0
+QUAD.US,D,20110519,000000,19.391,19.613,19.355,19.361,153913,0
+QUAD.US,D,20110520,000000,19.361,19.377,19.246,19.292,51337,0
+QUAD.US,D,20110523,000000,19.312,19.35,19.143,19.175,46373,0
+QUAD.US,D,20110524,000000,19.18,19.292,19.175,19.221,62018,0
+QUAD.US,D,20110525,000000,19.26,19.35,19.167,19.26,49825,0
+QUAD.US,D,20110526,000000,19.281,19.304,19.199,19.225,40223,0
+QUAD.US,D,20110527,000000,19.18,19.35,19.18,19.296,119756,0
+QUAD.US,D,20110531,000000,19.364,19.43,19.175,19.43,135494,0
+QUAD.US,D,20110601,000000,19.458,19.458,18.867,18.893,323391,0
+QUAD.US,D,20110602,000000,18.893,19.677,18.893,19.26,223056,0
+QUAD.US,D,20110603,000000,19.255,19.35,19.106,19.209,153714,0
+QUAD.US,D,20110606,000000,19.26,19.31,18.776,18.873,222304,0
+QUAD.US,D,20110607,000000,18.926,19.096,18.873,18.941,109660,0
+QUAD.US,D,20110608,000000,18.983,19.157,18.824,19.135,178810,0
+QUAD.US,D,20110609,000000,19.18,19.344,18.623,19.167,291770,0
+QUAD.US,D,20110610,000000,19.157,19.471,18.979,19.27,356531,0
+QUAD.US,D,20110613,000000,19.241,19.283,19.054,19.203,295977,0
+QUAD.US,D,20110614,000000,19.167,19.355,19.167,19.26,264596,0
+QUAD.US,D,20110615,000000,19.253,19.26,19.096,19.191,190774,0
+QUAD.US,D,20110616,000000,19.244,19.244,19.11,19.222,130830,0
+QUAD.US,D,20110617,000000,19.225,19.241,18.955,19.191,203275,0
+QUAD.US,D,20110620,000000,19.119,19.237,19.119,19.237,149953,0
+QUAD.US,D,20110621,000000,19.255,19.26,19.157,19.246,197550,0
+QUAD.US,D,20110622,000000,19.26,19.26,18.876,19.064,219853,0
+QUAD.US,D,20110623,000000,19.057,19.119,18.534,18.758,366349,0
+QUAD.US,D,20110624,000000,18.791,18.986,17.828,17.855,7228230,0
+QUAD.US,D,20110627,000000,17.855,18.142,17.186,17.987,405046,0
+QUAD.US,D,20110628,000000,17.987,18.576,17.987,18.398,250766,0
+QUAD.US,D,20110629,000000,18.462,18.605,17.894,18.109,174539,0
+QUAD.US,D,20110630,000000,18.165,18.439,18.106,18.256,182088,0
+QUAD.US,D,20110701,000000,18.256,18.561,18.256,18.367,190667,0
+QUAD.US,D,20110705,000000,18.367,18.454,18.275,18.32,331024,0
+QUAD.US,D,20110706,000000,18.323,18.358,17.983,18.083,136758,0
+QUAD.US,D,20110707,000000,18.147,18.334,18.011,18.219,241376,0
+QUAD.US,D,20110708,000000,17.752,17.94,17.752,17.828,178772,0
+QUAD.US,D,20110711,000000,17.729,17.729,17.381,17.456,134246,0
+QUAD.US,D,20110712,000000,17.412,17.507,16.904,16.981,169914,0
+QUAD.US,D,20110713,000000,17.109,17.442,16.93,17.1,146314,0
+QUAD.US,D,20110714,000000,17.16,17.24,16.737,16.761,224270,0
+QUAD.US,D,20110715,000000,16.761,16.761,16.258,16.55,352048,0
+QUAD.US,D,20110718,000000,16.488,16.61,16.273,16.577,199162,0
+QUAD.US,D,20110719,000000,16.659,16.672,16.43,16.668,166962,0
+QUAD.US,D,20110720,000000,16.668,17.141,16.668,16.737,286865,0
+QUAD.US,D,20110721,000000,16.768,17.298,16.768,17.282,79663,0
+QUAD.US,D,20110722,000000,17.235,17.311,16.887,16.911,81854,0
+QUAD.US,D,20110725,000000,16.753,16.942,16.634,16.659,127439,0
+QUAD.US,D,20110726,000000,16.689,16.689,16.387,16.42,90757,0
+QUAD.US,D,20110727,000000,16.442,16.492,16.118,16.161,361853,0
+QUAD.US,D,20110728,000000,16.208,16.27,16.043,16.102,126455,0
+QUAD.US,D,20110729,000000,16.015,16.015,15.768,15.813,137737,0
+QUAD.US,D,20110801,000000,15.886,15.963,15.155,15.181,143867,0
+QUAD.US,D,20110802,000000,15.213,15.44,14.731,14.754,279176,0
+QUAD.US,D,20110803,000000,14.722,14.784,13.378,13.458,508421,0
+QUAD.US,D,20110804,000000,13.374,13.374,12.45,12.511,585615,0
+QUAD.US,D,20110805,000000,12.664,12.668,11.681,12.099,753422,0
+QUAD.US,D,20110808,000000,11.914,12.247,10.993,11.056,708374,0
+QUAD.US,D,20110809,000000,11.147,12.237,10.731,12.222,671087,0
+QUAD.US,D,20110810,000000,11.123,11.387,8.7177,9.0537,1423049,0
+QUAD.US,D,20110811,000000,9.0688,9.829,9.0177,9.645,706114,0
+QUAD.US,D,20110812,000000,9.726,10.162,9.547,10.05,460147,0
+QUAD.US,D,20110815,000000,10.087,10.49,9.987,10.265,322381,0
+QUAD.US,D,20110816,000000,10.155,10.336,9.94,10.147,302406,0
+QUAD.US,D,20110817,000000,10.2,10.348,9.981,10.082,301726,0
+QUAD.US,D,20110818,000000,9.892,9.972,9.1482,9.2191,729895,0
+QUAD.US,D,20110819,000000,9.0348,9.3779,9.0291,9.0962,432680,0
+QUAD.US,D,20110822,000000,9.2512,9.3183,8.6835,8.7187,391168,0
+QUAD.US,D,20110823,000000,8.7543,9.0858,8.6271,9.0641,258800,0
+QUAD.US,D,20110824,000000,9.0811,9.527,9.0177,9.517,142072,0
+QUAD.US,D,20110825,000000,9.522,9.522,9.0026,9.0102,178025,0
+QUAD.US,D,20110826,000000,8.9748,9.2616,8.9483,9.2295,143689,0
+QUAD.US,D,20110829,000000,9.2938,10.171,9.2408,10.082,516544,0
+QUAD.US,D,20110830,000000,10.05,10.099,9.755,9.878,188242,0
+QUAD.US,D,20110831,000000,9.937,9.937,9.612,9.84,178908,0
+QUAD.US,D,20110901,000000,9.832,9.977,9.4913,9.542,205554,0
+QUAD.US,D,20110902,000000,9.3609,9.511,9.1869,9.2077,259399,0
+QUAD.US,D,20110906,000000,8.8366,9.014,8.3887,8.6182,462916,0
+QUAD.US,D,20110907,000000,8.9428,9.721,8.9428,9.58,750728,0
+QUAD.US,D,20110908,000000,9.511,9.959,9.0385,9.1936,509147,0
+QUAD.US,D,20110909,000000,9.1501,9.2295,8.6835,8.7543,467249,0
+QUAD.US,D,20110912,000000,8.7022,9.717,8.6729,9.1501,571866,0
+QUAD.US,D,20110913,000000,9.203,9.936,9.1567,9.607,353630,0
+QUAD.US,D,20110914,000000,9.678,9.944,9.2455,9.84,252141,0
+QUAD.US,D,20110915,000000,9.92,10.2,9.76,10.153,166639,0
+QUAD.US,D,20110916,000000,10.23,10.498,9.912,9.998,572932,0
+QUAD.US,D,20110919,000000,9.816,9.816,9.0348,9.1227,409610,0
+QUAD.US,D,20110920,000000,9.1813,9.3098,8.8687,9.0064,516960,0
+QUAD.US,D,20110921,000000,9.014,9.2701,8.8714,8.8952,326405,0
+QUAD.US,D,20110922,000000,8.7543,8.7543,8.3027,8.5388,512941,0
+QUAD.US,D,20110923,000000,8.5388,9.0754,8.5388,8.801,243021,0
+QUAD.US,D,20110926,000000,8.9044,9.1085,8.8687,9.0348,198837,0
+QUAD.US,D,20110927,000000,9.1671,9.76,9.0962,9.3571,280679,0
+QUAD.US,D,20110928,000000,9.3703,9.3939,8.8522,8.8833,262907,0
+QUAD.US,D,20110929,000000,9.1019,9.1378,8.801,8.9684,413054,0
+QUAD.US,D,20110930,000000,8.8504,9.0348,8.4541,8.5732,906784,0
+QUAD.US,D,20111003,000000,8.5441,8.7113,7.4597,7.4597,937223,0
+QUAD.US,D,20111004,000000,7.3916,8.0573,7.3073,7.6081,948198,0
+QUAD.US,D,20111005,000000,7.625,7.7911,7.4202,7.593,338533,0
+QUAD.US,D,20111006,000000,7.5623,8.3644,7.4869,8.2745,594855,0
+QUAD.US,D,20111007,000000,8.2968,8.5821,7.733,7.7715,699771,0
+QUAD.US,D,20111010,000000,7.9102,8.2617,7.8082,7.999,230430,0
+QUAD.US,D,20111011,000000,7.9152,8.5168,7.9152,8.4364,178302,0
+QUAD.US,D,20111012,000000,8.4973,9.0348,8.4973,8.9337,210720,0
+QUAD.US,D,20111013,000000,8.887,8.9337,8.4161,8.6271,152947,0
+QUAD.US,D,20111014,000000,8.7022,8.9136,8.5547,8.887,112179,0
+QUAD.US,D,20111017,000000,8.801,8.8687,8.319,8.3507,242346,0
+QUAD.US,D,20111018,000000,8.4125,9.2077,8.2446,9.0858,270614,0
+QUAD.US,D,20111019,000000,9.0641,9.1501,8.4548,8.4823,254641,0
+QUAD.US,D,20111020,000000,8.53,8.6332,8.0706,8.4548,175868,0
+QUAD.US,D,20111021,000000,8.6632,8.7388,8.4884,8.714,349878,0
+QUAD.US,D,20111024,000000,8.7589,9.427,8.6685,9.4006,500809,0
+QUAD.US,D,20111025,000000,9.3779,9.3779,8.7662,8.7763,253370,0
+QUAD.US,D,20111026,000000,8.9684,8.9684,8.2446,8.4028,565072,0
+QUAD.US,D,20111027,000000,8.7022,9.883,8.6632,9.717,740619,0
+QUAD.US,D,20111028,000000,9.689,10.05,9.569,9.821,236192,0
+QUAD.US,D,20111031,000000,9.702,9.795,9.3382,9.3599,246295,0
+QUAD.US,D,20111101,000000,8.7854,8.8687,8.5388,8.5864,490042,0
+QUAD.US,D,20111102,000000,8.7085,8.9951,8.6835,8.9748,209646,0
+QUAD.US,D,20111103,000000,9.0442,9.4138,8.8092,9.3826,165479,0
+QUAD.US,D,20111104,000000,9.29,9.29,8.9437,9.0442,115901,0
+QUAD.US,D,20111107,000000,9.0641,9.2559,8.7187,9.1227,164295,0
+QUAD.US,D,20111108,000000,9.1936,9.4696,8.9748,9.4214,151923,0
+QUAD.US,D,20111109,000000,9.1378,9.2361,8.5979,8.68,347142,0
+QUAD.US,D,20111110,000000,8.1822,8.4408,6.4974,6.5317,2796864,0
+QUAD.US,D,20111111,000000,6.57,6.7678,5.915,5.9924,1511249,0
+QUAD.US,D,20111114,000000,6.0828,6.4056,5.9254,6.0017,771212,0
+QUAD.US,D,20111115,000000,5.9779,6.1109,5.7599,6.0785,1116181,0
+QUAD.US,D,20111116,000000,6.0017,6.9503,6.0017,6.808,1143218,0
+QUAD.US,D,20111117,000000,6.7898,6.9129,6.3586,6.4056,636272,0
+QUAD.US,D,20111118,000000,6.397,7.0952,6.3819,7.0908,585118,0
+QUAD.US,D,20111121,000000,7.0663,7.0663,6.5222,6.8166,428888,0
+QUAD.US,D,20111122,000000,6.7981,6.9356,6.6372,6.6759,689173,0
+QUAD.US,D,20111123,000000,6.6084,6.6084,6.3059,6.4303,314708,0
+QUAD.US,D,20111125,000000,6.397,6.8052,6.3141,6.3341,162950,0
+QUAD.US,D,20111128,000000,6.57,7.3786,6.57,7.35,584766,0
+QUAD.US,D,20111129,000000,7.3664,7.3664,7.0271,7.2298,417474,0
+QUAD.US,D,20111130,000000,7.5527,7.7682,7.4869,7.7189,2789080,0
+QUAD.US,D,20111201,000000,7.8734,8.0921,7.7495,7.7789,758534,0
+QUAD.US,D,20111202,000000,7.9277,7.9666,7.605,7.7895,387148,0
+QUAD.US,D,20111205,000000,7.9626,8.2181,7.8889,8.1463,475136,0
+QUAD.US,D,20111206,000000,8.0764,8.1548,7.6676,7.8848,292736,0
+QUAD.US,D,20111207,000000,7.8367,7.8889,7.5718,7.8367,263275,0
+QUAD.US,D,20111208,000000,7.7895,7.7895,6.9167,6.9409,295301,0
+QUAD.US,D,20111209,000000,6.9778,7.5049,6.9778,7.4216,283906,0
+QUAD.US,D,20111212,000000,7.2981,7.4131,6.9597,7.0271,339103,0
+QUAD.US,D,20111213,000000,7.0908,7.1562,6.4636,6.5114,281548,0
+QUAD.US,D,20111214,000000,6.4582,6.781,6.4582,6.6668,613959,0
+QUAD.US,D,20111215,000000,6.7625,6.8245,6.5021,6.57,345319,0
+QUAD.US,D,20111216,000000,6.6133,6.9467,6.4934,6.903,835823,0
+QUAD.US,D,20111219,000000,6.9356,7.0515,6.5021,6.5359,353890,0
+QUAD.US,D,20111220,000000,6.7482,6.7482,6.5508,6.7054,511926,0
+QUAD.US,D,20111221,000000,6.6326,6.8548,6.5652,6.7625,490204,0
+QUAD.US,D,20111222,000000,6.8002,6.9409,6.7384,6.8783,366428,0
+QUAD.US,D,20111223,000000,6.8444,6.8921,6.7292,6.8208,133683,0
+QUAD.US,D,20111227,000000,6.7482,6.9467,6.6567,6.9117,320647,0
+QUAD.US,D,20111228,000000,6.9167,6.9778,6.7482,6.8728,261483,0
+QUAD.US,D,20111229,000000,6.8979,7.1144,6.8245,6.9467,277025,0
+QUAD.US,D,20111230,000000,6.908,7.3178,6.8843,6.908,343450,0
+QUAD.US,D,20120103,000000,7.0986,7.8792,7.0952,7.8116,518366,0
+QUAD.US,D,20120104,000000,7.9452,7.9452,7.302,7.3786,508329,0
+QUAD.US,D,20120105,000000,7.3347,7.3347,7.0751,7.1092,184146,0
+QUAD.US,D,20120106,000000,7.1292,7.2397,7.0125,7.0331,282213,0
+QUAD.US,D,20120109,000000,7.0908,7.0908,6.8245,6.8878,241873,0
+QUAD.US,D,20120110,000000,6.9836,7.3445,6.9409,7.3178,783761,0
+QUAD.US,D,20120111,000000,7.2731,7.3975,7.0575,7.0848,605123,0
+QUAD.US,D,20120112,000000,7.1375,7.2003,6.8633,7.178,879408,0
+QUAD.US,D,20120113,000000,7.022,7.1144,6.8052,7.007,236588,0
+QUAD.US,D,20120117,000000,7.0884,7.0884,6.2637,6.3085,994380,0
+QUAD.US,D,20120118,000000,6.3099,6.5359,6.3099,6.445,595644,0
+QUAD.US,D,20120119,000000,6.5069,6.5453,6.3665,6.4099,302570,0
+QUAD.US,D,20120120,000000,6.397,6.4934,6.3586,6.4153,253874,0
+QUAD.US,D,20120123,000000,6.397,6.4303,6.3009,6.3009,290972,0
+QUAD.US,D,20120124,000000,6.2369,6.2702,6.1404,6.1654,522740,0
+QUAD.US,D,20120125,000000,6.1404,6.2958,6.1404,6.242,283779,0
+QUAD.US,D,20120126,000000,6.2799,6.3393,5.9724,6.0639,396280,0
+QUAD.US,D,20120127,000000,6.0304,6.0688,5.5728,5.6836,1146419,0
+QUAD.US,D,20120130,000000,5.6451,5.8184,5.4187,5.6738,904571,0
+QUAD.US,D,20120131,000000,5.7328,5.7818,5.5901,5.6591,740844,0
+QUAD.US,D,20120201,000000,5.7272,5.8332,5.6498,5.7321,616354,0
+QUAD.US,D,20120202,000000,5.7513,5.8332,5.679,5.7755,552745,0
+QUAD.US,D,20120203,000000,5.8769,6.1081,5.8332,6.0486,813330,0
+QUAD.US,D,20120206,000000,6.0259,6.4205,5.9924,6.3718,708881,0
+QUAD.US,D,20120207,000000,6.3813,6.6802,6.2486,6.5672,499238,0
+QUAD.US,D,20120208,000000,6.5728,6.8878,6.5672,6.6848,537864,0
+QUAD.US,D,20120209,000000,6.7061,7.2753,6.6955,7.2406,761211,0
+QUAD.US,D,20120210,000000,7.3178,7.3178,7.0331,7.1421,733505,0
+QUAD.US,D,20120213,000000,7.2253,7.3073,7.1831,7.2154,573095,0
+QUAD.US,D,20120214,000000,7.1959,7.1959,6.6848,6.7426,524484,0
+QUAD.US,D,20120215,000000,6.8002,6.8728,6.4974,6.5407,423391,0
+QUAD.US,D,20120216,000000,6.5407,6.8633,6.4536,6.7292,454467,0
+QUAD.US,D,20120217,000000,6.7642,6.8136,6.6221,6.636,230874,0
+QUAD.US,D,20120221,000000,6.6759,6.8052,6.584,6.6183,343450,0
+QUAD.US,D,20120222,000000,6.6071,6.7398,6.2637,6.2683,356804,0
+QUAD.US,D,20120223,000000,6.3099,6.445,6.2622,6.4024,384547,0
+QUAD.US,D,20120224,000000,6.3965,6.5235,6.2779,6.3605,475078,0
+QUAD.US,D,20120227,000000,6.2958,6.4683,6.2669,6.4536,196142,0
+QUAD.US,D,20120228,000000,6.4582,6.4582,6.2669,6.2958,319424,0
+QUAD.US,D,20120229,000000,6.9875,7.9783,6.831,7.2108,2087532,0
+QUAD.US,D,20120301,000000,7.2785,7.4652,6.921,6.9314,1182158,0
+QUAD.US,D,20120302,000000,6.8913,6.8913,6.2097,6.2195,1955269,0
+QUAD.US,D,20120305,000000,6.1895,6.1895,5.9679,6.0278,1176993,0
+QUAD.US,D,20120306,000000,5.9679,6.0614,5.8994,6.0562,528237,0
+QUAD.US,D,20120307,000000,6.0875,6.2195,6.0875,6.1843,591679,0
+QUAD.US,D,20120308,000000,6.2279,6.4542,6.1552,6.4145,558612,0
+QUAD.US,D,20120309,000000,6.4358,6.7138,6.3813,6.6071,516260,0
+QUAD.US,D,20120312,000000,6.5975,6.808,6.5577,6.7642,1496967,0
+QUAD.US,D,20120313,000000,6.823,7.0397,6.823,6.9597,1008943,0
+QUAD.US,D,20120314,000000,6.9356,7.1332,6.8827,7.0346,1092806,0
+QUAD.US,D,20120315,000000,7.045,7.1929,6.9547,7.0678,462898,0
+QUAD.US,D,20120316,000000,7.0833,7.5307,7.0088,7.5156,1083231,0
+QUAD.US,D,20120319,000000,7.4808,7.5108,7.1674,7.2154,620190,0
+QUAD.US,D,20120320,000000,7.1375,7.4169,7.1375,7.2557,693784,0
+QUAD.US,D,20120321,000000,7.2785,7.3286,7.0788,7.1188,391855,0
+QUAD.US,D,20120322,000000,7.0346,7.0642,6.778,6.8972,516035,0
+QUAD.US,D,20120323,000000,6.8878,7.019,6.8669,6.9999,227340,0
+QUAD.US,D,20120326,000000,7.0788,7.2753,7.0057,7.2753,308512,0
+QUAD.US,D,20120327,000000,7.2753,7.2943,7.0935,7.1562,153626,0
+QUAD.US,D,20120328,000000,7.1412,7.1412,6.9656,7.073,349253,0
+QUAD.US,D,20120329,000000,6.9969,7.0346,6.8136,6.8972,349981,0
+QUAD.US,D,20120330,000000,7.0057,7.045,6.7994,6.8279,298398,0
+QUAD.US,D,20120402,000000,6.7994,6.9969,6.7694,6.8713,394867,0
+QUAD.US,D,20120403,000000,6.8481,6.8481,6.6759,6.711,496234,0
+QUAD.US,D,20120404,000000,6.5921,6.6802,6.4949,6.5235,527268,0
+QUAD.US,D,20120405,000000,6.5284,6.5284,6.4099,6.4743,461227,0
+QUAD.US,D,20120409,000000,6.4145,6.4145,6.2877,6.2877,452514,0
+QUAD.US,D,20120410,000000,6.2983,6.3214,6.0422,6.0475,438544,0
+QUAD.US,D,20120411,000000,6.1399,6.1604,6.0422,6.1109,304645,0
+QUAD.US,D,20120412,000000,6.1263,6.2779,6.017,6.2338,327712,0
+QUAD.US,D,20120413,000000,6.1797,6.3373,6.0614,6.1751,689445,0
+QUAD.US,D,20120416,000000,6.2338,6.2338,6.017,6.1109,496053,0
+QUAD.US,D,20120417,000000,6.1654,6.2505,6.1354,6.1502,469703,0
+QUAD.US,D,20120418,000000,6.0822,6.2338,6.0822,6.1797,325682,0
+QUAD.US,D,20120419,000000,6.214,6.4796,6.214,6.2683,384023,0
+QUAD.US,D,20120420,000000,6.3481,6.4063,6.1843,6.1993,366716,0
+QUAD.US,D,20120423,000000,6.0614,6.2683,6.017,6.2338,680174,0
+QUAD.US,D,20120424,000000,6.2683,6.3573,6.2383,6.3373,193839,0
+QUAD.US,D,20120425,000000,6.3573,6.5825,6.2539,6.3481,782887,0
+QUAD.US,D,20120426,000000,6.3163,6.5135,6.2683,6.3965,806681,0
+QUAD.US,D,20120427,000000,6.4196,6.4643,6.2983,6.459,260024,0
+QUAD.US,D,20120430,000000,6.459,6.6221,6.425,6.6022,253961,0
+QUAD.US,D,20120501,000000,6.5859,6.9074,6.5859,6.7208,916030,0
+QUAD.US,D,20120502,000000,6.636,6.6558,6.3573,6.4099,344552,0
+QUAD.US,D,20120503,000000,6.3858,6.3858,6.0905,6.1258,376415,0
+QUAD.US,D,20120504,000000,6.0513,6.1109,5.9535,6.017,299891,0
+QUAD.US,D,20120507,000000,5.9936,6.0918,5.9936,6.0513,359002,0
+QUAD.US,D,20120508,000000,6.033,6.2097,5.9979,6.1604,466932,0
+QUAD.US,D,20120509,000000,6.0545,6.0753,5.8849,6.0457,414470,0
+QUAD.US,D,20120510,000000,6.8655,7.4435,6.4364,6.5049,3244405,0
+QUAD.US,D,20120511,000000,6.5537,6.5537,6.145,6.3481,624133,0
+QUAD.US,D,20120514,000000,6.293,6.3659,6.1008,6.2983,554853,0
+QUAD.US,D,20120515,000000,6.3318,6.5871,6.3318,6.5083,334570,0
+QUAD.US,D,20120516,000000,6.5625,6.9597,6.4894,6.5975,492471,0
+QUAD.US,D,20120517,000000,6.6802,6.6802,6.2097,6.2486,261211,0
+QUAD.US,D,20120518,000000,6.2208,6.5002,6.2208,6.2958,341167,0
+QUAD.US,D,20120521,000000,6.3481,6.4796,6.2637,6.3126,213916,0
+QUAD.US,D,20120522,000000,6.3214,6.3965,6.0918,6.1354,456171,0
+QUAD.US,D,20120523,000000,6.0513,6.3214,5.8994,6.2637,390182,0
+QUAD.US,D,20120524,000000,6.1843,6.214,5.9936,6.0422,311797,0
+QUAD.US,D,20120525,000000,6.0254,6.2799,6.0254,6.1604,465450,0
+QUAD.US,D,20120529,000000,6.2279,6.4542,6.1699,6.3258,330230,0
+QUAD.US,D,20120530,000000,6.2351,6.3198,6.0406,6.1202,348148,0
+QUAD.US,D,20120531,000000,6.1155,6.2683,5.9729,6.2097,581879,0
+QUAD.US,D,20120601,000000,6.0406,6.0859,5.8598,5.915,354409,0
+QUAD.US,D,20120604,000000,5.9798,6.0805,5.81,6.0254,328055,0
+QUAD.US,D,20120605,000000,6.0055,6.1757,5.9398,6.1354,313513,0
+QUAD.US,D,20120606,000000,6.2208,6.4411,6.1705,6.4063,306038,0
+QUAD.US,D,20120607,000000,6.5215,6.6214,6.3104,6.4145,335827,0
+QUAD.US,D,20120608,000000,6.3805,6.5002,6.1604,6.3558,399898,0
+QUAD.US,D,20120611,000000,6.4205,6.4205,5.9398,5.9643,297945,0
+QUAD.US,D,20120612,000000,6.0198,6.1757,5.9251,6.1604,282444,0
+QUAD.US,D,20120613,000000,6.1552,6.365,5.9748,6.3015,273237,0
+QUAD.US,D,20120614,000000,6.2958,6.4145,6.1654,6.3414,286291,0
+QUAD.US,D,20120615,000000,6.365,6.7257,6.3151,6.7068,529897,0
+QUAD.US,D,20120618,000000,6.6214,6.6613,6.4811,6.5565,265671,0
+QUAD.US,D,20120619,000000,6.6105,6.8216,6.4968,6.7519,306608,0
+QUAD.US,D,20120620,000000,6.7412,6.8576,6.6809,6.8517,353227,0
+QUAD.US,D,20120621,000000,6.8258,6.831,6.6304,6.7153,227664,0
+QUAD.US,D,20120622,000000,6.7707,6.8612,6.702,6.7765,563652,0
+QUAD.US,D,20120625,000000,6.636,6.7707,6.5708,6.7153,362297,0
+QUAD.US,D,20120626,000000,6.7609,6.8421,6.6963,6.8116,337421,0
+QUAD.US,D,20120627,000000,6.8871,6.9605,6.8366,6.9117,443883,0
+QUAD.US,D,20120628,000000,6.8174,6.9969,6.8174,6.9662,431668,0
+QUAD.US,D,20120629,000000,7.1113,7.2328,7.0011,7.2011,511544,0
+QUAD.US,D,20120702,000000,7.2285,7.2867,7.0411,7.2867,320377,0
+QUAD.US,D,20120703,000000,7.2768,7.3639,7.2162,7.3185,136200,0
+QUAD.US,D,20120705,000000,7.2867,7.4083,7.2677,7.377,391527,0
+QUAD.US,D,20120706,000000,7.2624,7.5527,7.2624,7.5124,667498,0
+QUAD.US,D,20120709,000000,7.3362,7.7585,7.0169,7.7374,686679,0
+QUAD.US,D,20120710,000000,7.8172,8.0033,7.6234,7.7626,362011,0
+QUAD.US,D,20120711,000000,7.7626,7.985,7.6844,7.8538,528478,0
+QUAD.US,D,20120712,000000,7.7951,7.8065,7.7132,7.7528,369114,0
+QUAD.US,D,20120713,000000,7.783,8.3574,7.7374,8.3087,812718,0
+QUAD.US,D,20120716,000000,8.3044,8.3044,8.0289,8.2421,314677,0
+QUAD.US,D,20120717,000000,8.3292,8.5052,8.3292,8.484,428182,0
+QUAD.US,D,20120718,000000,8.5052,8.5132,8.2241,8.2737,278725,0
+QUAD.US,D,20120719,000000,8.2968,8.3497,8.124,8.1788,204406,0
+QUAD.US,D,20120720,000000,8.0938,8.1642,7.8278,7.9685,630202,0
+QUAD.US,D,20120723,000000,7.783,7.9634,7.7244,7.8318,361061,0
+QUAD.US,D,20120724,000000,7.8727,7.9244,7.6234,7.7244,340968,0
+QUAD.US,D,20120725,000000,7.783,7.8636,7.702,7.8122,574064,0
+QUAD.US,D,20120726,000000,7.9459,8.0623,7.7585,7.9875,343910,0
+QUAD.US,D,20120727,000000,8.0289,8.0548,7.8172,7.9743,282106,0
+QUAD.US,D,20120730,000000,8.0133,8.0589,7.7779,7.8727,415155,0
+QUAD.US,D,20120731,000000,7.8221,7.9277,7.5995,7.7085,392381,0
+QUAD.US,D,20120801,000000,7.7244,8.0231,7.702,7.7462,276634,0
+QUAD.US,D,20120802,000000,7.6475,7.7374,7.3185,7.6676,326995,0
+QUAD.US,D,20120803,000000,7.8318,7.9584,7.7462,7.7779,211034,0
+QUAD.US,D,20120806,000000,7.8122,7.8383,7.7779,7.8033,301583,0
+QUAD.US,D,20120807,000000,7.8449,8.0083,7.7682,7.8449,653611,0
+QUAD.US,D,20120808,000000,7.8449,8.0548,7.3968,7.4216,1008747,0
+QUAD.US,D,20120809,000000,7.4022,7.893,7.4022,7.893,557244,0
+QUAD.US,D,20120810,000000,7.8172,7.9144,7.6868,7.8498,313359,0
+QUAD.US,D,20120813,000000,7.7886,8.0033,7.7682,7.9743,217866,0
+QUAD.US,D,20120814,000000,8.0133,8.0133,7.866,7.9584,211271,0
+QUAD.US,D,20120815,000000,7.9144,7.9634,7.7626,7.8636,206371,0
+QUAD.US,D,20120816,000000,7.8498,8.0133,7.7528,7.9634,281777,0
+QUAD.US,D,20120817,000000,7.9933,8.0133,7.8636,8.0133,192143,0
+QUAD.US,D,20120820,000000,7.9534,8.1154,7.9093,8.0133,547189,0
+QUAD.US,D,20120821,000000,8.0623,8.2336,8.0133,8.2095,430314,0
+QUAD.US,D,20120822,000000,8.1985,8.3644,8.124,8.1985,199464,0
+QUAD.US,D,20120823,000000,8.1753,8.26,8.0989,8.1753,210516,0
+QUAD.US,D,20120824,000000,8.1275,8.4505,8.1088,8.4231,119824,0
+QUAD.US,D,20120827,000000,8.4594,8.6597,8.3887,8.6394,521621,0
+QUAD.US,D,20120828,000000,8.6597,8.8129,8.6394,8.7791,237873,0
+QUAD.US,D,20120829,000000,8.8,8.8477,8.7306,8.8303,219379,0
+QUAD.US,D,20120830,000000,8.7891,9.0102,8.7644,8.9799,347117,0
+QUAD.US,D,20120831,000000,9.0688,9.2153,8.9208,9.1765,443724,0
+QUAD.US,D,20120904,000000,9.1359,9.2437,8.9392,9.2153,514186,0
+QUAD.US,D,20120905,000000,9.289,9.3013,9.0631,9.237,388514,0
+QUAD.US,D,20120906,000000,9.3524,9.3524,9.1709,9.3127,571122,0
+QUAD.US,D,20120907,000000,9.3637,9.4289,9.2711,9.341,173240,0
+QUAD.US,D,20120910,000000,9.3079,9.541,9.221,9.506,498992,0
+QUAD.US,D,20120911,000000,9.538,9.647,9.506,9.609,153447,0
+QUAD.US,D,20120912,000000,9.633,10.11,9.601,10.097,414510,0
+QUAD.US,D,20120913,000000,10.091,10.091,9.652,9.916,641839,0
+QUAD.US,D,20120914,000000,9.951,10.175,9.835,9.905,372550,0
+QUAD.US,D,20120917,000000,9.818,9.911,9.672,9.831,183566,0
+QUAD.US,D,20120918,000000,9.818,9.901,9.703,9.764,333261,0
+QUAD.US,D,20120919,000000,9.769,9.79,9.666,9.703,274847,0
+QUAD.US,D,20120920,000000,9.587,9.747,9.587,9.742,255456,0
+QUAD.US,D,20120921,000000,9.747,9.825,9.647,9.672,474793,0
+QUAD.US,D,20120924,000000,9.606,9.672,9.4289,9.463,172548,0
+QUAD.US,D,20120925,000000,9.4998,9.524,9.0036,9.0385,447381,0
+QUAD.US,D,20120926,000000,9.0631,9.1709,8.5052,8.688,474636,0
+QUAD.US,D,20120927,000000,8.6976,9.0423,8.5502,8.7378,420578,0
+QUAD.US,D,20120928,000000,8.6765,8.7982,8.6111,8.6111,195191,0
+QUAD.US,D,20121001,000000,8.657,8.7873,8.4999,8.5768,290380,0
+QUAD.US,D,20121002,000000,8.6314,8.7122,8.4831,8.6765,287677,0
+QUAD.US,D,20121003,000000,8.7095,9.0036,8.5811,8.8815,239078,0
+QUAD.US,D,20121004,000000,8.93,9.3316,8.9044,9.2852,158119,0
+QUAD.US,D,20121005,000000,9.3249,9.577,9.3174,9.3921,140915,0
+QUAD.US,D,20121008,000000,9.3476,9.957,9.3476,9.553,271703,0
+QUAD.US,D,20121009,000000,9.587,9.666,9.4998,9.601,242340,0
+QUAD.US,D,20121010,000000,9.591,9.68,9.559,9.626,67427,0
+QUAD.US,D,20121011,000000,9.773,10.309,9.773,10.054,296664,0
+QUAD.US,D,20121012,000000,10.022,10.022,9.652,9.753,137039,0
+QUAD.US,D,20121015,000000,9.785,9.89,9.709,9.885,111667,0
+QUAD.US,D,20121016,000000,9.92,9.976,9.696,9.779,97501,0
+QUAD.US,D,20121017,000000,9.773,9.85,9.709,9.818,82880,0
+QUAD.US,D,20121018,000000,9.2966,9.688,9.2607,9.662,350260,0
+QUAD.US,D,20121019,000000,9.587,9.647,9.541,9.559,217926,0
+QUAD.US,D,20121022,000000,9.52,9.637,9.3079,9.4129,227426,0
+QUAD.US,D,20121023,000000,9.29,9.3212,9.1709,9.204,336976,0
+QUAD.US,D,20121024,000000,9.237,9.2446,9.0934,9.134,281000,0
+QUAD.US,D,20121025,000000,9.1586,9.2446,9.0073,9.1444,116308,0
+QUAD.US,D,20121026,000000,9.1387,9.1936,9.0338,9.1,154774,0
+QUAD.US,D,20121031,000000,9.0763,9.4913,8.9273,9.3079,426960,0
+QUAD.US,D,20121101,000000,9.2966,9.3921,9.065,9.255,384411,0
+QUAD.US,D,20121102,000000,9.2852,9.53,9.2153,9.4157,281516,0
+QUAD.US,D,20121105,000000,9.4043,9.4686,9.1387,9.1936,163261,0
+QUAD.US,D,20121106,000000,9.3684,9.3826,9.221,9.3249,175889,0
+QUAD.US,D,20121107,000000,9.1794,9.1794,8.6765,8.8395,290063,0
+QUAD.US,D,20121108,000000,9.52,9.609,8.0366,8.1788,666561,0
+QUAD.US,D,20121109,000000,8.1197,8.3532,7.911,8.0672,405241,0
+QUAD.US,D,20121112,000000,8.1275,8.2753,7.8229,7.9917,439079,0
+QUAD.US,D,20121113,000000,7.936,8.16,7.7951,7.8229,230919,0
+QUAD.US,D,20121114,000000,7.6668,7.8848,7.2907,7.387,616233,0
+QUAD.US,D,20121115,000000,7.3975,8.108,7.3264,7.9974,524217,0
+QUAD.US,D,20121116,000000,7.9302,7.966,7.6522,7.7984,357285,0
+QUAD.US,D,20121119,000000,7.926,8.0881,7.8734,8.0482,258839,0
+QUAD.US,D,20121120,000000,8.0431,8.124,7.7076,7.7895,227215,0
+QUAD.US,D,20121121,000000,7.8498,7.8952,7.6267,7.813,157531,0
+QUAD.US,D,20121123,000000,7.921,7.9617,7.7462,7.9003,70198,0
+QUAD.US,D,20121126,000000,7.8604,7.9409,7.7519,7.921,85331,0
+QUAD.US,D,20121127,000000,7.9003,8.124,7.9003,7.966,234592,0
+QUAD.US,D,20121128,000000,7.906,8.1763,7.8457,8.1531,222938,0
+QUAD.US,D,20121129,000000,8.2514,8.5502,8.2514,8.4637,231219,0
+QUAD.US,D,20121130,000000,8.484,8.4999,8.3036,8.3558,609736,0
+QUAD.US,D,20121203,000000,8.53,8.7937,8.4452,8.6897,331517,0
+QUAD.US,D,20121204,000000,8.6958,8.7836,8.0457,8.1446,677820,0
+QUAD.US,D,20121205,000000,8.2001,8.2113,8.1071,8.1232,173029,0
+QUAD.US,D,20121206,000000,8.0182,8.1763,8.004,8.0972,224147,0
+QUAD.US,D,20121207,000000,8.16,8.16,7.9584,8.0299,109572,0
+QUAD.US,D,20121210,000000,8.0258,8.2061,7.9941,8.1934,112890,0
+QUAD.US,D,20121211,000000,8.2574,8.4249,8.1763,8.4125,214367,0
+QUAD.US,D,20121212,000000,8.432,8.6297,8.432,8.5821,208920,0
+QUAD.US,D,20121213,000000,8.5679,8.6694,8.5254,8.62,185740,0
+QUAD.US,D,20121214,000000,8.6244,10.259,8.6244,9.855,1270362,0
+QUAD.US,D,20121217,000000,9.929,10.169,9.891,10.119,508026,0
+QUAD.US,D,20121218,000000,10.228,10.665,10.169,10.625,530560,0
+QUAD.US,D,20121219,000000,10.635,10.949,10.455,10.649,764877,0
+QUAD.US,D,20121220,000000,10.643,11.091,10.29,10.495,735170,0
+QUAD.US,D,20121221,000000,10.7,10.713,10.1,10.667,923586,0
+QUAD.US,D,20121224,000000,10.667,10.842,10.667,10.832,101689,0
+QUAD.US,D,20121226,000000,10.732,11.219,10.732,11.078,200089,0
+QUAD.US,D,20121227,000000,11.078,11.335,10.811,11.267,179633,0
+QUAD.US,D,20121228,000000,11.157,11.323,11.043,11.151,208215,0
+QUAD.US,D,20121231,000000,11.29,11.712,11.205,11.645,303726,0
+QUAD.US,D,20130102,000000,11.998,12.157,11.851,12.121,503153,0
+QUAD.US,D,20130103,000000,12.129,12.415,11.974,12.142,308472,0
+QUAD.US,D,20130104,000000,12.226,12.341,12.107,12.204,200124,0
+QUAD.US,D,20130107,000000,12.204,12.204,11.815,11.888,289324,0
+QUAD.US,D,20130108,000000,11.924,11.924,11.501,11.545,116299,0
+QUAD.US,D,20130109,000000,11.613,11.639,11.432,11.562,142896,0
+QUAD.US,D,20130110,000000,11.632,11.632,11.273,11.508,200786,0
+QUAD.US,D,20130111,000000,11.537,11.964,11.495,11.94,243320,0
+QUAD.US,D,20130114,000000,11.964,12.254,11.906,12.226,242199,0
+QUAD.US,D,20130115,000000,12.187,12.371,12.077,12.331,283215,0
+QUAD.US,D,20130116,000000,12.323,12.331,12.082,12.147,215964,0
+QUAD.US,D,20130117,000000,12.201,12.336,12.201,12.277,247745,0
+QUAD.US,D,20130118,000000,12.319,12.507,12.204,12.425,519872,0
+QUAD.US,D,20130122,000000,12.423,12.507,12.314,12.507,366505,0
+QUAD.US,D,20130123,000000,12.507,12.705,12.41,12.587,430959,0
+QUAD.US,D,20130124,000000,12.569,12.742,12.518,12.679,411437,0
+QUAD.US,D,20130125,000000,12.699,12.73,12.355,12.489,304161,0
+QUAD.US,D,20130128,000000,12.477,12.58,12.244,12.558,178685,0
+QUAD.US,D,20130129,000000,12.562,12.631,12.385,12.562,226375,0
+QUAD.US,D,20130130,000000,12.562,12.562,12.167,12.207,352521,0
+QUAD.US,D,20130131,000000,12.207,12.43,12.147,12.392,232724,0
+QUAD.US,D,20130201,000000,12.443,12.511,12.323,12.449,290991,0
+QUAD.US,D,20130204,000000,12.392,12.472,12.266,12.331,217585,0
+QUAD.US,D,20130205,000000,12.385,12.481,12.304,12.43,177339,0
+QUAD.US,D,20130206,000000,12.392,12.392,12.167,12.363,126435,0
+QUAD.US,D,20130207,000000,12.355,12.403,12.09,12.201,152691,0
+QUAD.US,D,20130208,000000,12.244,12.244,12.061,12.09,163196,0
+QUAD.US,D,20130211,000000,12.129,12.461,12.077,12.461,154287,0
+QUAD.US,D,20130212,000000,12.449,12.449,12.201,12.363,230268,0
+QUAD.US,D,20130213,000000,12.349,12.415,11.877,12.071,211788,0
+QUAD.US,D,20130214,000000,12.044,12.082,11.906,11.992,137128,0
+QUAD.US,D,20130215,000000,12.061,12.443,12.061,12.385,238642,0
+QUAD.US,D,20130219,000000,12.392,12.449,12.233,12.423,438137,0
+QUAD.US,D,20130220,000000,12.392,12.438,12.254,12.266,325403,0
+QUAD.US,D,20130221,000000,12.277,12.277,11.735,11.815,176592,0
+QUAD.US,D,20130222,000000,11.931,11.958,11.695,11.861,187024,0
+QUAD.US,D,20130225,000000,11.924,12.015,11.598,11.758,192785,0
+QUAD.US,D,20130226,000000,11.843,12.121,11.751,12.066,224722,0
+QUAD.US,D,20130227,000000,12.077,12.423,12.071,12.266,233613,0
+QUAD.US,D,20130228,000000,12.299,12.481,12.195,12.423,371912,0
+QUAD.US,D,20130301,000000,12.319,12.747,12.201,12.626,425556,0
+QUAD.US,D,20130304,000000,12.62,12.689,12.481,12.562,341725,0
+QUAD.US,D,20130305,000000,11.706,12.78,10.537,12.562,636011,0
+QUAD.US,D,20130306,000000,12.562,12.679,12.468,12.592,266168,0
+QUAD.US,D,20130307,000000,12.569,12.939,12.569,12.855,715585,0
+QUAD.US,D,20130308,000000,12.935,13.278,12.865,13.258,495825,0
+QUAD.US,D,20130311,000000,13.265,13.631,13.258,13.533,440475,0
+QUAD.US,D,20130312,000000,13.533,13.58,13.39,13.408,568672,0
+QUAD.US,D,20130313,000000,13.459,13.477,13.349,13.39,310827,0
+QUAD.US,D,20130314,000000,13.363,13.611,13.299,13.529,318849,0
+QUAD.US,D,20130315,000000,13.547,13.999,13.547,13.725,570828,0
+QUAD.US,D,20130318,000000,13.536,13.725,13.494,13.651,168929,0
+QUAD.US,D,20130319,000000,13.651,13.703,13.529,13.585,180741,0
+QUAD.US,D,20130320,000000,13.651,13.825,13.647,13.825,254319,0
+QUAD.US,D,20130321,000000,13.78,13.928,13.647,13.802,354143,0
+QUAD.US,D,20130322,000000,13.843,14.127,13.797,14.127,366502,0
+QUAD.US,D,20130325,000000,14.114,14.224,13.924,13.987,300038,0
+QUAD.US,D,20130326,000000,13.999,14.046,13.908,13.96,167900,0
+QUAD.US,D,20130327,000000,13.843,13.911,13.725,13.885,151110,0
+QUAD.US,D,20130328,000000,13.885,13.979,13.678,13.848,223199,0
+QUAD.US,D,20130401,000000,13.878,14.102,13.703,13.813,345606,0
+QUAD.US,D,20130402,000000,13.885,13.885,13.7,13.73,225915,0
+QUAD.US,D,20130403,000000,13.72,13.72,13.282,13.288,275091,0
+QUAD.US,D,20130404,000000,13.334,13.334,13.016,13.166,217540,0
+QUAD.US,D,20130405,000000,12.888,13.184,12.792,13.08,189492,0
+QUAD.US,D,20130408,000000,13.097,13.241,12.824,13.177,204964,0
+QUAD.US,D,20130409,000000,13.19,13.428,13.061,13.137,192092,0
+QUAD.US,D,20130410,000000,13.148,13.478,13.148,13.422,320477,0
+QUAD.US,D,20130411,000000,13.363,13.592,13.241,13.578,192670,0
+QUAD.US,D,20130412,000000,13.542,13.592,13.345,13.565,200691,0
+QUAD.US,D,20130415,000000,13.455,13.474,12.534,12.552,240562,0
+QUAD.US,D,20130416,000000,12.739,12.739,12.494,12.65,170167,0
+QUAD.US,D,20130417,000000,12.5,12.597,11.829,11.98,220418,0
+QUAD.US,D,20130418,000000,11.987,12.19,11.707,11.834,243569,0
+QUAD.US,D,20130419,000000,11.858,12.056,11.628,12.05,155960,0
+QUAD.US,D,20130422,000000,12.037,12.17,11.68,11.949,215973,0
+QUAD.US,D,20130423,000000,12.056,12.152,11.696,12.107,256675,0
+QUAD.US,D,20130424,000000,12.103,12.208,11.969,12.13,94273,0
+QUAD.US,D,20130425,000000,12.205,12.53,12.197,12.327,127230,0
+QUAD.US,D,20130426,000000,12.31,12.385,12.208,12.327,195270,0
+QUAD.US,D,20130429,000000,12.38,12.38,12.182,12.215,105989,0
+QUAD.US,D,20130430,000000,12.17,12.275,11.98,12.09,571788,0
+QUAD.US,D,20130501,000000,12.031,12.095,11.338,11.389,341747,0
+QUAD.US,D,20130502,000000,11.488,11.588,11.348,11.535,550463,0
+QUAD.US,D,20130503,000000,11.569,12.031,11.543,11.987,257366,0
+QUAD.US,D,20130506,000000,12.009,12.292,11.905,12.233,148799,0
+QUAD.US,D,20130507,000000,12.292,12.292,11.945,12.061,163725,0
+QUAD.US,D,20130508,000000,12.559,13.529,11.759,12.912,560108,0
+QUAD.US,D,20130509,000000,13.044,13.184,12.801,12.993,358443,0
+QUAD.US,D,20130510,000000,13.031,13.299,12.927,13.107,139448,0
+QUAD.US,D,20130513,000000,13.085,13.085,12.871,12.958,125963,0
+QUAD.US,D,20130514,000000,12.946,13.212,12.885,13.044,136563,0
+QUAD.US,D,20130515,000000,12.98,13.177,12.975,13.12,118790,0
+QUAD.US,D,20130516,000000,13.038,13.102,12.835,12.924,155791,0
+QUAD.US,D,20130517,000000,13.016,13.12,12.934,13.061,174787,0
+QUAD.US,D,20130520,000000,12.98,13.678,12.98,13.547,98205,0
+QUAD.US,D,20130521,000000,13.499,13.529,13.089,13.194,317581,0
+QUAD.US,D,20130522,000000,13.235,13.437,12.975,13.08,220717,0
+QUAD.US,D,20130523,000000,12.971,13.304,12.907,13.304,132582,0
+QUAD.US,D,20130524,000000,13.334,13.37,13.131,13.356,93344,0
+QUAD.US,D,20130528,000000,13.519,13.852,13.489,13.693,144890,0
+QUAD.US,D,20130529,000000,13.592,13.651,13.363,13.525,160365,0
+QUAD.US,D,20130530,000000,13.585,13.687,13.39,13.585,163681,0
+QUAD.US,D,20130531,000000,13.467,13.71,13.388,13.478,152127,0
+QUAD.US,D,20130603,000000,13.478,13.592,13.125,13.414,396326,0
+QUAD.US,D,20130604,000000,13.408,13.617,13.097,13.565,445608,0
+QUAD.US,D,20130605,000000,13.547,13.6,13.194,13.304,420311,0
+QUAD.US,D,20130606,000000,13.326,13.692,13.174,13.621,387563,0
+QUAD.US,D,20130607,000000,13.672,13.768,13.388,13.72,145750,0
+QUAD.US,D,20130610,000000,13.773,14.434,13.745,14.343,154645,0
+QUAD.US,D,20130611,000000,14.126,14.406,13.977,14.218,136710,0
+QUAD.US,D,20130612,000000,14.373,14.653,14.27,14.395,188748,0
+QUAD.US,D,20130613,000000,14.434,14.434,14.27,14.382,146787,0
+QUAD.US,D,20130614,000000,14.395,14.541,14.197,14.237,136957,0
+QUAD.US,D,20130617,000000,14.453,14.488,14.118,14.291,93071,0
+QUAD.US,D,20130618,000000,14.291,14.419,14.135,14.323,257619,0
+QUAD.US,D,20130619,000000,14.323,14.349,14.088,14.114,89902,0
+QUAD.US,D,20130620,000000,13.902,14.303,13.806,14.096,349185,0
+QUAD.US,D,20130621,000000,14.096,14.499,13.902,14.072,713126,0
+QUAD.US,D,20130624,000000,13.896,14.224,13.896,13.977,288463,0
+QUAD.US,D,20130625,000000,14.088,14.254,13.967,14.126,220001,0
+QUAD.US,D,20130626,000000,14.218,14.254,13.943,14.154,211897,0
+QUAD.US,D,20130627,000000,14.213,14.323,14.172,14.172,180938,0
+QUAD.US,D,20130628,000000,14.348,14.567,14.223,14.294,459203,0
+QUAD.US,D,20130701,000000,14.206,14.353,14.118,14.243,223897,0
+QUAD.US,D,20130702,000000,14.27,14.634,14.126,14.493,330257,0
+QUAD.US,D,20130703,000000,14.465,14.647,14.188,14.303,140002,0
+QUAD.US,D,20130705,000000,14.358,14.541,14.213,14.541,178609,0
+QUAD.US,D,20130708,000000,14.58,15.082,14.376,14.877,234472,0
+QUAD.US,D,20130709,000000,14.952,15.121,14.763,14.916,100781,0
+QUAD.US,D,20130710,000000,14.928,15.169,14.833,14.946,151086,0
+QUAD.US,D,20130711,000000,15.134,15.186,14.822,14.979,178032,0
+QUAD.US,D,20130712,000000,14.952,15.262,14.916,15.121,313158,0
+QUAD.US,D,20130715,000000,15.178,15.718,15.164,15.564,317296,0
+QUAD.US,D,20130716,000000,15.474,15.784,15.082,15.164,240223,0
+QUAD.US,D,20130717,000000,15.243,16.035,15.033,15.813,340788,0
+QUAD.US,D,20130718,000000,15.813,16.182,15.76,15.884,258399,0
+QUAD.US,D,20130719,000000,15.894,16.492,15.813,16.394,259650,0
+QUAD.US,D,20130722,000000,16.381,16.809,16.224,16.516,230252,0
+QUAD.US,D,20130723,000000,16.417,16.564,15.685,15.724,454582,0
+QUAD.US,D,20130724,000000,15.75,15.889,15.474,15.531,155472,0
+QUAD.US,D,20130725,000000,15.564,16.07,15.564,15.901,270649,0
+QUAD.US,D,20130726,000000,15.79,15.972,15.5,15.859,198076,0
+QUAD.US,D,20130729,000000,15.878,16.359,15.825,15.937,287254,0
+QUAD.US,D,20130730,000000,16.048,16.233,15.631,15.937,195271,0
+QUAD.US,D,20130731,000000,16.017,17.085,16.017,16.433,368493,0
+QUAD.US,D,20130801,000000,16.53,16.709,16.27,16.54,204218,0
+QUAD.US,D,20130802,000000,16.458,17.137,16.324,17.033,252616,0
+QUAD.US,D,20130805,000000,16.921,17.289,16.921,17.114,156457,0
+QUAD.US,D,20130806,000000,17.12,17.401,17.06,17.155,242173,0
+QUAD.US,D,20130807,000000,17.436,18.404,17.436,17.842,624843,0
+QUAD.US,D,20130808,000000,18.067,19.019,18.052,18.497,662471,0
+QUAD.US,D,20130809,000000,18.141,18.993,17.577,18.791,390954,0
+QUAD.US,D,20130812,000000,18.607,20.24,18.607,19.834,736532,0
+QUAD.US,D,20130813,000000,19.911,20.087,19.675,19.721,194173,0
+QUAD.US,D,20130814,000000,19.622,19.834,18.967,19.131,453283,0
+QUAD.US,D,20130815,000000,18.862,18.947,18.373,18.411,481613,0
+QUAD.US,D,20130816,000000,18.307,19.347,18.279,19.16,405186,0
+QUAD.US,D,20130819,000000,19.16,19.4,18.497,18.497,236237,0
+QUAD.US,D,20130820,000000,18.519,18.667,17.991,18.543,376125,0
+QUAD.US,D,20130821,000000,18.515,18.795,18.191,18.352,182967,0
+QUAD.US,D,20130822,000000,18.467,18.725,18.258,18.519,250215,0
+QUAD.US,D,20130823,000000,18.537,19.309,18.456,19.172,208111,0
+QUAD.US,D,20130826,000000,19.154,19.435,18.955,19.066,214913,0
+QUAD.US,D,20130827,000000,18.837,19.141,18.297,18.404,170588,0
+QUAD.US,D,20130828,000000,18.419,18.755,18.419,18.651,231680,0
+QUAD.US,D,20130829,000000,18.685,19.225,18.622,18.988,263338,0
+QUAD.US,D,20130830,000000,19.144,19.277,18.289,18.588,250120,0
+QUAD.US,D,20130903,000000,18.638,18.848,18.375,18.519,158035,0
+QUAD.US,D,20130904,000000,18.495,18.843,18.461,18.743,587799,0
+QUAD.US,D,20130905,000000,18.814,18.869,18.501,18.536,163546,0
+QUAD.US,D,20130906,000000,18.66,18.66,17.922,17.951,159195,0
+QUAD.US,D,20130909,000000,18.016,18.3,17.848,18.136,118574,0
+QUAD.US,D,20130910,000000,18.189,18.413,18.056,18.17,212161,0
+QUAD.US,D,20130911,000000,18.17,18.37,18.021,18.056,150158,0
+QUAD.US,D,20130912,000000,18.016,18.282,17.862,18.067,113087,0
+QUAD.US,D,20130913,000000,18.182,18.601,18.046,18.396,142052,0
+QUAD.US,D,20130916,000000,18.573,18.638,17.963,18.151,154320,0
+QUAD.US,D,20130917,000000,18.198,18.803,18.11,18.779,107519,0
+QUAD.US,D,20130918,000000,18.755,18.875,18.087,18.573,135499,0
+QUAD.US,D,20130919,000000,18.626,18.834,18.105,18.245,92866,0
+QUAD.US,D,20130920,000000,18.353,18.388,17.922,17.987,229817,0
+QUAD.US,D,20130923,000000,17.927,18.174,17.785,18.067,127646,0
+QUAD.US,D,20130924,000000,18.144,18.827,18.021,18.291,149197,0
+QUAD.US,D,20130925,000000,18.341,18.622,18.056,18.061,78457,0
+QUAD.US,D,20130926,000000,18.056,18.309,17.892,18.121,106246,0
+QUAD.US,D,20130927,000000,18.016,18.484,17.987,18.401,127595,0
+QUAD.US,D,20130930,000000,18.464,18.553,17.968,18.177,194850,0
+QUAD.US,D,20131001,000000,17.91,18.225,17.903,18.04,170597,0
+QUAD.US,D,20131002,000000,17.903,18.067,17.76,17.903,217508,0
+QUAD.US,D,20131003,000000,17.813,17.969,17.524,17.606,149250,0
+QUAD.US,D,20131004,000000,17.661,18.056,17.465,17.813,161766,0
+QUAD.US,D,20131007,000000,17.686,17.839,17.158,17.234,167014,0
+QUAD.US,D,20131008,000000,17.229,17.406,16.827,16.885,151319,0
+QUAD.US,D,20131009,000000,16.875,17.324,16.867,17.14,123509,0
+QUAD.US,D,20131010,000000,17.258,17.547,17.051,17.382,134291,0
+QUAD.US,D,20131011,000000,17.334,18.423,17.334,18.37,250931,0
+QUAD.US,D,20131014,000000,18.263,18.649,18.198,18.442,113001,0
+QUAD.US,D,20131015,000000,18.406,18.605,18.3,18.413,134172,0
+QUAD.US,D,20131016,000000,18.519,18.691,18.239,18.524,225831,0
+QUAD.US,D,20131017,000000,18.423,18.902,18.37,18.843,347422,0
+QUAD.US,D,20131018,000000,18.855,19.081,18.654,19.07,839840,0
+QUAD.US,D,20131021,000000,19.121,19.418,19.076,19.174,225750,0
+QUAD.US,D,20131022,000000,19.198,19.771,19.121,19.693,295512,0
+QUAD.US,D,20131023,000000,19.673,20.383,19.566,20.176,281426,0
+QUAD.US,D,20131024,000000,20.228,20.661,20.088,20.559,420610,0
+QUAD.US,D,20131025,000000,20.648,20.648,20.413,20.591,271845,0
+QUAD.US,D,20131028,000000,20.6,20.72,20.559,20.702,464332,0
+QUAD.US,D,20131029,000000,20.802,20.915,20.235,20.738,370345,0
+QUAD.US,D,20131030,000000,20.814,20.921,20.506,20.654,192644,0
+QUAD.US,D,20131031,000000,20.834,21.152,20.74,20.907,192330,0
+QUAD.US,D,20131101,000000,20.62,20.987,20.537,20.934,263521,0
+QUAD.US,D,20131104,000000,20.944,21.802,20.944,21.591,831092,0
+QUAD.US,D,20131105,000000,21.547,21.825,20.955,21.629,682849,0
+QUAD.US,D,20131106,000000,21.293,21.554,17.324,17.431,1888478,0
+QUAD.US,D,20131107,000000,15.905,17.744,15.572,15.637,839739,0
+QUAD.US,D,20131108,000000,15.583,15.844,14.886,14.908,612056,0
+QUAD.US,D,20131111,000000,14.832,14.987,14.17,14.212,784099,0
+QUAD.US,D,20131112,000000,14.204,14.561,14.059,14.426,418079,0
+QUAD.US,D,20131113,000000,14.373,14.737,14.076,14.732,430742,0
+QUAD.US,D,20131114,000000,14.69,14.755,14.23,14.478,291843,0
+QUAD.US,D,20131115,000000,14.447,14.868,14.317,14.791,293450,0
+QUAD.US,D,20131118,000000,14.804,14.958,14.376,14.442,168962,0
+QUAD.US,D,20131119,000000,14.478,14.567,14.122,14.269,158902,0
+QUAD.US,D,20131120,000000,14.246,14.389,14.216,14.312,206390,0
+QUAD.US,D,20131121,000000,14.395,14.76,14.395,14.636,265770,0
+QUAD.US,D,20131122,000000,14.616,15.13,14.567,15.078,247746,0
+QUAD.US,D,20131125,000000,15.039,15.396,15.025,15.338,256762,0
+QUAD.US,D,20131126,000000,15.317,15.378,14.856,14.945,193711,0
+QUAD.US,D,20131127,000000,14.999,15.548,14.999,15.428,185418,0
+QUAD.US,D,20131129,000000,15.736,15.848,15.416,15.597,113386,0
+QUAD.US,D,20131202,000000,15.428,15.572,15.055,15.23,219009,0
+QUAD.US,D,20131203,000000,15.342,15.572,14.951,15.099,755139,0
+QUAD.US,D,20131204,000000,14.998,15.478,14.973,15.216,239183,0
+QUAD.US,D,20131205,000000,14.979,15.124,14.849,14.907,109770,0
+QUAD.US,D,20131206,000000,15.094,15.256,15.003,15.13,209559,0
+QUAD.US,D,20131209,000000,15.162,15.352,15.051,15.302,175290,0
+QUAD.US,D,20131210,000000,15.287,15.436,14.692,14.789,239555,0
+QUAD.US,D,20131211,000000,14.764,15.034,14.644,14.859,223943,0
+QUAD.US,D,20131212,000000,14.836,15.227,14.638,15.195,285001,0
+QUAD.US,D,20131213,000000,15.287,15.645,14.83,14.938,298850,0
+QUAD.US,D,20131216,000000,15.047,15.302,14.794,15.116,183643,0
+QUAD.US,D,20131217,000000,15.171,15.274,14.944,15.056,177108,0
+QUAD.US,D,20131218,000000,15.166,15.531,14.783,15.404,247630,0
+QUAD.US,D,20131219,000000,15.446,15.736,15.079,15.166,172492,0
+QUAD.US,D,20131220,000000,15.227,16.008,15.166,15.663,426520,0
+QUAD.US,D,20131223,000000,15.769,16.208,15.769,16.015,202047,0
+QUAD.US,D,20131224,000000,15.985,16.257,15.835,15.985,103319,0
+QUAD.US,D,20131226,000000,16.1,16.16,15.638,15.729,148410,0
+QUAD.US,D,20131227,000000,15.819,16.171,15.769,16.148,181803,0
+QUAD.US,D,20131230,000000,16.1,16.406,15.98,16.31,133163,0
+QUAD.US,D,20131231,000000,16.352,16.567,16.279,16.303,124994,0
+QUAD.US,D,20140102,000000,16.213,16.237,15.399,15.409,193035,0
+QUAD.US,D,20140103,000000,15.409,15.806,15.388,15.651,131591,0
+QUAD.US,D,20140106,000000,15.563,15.736,15.322,15.49,134663,0
+QUAD.US,D,20140107,000000,15.588,15.98,15.453,15.579,152348,0
+QUAD.US,D,20140108,000000,15.603,15.603,15.221,15.524,162165,0
+QUAD.US,D,20140109,000000,15.495,15.656,15.221,15.638,166587,0
+QUAD.US,D,20140110,000000,15.694,15.74,15.458,15.603,224416,0
+QUAD.US,D,20140113,000000,15.519,15.783,15.235,15.453,193749,0
+QUAD.US,D,20140114,000000,15.484,15.841,15.344,15.801,214670,0
+QUAD.US,D,20140115,000000,15.776,16.008,15.627,15.694,251116,0
+QUAD.US,D,20140116,000000,15.74,15.801,15.024,15.135,431889,0
+QUAD.US,D,20140117,000000,15.154,15.241,14.638,15.099,450583,0
+QUAD.US,D,20140121,000000,15.171,15.274,14.709,14.758,311562,0
+QUAD.US,D,20140122,000000,14.806,14.986,14.657,14.83,193155,0
+QUAD.US,D,20140123,000000,14.789,14.902,14.46,14.657,170304,0
+QUAD.US,D,20140124,000000,14.651,14.703,14.076,14.226,314373,0
+QUAD.US,D,20140127,000000,14.206,14.327,13.902,13.993,131539,0
+QUAD.US,D,20140128,000000,14.027,14.047,13.727,13.938,201316,0
+QUAD.US,D,20140129,000000,13.787,14.266,13.668,13.787,142181,0
+QUAD.US,D,20140130,000000,13.891,13.993,13.734,13.919,126766,0
+QUAD.US,D,20140131,000000,13.646,13.887,13.646,13.727,276634,0
+QUAD.US,D,20140203,000000,13.722,13.748,13.153,13.238,233325,0
+QUAD.US,D,20140204,000000,13.341,13.549,13.153,13.334,196205,0
+QUAD.US,D,20140205,000000,13.309,13.712,13.059,13.357,197107,0
+QUAD.US,D,20140206,000000,13.37,13.763,13.274,13.388,137016,0
+QUAD.US,D,20140207,000000,13.405,13.859,13.405,13.843,183787,0
+QUAD.US,D,20140210,000000,13.872,13.902,13.499,13.794,219716,0
+QUAD.US,D,20140211,000000,13.753,13.993,13.646,13.831,143169,0
+QUAD.US,D,20140212,000000,13.805,14.189,13.741,14.053,445653,0
+QUAD.US,D,20140213,000000,13.926,14.897,13.926,14.884,245107,0
+QUAD.US,D,20140214,000000,14.824,15.458,14.824,15.262,380534,0
+QUAD.US,D,20140218,000000,15.256,15.681,15.202,15.291,478539,0
+QUAD.US,D,20140219,000000,15.241,15.563,15.015,15.166,359130,0
+QUAD.US,D,20140220,000000,15.216,15.221,14.453,14.777,298536,0
+QUAD.US,D,20140221,000000,14.777,14.986,14.513,14.884,332443,0
+QUAD.US,D,20140224,000000,14.961,15.436,14.177,14.806,642479,0
+QUAD.US,D,20140225,000000,14.873,14.919,14.279,14.873,443151,0
+QUAD.US,D,20140226,000000,15.166,15.202,14.465,14.938,432333,0
+QUAD.US,D,20140227,000000,15.039,15.039,13.341,14.07,2122163,0
+QUAD.US,D,20140228,000000,14.124,14.124,13.364,13.393,861395,0
+QUAD.US,D,20140303,000000,13.38,13.453,12.98,13.105,477538,0
+QUAD.US,D,20140304,000000,13.171,13.537,13.148,13.345,636056,0
+QUAD.US,D,20140305,000000,13.334,13.52,13.244,13.459,304813,0
+QUAD.US,D,20140306,000000,13.562,13.931,13.515,13.741,637811,0
+QUAD.US,D,20140307,000000,13.878,13.878,13.562,13.626,513444,0
+QUAD.US,D,20140310,000000,13.65,13.93,13.639,13.841,399919,0
+QUAD.US,D,20140311,000000,13.87,13.943,13.608,13.78,227791,0
+QUAD.US,D,20140312,000000,13.751,13.857,13.615,13.718,371559,0
+QUAD.US,D,20140313,000000,13.798,14.039,13.548,13.851,589029,0
+QUAD.US,D,20140314,000000,13.803,14.215,13.803,13.96,441145,0
+QUAD.US,D,20140317,000000,14.03,14.16,13.96,14.003,298521,0
+QUAD.US,D,20140318,000000,14.03,14.107,13.916,14.076,247132,0
+QUAD.US,D,20140319,000000,14.107,14.191,13.937,14.015,245363,0
+QUAD.US,D,20140320,000000,13.998,14.076,13.87,13.956,180926,0
+QUAD.US,D,20140321,000000,13.971,14.107,13.846,13.943,664601,0
+QUAD.US,D,20140324,000000,13.983,13.983,13.743,13.916,410237,0
+QUAD.US,D,20140325,000000,13.956,14.059,13.701,13.706,160033,0
+QUAD.US,D,20140326,000000,13.822,13.96,13.673,13.694,241297,0
+QUAD.US,D,20140327,000000,13.713,13.889,13.566,13.58,617857,0
+QUAD.US,D,20140328,000000,13.657,14.107,13.657,14.039,861239,0
+QUAD.US,D,20140331,000000,14.087,14.386,14.059,14.227,435429,0
+QUAD.US,D,20140401,000000,14.241,14.318,14.07,14.29,582400,0
+QUAD.US,D,20140402,000000,14.318,14.403,14.198,14.323,293605,0
+QUAD.US,D,20140403,000000,14.354,14.392,14.283,14.344,340687,0
+QUAD.US,D,20140404,000000,14.464,14.488,13.949,13.971,312194,0
+QUAD.US,D,20140407,000000,14.003,14.087,13.321,13.353,380542,0
+QUAD.US,D,20140408,000000,13.321,13.673,13.256,13.626,377651,0
+QUAD.US,D,20140409,000000,13.639,13.657,13.304,13.353,205496,0
+QUAD.US,D,20140410,000000,13.373,13.632,13.256,13.288,356990,0
+QUAD.US,D,20140411,000000,13.166,13.3,12.776,12.862,376894,0
+QUAD.US,D,20140414,000000,12.989,13.3,12.941,13.124,399107,0
+QUAD.US,D,20140415,000000,13.135,13.3,12.924,13.201,213398,0
+QUAD.US,D,20140416,000000,13.25,13.384,13.147,13.288,131061,0
+QUAD.US,D,20140417,000000,13.288,13.444,13.238,13.402,194248,0
+QUAD.US,D,20140421,000000,13.384,13.621,13.368,13.525,164088,0
+QUAD.US,D,20140422,000000,13.529,13.822,13.529,13.713,479672,0
+QUAD.US,D,20140423,000000,13.669,13.798,13.529,13.615,277254,0
+QUAD.US,D,20140424,000000,13.664,13.694,13.238,13.26,224655,0
+QUAD.US,D,20140425,000000,13.19,13.269,12.96,13.11,226018,0
+QUAD.US,D,20140428,000000,13.196,13.321,12.941,13.153,180876,0
+QUAD.US,D,20140429,000000,13.276,13.428,13.171,13.213,302285,0
+QUAD.US,D,20140430,000000,13.19,13.256,12.995,13.135,275093,0
+QUAD.US,D,20140501,000000,13.166,13.166,12.615,12.924,398633,0
+QUAD.US,D,20140502,000000,12.974,13.142,12.772,12.832,227400,0
+QUAD.US,D,20140505,000000,12.743,12.796,12.608,12.723,182262,0
+QUAD.US,D,20140506,000000,12.717,12.821,12.506,12.59,323390,0
+QUAD.US,D,20140507,000000,12.473,12.596,12.03,12.199,495482,0
+QUAD.US,D,20140508,000000,12.206,12.497,12.112,12.321,498039,0
+QUAD.US,D,20140509,000000,12.297,12.497,12.191,12.456,280943,0
+QUAD.US,D,20140512,000000,12.471,13.01,12.444,12.868,437397,0
+QUAD.US,D,20140513,000000,12.832,12.906,12.479,12.51,323224,0
+QUAD.US,D,20140514,000000,12.51,12.51,11.843,11.869,224323,0
+QUAD.US,D,20140515,000000,11.77,11.861,11.468,11.71,412285,0
+QUAD.US,D,20140516,000000,11.751,11.946,11.704,11.939,161520,0
+QUAD.US,D,20140519,000000,11.878,12.182,11.763,12.061,239234,0
+QUAD.US,D,20140520,000000,12.121,12.121,11.775,11.904,266426,0
+QUAD.US,D,20140521,000000,11.97,12.025,11.788,11.897,117120,0
+QUAD.US,D,20140522,000000,11.929,12.311,11.929,12.292,269814,0
+QUAD.US,D,20140523,000000,12.268,12.576,12.224,12.54,111430,0
+QUAD.US,D,20140527,000000,12.553,12.806,12.479,12.668,158755,0
+QUAD.US,D,20140528,000000,12.682,12.766,12.553,12.691,135666,0
+QUAD.US,D,20140529,000000,12.776,12.974,12.656,12.802,138049,0
+QUAD.US,D,20140530,000000,12.826,12.826,12.631,12.73,129818,0
+QUAD.US,D,20140602,000000,12.784,12.826,12.456,12.743,159391,0
+QUAD.US,D,20140603,000000,12.645,12.743,12.422,12.615,275727,0
+QUAD.US,D,20140604,000000,12.619,13.031,12.619,12.917,219912,0
+QUAD.US,D,20140605,000000,12.991,12.991,12.621,12.886,215214,0
+QUAD.US,D,20140606,000000,12.961,13.304,12.961,13.244,140463,0
+QUAD.US,D,20140609,000000,13.225,13.65,13.114,13.65,163994,0
+QUAD.US,D,20140610,000000,13.645,13.847,13.537,13.816,172251,0
+QUAD.US,D,20140611,000000,13.727,13.807,13.174,13.237,132694,0
+QUAD.US,D,20140612,000000,13.193,13.577,12.977,13.509,336059,0
+QUAD.US,D,20140613,000000,13.563,13.952,13.309,13.309,311592,0
+QUAD.US,D,20140616,000000,13.309,13.477,13.254,13.353,156976,0
+QUAD.US,D,20140617,000000,13.343,13.784,13.317,13.58,150253,0
+QUAD.US,D,20140618,000000,13.546,13.704,13.343,13.452,163835,0
+QUAD.US,D,20140619,000000,13.458,13.645,13.353,13.439,153990,0
+QUAD.US,D,20140620,000000,13.704,13.891,13.546,13.678,306748,0
+QUAD.US,D,20140623,000000,13.645,13.645,13.232,13.329,160294,0
+QUAD.US,D,20140624,000000,13.267,13.75,13.163,13.304,190667,0
+QUAD.US,D,20140625,000000,13.244,13.465,13.131,13.458,133090,0
+QUAD.US,D,20140626,000000,13.452,13.452,13.193,13.39,90515,0
+QUAD.US,D,20140627,000000,13.293,13.717,13.274,13.607,522718,0
+QUAD.US,D,20140630,000000,13.577,13.828,13.446,13.766,145058,0
+QUAD.US,D,20140701,000000,13.759,14.209,13.759,13.877,276617,0
+QUAD.US,D,20140702,000000,13.851,14.025,13.723,13.834,368386,0
+QUAD.US,D,20140703,000000,13.847,14.012,13.735,13.918,116917,0
+QUAD.US,D,20140707,000000,13.877,13.901,13.472,13.509,131795,0
+QUAD.US,D,20140708,000000,13.477,13.601,13.329,13.537,143752,0
+QUAD.US,D,20140709,000000,13.618,13.803,13.488,13.601,145890,0
+QUAD.US,D,20140710,000000,13.36,13.516,13.309,13.408,305527,0
+QUAD.US,D,20140711,000000,13.373,13.472,13.274,13.439,153000,0
+QUAD.US,D,20140714,000000,13.55,13.834,13.484,13.694,203287,0
+QUAD.US,D,20140715,000000,13.672,13.784,13.429,13.546,114585,0
+QUAD.US,D,20140716,000000,13.636,13.694,13.415,13.452,148260,0
+QUAD.US,D,20140717,000000,13.368,13.446,12.984,13.046,131315,0
+QUAD.US,D,20140718,000000,13.01,13.373,13.003,13.169,169071,0
+QUAD.US,D,20140721,000000,13.131,13.163,12.948,13.064,88432,0
+QUAD.US,D,20140722,000000,13.15,13.338,13.052,13.309,97237,0
+QUAD.US,D,20140723,000000,13.373,13.537,13.163,13.525,160028,0
+QUAD.US,D,20140724,000000,13.58,13.717,13.072,13.139,135460,0
+QUAD.US,D,20140725,000000,13.088,13.204,12.867,12.991,120362,0
+QUAD.US,D,20140728,000000,13.028,13.107,12.781,13.033,96382,0
+QUAD.US,D,20140729,000000,13.033,13.329,12.974,13.174,73502,0
+QUAD.US,D,20140730,000000,13.281,13.432,13.193,13.338,76189,0
+QUAD.US,D,20140731,000000,13.288,13.408,12.977,12.996,161452,0
+QUAD.US,D,20140801,000000,13.059,13.114,12.841,12.917,111078,0
+QUAD.US,D,20140804,000000,12.968,13.033,12.497,12.658,215531,0
+QUAD.US,D,20140805,000000,12.642,13.309,12.642,13.096,232084,0
+QUAD.US,D,20140806,000000,13.225,13.694,13.114,13.385,213649,0
+QUAD.US,D,20140807,000000,13.338,13.546,12.935,13.096,145331,0
+QUAD.US,D,20140808,000000,13.088,13.274,12.977,13.225,101388,0
+QUAD.US,D,20140811,000000,13.317,13.694,13.293,13.415,121506,0
+QUAD.US,D,20140812,000000,13.424,13.65,13.321,13.494,121688,0
+QUAD.US,D,20140813,000000,13.585,13.601,13.415,13.531,94608,0
+QUAD.US,D,20140814,000000,13.556,13.723,13.521,13.636,68236,0
+QUAD.US,D,20140815,000000,13.78,13.895,13.424,13.585,164046,0
+QUAD.US,D,20140818,000000,13.753,13.944,13.563,13.694,145451,0
+QUAD.US,D,20140819,000000,13.717,14.025,13.612,13.789,172548,0
+QUAD.US,D,20140820,000000,13.759,13.772,13.525,13.636,108722,0
+QUAD.US,D,20140821,000000,13.612,13.895,13.509,13.834,99826,0
+QUAD.US,D,20140822,000000,13.851,13.895,13.58,13.667,94975,0
+QUAD.US,D,20140825,000000,13.78,13.789,13.452,13.55,88485,0
+QUAD.US,D,20140826,000000,13.556,13.717,13.472,13.571,126293,0
+QUAD.US,D,20140827,000000,13.631,13.735,13.531,13.694,80628,0
+QUAD.US,D,20140828,000000,13.58,13.727,13.494,13.577,50566,0
+QUAD.US,D,20140829,000000,13.645,13.834,13.531,13.789,57675,0
+QUAD.US,D,20140902,000000,13.851,13.901,13.663,13.803,99838,0
+QUAD.US,D,20140903,000000,13.901,13.926,13.631,13.678,293416,0
+QUAD.US,D,20140904,000000,13.663,13.859,13.53,13.65,153468,0
+QUAD.US,D,20140905,000000,13.65,13.76,13.575,13.605,96167,0
+QUAD.US,D,20140908,000000,13.63,13.916,13.374,13.537,101712,0
+QUAD.US,D,20140909,000000,13.554,13.554,13.087,13.131,128827,0
+QUAD.US,D,20140910,000000,13.131,13.339,13.049,13.268,225326,0
+QUAD.US,D,20140911,000000,13.255,14.173,13.212,14.167,411717,0
+QUAD.US,D,20140912,000000,14.179,14.179,13.81,13.854,194121,0
+QUAD.US,D,20140915,000000,13.892,13.892,13.518,13.6,110036,0
+QUAD.US,D,20140916,000000,13.611,13.867,13.455,13.81,203227,0
+QUAD.US,D,20140917,000000,13.873,14.079,13.751,13.823,221179,0
+QUAD.US,D,20140918,000000,13.906,14.024,13.791,13.859,110104,0
+QUAD.US,D,20140919,000000,13.88,13.993,13.475,13.65,230466,0
+QUAD.US,D,20140922,000000,13.58,13.611,12.944,12.956,164196,0
+QUAD.US,D,20140923,000000,12.944,13.049,12.494,12.55,153350,0
+QUAD.US,D,20140924,000000,12.6,12.657,12.445,12.595,250807,0
+QUAD.US,D,20140925,000000,12.558,12.607,12.32,12.413,229764,0
+QUAD.US,D,20140926,000000,12.432,12.52,12.307,12.355,164635,0
+QUAD.US,D,20140929,000000,12.264,12.407,12.003,12.151,286727,0
+QUAD.US,D,20140930,000000,12.219,12.252,11.996,12.008,229015,0
+QUAD.US,D,20141001,000000,12.046,12.046,11.791,11.808,241136,0
+QUAD.US,D,20141002,000000,11.872,11.921,11.671,11.763,238331,0
+QUAD.US,D,20141003,000000,11.934,11.939,11.759,11.84,173824,0
+QUAD.US,D,20141006,000000,11.888,11.983,11.741,11.815,114341,0
+QUAD.US,D,20141007,000000,11.727,11.883,11.528,11.535,253726,0
+QUAD.US,D,20141008,000000,11.552,12.032,11.478,12.003,278312,0
+QUAD.US,D,20141009,000000,12.039,12.039,11.296,11.39,228368,0
+QUAD.US,D,20141010,000000,11.378,12.046,11.378,11.803,237431,0
+QUAD.US,D,20141013,000000,11.858,12.269,11.858,11.996,219659,0
+QUAD.US,D,20141014,000000,12.17,12.264,11.833,11.991,231747,0
+QUAD.US,D,20141015,000000,11.928,12.425,11.872,12.32,273914,0
+QUAD.US,D,20141016,000000,12.207,12.712,12.207,12.619,272999,0
+QUAD.US,D,20141017,000000,12.813,13.062,12.299,12.345,233653,0
+QUAD.US,D,20141020,000000,12.326,12.45,12.276,12.389,140910,0
+QUAD.US,D,20141021,000000,12.513,12.859,12.432,12.851,174983,0
+QUAD.US,D,20141022,000000,12.919,13.007,12.537,12.639,189249,0
+QUAD.US,D,20141023,000000,12.801,13.145,12.771,12.875,155809,0
+QUAD.US,D,20141024,000000,12.914,12.975,12.789,12.884,89160,0
+QUAD.US,D,20141027,000000,12.832,12.888,12.712,12.869,97097,0
+QUAD.US,D,20141028,000000,12.963,13.591,12.925,13.549,200857,0
+QUAD.US,D,20141029,000000,13.554,13.751,13.145,13.344,130756,0
+QUAD.US,D,20141030,000000,13.255,13.618,13.232,13.475,154488,0
+QUAD.US,D,20141031,000000,13.773,13.849,13.554,13.753,248543,0
+QUAD.US,D,20141103,000000,13.76,14.043,13.736,13.911,158325,0
+QUAD.US,D,20141104,000000,13.911,14.018,13.544,13.644,144262,0
+QUAD.US,D,20141105,000000,13.786,13.786,13.41,13.518,164862,0
+QUAD.US,D,20141106,000000,13.773,13.949,13.113,13.513,211302,0
+QUAD.US,D,20141107,000000,13.469,13.916,13.145,13.768,205769,0
+QUAD.US,D,20141110,000000,13.837,14.033,13.63,14.024,259699,0
+QUAD.US,D,20141111,000000,13.985,14.033,13.672,13.786,153146,0
+QUAD.US,D,20141112,000000,13.736,14.067,13.525,14.004,213190,0
+QUAD.US,D,20141113,000000,14.033,14.033,13.705,13.705,113269,0
+QUAD.US,D,20141114,000000,13.723,13.837,13.65,13.663,180652,0
+QUAD.US,D,20141117,000000,13.644,13.837,13.487,13.487,131960,0
+QUAD.US,D,20141118,000000,13.575,13.83,13.544,13.569,185924,0
+QUAD.US,D,20141119,000000,13.46,13.563,13.212,13.41,105447,0
+QUAD.US,D,20141120,000000,13.33,13.7,13.131,13.339,267527,0
+QUAD.US,D,20141121,000000,13.575,13.672,13.322,13.344,138378,0
+QUAD.US,D,20141124,000000,13.322,13.663,13.305,13.591,319567,0
+QUAD.US,D,20141125,000000,13.654,13.768,13.611,13.663,170411,0
+QUAD.US,D,20141126,000000,13.705,13.867,13.549,13.65,130499,0
+QUAD.US,D,20141128,000000,13.723,13.854,13.537,13.544,73656,0
+QUAD.US,D,20141201,000000,13.549,13.549,13.225,13.237,148772,0
+QUAD.US,D,20141202,000000,13.282,13.549,13.174,13.192,232546,0
+QUAD.US,D,20141203,000000,13.237,13.41,13.119,13.294,195440,0
+QUAD.US,D,20141204,000000,13.26,13.4,13.098,13.3,314674,0
+QUAD.US,D,20141205,000000,13.288,13.693,13.288,13.583,139573,0
+QUAD.US,D,20141208,000000,13.5,13.616,13.13,13.243,149648,0
+QUAD.US,D,20141209,000000,13.066,13.344,12.921,13.254,282076,0
+QUAD.US,D,20141210,000000,13.203,13.311,12.939,12.958,162537,0
+QUAD.US,D,20141211,000000,13.19,13.579,13.187,13.267,264502,0
+QUAD.US,D,20141212,000000,13.147,13.224,12.885,13.13,355384,0
+QUAD.US,D,20141215,000000,13.124,13.413,12.915,13.224,518240,0
+QUAD.US,D,20141216,000000,13.173,13.319,13.016,13.028,484958,0
+QUAD.US,D,20141217,000000,13.039,13.532,13.039,13.422,340903,0
+QUAD.US,D,20141218,000000,13.604,13.831,13.451,13.76,299246,0
+QUAD.US,D,20141219,000000,13.753,14.103,13.712,13.99,607662,0
+QUAD.US,D,20141222,000000,14.047,14.339,13.908,14.266,271155,0
+QUAD.US,D,20141223,000000,14.38,14.494,14.266,14.375,210267,0
+QUAD.US,D,20141224,000000,14.444,14.603,14.323,14.546,163592,0
+QUAD.US,D,20141226,000000,14.566,14.703,14.412,14.559,240104,0
+QUAD.US,D,20141229,000000,14.603,14.843,14.522,14.668,132659,0
+QUAD.US,D,20141230,000000,14.553,14.787,14.375,14.743,179071,0
+QUAD.US,D,20141231,000000,14.819,14.869,14.528,14.528,110441,0
+QUAD.US,D,20150102,000000,14.566,14.703,14.186,14.395,180789,0
+QUAD.US,D,20150105,000000,14.312,14.339,13.964,14.053,142757,0
+QUAD.US,D,20150106,000000,14.053,14.212,13.723,13.82,232082,0
+QUAD.US,D,20150107,000000,13.959,14.009,13.781,13.976,180095,0
+QUAD.US,D,20150108,000000,14.122,14.395,13.99,14.35,218970,0
+QUAD.US,D,20150109,000000,14.312,14.312,13.824,13.875,185921,0
+QUAD.US,D,20150112,000000,13.917,13.997,13.677,13.926,127160,0
+QUAD.US,D,20150113,000000,14.111,14.375,13.728,13.917,149080,0
+QUAD.US,D,20150114,000000,13.76,13.894,13.565,13.704,264813,0
+QUAD.US,D,20150115,000000,13.82,13.861,13.451,13.484,287644,0
+QUAD.US,D,20150116,000000,13.451,13.598,13.224,13.254,995807,0
+QUAD.US,D,20150120,000000,13.319,13.381,12.926,13.053,309624,0
+QUAD.US,D,20150121,000000,13.046,13.147,12.863,12.965,218729,0
+QUAD.US,D,20150122,000000,13.066,13.167,12.983,13.066,416114,0
+QUAD.US,D,20150123,000000,13.046,13.13,12.989,13.016,195581,0
+QUAD.US,D,20150126,000000,13.022,13.046,12.825,12.958,270261,0
+QUAD.US,D,20150127,000000,13.451,13.661,12.795,12.804,738254,0
+QUAD.US,D,20150128,000000,12.915,13.033,12.73,12.804,141965,0
+QUAD.US,D,20150129,000000,12.812,13.098,12.753,13.098,168638,0
+QUAD.US,D,20150130,000000,12.973,13.022,12.674,12.681,216428,0
+QUAD.US,D,20150202,000000,12.744,12.939,12.661,12.921,137902,0
+QUAD.US,D,20150203,000000,13.022,13.331,13.022,13.187,542113,0
+QUAD.US,D,20150204,000000,13.161,13.319,13.01,13.028,425326,0
+QUAD.US,D,20150205,000000,13.18,13.939,13.102,13.857,581468,0
+QUAD.US,D,20150206,000000,13.911,14.133,13.781,13.792,627753,0
+QUAD.US,D,20150209,000000,13.781,13.982,13.743,13.839,303441,0
+QUAD.US,D,20150210,000000,13.97,14.027,13.488,13.604,254991,0
+QUAD.US,D,20150211,000000,13.583,13.769,13.422,13.652,136820,0
+QUAD.US,D,20150212,000000,13.7,13.889,13.649,13.667,485643,0
+QUAD.US,D,20150213,000000,13.7,13.917,13.7,13.76,479327,0
+QUAD.US,D,20150217,000000,13.753,13.953,13.723,13.743,406226,0
+QUAD.US,D,20150218,000000,13.718,14.059,13.718,13.908,399892,0
+QUAD.US,D,20150219,000000,13.875,14.047,13.753,13.869,443515,0
+QUAD.US,D,20150220,000000,13.882,14.38,13.718,14.301,279633,0
+QUAD.US,D,20150223,000000,14.249,14.249,13.875,14.089,263160,0
+QUAD.US,D,20150224,000000,14.395,14.912,14.236,14.861,804730,0
+QUAD.US,D,20150225,000000,14.881,15.267,14.819,15.056,566782,0
+QUAD.US,D,20150226,000000,15.081,15.185,15.052,15.122,605029,0
+QUAD.US,D,20150227,000000,15.115,15.219,14.806,14.824,343794,0
+QUAD.US,D,20150302,000000,14.793,15.135,14.691,15.072,472411,0
+QUAD.US,D,20150303,000000,15.056,15.154,14.737,14.787,306775,0
+QUAD.US,D,20150304,000000,14.793,14.824,14.489,14.729,502757,0
+QUAD.US,D,20150305,000000,14.71,14.743,14.294,14.422,253658,0
+QUAD.US,D,20150306,000000,14.34,14.556,14.198,14.492,341511,0
+QUAD.US,D,20150309,000000,14.497,14.678,14.318,14.53,242912,0
+QUAD.US,D,20150310,000000,14.383,14.58,14.178,14.325,229339,0
+QUAD.US,D,20150311,000000,14.351,14.461,14.178,14.44,306566,0
+QUAD.US,D,20150312,000000,14.525,14.767,14.391,14.673,796445,0
+QUAD.US,D,20150313,000000,14.631,14.773,14.571,14.717,497526,0
+QUAD.US,D,20150316,000000,14.838,14.89,14.574,14.743,562893,0
+QUAD.US,D,20150317,000000,14.743,14.852,14.646,14.845,759780,0
+QUAD.US,D,20150318,000000,14.838,14.947,14.751,14.831,314833,0
+QUAD.US,D,20150319,000000,14.794,14.806,14.691,14.737,327004,0
+QUAD.US,D,20150320,000000,14.794,14.922,14.71,14.858,748549,0
+QUAD.US,D,20150323,000000,14.845,15.128,14.801,15.095,630917,0
+QUAD.US,D,20150324,000000,15.061,15.248,15.004,15.083,524360,0
+QUAD.US,D,20150325,000000,15.12,15.161,14.723,14.737,369748,0
+QUAD.US,D,20150326,000000,14.717,14.864,14.58,14.622,308284,0
+QUAD.US,D,20150327,000000,14.595,14.66,14.479,14.571,267873,0
+QUAD.US,D,20150330,000000,14.673,14.878,14.673,14.781,416245,0
+QUAD.US,D,20150331,000000,14.699,14.864,14.678,14.729,385112,0
+QUAD.US,D,20150401,000000,14.717,14.845,14.653,14.812,629043,0
+QUAD.US,D,20150402,000000,14.812,14.993,14.801,14.883,378954,0
+QUAD.US,D,20150406,000000,14.872,14.872,14.788,14.812,327782,0
+QUAD.US,D,20150407,000000,14.838,14.908,14.76,14.806,265024,0
+QUAD.US,D,20150408,000000,14.872,14.908,14.751,14.883,287063,0
+QUAD.US,D,20150409,000000,14.872,14.897,14.544,14.729,226597,0
+QUAD.US,D,20150410,000000,14.806,14.993,14.743,14.858,635284,0
+QUAD.US,D,20150413,000000,14.858,14.883,14.76,14.788,406257,0
+QUAD.US,D,20150414,000000,14.773,14.872,14.646,14.653,209837,0
+QUAD.US,D,20150415,000000,14.71,14.89,14.631,14.743,409803,0
+QUAD.US,D,20150416,000000,14.684,14.743,14.422,14.446,499020,0
+QUAD.US,D,20150417,000000,14.346,14.407,14.173,14.273,377863,0
+QUAD.US,D,20150420,000000,14.376,14.571,14.34,14.346,415424,0
+QUAD.US,D,20150421,000000,14.383,14.391,14.185,14.281,242701,0
+QUAD.US,D,20150422,000000,14.273,14.466,14.178,14.44,238840,0
+QUAD.US,D,20150423,000000,14.422,14.551,14.294,14.422,195171,0
+QUAD.US,D,20150424,000000,14.461,14.461,14.249,14.288,153381,0
+QUAD.US,D,20150427,000000,14.273,14.446,14.101,14.151,286908,0
+QUAD.US,D,20150428,000000,14.101,14.446,14.088,14.372,561802,0
+QUAD.US,D,20150429,000000,14.34,14.446,14.139,14.273,206406,0
+QUAD.US,D,20150430,000000,14.23,14.23,13.76,13.805,329812,0
+QUAD.US,D,20150501,000000,13.877,14.081,13.805,14.012,340577,0
+QUAD.US,D,20150504,000000,14.045,14.185,13.885,14.025,287844,0
+QUAD.US,D,20150505,000000,14.045,14.094,13.769,13.857,248060,0
+QUAD.US,D,20150506,000000,13.885,14.071,13.587,13.812,342198,0
+QUAD.US,D,20150507,000000,13.775,13.826,13.429,13.571,324901,0
+QUAD.US,D,20150508,000000,13.671,13.769,13.497,13.703,269124,0
+QUAD.US,D,20150511,000000,13.627,13.812,13.454,13.475,280980,0
+QUAD.US,D,20150512,000000,13.429,13.468,13.25,13.267,327557,0
+QUAD.US,D,20150513,000000,13.32,13.429,13.127,13.372,471469,0
+QUAD.US,D,20150514,000000,13.459,13.66,13.365,13.615,416713,0
+QUAD.US,D,20150515,000000,13.621,13.723,13.486,13.587,440540,0
+QUAD.US,D,20150518,000000,13.537,13.676,13.434,13.571,363207,0
+QUAD.US,D,20150519,000000,13.577,13.676,13.468,13.555,280980,0
+QUAD.US,D,20150520,000000,13.581,13.666,13.475,13.615,248843,0
+QUAD.US,D,20150521,000000,13.633,13.769,13.475,13.525,137290,0
+QUAD.US,D,20150522,000000,13.537,13.595,13.357,13.486,237762,0
+QUAD.US,D,20150526,000000,13.492,13.53,13.26,13.312,237579,0
+QUAD.US,D,20150527,000000,13.32,13.48,13.19,13.447,164126,0
+QUAD.US,D,20150528,000000,13.39,13.55,13.166,13.267,178912,0
+QUAD.US,D,20150529,000000,13.267,13.288,12.948,13.107,252741,0
+QUAD.US,D,20150601,000000,13.19,13.236,12.885,13.012,244810,0
+QUAD.US,D,20150602,000000,13.006,13.146,12.894,13.012,219020,0
+QUAD.US,D,20150603,000000,13.071,13.082,12.91,13.037,261325,0
+QUAD.US,D,20150604,000000,13.043,13.108,12.756,12.883,296816,0
+QUAD.US,D,20150605,000000,12.857,12.883,12.653,12.75,387816,0
+QUAD.US,D,20150608,000000,12.75,12.803,12.562,12.681,482964,0
+QUAD.US,D,20150609,000000,13.388,13.623,12.933,13.321,1017441,0
+QUAD.US,D,20150610,000000,13.447,13.546,13.134,13.148,517393,0
+QUAD.US,D,20150611,000000,13.142,13.251,12.874,12.959,415337,0
+QUAD.US,D,20150612,000000,12.94,13.108,12.756,12.803,606856,0
+QUAD.US,D,20150615,000000,12.698,12.772,12.295,12.329,463593,0
+QUAD.US,D,20150616,000000,12.317,12.413,12.231,12.346,262693,0
+QUAD.US,D,20150617,000000,12.346,12.381,12.205,12.251,294051,0
+QUAD.US,D,20150618,000000,12.258,12.432,12.231,12.381,227034,0
+QUAD.US,D,20150619,000000,12.374,12.489,12.269,12.352,550902,0
+QUAD.US,D,20150622,000000,12.432,12.55,12.36,12.439,259621,0
+QUAD.US,D,20150623,000000,12.445,12.674,12.432,12.653,492286,0
+QUAD.US,D,20150624,000000,12.596,12.798,12.531,12.55,367677,0
+QUAD.US,D,20150625,000000,12.569,12.666,12.258,12.329,504019,0
+QUAD.US,D,20150626,000000,12.321,12.489,12.244,12.472,537375,0
+QUAD.US,D,20150629,000000,12.346,12.439,11.964,11.97,311883,0
+QUAD.US,D,20150630,000000,12.094,12.141,11.964,12.043,395759,0
+QUAD.US,D,20150701,000000,12.108,12.178,11.651,11.743,379672,0
+QUAD.US,D,20150702,000000,11.743,11.891,11.543,11.618,294972,0
+QUAD.US,D,20150706,000000,11.543,11.646,11.341,11.397,244404,0
+QUAD.US,D,20150707,000000,11.391,11.464,11.236,11.422,338164,0
+QUAD.US,D,20150708,000000,11.358,11.456,11.15,11.204,275448,0
+QUAD.US,D,20150709,000000,11.352,11.358,10.989,11.123,352152,0
+QUAD.US,D,20150710,000000,11.221,11.704,11.221,11.646,401958,0
+QUAD.US,D,20150713,000000,11.71,11.833,11.008,11.066,495106,0
+QUAD.US,D,20150714,000000,11.066,11.236,10.989,11.209,334733,0
+QUAD.US,D,20150715,000000,11.197,11.236,11.072,11.231,422151,0
+QUAD.US,D,20150716,000000,11.262,11.391,11.181,11.181,295897,0
+QUAD.US,D,20150717,000000,11.177,11.204,11.079,11.14,238408,0
+QUAD.US,D,20150720,000000,11.113,11.113,10.989,11.039,241790,0
+QUAD.US,D,20150721,000000,11.066,11.191,10.761,10.814,214891,0
+QUAD.US,D,20150722,000000,10.793,10.941,10.701,10.889,252090,0
+QUAD.US,D,20150723,000000,10.904,10.923,10.624,10.721,257930,0
+QUAD.US,D,20150724,000000,10.663,10.689,10.343,10.409,338474,0
+QUAD.US,D,20150727,000000,10.382,10.422,10.26,10.365,193987,0
+QUAD.US,D,20150728,000000,10.382,10.499,10.227,10.323,291743,0
+QUAD.US,D,20150729,000000,10.313,10.552,10.214,10.481,380589,0
+QUAD.US,D,20150730,000000,10.462,10.505,10.297,10.467,276527,0
+QUAD.US,D,20150731,000000,10.467,10.773,10.467,10.701,267922,0
+QUAD.US,D,20150803,000000,10.682,10.721,10.313,10.474,188535,0
+QUAD.US,D,20150804,000000,10.52,11.028,10.493,10.857,788848,0
+QUAD.US,D,20150805,000000,10.678,10.682,9.4866,9.883,1214937,0
+QUAD.US,D,20150806,000000,9.641,10.247,9.641,10.22,401698,0
+QUAD.US,D,20150807,000000,10.155,10.155,9.699,9.804,726289,0
+QUAD.US,D,20150810,000000,9.835,10.006,9.759,9.909,509402,0
+QUAD.US,D,20150811,000000,9.835,9.986,9.779,9.954,280440,0
+QUAD.US,D,20150812,000000,9.855,9.986,9.759,9.954,255470,0
+QUAD.US,D,20150813,000000,9.94,10.019,9.739,9.81,402573,0
+QUAD.US,D,20150814,000000,9.771,10.059,9.765,10.059,253471,0
+QUAD.US,D,20150817,000000,9.978,10.318,9.851,10.076,254393,0
+QUAD.US,D,20150818,000000,10.001,10.076,9.868,9.92,270229,0
+QUAD.US,D,20150819,000000,9.81,9.909,9.693,9.791,221342,0
+QUAD.US,D,20150820,000000,9.678,9.883,9.678,9.771,337703,0
+QUAD.US,D,20150821,000000,9.604,9.935,9.596,9.733,368293,0
+QUAD.US,D,20150824,000000,9.238,9.667,9.048,9.3486,319671,0
+QUAD.US,D,20150825,000000,9.629,9.662,9.0102,9.048,447914,0
+QUAD.US,D,20150826,000000,9.1397,9.2701,8.9273,9.1737,255164,0
+QUAD.US,D,20150827,000000,9.2701,9.2824,9.0745,9.238,262846,0
+QUAD.US,D,20150828,000000,9.238,9.2437,8.8678,9.238,416405,0
+QUAD.US,D,20150831,000000,9.1737,9.4072,9.1208,9.393,254241,0
+QUAD.US,D,20150901,000000,9.2437,9.3363,8.8925,9.0036,405339,0
+QUAD.US,D,20150902,000000,9.1728,9.1728,8.758,8.8184,374746,0
+QUAD.US,D,20150903,000000,8.8321,9.2096,8.8037,9.1907,400161,0
+QUAD.US,D,20150904,000000,9.0631,9.1775,8.9721,9.1359,395349,0
+QUAD.US,D,20150908,000000,9.2559,9.462,9.2172,9.4034,536106,0
+QUAD.US,D,20150909,000000,9.4497,9.568,9.3958,9.444,465126,0
+QUAD.US,D,20150910,000000,9.4223,9.462,9.1444,9.376,385002,0
+QUAD.US,D,20150911,000000,9.3571,9.502,9.2418,9.3694,303917,0
+QUAD.US,D,20150914,000000,9.376,9.376,9.1775,9.2493,306474,0
+QUAD.US,D,20150915,000000,9.2229,9.4034,9.1633,9.2418,248124,0
+QUAD.US,D,20150916,000000,9.2767,9.4091,9.2172,9.2493,328729,0
+QUAD.US,D,20150917,000000,9.2304,9.4979,9.203,9.3231,190900,0
+QUAD.US,D,20150918,000000,9.1633,9.2559,8.9894,9.1302,643476,0
+QUAD.US,D,20150921,000000,9.1728,9.2767,9.0102,9.0631,249031,0
+QUAD.US,D,20150922,000000,8.9837,8.9969,8.6447,8.6985,338505,0
+QUAD.US,D,20150923,000000,8.7653,8.7854,8.4531,8.6031,274894,0
+QUAD.US,D,20150924,000000,8.537,8.6377,8.4311,8.6261,187317,0
+QUAD.US,D,20150925,000000,8.6447,8.7168,8.4699,8.5123,307679,0
+QUAD.US,D,20150928,000000,8.4849,8.5441,8.1856,8.2677,233667,0
+QUAD.US,D,20150929,000000,8.237,8.2523,8.054,8.0598,206624,0
+QUAD.US,D,20150930,000000,8.1005,8.2258,7.9808,8.0464,525577,0
+QUAD.US,D,20151001,000000,8.0464,8.0931,7.8792,7.966,249329,0
+QUAD.US,D,20151002,000000,7.8864,8.0264,7.8538,8.0124,382869,0
+QUAD.US,D,20151005,000000,8.1005,8.5194,8.1005,8.492,312136,0
+QUAD.US,D,20151006,000000,8.5247,8.7653,8.5194,8.6579,456403,0
+QUAD.US,D,20151007,000000,8.6711,8.7854,8.5828,8.6579,612047,0
+QUAD.US,D,20151008,000000,8.6914,8.9172,8.5061,8.8568,922733,0
+QUAD.US,D,20151009,000000,8.8778,8.9969,8.7653,8.7653,418508,0
+QUAD.US,D,20151012,000000,8.758,8.758,8.6111,8.6377,189765,0
+QUAD.US,D,20151013,000000,8.6261,8.7241,8.4398,8.4531,244518,0
+QUAD.US,D,20151014,000000,8.4849,8.59,8.2677,8.2788,298504,0
+QUAD.US,D,20151015,000000,8.2856,8.6782,8.131,8.6782,291438,0
+QUAD.US,D,20151016,000000,8.6985,8.7443,8.5441,8.7324,196396,0
+QUAD.US,D,20151019,000000,8.6711,8.811,8.5828,8.6377,128053,0
+QUAD.US,D,20151020,000000,8.6031,8.7965,8.5441,8.7781,114975,0
+QUAD.US,D,20151021,000000,8.7781,8.7781,8.2523,8.3053,307076,0
+QUAD.US,D,20151022,000000,8.3931,8.5441,8.131,8.2728,284968,0
+QUAD.US,D,20151023,000000,8.2908,8.4981,8.2061,8.492,148275,0
+QUAD.US,D,20151026,000000,8.4655,8.5582,8.3199,8.5123,253092,0
+QUAD.US,D,20151027,000000,8.4981,8.4981,8.0714,8.2258,238655,0
+QUAD.US,D,20151028,000000,8.2198,8.6651,8.2061,8.6579,211735,0
+QUAD.US,D,20151029,000000,8.5988,8.7965,8.5061,8.705,372793,0
+QUAD.US,D,20151030,000000,8.6651,8.7854,8.537,8.5794,228130,0
+QUAD.US,D,20151102,000000,8.5723,8.8778,8.5723,8.8321,298734,0
+QUAD.US,D,20151103,000000,8.7699,8.8376,8.6711,8.7113,366324,0
+QUAD.US,D,20151104,000000,7.8328,7.9152,6.3173,6.3906,2805099,0
+QUAD.US,D,20151105,000000,6.3839,6.8755,6.3239,6.4835,1403496,0
+QUAD.US,D,20151106,000000,6.4835,6.6166,6.437,6.6166,831300,0
+QUAD.US,D,20151109,000000,6.6166,6.6632,6.4901,6.5433,785042,0
+QUAD.US,D,20151110,000000,6.5364,6.6229,6.2442,6.344,554152,0
+QUAD.US,D,20151111,000000,6.3839,6.3839,6.2241,6.264,321513,0
+QUAD.US,D,20151112,000000,6.2045,6.2374,6.0647,6.0713,398961,0
+QUAD.US,D,20151113,000000,6.0381,6.0979,5.8717,5.8984,574599,0
+QUAD.US,D,20151116,000000,5.9117,6.2241,5.8917,6.1844,279558,0
+QUAD.US,D,20151117,000000,6.1777,6.1777,5.865,5.8851,706033,0
+QUAD.US,D,20151118,000000,5.8917,6.1844,5.8584,6.1579,418659,0
+QUAD.US,D,20151119,000000,6.151,6.3173,6.1111,6.3041,328129,0
+QUAD.US,D,20151120,000000,6.3041,6.457,6.2045,6.4437,464527,0
+QUAD.US,D,20151123,000000,6.4901,6.4901,6.3373,6.4701,335500,0
+QUAD.US,D,20151124,000000,6.437,6.5899,6.3839,6.5833,296699,0
+QUAD.US,D,20151125,000000,6.6029,6.6963,6.4901,6.6963,339555,0
+QUAD.US,D,20151127,000000,6.6695,6.77,6.6366,6.7426,127671,0
+QUAD.US,D,20151130,000000,6.7497,6.8755,6.6963,6.8626,491443,0
+QUAD.US,D,20151201,000000,6.903,6.9159,6.5632,6.7298,456725,0
+QUAD.US,D,20151202,000000,6.7104,6.7426,6.4503,6.5899,671352,0
+QUAD.US,D,20151203,000000,6.5421,6.6856,6.5009,6.5899,539809,0
+QUAD.US,D,20151204,000000,6.5833,6.5899,6.3018,6.3432,813280,0
+QUAD.US,D,20151207,000000,6.2883,6.3088,5.9797,6.0415,646455,0
+QUAD.US,D,20151208,000000,5.966,6.0208,5.7875,5.9864,557574,0
+QUAD.US,D,20151209,000000,5.9864,6.1305,5.9729,6.0687,429464,0
+QUAD.US,D,20151210,000000,6.1032,6.5352,6.1032,6.5284,558083,0
+QUAD.US,D,20151211,000000,6.4323,6.4323,6.1374,6.3157,644413,0
+QUAD.US,D,20151214,000000,6.3225,6.3843,6.0346,6.0825,618388,0
+QUAD.US,D,20151215,000000,6.1445,6.6381,6.1236,6.5421,592207,0
+QUAD.US,D,20151216,000000,6.6105,6.8366,6.5899,6.7815,527163,0
+QUAD.US,D,20151217,000000,6.7546,6.7815,6.5899,6.5968,432086,0
+QUAD.US,D,20151218,000000,6.5557,6.6518,6.3018,6.3705,1008982,0
+QUAD.US,D,20151221,000000,6.3775,6.5899,6.2815,6.5899,342113,0
+QUAD.US,D,20151222,000000,6.631,6.6928,6.5009,6.5352,325104,0
+QUAD.US,D,20151223,000000,6.6036,6.7753,6.6036,6.6856,163616,0
+QUAD.US,D,20151224,000000,6.7131,6.7753,6.5352,6.5557,97452,0
+QUAD.US,D,20151228,000000,6.4804,6.5077,6.2953,6.3979,233398,0
+QUAD.US,D,20151229,000000,6.4049,6.5488,6.4049,6.5488,235846,0
+QUAD.US,D,20151230,000000,6.4804,6.5833,6.3705,6.5284,204731,0
+QUAD.US,D,20151231,000000,6.4735,6.5899,6.3775,6.3775,294201,0
+QUAD.US,D,20160104,000000,6.2335,6.2953,6.1032,6.1582,457958,0
+QUAD.US,D,20160105,000000,6.1924,6.3293,6.0072,6.3088,655329,0
+QUAD.US,D,20160106,000000,6.2335,6.2335,6.0894,6.0894,419824,0
+QUAD.US,D,20160107,000000,6.1305,6.7272,6.1305,6.3705,913857,0
+QUAD.US,D,20160108,000000,6.3498,6.4116,5.6985,5.8356,1121147,0
+QUAD.US,D,20160111,000000,5.8701,6.0002,5.755,5.7944,584863,0
+QUAD.US,D,20160112,000000,5.8287,5.8905,5.6368,5.726,467884,0
+QUAD.US,D,20160113,000000,5.7739,5.8493,5.4311,5.4516,616522,0
+QUAD.US,D,20160114,000000,5.4859,5.5815,5.3694,5.3831,788560,0
+QUAD.US,D,20160115,000000,5.2255,5.4516,5.0197,5.4311,967406,0
+QUAD.US,D,20160119,000000,5.4516,5.623,5.3558,5.4311,854987,0
+QUAD.US,D,20160120,000000,5.3486,5.6436,5.2391,5.5751,1519791,0
+QUAD.US,D,20160121,000000,5.5751,5.8081,5.5407,5.6848,942749,0
+QUAD.US,D,20160122,000000,5.7875,5.9763,5.6848,5.7396,929309,0
+QUAD.US,D,20160125,000000,5.726,5.8767,5.6162,5.8424,579996,0
+QUAD.US,D,20160126,000000,5.8701,6.3945,5.8701,6.3705,663087,0
+QUAD.US,D,20160127,000000,6.3705,6.6174,6.2402,6.4804,1005481,0
+QUAD.US,D,20160128,000000,6.5009,6.751,6.4392,6.6856,588353,0
+QUAD.US,D,20160129,000000,6.6928,7.1039,6.6759,6.9129,479529,0
+QUAD.US,D,20160201,000000,6.851,6.9159,6.6381,6.823,412901,0
+QUAD.US,D,20160202,000000,6.7412,6.7753,6.5147,6.6999,376486,0
+QUAD.US,D,20160203,000000,6.7474,6.7615,6.5215,6.6928,318413,0
+QUAD.US,D,20160204,000000,6.6999,7.0767,6.6999,6.8705,687923,0
+QUAD.US,D,20160205,000000,6.8582,6.9743,6.7889,6.7957,381104,0
+QUAD.US,D,20160208,000000,6.6856,6.7851,6.4323,6.5762,554491,0
+QUAD.US,D,20160209,000000,6.4804,6.7131,6.4323,6.5762,583946,0
+QUAD.US,D,20160210,000000,6.6244,6.8777,6.5762,6.6999,380501,0
+QUAD.US,D,20160211,000000,6.5284,6.8095,6.5147,6.7474,472717,0
+QUAD.US,D,20160212,000000,6.7474,7.0354,6.7474,6.8641,372902,0
+QUAD.US,D,20160216,000000,6.9401,7.0566,6.5833,7.0427,432333,0
+QUAD.US,D,20160217,000000,7.2003,7.5034,7.1412,7.3578,544162,0
+QUAD.US,D,20160218,000000,7.3709,7.3991,7.1869,7.3102,520188,0
+QUAD.US,D,20160219,000000,7.289,7.3855,7.1383,7.1659,325207,0
+QUAD.US,D,20160222,000000,7.2285,7.4255,7.2285,7.3362,326842,0
+QUAD.US,D,20160223,000000,7.6596,7.9542,7.289,7.4473,573587,0
+QUAD.US,D,20160224,000000,7.4332,7.8921,7.245,7.8596,601737,0
+QUAD.US,D,20160225,000000,7.9409,8.1463,7.8163,7.9833,610015,0
+QUAD.US,D,20160226,000000,8.0033,8.3797,8.0033,8.3644,685422,0
+QUAD.US,D,20160229,000000,8.3728,8.758,8.319,8.6818,642404,0
+QUAD.US,D,20160301,000000,8.7644,8.854,8.53,8.758,428597,0
+QUAD.US,D,20160302,000000,8.758,8.9837,8.6685,8.812,556194,0
+QUAD.US,D,20160303,000000,8.8833,9.0924,8.7681,9.0593,524899,0
+QUAD.US,D,20160304,000000,9.0499,9.1936,8.8395,8.9809,591422,0
+QUAD.US,D,20160307,000000,8.9932,9.2531,8.9529,9.1907,491389,0
+QUAD.US,D,20160308,000000,9.1208,9.2266,8.9172,9.0631,643245,0
+QUAD.US,D,20160309,000000,9.1208,9.3382,9.1132,9.1775,442265,0
+QUAD.US,D,20160310,000000,9.2408,9.289,8.9254,9.1718,434846,0
+QUAD.US,D,20160311,000000,9.2465,9.3637,9.0499,9.22,352689,0
+QUAD.US,D,20160314,000000,9.1557,9.2342,8.9584,9.0858,357247,0
+QUAD.US,D,20160315,000000,8.9254,9.0858,8.7772,9.031,367299,0
+QUAD.US,D,20160316,000000,8.9865,9.2125,8.9865,9.1718,274182,0
+QUAD.US,D,20160317,000000,9.1132,9.634,9.1132,9.555,389510,0
+QUAD.US,D,20160318,000000,9.611,9.752,9.3117,9.555,659042,0
+QUAD.US,D,20160321,000000,9.463,9.479,9.204,9.2266,279627,0
+QUAD.US,D,20160322,000000,9.1557,9.2181,8.9318,9.0026,231465,0
+QUAD.US,D,20160323,000000,8.9666,9.0215,8.7122,8.7196,255958,0
+QUAD.US,D,20160324,000000,8.6359,8.9373,8.4611,8.8962,278150,0
+QUAD.US,D,20160328,000000,8.9172,9.0054,8.5811,8.6428,337983,0
+QUAD.US,D,20160329,000000,8.6711,8.9099,8.432,8.8833,520026,0
+QUAD.US,D,20160330,000000,8.8614,9.3524,8.8614,9.3164,537701,0
+QUAD.US,D,20160331,000000,9.3164,9.3164,9.0499,9.0858,287262,0
+QUAD.US,D,20160401,000000,8.9447,8.9865,8.7278,8.9666,250549,0
+QUAD.US,D,20160404,000000,8.9447,9.0423,8.7196,8.8614,383564,0
+QUAD.US,D,20160405,000000,8.812,8.8687,8.5935,8.6067,228111,0
+QUAD.US,D,20160406,000000,8.6067,8.8532,8.574,8.812,181247,0
+QUAD.US,D,20160407,000000,8.7681,8.8193,8.3061,8.5591,378745,0
+QUAD.US,D,20160408,000000,8.657,8.7772,8.5114,8.552,159324,0
+QUAD.US,D,20160411,000000,8.6067,8.7845,8.3421,8.3753,299024,0
+QUAD.US,D,20160412,000000,8.3753,8.888,8.3626,8.7562,478282,0
+QUAD.US,D,20160413,000000,8.7488,8.8687,8.3913,8.8047,470735,0
+QUAD.US,D,20160414,000000,8.79,8.8751,8.7104,8.8193,189100,0
+QUAD.US,D,20160415,000000,8.7681,8.9373,8.65,8.8266,219875,0
+QUAD.US,D,20160418,000000,8.8266,8.9291,8.6641,8.8458,198387,0
+QUAD.US,D,20160419,000000,8.9809,9.0376,8.812,8.9099,168143,0
+QUAD.US,D,20160420,000000,8.9447,9.1208,8.9044,9.0026,212099,0
+QUAD.US,D,20160421,000000,9.1009,9.289,8.9172,8.9447,328844,0
+QUAD.US,D,20160422,000000,8.888,9.0215,8.8532,8.9519,326813,0
+QUAD.US,D,20160425,000000,8.9519,9.0423,8.8193,8.9809,316043,0
+QUAD.US,D,20160426,000000,9.014,9.1416,8.9172,9.1009,267501,0
+QUAD.US,D,20160427,000000,9.1274,9.289,9.0924,9.1557,353637,0
+QUAD.US,D,20160428,000000,9.1274,9.1775,8.7845,8.812,179724,0
+QUAD.US,D,20160429,000000,8.8458,8.9099,8.7067,8.812,223143,0
+QUAD.US,D,20160502,000000,8.8193,8.9809,8.7132,8.812,288645,0
+QUAD.US,D,20160503,000000,8.7132,8.812,8.4178,8.6235,307757,0
+QUAD.US,D,20160504,000000,9.744,11.312,9.521,10.968,2091710,0
+QUAD.US,D,20160505,000000,10.974,11.003,10.02,10.589,860601,0
+QUAD.US,D,20160506,000000,10.589,11.303,10.589,11.303,1090877,0
+QUAD.US,D,20160509,000000,11.296,11.747,11.059,11.677,929990,0
+QUAD.US,D,20160510,000000,11.711,12.386,11.691,12.246,738000,0
+QUAD.US,D,20160511,000000,12.174,12.717,12.174,12.365,526078,0
+QUAD.US,D,20160512,000000,12.482,12.704,12.19,12.422,439535,0
+QUAD.US,D,20160513,000000,12.379,12.66,12.141,12.147,587112,0
+QUAD.US,D,20160516,000000,12.208,12.337,12.07,12.222,620173,0
+QUAD.US,D,20160517,000000,12.147,12.472,11.943,11.971,601767,0
+QUAD.US,D,20160518,000000,11.971,12.472,11.887,12.345,655032,0
+QUAD.US,D,20160519,000000,12.26,12.489,12.174,12.379,351611,0
+QUAD.US,D,20160520,000000,12.422,12.645,12.337,12.472,309126,0
+QUAD.US,D,20160523,000000,12.497,12.841,12.425,12.645,438661,0
+QUAD.US,D,20160524,000000,12.638,13.292,12.618,13.081,454679,0
+QUAD.US,D,20160525,000000,13.074,13.353,13.057,13.22,375260,0
+QUAD.US,D,20160526,000000,13.25,13.335,13.019,13.193,373414,0
+QUAD.US,D,20160527,000000,13.278,13.396,13.229,13.335,266453,0
+QUAD.US,D,20160531,000000,13.319,13.676,13.269,13.488,625936,0
+QUAD.US,D,20160601,000000,13.488,13.736,13.347,13.692,621139,0
+QUAD.US,D,20160602,000000,13.669,13.848,13.471,13.841,413591,0
+QUAD.US,D,20160603,000000,13.8,13.841,13.514,13.676,302825,0
+QUAD.US,D,20160606,000000,13.669,14.212,13.669,14.198,555573,0
+QUAD.US,D,20160607,000000,14.155,14.625,13.934,14.62,587546,0
+QUAD.US,D,20160608,000000,14.727,15.196,14.176,15.096,808558,0
+QUAD.US,D,20160609,000000,15.09,15.427,14.318,15.409,979886,0
+QUAD.US,D,20160610,000000,15.325,15.325,14.341,14.868,655970,0
+QUAD.US,D,20160613,000000,14.775,14.96,14.526,14.639,626374,0
+QUAD.US,D,20160614,000000,14.631,15.038,14.547,15.028,422288,0
+QUAD.US,D,20160615,000000,15.059,15.475,14.967,15.238,370471,0
+QUAD.US,D,20160616,000000,15.083,15.397,14.955,15.367,322470,0
+QUAD.US,D,20160617,000000,15.409,15.475,15.031,15.038,530720,0
+QUAD.US,D,20160620,000000,15.261,15.427,15.168,15.231,247771,0
+QUAD.US,D,20160621,000000,15.261,15.302,14.955,15.096,266096,0
+QUAD.US,D,20160622,000000,15.168,15.427,15.011,15.302,457554,0
+QUAD.US,D,20160623,000000,15.475,16.101,15.375,16.002,501501,0
+QUAD.US,D,20160624,000000,15.18,15.409,14.598,14.868,1534569,0
+QUAD.US,D,20160627,000000,14.819,14.86,14.569,14.754,441755,0
+QUAD.US,D,20160628,000000,15.038,15.38,14.967,15.254,644979,0
+QUAD.US,D,20160629,000000,15.427,16.324,15.345,16.181,590277,0
+QUAD.US,D,20160630,000000,16.216,16.608,15.909,16.608,557545,0
+QUAD.US,D,20160701,000000,16.558,16.75,16.344,16.451,262540,0
+QUAD.US,D,20160705,000000,16.28,16.679,16.138,16.466,310927,0
+QUAD.US,D,20160706,000000,16.359,16.913,16.336,16.858,277833,0
+QUAD.US,D,20160707,000000,16.865,16.985,16.55,16.873,271938,0
+QUAD.US,D,20160708,000000,16.971,17.392,16.873,17.25,561321,0
+QUAD.US,D,20160711,000000,17.385,18.077,17.385,17.971,585018,0
+QUAD.US,D,20160712,000000,18.119,18.37,17.885,17.899,575541,0
+QUAD.US,D,20160713,000000,18.061,18.525,17.87,18.507,589439,0
+QUAD.US,D,20160714,000000,18.64,19.375,18.64,18.89,615951,0
+QUAD.US,D,20160715,000000,18.191,18.307,17.149,17.906,900002,0
+QUAD.US,D,20160718,000000,17.842,18.018,17.605,17.728,380800,0
+QUAD.US,D,20160719,000000,17.613,17.99,17.577,17.821,321014,0
+QUAD.US,D,20160720,000000,17.899,18.191,17.712,18.056,401796,0
+QUAD.US,D,20160721,000000,18.119,18.514,17.999,18.185,334630,0
+QUAD.US,D,20160722,000000,18.213,18.284,18.035,18.17,133059,0
+QUAD.US,D,20160725,000000,18.126,18.363,17.933,18.363,344908,0
+QUAD.US,D,20160726,000000,18.418,18.705,18.37,18.563,398730,0
+QUAD.US,D,20160727,000000,18.761,18.89,17.777,18.106,571479,0
+QUAD.US,D,20160728,000000,18.042,18.148,17.75,17.964,319342,0
+QUAD.US,D,20160729,000000,17.964,18.313,17.877,18.085,316367,0
+QUAD.US,D,20160801,000000,18.085,18.148,17.636,17.999,505301,0
+QUAD.US,D,20160802,000000,18.327,20.787,18.148,20.401,1994806,0
+QUAD.US,D,20160803,000000,20.417,21.002,20.217,20.808,763718,0
+QUAD.US,D,20160804,000000,20.529,20.796,20.353,20.487,1121037,0
+QUAD.US,D,20160805,000000,20.644,20.816,20.52,20.608,627418,0
+QUAD.US,D,20160808,000000,20.437,20.767,20.381,20.487,563669,0
+QUAD.US,D,20160809,000000,20.502,20.829,20.089,20.702,662741,0
+QUAD.US,D,20160810,000000,20.681,20.808,20.502,20.573,394814,0
+QUAD.US,D,20160811,000000,20.681,20.816,20.529,20.729,569858,0
+QUAD.US,D,20160812,000000,20.722,21.036,20.322,20.423,491394,0
+QUAD.US,D,20160815,000000,20.353,20.66,19.945,20.473,731531,0
+QUAD.US,D,20160816,000000,20.473,20.652,19.933,19.952,500760,0
+QUAD.US,D,20160817,000000,20.073,20.502,19.659,20.429,756869,0
+QUAD.US,D,20160818,000000,20.459,20.522,20.081,20.189,261550,0
+QUAD.US,D,20160819,000000,20.195,20.265,19.883,20.16,316023,0
+QUAD.US,D,20160822,000000,20.139,20.224,19.768,20.117,346403,0
+QUAD.US,D,20160823,000000,20.239,20.36,20.117,20.181,248683,0
+QUAD.US,D,20160824,000000,20.145,20.273,19.986,20.081,368863,0
+QUAD.US,D,20160825,000000,20.059,20.305,19.901,20.283,309826,0
+QUAD.US,D,20160826,000000,20.267,20.375,19.742,19.967,392484,0
+QUAD.US,D,20160829,000000,20.025,20.19,19.677,19.806,412289,0
+QUAD.US,D,20160830,000000,19.793,19.887,19.627,19.736,279918,0
+QUAD.US,D,20160831,000000,19.742,19.757,19.216,19.526,499826,0
+QUAD.US,D,20160901,000000,19.59,19.59,18.806,19.461,622356,0
+QUAD.US,D,20160902,000000,19.606,19.921,19.503,19.699,278966,0
+QUAD.US,D,20160906,000000,19.677,19.972,19.353,19.931,418227,0
+QUAD.US,D,20160907,000000,19.837,20.025,19.613,19.728,261217,0
+QUAD.US,D,20160908,000000,19.685,19.742,19.367,19.439,212225,0
+QUAD.US,D,20160909,000000,19.274,19.389,18.717,18.717,276001,0
+QUAD.US,D,20160912,000000,18.626,19.172,18.415,19.057,352275,0
+QUAD.US,D,20160913,000000,18.847,18.871,18.208,18.532,397833,0
+QUAD.US,D,20160914,000000,18.589,18.639,18.042,18.106,457185,0
+QUAD.US,D,20160915,000000,18.149,18.446,18.042,18.292,407444,0
+QUAD.US,D,20160916,000000,18.214,18.279,17.861,17.875,492720,0
+QUAD.US,D,20160919,000000,18.05,18.127,17.597,17.724,392010,0
+QUAD.US,D,20160920,000000,17.782,18.288,17.752,18.035,323505,0
+QUAD.US,D,20160921,000000,18.106,18.798,18.085,18.776,428342,0
+QUAD.US,D,20160922,000000,18.871,19.11,18.775,19.092,277974,0
+QUAD.US,D,20160923,000000,18.949,19.114,18.704,18.784,320981,0
+QUAD.US,D,20160926,000000,18.66,18.984,18.503,18.522,175299,0
+QUAD.US,D,20160927,000000,18.545,19.051,18.438,18.819,221053,0
+QUAD.US,D,20160928,000000,18.819,19.08,18.7,19.057,255974,0
+QUAD.US,D,20160929,000000,18.914,19.331,18.834,18.847,296708,0
+QUAD.US,D,20160930,000000,18.965,19.461,18.877,19.259,423640,0
+QUAD.US,D,20161003,000000,19.152,19.641,18.999,19.541,324806,0
+QUAD.US,D,20161004,000000,19.597,19.793,19.426,19.541,319709,0
+QUAD.US,D,20161005,000000,19.671,19.931,19.541,19.655,329274,0
+QUAD.US,D,20161006,000000,19.634,19.736,19.362,19.374,391800,0
+QUAD.US,D,20161007,000000,19.362,19.541,18.41,18.461,493518,0
+QUAD.US,D,20161010,000000,18.553,18.999,18.471,18.734,242800,0
+QUAD.US,D,20161011,000000,18.717,18.855,18.41,18.639,404676,0
+QUAD.US,D,20161012,000000,18.747,19.454,18.718,19.179,452062,0
+QUAD.US,D,20161013,000000,19.008,19.008,17.883,17.984,616096,0
+QUAD.US,D,20161014,000000,18.192,18.236,17.602,17.608,350822,0
+QUAD.US,D,20161017,000000,17.508,17.958,17.299,17.818,314478,0
+QUAD.US,D,20161018,000000,18.018,18.136,17.845,17.927,349797,0
+QUAD.US,D,20161019,000000,18.018,18.258,17.958,18.005,256007,0
+QUAD.US,D,20161020,000000,17.913,18.149,17.76,18.069,243908,0
+QUAD.US,D,20161021,000000,17.832,18.113,17.752,17.94,233542,0
+QUAD.US,D,20161024,000000,18.061,18.423,17.998,18.242,205046,0
+QUAD.US,D,20161025,000000,18.236,18.36,18.012,18.136,222327,0
+QUAD.US,D,20161026,000000,18.061,18.069,17.291,17.327,267960,0
+QUAD.US,D,20161027,000000,17.465,17.508,16.678,16.766,388757,0
+QUAD.US,D,20161028,000000,16.851,17.449,16.815,17.085,268484,0
+QUAD.US,D,20161031,000000,17.145,17.257,16.866,17.128,449192,0
+QUAD.US,D,20161101,000000,17.212,17.531,17.186,17.313,392354,0
+QUAD.US,D,20161102,000000,17.263,17.5,16.406,17.233,580467,0
+QUAD.US,D,20161103,000000,17.364,17.677,17.034,17.422,572674,0
+QUAD.US,D,20161104,000000,17.481,17.689,17.341,17.429,636359,0
+QUAD.US,D,20161107,000000,17.826,18.203,17.715,18.187,641037,0
+QUAD.US,D,20161108,000000,18.136,18.258,17.97,18.142,356001,0
+QUAD.US,D,20161109,000000,17.861,18.454,17.832,18.415,354614,0
+QUAD.US,D,20161110,000000,18.66,18.761,18.296,18.43,322278,0
+QUAD.US,D,20161111,000000,18.395,19.122,18.366,18.984,448789,0
+QUAD.US,D,20161114,000000,19.266,19.444,18.992,19.092,437228,0
+QUAD.US,D,20161115,000000,19.179,19.259,18.914,19.216,254332,0
+QUAD.US,D,20161116,000000,19.216,19.31,18.929,19.157,327598,0
+QUAD.US,D,20161117,000000,19.282,19.552,19.092,19.426,446360,0
+QUAD.US,D,20161118,000000,19.445,19.627,19.042,19.086,488615,0
+QUAD.US,D,20161121,000000,19.224,19.389,19.101,19.238,217358,0
+QUAD.US,D,20161122,000000,19.417,19.749,19.253,19.736,302174,0
+QUAD.US,D,20161123,000000,19.698,19.94,19.55,19.794,224336,0
+QUAD.US,D,20161125,000000,19.865,19.865,19.508,19.583,59934,0
+QUAD.US,D,20161128,000000,19.641,19.882,19.517,19.655,208044,0
+QUAD.US,D,20161129,000000,19.72,20.406,19.676,20.363,500711,0
+QUAD.US,D,20161130,000000,20.414,20.872,20.406,20.501,855354,0
+QUAD.US,D,20161201,000000,19.823,20.12,17.586,17.775,1147500,0
+QUAD.US,D,20161202,000000,17.76,17.942,17.046,17.228,951140,0
+QUAD.US,D,20161205,000000,17.403,17.992,17.096,17.76,485905,0
+QUAD.US,D,20161206,000000,17.797,18.092,17.703,18.052,411442,0
+QUAD.US,D,20161207,000000,18.037,18.584,17.827,18.534,559168,0
+QUAD.US,D,20161208,000000,18.461,18.78,18.22,18.65,452069,0
+QUAD.US,D,20161209,000000,18.846,19.313,18.846,19.197,746874,0
+QUAD.US,D,20161212,000000,19.231,19.306,19.028,19.092,288715,0
+QUAD.US,D,20161213,000000,19.131,19.604,19.024,19.261,444687,0
+QUAD.US,D,20161214,000000,19.144,19.268,18.831,18.984,363741,0
+QUAD.US,D,20161215,000000,18.984,19.458,18.811,19.11,216327,0
+QUAD.US,D,20161216,000000,19.283,19.496,19.144,19.158,1278755,0
+QUAD.US,D,20161219,000000,19.144,19.794,19.131,19.764,720706,0
+QUAD.US,D,20161220,000000,19.874,20.682,19.874,19.969,447045,0
+QUAD.US,D,20161221,000000,19.895,20.12,19.29,19.67,349586,0
+QUAD.US,D,20161222,000000,19.646,19.91,19.416,19.788,268676,0
+QUAD.US,D,20161223,000000,19.764,20.23,19.627,19.933,460172,0
+QUAD.US,D,20161227,000000,20.048,20.172,19.798,19.946,224477,0
+QUAD.US,D,20161228,000000,19.989,20.013,19.612,19.684,179806,0
+QUAD.US,D,20161229,000000,19.684,19.895,19.604,19.807,201603,0
+QUAD.US,D,20161230,000000,19.982,19.982,19.524,19.589,184351,0
+QUAD.US,D,20170103,000000,19.625,19.625,18.672,18.752,510522,0
+QUAD.US,D,20170104,000000,18.927,18.947,18.433,18.621,460114,0
+QUAD.US,D,20170105,000000,18.621,18.739,18.256,18.57,474302,0
+QUAD.US,D,20170106,000000,18.577,18.656,18.278,18.313,339287,0
+QUAD.US,D,20170109,000000,18.262,18.454,17.954,18.147,282405,0
+QUAD.US,D,20170110,000000,18.284,18.927,18.11,18.912,350750,0
+QUAD.US,D,20170111,000000,18.947,19.158,18.759,19.144,255346,0
+QUAD.US,D,20170112,000000,19.144,19.144,18.423,18.699,213417,0
+QUAD.US,D,20170113,000000,18.876,19.437,18.857,19.37,365350,0
+QUAD.US,D,20170117,000000,19.268,19.306,18.998,19.11,229855,0
+QUAD.US,D,20170118,000000,19.123,19.283,18.714,19.181,518659,0
+QUAD.US,D,20170119,000000,19.283,19.496,18.933,18.998,234744,0
+QUAD.US,D,20170120,000000,19.101,19.21,18.947,19.041,175409,0
+QUAD.US,D,20170123,000000,19.028,19.218,18.955,18.991,166380,0
+QUAD.US,D,20170124,000000,19.016,19.67,19.016,19.655,207225,0
+QUAD.US,D,20170125,000000,19.676,19.769,19.56,19.641,328440,0
+QUAD.US,D,20170126,000000,19.612,19.823,19.443,19.757,351741,0
+QUAD.US,D,20170127,000000,19.845,19.94,19.399,19.539,202973,0
+QUAD.US,D,20170130,000000,19.437,19.437,18.869,18.964,193119,0
+QUAD.US,D,20170131,000000,18.896,19.144,18.708,19.086,185115,0
+QUAD.US,D,20170201,000000,19.268,19.408,18.699,18.78,283385,0
+QUAD.US,D,20170202,000000,18.759,18.896,18.554,18.743,404663,0
+QUAD.US,D,20170203,000000,18.947,18.978,18.795,18.947,309003,0
+QUAD.US,D,20170206,000000,18.831,18.947,18.628,18.773,216321,0
+QUAD.US,D,20170207,000000,18.876,19.144,18.612,18.773,254131,0
+QUAD.US,D,20170208,000000,18.876,18.912,18.29,18.693,209250,0
+QUAD.US,D,20170209,000000,18.78,18.967,18.612,18.803,238157,0
+QUAD.US,D,20170210,000000,18.984,18.998,18.795,18.853,332841,0
+QUAD.US,D,20170213,000000,19.086,19.268,18.912,19.072,196147,0
+QUAD.US,D,20170214,000000,19.072,19.496,18.933,19.051,249507,0
+QUAD.US,D,20170215,000000,19.283,19.318,18.789,19.041,224896,0
+QUAD.US,D,20170216,000000,19.11,19.11,18.605,19.021,240531,0
+QUAD.US,D,20170217,000000,19.041,19.051,18.656,18.869,267026,0
+QUAD.US,D,20170221,000000,19.041,19.634,18.876,19.583,316937,0
+QUAD.US,D,20170222,000000,19.583,19.612,16.771,18.082,1874113,0
+QUAD.US,D,20170223,000000,18.252,19.823,18.252,19.704,786057,0
+QUAD.US,D,20170224,000000,19.41,20.176,19.401,19.857,422226,0
+QUAD.US,D,20170227,000000,19.895,20.154,19.667,20.146,596997,0
+QUAD.US,D,20170228,000000,20.211,20.538,19.844,20.026,633074,0
+QUAD.US,D,20170301,000000,20.301,20.949,20.301,20.374,710770,0
+QUAD.US,D,20170302,000000,20.374,20.729,20.339,20.405,381069,0
+QUAD.US,D,20170303,000000,20.25,20.507,20.25,20.361,376746,0
+QUAD.US,D,20170306,000000,20.176,20.397,19.777,19.851,367633,0
+QUAD.US,D,20170307,000000,19.829,20.006,19.416,19.541,355795,0
+QUAD.US,D,20170308,000000,19.564,19.696,19.025,19.039,278135,0
+QUAD.US,D,20170309,000000,18.93,19.112,18.339,18.611,422669,0
+QUAD.US,D,20170310,000000,18.74,19.032,18.185,18.479,435349,0
+QUAD.US,D,20170313,000000,18.479,18.714,17.882,17.991,455428,0
+QUAD.US,D,20170314,000000,17.904,18.073,17.447,17.556,405303,0
+QUAD.US,D,20170315,000000,17.586,18.207,17.284,18.185,553171,0
+QUAD.US,D,20170316,000000,18.198,18.427,17.442,17.492,353256,0
+QUAD.US,D,20170317,000000,17.549,18.021,17.467,17.852,780276,0
+QUAD.US,D,20170320,000000,17.859,18.252,17.69,17.867,450852,0
+QUAD.US,D,20170321,000000,17.963,17.963,17.166,17.291,399062,0
+QUAD.US,D,20170322,000000,17.291,17.736,17.033,17.271,800447,0
+QUAD.US,D,20170323,000000,17.232,17.718,17.091,17.321,697456,0
+QUAD.US,D,20170324,000000,17.364,17.586,17.261,17.313,444032,0
+QUAD.US,D,20170327,000000,17.091,17.235,16.139,16.303,619271,0
+QUAD.US,D,20170328,000000,16.303,16.413,15.735,16.391,730061,0
+QUAD.US,D,20170329,000000,17.173,18.516,16.951,18.147,717547,0
+QUAD.US,D,20170330,000000,18.213,18.531,18.035,18.391,636625,0
+QUAD.US,D,20170331,000000,18.398,19.002,18.303,18.62,596510,0
+QUAD.US,D,20170403,000000,18.589,18.782,18.294,18.354,361170,0
+QUAD.US,D,20170404,000000,18.383,18.383,17.764,17.852,417661,0
+QUAD.US,D,20170405,000000,18.021,18.207,17.808,17.955,527383,0
+QUAD.US,D,20170406,000000,17.955,18.052,17.675,17.991,386871,0
+QUAD.US,D,20170407,000000,18.052,18.088,17.742,17.867,413227,0
+QUAD.US,D,20170410,000000,17.888,18.259,17.718,17.808,303716,0
+QUAD.US,D,20170411,000000,17.736,18.154,17.667,18.088,407621,0
+QUAD.US,D,20170412,000000,18.073,18.096,17.638,17.684,334768,0
+QUAD.US,D,20170413,000000,17.667,17.75,17.371,17.484,226347,0
+QUAD.US,D,20170417,000000,17.655,17.897,17.586,17.823,206246,0
+QUAD.US,D,20170418,000000,17.793,18,17.706,17.918,255055,0
+QUAD.US,D,20170419,000000,18.052,18.294,17.897,18.222,236458,0
+QUAD.US,D,20170420,000000,18.383,18.649,18.227,18.391,416347,0
+QUAD.US,D,20170421,000000,18.419,18.458,18.021,18.088,580380,0
+QUAD.US,D,20170424,000000,18.383,18.458,18.061,18.427,478491,0
+QUAD.US,D,20170425,000000,18.442,19.002,18.442,18.915,401385,0
+QUAD.US,D,20170426,000000,18.899,19.497,18.804,19.2,303527,0
+QUAD.US,D,20170427,000000,19.328,19.882,19.328,19.438,367082,0
+QUAD.US,D,20170428,000000,19.483,19.599,19.124,19.37,355327,0
+QUAD.US,D,20170501,000000,19.365,19.747,19.2,19.651,578386,0
+QUAD.US,D,20170502,000000,19.764,19.829,19.393,19.616,594193,0
+QUAD.US,D,20170503,000000,20.84,21.422,19.616,20.641,1395503,0
+QUAD.US,D,20170504,000000,20.641,20.641,19.166,19.991,920381,0
+QUAD.US,D,20170505,000000,19.977,19.999,19.23,19.341,636513,0
+QUAD.US,D,20170508,000000,19.29,19.358,18.796,18.987,523438,0
+QUAD.US,D,20170509,000000,18.934,19.069,18.575,18.64,319404,0
+QUAD.US,D,20170510,000000,18.56,18.605,18.303,18.363,428101,0
+QUAD.US,D,20170511,000000,18.264,18.354,17.859,17.955,417029,0
+QUAD.US,D,20170512,000000,17.927,18.113,17.659,17.799,355086,0
+QUAD.US,D,20170515,000000,17.77,18.213,17.764,18.021,471048,0
+QUAD.US,D,20170516,000000,17.985,18.073,17.706,17.932,268010,0
+QUAD.US,D,20170517,000000,17.602,17.815,17.327,17.336,631954,0
+QUAD.US,D,20170518,000000,17.231,17.327,16.993,17.224,505546,0
+QUAD.US,D,20170519,000000,17.224,17.411,16.91,16.961,452520,0
+QUAD.US,D,20170522,000000,17.044,17.044,16.813,16.91,315601,0
+QUAD.US,D,20170523,000000,17.036,17.036,16.685,16.813,270954,0
+QUAD.US,D,20170524,000000,16.901,16.901,16.559,16.597,383187,0
+QUAD.US,D,20170525,000000,16.685,16.685,16.447,16.581,389864,0
+QUAD.US,D,20170526,000000,16.581,16.685,16.281,16.559,272250,0
+QUAD.US,D,20170530,000000,16.483,16.559,16.26,16.447,457067,0
+QUAD.US,D,20170531,000000,16.469,16.657,16.409,16.64,332226,0
+QUAD.US,D,20170601,000000,16.678,16.936,16.536,16.886,499727,0
+QUAD.US,D,20170602,000000,17.007,17.224,16.744,17.051,362541,0
+QUAD.US,D,20170605,000000,17.084,17.084,16.499,16.52,316033,0
+QUAD.US,D,20170606,000000,16.477,16.636,16.223,16.53,381036,0
+QUAD.US,D,20170607,000000,16.55,16.697,16.289,16.372,277686,0
+QUAD.US,D,20170608,000000,16.372,16.671,16.095,16.65,369020,0
+QUAD.US,D,20170609,000000,16.662,16.662,16.342,16.515,383279,0
+QUAD.US,D,20170612,000000,16.53,17.217,16.53,16.901,502678,0
+QUAD.US,D,20170613,000000,16.941,17.067,16.798,16.978,259537,0
+QUAD.US,D,20170614,000000,17.059,17.059,16.709,16.947,214964,0
+QUAD.US,D,20170615,000000,16.941,16.941,16.559,16.85,472060,0
+QUAD.US,D,20170616,000000,16.702,16.941,16.585,16.932,420126,0
+QUAD.US,D,20170619,000000,17.044,17.044,16.678,16.886,188009,0
+QUAD.US,D,20170620,000000,16.821,16.842,16.423,16.572,400500,0
+QUAD.US,D,20170621,000000,16.626,16.769,16.507,16.65,302989,0
+QUAD.US,D,20170622,000000,16.715,16.901,16.662,16.813,299137,0
+QUAD.US,D,20170623,000000,16.886,16.984,16.775,16.895,538263,0
+QUAD.US,D,20170626,000000,16.925,17.418,16.821,17.321,401548,0
+QUAD.US,D,20170627,000000,17.336,17.455,16.906,16.978,407877,0
+QUAD.US,D,20170628,000000,17.075,17.434,16.925,17.306,278602,0
+QUAD.US,D,20170629,000000,17.298,17.372,16.798,16.999,209402,0
+QUAD.US,D,20170630,000000,16.999,17.26,16.925,17.128,190954,0
+QUAD.US,D,20170703,000000,17.157,17.372,17.111,17.298,103251,0
+QUAD.US,D,20170705,000000,17.29,17.29,16.662,16.85,296226,0
+QUAD.US,D,20170706,000000,16.692,16.925,16.662,16.79,183166,0
+QUAD.US,D,20170707,000000,16.834,16.947,16.678,16.881,162274,0
+QUAD.US,D,20170710,000000,16.858,16.858,16.685,16.821,255695,0
+QUAD.US,D,20170711,000000,16.873,16.895,16.581,16.702,313617,0
+QUAD.US,D,20170712,000000,16.85,17.007,16.671,16.73,196873,0
+QUAD.US,D,20170713,000000,16.744,16.821,16.559,16.76,222207,0
+QUAD.US,D,20170714,000000,16.744,17.014,16.657,16.91,140519,0
+QUAD.US,D,20170717,000000,16.886,17.103,16.782,16.954,199167,0
+QUAD.US,D,20170718,000000,16.873,16.997,16.709,16.873,167356,0
+QUAD.US,D,20170719,000000,16.881,17.283,16.85,17.27,167792,0
+QUAD.US,D,20170720,000000,17.246,17.27,17.014,17.084,234704,0
+QUAD.US,D,20170721,000000,17.141,17.157,16.566,16.76,354077,0
+QUAD.US,D,20170724,000000,16.769,16.961,16.61,16.941,291121,0
+QUAD.US,D,20170725,000000,17.044,17.351,16.932,17.342,263194,0
+QUAD.US,D,20170726,000000,17.365,17.514,17.209,17.387,178662,0
+QUAD.US,D,20170727,000000,17.531,17.642,17.313,17.351,185660,0
+QUAD.US,D,20170728,000000,17.321,17.351,16.881,16.941,192432,0
+QUAD.US,D,20170731,000000,16.961,16.961,16.507,16.782,254827,0
+QUAD.US,D,20170801,000000,16.865,17.059,16.536,17.007,399766,0
+QUAD.US,D,20170802,000000,17.321,17.321,14.526,14.982,1253751,0
+QUAD.US,D,20170803,000000,14.967,14.967,13.891,14.063,874259,0
+QUAD.US,D,20170804,000000,14.116,14.504,13.92,14.4,621085,0
+QUAD.US,D,20170807,000000,14.43,14.493,14.131,14.145,308726,0
+QUAD.US,D,20170808,000000,14.309,14.629,14.227,14.376,535235,0
+QUAD.US,D,20170809,000000,14.258,14.487,14.131,14.251,407056,0
+QUAD.US,D,20170810,000000,14.19,14.309,13.936,14.078,380322,0
+QUAD.US,D,20170811,000000,13.951,14.487,13.571,14.422,415647,0
+QUAD.US,D,20170814,000000,14.487,14.795,14.392,14.444,371055,0
+QUAD.US,D,20170815,000000,14.422,14.59,14.145,14.151,432266,0
+QUAD.US,D,20170816,000000,14.16,14.332,14.151,14.219,275760,0
+QUAD.US,D,20170817,000000,14.212,14.752,14.189,14.326,465307,0
+QUAD.US,D,20170818,000000,14.252,14.402,13.924,13.93,325502,0
+QUAD.US,D,20170821,000000,13.916,14.296,13.817,14.098,413016,0
+QUAD.US,D,20170822,000000,14.135,14.405,13.989,14.198,333335,0
+QUAD.US,D,20170823,000000,14.151,14.456,14.081,14.334,281449,0
+QUAD.US,D,20170824,000000,14.378,14.539,14.258,14.304,163144,0
+QUAD.US,D,20170825,000000,14.334,14.509,14.167,14.44,226986,0
+QUAD.US,D,20170828,000000,14.493,14.539,14.402,14.485,240388,0
+QUAD.US,D,20170829,000000,14.395,14.509,14.098,14.219,253095,0
+QUAD.US,D,20170830,000000,14.227,14.417,14.16,14.373,185067,0
+QUAD.US,D,20170831,000000,14.447,14.676,14.326,14.471,140406,0
+QUAD.US,D,20170901,000000,14.546,14.676,14.447,14.582,138920,0
+QUAD.US,D,20170905,000000,14.563,14.569,14.13,14.167,225243,0
+QUAD.US,D,20170906,000000,14.227,14.28,13.984,14.198,246603,0
+QUAD.US,D,20170907,000000,14.219,14.334,14.089,14.28,239941,0
+QUAD.US,D,20170908,000000,14.212,14.326,14.061,14.28,139326,0
+QUAD.US,D,20170911,000000,14.447,14.728,14.432,14.669,167814,0
+QUAD.US,D,20170912,000000,14.689,15.145,14.689,15.145,264476,0
+QUAD.US,D,20170913,000000,15.116,15.169,14.903,14.972,227773,0
+QUAD.US,D,20170914,000000,14.942,14.972,14.744,14.842,174223,0
+QUAD.US,D,20170915,000000,14.858,15.176,14.721,15.169,345446,0
+QUAD.US,D,20170918,000000,15.176,15.2,14.963,15.092,254419,0
+QUAD.US,D,20170919,000000,15.1,15.306,14.995,15.055,225396,0
+QUAD.US,D,20170920,000000,15.062,15.403,15.001,15.306,165838,0
+QUAD.US,D,20170921,000000,15.39,15.39,14.933,15.009,194119,0
+QUAD.US,D,20170922,000000,15.169,17.461,15.154,17.142,869049,0
+QUAD.US,D,20170925,000000,17.097,17.12,16.505,16.61,456488,0
+QUAD.US,D,20170926,000000,16.581,17.347,16.566,17.15,324385,0
+QUAD.US,D,20170927,000000,17.195,17.599,16.999,17.569,415515,0
+QUAD.US,D,20170928,000000,17.521,17.764,17.325,17.347,295908,0
+QUAD.US,D,20170929,000000,17.347,17.347,17.067,17.165,208152,0
+QUAD.US,D,20171002,000000,17.165,17.706,17.165,17.697,315790,0
+QUAD.US,D,20171003,000000,17.712,18.252,17.599,18.206,334553,0
+QUAD.US,D,20171004,000000,18.243,18.243,17.78,17.863,240207,0
+QUAD.US,D,20171005,000000,17.931,18.221,17.842,18.121,262195,0
+QUAD.US,D,20171006,000000,18.008,18.243,17.378,17.378,285351,0
+QUAD.US,D,20171009,000000,17.674,17.811,17.425,17.773,289848,0
+QUAD.US,D,20171010,000000,17.773,17.895,17.538,17.674,142135,0
+QUAD.US,D,20171011,000000,17.674,17.742,17.538,17.644,171272,0
+QUAD.US,D,20171012,000000,17.613,17.765,17.478,17.69,160948,0
+QUAD.US,D,20171013,000000,17.765,17.818,17.56,17.712,163339,0
+QUAD.US,D,20171016,000000,17.69,17.811,17.02,17.241,260536,0
+QUAD.US,D,20171017,000000,17.317,17.317,16.793,16.838,250433,0
+QUAD.US,D,20171018,000000,16.878,17.583,16.861,17.514,331342,0
+QUAD.US,D,20171019,000000,17.493,17.493,17.044,17.357,147499,0
+QUAD.US,D,20171020,000000,17.545,17.604,17.233,17.264,166983,0
+QUAD.US,D,20171023,000000,17.219,17.31,16.908,17.165,218820,0
+QUAD.US,D,20171024,000000,17.264,17.613,17.142,17.317,197544,0
+QUAD.US,D,20171025,000000,17.37,17.438,16.968,17.357,131600,0
+QUAD.US,D,20171026,000000,17.415,17.637,17.303,17.545,147148,0
+QUAD.US,D,20171027,000000,17.545,17.637,17.165,17.591,204600,0
+QUAD.US,D,20171030,000000,17.493,17.604,16.641,16.686,304767,0
+QUAD.US,D,20171031,000000,16.718,17.644,16.71,17.303,362283,0
+QUAD.US,D,20171101,000000,16.391,18.032,15.981,17.013,416042,0
+QUAD.US,D,20171102,000000,17.006,17.432,16.793,17.227,196245,0
+QUAD.US,D,20171103,000000,17.227,17.468,17.035,17.432,191959,0
+QUAD.US,D,20171106,000000,17.227,17.286,16.891,17.104,193869,0
+QUAD.US,D,20171107,000000,17.12,17.12,16.785,17.013,256754,0
+QUAD.US,D,20171108,000000,17.035,17.097,16.772,16.891,299404,0
+QUAD.US,D,20171109,000000,16.838,17.425,16.838,17.12,208172,0
+QUAD.US,D,20171110,000000,17.029,17.343,16.855,16.991,116161,0
+QUAD.US,D,20171113,000000,16.885,16.885,16.572,16.619,165409,0
+QUAD.US,D,20171114,000000,16.597,16.777,16.391,16.626,123073,0
+QUAD.US,D,20171115,000000,16.475,16.475,15.79,15.882,420001,0
+QUAD.US,D,20171116,000000,15.944,16.581,15.853,16.529,313279,0
+QUAD.US,D,20171117,000000,16.389,17.067,16.389,16.735,219679,0
+QUAD.US,D,20171120,000000,16.75,16.823,16.382,16.742,152507,0
+QUAD.US,D,20171121,000000,16.835,16.999,16.62,16.742,183028,0
+QUAD.US,D,20171122,000000,16.742,16.843,16.658,16.742,240584,0
+QUAD.US,D,20171124,000000,16.767,16.843,16.55,16.797,105385,0
+QUAD.US,D,20171127,000000,16.843,16.875,16.543,16.658,340895,0
+QUAD.US,D,20171128,000000,16.682,16.974,16.451,16.859,426586,0
+QUAD.US,D,20171129,000000,16.866,17.361,16.567,17.343,629354,0
+QUAD.US,D,20171130,000000,17.361,17.465,16.944,17.328,490787,0
+QUAD.US,D,20171201,000000,17.275,17.421,16.767,16.958,173825,0
+QUAD.US,D,20171204,000000,17.167,17.737,17.075,17.637,305699,0
+QUAD.US,D,20171205,000000,17.652,17.675,17.306,17.475,233131,0
+QUAD.US,D,20171206,000000,17.529,17.559,17.174,17.459,159637,0
+QUAD.US,D,20171207,000000,17.436,17.89,17.352,17.72,240708,0
+QUAD.US,D,20171208,000000,17.712,17.759,17.289,17.459,166519,0
+QUAD.US,D,20171211,000000,17.406,17.845,17.184,17.675,228966,0
+QUAD.US,D,20171212,000000,17.659,17.821,17.443,17.491,127312,0
+QUAD.US,D,20171213,000000,17.459,17.644,17.39,17.465,150003,0
+QUAD.US,D,20171214,000000,17.52,17.537,17.137,17.258,145069,0
+QUAD.US,D,20171215,000000,17.289,17.707,17.151,17.537,421527,0
+QUAD.US,D,20171218,000000,17.69,17.953,17.497,17.898,232886,0
+QUAD.US,D,20171219,000000,17.914,17.914,17.459,17.497,142680,0
+QUAD.US,D,20171220,000000,17.628,18.276,17.491,17.983,282206,0
+QUAD.US,D,20171221,000000,18.02,18.206,17.712,18.138,157548,0
+QUAD.US,D,20171222,000000,18.244,18.267,17.821,17.953,143962,0
+QUAD.US,D,20171226,000000,17.89,18.163,17.89,17.92,71459,0
+QUAD.US,D,20171227,000000,17.898,17.974,17.604,17.675,127103,0
+QUAD.US,D,20171228,000000,17.707,17.707,17.459,17.628,91076,0
+QUAD.US,D,20171229,000000,17.684,17.684,17.397,17.397,169651,0
+QUAD.US,D,20180102,000000,17.505,17.967,17.459,17.867,168694,0
+QUAD.US,D,20180103,000000,17.883,17.883,16.958,17.084,390439,0
+QUAD.US,D,20180104,000000,17.251,17.475,17.085,17.297,160785,0
+QUAD.US,D,20180105,000000,17.366,17.675,17.235,17.559,180280,0
+QUAD.US,D,20180108,000000,17.552,17.767,17.366,17.712,112298,0
+QUAD.US,D,20180109,000000,17.751,17.845,17.459,17.484,120117,0
+QUAD.US,D,20180110,000000,17.397,17.505,17.167,17.421,109261,0
+QUAD.US,D,20180111,000000,17.475,18.075,17.267,17.906,303996,0
+QUAD.US,D,20180112,000000,17.96,18.671,17.867,18.614,283338,0
+QUAD.US,D,20180116,000000,18.653,18.906,18.213,18.343,210155,0
+QUAD.US,D,20180117,000000,18.49,18.544,18.267,18.537,127487,0
+QUAD.US,D,20180118,000000,18.49,18.595,18.152,18.398,163262,0
+QUAD.US,D,20180119,000000,18.398,18.474,18.144,18.237,250854,0
+QUAD.US,D,20180122,000000,18.198,18.59,18.152,18.552,197598,0
+QUAD.US,D,20180123,000000,18.575,18.595,18.191,18.391,147048,0
+QUAD.US,D,20180124,000000,18.507,18.537,18.244,18.26,140472,0
+QUAD.US,D,20180125,000000,18.352,18.414,18.045,18.191,240317,0
+QUAD.US,D,20180126,000000,18.253,18.329,17.974,18.322,278009,0
+QUAD.US,D,20180129,000000,18.253,18.352,17.883,17.883,225149,0
+QUAD.US,D,20180130,000000,17.712,17.782,17.52,17.537,227365,0
+QUAD.US,D,20180131,000000,17.604,17.737,17.005,17.028,225534,0
+QUAD.US,D,20180201,000000,16.981,17.222,16.781,17.075,195073,0
+QUAD.US,D,20180202,000000,16.966,16.966,16.266,16.405,266443,0
+QUAD.US,D,20180205,000000,16.22,16.373,15.504,15.549,272717,0
+QUAD.US,D,20180206,000000,15.22,16.003,15.104,15.95,290177,0
+QUAD.US,D,20180207,000000,15.882,16.181,15.804,15.998,165305,0
+QUAD.US,D,20180208,000000,16.083,16.083,15.504,15.528,217395,0
+QUAD.US,D,20180209,000000,15.735,15.842,15.056,15.665,259347,0
+QUAD.US,D,20180212,000000,15.834,15.906,15.373,15.719,170402,0
+QUAD.US,D,20180213,000000,15.643,15.896,15.558,15.796,229555,0
+QUAD.US,D,20180214,000000,15.743,16.301,15.657,16.251,203460,0
+QUAD.US,D,20180215,000000,16.382,16.536,15.974,16.481,213338,0
+QUAD.US,D,20180216,000000,16.474,17.336,16.474,17.075,322473,0
+QUAD.US,D,20180220,000000,16.767,17.222,16.767,16.974,515505,0
+QUAD.US,D,20180221,000000,17.898,21.74,17.898,21.423,2656401,0
+QUAD.US,D,20180222,000000,21.092,23.879,21.024,22.725,2006695,0
+QUAD.US,D,20180223,000000,22.755,23.969,22.326,23.779,1156980,0
+QUAD.US,D,20180226,000000,23.855,24.087,21.316,21.324,1581290,0
+QUAD.US,D,20180227,000000,21.508,22.111,20.593,20.723,1113368,0
+QUAD.US,D,20180228,000000,20.824,21.054,20.254,20.314,450058,0
+QUAD.US,D,20180301,000000,20.368,20.992,19.961,20.385,554428,0
+QUAD.US,D,20180302,000000,20.26,20.884,19.969,20.47,736629,0
+QUAD.US,D,20180305,000000,20.408,20.853,19.984,20.339,755877,0
+QUAD.US,D,20180306,000000,20.339,20.585,19.977,20.207,480409,0
+QUAD.US,D,20180307,000000,20.054,20.399,19.745,20.015,788606,0
+QUAD.US,D,20180308,000000,20.108,20.108,19.638,19.939,423332,0
+QUAD.US,D,20180309,000000,20.038,20.61,19.992,20.501,581091,0
+QUAD.US,D,20180312,000000,20.585,20.915,20.176,20.554,597507,0
+QUAD.US,D,20180313,000000,20.677,20.893,20.354,20.608,610010,0
+QUAD.US,D,20180314,000000,20.754,20.87,20.385,20.416,622469,0
+QUAD.US,D,20180315,000000,20.416,20.694,20,20.63,635718,0
+QUAD.US,D,20180316,000000,20.584,21.013,20.343,20.832,654256,0
+QUAD.US,D,20180319,000000,20.67,21.293,20.63,20.926,614250,0
+QUAD.US,D,20180320,000000,20.967,21.261,20.864,21.068,324104,0
+QUAD.US,D,20180321,000000,21.068,21.168,20.856,21.128,368379,0
+QUAD.US,D,20180322,000000,20.926,21.187,20.756,20.832,394958,0
+QUAD.US,D,20180323,000000,20.91,20.91,19.797,19.829,435890,0
+QUAD.US,D,20180326,000000,20.157,20.222,19.369,20.055,443614,0
+QUAD.US,D,20180327,000000,20.093,20.296,19.822,19.922,327009,0
+QUAD.US,D,20180328,000000,19.932,20.03,19.689,19.899,194953,0
+QUAD.US,D,20180329,000000,20.008,20.117,19.704,19.736,248864,0
+QUAD.US,D,20180402,000000,19.658,19.747,18.98,19.205,326129,0
+QUAD.US,D,20180403,000000,19.284,19.548,19.214,19.424,203220,0
+QUAD.US,D,20180404,000000,19.097,19.685,19.097,19.634,245098,0
+QUAD.US,D,20180405,000000,19.767,19.773,19.502,19.697,249513,0
+QUAD.US,D,20180406,000000,19.533,19.797,19.174,19.369,356801,0
+QUAD.US,D,20180409,000000,19.486,19.711,19.369,19.525,257732,0
+QUAD.US,D,20180410,000000,19.797,19.922,19.697,19.792,215207,0
+QUAD.US,D,20180411,000000,19.697,19.829,19.525,19.76,230355,0
+QUAD.US,D,20180412,000000,19.877,20.117,19.618,19.75,495070,0
+QUAD.US,D,20180413,000000,19.814,19.859,19.385,19.548,189579,0
+QUAD.US,D,20180416,000000,19.697,19.805,19.464,19.773,414631,0
+QUAD.US,D,20180417,000000,19.891,20.11,19.75,20.069,340943,0
+QUAD.US,D,20180418,000000,20.077,20.377,19.727,20.257,340078,0
+QUAD.US,D,20180419,000000,20.281,20.474,20.063,20.288,305220,0
+QUAD.US,D,20180420,000000,20.264,20.332,19.952,20.117,311307,0
+QUAD.US,D,20180423,000000,20.132,20.234,19.899,20.016,380035,0
+QUAD.US,D,20180424,000000,20.171,20.281,19.883,20.039,304160,0
+QUAD.US,D,20180425,000000,19.899,19.941,19.565,19.727,537861,0
+QUAD.US,D,20180426,000000,19.805,19.805,19.237,19.353,285513,0
+QUAD.US,D,20180427,000000,19.424,19.782,19.284,19.486,349650,0
+QUAD.US,D,20180430,000000,19.533,19.594,19.214,19.237,216654,0
+QUAD.US,D,20180501,000000,19.192,19.192,18.597,18.933,388589,0
+QUAD.US,D,20180502,000000,16.816,17.874,15.571,16.302,1634196,0
+QUAD.US,D,20180503,000000,16.358,16.372,14.722,14.823,1291388,0
+QUAD.US,D,20180504,000000,14.754,14.83,14.162,14.324,1210575,0
+QUAD.US,D,20180507,000000,14.294,14.76,13.803,14.675,1206320,0
+QUAD.US,D,20180508,000000,14.635,15.274,14.504,14.559,733593,0
+QUAD.US,D,20180509,000000,14.543,14.683,14.373,14.613,681692,0
+QUAD.US,D,20180510,000000,14.659,14.722,14.513,14.613,534999,0
+QUAD.US,D,20180511,000000,14.559,14.916,14.495,14.838,593462,0
+QUAD.US,D,20180514,000000,15.041,15.515,14.963,14.986,694703,0
+QUAD.US,D,20180515,000000,14.885,15.128,14.847,15.009,566853,0
+QUAD.US,D,20180516,000000,14.995,15.632,14.995,15.359,562643,0
+QUAD.US,D,20180517,000000,15.29,15.528,15.243,15.368,494661,0
+QUAD.US,D,20180518,000000,15.393,15.486,15.123,15.359,776776,0
+QUAD.US,D,20180521,000000,15.462,15.787,15.447,15.706,323955,0
+QUAD.US,D,20180522,000000,15.723,15.897,15.44,15.486,366268,0
+QUAD.US,D,20180523,000000,15.383,15.566,15.225,15.353,428989,0
+QUAD.US,D,20180524,000000,15.359,15.403,15.107,15.225,270168,0
+QUAD.US,D,20180525,000000,15.225,15.431,15.058,15.359,384803,0
+QUAD.US,D,20180529,000000,15.289,15.796,15.241,15.702,382143,0
+QUAD.US,D,20180530,000000,15.803,16.067,15.652,15.659,492878,0
+QUAD.US,D,20180531,000000,15.706,15.838,15.538,15.629,316855,0
+QUAD.US,D,20180601,000000,15.747,15.851,15.401,15.431,525871,0
+QUAD.US,D,20180604,000000,15.424,15.938,15.414,15.739,430601,0
+QUAD.US,D,20180605,000000,15.739,15.914,15.573,15.756,360036,0
+QUAD.US,D,20180606,000000,15.731,16.04,15.702,15.994,300104,0
+QUAD.US,D,20180607,000000,16.007,16.362,15.875,16.222,471806,0
+QUAD.US,D,20180608,000000,16.206,16.341,15.945,16.071,382993,0
+QUAD.US,D,20180611,000000,16.062,16.463,16.062,16.404,346514,0
+QUAD.US,D,20180612,000000,16.404,16.428,16.062,16.119,398638,0
+QUAD.US,D,20180613,000000,16.111,16.171,15.621,15.763,538172,0
+QUAD.US,D,20180614,000000,15.811,16.015,15.636,15.811,457967,0
+QUAD.US,D,20180615,000000,15.756,16.193,15.739,16.175,682605,0
+QUAD.US,D,20180618,000000,16.49,17.145,16.49,17.139,740874,0
+QUAD.US,D,20180619,000000,16.965,17.392,16.577,17.376,682650,0
+QUAD.US,D,20180620,000000,17.392,17.455,16.783,16.988,652678,0
+QUAD.US,D,20180621,000000,17.028,17.21,16.685,17.06,448947,0
+QUAD.US,D,20180622,000000,17.154,17.384,16.885,17.06,978923,0
+QUAD.US,D,20180625,000000,17.035,17.241,16.815,17.201,428227,0
+QUAD.US,D,20180626,000000,17.171,17.233,16.657,16.681,276931,0
+QUAD.US,D,20180627,000000,16.719,16.719,16.167,16.189,251601,0
+QUAD.US,D,20180628,000000,16.158,16.428,15.938,16.38,410217,0
+QUAD.US,D,20180629,000000,16.458,16.657,16.411,16.466,415753,0
+QUAD.US,D,20180702,000000,16.372,16.933,16.293,16.933,277521,0
+QUAD.US,D,20180703,000000,16.988,17.28,16.942,17.226,171406,0
+QUAD.US,D,20180705,000000,17.265,17.27,16.335,17.099,375356,0
+QUAD.US,D,20180706,000000,17.201,17.218,16.751,16.942,275066,0
+QUAD.US,D,20180709,000000,16.988,17.302,16.901,17.019,212932,0
+QUAD.US,D,20180710,000000,17.044,17.044,16.608,16.696,212413,0
+QUAD.US,D,20180711,000000,16.64,16.855,16.444,16.663,226755,0
+QUAD.US,D,20180712,000000,16.719,16.719,16.158,16.293,245722,0
+QUAD.US,D,20180713,000000,16.308,16.705,16.308,16.388,190253,0
+QUAD.US,D,20180716,000000,16.411,16.458,15.961,16.071,327591,0
+QUAD.US,D,20180717,000000,16.049,16.245,15.858,15.914,181137,0
+QUAD.US,D,20180718,000000,15.866,16.032,15.747,15.882,310409,0
+QUAD.US,D,20180719,000000,15.914,15.984,15.811,15.882,479031,0
+QUAD.US,D,20180720,000000,15.889,15.906,15.756,15.763,454800,0
+QUAD.US,D,20180723,000000,15.739,16.119,15.621,15.763,465405,0
+QUAD.US,D,20180724,000000,15.803,15.882,15.582,15.706,219826,0
+QUAD.US,D,20180725,000000,15.706,15.842,15.597,15.787,249217,0
+QUAD.US,D,20180726,000000,15.875,16.025,15.692,15.803,165062,0
+QUAD.US,D,20180727,000000,15.833,16.04,15.636,15.731,289681,0
+QUAD.US,D,20180730,000000,15.739,16.113,15.739,15.969,467207,0
+QUAD.US,D,20180731,000000,16.057,16.349,16.007,16.254,334419,0
+QUAD.US,D,20180801,000000,17.392,19.709,17.028,19.621,1324153,0
+QUAD.US,D,20180802,000000,19.541,19.557,17.005,17.431,571877,0
+QUAD.US,D,20180803,000000,17.361,17.779,17.132,17.328,267531,0
+QUAD.US,D,20180806,000000,17.361,17.396,16.775,16.831,420936,0
+QUAD.US,D,20180807,000000,16.791,17.114,16.751,17.044,408961,0
+QUAD.US,D,20180808,000000,17.035,17.368,17.012,17.241,235327,0
+QUAD.US,D,20180809,000000,17.241,17.392,17.218,17.313,202017,0
+QUAD.US,D,20180810,000000,17.297,17.297,17.114,17.201,202920,0
+QUAD.US,D,20180813,000000,17.226,17.431,17.188,17.288,360072,0
+QUAD.US,D,20180814,000000,17.368,17.621,17.368,17.542,285485,0
+QUAD.US,D,20180815,000000,17.535,17.733,17.392,17.438,320806,0
+QUAD.US,D,20180816,000000,17.448,18.016,17.431,17.945,397874,0
+QUAD.US,D,20180817,000000,17.905,18.187,17.785,18.139,377409,0
+QUAD.US,D,20180820,000000,18.153,18.618,18.153,18.497,327361,0
+QUAD.US,D,20180821,000000,18.586,18.929,18.458,18.811,293165,0
+QUAD.US,D,20180822,000000,18.843,18.986,18.762,18.906,319595,0
+QUAD.US,D,20180823,000000,18.915,19.038,18.386,18.866,281018,0
+QUAD.US,D,20180824,000000,18.97,18.97,18.666,18.811,359297,0
+QUAD.US,D,20180827,000000,18.843,19.09,18.641,18.787,196547,0
+QUAD.US,D,20180828,000000,18.762,18.898,18.411,18.514,196640,0
+QUAD.US,D,20180829,000000,18.514,18.514,18.218,18.386,185624,0
+QUAD.US,D,20180830,000000,18.401,18.411,17.888,18.297,254237,0
+QUAD.US,D,20180831,000000,18.307,18.426,18.121,18.241,188116,0
+QUAD.US,D,20180904,000000,18.209,18.377,17.873,17.945,174190,0
+QUAD.US,D,20180905,000000,17.888,18.209,17.785,18.034,149447,0
+QUAD.US,D,20180906,000000,18.025,18.17,17.729,17.793,194563,0
+QUAD.US,D,20180907,000000,17.777,17.817,17.008,17.248,527352,0
+QUAD.US,D,20180910,000000,17.248,17.336,16.708,16.832,417203,0
+QUAD.US,D,20180911,000000,16.775,16.775,16.127,16.256,457541,0
+QUAD.US,D,20180912,000000,16.256,16.334,15.878,15.966,425449,0
+QUAD.US,D,20180913,000000,16.023,16.223,15.903,16.175,426192,0
+QUAD.US,D,20180914,000000,16.207,16.768,16.094,16.662,255936,0
+QUAD.US,D,20180917,000000,16.671,16.968,16.543,16.857,266870,0
+QUAD.US,D,20180918,000000,16.857,17.208,16.616,17,254796,0
+QUAD.US,D,20180919,000000,17,17.344,16.863,17.128,217030,0
+QUAD.US,D,20180920,000000,17.264,17.569,17.033,17.513,250194,0
+QUAD.US,D,20180921,000000,17.585,17.785,17.456,17.672,658750,0
+QUAD.US,D,20180924,000000,17.664,17.913,17.591,17.881,242469,0
+QUAD.US,D,20180925,000000,17.905,17.905,17.482,17.513,274665,0
+QUAD.US,D,20180926,000000,17.561,17.567,17.191,17.191,176741,0
+QUAD.US,D,20180927,000000,17.274,17.274,16.847,16.857,150296,0
+QUAD.US,D,20180928,000000,16.857,16.964,16.658,16.695,179694,0
+QUAD.US,D,20181001,000000,16.735,16.887,16.158,16.23,336958,0
+QUAD.US,D,20181002,000000,16.167,16.343,15.493,15.533,332204,0
+QUAD.US,D,20181003,000000,15.622,16.135,15.38,16.031,551969,0
+QUAD.US,D,20181004,000000,16.031,16.031,15.237,15.317,400143,0
+QUAD.US,D,20181005,000000,15.317,15.385,14.821,15.134,528486,0
+QUAD.US,D,20181008,000000,15.101,15.615,15.069,15.23,293058,0
+QUAD.US,D,20181009,000000,15.189,15.325,14.909,14.933,297906,0
+QUAD.US,D,20181010,000000,14.916,15.277,14.612,14.621,449078,0
+QUAD.US,D,20181011,000000,14.588,14.636,14.148,14.219,715229,0
+QUAD.US,D,20181012,000000,14.374,14.439,13.364,13.475,494708,0
+QUAD.US,D,20181015,000000,13.851,14.059,13.258,13.851,346545,0
+QUAD.US,D,20181016,000000,13.955,14.132,13.459,14.068,459240,0
+QUAD.US,D,20181017,000000,14.139,14.139,13.82,13.963,255315,0
+QUAD.US,D,20181018,000000,13.963,13.963,13.442,13.644,271545,0
+QUAD.US,D,20181019,000000,13.644,13.951,13.575,13.787,268839,0
+QUAD.US,D,20181022,000000,13.963,14.374,13.787,14.052,347229,0
+QUAD.US,D,20181023,000000,13.947,14.478,13.868,14.323,425361,0
+QUAD.US,D,20181024,000000,14.323,14.756,13.972,13.979,571815,0
+QUAD.US,D,20181025,000000,14.077,14.187,13.748,13.868,408583,0
+QUAD.US,D,20181026,000000,13.868,14.148,13.684,13.979,255940,0
+QUAD.US,D,20181029,000000,14.179,14.669,13.996,14.116,333017,0
+QUAD.US,D,20181030,000000,14.068,14.685,13.979,14.621,420480,0
+QUAD.US,D,20181031,000000,14.379,14.565,12.353,12.361,3473000,0
+QUAD.US,D,20181101,000000,12.385,14.116,12.385,13.603,2415496,0
+QUAD.US,D,20181102,000000,13.611,14.374,13.195,14.285,1636824,0
+QUAD.US,D,20181105,000000,14.212,14.429,12.304,12.873,2867238,0
+QUAD.US,D,20181106,000000,12.865,14.268,12.865,13.451,2253938,0
+QUAD.US,D,20181107,000000,13.467,13.707,12.617,13.618,2854206,0
+QUAD.US,D,20181108,000000,13.546,13.955,13.372,13.66,734967,0
+QUAD.US,D,20181109,000000,13.692,14.083,13.433,13.546,750152,0
+QUAD.US,D,20181112,000000,13.475,13.69,13.258,13.508,378090,0
+QUAD.US,D,20181113,000000,13.627,13.851,13.499,13.618,409706,0
+QUAD.US,D,20181114,000000,13.66,13.963,13.475,13.731,675871,0
+QUAD.US,D,20181115,000000,13.724,13.803,12.85,13.731,810491,0
+QUAD.US,D,20181116,000000,13.699,13.764,13.283,13.561,545455,0
+QUAD.US,D,20181119,000000,13.545,13.829,13.38,13.413,611591,0
+QUAD.US,D,20181120,000000,13.266,13.429,12.296,12.296,849493,0
+QUAD.US,D,20181121,000000,12.345,12.997,12.174,12.655,903434,0
+QUAD.US,D,20181123,000000,12.647,13.511,12.647,13.102,385775,0
+QUAD.US,D,20181126,000000,13.072,13.584,13.072,13.461,564714,0
+QUAD.US,D,20181127,000000,13.503,13.829,13.046,13.12,634043,0
+QUAD.US,D,20181128,000000,13.21,13.642,12.851,13.478,972587,0
+QUAD.US,D,20181129,000000,13.413,13.527,13.079,13.21,425248,0
+QUAD.US,D,20181130,000000,13.25,13.429,13.087,13.356,576847,0
+QUAD.US,D,20181203,000000,13.478,13.518,13.135,13.373,517113,0
+QUAD.US,D,20181204,000000,13.365,13.437,12.573,12.605,799985,0
+QUAD.US,D,20181206,000000,12.468,12.673,12.157,12.59,613282,0
+QUAD.US,D,20181207,000000,12.623,12.648,11.742,11.831,651493,0
+QUAD.US,D,20181210,000000,11.799,11.896,11.219,11.554,674054,0
+QUAD.US,D,20181211,000000,11.668,11.831,11.072,11.235,547702,0
+QUAD.US,D,20181212,000000,11.293,11.505,11.081,11.277,455212,0
+QUAD.US,D,20181213,000000,11.318,11.432,11.032,11.081,649256,0
+QUAD.US,D,20181214,000000,11.008,11.072,10.559,10.665,569232,0
+QUAD.US,D,20181217,000000,10.616,10.853,10.477,10.519,513611,0
+QUAD.US,D,20181218,000000,10.648,11.048,10.559,10.755,505003,0
+QUAD.US,D,20181219,000000,10.722,10.942,10.322,10.365,582267,0
+QUAD.US,D,20181220,000000,10.396,10.462,9.866,10.006,862152,0
+QUAD.US,D,20181221,000000,10.062,10.258,9.858,10.062,845521,0
+QUAD.US,D,20181224,000000,10.062,10.136,9.834,9.874,285128,0
+QUAD.US,D,20181226,000000,9.874,10.038,9.678,10.022,723786,0
+QUAD.US,D,20181227,000000,9.85,10.022,9.4261,9.655,530131,0
+QUAD.US,D,20181228,000000,9.631,10.055,9.631,9.891,482084,0
+QUAD.US,D,20181231,000000,10.045,10.045,9.606,10.045,481814,0
+QUAD.US,D,20190102,000000,9.809,10.429,9.606,10.322,401687,0
+QUAD.US,D,20190103,000000,10.233,10.298,9.972,10.054,437398,0
+QUAD.US,D,20190104,000000,10.168,10.779,10.168,10.625,603943,0
+QUAD.US,D,20190107,000000,10.648,10.95,10.502,10.853,478404,0
+QUAD.US,D,20190108,000000,10.828,11.129,10.828,11.097,398636,0
+QUAD.US,D,20190109,000000,11.204,11.677,11.072,11.546,418697,0
+QUAD.US,D,20190110,000000,11.407,11.521,11.139,11.368,298636,0
+QUAD.US,D,20190111,000000,11.375,11.513,11.261,11.473,277400,0
+QUAD.US,D,20190114,000000,11.399,11.742,11.35,11.513,406575,0
+QUAD.US,D,20190115,000000,11.53,11.661,11.301,11.383,209014,0
+QUAD.US,D,20190116,000000,11.399,11.782,11.375,11.612,414500,0
+QUAD.US,D,20190117,000000,11.48,11.57,11.293,11.48,678572,0
+QUAD.US,D,20190118,000000,11.325,11.516,11.204,11.325,474306,0
+QUAD.US,D,20190122,000000,10.853,11.261,10.715,10.853,746518,0
+QUAD.US,D,20190123,000000,10.991,11.134,10.836,10.991,434538,0
+QUAD.US,D,20190124,000000,11.008,11.121,10.853,11.008,375708,0
+QUAD.US,D,20190125,000000,11.09,11.456,11.048,11.35,622222,0
+QUAD.US,D,20190128,000000,11.293,11.416,11.072,11.171,526548,0
+QUAD.US,D,20190129,000000,11.115,11.342,10.861,10.975,550135,0
+QUAD.US,D,20190130,000000,10.968,11.335,10.853,11.147,708076,0
+QUAD.US,D,20190131,000000,11.115,11.277,10.984,11.017,480419,0
+QUAD.US,D,20190201,000000,10.999,11.081,10.869,10.999,508913,0
+QUAD.US,D,20190204,000000,11.147,11.179,10.95,11.147,396965,0
+QUAD.US,D,20190205,000000,11.219,11.461,11.129,11.335,313071,0
+QUAD.US,D,20190206,000000,11.301,11.53,11.277,11.342,355496,0
+QUAD.US,D,20190207,000000,11.293,11.604,11.017,11.252,471300,0
+QUAD.US,D,20190208,000000,11.147,11.272,10.984,11.196,292056,0
+QUAD.US,D,20190211,000000,11.261,11.48,11.09,11.456,426172,0
+QUAD.US,D,20190212,000000,11.53,11.693,11.407,11.603,396789,0
+QUAD.US,D,20190213,000000,11.587,11.718,11.57,11.661,350034,0
+QUAD.US,D,20190214,000000,11.684,12.142,11.497,11.782,610266,0
+QUAD.US,D,20190215,000000,11.823,12.1,11.767,11.856,368732,0
+QUAD.US,D,20190219,000000,11.896,11.962,11.758,11.839,659275,0
+QUAD.US,D,20190220,000000,11.53,13.764,11.53,13.25,1354635,0
+QUAD.US,D,20190221,000000,13.21,13.471,12.77,13.102,970140,0
+QUAD.US,D,20190222,000000,13.261,13.435,12.729,13.078,574498,0
+QUAD.US,D,20190225,000000,13.153,13.634,13.021,13.053,758406,0
+QUAD.US,D,20190226,000000,13.012,13.146,12.778,13.096,676282,0
+QUAD.US,D,20190227,000000,13.021,13.071,12.189,12.38,1066932,0
+QUAD.US,D,20190228,000000,12.389,12.423,12.081,12.123,696996,0
+QUAD.US,D,20190301,000000,12.198,12.232,11.816,11.923,609559,0
+QUAD.US,D,20190304,000000,11.898,11.898,11.043,11.051,784112,0
+QUAD.US,D,20190305,000000,11.051,11.15,10.761,10.951,606822,0
+QUAD.US,D,20190306,000000,10.926,10.985,10.386,10.453,579984,0
+QUAD.US,D,20190307,000000,10.428,10.428,10.021,10.287,617555,0
+QUAD.US,D,20190308,000000,10.262,10.303,10.038,10.153,380145,0
+QUAD.US,D,20190311,000000,10.196,10.403,10.079,10.262,517672,0
+QUAD.US,D,20190312,000000,10.23,10.236,9.888,10.005,531202,0
+QUAD.US,D,20190313,000000,10.038,10.162,9.913,10.079,533072,0
+QUAD.US,D,20190314,000000,10.104,10.12,9.888,9.971,519127,0
+QUAD.US,D,20190315,000000,9.988,10.196,9.988,10.054,1108487,0
+QUAD.US,D,20190318,000000,10.038,10.171,9.714,9.747,812948,0
+QUAD.US,D,20190319,000000,9.747,9.901,9.4894,9.505,869007,0
+QUAD.US,D,20190320,000000,9.505,9.505,9.0641,9.3722,932839,0
+QUAD.US,D,20190321,000000,9.663,9.705,9.2389,9.663,619522,0
+QUAD.US,D,20190322,000000,9.638,9.638,9.289,9.3391,664195,0
+QUAD.US,D,20190325,000000,9.3221,9.4715,9.0905,9.4308,582516,0
+QUAD.US,D,20190326,000000,9.53,9.634,9.4223,9.613,358595,0
+QUAD.US,D,20190327,000000,9.589,9.888,9.589,9.797,496058,0
+QUAD.US,D,20190328,000000,9.83,10.062,9.821,10.005,401149,0
+QUAD.US,D,20190329,000000,10.029,10.196,9.879,9.888,713729,0
+QUAD.US,D,20190401,000000,9.971,10.178,9.954,10.088,530952,0
+QUAD.US,D,20190402,000000,10.138,10.287,10.07,10.23,556360,0
+QUAD.US,D,20190403,000000,10.345,10.462,10.029,10.062,470318,0
+QUAD.US,D,20190404,000000,10.07,10.303,9.946,10.279,511231,0
+QUAD.US,D,20190405,000000,10.254,10.411,10.138,10.369,331845,0
+QUAD.US,D,20190408,000000,10.294,10.511,10.254,10.502,396128,0
+QUAD.US,D,20190409,000000,10.411,10.444,10.22,10.23,581631,0
+QUAD.US,D,20190410,000000,10.303,10.303,10.162,10.262,257088,0
+QUAD.US,D,20190411,000000,10.294,10.469,10.245,10.377,169600,0
+QUAD.US,D,20190412,000000,10.403,10.628,10.403,10.56,224261,0
+QUAD.US,D,20190415,000000,10.56,10.636,10.23,10.287,475938,0
+QUAD.US,D,20190416,000000,10.337,10.36,10.204,10.328,449987,0
+QUAD.US,D,20190417,000000,10.386,10.702,10.352,10.477,377374,0
+QUAD.US,D,20190418,000000,10.403,10.677,10.362,10.502,611398,0
+QUAD.US,D,20190422,000000,10.536,10.536,10.088,10.104,426466,0
+QUAD.US,D,20190423,000000,10.094,10.312,9.871,10.212,459255,0
+QUAD.US,D,20190424,000000,10.279,10.527,10.212,10.444,474939,0
+QUAD.US,D,20190425,000000,10.362,10.462,9.573,9.606,640510,0
+QUAD.US,D,20190426,000000,9.656,10.029,9.606,9.971,349441,0
+QUAD.US,D,20190429,000000,9.954,10.245,9.954,10.178,314061,0
+QUAD.US,D,20190430,000000,10.153,10.22,9.913,10.145,339538,0
+QUAD.US,D,20190501,000000,10.029,10.245,9.0981,9.1567,1518031,0
+QUAD.US,D,20190502,000000,9.1482,9.1737,8.4584,8.8239,1124704,0
+QUAD.US,D,20190503,000000,8.8659,9.3561,8.8623,9.2635,563756,0
+QUAD.US,D,20190506,000000,9.1482,9.3977,9.048,9.307,976328,0
+QUAD.US,D,20190507,000000,9.2314,9.3807,9.0395,9.1066,812286,0
+QUAD.US,D,20190508,000000,9.1066,9.1983,8.8824,9.0149,583182,0
+QUAD.US,D,20190509,000000,9.0149,9.2314,8.8037,9.1397,378153,0
+QUAD.US,D,20190510,000000,9.1397,9.1643,8.9648,9.0574,307533,0
+QUAD.US,D,20190513,000000,8.8659,8.8659,8.5828,8.6324,447200,0
+QUAD.US,D,20190514,000000,8.6324,8.8659,8.4875,8.7827,655075,0
+QUAD.US,D,20190515,000000,8.7159,8.9894,8.6271,8.9648,681405,0
+QUAD.US,D,20190516,000000,8.9648,9.0641,8.833,8.8824,592307,0
+QUAD.US,D,20190517,000000,8.8055,8.8055,8.3352,8.5317,907096,0
+QUAD.US,D,20190520,000000,8.4293,8.5317,8.2326,8.4717,422573,0
+QUAD.US,D,20190521,000000,8.5494,8.6005,8.4037,8.5828,394387,0
+QUAD.US,D,20190522,000000,8.5917,8.6129,8.3182,8.3352,515097,0
+QUAD.US,D,20190523,000000,8.2497,8.2497,7.8651,7.9419,644802,0
+QUAD.US,D,20190524,000000,8.0361,8.0361,7.7881,7.9249,299664,0
+QUAD.US,D,20190528,000000,7.9334,7.9334,7.506,7.5146,407325,0
+QUAD.US,D,20190529,000000,7.5146,7.5146,7.318,7.4804,582062,0
+QUAD.US,D,20190530,000000,7.506,7.6343,7.335,7.3521,391295,0
+QUAD.US,D,20190531,000000,7.2666,7.2752,7.0871,7.1555,530989,0
+QUAD.US,D,20190603,000000,7.1725,7.4034,7.0871,7.335,538040,0
+QUAD.US,D,20190604,000000,7.4376,7.8138,7.4376,7.7967,370735,0
+QUAD.US,D,20190605,000000,7.8308,7.9238,7.5992,7.677,630396,0
+QUAD.US,D,20190606,000000,7.6941,7.7368,7.4719,7.5658,380211,0
+QUAD.US,D,20190607,000000,7.6257,7.848,7.5499,7.7197,308346,0
+QUAD.US,D,20190610,000000,7.7881,8.1472,7.7881,7.9078,336533,0
+QUAD.US,D,20190611,000000,8.0104,8.2412,7.9933,8.0616,305023,0
+QUAD.US,D,20190612,000000,8.0531,8.0531,7.8565,7.9163,206201,0
+QUAD.US,D,20190613,000000,7.9249,8.0531,7.8907,8.0189,336549,0
+QUAD.US,D,20190614,000000,7.9762,8.0446,7.8821,7.9419,201825,0
+QUAD.US,D,20190617,000000,7.9249,7.9762,7.7368,7.9677,306431,0
+QUAD.US,D,20190618,000000,8.0018,8.2583,7.9933,8.1043,163175,0
+QUAD.US,D,20190619,000000,8.1214,8.2924,7.9334,8.2668,898206,0
+QUAD.US,D,20190620,000000,8.3948,8.5017,8.2668,8.3267,854561,0
+QUAD.US,D,20190621,000000,8.3267,8.4637,7.4719,7.7967,2488399,0
+QUAD.US,D,20190624,000000,7.7112,7.7154,6.7623,6.7793,1768366,0
+QUAD.US,D,20190625,000000,6.8562,6.8562,6.4289,6.463,1189232,0
+QUAD.US,D,20190626,000000,6.6597,6.6597,6.1723,6.4887,1270141,0
+QUAD.US,D,20190627,000000,6.4887,6.8477,6.4117,6.8477,897188,0
+QUAD.US,D,20190628,000000,6.8391,6.8777,6.6938,6.7623,625555,0
+QUAD.US,D,20190701,000000,6.9161,7.0613,6.6084,6.6425,593175,0
+QUAD.US,D,20190702,000000,6.634,6.634,6.3091,6.4459,669701,0
+QUAD.US,D,20190703,000000,6.4459,6.5057,6.3263,6.3775,305878,0
+QUAD.US,D,20190705,000000,6.3775,6.634,6.292,6.6084,389553,0
+QUAD.US,D,20190708,000000,6.5742,6.8648,6.5742,6.7366,561449,0
+QUAD.US,D,20190709,000000,6.7024,6.7195,6.4716,6.4887,526099,0
+QUAD.US,D,20190710,000000,6.6169,6.7195,6.5314,6.7109,543286,0
+QUAD.US,D,20190711,000000,6.7708,6.8648,6.5742,6.6084,841104,0
+QUAD.US,D,20190712,000000,6.6425,7.0699,6.6425,6.9503,521629,0
+QUAD.US,D,20190715,000000,6.9588,7.1212,6.7537,6.9417,278339,0
+QUAD.US,D,20190716,000000,6.9332,7.1127,6.8819,6.9332,400678,0
+QUAD.US,D,20190717,000000,6.9075,6.9759,6.6511,6.6852,395257,0
+QUAD.US,D,20190718,000000,6.6254,6.6425,6.3946,6.4887,450559,0
+QUAD.US,D,20190719,000000,6.4459,6.557,6.4032,6.4459,510551,0
+QUAD.US,D,20190722,000000,6.4544,6.6084,6.4289,6.4972,388511,0
+QUAD.US,D,20190723,000000,7.0015,7.5744,6.2493,7.0015,3415910,0
+QUAD.US,D,20190724,000000,7.0101,7.1042,6.6597,7.0785,1221952,0
+QUAD.US,D,20190725,000000,7.1212,7.3607,6.9247,6.9332,880410,0
+QUAD.US,D,20190726,000000,7.0785,7.1469,6.9332,7.0871,853387,0
+QUAD.US,D,20190729,000000,7.0871,7.2494,7.0262,7.2409,692757,0
+QUAD.US,D,20190730,000000,7.1469,7.3693,7.0871,7.3693,849228,0
+QUAD.US,D,20190731,000000,8.4717,9.857,7.8651,9.668,3106915,0
+QUAD.US,D,20190801,000000,9.72,10.362,9.601,9.891,2254376,0
+QUAD.US,D,20190802,000000,9.797,9.891,9.3439,9.738,1461414,0
+QUAD.US,D,20190805,000000,9.566,9.626,8.8614,8.9675,1392850,0
+QUAD.US,D,20190806,000000,9.0631,9.1992,8.5228,9.0631,1404355,0
+QUAD.US,D,20190807,000000,8.8742,8.9847,8.7113,8.8907,593357,0
+QUAD.US,D,20190808,000000,8.9593,9.1898,8.715,8.8907,667757,0
+QUAD.US,D,20190809,000000,8.8485,8.93,8.6173,8.8395,415230,0
+QUAD.US,D,20190812,000000,8.7113,8.9847,8.7095,8.8311,411713,0
+QUAD.US,D,20190813,000000,8.7799,9.0366,8.7196,8.8485,555218,0
+QUAD.US,D,20190814,000000,8.7113,8.8055,8.3609,8.3609,655359,0
+QUAD.US,D,20190815,000000,8.3523,8.3994,8.1129,8.13,487896,0
+QUAD.US,D,20190816,000000,8.1742,8.4214,8.1213,8.386,402562,0
+QUAD.US,D,20190819,000000,8.4831,8.5538,8.2668,8.3596,303350,0
+QUAD.US,D,20190820,000000,8.2714,8.2801,8.0153,8.1036,269064,0
+QUAD.US,D,20190821,000000,8.1036,8.1124,7.6976,7.777,609168,0
+QUAD.US,D,20190822,000000,7.8034,8.236,7.7859,8.1213,406974,0
+QUAD.US,D,20190823,000000,8.0771,8.1521,7.9535,8.033,402440,0
+QUAD.US,D,20190826,000000,8.13,8.161,7.9888,8.1213,162545,0
+QUAD.US,D,20190827,000000,8.236,8.236,7.6004,7.6269,360165,0
+QUAD.US,D,20190828,000000,7.6004,7.8564,7.534,7.7152,239309,0
+QUAD.US,D,20190829,000000,7.7328,8.1592,7.6887,8.033,386882,0
+QUAD.US,D,20190830,000000,8.1389,8.2889,7.8917,7.9359,292004,0
+QUAD.US,D,20190903,000000,7.8653,7.8653,7.4769,7.5297,474319,0
+QUAD.US,D,20190904,000000,7.6357,8.0418,7.6357,7.98,349822,0
+QUAD.US,D,20190905,000000,8.0859,8.7653,8.0859,8.5097,518388,0
+QUAD.US,D,20190906,000000,8.5097,8.6244,8.3154,8.5626,262122,0
+QUAD.US,D,20190909,000000,8.6421,8.8888,8.5626,8.8806,363616,0
+QUAD.US,D,20190910,000000,8.9071,9.551,8.8806,9.4809,362363,0
+QUAD.US,D,20190911,000000,9.507,9.887,9.2777,9.868,554596,0
+QUAD.US,D,20190912,000000,9.79,9.868,9.542,9.711,533453,0
+QUAD.US,D,20190913,000000,9.754,9.949,9.711,9.807,364862,0
+QUAD.US,D,20190916,000000,9.711,9.8,9.4979,9.648,280891,0
+QUAD.US,D,20190917,000000,9.524,9.534,9.1189,9.2418,275081,0
+QUAD.US,D,20190918,000000,9.1803,9.3391,9.0385,9.1803,156935,0
+QUAD.US,D,20190919,000000,9.2153,9.4185,9.203,9.2777,243465,0
+QUAD.US,D,20190920,000000,9.2777,9.2777,8.9419,9.1453,705693,0
+QUAD.US,D,20190923,000000,9.031,9.0385,8.5626,9.0045,284706,0
+QUAD.US,D,20190924,000000,9.048,9.1539,8.801,9.0839,557725,0
+QUAD.US,D,20190925,000000,9.0924,9.2947,9.0168,9.2342,361757,0
+QUAD.US,D,20190926,000000,9.1718,9.2871,9.1104,9.1888,334024,0
+QUAD.US,D,20190927,000000,9.2607,9.665,9.1189,9.1368,368950,0
+QUAD.US,D,20190930,000000,9.2068,9.2871,8.8888,9.2777,553159,0
+QUAD.US,D,20191001,000000,9.375,9.562,8.951,9.1189,311306,0
+QUAD.US,D,20191002,000000,9.0385,9.0792,8.3948,8.5008,336915,0
+QUAD.US,D,20191003,000000,8.4567,8.5273,8.2714,8.4743,237579,0
+QUAD.US,D,20191004,000000,8.4743,8.5273,8.2714,8.4831,179488,0
+QUAD.US,D,20191007,000000,8.4567,8.545,8.2801,8.492,346938,0
+QUAD.US,D,20191008,000000,8.4831,8.5626,8.3066,8.5185,192625,0
+QUAD.US,D,20191009,000000,8.6685,8.6685,8.386,8.4478,234290,0
+QUAD.US,D,20191010,000000,8.4478,8.6089,8.4302,8.4655,283462,0
+QUAD.US,D,20191011,000000,8.6774,9.0262,8.5891,8.8623,356857,0
+QUAD.US,D,20191014,000000,8.8623,8.9382,8.4743,8.5273,355726,0
+QUAD.US,D,20191015,000000,8.6155,9.0574,8.5714,8.7744,287624,0
+QUAD.US,D,20191016,000000,8.6509,8.9602,8.6509,8.8276,343433,0
+QUAD.US,D,20191017,000000,8.9071,9.0433,8.757,8.9951,382717,0
+QUAD.US,D,20191018,000000,8.951,8.9865,8.8449,8.9419,177708,0
+QUAD.US,D,20191021,000000,9.048,9.2871,8.9903,9.2342,330153,0
+QUAD.US,D,20191022,000000,9.2342,9.4809,9.0924,9.463,366458,0
+QUAD.US,D,20191023,000000,9.4715,9.684,9.3571,9.622,221324,0
+QUAD.US,D,20191024,000000,9.639,9.658,9.2682,9.2871,255130,0
+QUAD.US,D,20191025,000000,9.2682,9.4894,9.2682,9.445,161004,0
+QUAD.US,D,20191028,000000,9.507,9.684,9.3836,9.569,258716,0
+QUAD.US,D,20191029,000000,9.463,9.984,9.2682,9.949,428640,0
+QUAD.US,D,20191030,000000,5.4289,5.4995,4.2725,4.2813,6305992,0
+QUAD.US,D,20191031,000000,4.3872,4.502,3.9548,3.9988,3497409,0
+QUAD.US,D,20191101,000000,3.9548,4.1312,3.7075,4.0871,2609694,0
+QUAD.US,D,20191104,000000,4.1489,4.2549,3.9548,4.0782,1409176,0
+QUAD.US,D,20191105,000000,4.0871,4.2372,3.9722,4.0165,1254331,0
+QUAD.US,D,20191106,000000,4.0165,4.038,3.6192,3.7693,2374919,0
+QUAD.US,D,20191107,000000,3.8046,3.8399,3.6987,3.7252,1461437,0
+QUAD.US,D,20191108,000000,3.7252,3.9722,3.6987,3.8665,1123414,0
+QUAD.US,D,20191111,000000,3.9722,3.9866,3.7031,3.7869,761113,0
+QUAD.US,D,20191112,000000,3.7958,4.0782,3.7428,3.9194,929950,0
+QUAD.US,D,20191113,000000,3.8576,3.8928,3.7517,3.7782,734161,0
+QUAD.US,D,20191114,000000,3.7782,3.8841,3.734,3.7605,946737,0
+QUAD.US,D,20191115,000000,3.7513,3.884,3.7422,3.8245,791209,0
+QUAD.US,D,20191118,000000,3.7971,3.82,3.5318,3.5592,1070304,0
+QUAD.US,D,20191119,000000,3.5592,3.6049,3.3488,3.4677,1133864,0
+QUAD.US,D,20191120,000000,3.4311,3.5318,3.3213,3.3853,788743,0
+QUAD.US,D,20191121,000000,3.3853,3.669,3.3259,3.6141,1141131,0
+QUAD.US,D,20191122,000000,3.55,3.6598,3.4677,3.5592,626754,0
+QUAD.US,D,20191125,000000,3.5958,4.0075,3.5226,3.916,1335178,0
+QUAD.US,D,20191126,000000,3.9435,4.0808,3.8469,3.9068,730972,0
+QUAD.US,D,20191127,000000,3.9252,4.1082,3.8611,4.099,789690,0
+QUAD.US,D,20191129,000000,4.099,4.2271,4.0441,4.1082,416387,0
+QUAD.US,D,20191202,000000,4.099,4.1722,3.8794,3.8886,678823,0
+QUAD.US,D,20191203,000000,3.8245,3.9618,3.7513,3.9068,521207,0
+QUAD.US,D,20191204,000000,3.9343,4.1539,3.8611,3.8978,495033,0
+QUAD.US,D,20191205,000000,3.9068,4.0716,3.9068,4.0258,452226,0
+QUAD.US,D,20191206,000000,4.0808,4.1813,4.0441,4.1173,527875,0
+QUAD.US,D,20191209,000000,4.1173,4.1722,4.0716,4.1082,360968,0
+QUAD.US,D,20191210,000000,4.1264,4.1631,4.0808,4.1173,288827,0
+QUAD.US,D,20191211,000000,4.1722,4.1722,4.0533,4.1264,357542,0
+QUAD.US,D,20191212,000000,4.1631,4.2454,4.0258,4.2363,588987,0
+QUAD.US,D,20191213,000000,4.2088,4.2728,4.0441,4.0624,324015,0
+QUAD.US,D,20191216,000000,4.1264,4.1539,3.8886,3.9252,618419,0
+QUAD.US,D,20191217,000000,3.9252,3.9983,3.8428,3.8978,636597,0
+QUAD.US,D,20191218,000000,3.9343,4.0258,3.9023,3.9893,775869,0
+QUAD.US,D,20191219,000000,4.0075,4.035,3.8703,3.9252,653988,0
+QUAD.US,D,20191220,000000,3.8611,4.0121,3.8108,3.9618,2176015,0
+QUAD.US,D,20191223,000000,3.9801,4.1082,3.8703,3.9709,761494,0
+QUAD.US,D,20191224,000000,3.9893,4.1082,3.9526,4.0716,290514,0
+QUAD.US,D,20191226,000000,4.0716,4.1813,4.0533,4.0716,353869,0
+QUAD.US,D,20191227,000000,4.0716,4.0898,3.9893,4.035,394723,0
+QUAD.US,D,20191230,000000,4.0808,4.4376,4.0258,4.2179,1201678,0
+QUAD.US,D,20191231,000000,4.2088,4.3643,4.1722,4.2728,456540,0
+QUAD.US,D,20200102,000000,4.3186,4.5702,4.3003,4.5565,663085,0
+QUAD.US,D,20200103,000000,4.465,4.5657,4.4101,4.4376,428608,0
+QUAD.US,D,20200106,000000,4.4009,4.6388,4.3463,4.5748,547142,0
+QUAD.US,D,20200107,000000,4.529,4.712,4.5108,4.6938,544211,0
+QUAD.US,D,20200108,000000,4.6663,4.6815,4.4925,4.5931,529021,0
+QUAD.US,D,20200109,000000,4.648,4.6846,4.5016,4.5382,330013,0
+QUAD.US,D,20200110,000000,4.5473,4.6114,4.3094,4.3278,434253,0
+QUAD.US,D,20200113,000000,4.3643,4.4101,4.2363,4.2637,357618,0
+QUAD.US,D,20200114,000000,4.2546,4.4193,4.2179,4.3278,309650,0
+QUAD.US,D,20200115,000000,4.3461,4.4742,4.3094,4.3827,210958,0
+QUAD.US,D,20200116,000000,4.4376,4.616,4.4009,4.4742,342587,0
+QUAD.US,D,20200117,000000,4.5199,4.5657,4.4467,4.4558,196149,0
+QUAD.US,D,20200121,000000,4.4284,4.4833,4.3278,4.4376,209028,0
+QUAD.US,D,20200122,000000,4.4558,4.5382,4.3735,4.5108,250548,0
+QUAD.US,D,20200123,000000,4.4742,4.5108,4.3552,4.3918,332467,0
+QUAD.US,D,20200124,000000,4.3827,4.4238,4.1905,4.2271,351497,0
+QUAD.US,D,20200127,000000,4.1539,4.2637,4.099,4.1813,214689,0
+QUAD.US,D,20200128,000000,4.2088,4.3278,4.1448,4.1631,308910,0
+QUAD.US,D,20200129,000000,4.2088,4.282,4.0808,4.0808,297760,0
+QUAD.US,D,20200130,000000,4.0716,4.1173,3.852,4.0075,311242,0
+QUAD.US,D,20200131,000000,4.035,4.0487,3.8428,3.8886,374486,0
+QUAD.US,D,20200203,000000,3.9618,3.9983,3.8703,3.9526,350554,0
+QUAD.US,D,20200204,000000,3.9801,4.1448,3.9618,4.0624,361246,0
+QUAD.US,D,20200205,000000,4.1173,4.4742,4.1173,4.4467,358413,0
+QUAD.US,D,20200206,000000,4.465,4.6846,4.4558,4.648,509363,0
+QUAD.US,D,20200207,000000,4.6205,4.6205,4.4009,4.465,514736,0
+QUAD.US,D,20200210,000000,4.5016,4.648,4.4376,4.4924,277343,0
+QUAD.US,D,20200211,000000,4.5199,4.5657,4.3461,4.3552,258962,0
+QUAD.US,D,20200212,000000,4.4376,4.7624,4.4376,4.7212,432174,0
+QUAD.US,D,20200213,000000,4.7029,4.9225,4.6297,4.8035,370178,0
+QUAD.US,D,20200214,000000,4.8035,4.8493,4.4924,4.5473,346179,0
+QUAD.US,D,20200218,000000,4.5748,4.7662,4.5657,4.6572,537844,0
+QUAD.US,D,20200219,000000,5.9289,6.3773,5.1969,5.4806,2787621,0
+QUAD.US,D,20200220,000000,5.5904,5.9015,5.4548,5.6636,1183947,0
+QUAD.US,D,20200221,000000,5.6087,5.6087,5.1603,5.2153,851532,0
+QUAD.US,D,20200224,000000,4.9225,5.1329,4.8127,4.9683,810630,0
+QUAD.US,D,20200225,000000,5.014,5.1055,4.6709,4.7395,672818,0
+QUAD.US,D,20200226,000000,4.7669,4.8401,4.2546,4.282,1103400,0
+QUAD.US,D,20200227,000000,4.2726,4.5561,4.1497,4.4711,1104762,0
+QUAD.US,D,20200228,000000,4.2064,4.6128,4.1969,4.5372,1193766,0
+QUAD.US,D,20200302,000000,4.5372,4.6034,4.1402,4.2442,677632,0
+QUAD.US,D,20200303,000000,4.2726,4.3198,3.9134,4.0741,656059,0
+QUAD.US,D,20200304,000000,4.1686,4.3293,4.0741,4.1591,430620,0
+QUAD.US,D,20200305,000000,4.0646,4.093,3.7338,3.7621,689245,0
+QUAD.US,D,20200306,000000,3.6298,3.7621,3.6203,3.7432,536634,0
+QUAD.US,D,20200309,000000,3.4785,3.5163,3.1855,3.2139,554021,0
+QUAD.US,D,20200310,000000,3.3462,3.3746,3.1193,3.3557,522459,0
+QUAD.US,D,20200311,000000,3.2328,3.2895,3.0059,3.1193,443261,0
+QUAD.US,D,20200312,000000,2.9492,3.0437,2.6467,2.6751,665632,0
+QUAD.US,D,20200313,000000,2.8736,3.2422,2.7129,3.0532,839775,0
+QUAD.US,D,20200316,000000,2.7791,3.2139,2.694,3.1855,604037,0
+QUAD.US,D,20200317,000000,3.2517,3.592,2.7696,3.592,741723,0
+QUAD.US,D,20200318,000000,3.3084,3.6676,3.2233,3.3746,724704,0
+QUAD.US,D,20200319,000000,3.3557,3.8094,3.3084,3.4596,606464,0
+QUAD.US,D,20200320,000000,3.4691,3.5258,3.0059,3.0815,944811,0
+QUAD.US,D,20200323,000000,3.0437,3.1099,2.6278,3.1099,689935,0
+QUAD.US,D,20200324,000000,3.1382,3.3557,2.9208,3.3368,444704,0
+QUAD.US,D,20200325,000000,3.3557,3.7243,2.9871,3.3178,462814,0
+QUAD.US,D,20200326,000000,3.3462,3.5542,3.1193,3.1666,513587,0
+QUAD.US,D,20200327,000000,3.0437,3.0815,2.8452,2.9397,395421,0
+QUAD.US,D,20200330,000000,2.9397,2.9917,2.4104,2.5333,762095,0
+QUAD.US,D,20200331,000000,2.5238,2.5522,2.2686,2.382,633800,0
+QUAD.US,D,20200401,000000,2.3064,2.4104,2.1268,2.1646,501151,0
+QUAD.US,D,20200402,000000,2.1552,2.2308,1.9443,1.9756,541611,0
+QUAD.US,D,20200403,000000,1.9756,2.0245,1.8905,1.9756,763523,0
+QUAD.US,D,20200406,000000,1.9756,2.2403,1.9378,1.985,721757,0
+QUAD.US,D,20200407,000000,2.0985,2.2791,2.0134,2.1174,2352490,0
+QUAD.US,D,20200408,000000,2.2592,2.5333,2.1741,2.4955,898472,0
+QUAD.US,D,20200409,000000,2.5427,2.9586,2.5049,2.8452,819240,0
+QUAD.US,D,20200413,000000,2.8452,3.091,2.6278,3.091,802334,0
+QUAD.US,D,20200414,000000,3.2233,3.3273,2.8736,2.987,658525,0
+QUAD.US,D,20200415,000000,2.8641,2.8641,2.5711,2.59,389661,0
+QUAD.US,D,20200416,000000,2.59,2.5995,2.3726,2.3915,316519,0
+QUAD.US,D,20200417,000000,2.4955,2.7034,2.4009,2.4199,412649,0
+QUAD.US,D,20200420,000000,2.3726,2.4104,2.1835,2.2119,448153,0
+QUAD.US,D,20200421,000000,2.1741,2.3442,2.089,2.2686,466163,0
+QUAD.US,D,20200422,000000,2.3159,2.4293,2.2308,2.4293,373769,0
+QUAD.US,D,20200423,000000,2.4199,2.5427,2.3442,2.4104,321473,0
+QUAD.US,D,20200424,000000,2.4482,2.5144,2.3152,2.4955,322125,0
+QUAD.US,D,20200427,000000,2.5333,2.9114,2.4955,2.9019,490380,0
+QUAD.US,D,20200428,000000,3.0721,3.1477,2.8452,3.0248,515393,0
+QUAD.US,D,20200429,000000,3.1193,3.7149,3.0863,3.6959,663228,0
+QUAD.US,D,20200430,000000,3.592,3.6676,3.3084,3.5164,422796,0
+QUAD.US,D,20200501,000000,3.4029,3.4988,3.1193,3.1855,218648,0
+QUAD.US,D,20200504,000000,3.091,3.2328,2.7791,2.9114,413358,0
+QUAD.US,D,20200505,000000,2.9114,3.1477,2.9114,2.987,227470,0
+QUAD.US,D,20200506,000000,3.2895,3.3651,2.8641,2.8925,476168,0
+QUAD.US,D,20200507,000000,2.8736,3.1666,2.8216,2.8641,335493,0
+QUAD.US,D,20200508,000000,2.9586,3.2044,2.8925,3.1855,284833,0
+QUAD.US,D,20200511,000000,3.1572,3.1572,2.9492,3.1193,240323,0
+QUAD.US,D,20200512,000000,3.1666,3.1666,2.8074,2.8169,331812,0
+QUAD.US,D,20200513,000000,2.8641,2.8641,2.4577,2.4671,437950,0
+QUAD.US,D,20200514,000000,2.4293,2.6467,2.297,2.59,366897,0
+QUAD.US,D,20200515,000000,2.57,2.72,2.38,2.65,294109,0
+QUAD.US,D,20200518,000000,2.71,2.925,2.7,2.72,325662,0
+QUAD.US,D,20200519,000000,2.72,2.7602,2.5959,2.61,184141,0
+QUAD.US,D,20200520,000000,2.69,2.81,2.68,2.74,192458,0
+QUAD.US,D,20200521,000000,2.7,3,2.65,2.99,271445,0
+QUAD.US,D,20200522,000000,2.99,3.0196,2.84,2.92,155654,0
+QUAD.US,D,20200526,000000,3.08,3.281,3.01,3.24,288498,0
+QUAD.US,D,20200527,000000,3.28,3.345,3.13,3.27,308057,0
+QUAD.US,D,20200528,000000,3.3,3.325,3.14,3.16,226697,0
+QUAD.US,D,20200529,000000,3.1,3.1246,2.83,2.85,669515,0
+QUAD.US,D,20200601,000000,2.85,3.0861,2.85,3,280119,0
+QUAD.US,D,20200602,000000,3,3.07,2.965,2.99,202807,0
+QUAD.US,D,20200603,000000,3.06,3.2748,3.01,3.15,428270,0
+QUAD.US,D,20200604,000000,3.09,3.45,3.09,3.45,397260,0
+QUAD.US,D,20200605,000000,3.65,4,3.62,3.95,703115,0
+QUAD.US,D,20200608,000000,4,4.9,4,4.64,805346,0
+QUAD.US,D,20200609,000000,4.6,4.6,3.99,4.25,441685,0
+QUAD.US,D,20200610,000000,4.3,4.3,3.82,3.83,328418,0
+QUAD.US,D,20200611,000000,3.5,3.7299,3.33,3.39,347944,0
+QUAD.US,D,20200612,000000,3.66,3.7599,3.27,3.34,390357,0
+QUAD.US,D,20200615,000000,3.3,3.66,3.2,3.62,250376,0
+QUAD.US,D,20200616,000000,3.8,3.9,3.5873,3.74,265698,0
+QUAD.US,D,20200617,000000,3.75,3.79,3.6,3.68,339331,0
+QUAD.US,D,20200618,000000,3.63,3.66,3.3864,3.4,428348,0
+QUAD.US,D,20200619,000000,3.47,3.5559,3.34,3.43,753268,0
+QUAD.US,D,20200622,000000,3.41,3.41,3.108,3.19,512258,0
+QUAD.US,D,20200623,000000,3.3,3.37,3.15,3.24,401104,0
+QUAD.US,D,20200624,000000,3.2,3.22,2.93,2.95,423448,0
+QUAD.US,D,20200625,000000,2.92,3.17,2.8635,3.13,342318,0
+QUAD.US,D,20200626,000000,3.08,3.25,2.858,3.11,679009,0
+QUAD.US,D,20200629,000000,3.17,3.43,3.11,3.24,279833,0
+QUAD.US,D,20200630,000000,3.23,3.28,3.17,3.25,129160,0
+QUAD.US,D,20200701,000000,3.26,3.46,3.22,3.4,257150,0
+QUAD.US,D,20200702,000000,3.49,3.5402,3.15,3.15,304393,0
+QUAD.US,D,20200706,000000,3.2,3.35,3.11,3.25,183812,0
+QUAD.US,D,20200707,000000,3.22,3.35,3.19,3.28,175217,0
+QUAD.US,D,20200708,000000,3.21,3.336,3.12,3.3,274448,0
+QUAD.US,D,20200709,000000,3.27,3.36,3.15,3.23,303448,0
+QUAD.US,D,20200710,000000,3.24,3.29,3.2,3.25,132429,0
+QUAD.US,D,20200713,000000,3.25,3.2675,2.91,2.91,362020,0
+QUAD.US,D,20200714,000000,2.96,3.0499,2.9,2.92,197223,0
+QUAD.US,D,20200715,000000,3.01,3.25,3.01,3.22,312760,0
+QUAD.US,D,20200716,000000,3.19,3.26,3.09,3.16,123362,0
+QUAD.US,D,20200717,000000,3.07,3.3,3.07,3.26,178841,0
+QUAD.US,D,20200720,000000,3.23,3.23,3.07,3.09,192767,0
+QUAD.US,D,20200721,000000,3.13,3.3,3.12,3.28,192869,0
+QUAD.US,D,20200722,000000,3.22,3.37,3.21,3.26,143148,0
+QUAD.US,D,20200723,000000,3.22,3.29,3.11,3.11,136292,0
+QUAD.US,D,20200724,000000,3.12,3.17,3,3.02,173248,0
+QUAD.US,D,20200727,000000,3,3.1,2.9225,3.1,198417,0
+QUAD.US,D,20200728,000000,3.11,3.18,3.01,3.1,148951,0
+QUAD.US,D,20200729,000000,3.14,3.32,3.07,3.27,162625,0
+QUAD.US,D,20200730,000000,3.2,3.35,3.1,3.35,123833,0
+QUAD.US,D,20200731,000000,3.28,3.3074,3.08,3.11,164065,0
+QUAD.US,D,20200803,000000,3.13,3.34,3.11,3.3,179181,0
+QUAD.US,D,20200804,000000,3.3,3.5,3.3,3.35,205945,0
+QUAD.US,D,20200805,000000,3.5,3.538,3.2,3.51,319145,0
+QUAD.US,D,20200806,000000,3.53,3.8,3.51,3.76,194890,0
+QUAD.US,D,20200807,000000,3.76,3.77,3.31,3.45,253887,0
+QUAD.US,D,20200810,000000,3.45,3.72,3.45,3.58,189089,0
+QUAD.US,D,20200811,000000,3.62,3.85,3.62,3.68,258636,0
+QUAD.US,D,20200812,000000,3.75,3.82,3.69,3.79,164530,0
+QUAD.US,D,20200813,000000,3.78,3.93,3.7169,3.81,184513,0
+QUAD.US,D,20200814,000000,3.71,3.75,3.57,3.67,125351,0
+QUAD.US,D,20200817,000000,3.67,3.67,3.42,3.43,191219,0
+QUAD.US,D,20200818,000000,3.41,3.59,3.37,3.52,81141,0
+QUAD.US,D,20200819,000000,3.51,3.65,3.42,3.43,110984,0
+QUAD.US,D,20200820,000000,3.38,3.6363,3.37,3.51,117984,0
+QUAD.US,D,20200821,000000,3.47,3.475,3.36,3.44,134530,0
+QUAD.US,D,20200824,000000,3.44,3.51,3.32,3.46,84558,0
+QUAD.US,D,20200825,000000,3.5,3.5,3.39,3.49,63106,0
+QUAD.US,D,20200826,000000,3.49,3.68,3.46,3.54,123572,0
+QUAD.US,D,20200827,000000,3.51,3.71,3.49,3.55,145352,0
+QUAD.US,D,20200828,000000,3.6,3.64,3.5,3.64,87523,0
+QUAD.US,D,20200831,000000,3.61,3.6159,3.42,3.49,156377,0
+QUAD.US,D,20200901,000000,3.47,3.53,3.41,3.47,119967,0
+QUAD.US,D,20200902,000000,3.5,3.5,3.44,3.47,53961,0
+QUAD.US,D,20200903,000000,3.49,3.56,3.34,3.4,140793,0
+QUAD.US,D,20200904,000000,3.42,3.47,3.34,3.42,109248,0
+QUAD.US,D,20200908,000000,3.46,3.46,3.23,3.24,126238,0
+QUAD.US,D,20200909,000000,3.25,3.29,3.05,3.09,219271,0
+QUAD.US,D,20200910,000000,3.1,3.32,3.1,3.26,96984,0
+QUAD.US,D,20200911,000000,3.26,3.26,3.11,3.15,61571,0
+QUAD.US,D,20200914,000000,3.19,3.25,3.13,3.21,87569,0
+QUAD.US,D,20200915,000000,3.25,3.3085,3.14,3.15,75810,0
+QUAD.US,D,20200916,000000,3.18,3.365,3.135,3.14,160595,0
+QUAD.US,D,20200917,000000,3.15,3.31,3.13,3.21,90272,0
+QUAD.US,D,20200918,000000,3.25,3.51,3.21,3.51,367936,0
+QUAD.US,D,20200921,000000,3.4,3.4,3.15,3.19,109402,0
+QUAD.US,D,20200922,000000,3.2,3.21,3.1,3.1,119340,0
+QUAD.US,D,20200923,000000,3.14,3.18,2.95,3.08,249904,0
+QUAD.US,D,20200924,000000,3.12,3.12,2.91,2.98,246223,0
+QUAD.US,D,20200925,000000,3,3.03,2.93,2.98,137342,0
+QUAD.US,D,20200928,000000,2.98,3.21,2.98,3.17,135848,0
+QUAD.US,D,20200929,000000,3.17,3.17,3.0375,3.09,41957,0
+QUAD.US,D,20200930,000000,3.08,3.1,2.99,3.03,171435,0
+QUAD.US,D,20201001,000000,3.04,3.04,2.88,2.97,198395,0
+QUAD.US,D,20201002,000000,2.88,2.985,2.81,2.93,151581,0
+QUAD.US,D,20201005,000000,2.97,3.02,2.87,2.98,136538,0
+QUAD.US,D,20201006,000000,3,3.16,3,3.02,115936,0
+QUAD.US,D,20201007,000000,3.05,3.06,2.915,2.93,150796,0
+QUAD.US,D,20201008,000000,3.01,3.09,2.9713,3.07,132753,0
+QUAD.US,D,20201009,000000,3.13,3.14,2.98,2.99,69103,0
+QUAD.US,D,20201012,000000,2.98,3.14,2.98,3.08,120972,0
+QUAD.US,D,20201013,000000,3.07,3.07,2.93,2.97,84690,0
+QUAD.US,D,20201014,000000,2.99,2.99,2.85,2.85,84759,0
+QUAD.US,D,20201015,000000,2.87,2.93,2.78,2.89,125900,0
+QUAD.US,D,20201016,000000,2.88,2.99,2.86,2.92,119445,0
+QUAD.US,D,20201019,000000,2.94,2.975,2.81,2.82,107664,0
+QUAD.US,D,20201020,000000,2.88,2.8901,2.77,2.79,57781,0
+QUAD.US,D,20201021,000000,2.78,2.81,2.69,2.74,131458,0
+QUAD.US,D,20201022,000000,2.74,2.8,2.71,2.75,90696,0
+QUAD.US,D,20201023,000000,2.7676,2.8,2.71,2.73,81998,0
+QUAD.US,D,20201026,000000,2.72,2.72,2.6,2.67,155349,0
+QUAD.US,D,20201027,000000,2.67,2.67,2.46,2.53,245760,0
+QUAD.US,D,20201028,000000,2.41,2.44,2.305,2.34,257191,0
+QUAD.US,D,20201029,000000,2.37,2.37,2.23,2.26,166726,0
+QUAD.US,D,20201030,000000,2.27,2.31,2.17,2.27,192349,0
+QUAD.US,D,20201102,000000,2.34,2.41,2.21,2.31,241786,0
+QUAD.US,D,20201103,000000,2.38,2.46,2.35,2.42,165001,0
+QUAD.US,D,20201104,000000,2.43,2.44,2.17,2.21,306593,0
+QUAD.US,D,20201105,000000,2.34,2.34,2.17,2.18,157265,0
+QUAD.US,D,20201106,000000,2.24,2.3,2.11,2.17,197387,0
+QUAD.US,D,20201109,000000,2.38,2.46,2.29,2.29,307486,0
+QUAD.US,D,20201110,000000,2.33,2.94,2.33,2.66,716602,0
+QUAD.US,D,20201111,000000,2.64,2.7622,2.58,2.71,189136,0
+QUAD.US,D,20201112,000000,2.64,2.719,2.52,2.57,143029,0
+QUAD.US,D,20201113,000000,2.58,2.74,2.56,2.7,190022,0
+QUAD.US,D,20201116,000000,2.7,2.96,2.62,2.95,291002,0
+QUAD.US,D,20201117,000000,2.89,3.027,2.8,2.93,218439,0
+QUAD.US,D,20201118,000000,2.95,3.08,2.92,2.97,243018,0
+QUAD.US,D,20201119,000000,2.94,3,2.86,2.95,155493,0
+QUAD.US,D,20201120,000000,2.89,2.94,2.82,2.87,92208,0
+QUAD.US,D,20201123,000000,2.88,3.16,2.81,3.11,267054,0
+QUAD.US,D,20201124,000000,3.2,3.6,3.16,3.51,399571,0
+QUAD.US,D,20201125,000000,3.52,3.8,3.36,3.6,366580,0
+QUAD.US,D,20201127,000000,3.59,3.63,3.43,3.49,112850,0
+QUAD.US,D,20201130,000000,3.48,3.48,3.08,3.1,224151,0
+QUAD.US,D,20201201,000000,3.17,3.56,3.17,3.36,225620,0
+QUAD.US,D,20201202,000000,3.36,3.48,3.32,3.42,80998,0
+QUAD.US,D,20201203,000000,3.42,3.44,3.33,3.36,121675,0
+QUAD.US,D,20201204,000000,3.42,3.61,3.42,3.55,151454,0
+QUAD.US,D,20201207,000000,3.54,3.58,3.4017,3.47,93602,0
+QUAD.US,D,20201208,000000,3.41,3.49,3.36,3.42,181006,0
+QUAD.US,D,20201209,000000,3.48,3.505,3.26,3.27,199758,0
+QUAD.US,D,20201210,000000,3.26,3.54,3.26,3.47,232138,0
+QUAD.US,D,20201211,000000,3.41,3.48,3.33,3.43,131690,0
+QUAD.US,D,20201214,000000,3.48,3.69,3.4304,3.49,242129,0
+QUAD.US,D,20201215,000000,3.53,4.89,3.4102,3.92,4596244,0
+QUAD.US,D,20201216,000000,3.73,4.09,3.71,3.75,420410,0
+QUAD.US,D,20201217,000000,3.75,4.2,3.73,4,292314,0
+QUAD.US,D,20201218,000000,4.01,4.3,3.78,3.8,561749,0
+QUAD.US,D,20201221,000000,3.77,3.97,3.71,3.73,259310,0
+QUAD.US,D,20201222,000000,3.73,3.9276,3.38,3.42,231690,0
+QUAD.US,D,20201223,000000,3.47,3.73,3.45,3.56,272679,0
+QUAD.US,D,20201224,000000,3.55,3.64,3.41,3.52,85453,0
+QUAD.US,D,20201228,000000,3.51,4.05,3.51,3.92,511879,0
+QUAD.US,D,20201229,000000,3.95,3.98,3.66,3.83,213913,0
+QUAD.US,D,20201230,000000,3.83,3.9,3.75,3.82,142511,0
+QUAD.US,D,20201231,000000,3.82,3.917,3.74,3.82,183619,0
+QUAD.US,D,20210104,000000,3.89,3.89,3.6,3.7,142968,0
+QUAD.US,D,20210105,000000,3.74,3.9,3.73,3.81,245733,0
+QUAD.US,D,20210106,000000,3.91,4.14,3.8909,4.03,330977,0
+QUAD.US,D,20210107,000000,4.06,4.13,3.99,4.07,170192,0
+QUAD.US,D,20210108,000000,4.09,4.2,4.02,4.08,123333,0
+QUAD.US,D,20210111,000000,4.08,4.085,3.91,4.03,108256,0
+QUAD.US,D,20210112,000000,4.08,4.21,4.03,4.2,130382,0
+QUAD.US,D,20210113,000000,4.22,4.24,4.12,4.24,152671,0
+QUAD.US,D,20210114,000000,4.25,4.67,4.2307,4.52,264407,0
+QUAD.US,D,20210115,000000,4.41,4.7,4.37,4.55,160749,0
+QUAD.US,D,20210119,000000,4.65,4.67,4.29,4.36,193474,0
+QUAD.US,D,20210120,000000,4.28,4.42,4.24,4.31,160262,0
+QUAD.US,D,20210121,000000,4.3,4.41,4.12,4.12,130293,0
+QUAD.US,D,20210122,000000,4.11,4.24,3.98,4.02,293021,0
+QUAD.US,D,20210125,000000,4.06,4.3,4.0101,4.18,281494,0
+QUAD.US,D,20210126,000000,4.19,4.45,4.1366,4.39,376857,0
+QUAD.US,D,20210127,000000,4.18,4.65,4.18,4.6,300693,0
+QUAD.US,D,20210128,000000,4.63,5,4.4217,4.63,461257,0
+QUAD.US,D,20210129,000000,4.62,4.98,4.6101,4.68,341146,0
+QUAD.US,D,20210201,000000,4.73,4.75,4.3,4.66,439805,0
+QUAD.US,D,20210202,000000,4.72,4.9,4.571,4.88,268744,0
+QUAD.US,D,20210203,000000,4.85,5.1,4.78,5.07,252400,0
+QUAD.US,D,20210204,000000,5.07,5.55,5.07,5.5,367834,0
+QUAD.US,D,20210205,000000,5.6,5.75,5.5,5.72,211537,0
+QUAD.US,D,20210208,000000,5.7,5.98,5.5512,5.98,298594,0
+QUAD.US,D,20210209,000000,6,6.35,5.91,6.3,311652,0
+QUAD.US,D,20210210,000000,6.35,6.36,6,6.18,320445,0
+QUAD.US,D,20210211,000000,6.33,6.33,5.72,5.87,302007,0
+QUAD.US,D,20210212,000000,5.86,5.87,5.64,5.71,201284,0
+QUAD.US,D,20210216,000000,5.7,5.7,5.345,5.35,205627,0
+QUAD.US,D,20210217,000000,5.27,5.5,5.21,5.44,216798,0
+QUAD.US,D,20210218,000000,5.42,5.43,5.13,5.14,182144,0
+QUAD.US,D,20210219,000000,5.13,5.41,5.13,5.25,109804,0
+QUAD.US,D,20210222,000000,5.25,5.35,5.17,5.26,206201,0
+QUAD.US,D,20210223,000000,5.24,5.25,4.89,5.18,199018,0
+QUAD.US,D,20210224,000000,5.16,5.16,4.81,5.14,275100,0
+QUAD.US,D,20210225,000000,5.2,5.2,4.5,4.55,310272,0
+QUAD.US,D,20210226,000000,4.48,4.63,4.29,4.38,308781,0
+QUAD.US,D,20210301,000000,4.39,4.98,4.37,4.81,405171,0
+QUAD.US,D,20210302,000000,4.78,5.13,4.78,5,215879,0
+QUAD.US,D,20210303,000000,5.01,5.19,4.89,5.07,144680,0
+QUAD.US,D,20210304,000000,5.04,5.13,4.73,4.97,264259,0
+QUAD.US,D,20210305,000000,5.02,5.1899,4.7658,5.06,191270,0
+QUAD.US,D,20210308,000000,5.11,5.39,5.0301,5.34,250070,0
+QUAD.US,D,20210309,000000,5.4,5.53,5.21,5.31,205329,0
+QUAD.US,D,20210310,000000,5.34,5.56,5.2,5.34,213892,0
+QUAD.US,D,20210311,000000,5.42,5.54,5.34,5.53,182866,0
+QUAD.US,D,20210312,000000,5.48,5.57,5.31,5.45,281690,0
+QUAD.US,D,20210315,000000,5.49,5.54,5.27,5.43,320399,0
+QUAD.US,D,20210316,000000,5.5,5.5,5.09,5.19,367748,0
+QUAD.US,D,20210317,000000,5.12,5.13,4.91,5.02,259466,0
+QUAD.US,D,20210318,000000,5,5.1,4.76,4.78,211922,0
+QUAD.US,D,20210319,000000,4.77,4.9299,4.44,4.53,1977399,0
+QUAD.US,D,20210322,000000,4.53,4.695,4.49,4.62,234853,0
+QUAD.US,D,20210323,000000,4.58,4.665,4.14,4.15,321735,0
+QUAD.US,D,20210324,000000,4.18,4.47,4.09,4.09,242070,0
+QUAD.US,D,20210325,000000,4.05,4.13,3.86,3.92,289248,0
+QUAD.US,D,20210326,000000,3.99,4.13,3.915,4.03,160051,0
+QUAD.US,D,20210329,000000,3.94,3.97,3.55,3.62,373453,0
+QUAD.US,D,20210330,000000,3.76,3.8337,3.6,3.63,243154,0
+QUAD.US,D,20210331,000000,3.63,3.64,3.37,3.53,533508,0
+QUAD.US,D,20210401,000000,3.57,3.905,3.56,3.8,268102,0
+QUAD.US,D,20210405,000000,3.84,3.84,3.51,3.66,355973,0
+QUAD.US,D,20210406,000000,3.65,3.83,3.635,3.83,213610,0
+QUAD.US,D,20210407,000000,3.81,3.84,3.68,3.75,352200,0
+QUAD.US,D,20210408,000000,3.76,3.81,3.67,3.78,339139,0
+QUAD.US,D,20210409,000000,3.76,3.83,3.72,3.8,236210,0
+QUAD.US,D,20210412,000000,3.81,3.9462,3.79,3.87,239347,0
+QUAD.US,D,20210413,000000,3.82,3.86,3.68,3.84,243274,0
+QUAD.US,D,20210414,000000,3.83,4,3.81,3.86,171863,0
+QUAD.US,D,20210415,000000,3.94,3.94,3.7,3.82,292365,0
+QUAD.US,D,20210416,000000,3.87,3.88,3.7341,3.78,116194,0
+QUAD.US,D,20210419,000000,3.74,3.87,3.63,3.83,325098,0
+QUAD.US,D,20210420,000000,3.83,3.83,3.63,3.76,282643,0
+QUAD.US,D,20210421,000000,3.74,3.85,3.69,3.85,185061,0
+QUAD.US,D,20210422,000000,3.86,3.96,3.78,3.79,178558,0
+QUAD.US,D,20210423,000000,3.82,3.87,3.73,3.81,134658,0
+QUAD.US,D,20210426,000000,3.83,3.92,3.77,3.82,119031,0
+QUAD.US,D,20210427,000000,3.8,3.845,3.73,3.78,142077,0
+QUAD.US,D,20210428,000000,3.76,3.86,3.71,3.85,190498,0
+QUAD.US,D,20210429,000000,3.88,3.88,3.71,3.8,254457,0
+QUAD.US,D,20210430,000000,3.71,3.77,3.55,3.6,253871,0
+QUAD.US,D,20210503,000000,3.63,3.72,3.57,3.71,168669,0
+QUAD.US,D,20210504,000000,3.66,3.74,3.57,3.6,288505,0
+QUAD.US,D,20210505,000000,3.87,3.87,3.31,3.59,333519,0
+QUAD.US,D,20210506,000000,3.55,3.59,3.11,3.15,297779,0
+QUAD.US,D,20210507,000000,3.19,3.24,3.12,3.2,381048,0
+QUAD.US,D,20210510,000000,3.25,3.29,3.08,3.21,249091,0
+QUAD.US,D,20210511,000000,3.12,3.16,3.02,3.02,224978,0
+QUAD.US,D,20210512,000000,3.04,3.11,2.95,2.97,237446,0
+QUAD.US,D,20210513,000000,3,3.28,3,3.26,294290,0
+QUAD.US,D,20210514,000000,3.28,3.69,3.23,3.65,901415,0
+QUAD.US,D,20210517,000000,3.61,3.78,3.51,3.74,357922,0
+QUAD.US,D,20210518,000000,3.75,3.75,3.48,3.49,586736,0
+QUAD.US,D,20210519,000000,3.44,3.44,3.28,3.31,346903,0
+QUAD.US,D,20210520,000000,3.35,3.5,3.31,3.41,270058,0
+QUAD.US,D,20210521,000000,3.5,3.5,3.33,3.42,200551,0
+QUAD.US,D,20210524,000000,3.44,3.495,3.38,3.43,295068,0
+QUAD.US,D,20210525,000000,3.44,3.46,3.245,3.25,260518,0
+QUAD.US,D,20210526,000000,3.28,3.29,3.205,3.25,203895,0
+QUAD.US,D,20210527,000000,3.31,3.45,3.25,3.34,268750,0
+QUAD.US,D,20210528,000000,3.39,3.39,3.23,3.31,151602,0
+QUAD.US,D,20210601,000000,3.34,3.5,3.29,3.48,301463,0
+QUAD.US,D,20210602,000000,3.47,3.535,3.435,3.48,338441,0
+QUAD.US,D,20210603,000000,3.44,3.76,3.41,3.68,417495,0
+QUAD.US,D,20210604,000000,3.7,3.78,3.605,3.62,352095,0
+QUAD.US,D,20210607,000000,3.6,3.71,3.6,3.67,285206,0
+QUAD.US,D,20210608,000000,3.66,3.735,3.59,3.69,373153,0
+QUAD.US,D,20210609,000000,3.69,3.815,3.63,3.63,476265,0
+QUAD.US,D,20210610,000000,3.66,4,3.65,3.86,1059715,0
+QUAD.US,D,20210611,000000,3.91,3.97,3.77,3.82,630130,0
+QUAD.US,D,20210614,000000,3.87,3.895,3.72,3.78,957100,0
+QUAD.US,D,20210615,000000,3.76,3.8,3.54,3.56,310063,0
+QUAD.US,D,20210616,000000,3.54,3.57,3.391,3.56,482163,0
+QUAD.US,D,20210617,000000,3.53,3.53,3.43,3.5,524544,0
+QUAD.US,D,20210618,000000,3.41,3.44,3.25,3.28,743663,0
+QUAD.US,D,20210621,000000,3.28,3.34,3.23,3.33,688278,0
+QUAD.US,D,20210622,000000,3.34,3.69,3.32,3.69,534548,0
+QUAD.US,D,20210623,000000,3.64,3.72,3.56,3.64,375128,0
+QUAD.US,D,20210624,000000,3.64,3.71,3.5,3.68,489457,0
+QUAD.US,D,20210625,000000,3.7,4.26,3.56,4.25,5933688,0
+QUAD.US,D,20210628,000000,4.23,4.3,3.98,4.04,688248,0
+QUAD.US,D,20210629,000000,4.03,4.17,3.99,4.01,323486,0
+QUAD.US,D,20210630,000000,4.08,4.26,3.92,4.15,578030,0
+QUAD.US,D,20210701,000000,4.23,4.48,4.15,4.43,665931,0
+QUAD.US,D,20210702,000000,4.43,4.46,4.05,4.16,583425,0
+QUAD.US,D,20210706,000000,4.15,4.21,3.93,3.98,487805,0
+QUAD.US,D,20210707,000000,3.95,3.95,3.7,3.9,506402,0
+QUAD.US,D,20210708,000000,3.8,3.968,3.74,3.83,207152,0
+QUAD.US,D,20210709,000000,3.88,3.919,3.8,3.86,182296,0
+QUAD.US,D,20210712,000000,3.83,3.95,3.81,3.92,236668,0
+QUAD.US,D,20210713,000000,3.9,3.97,3.75,3.82,305331,0
+QUAD.US,D,20210714,000000,3.86,3.8799,3.64,3.66,201685,0
+QUAD.US,D,20210715,000000,3.62,3.9,3.61,3.88,316942,0
+QUAD.US,D,20210716,000000,3.88,3.9,3.75,3.75,397726,0
+QUAD.US,D,20210719,000000,3.7,3.7,3.58,3.68,650945,0
+QUAD.US,D,20210720,000000,3.69,3.87,3.68,3.84,183590,0
+QUAD.US,D,20210721,000000,3.83,3.98,3.8125,3.93,286173,0
+QUAD.US,D,20210722,000000,3.96,3.96,3.79,3.84,140570,0
+QUAD.US,D,20210723,000000,3.84,3.91,3.75,3.8,137542,0
+QUAD.US,D,20210726,000000,3.78,3.87,3.631,3.73,97490,0
+QUAD.US,D,20210727,000000,3.68,3.69,3.5,3.56,188951,0
+QUAD.US,D,20210728,000000,3.62,3.67,3.5,3.61,349770,0
+QUAD.US,D,20210729,000000,3.67,3.71,3.48,3.5,215405,0
+QUAD.US,D,20210730,000000,3.47,3.53,3.4298,3.5,80452,0
+QUAD.US,D,20210802,000000,3.54,3.61,3.32,3.48,653771,0
+QUAD.US,D,20210803,000000,3.49,3.69,3.42,3.59,222904,0
+QUAD.US,D,20210804,000000,3.96,4.18,3.76,3.85,722044,0
+QUAD.US,D,20210805,000000,3.93,4.315,3.88,4.27,819983,0
+QUAD.US,D,20210806,000000,4.26,5,4.26,4.8,1019435,0
+QUAD.US,D,20210809,000000,4.78,5.11,4.58,4.95,622388,0
+QUAD.US,D,20210810,000000,4.95,5.11,4.82,4.94,539274,0
+QUAD.US,D,20210811,000000,4.91,5.03,4.79,5.01,317706,0
+QUAD.US,D,20210812,000000,5.01,5.11,4.8609,4.91,208433,0
+QUAD.US,D,20210813,000000,4.9,4.96,4.79,4.87,160455,0
+QUAD.US,D,20210816,000000,4.8,4.86,4.65,4.65,290620,0
+QUAD.US,D,20210817,000000,4.62,4.64,4.32,4.45,231140,0
+QUAD.US,D,20210818,000000,4.41,4.52,4.36,4.43,161225,0
+QUAD.US,D,20210819,000000,4.36,4.37,4.21,4.24,164212,0
+QUAD.US,D,20210820,000000,4.17,4.3385,4.15,4.2,274116,0
+QUAD.US,D,20210823,000000,4.18,4.49,4.18,4.39,241844,0
+QUAD.US,D,20210824,000000,4.36,4.48,4.36,4.43,117667,0
+QUAD.US,D,20210825,000000,4.42,4.5,4.34,4.41,106592,0
+QUAD.US,D,20210826,000000,4.38,4.42,4.21,4.27,130844,0
+QUAD.US,D,20210827,000000,4.23,4.36,4.23,4.28,121572,0
+QUAD.US,D,20210830,000000,4.25,4.26,4.06,4.15,137002,0
+QUAD.US,D,20210831,000000,4.1,4.27,4.09,4.14,180300,0
+QUAD.US,D,20210901,000000,4.22,4.22,4.07,4.12,150685,0
+QUAD.US,D,20210902,000000,4.13,4.185,4.03,4.16,212230,0
+QUAD.US,D,20210903,000000,4.14,4.18,4.03,4.11,127108,0
+QUAD.US,D,20210907,000000,4.02,4.19,3.9,4.15,306695,0
+QUAD.US,D,20210908,000000,4.12,4.12,3.9,3.92,199604,0
+QUAD.US,D,20210909,000000,3.9,4.055,3.8,4,545776,0
+QUAD.US,D,20210910,000000,4.02,4.14,3.98,4.06,267558,0
+QUAD.US,D,20210913,000000,4.08,4.1463,3.99,4.13,165339,0
+QUAD.US,D,20210914,000000,4.13,4.13,3.97,4,161796,0
+QUAD.US,D,20210915,000000,4.03,4.08,3.95,4.04,100474,0
+QUAD.US,D,20210916,000000,4.08,4.08,3.87,3.94,161458,0
+QUAD.US,D,20210917,000000,3.95,4.11,3.89,4.01,415251,0
+QUAD.US,D,20210920,000000,3.99,4.13,3.9,4.04,257834,0
+QUAD.US,D,20210921,000000,4.12,4.19,4,4.18,121776,0
+QUAD.US,D,20210922,000000,4.2,4.38,4.19,4.21,262866,0
+QUAD.US,D,20210923,000000,4.28,4.39,4.19,4.36,133128,0
+QUAD.US,D,20210924,000000,4.35,4.37,4.25,4.33,96396,0
+QUAD.US,D,20210927,000000,4.3,4.67,4.3,4.58,237897,0
+QUAD.US,D,20210928,000000,4.59,4.59,4.405,4.48,86931,0
+QUAD.US,D,20210929,000000,4.5,4.5,4.3,4.3,184883,0
+QUAD.US,D,20210930,000000,4.33,4.435,4.2,4.25,199963,0
+QUAD.US,D,20211001,000000,4.3,4.42,4.19,4.39,89118,0
+QUAD.US,D,20211004,000000,4.31,4.46,4.15,4.18,190351,0
+QUAD.US,D,20211005,000000,4.28,4.28,4.07,4.23,242624,0
+QUAD.US,D,20211006,000000,4.23,4.23,4.05,4.17,87763,0
+QUAD.US,D,20211007,000000,4.2,4.28,4.09,4.27,107900,0
+QUAD.US,D,20211008,000000,4.25,4.27,4.13,4.17,130089,0
+QUAD.US,D,20211011,000000,4.16,4.22,4.11,4.16,72466,0
+QUAD.US,D,20211012,000000,4.21,4.29,4.1501,4.24,158224,0
+QUAD.US,D,20211013,000000,4.3,4.49,4.24,4.49,179785,0
+QUAD.US,D,20211014,000000,4.5,4.51,4.36,4.49,120590,0
+QUAD.US,D,20211015,000000,4.55,4.58,4.33,4.33,75215,0
+QUAD.US,D,20211018,000000,4.34,4.3499,4.17,4.24,120705,0
+QUAD.US,D,20211019,000000,4.24,4.4099,4.17,4.36,119074,0
+QUAD.US,D,20211020,000000,4.39,4.41,4.31,4.37,69480,0
+QUAD.US,D,20211021,000000,4.36,4.37,4.14,4.29,144055,0
+QUAD.US,D,20211022,000000,4.28,4.34,4.22,4.31,80484,0
+QUAD.US,D,20211025,000000,4.35,4.36,4.25,4.32,100963,0
+QUAD.US,D,20211026,000000,4.31,4.31,4.18,4.2,154200,0
+QUAD.US,D,20211027,000000,4.18,4.18,3.98,4.03,242981,0
+QUAD.US,D,20211028,000000,3.97,3.98,3.83,3.94,293506,0
+QUAD.US,D,20211029,000000,3.9,3.96,3.87,3.94,68727,0
+QUAD.US,D,20211101,000000,3.95,4.08,3.94,4.07,214245,0
+QUAD.US,D,20211102,000000,4.08,4.28,3.97,4.23,251782,0
+QUAD.US,D,20211103,000000,4.27,4.85,4.27,4.66,389384,0
+QUAD.US,D,20211104,000000,4.8,4.9,4.53,4.56,212174,0
+QUAD.US,D,20211105,000000,4.6,4.6,4.35,4.4,266920,0
+QUAD.US,D,20211108,000000,4.39,4.4358,4.32,4.37,81779,0
+QUAD.US,D,20211109,000000,4.35,4.41,4.24,4.39,79605,0
+QUAD.US,D,20211110,000000,4.4,4.43,4.3,4.33,71239,0
+QUAD.US,D,20211111,000000,4.33,4.5,4.3295,4.42,64651,0
+QUAD.US,D,20211112,000000,4.45,4.5,4.31,4.32,149035,0
+QUAD.US,D,20211115,000000,4.3,4.42,4.27,4.3,48987,0
+QUAD.US,D,20211116,000000,4.29,4.29,4.04,4.04,240199,0
+QUAD.US,D,20211117,000000,4.04,4.3,4.01,4.21,172192,0
+QUAD.US,D,20211118,000000,4.22,4.22,3.93,4.07,256877,0
+QUAD.US,D,20211119,000000,4.04,4.1391,4,4.12,121190,0
+QUAD.US,D,20211122,000000,4.15,4.23,4.03,4.05,264123,0
+QUAD.US,D,20211123,000000,4.04,4.11,3.99,4.04,116525,0
+QUAD.US,D,20211124,000000,4.01,4.16,3.97,4.11,77675,0
+QUAD.US,D,20211126,000000,4,4.04,3.8,4.04,196893,0
+QUAD.US,D,20211129,000000,3.89,4.01,3.89,4,188081,0
+QUAD.US,D,20211130,000000,3.99,4.06,3.9,4.02,123369,0
+QUAD.US,D,20211201,000000,4.01,4.05,3.49,3.54,699475,0
+QUAD.US,D,20211202,000000,3.6,3.79,3.55,3.77,182954,0
+QUAD.US,D,20211203,000000,3.77,3.86,3.56,3.61,111631,0
+QUAD.US,D,20211206,000000,3.59,3.7,3.5201,3.65,111378,0
+QUAD.US,D,20211207,000000,3.74,3.91,3.74,3.86,113148,0
+QUAD.US,D,20211208,000000,3.89,3.92,3.78,3.92,121807,0
+QUAD.US,D,20211209,000000,3.85,3.91,3.75,3.75,89583,0
+QUAD.US,D,20211210,000000,3.74,3.8095,3.58,3.68,258265,0
+QUAD.US,D,20211213,000000,3.63,3.66,3.36,3.65,473611,0
+QUAD.US,D,20211214,000000,3.63,3.87,3.59,3.68,396808,0
+QUAD.US,D,20211215,000000,3.75,3.8,3.61,3.77,157023,0
+QUAD.US,D,20211216,000000,3.8,3.85,3.72,3.74,111354,0
+QUAD.US,D,20211217,000000,3.68,3.97,3.65,3.93,149268,0
+QUAD.US,D,20211220,000000,3.83,3.89,3.7,3.84,176938,0
+QUAD.US,D,20211221,000000,3.86,3.96,3.82,3.83,163786,0
+QUAD.US,D,20211222,000000,3.83,4.03,3.82,4.01,100474,0
+QUAD.US,D,20211223,000000,4.01,4.01,3.95,3.97,116358,0
+QUAD.US,D,20211227,000000,3.89,4.05,3.83,4.01,183700,0
+QUAD.US,D,20211228,000000,3.95,4.15,3.94,4.11,103924,0
+QUAD.US,D,20211229,000000,4.17,4.17,3.94,3.98,64792,0
+QUAD.US,D,20211230,000000,3.98,4.11,3.88,3.95,124374,0
+QUAD.US,D,20211231,000000,3.91,4.049,3.91,4,29242,0
+QUAD.US,D,20220103,000000,4.07,4.11,3.9,4.05,102608,0
+QUAD.US,D,20220104,000000,4.11,4.3,4.07,4.25,139173,0
+QUAD.US,D,20220105,000000,4.24,4.43,4.23,4.25,123888,0
+QUAD.US,D,20220106,000000,4.27,4.38,4.12,4.13,177644,0
+QUAD.US,D,20220107,000000,4.1,4.24,4.07,4.24,110488,0
+QUAD.US,D,20220110,000000,4.19,4.38,4.12,4.35,346424,0
+QUAD.US,D,20220111,000000,4.36,4.798,4.28,4.61,514389,0
+QUAD.US,D,20220112,000000,4.6,5,4.55,4.94,492439,0
+QUAD.US,D,20220113,000000,4.95,5.07,4.76,4.88,353800,0
+QUAD.US,D,20220114,000000,4.8,4.88,4.57,4.65,159264,0
+QUAD.US,D,20220118,000000,4.6,4.75,4.54,4.72,126633,0
+QUAD.US,D,20220119,000000,4.79,4.79,4.32,4.33,332611,0
+QUAD.US,D,20220120,000000,4.38,4.85,4.37,4.51,167673,0
+QUAD.US,D,20220121,000000,4.49,4.58,4.4,4.48,85938,0
+QUAD.US,D,20220124,000000,4.43,4.46,4.1853,4.44,96796,0
+QUAD.US,D,20220125,000000,4.37,4.48,4.28,4.44,79016,0
+QUAD.US,D,20220126,000000,4.5,4.52,4.305,4.35,90754,0
+QUAD.US,D,20220127,000000,4.39,4.39,4.25,4.26,73028,0
+QUAD.US,D,20220128,000000,4.31,4.37,4.23,4.37,120793,0
+QUAD.US,D,20220131,000000,4.38,4.47,4.34,4.44,126507,0
+QUAD.US,D,20220201,000000,4.45,4.51,4.32,4.37,68763,0
+QUAD.US,D,20220202,000000,4.42,4.47,4.25,4.36,125429,0
+QUAD.US,D,20220203,000000,4.28,4.39,4.21,4.29,257988,0
+QUAD.US,D,20220204,000000,4.35,4.395,4.2,4.38,89184,0
+QUAD.US,D,20220207,000000,4.33,4.5,4.3,4.38,122921,0
+QUAD.US,D,20220208,000000,4.42,4.76,4.3907,4.71,170638,0
+QUAD.US,D,20220209,000000,4.76,4.8307,4.67,4.69,128805,0
+QUAD.US,D,20220210,000000,4.56,4.85,4.56,4.65,117332,0
+QUAD.US,D,20220211,000000,4.65,4.9,4.55,4.7,155961,0
+QUAD.US,D,20220214,000000,4.76,4.77,4.59,4.65,61642,0
+QUAD.US,D,20220215,000000,4.74,4.83,4.72,4.78,60208,0
+QUAD.US,D,20220216,000000,4.82,4.9,4.65,4.86,75707,0
+QUAD.US,D,20220217,000000,4.78,4.91,4.69,4.76,211408,0
+QUAD.US,D,20220218,000000,4.79,5.0399,4.78,5,179643,0
+QUAD.US,D,20220222,000000,4.87,4.95,4.67,4.89,270020,0
+QUAD.US,D,20220223,000000,4.84,5.47,4.84,5.1,1672522,0
+QUAD.US,D,20220224,000000,4.96,5.29,4.84,5.23,554983,0
+QUAD.US,D,20220225,000000,5.2,5.58,5.2,5.49,421872,0
+QUAD.US,D,20220228,000000,5.49,5.55,5.29,5.48,514182,0
+QUAD.US,D,20220301,000000,5.35,5.86,5.35,5.86,460868,0
+QUAD.US,D,20220302,000000,5.88,6.49,5.8604,6.49,1021338,0
+QUAD.US,D,20220303,000000,6.34,6.75,6.3,6.75,549793,0
+QUAD.US,D,20220304,000000,6.64,6.91,6.3609,6.67,534281,0
+QUAD.US,D,20220307,000000,6.67,6.94,6.28,6.28,425729,0
+QUAD.US,D,20220308,000000,6.15,6.21,5.77,5.8,628776,0
+QUAD.US,D,20220309,000000,5.94,6.22,5.88,5.96,528957,0
+QUAD.US,D,20220310,000000,5.84,6.0802,5.825,5.89,243280,0
+QUAD.US,D,20220311,000000,5.98,5.99,5.54,5.57,289788,0
+QUAD.US,D,20220314,000000,5.63,5.82,5.4838,5.66,438658,0
+QUAD.US,D,20220315,000000,5.66,6.11,5.66,6.1,888006,0
+QUAD.US,D,20220316,000000,6.15,6.225,5.8,5.99,381767,0
+QUAD.US,D,20220317,000000,5.95,6.05,5.86,6.04,271738,0
+QUAD.US,D,20220318,000000,6.01,6.225,5.97,6.16,333758,0
+QUAD.US,D,20220321,000000,6.22,6.5,6.175,6.29,278885,0
+QUAD.US,D,20220322,000000,6.28,6.54,6.28,6.49,295926,0
+QUAD.US,D,20220323,000000,6.46,6.65,6.361,6.61,174863,0
+QUAD.US,D,20220324,000000,6.64,6.74,6.44,6.67,297119,0
+QUAD.US,D,20220325,000000,6.76,6.96,6.6,6.7,270752,0
+QUAD.US,D,20220328,000000,6.7,6.84,6.6,6.81,329141,0
+QUAD.US,D,20220329,000000,6.8,6.95,6.66,6.7,305701,0
+QUAD.US,D,20220330,000000,6.68,6.97,6.66,6.89,218815,0
+QUAD.US,D,20220331,000000,6.91,7.3352,6.9,6.94,674544,0
+QUAD.US,D,20220401,000000,6.93,7.09,6.76,7.03,440381,0
+QUAD.US,D,20220404,000000,7.12,7.21,6.84,7.03,279575,0
+QUAD.US,D,20220405,000000,7.09,7.09,6.65,6.74,282166,0
+QUAD.US,D,20220406,000000,6.71,6.79,6.43,6.52,260198,0
+QUAD.US,D,20220407,000000,6.51,6.59,6.41,6.55,161434,0
+QUAD.US,D,20220408,000000,6.5,6.89,6.5,6.85,240920,0
+QUAD.US,D,20220411,000000,6.78,6.8815,6.51,6.64,219594,0
+QUAD.US,D,20220412,000000,6.67,7.04,6.67,6.97,463957,0
+QUAD.US,D,20220413,000000,6.99,7.21,6.95,7.11,369628,0
+QUAD.US,D,20220414,000000,7.05,7.15,6.73,6.93,216789,0
+QUAD.US,D,20220418,000000,6.81,7.098,6.7,7,301855,0
+QUAD.US,D,20220419,000000,7,7.19,6.9305,7.06,523597,0
+QUAD.US,D,20220420,000000,7.08,7.55,6.98,7.23,398922,0
+QUAD.US,D,20220421,000000,7.23,7.25,6.78,6.86,243161,0
+QUAD.US,D,20220422,000000,6.87,6.94,6.63,6.78,203844,0
+QUAD.US,D,20220425,000000,6.74,6.81,6.42,6.77,289001,0
+QUAD.US,D,20220426,000000,6.77,6.8998,6.553,6.63,235496,0
+QUAD.US,D,20220427,000000,6.77,7.07,6.77,6.86,358763,0
+QUAD.US,D,20220428,000000,6.95,6.95,6.56,6.8,339749,0
+QUAD.US,D,20220429,000000,6.8,6.9899,6.74,6.78,380588,0
+QUAD.US,D,20220502,000000,6.68,6.91,6.225,6.34,368232,0
+QUAD.US,D,20220503,000000,6.2,6.36,6.055,6.25,259985,0
+QUAD.US,D,20220504,000000,6.14,6.1565,4.72,4.78,1731016,0
+QUAD.US,D,20220505,000000,4.67,4.75,4.19,4.43,1300497,0
+QUAD.US,D,20220506,000000,4.32,4.82,4.28,4.74,731821,0
+QUAD.US,D,20220509,000000,4.6,4.81,4.38,4.39,581254,0
+QUAD.US,D,20220510,000000,4.46,4.46,3.96,4.04,597694,0
+QUAD.US,D,20220511,000000,4.08,4.31,4.03,4.17,346789,0
+QUAD.US,D,20220512,000000,4.13,4.33,4.0613,4.29,348985,0
+QUAD.US,D,20220513,000000,4.36,4.61,4.33,4.53,247085,0
+QUAD.US,D,20220516,000000,4.49,4.67,4.45,4.63,312604,0
+QUAD.US,D,20220517,000000,4.7,4.79,4.6,4.7,241013,0
+QUAD.US,D,20220518,000000,4.63,4.63,4.23,4.27,195624,0
+QUAD.US,D,20220519,000000,4.19,4.28,4.13,4.14,143651,0
+QUAD.US,D,20220520,000000,4.19,4.19,3.885,4.08,341388,0
+QUAD.US,D,20220523,000000,4.07,4.15,3.89,3.89,160849,0
+QUAD.US,D,20220524,000000,3.89,3.89,3.7,3.83,243066,0
+QUAD.US,D,20220525,000000,3.81,4,3.81,4,150290,0
+QUAD.US,D,20220526,000000,4.03,4.23,4.03,4.16,230058,0
+QUAD.US,D,20220527,000000,4.22,4.33,4.16,4.23,154741,0
+QUAD.US,D,20220531,000000,4.25,4.28,4.02,4.02,354352,0
+QUAD.US,D,20220601,000000,4.06,4.25,3.995,4.12,317670,0
+QUAD.US,D,20220602,000000,4.12,4.25,4.06,4.11,256297,0
+QUAD.US,D,20220603,000000,4.06,4.07,3.78,3.82,404907,0
+QUAD.US,D,20220606,000000,3.89,3.915,3.45,3.57,722193,0
+QUAD.US,D,20220607,000000,3.53,3.59,3.39,3.5,493379,0
+QUAD.US,D,20220608,000000,3.5,3.62,3.39,3.51,429693,0
+QUAD.US,D,20220609,000000,3.5,3.5341,3.29,3.3,531700,0
+QUAD.US,D,20220610,000000,3.28,3.32,3.09,3.12,584185,0
+QUAD.US,D,20220613,000000,3.06,3.12,2.83,2.86,388147,0
+QUAD.US,D,20220614,000000,2.91,3.04,2.79,3,443304,0
+QUAD.US,D,20220615,000000,2.98,3.35,2.98,3.35,468095,0
+QUAD.US,D,20220616,000000,3.24,3.34,3.16,3.25,454298,0
+QUAD.US,D,20220617,000000,3.2,3.53,3.2,3.41,617557,0
+QUAD.US,D,20220621,000000,3.4624,3.62,3.4,3.48,517443,0
+QUAD.US,D,20220622,000000,3.38,3.47,3.11,3.17,487225,0
+QUAD.US,D,20220623,000000,3.12,3.2,2.94,3.07,424550,0
+QUAD.US,D,20220624,000000,3.02,3.32,2.76,2.94,4587846,0
+QUAD.US,D,20220627,000000,2.99,3.12,2.785,2.98,862371,0
+QUAD.US,D,20220628,000000,3,3.18,2.87,2.87,595274,0
+QUAD.US,D,20220629,000000,2.8,2.8499,2.62,2.73,839468,0
+QUAD.US,D,20220630,000000,2.71,2.925,2.7,2.75,1231617,0
+QUAD.US,D,20220701,000000,2.75,2.935,2.75,2.79,478340,0
+QUAD.US,D,20220705,000000,2.73,2.79,2.61,2.73,707395,0
+QUAD.US,D,20220706,000000,2.72,2.73,2.66,2.67,399169,0
+QUAD.US,D,20220707,000000,2.68,2.7975,2.67,2.74,303842,0
+QUAD.US,D,20220708,000000,2.73,2.8269,2.66,2.74,175630,0
+QUAD.US,D,20220711,000000,2.7,2.75,2.55,2.6,347738,0
+QUAD.US,D,20220712,000000,2.59,2.66,2.59,2.63,182124,0
+QUAD.US,D,20220713,000000,2.57,2.7,2.57,2.66,137572,0
+QUAD.US,D,20220714,000000,2.65,2.68,2.57,2.6,240573,0
+QUAD.US,D,20220715,000000,2.66,2.8,2.61,2.78,284812,0
+QUAD.US,D,20220718,000000,2.81,2.965,2.79,2.84,248241,0
+QUAD.US,D,20220719,000000,2.86,2.96,2.81,2.84,333860,0
+QUAD.US,D,20220720,000000,2.85,3.015,2.85,2.94,261434,0
+QUAD.US,D,20220721,000000,2.89,2.99,2.82,2.9,213987,0
+QUAD.US,D,20220722,000000,2.88,2.97,2.84,2.94,362337,0
+QUAD.US,D,20220725,000000,2.9,3.33,2.89,3.13,569568,0
+QUAD.US,D,20220726,000000,3.15,3.26,3.08,3.09,297435,0
+QUAD.US,D,20220727,000000,3.12,3.145,3,3.07,238371,0
+QUAD.US,D,20220728,000000,3.09,3.175,3.03,3.16,163479,0
+QUAD.US,D,20220729,000000,3.15,3.3,3.15,3.18,229232,0
+QUAD.US,D,20220801,000000,3.15,3.205,3.08,3.1,182771,0
+QUAD.US,D,20220802,000000,3.12,3.39,3.12,3.29,341501,0
+QUAD.US,D,20220803,000000,3.44,3.5216,3.29,3.35,595239,0
+QUAD.US,D,20220804,000000,3.35,3.44,3.29,3.32,280927,0
+QUAD.US,D,20220805,000000,3.29,3.53,3.28,3.39,439125,0
+QUAD.US,D,20220808,000000,3.43,3.68,3.405,3.63,244980,0
+QUAD.US,D,20220809,000000,3.6,3.79,3.57,3.7,512733,0
+QUAD.US,D,20220810,000000,3.76,3.9,3.76,3.8,239972,0
+QUAD.US,D,20220811,000000,3.85,4.015,3.85,3.93,320550,0
+QUAD.US,D,20220812,000000,3.95,4.04,3.95,4,172520,0
+QUAD.US,D,20220815,000000,3.92,4.005,3.85,3.93,162051,0
+QUAD.US,D,20220816,000000,3.86,4.04,3.83,3.98,213075,0
+QUAD.US,D,20220817,000000,3.95,4.005,3.82,3.93,221655,0
+QUAD.US,D,20220818,000000,3.95,4.02,3.895,4,144886,0
+QUAD.US,D,20220819,000000,3.95,3.9799,3.815,3.96,366581,0
+QUAD.US,D,20220822,000000,3.91,3.91,3.62,3.75,271830,0
+QUAD.US,D,20220823,000000,3.75,3.925,3.75,3.79,395865,0
+QUAD.US,D,20220824,000000,3.8,3.85,3.73,3.75,113514,0
+QUAD.US,D,20220825,000000,3.77,3.77,3.68,3.71,87705,0
+QUAD.US,D,20220826,000000,3.71,3.71,3.52,3.53,100859,0
+QUAD.US,D,20220829,000000,3.48,3.53,3.47,3.47,98811,0
+QUAD.US,D,20220830,000000,3.47,3.47,3.31,3.31,153391,0
+QUAD.US,D,20220831,000000,3.33,3.34,3.16,3.16,237786,0
+QUAD.US,D,20220901,000000,3.15,3.27,3.06,3.15,242313,0
+QUAD.US,D,20220902,000000,3.2,3.27,3.11,3.2,118309,0
+QUAD.US,D,20220906,000000,3.2,3.3,3.16,3.27,173679,0
+QUAD.US,D,20220907,000000,3.25,3.61,3.25,3.59,316150,0
+QUAD.US,D,20220908,000000,3.55,3.71,3.44,3.69,154602,0
+QUAD.US,D,20220909,000000,3.72,3.94,3.7,3.81,159591,0
+QUAD.US,D,20220912,000000,3.82,3.885,3.75,3.81,173554,0
+QUAD.US,D,20220913,000000,3.66,3.79,3.58,3.59,172771,0
+QUAD.US,D,20220914,000000,3.58,3.58,3.44,3.46,110582,0
+QUAD.US,D,20220915,000000,3.43,3.51,3.345,3.41,148623,0
+QUAD.US,D,20220916,000000,3.37,3.43,3.28,3.39,241162,0
+QUAD.US,D,20220919,000000,3.37,3.53,3.35,3.51,138453,0
+QUAD.US,D,20220920,000000,3.47,3.47,3.25,3.27,117925,0
+QUAD.US,D,20220921,000000,3.27,3.38,3.19,3.21,133559,0
+QUAD.US,D,20220922,000000,3.18,3.21,3.13,3.16,159365,0
+QUAD.US,D,20220923,000000,3.11,3.16,2.93,2.97,186519,0
+QUAD.US,D,20220926,000000,2.94,3.03,2.85,2.94,173425,0
+QUAD.US,D,20220927,000000,3.01,3.1,2.91,2.94,104052,0
+QUAD.US,D,20220928,000000,2.97,2.9899,2.86,2.95,139215,0
+QUAD.US,D,20220929,000000,2.89,2.89,2.65,2.7,190416,0
+QUAD.US,D,20220930,000000,2.66,2.75,2.55,2.56,207204,0
+QUAD.US,D,20221003,000000,2.61,2.7,2.5541,2.67,171153,0
+QUAD.US,D,20221004,000000,2.71,2.8,2.655,2.78,177770,0
+QUAD.US,D,20221005,000000,2.7,2.749,2.59,2.66,124021,0
+QUAD.US,D,20221006,000000,2.66,2.6616,2.41,2.46,136962,0
+QUAD.US,D,20221007,000000,2.43,2.46,2.3,2.38,166636,0
+QUAD.US,D,20221010,000000,2.42,2.43,2.2,2.37,348166,0
+QUAD.US,D,20221011,000000,2.37,2.54,2.3,2.31,302716,0
+QUAD.US,D,20221012,000000,2.3,2.32,2.18,2.21,291975,0
+QUAD.US,D,20221013,000000,2.17,2.61,2.12,2.58,265617,0
+QUAD.US,D,20221014,000000,2.63,2.71,2.42,2.42,176452,0
+QUAD.US,D,20221017,000000,2.46,2.56,2.39,2.4,208984,0
+QUAD.US,D,20221018,000000,2.49,2.55,2.39,2.42,170297,0
+QUAD.US,D,20221019,000000,2.39,2.39,2.29,2.37,110027,0
+QUAD.US,D,20221020,000000,2.39,2.4596,2.26,2.28,81398,0
+QUAD.US,D,20221021,000000,2.32,2.5,2.27,2.27,173610,0
+QUAD.US,D,20221024,000000,2.31,2.37,2.2,2.29,128597,0
+QUAD.US,D,20221025,000000,2.35,2.57,2.28,2.51,138105,0
+QUAD.US,D,20221026,000000,2.51,2.71,2.445,2.62,152363,0
+QUAD.US,D,20221027,000000,2.63,2.69,2.59,2.61,101802,0
+QUAD.US,D,20221028,000000,2.66,2.74,2.55,2.69,147760,0
+QUAD.US,D,20221031,000000,2.71,2.89,2.62,2.78,288259,0
+QUAD.US,D,20221101,000000,2.81,2.96,2.65,2.69,285509,0
+QUAD.US,D,20221102,000000,3.1,3.42,3.04,3.17,684381,0
+QUAD.US,D,20221103,000000,3.14,3.34,3.0918,3.25,132824,0
+QUAD.US,D,20221104,000000,3.3,3.4383,3.11,3.28,175423,0
+QUAD.US,D,20221107,000000,3.35,3.37,3.23,3.29,123884,0
+QUAD.US,D,20221108,000000,3.33,3.39,3.16,3.32,94369,0
+QUAD.US,D,20221109,000000,3.31,3.46,3.18,3.25,110070,0
+QUAD.US,D,20221110,000000,3.46,3.53,3.34,3.4,188772,0
+QUAD.US,D,20221111,000000,3.39,3.645,3.39,3.5,151420,0
+QUAD.US,D,20221114,000000,3.48,3.54,3.37,3.41,79748,0
+QUAD.US,D,20221115,000000,3.51,3.59,3.35,3.38,89324,0
+QUAD.US,D,20221116,000000,3.35,3.44,3.29,3.34,91945,0
+QUAD.US,D,20221117,000000,3.31,3.4,3.31,3.37,52359,0
+QUAD.US,D,20221118,000000,3.45,3.5386,3.43,3.47,95182,0
+QUAD.US,D,20221121,000000,3.45,3.76,3.38,3.69,270684,0
+QUAD.US,D,20221122,000000,3.7,3.72,3.62,3.71,94228,0
+QUAD.US,D,20221123,000000,3.69,3.72,3.61,3.69,53036,0
+QUAD.US,D,20221125,000000,3.72,3.84,3.72,3.82,30929,0
+QUAD.US,D,20221128,000000,3.79,3.835,3.475,3.57,131075,0
+QUAD.US,D,20221129,000000,3.56,3.61,3.5,3.58,89218,0
+QUAD.US,D,20221130,000000,3.59,3.795,3.505,3.7,159841,0
+QUAD.US,D,20221201,000000,3.71,3.81,3.71,3.74,97101,0
+QUAD.US,D,20221202,000000,3.7,3.81,3.685,3.76,75109,0
+QUAD.US,D,20221205,000000,3.68,3.7,3.5,3.54,81031,0
+QUAD.US,D,20221206,000000,3.52,3.58,3.4,3.49,231553,0
+QUAD.US,D,20221207,000000,3.42,3.6421,3.42,3.54,72084,0
+QUAD.US,D,20221208,000000,3.56,3.63,3.46,3.51,42153,0
+QUAD.US,D,20221209,000000,3.51,3.6,3.41,3.43,52331,0
+QUAD.US,D,20221212,000000,3.43,3.485,3.38,3.45,65473,0
+QUAD.US,D,20221213,000000,3.54,3.665,3.39,3.43,116762,0
+QUAD.US,D,20221214,000000,3.4,3.51,3.39,3.47,107648,0
+QUAD.US,D,20221215,000000,3.39,3.46,3.35,3.4,123893,0
+QUAD.US,D,20221216,000000,3.36,3.73,3.35,3.73,304053,0
+QUAD.US,D,20221219,000000,3.73,3.73,3.47,3.49,92260,0
+QUAD.US,D,20221220,000000,3.47,3.5,3.21,3.3,191579,0
+QUAD.US,D,20221221,000000,3.37,3.51,3.35,3.47,93897,0
+QUAD.US,D,20221222,000000,3.5,3.57,3.42,3.48,160384,0
+QUAD.US,D,20221223,000000,3.44,3.75,3.44,3.71,156571,0
+QUAD.US,D,20221227,000000,3.9,4.2699,3.85,4.2,417190,0
+QUAD.US,D,20221228,000000,4.22,4.35,3.87,3.96,256550,0
+QUAD.US,D,20221229,000000,4.08,4.29,4.02,4.25,131776,0
+QUAD.US,D,20221230,000000,4.26,4.26,4.02,4.08,176197,0
+QUAD.US,D,20230103,000000,4.19,4.47,4.12,4.37,226477,0
+QUAD.US,D,20230104,000000,4.38,4.49,4.12,4.47,318633,0
+QUAD.US,D,20230105,000000,4.45,4.568,4.27,4.52,251640,0
+QUAD.US,D,20230106,000000,4.53,4.65,4.46,4.54,194460,0
+QUAD.US,D,20230109,000000,4.62,4.79,4.32,4.33,244354,0
+QUAD.US,D,20230110,000000,4.27,4.43,4.26,4.39,179808,0
+QUAD.US,D,20230111,000000,4.42,4.64,4.42,4.46,140632,0
+QUAD.US,D,20230112,000000,4.46,4.61,4.39,4.39,112841,0
+QUAD.US,D,20230113,000000,4.35,4.3827,4.25,4.36,90981,0
+QUAD.US,D,20230117,000000,4.36,4.451,4.3075,4.43,92363,0
+QUAD.US,D,20230118,000000,4.43,4.45,4.3,4.42,157155,0
+QUAD.US,D,20230119,000000,4.35,4.55,4.27,4.53,204173,0
+QUAD.US,D,20230120,000000,4.57,4.59,4.47,4.56,99159,0
+QUAD.US,D,20230123,000000,4.56,4.6083,4.37,4.4,102622,0
+QUAD.US,D,20230124,000000,4.31,4.52,4.31,4.43,72932,0
+QUAD.US,D,20230125,000000,4.41,4.53,4.35,4.43,50936,0
+QUAD.US,D,20230126,000000,4.47,4.5361,4.44,4.48,50717,0
+QUAD.US,D,20230127,000000,4.47,4.49,4.4078,4.44,59170,0
+QUAD.US,D,20230130,000000,4.43,4.59,4.34,4.35,124154,0
+QUAD.US,D,20230131,000000,4.35,4.48,4.34,4.41,75591,0
+QUAD.US,D,20230201,000000,4.41,4.56,4.32,4.49,90796,0
+QUAD.US,D,20230202,000000,4.46,4.81,4.46,4.66,183877,0
+QUAD.US,D,20230203,000000,4.63,4.8,4.6,4.68,98167,0
+QUAD.US,D,20230206,000000,4.62,4.8,4.62,4.69,128998,0
+QUAD.US,D,20230207,000000,4.7,4.71,4.47,4.57,103798,0
+QUAD.US,D,20230208,000000,4.54,4.575,4.42,4.46,90402,0
+QUAD.US,D,20230209,000000,4.48,4.535,4.14,4.29,177924,0
+QUAD.US,D,20230210,000000,4.32,4.4,4.25,4.32,130590,0
+QUAD.US,D,20230213,000000,4.34,4.37,4.21,4.26,55268,0
+QUAD.US,D,20230214,000000,4.23,4.2789,4.013,4.19,150688,0
+QUAD.US,D,20230215,000000,4.22,4.325,4.1945,4.28,82123,0
+QUAD.US,D,20230216,000000,4.25,4.27,4.12,4.16,89644,0
+QUAD.US,D,20230217,000000,4.18,4.2816,4.105,4.26,112144,0
+QUAD.US,D,20230221,000000,4.24,4.34,4.1901,4.2,183169,0
+QUAD.US,D,20230222,000000,4.11,4.7,4.1004,4.56,378407,0
+QUAD.US,D,20230223,000000,4.65,4.97,4.64,4.85,380160,0
+QUAD.US,D,20230224,000000,4.78,5.34,4.731,5.17,429472,0
+QUAD.US,D,20230227,000000,5.19,5.39,5.08,5.14,189631,0
+QUAD.US,D,20230228,000000,5.16,5.16,4.89,4.89,181956,0
+QUAD.US,D,20230301,000000,4.89,4.96,4.83,4.88,127316,0
+QUAD.US,D,20230302,000000,4.86,4.93,4.72,4.88,126678,0
+QUAD.US,D,20230303,000000,4.91,4.9299,4.77,4.86,122607,0
+QUAD.US,D,20230306,000000,4.94,4.99,4.46,4.54,406194,0
+QUAD.US,D,20230307,000000,4.53,4.565,4.35,4.42,131322,0
+QUAD.US,D,20230308,000000,4.38,4.45,4.335,4.44,126606,0
+QUAD.US,D,20230309,000000,4.45,4.59,4.355,4.36,92092,0
+QUAD.US,D,20230310,000000,4.35,4.35,4.14,4.17,170599,0
+QUAD.US,D,20230313,000000,4.03,4.08,3.7301,3.84,364982,0
+QUAD.US,D,20230314,000000,3.88,4.06,3.88,4.04,167532,0
+QUAD.US,D,20230315,000000,3.92,4.06,3.92,4.03,216720,0
+QUAD.US,D,20230316,000000,4,4.29,3.99,4.25,129164,0
+QUAD.US,D,20230317,000000,4.22,4.23,3.94,4.03,434383,0
+QUAD.US,D,20230320,000000,4,4.155,3.96,4.01,184960,0
+QUAD.US,D,20230321,000000,4.09,4.215,4.0701,4.12,142098,0
+QUAD.US,D,20230322,000000,4.13,4.26,4.1,4.14,130761,0
+QUAD.US,D,20230323,000000,4.15,4.1888,4.11,4.14,94801,0
+QUAD.US,D,20230324,000000,4.12,4.265,4.11,4.2,146935,0
+QUAD.US,D,20230327,000000,4.25,4.295,4.16,4.25,147236,0
+QUAD.US,D,20230328,000000,4.25,4.36,4.13,4.2,272932,0
+QUAD.US,D,20230329,000000,4.24,4.35,4.2,4.27,145232,0
+QUAD.US,D,20230330,000000,4.29,4.37,4.2,4.21,53785,0
+QUAD.US,D,20230331,000000,4.23,4.295,4.155,4.29,135522,0
+QUAD.US,D,20230403,000000,4.3,4.45,4.3,4.42,173256,0
+QUAD.US,D,20230404,000000,4.42,4.42,4.1,4.19,196153,0
+QUAD.US,D,20230405,000000,4.12,4.2099,3.9,4,124841,0
+QUAD.US,D,20230406,000000,4.01,4.01,3.8,3.82,125022,0
+QUAD.US,D,20230410,000000,3.85,4.01,3.795,3.97,184072,0
+QUAD.US,D,20230411,000000,4,4.095,3.965,4.04,74717,0
+QUAD.US,D,20230412,000000,4.07,4.09,3.97,4,55578,0
+QUAD.US,D,20230413,000000,4,4.01,3.9429,3.99,40673,0
+QUAD.US,D,20230414,000000,3.98,3.99,3.8473,3.95,73278,0
+QUAD.US,D,20230417,000000,3.97,3.975,3.82,3.94,95183,0
+QUAD.US,D,20230418,000000,3.94,4.025,3.89,3.92,56568,0
+QUAD.US,D,20230419,000000,3.87,3.97,3.83,3.92,61257,0
+QUAD.US,D,20230420,000000,3.9,3.9599,3.87,3.89,65026,0
+QUAD.US,D,20230421,000000,3.88,3.905,3.62,3.76,197260,0
+QUAD.US,D,20230424,000000,3.74,3.88,3.74,3.79,72207,0
+QUAD.US,D,20230425,000000,3.76,3.76,3.65,3.69,100837,0
+QUAD.US,D,20230426,000000,3.64,3.76,3.44,3.48,199079,0
+QUAD.US,D,20230427,000000,3.47,3.52,3.37,3.52,88528,0
+QUAD.US,D,20230428,000000,3.47,3.52,3.45,3.49,123160,0
+QUAD.US,D,20230501,000000,3.49,3.52,3.34,3.41,131408,0
+QUAD.US,D,20230502,000000,3.39,3.43,3.18,3.3,225501,0
+QUAD.US,D,20230503,000000,3.14,3.47,2.76,3.07,377186,0
+QUAD.US,D,20230504,000000,3,3,2.68,2.74,512904,0
+QUAD.US,D,20230505,000000,2.76,2.84,2.7,2.82,328591,0
+QUAD.US,D,20230508,000000,2.82,2.84,2.77,2.78,200091,0
+QUAD.US,D,20230509,000000,2.81,2.97,2.78,2.87,193898,0
+QUAD.US,D,20230510,000000,2.9,3.0904,2.88,3.03,174689,0
+QUAD.US,D,20230511,000000,3,3.16,2.991,3.06,151110,0
+QUAD.US,D,20230512,000000,3.07,3.245,3.07,3.21,134586,0
+QUAD.US,D,20230515,000000,3.28,3.4684,3.225,3.42,227194,0
+QUAD.US,D,20230516,000000,3.38,3.5498,3.34,3.49,158312,0
+QUAD.US,D,20230517,000000,3.57,3.79,3.52,3.78,190277,0
+QUAD.US,D,20230518,000000,3.81,3.985,3.79,3.96,208182,0
+QUAD.US,D,20230519,000000,4,4.05,3.98,3.99,103829,0
+QUAD.US,D,20230522,000000,3.88,3.88,3.6,3.78,194206,0
+QUAD.US,D,20230523,000000,3.77,3.89,3.65,3.68,91652,0
+QUAD.US,D,20230524,000000,3.68,3.725,3.55,3.59,97578,0
+QUAD.US,D,20230525,000000,3.56,3.565,3.26,3.4,207126,0
+QUAD.US,D,20230526,000000,3.4,3.43,3.21,3.24,108966,0
+QUAD.US,D,20230530,000000,3.33,3.455,3.24,3.32,213075,0
+QUAD.US,D,20230531,000000,3.31,3.375,3.26,3.27,157395,0
+QUAD.US,D,20230601,000000,3.28,3.44,3.18,3.35,230961,0
+QUAD.US,D,20230602,000000,3.43,3.69,3.4,3.6,217858,0
+QUAD.US,D,20230605,000000,3.6,3.685,3.49,3.5,141548,0
+QUAD.US,D,20230606,000000,3.5,3.75,3.5,3.66,183322,0
+QUAD.US,D,20230607,000000,3.67,3.85,3.67,3.77,279334,0
+QUAD.US,D,20230608,000000,3.8,3.862,3.71,3.72,202093,0
+QUAD.US,D,20230609,000000,3.72,3.785,3.57,3.63,185951,0
+QUAD.US,D,20230612,000000,3.63,3.77,3.61,3.71,238788,0
+QUAD.US,D,20230613,000000,3.74,3.79,3.69,3.72,162201,0
+QUAD.US,D,20230614,000000,3.75,4.01,3.62,3.64,302289,0
+QUAD.US,D,20230615,000000,3.63,3.8,3.63,3.75,245083,0
+QUAD.US,D,20230616,000000,3.8,3.8,3.63,3.63,193653,0
+QUAD.US,D,20230620,000000,3.66,3.81,3.59,3.69,181382,0
+QUAD.US,D,20230621,000000,3.67,3.76,3.58,3.59,162059,0
+QUAD.US,D,20230622,000000,3.57,3.74,3.56,3.64,158696,0
+QUAD.US,D,20230623,000000,3.57,3.76,3.5501,3.63,449960,0
+QUAD.US,D,20230626,000000,3.62,3.76,3.62,3.68,163371,0
+QUAD.US,D,20230627,000000,3.7,3.765,3.67,3.73,224660,0
+QUAD.US,D,20230628,000000,3.74,3.89,3.69,3.76,340333,0
+QUAD.US,D,20230629,000000,3.75,3.85,3.75,3.77,235637,0
+QUAD.US,D,20230630,000000,3.8,3.87,3.74,3.76,567804,0
+QUAD.US,D,20230703,000000,3.75,4.0513,3.75,4.01,181151,0
+QUAD.US,D,20230705,000000,4,4.16,3.98,4.05,127241,0
+QUAD.US,D,20230706,000000,4,4.035,3.94,4.02,148108,0
+QUAD.US,D,20230707,000000,4.03,4.37,4.03,4.34,342652,0
+QUAD.US,D,20230710,000000,4.34,4.4,4.25,4.28,92102,0
+QUAD.US,D,20230711,000000,4.3,4.31,4.06,4.18,158963,0
+QUAD.US,D,20230712,000000,4.31,4.905,4.3,4.68,552986,0
+QUAD.US,D,20230713,000000,4.7,4.89,4.6442,4.87,299665,0
+QUAD.US,D,20230714,000000,4.87,5.1,4.8,5.1,255093,0
+QUAD.US,D,20230717,000000,5.11,5.32,5.02,5.05,404520,0
+QUAD.US,D,20230718,000000,5.08,5.32,5.08,5.22,324992,0
+QUAD.US,D,20230719,000000,5.29,5.585,5.23,5.35,290334,0
+QUAD.US,D,20230720,000000,5.35,5.42,5.12,5.2,132558,0
+QUAD.US,D,20230721,000000,5.29,5.29,5.12,5.13,115680,0
+QUAD.US,D,20230724,000000,5.13,5.35,5.12,5.34,123993,0
+QUAD.US,D,20230725,000000,5.28,5.42,5.215,5.4,138933,0
+QUAD.US,D,20230726,000000,5.39,5.65,5.36,5.63,272434,0
+QUAD.US,D,20230727,000000,5.7,5.85,5.62,5.8,275252,0
+QUAD.US,D,20230728,000000,5.86,6.05,5.73,5.79,373248,0
+QUAD.US,D,20230731,000000,5.88,6.09,5.855,5.92,374477,0
+QUAD.US,D,20230801,000000,5.89,5.9,5.68,5.9,274766,0
+QUAD.US,D,20230802,000000,5.61,5.68,4.98,5.18,703881,0
+QUAD.US,D,20230803,000000,5.15,5.45,5.08,5.36,491667,0
+QUAD.US,D,20230804,000000,5.41,5.9,5.385,5.65,406618,0
+QUAD.US,D,20230807,000000,5.6,6.0167,5.6,5.96,443287,0
+QUAD.US,D,20230808,000000,5.85,6.05,5.77,6.02,406083,0
+QUAD.US,D,20230809,000000,6.08,6.19,5.83,6.12,598226,0
+QUAD.US,D,20230810,000000,6.19,6.41,6.1,6.26,442729,0
+QUAD.US,D,20230811,000000,6.24,6.33,6.14,6.3,295074,0
+QUAD.US,D,20230814,000000,6.15,6.31,6,6.25,313876,0
+QUAD.US,D,20230815,000000,6.23,6.335,6.23,6.27,244880,0
+QUAD.US,D,20230816,000000,6.29,6.35,6.07,6.15,257343,0
+QUAD.US,D,20230817,000000,6.17,6.28,6.07,6.12,196329,0
+QUAD.US,D,20230818,000000,6,6.04,5.5,5.61,397234,0
+QUAD.US,D,20230821,000000,5.67,5.84,5.5,5.59,196890,0
+QUAD.US,D,20230822,000000,5.6,5.75,5.35,5.4,183233,0
+QUAD.US,D,20230823,000000,5.42,5.485,5.39,5.42,82366,0
+QUAD.US,D,20230824,000000,5.36,5.3654,4.85,5.06,231608,0
+QUAD.US,D,20230825,000000,5.08,5.085,4.9701,5.02,76478,0
+QUAD.US,D,20230828,000000,5,5.1044,5,5.03,118587,0
+QUAD.US,D,20230829,000000,5.01,5.14,5.01,5.13,125788,0
+QUAD.US,D,20230830,000000,5.11,5.23,5.11,5.14,80030,0
+QUAD.US,D,20230831,000000,5.17,5.26,5.1,5.11,121657,0
+QUAD.US,D,20230901,000000,5.15,5.295,5.15,5.29,91980,0
+QUAD.US,D,20230905,000000,5.3,5.31,4.89,5.01,197639,0
+QUAD.US,D,20230906,000000,5.01,5.13,5,5.03,95852,0
+QUAD.US,D,20230907,000000,4.99,5.015,4.88,4.98,269665,0
+QUAD.US,D,20230908,000000,5,5.105,4.98,4.98,82811,0
+QUAD.US,D,20230911,000000,5,5.12,4.9401,5.11,115254,0
+QUAD.US,D,20230912,000000,5.12,5.22,5.1,5.1,76294,0
+QUAD.US,D,20230913,000000,5.06,5.134,4.94,4.95,99097,0
+QUAD.US,D,20230914,000000,4.99,5.2,4.98,5.19,79117,0
+QUAD.US,D,20230915,000000,5.12,5.18,4.93,4.96,322343,0
+QUAD.US,D,20230918,000000,4.98,5.03,4.87,4.91,100497,0
+QUAD.US,D,20230919,000000,4.9,5.08,4.89,5.07,128280,0
+QUAD.US,D,20230920,000000,5.12,5.21,5.07,5.09,106712,0
+QUAD.US,D,20230921,000000,5.02,5.22,4.9847,5.12,92471,0
+QUAD.US,D,20230922,000000,5.12,5.16,4.94,4.95,99978,0
+QUAD.US,D,20230925,000000,4.87,5.01,4.83,4.99,80934,0
+QUAD.US,D,20230926,000000,4.95,5.05,4.73,4.85,329734,0
+QUAD.US,D,20230927,000000,4.9,5.07,4.9,5,107984,0
+QUAD.US,D,20230928,000000,5.03,5.12,4.97,5.06,62681,0
+QUAD.US,D,20230929,000000,5.11,5.12,5.01,5.03,80181,0
+QUAD.US,D,20231002,000000,5,5.1,4.94,5.01,118266,0
+QUAD.US,D,20231003,000000,4.98,5.04,4.9,4.98,110483,0
+QUAD.US,D,20231004,000000,4.98,5.06,4.97,5.05,281031,0
+QUAD.US,D,20231005,000000,5.02,5.08,4.96,5.04,259302,0
+QUAD.US,D,20231006,000000,5,5.02,4.91,4.94,213213,0
+QUAD.US,D,20231009,000000,4.9,5.04,4.9,4.96,147836,0
+QUAD.US,D,20231010,000000,4.84,5.03,4.84,4.95,263059,0
+QUAD.US,D,20231011,000000,4.96,5.01,4.9115,5,108447,0
+QUAD.US,D,20231012,000000,4.92,5.01,4.92,5.01,103610,0
+QUAD.US,D,20231013,000000,5.01,5.01,4.73,4.73,162966,0
+QUAD.US,D,20231016,000000,4.74,5.02,4.74,4.96,143193,0
+QUAD.US,D,20231017,000000,4.84,5.07,4.84,4.94,565483,0
+QUAD.US,D,20231018,000000,4.88,4.94,4.5,4.61,192892,0
+QUAD.US,D,20231019,000000,4.58,4.63,4.51,4.56,133723,0
+QUAD.US,D,20231020,000000,4.59,4.61,4.51,4.55,135667,0
+QUAD.US,D,20231023,000000,4.51,4.81,4.51,4.77,127749,0
+QUAD.US,D,20231024,000000,4.83,4.92,4.755,4.81,88940,0
+QUAD.US,D,20231025,000000,4.76,4.78,4.55,4.61,59241,0
+QUAD.US,D,20231026,000000,4.64,4.72,4.5627,4.69,58461,0
+QUAD.US,D,20231027,000000,4.73,4.92,4.69,4.73,88682,0
+QUAD.US,D,20231030,000000,4.78,5.01,4.78,4.97,78525,0
+QUAD.US,D,20231031,000000,4.97,4.9895,4.8,4.89,163209,0
+QUAD.US,D,20231101,000000,4.13,4.64,3.96,4.27,524661,0
+QUAD.US,D,20231102,000000,4.35,4.52,4.27,4.52,112397,0
+QUAD.US,D,20231103,000000,4.64,4.7,4.43,4.5,133402,0
+QUAD.US,D,20231106,000000,4.51,4.51,4.27,4.33,128385,0
+QUAD.US,D,20231107,000000,4.3,4.34,4.18,4.23,132529,0
+QUAD.US,D,20231108,000000,4.16,4.49,4.16,4.45,91034,0
+QUAD.US,D,20231109,000000,4.48,4.51,4.33,4.36,150644,0
+QUAD.US,D,20231110,000000,4.39,4.46,4.23,4.39,125100,0
+QUAD.US,D,20231113,000000,4.31,4.48,4.31,4.41,95371,0
+QUAD.US,D,20231114,000000,4.5,4.69,4.42,4.57,192310,0
+QUAD.US,D,20231115,000000,4.52,4.71,4.52,4.54,81910,0
+QUAD.US,D,20231116,000000,4.56,4.61,4.53,4.55,63889,0
+QUAD.US,D,20231117,000000,4.6,4.77,4.6,4.76,100404,0
+QUAD.US,D,20231120,000000,4.81,5.16,4.77,5.04,259775,0
+QUAD.US,D,20231121,000000,5.03,5.1584,4.87,4.89,171080,0
+QUAD.US,D,20231122,000000,4.9,4.97,4.755,4.78,36388,0
+QUAD.US,D,20231124,000000,4.76,4.86,4.73,4.78,33285,0
+QUAD.US,D,20231127,000000,4.7,4.85,4.7,4.78,71254,0
+QUAD.US,D,20231128,000000,4.78,4.78,4.49,4.55,100148,0
+QUAD.US,D,20231129,000000,4.52,4.65,4.52,4.63,54456,0
+QUAD.US,D,20231130,000000,4.65,4.71,4.57,4.61,76399,0
+QUAD.US,D,20231201,000000,4.61,4.77,4.56,4.74,109500,0
+QUAD.US,D,20231204,000000,4.69,4.97,4.69,4.92,110348,0
+QUAD.US,D,20231205,000000,4.92,4.95,4.74,4.74,60379,0
+QUAD.US,D,20231206,000000,4.79,4.93,4.71,4.72,107185,0
+QUAD.US,D,20231207,000000,4.73,4.92,4.73,4.89,72184,0
+QUAD.US,D,20231208,000000,4.84,5.26,4.84,5.15,165228,0
+QUAD.US,D,20231211,000000,5.22,5.297,4.98,5.06,93727,0
+QUAD.US,D,20231212,000000,5,5.0096,4.8,4.89,52599,0
+QUAD.US,D,20231213,000000,4.94,5.18,4.85,5.14,89930,0
+QUAD.US,D,20231214,000000,5.31,5.49,5.23,5.28,151246,0
+QUAD.US,D,20231215,000000,5.33,5.45,5.16,5.35,286893,0
+QUAD.US,D,20231218,000000,5.38,5.3849,5.12,5.29,76174,0
+QUAD.US,D,20231219,000000,5.4,5.5,5.27,5.42,100515,0
+QUAD.US,D,20231220,000000,5.36,5.795,5.295,5.5,182051,0
+QUAD.US,D,20231221,000000,5.55,5.67,5.44,5.6,78843,0
+QUAD.US,D,20231222,000000,5.63,5.7,5.3,5.6,172003,0
+QUAD.US,D,20231226,000000,5.61,5.78,5.6,5.73,101586,0
+QUAD.US,D,20231227,000000,5.71,5.89,5.61,5.71,111363,0
+QUAD.US,D,20231228,000000,5.69,5.785,5.5531,5.59,55204,0
+QUAD.US,D,20231229,000000,5.61,5.61,5.39,5.42,108716,0
+QUAD.US,D,20240102,000000,5.39,5.47,5.25,5.33,98002,0
+QUAD.US,D,20240103,000000,5.32,5.67,5.2209,5.38,165566,0
+QUAD.US,D,20240104,000000,5.37,5.41,5.09,5.14,85966,0
+QUAD.US,D,20240105,000000,5.05,5.3,4.95,5.23,105397,0
+QUAD.US,D,20240108,000000,5.26,5.37,5.215,5.3,58753,0
+QUAD.US,D,20240109,000000,5.18,5.21,5.09,5.12,58935,0
+QUAD.US,D,20240110,000000,5.09,5.2,5.08,5.13,49035,0
+QUAD.US,D,20240111,000000,5.13,5.21,4.94,5.14,101384,0
+QUAD.US,D,20240112,000000,5.25,5.26,5.04,5.08,38508,0
+QUAD.US,D,20240116,000000,5.03,5.06,4.95,5.02,52202,0
+QUAD.US,D,20240117,000000,4.93,4.99,4.79,4.94,67018,0
+QUAD.US,D,20240118,000000,4.97,5.04,4.78,5.02,57677,0
+QUAD.US,D,20240119,000000,5.07,5.26,5.02,5.21,84916,0
+QUAD.US,D,20240122,000000,5.27,5.39,5.19,5.34,88639,0
+QUAD.US,D,20240123,000000,5.43,5.54,5.36,5.47,120720,0
+QUAD.US,D,20240124,000000,5.6,5.6,5.46,5.49,56215,0
+QUAD.US,D,20240125,000000,5.62,5.7,5.47,5.69,63036,0
+QUAD.US,D,20240126,000000,5.78,5.82,5.61,5.72,109077,0
+QUAD.US,D,20240129,000000,5.73,5.73,5.53,5.69,46301,0
+QUAD.US,D,20240130,000000,5.74,5.77,5.63,5.76,65090,0
+QUAD.US,D,20240131,000000,5.77,5.77,5.45,5.46,72287,0
+QUAD.US,D,20240201,000000,5.49,5.7,5.49,5.55,90422,0
+QUAD.US,D,20240202,000000,5.44,5.59,5.42,5.55,92167,0
+QUAD.US,D,20240205,000000,5.53,5.53,5.395,5.42,69728,0
+QUAD.US,D,20240206,000000,5.39,5.48,5.26,5.34,47711,0
+QUAD.US,D,20240207,000000,5.37,5.4,5.15,5.18,84173,0
+QUAD.US,D,20240208,000000,5.17,5.53,5.12,5.45,67213,0
+QUAD.US,D,20240209,000000,5.45,5.7,5.41,5.63,130259,0
+QUAD.US,D,20240212,000000,5.65,5.95,5.65,5.71,212439,0
+QUAD.US,D,20240213,000000,5.51,5.595,5.23,5.27,149882,0
+QUAD.US,D,20240214,000000,5.37,5.63,5.1688,5.58,131812,0
+QUAD.US,D,20240215,000000,5.59,5.67,5.29,5.48,139646,0
+QUAD.US,D,20240216,000000,5.67,6.585,5.4347,6.5,465819,0
+QUAD.US,D,20240220,000000,6.34,6.6,6.09,6.48,301600,0
+QUAD.US,D,20240221,000000,6.7,6.75,5.82,5.88,219899,0
+QUAD.US,D,20240222,000000,5.86,5.88,5.21,5.47,239294,0
+QUAD.US,D,20240223,000000,5.56,5.56,5.22,5.34,97177,0
+QUAD.US,D,20240226,000000,5.28,5.47,5.24,5.29,163120,0
+QUAD.US,D,20240227,000000,5.5,6.19,5.35,6.03,562891,0
+QUAD.US,D,20240228,000000,6.01,6.14,5.7731,5.93,224412,0
+QUAD.US,D,20240229,000000,6.12,6.12,5.88,5.99,161825,0
+QUAD.US,D,20240301,000000,6.04,6.04,5.8,5.86,134862,0
+QUAD.US,D,20240304,000000,5.89,5.94,5.59,5.63,168458,0
+QUAD.US,D,20240305,000000,5.59,5.6075,5.1509,5.36,261509,0
+QUAD.US,D,20240306,000000,5.44,5.4899,5.18,5.33,169761,0
+QUAD.US,D,20240307,000000,5.33,5.37,5.201,5.34,97622,0
+QUAD.US,D,20240308,000000,5.35,5.45,5.24,5.25,64881,0
+QUAD.US,D,20240311,000000,5.2,5.22,4.8532,5.05,283460,0
+QUAD.US,D,20240312,000000,5.08,5.17,4.99,5.06,172873,0
+QUAD.US,D,20240313,000000,5.07,5.1599,4.89,4.93,75651,0
+QUAD.US,D,20240314,000000,4.86,4.9848,4.77,4.86,101759,0
+QUAD.US,D,20240315,000000,4.85,5.12,4.85,5.08,286483,0
+QUAD.US,D,20240318,000000,5.06,5.23,5,5,132774,0
+QUAD.US,D,20240319,000000,5,5.22,5,5.1,125564,0
+QUAD.US,D,20240320,000000,5.11,5.17,5,5.04,368085,0
+QUAD.US,D,20240321,000000,5.12,5.42,5.08,5.29,285345,0
+QUAD.US,D,20240322,000000,5.27,5.46,5.23,5.45,135122,0
+QUAD.US,D,20240325,000000,5.45,5.5,5.31,5.32,92015,0
+QUAD.US,D,20240326,000000,5.37,5.47,5.29,5.4,74489,0
+QUAD.US,D,20240327,000000,5.46,5.5,5.23,5.27,211172,0
+QUAD.US,D,20240328,000000,5.29,5.36,5.18,5.31,180493,0
+QUAD.US,D,20240401,000000,5.28,5.5,5.28,5.42,205010,0
+QUAD.US,D,20240402,000000,5.45,5.45,5.18,5.24,136567,0
+QUAD.US,D,20240403,000000,5.2,5.39,5.186,5.37,145749,0
+QUAD.US,D,20240404,000000,5.44,5.44,5.22,5.26,105582,0
+QUAD.US,D,20240405,000000,5.27,5.27,5.1,5.14,85447,0
+QUAD.US,D,20240408,000000,5.15,5.36,5.11,5.26,95754,0
+QUAD.US,D,20240409,000000,5.25,5.28,5.1,5.16,79338,0
+QUAD.US,D,20240410,000000,5.06,5.15,4.96,5.07,132899,0
+QUAD.US,D,20240411,000000,5.08,5.1,4.81,4.84,170257,0
+QUAD.US,D,20240412,000000,4.81,4.9,4.6,4.78,249973,0
+QUAD.US,D,20240415,000000,4.88,4.95,4.47,4.58,291160,0
+QUAD.US,D,20240416,000000,4.63,4.6599,4.42,4.63,318683,0
+QUAD.US,D,20240417,000000,4.71,4.7431,4.42,4.59,216085,0
+QUAD.US,D,20240418,000000,4.61,4.62,4.5,4.51,129869,0
+QUAD.US,D,20240419,000000,4.51,4.65,4.44,4.63,123195,0
+QUAD.US,D,20240422,000000,4.6,4.75,4.57,4.62,100250,0
+QUAD.US,D,20240423,000000,4.62,4.855,4.56,4.79,161238,0
+QUAD.US,D,20240424,000000,4.76,4.825,4.57,4.66,92218,0
+QUAD.US,D,20240425,000000,4.61,4.6399,4.5409,4.59,66650,0
+QUAD.US,D,20240426,000000,4.6,4.6281,4.47,4.52,96997,0
+QUAD.US,D,20240429,000000,4.47,4.71,4.42,4.6,86949,0
+QUAD.US,D,20240430,000000,4.57,4.58,4.45,4.49,83379,0
+QUAD.US,D,20240501,000000,4.53,4.66,4.4149,4.53,137778,0
+QUAD.US,D,20240502,000000,4.61,4.7,4.5,4.66,307509,0
+QUAD.US,D,20240503,000000,4.66,4.88,4.66,4.81,265838,0
+QUAD.US,D,20240506,000000,4.85,4.85,4.53,4.54,355606,0
+QUAD.US,D,20240507,000000,4.59,4.64,4.49,4.51,166452,0
+QUAD.US,D,20240508,000000,4.5,4.69,4.44,4.67,130297,0
+QUAD.US,D,20240509,000000,4.7,4.86,4.6549,4.81,151179,0
+QUAD.US,D,20240510,000000,4.84,4.84,4.7,4.78,86090,0
+QUAD.US,D,20240513,000000,4.77,4.78,4.695,4.71,76852,0
+QUAD.US,D,20240514,000000,4.75,4.805,4.6912,4.78,52861,0
+QUAD.US,D,20240515,000000,4.83,4.84,4.66,4.73,66796,0
+QUAD.US,D,20240516,000000,4.73,5.0095,4.7,4.95,186583,0
+QUAD.US,D,20240517,000000,4.97,5.04,4.9,4.96,111092,0
+QUAD.US,D,20240520,000000,4.97,5.08,4.86,4.9,163779,0
+QUAD.US,D,20240521,000000,4.88,5.04,4.88,4.92,92284,0
+QUAD.US,D,20240522,000000,4.9,5.04,4.9,5,75611,0
+QUAD.US,D,20240523,000000,5,5.02,4.87,4.96,117360,0
+QUAD.US,D,20240524,000000,4.98,5.02,4.91,4.96,48576,0
+QUAD.US,D,20240528,000000,5.01,5.05,4.91,4.92,96677,0
+QUAD.US,D,20240529,000000,4.87,4.87,4.66,4.66,89621,0
+QUAD.US,D,20240530,000000,4.72,4.75,4.545,4.6,74682,0
+QUAD.US,D,20240531,000000,4.72,4.76,4.58,4.72,131536,0
+QUAD.US,D,20240603,000000,4.76,4.94,4.69,4.93,124100,0
+QUAD.US,D,20240604,000000,4.89,5.03,4.78,5,88494,0
+QUAD.US,D,20240605,000000,5.05,5.05,4.97,5.02,63820,0
+QUAD.US,D,20240606,000000,4.98,5.16,4.98,5.12,95937,0
+QUAD.US,D,20240607,000000,5.09,5.2,5.0001,5.14,110586,0
+QUAD.US,D,20240610,000000,5.14,5.225,5.06,5.19,71751,0
+QUAD.US,D,20240611,000000,5.14,5.33,5.14,5.31,101503,0
+QUAD.US,D,20240612,000000,5.31,5.47,5.13,5.15,142876,0
+QUAD.US,D,20240613,000000,5.18,5.18,4.96,5.02,82552,0
+QUAD.US,D,20240614,000000,4.95,5.025,4.92,4.97,54267,0
+QUAD.US,D,20240617,000000,4.95,4.9817,4.805,4.85,48620,0
+QUAD.US,D,20240618,000000,4.89,5.0505,4.84,4.88,141533,0
+QUAD.US,D,20240620,000000,4.85,5.09,4.805,5.03,239257,0
+QUAD.US,D,20240621,000000,5.04,5.51,5.04,5.36,334397,0
+QUAD.US,D,20240624,000000,5.44,5.56,5.37,5.5,221113,0
+QUAD.US,D,20240625,000000,5.52,5.57,5.41,5.51,87329,0
+QUAD.US,D,20240626,000000,5.53,5.53,5.12,5.12,153113,0
+QUAD.US,D,20240627,000000,5.07,5.19,5.07,5.16,55915,0
+QUAD.US,D,20240628,000000,5.19,5.59,5.17,5.45,859664,0
+QUAD.US,D,20240701,000000,5.54,5.75,5.44,5.55,217113,0
+QUAD.US,D,20240702,000000,5.6,5.69,5.51,5.69,123525,0
+QUAD.US,D,20240703,000000,5.72,5.8,5.61,5.67,80181,0
+QUAD.US,D,20240705,000000,5.67,5.71,5.46,5.53,208891,0
+QUAD.US,D,20240708,000000,5.59,5.74,5.4,5.67,187885,0
+QUAD.US,D,20240709,000000,5.75,5.75,5.62,5.66,88169,0
+QUAD.US,D,20240710,000000,5.7,5.73,5.63,5.68,78560,0
+QUAD.US,D,20240711,000000,5.79,6,5.72,5.86,152860,0
+QUAD.US,D,20240712,000000,5.9,6,5.81,5.84,90639,0
+QUAD.US,D,20240715,000000,5.94,6,5.84,5.93,118922,0
+QUAD.US,D,20240716,000000,6,6.2,5.92,6.18,281505,0
+QUAD.US,D,20240717,000000,6.07,6.3001,6.07,6.23,130219,0
+QUAD.US,D,20240718,000000,6.29,6.5575,6.15,6.15,186528,0
+QUAD.US,D,20240719,000000,6.15,6.23,6.0174,6.08,87446,0
+QUAD.US,D,20240722,000000,6.12,6.135,5.89,5.98,161167,0
+QUAD.US,D,20240723,000000,5.93,6.19,5.92,6.02,331208,0
+QUAD.US,D,20240724,000000,6.03,6.14,5.85,5.85,209620,0
+QUAD.US,D,20240725,000000,5.92,6.04,5.88,5.9,207850,0
+QUAD.US,D,20240726,000000,5.9,6.09,5.8,5.86,170033,0
+QUAD.US,D,20240729,000000,5.86,5.88,5.52,5.66,189880,0
+QUAD.US,D,20240730,000000,5.69,5.77,5.59,5.6,717977,0
+QUAD.US,D,20240731,000000,5.5,5.5,4.56,4.57,675655,0
+QUAD.US,D,20240801,000000,4.6,4.87,4.28,4.45,486137,0
+QUAD.US,D,20240802,000000,4.35,4.42,4.18,4.19,204123,0
+QUAD.US,D,20240805,000000,4.06,4.415,4.06,4.3,406836,0
+QUAD.US,D,20240806,000000,4.26,4.63,4.2,4.56,309264,0
+QUAD.US,D,20240807,000000,4.61,4.75,4.595,4.63,302900,0
+QUAD.US,D,20240808,000000,4.7,4.75,4.54,4.62,202854,0
+QUAD.US,D,20240809,000000,4.66,4.6885,4.48,4.49,119209,0
+QUAD.US,D,20240812,000000,4.42,4.56,4.25,4.37,152951,0
+QUAD.US,D,20240813,000000,4.46,4.53,4.445,4.51,63219,0
+QUAD.US,D,20240814,000000,4.49,4.55,4.3918,4.47,124236,0
+QUAD.US,D,20240815,000000,4.59,4.59,4.44,4.47,87196,0
+QUAD.US,D,20240816,000000,4.5,4.6386,4.49,4.53,222183,0
+QUAD.US,D,20240819,000000,4.56,4.56,4.33,4.53,192911,0
+QUAD.US,D,20240820,000000,4.5,4.5396,4.31,4.33,88042,0
+QUAD.US,D,20240821,000000,4.38,4.4058,4.28,4.37,97461,0
+QUAD.US,D,20240822,000000,4.36,4.51,4.31,4.48,95555,0
+QUAD.US,D,20240823,000000,4.45,4.78,4.45,4.73,104223,0
+QUAD.US,D,20240826,000000,4.73,4.796,4.545,4.76,227670,0
+QUAD.US,D,20240827,000000,4.77,4.84,4.61,4.61,95264,0
+QUAD.US,D,20240828,000000,4.54,4.7,4.52,4.7,79996,0
+QUAD.US,D,20240829,000000,4.7,4.7542,4.63,4.66,61905,0
+QUAD.US,D,20240830,000000,4.67,4.7285,4.61,4.69,55640,0
+QUAD.US,D,20240903,000000,4.66,4.66,4.5,4.5,78425,0
+QUAD.US,D,20240904,000000,4.47,4.61,4.43,4.46,71592,0
+QUAD.US,D,20240905,000000,4.52,4.52,4.39,4.45,48080,0
+QUAD.US,D,20240906,000000,4.45,4.45,4.26,4.28,87106,0
+QUAD.US,D,20240909,000000,4.33,4.4,4.19,4.28,125019,0
+QUAD.US,D,20240910,000000,4.27,4.355,4.19,4.33,95844,0
+QUAD.US,D,20240911,000000,4.29,4.4,4.13,4.35,115264,0
+QUAD.US,D,20240912,000000,4.39,4.39,4.28,4.31,30349,0
+QUAD.US,D,20240913,000000,4.37,4.44,4.27,4.36,84600,0
+QUAD.US,D,20240916,000000,4.36,4.38,4.31,4.36,63081,0
+QUAD.US,D,20240917,000000,4.41,4.48,4.35,4.45,86143,0
+QUAD.US,D,20240918,000000,4.43,4.54,4.37,4.39,71584,0
+QUAD.US,D,20240919,000000,4.5,4.68,4.34,4.37,369009,0
+QUAD.US,D,20240920,000000,4.37,4.6,4.34,4.46,301611,0
+QUAD.US,D,20240923,000000,4.59,4.97,4.51,4.85,340816,0
+QUAD.US,D,20240924,000000,4.88,4.88,4.71,4.71,117000,0
+QUAD.US,D,20240925,000000,4.73,4.76,4.55,4.65,124091,0
+QUAD.US,D,20240926,000000,4.72,4.72,4.55,4.59,72398,0
+QUAD.US,D,20240927,000000,4.62,4.76,4.6,4.63,62997,0
+QUAD.US,D,20240930,000000,4.6,4.6,4.4762,4.54,96471,0
+QUAD.US,D,20241001,000000,4.54,4.75,4.465,4.67,136021,0
+QUAD.US,D,20241002,000000,4.67,4.9,4.65,4.8,165862,0
+QUAD.US,D,20241003,000000,4.74,4.98,4.735,4.89,116362,0
+QUAD.US,D,20241004,000000,4.88,5.1,4.82,4.97,252975,0
+QUAD.US,D,20241007,000000,4.98,5.15,4.88,5.12,86851,0
+QUAD.US,D,20241008,000000,5.12,5.35,5.04,5.18,167467,0
+QUAD.US,D,20241009,000000,5.17,5.48,5.135,5.31,180603,0
+QUAD.US,D,20241010,000000,5.28,5.495,5.26,5.4,145383,0
+QUAD.US,D,20241011,000000,5.38,5.54,5.3,5.5,103148,0
+QUAD.US,D,20241014,000000,5.48,5.54,5.36,5.46,81650,0
+QUAD.US,D,20241015,000000,5.46,5.5985,5.41,5.49,92243,0
+QUAD.US,D,20241016,000000,5.5,5.75,5.491,5.71,181262,0
+QUAD.US,D,20241017,000000,5.72,5.73,5.49,5.52,117810,0
+QUAD.US,D,20241018,000000,5.54,5.6791,5.45,5.49,133511,0
+QUAD.US,D,20241021,000000,5.47,5.89,5.39,5.8,216223,0
+QUAD.US,D,20241022,000000,5.76,5.76,5.235,5.31,293362,0
+QUAD.US,D,20241023,000000,5.31,5.64,5.31,5.53,202624,0
+QUAD.US,D,20241024,000000,5.53,5.54,5.38,5.46,116764,0
+QUAD.US,D,20241025,000000,5.47,5.58,5.1,5.11,239869,0
+QUAD.US,D,20241028,000000,5.18,5.29,5.1721,5.24,200777,0
+QUAD.US,D,20241029,000000,5.3,5.88,4.795,5.87,392186,0
+QUAD.US,D,20241030,000000,5.76,6.67,5.75,6.52,961416,0
+QUAD.US,D,20241031,000000,6.48,6.64,6.34,6.35,420179,0
+QUAD.US,D,20241101,000000,6.46,6.4999,6.18,6.36,311194,0
+QUAD.US,D,20241104,000000,6.48,6.87,6.45,6.62,655256,0
+QUAD.US,D,20241105,000000,6.95,7.71,6.89,7.2,702407,0
+QUAD.US,D,20241106,000000,7.4,7.77,7.2,7.65,495912,0
+QUAD.US,D,20241107,000000,7.66,7.74,7.13,7.48,445161,0
+QUAD.US,D,20241108,000000,7.58,7.58,7.145,7.34,330168,0
+QUAD.US,D,20241111,000000,7.47,7.94,7.35,7.83,478148,0
+QUAD.US,D,20241112,000000,7.725,7.8419,7.32,7.45,342717,0
+QUAD.US,D,20241113,000000,7.34,7.66,7.33,7.56,360789,0
+QUAD.US,D,20241114,000000,7.62,7.62,7.2,7.25,204038,0
+QUAD.US,D,20241115,000000,7.26,7.3389,7.02,7.09,357681,0
+QUAD.US,D,20241118,000000,7.1,7.27,6.86,7.07,510723,0
+QUAD.US,D,20241119,000000,6.97,7.09,6.845,7.03,178361,0
+QUAD.US,D,20241120,000000,7.055,7.055,6.7794,6.83,258491,0
+QUAD.US,D,20241121,000000,6.74,7.03,6.69,6.79,338827,0
+QUAD.US,D,20241122,000000,6.855,7.04,6.8,7.01,417068,0
+QUAD.US,D,20241125,000000,7.31,7.54,7.21,7.36,293525,0
+QUAD.US,D,20241126,000000,7.32,7.32,7.03,7.17,220081,0
+QUAD.US,D,20241127,000000,7.25,7.26,7.08,7.24,118454,0
+QUAD.US,D,20241129,000000,7.225,7.39,7.16,7.22,118082,0
+QUAD.US,D,20241202,000000,7.13,7.8774,6.8701,7.86,613264,0
+QUAD.US,D,20241203,000000,7.89,7.9,7.55,7.78,250259,0
+QUAD.US,D,20241204,000000,7.8,8.385,7.78,8.28,678903,0
+QUAD.US,D,20241205,000000,8.28,9.125,8.28,8.79,652351,0
+QUAD.US,D,20241206,000000,8.9,8.92,8.58,8.64,407185,0
+QUAD.US,D,20241209,000000,8.73,8.73,8.4,8.46,367580,0
+QUAD.US,D,20241210,000000,8.42,8.54,8.31,8.41,224768,0
+QUAD.US,D,20241211,000000,8.515,8.76,8.48,8.56,599878,0
+QUAD.US,D,20241212,000000,8.37,8.56,8.09,8.15,367679,0
+QUAD.US,D,20241213,000000,8.171,8.2,7.93,8.04,221038,0
+QUAD.US,D,20241216,000000,8.03,8.13,7.81,8.05,249263,0
+QUAD.US,D,20241217,000000,8.135,8.3271,7.92,8.01,281330,0
+QUAD.US,D,20241218,000000,7.97,8.085,7.365,7.41,354633,0
+QUAD.US,D,20241219,000000,7.51,7.68,7.24,7.68,497820,0
+QUAD.US,D,20241220,000000,7.515,7.77,7.42,7.65,304798,0
+QUAD.US,D,20241223,000000,7.67,7.67,7.42,7.44,213922,0
+QUAD.US,D,20241224,000000,7.31,7.528,7.3,7.43,172366,0
+QUAD.US,D,20241226,000000,7.43,7.5751,7.366,7.55,259179,0
+QUAD.US,D,20241227,000000,7.41,7.52,6.97,7.05,223813,0
+QUAD.US,D,20241230,000000,6.99,7.01,6.71,6.84,269108,0
+QUAD.US,D,20241231,000000,6.8002,7.05,6.8,6.97,306446,0
+QUAD.US,D,20250102,000000,7,7.02,6.62,6.65,191557,0
+QUAD.US,D,20250103,000000,6.7096,6.76,6.5192,6.72,145576,0
+QUAD.US,D,20250106,000000,6.745,6.805,6.51,6.55,247380,0
+QUAD.US,D,20250107,000000,6.545,6.6,6.25,6.36,297811,0
+QUAD.US,D,20250108,000000,6.3125,6.515,6.29,6.49,228882,0
+QUAD.US,D,20250110,000000,6.32,6.4,6.2,6.27,159057,0
+QUAD.US,D,20250113,000000,6.235,6.44,6.23,6.42,183803,0
+QUAD.US,D,20250114,000000,6.53,6.58,6.31,6.49,170917,0
+QUAD.US,D,20250115,000000,6.654,6.76,6.63,6.73,187372,0
+QUAD.US,D,20250116,000000,6.73,6.87,6.665,6.68,124431,0
+QUAD.US,D,20250117,000000,6.81,6.8878,6.66,6.76,109331,0
+QUAD.US,D,20250121,000000,6.86,6.94,6.75,6.84,158209,0
+QUAD.US,D,20250122,000000,6.795,6.82,6.598,6.74,317305,0
+QUAD.US,D,20250123,000000,6.74,6.96,6.71,6.95,196613,0
+QUAD.US,D,20250124,000000,6.88,6.92,6.62,6.81,186349,0
+QUAD.US,D,20250127,000000,6.8,7.21,6.73,7.15,177343,0
+QUAD.US,D,20250128,000000,7.065,7.33,7.03,7.11,197214,0
+QUAD.US,D,20250129,000000,7.1,7.12,6.712,6.76,178565,0
+QUAD.US,D,20250130,000000,6.85,7.08,6.82,7.02,172546,0
+QUAD.US,D,20250131,000000,6.91,6.97,6.63,6.72,192607,0
+QUAD.US,D,20250203,000000,6.56,7.4,6.5,7.17,534411,0
+QUAD.US,D,20250204,000000,7.1155,7.19,6.25,7.12,402419,0
+QUAD.US,D,20250205,000000,7.0643,7.3,7.0643,7.12,203076,0
+QUAD.US,D,20250206,000000,7.108,7.18,6.895,6.96,159160,0
+QUAD.US,D,20250207,000000,6.89,6.99,6.71,6.74,137657,0
+QUAD.US,D,20250210,000000,6.645,6.8,6.57,6.79,121476,0
+QUAD.US,D,20250211,000000,6.725,6.93,6.725,6.93,149317,0
+QUAD.US,D,20250212,000000,6.78,6.885,6.75,6.76,107530,0
+QUAD.US,D,20250213,000000,7.1,7.925,7.06,7.84,507885,0
+QUAD.US,D,20250214,000000,7.93,7.98,7.53,7.61,235331,0
+QUAD.US,D,20250218,000000,7.65,7.77,6.9,7.02,769322,0
+QUAD.US,D,20250219,000000,6.655,8.04,6.44,7.78,1069679,0
+QUAD.US,D,20250220,000000,7.72,7.73,6.4,6.54,679512,0
+QUAD.US,D,20250221,000000,6.6,6.6,5.955,5.99,522889,0
+QUAD.US,D,20250224,000000,6.08,6.5779,6.06,6.19,495001,0
+QUAD.US,D,20250225,000000,6.23,6.43,6.17,6.26,387651,0
+QUAD.US,D,20250226,000000,6.23,6.33,6.13,6.18,382620,0
+QUAD.US,D,20250227,000000,6.1626,6.1626,5.98,5.99,327285,0
+QUAD.US,D,20250228,000000,6.015,6.3,5.92,6.28,288755,0
+QUAD.US,D,20250303,000000,6.357,6.357,6.045,6.07,366200,0
+QUAD.US,D,20250304,000000,6,6.08,5.805,5.89,374147,0
+QUAD.US,D,20250305,000000,5.95,6.05,5.86,5.99,257022,0
+QUAD.US,D,20250306,000000,5.86,5.89,5.74,5.76,240066,0
+QUAD.US,D,20250307,000000,5.752,5.825,5.62,5.8,268446,0
+QUAD.US,D,20250310,000000,5.74,5.85,5.39,5.49,603402,0
+QUAD.US,D,20250311,000000,5.53,5.7,5.43,5.54,331327,0
+QUAD.US,D,20250312,000000,5.642,5.685,5.395,5.5,202684,0
+QUAD.US,D,20250313,000000,5.4624,5.535,5.38,5.51,234578,0
+QUAD.US,D,20250314,000000,5.575,5.7,5.49,5.5,168802,0
+QUAD.US,D,20250317,000000,5.53,5.6,5.495,5.58,202777,0
+QUAD.US,D,20250318,000000,5.59,5.66,5.5,5.51,158884,0
+QUAD.US,D,20250319,000000,5.5,5.73,5.5,5.72,163035,0
+QUAD.US,D,20250320,000000,5.645,5.7499,5.495,5.51,313264,0
+QUAD.US,D,20250321,000000,5.48,5.5564,5.41,5.5,260830,0
+QUAD.US,D,20250324,000000,5.5673,5.68,5.48,5.54,220302,0
+QUAD.US,D,20250325,000000,5.54,5.55,5.46,5.46,149057,0
+QUAD.US,D,20250326,000000,5.52,5.55,5.49,5.55,134724,0
+QUAD.US,D,20250327,000000,5.51,5.58,5.46,5.48,156571,0
+QUAD.US,D,20250328,000000,5.45,5.4992,5.33,5.43,150631,0
+QUAD.US,D,20250331,000000,5.36,5.455,5.29,5.45,254477,0
+QUAD.US,D,20250401,000000,5.404,5.56,5.38,5.53,152060,0
+QUAD.US,D,20250402,000000,5.5031,5.65,5.465,5.62,236815,0
+QUAD.US,D,20250403,000000,5.375,5.415,5.19,5.25,404734,0
+QUAD.US,D,20250404,000000,5.038,5.19,4.93,5.03,396911,0
+QUAD.US,D,20250407,000000,4.85,5.14,4.67,4.82,387148,0
+QUAD.US,D,20250408,000000,5.035,5.06,4.67,4.75,343826,0
+QUAD.US,D,20250409,000000,4.75,5.16,4.62,5.04,249035,0
+QUAD.US,D,20250410,000000,4.88,5.02,4.83,4.95,260387,0
+QUAD.US,D,20250411,000000,4.935,5.055,4.85,4.97,217578,0
+QUAD.US,D,20250414,000000,5.06,5.165,4.99,5.15,276469,0
+QUAD.US,D,20250415,000000,5.17,5.23,5.11,5.16,260167,0
+QUAD.US,D,20250416,000000,5.16,5.22,5.061,5.13,212514,0
+QUAD.US,D,20250417,000000,5.15,5.27,5.105,5.19,226510,0
+QUAD.US,D,20250421,000000,5.1,5.153,4.99,5.05,136525,0
+QUAD.US,D,20250422,000000,5.1816,5.19,5.05,5.17,239056,0
+QUAD.US,D,20250423,000000,5.37,5.37,5.105,5.13,167826,0
+QUAD.US,D,20250424,000000,5.09,5.2,5.045,5.17,214796,0
+QUAD.US,D,20250425,000000,5.1513,5.21,5.06,5.2,168734,0
+QUAD.US,D,20250428,000000,5.19,5.21,5.03,5.1,178963,0
+QUAD.US,D,20250429,000000,5.05,5.19,4.935,5.18,431485,0
+QUAD.US,D,20250430,000000,5.205,5.28,4.5,4.77,889217,0
+QUAD.US,D,20250501,000000,4.77,5,4.63,4.8,884170,0
+QUAD.US,D,20250502,000000,4.87,5.28,4.83,5.23,775645,0
+QUAD.US,D,20250505,000000,5.2286,5.51,5.01,5.49,669551,0
+QUAD.US,D,20250506,000000,5.38,5.44,5.24,5.35,317035,0
+QUAD.US,D,20250507,000000,5.43,5.66,5.43,5.53,366806,0
+QUAD.US,D,20250508,000000,5.6,5.955,5.57,5.85,328424,0
+QUAD.US,D,20250509,000000,5.85,5.995,5.77,5.82,319804,0
+QUAD.US,D,20250512,000000,6.08,6.12,5.8,6.01,374615,0
+QUAD.US,D,20250513,000000,6.035,6.1,5.86,5.87,160486,0
+QUAD.US,D,20250514,000000,5.82,5.8599,5.66,5.71,254883,0
+QUAD.US,D,20250515,000000,5.75,5.845,5.71,5.73,252673,0
+QUAD.US,D,20250516,000000,5.761,5.88,5.64,5.84,386523,0
+QUAD.US,D,20250519,000000,5.7699,5.86,5.66,5.83,348227,0
+QUAD.US,D,20250520,000000,5.794,5.98,5.78,5.93,246382,0
+QUAD.US,D,20250521,000000,5.8428,5.89,5.56,5.6,403491,0
+QUAD.US,D,20250522,000000,5.52,5.53,5.26,5.26,263362,0
+QUAD.US,D,20250523,000000,5.13,5.27,5.12,5.21,509172,0
+QUAD.US,D,20250527,000000,5.338,5.695,5.28,5.62,362948,0
+QUAD.US,D,20250528,000000,5.7259,6,5.595,5.99,511496,0
+QUAD.US,D,20250529,000000,6.07,6.1,5.89,5.94,212693,0
+QUAD.US,D,20250530,000000,5.802,5.97,5.7707,5.83,226154,0
+QUAD.US,D,20250602,000000,5.84,5.86,5.64,5.76,228291,0
+QUAD.US,D,20250603,000000,5.76,5.83,5.67,5.75,209016,0
+QUAD.US,D,20250604,000000,5.745,5.77,5.475,5.52,320959,0
+QUAD.US,D,20250605,000000,5.55,5.56,5.39,5.39,248902,0
+QUAD.US,D,20250606,000000,5.45,5.7,5.45,5.54,315647,0
+QUAD.US,D,20250609,000000,5.5803,5.665,5.5,5.52,211572,0
+QUAD.US,D,20250610,000000,5.53,5.53,5.44,5.47,190992,0
+QUAD.US,D,20250611,000000,5.5,5.59,5.4,5.42,195441,0
+QUAD.US,D,20250612,000000,5.405,5.43,5.3019,5.41,129437,0
+QUAD.US,D,20250613,000000,5.4,5.47,5.25,5.25,126883,0
+QUAD.US,D,20250616,000000,5.315,5.4,5.27,5.27,198683,0
+QUAD.US,D,20250617,000000,5.23,5.33,5.22,5.25,183021,0
+QUAD.US,D,20250618,000000,5.27,5.5,5.23,5.48,523362,0
+QUAD.US,D,20250620,000000,5.5499,5.55,5.265,5.36,286798,0
+QUAD.US,D,20250623,000000,5.3193,5.45,5.2704,5.44,188104,0
+QUAD.US,D,20250624,000000,5.465,5.71,5.46,5.59,220909,0
+QUAD.US,D,20250625,000000,5.56,5.59,5.47,5.47,168232,0
+QUAD.US,D,20250626,000000,5.48,5.615,5.48,5.59,239358,0
+QUAD.US,D,20250627,000000,5.6058,5.8,5.6,5.8,604671,0
+QUAD.US,D,20250630,000000,5.8,5.81,5.64,5.65,198020,0
+QUAD.US,D,20250701,000000,5.5701,5.815,5.5701,5.69,173428,0
+QUAD.US,D,20250702,000000,5.7,5.77,5.64,5.73,129860,0
+QUAD.US,D,20250703,000000,5.8167,5.82,5.77,5.82,74138,0
+QUAD.US,D,20250707,000000,5.75,5.88,5.62,5.62,228077,0
+QUAD.US,D,20250708,000000,5.62,5.745,5.62,5.62,128678,0
+QUAD.US,D,20250709,000000,5.67,5.73,5.6,5.68,174983,0
+QUAD.US,D,20250710,000000,5.68,5.83,5.62,5.77,165455,0
+QUAD.US,D,20250711,000000,5.67,5.69,5.57,5.58,126029,0
+QUAD.US,D,20250714,000000,5.56,5.6,5.475,5.56,106561,0
+QUAD.US,D,20250715,000000,5.5491,5.62,5.463,5.47,202528,0
+QUAD.US,D,20250716,000000,5.54,5.54,5.3,5.38,143683,0
+QUAD.US,D,20250717,000000,5.37,5.535,5.3656,5.48,141682,0
+QUAD.US,D,20250718,000000,5.505,5.54,5.39,5.42,172745,0
+QUAD.US,D,20250721,000000,5.4459,5.54,5.44,5.48,133031,0
+QUAD.US,D,20250722,000000,5.51,5.74,5.45,5.69,150143,0
+QUAD.US,D,20250723,000000,5.65,5.76,5.62,5.76,129807,0
+QUAD.US,D,20250724,000000,5.73,5.82,5.69,5.78,289435,0
+QUAD.US,D,20250725,000000,5.84,5.865,5.7,5.85,104202,0
+QUAD.US,D,20250728,000000,5.825,5.92,5.81,5.88,145307,0
+QUAD.US,D,20250729,000000,5.92,5.92,5.69,5.8,186413,0
+QUAD.US,D,20250730,000000,5.69,5.78,5.01,5.07,909876,0
+QUAD.US,D,20250731,000000,5.15,5.45,5.085,5.33,397741,0
+QUAD.US,D,20250801,000000,5.325,5.8979,5.28,5.71,519748,0
+QUAD.US,D,20250804,000000,5.765,5.97,5.67,5.93,324096,0
+QUAD.US,D,20250805,000000,6.07,6.8299,6,6.66,1208775,0
+QUAD.US,D,20250806,000000,6.77,6.77,6.22,6.44,508388,0
+QUAD.US,D,20250807,000000,6.51,6.67,6.335,6.49,295867,0
+QUAD.US,D,20250808,000000,6.49,6.51,6.23,6.23,283567,0
+QUAD.US,D,20250811,000000,6.23,6.2878,5.86,5.92,341653,0
+QUAD.US,D,20250812,000000,5.965,6.3,5.9473,6.27,372005,0
+QUAD.US,D,20250813,000000,6.3,6.64,6.24,6.5,291855,0
+QUAD.US,D,20250814,000000,6.43,6.55,6.22,6.45,361863,0
+QUAD.US,D,20250815,000000,6.46,6.5322,6.155,6.22,306776,0
+QUAD.US,D,20250818,000000,6.16,6.285,6.13,6.19,181693,0
+QUAD.US,D,20250819,000000,6.1704,6.245,6.14,6.17,208729,0
+QUAD.US,D,20250820,000000,6.165,6.186,6.02,6.03,284909,0
+QUAD.US,D,20250821,000000,6.01,6.215,5.995,6.15,243662,0
+QUAD.US,D,20250822,000000,6.19,6.58,6.165,6.54,324106,0
+QUAD.US,D,20250825,000000,6.43,6.62,6.38,6.41,255024,0
+QUAD.US,D,20250826,000000,6.44,6.53,6.4,6.48,183312,0
+QUAD.US,D,20250827,000000,6.41,6.47,6.35,6.41,148813,0
+QUAD.US,D,20250828,000000,6.4514,6.59,6.39,6.55,284666,0
+QUAD.US,D,20250829,000000,6.58,6.9,6.575,6.66,371356,0
+QUAD.US,D,20250902,000000,6.51,6.675,6.45,6.6,277299,0
+QUAD.US,D,20250903,000000,6.52,6.58,6.3631,6.44,252719,0
+QUAD.US,D,20250904,000000,6.5498,6.665,6.48,6.65,210091,0
+QUAD.US,D,20250905,000000,6.71,6.86,6.61,6.61,318120,0
+QUAD.US,D,20250908,000000,6.66,6.7661,6.6,6.7,264806,0
+QUAD.US,D,20250909,000000,6.71,6.77,6.54,6.58,148960,0
+QUAD.US,D,20250910,000000,6.59,6.62,6.45,6.48,126721,0
+QUAD.US,D,20250911,000000,6.48,6.685,6.42,6.65,165565,0
+QUAD.US,D,20250912,000000,6.66,6.66,6.47,6.6,146122,0
+QUAD.US,D,20250915,000000,6.62,6.74,6.54,6.7,121718,0
+QUAD.US,D,20250916,000000,6.67,6.98,6.584,6.85,240415,0
+QUAD.US,D,20250917,000000,6.805,7.08,6.75,6.77,262535,0
+QUAD.US,D,20250918,000000,6.81,6.91,6.71,6.72,205293,0
+QUAD.US,D,20250919,000000,6.7217,6.78,6.55,6.57,240537,0
+QUAD.US,D,20250922,000000,6.5724,6.71,6.57,6.7,113675,0
+QUAD.US,D,20250923,000000,6.715,6.8018,6.54,6.55,128354,0
+QUAD.US,D,20250924,000000,6.58,6.5818,6.47,6.54,126577,0
+QUAD.US,D,20250925,000000,6.58,6.63,6.5,6.55,139158,0
+QUAD.US,D,20250926,000000,6.575,6.68,6.5104,6.55,130287,0
+QUAD.US,D,20250929,000000,6.61,6.61,6.38,6.39,174340,0
+QUAD.US,D,20250930,000000,6.37,6.3965,6.21,6.26,324707,0
+QUAD.US,D,20251001,000000,6.2,6.225,6.05,6.1,260378,0
+QUAD.US,D,20251002,000000,6.1195,6.1195,5.96,6.05,157739,0
+QUAD.US,D,20251003,000000,6.11,6.16,5.94,5.95,124494,0
+QUAD.US,D,20251006,000000,5.9062,5.95,5.67,5.69,213854,0
+QUAD.US,D,20251007,000000,5.7001,5.95,5.7,5.9,254401,0
+QUAD.US,D,20251008,000000,5.955,6.02,5.87,5.96,177917,0
+QUAD.US,D,20251009,000000,5.96,5.96,5.68,5.7,286077,0
+QUAD.US,D,20251010,000000,5.8,5.8,5.56,5.62,226813,0
+QUAD.US,D,20251013,000000,5.74,5.87,5.67,5.83,155063,0
+QUAD.US,D,20251014,000000,5.7608,5.815,5.72,5.74,148703,0
+QUAD.US,D,20251015,000000,5.7501,5.915,5.71,5.78,162787,0
+QUAD.US,D,20251016,000000,5.8,5.81,5.59,5.6,146187,0
+QUAD.US,D,20251017,000000,5.5604,5.72,5.55,5.68,134178,0
+QUAD.US,D,20251020,000000,5.71,5.8,5.69,5.79,171338,0
+QUAD.US,D,20251021,000000,5.79,5.83,5.69,5.7,125520,0
+QUAD.US,D,20251022,000000,5.69,5.85,5.69,5.83,161578,0
+QUAD.US,D,20251023,000000,5.87,5.97,5.825,5.91,137831,0
+QUAD.US,D,20251024,000000,5.89,6.05,5.89,6.03,177152,0
+QUAD.US,D,20251027,000000,6.1,6.1,5.85,5.94,235469,0
+QUAD.US,D,20251028,000000,5.96,6.1,5.85,6.07,325589,0
+QUAD.US,D,20251029,000000,5.54,6.07,5.32,5.32,884283,0
+QUAD.US,D,20251030,000000,5.43,5.52,5.33,5.41,229784,0
+QUAD.US,D,20251031,000000,5.4119,5.535,5.4,5.51,210773,0
+QUAD.US,D,20251103,000000,5.5,5.51,5.38,5.42,191986,0
+QUAD.US,D,20251104,000000,5.42,5.55,5.4,5.52,285661,0
+QUAD.US,D,20251105,000000,5.51,5.66,5.47,5.66,205731,0
+QUAD.US,D,20251106,000000,5.67,5.71,5.5,5.68,273516,0
+QUAD.US,D,20251107,000000,5.68,5.8,5.49,5.51,216815,0
+QUAD.US,D,20251110,000000,5.64,5.73,5.5,5.62,267957,0
+QUAD.US,D,20251111,000000,5.63,5.7,5.57,5.62,143904,0
+QUAD.US,D,20251112,000000,5.68,5.77,5.6366,5.71,155213,0
+QUAD.US,D,20251113,000000,5.6874,5.785,5.61,5.64,172488,0
+QUAD.US,D,20251114,000000,5.62,5.62,5.46,5.58,184866,0
+QUAD.US,D,20251117,000000,5.525,5.57,5.23,5.25,257184,0
+QUAD.US,D,20251118,000000,5.22,5.4,5.1782,5.34,194578,0
+QUAD.US,D,20251119,000000,5.3,5.32,5.12,5.18,217718,0
+QUAD.US,D,20251120,000000,5.25,5.42,5.23,5.3,214869,0
+QUAD.US,D,20251121,000000,5.41,5.6,5.34,5.48,202112,0
+QUAD.US,D,20251124,000000,5.47,5.59,5.42,5.57,191818,0
+QUAD.US,D,20251125,000000,5.53,5.64,5.45,5.61,157075,0
+QUAD.US,D,20251126,000000,5.65,5.74,5.58,5.69,210530,0
+QUAD.US,D,20251128,000000,5.71,5.75,5.63,5.74,102038,0
+QUAD.US,D,20251201,000000,5.74,5.84,5.68,5.76,153184,0
+QUAD.US,D,20251202,000000,5.74,5.9,5.68,5.82,182189,0
+QUAD.US,D,20251203,000000,5.8095,6.01,5.8095,6,165526,0
+QUAD.US,D,20251204,000000,6.05,6.103,5.94,5.95,195549,0
+QUAD.US,D,20251205,000000,5.97,6.15,5.9466,6.04,188798,0
+QUAD.US,D,20251208,000000,6.04,6.11,5.97,6.08,123452,0
+QUAD.US,D,20251209,000000,6.09,6.295,6.031,6.15,161001,0
+QUAD.US,D,20251210,000000,6.14,6.39,6.01,6.28,596545,0
+QUAD.US,D,20251211,000000,6.33,6.53,6.29,6.53,254670,0
+QUAD.US,D,20251212,000000,6.48,6.55,6.38,6.42,211748,0
+QUAD.US,D,20251215,000000,6.46,6.59,6.45,6.55,181866,0
+QUAD.US,D,20251216,000000,6.5001,6.6216,6.5001,6.54,138666,0
+QUAD.US,D,20251217,000000,6.53,6.59,6.38,6.52,148614,0
+QUAD.US,D,20251218,000000,6.54,6.73,6.51,6.52,548493,0
+QUAD.US,D,20251219,000000,6.5242,6.5644,6.41,6.47,312753,0
+QUAD.US,D,20251222,000000,6.5,6.57,6.385,6.41,172195,0
+QUAD.US,D,20251223,000000,6.4126,6.43,6.34,6.4,162760,0
+QUAD.US,D,20251224,000000,6.42,6.49,6.3685,6.43,80724,0
+QUAD.US,D,20251226,000000,6.435,6.47,6.3,6.37,134945,0
+QUAD.US,D,20251229,000000,6.37,6.44,6.34,6.38,174098,0
+QUAD.US,D,20251230,000000,6.38,6.4,6.3,6.3,103959,0
+QUAD.US,D,20251231,000000,6.3184,6.3198,6.21,6.27,167313,0
+QUAD.US,D,20260102,000000,6.25,6.25,5.8,5.81,274008,0
+QUAD.US,D,20260105,000000,5.8,5.99,5.77,5.89,149448,0
+QUAD.US,D,20260106,000000,5.85,6.03,5.79,5.96,178190,0
+QUAD.US,D,20260107,000000,6.01,6.025,5.872,5.98,150527,0
+QUAD.US,D,20260108,000000,5.94,6.18,5.93,6.16,124539,0
+QUAD.US,D,20260109,000000,6.13,6.23,6.0201,6.15,145310,0
+QUAD.US,D,20260112,000000,6.09,6.215,6.0101,6.2,169044,0
+QUAD.US,D,20260113,000000,6.23,6.27,6.12,6.17,105128,0
+QUAD.US,D,20260114,000000,6.12,6.16,6.07,6.15,65938,0
+QUAD.US,D,20260115,000000,6.13,6.45,6.1099,6.42,170289,0
+QUAD.US,D,20260116,000000,6.41,6.49,6.33,6.34,165437,0
+QUAD.US,D,20260120,000000,6.27,6.29,5.99,6.01,178335,0
+QUAD.US,D,20260121,000000,6.02,6.2153,6.02,6.21,115754,0
+QUAD.US,D,20260122,000000,6.21,6.34,6.15,6.21,122406,0
+QUAD.US,D,20260123,000000,6.16,6.19,6.02,6.07,72057,0
+QUAD.US,D,20260126,000000,6.05,6.155,5.99,6.11,105533,0
+QUAD.US,D,20260127,000000,6.05,6.18,6.0233,6.14,87690,0
+QUAD.US,D,20260128,000000,6.145,6.145,6.01,6.01,116609,0
+QUAD.US,D,20260129,000000,6.07,6.07,5.98,6.05,115185,0
+QUAD.US,D,20260130,000000,6.05,6.13,5.9,6.12,134432,0
+QUAD.US,D,20260202,000000,6.09,6.3831,6.09,6.29,126497,0
+QUAD.US,D,20260203,000000,6.29,6.34,6.015,6.21,117778,0
+QUAD.US,D,20260204,000000,6.27,6.27,6.12,6.15,113773,0
+QUAD.US,D,20260205,000000,6.18,6.235,6.08,6.18,113407,0
+QUAD.US,D,20260206,000000,6.25,6.38,6.225,6.32,139446,0
+QUAD.US,D,20260209,000000,6.32,6.41,6.22,6.36,127372,0
+QUAD.US,D,20260210,000000,6.42,6.64,6.36,6.53,172253,0
+QUAD.US,D,20260211,000000,6.56,6.56,6.14,6.16,122306,0
+QUAD.US,D,20260212,000000,6.25,6.295,6.02,6.1,105389,0
+QUAD.US,D,20260213,000000,6.29,6.75,6.275,6.54,213023,0
+QUAD.US,D,20260217,000000,6.505,6.7,6.46,6.6,290324,0
+QUAD.US,D,20260218,000000,6.16,6.78,6.04,6.63,374673,0
diff --git a/daily/us/nyse stocks/2/ramp.us.txt b/daily/us/nyse stocks/2/ramp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4702d739dbb7bc58bb7a0c970dc743ec8699b1d
--- /dev/null
+++ b/daily/us/nyse stocks/2/ramp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAMP.US,D,20050225,000000,22.58,22.68,22.4,22.48,517257,0
+RAMP.US,D,20050228,000000,22.48,22.83,22.39,22.5,803647,0
+RAMP.US,D,20050301,000000,22.64,22.82,22.3,22.5,601508,0
+RAMP.US,D,20050302,000000,22.39,22.6,22.22,22.3,615654,0
+RAMP.US,D,20050303,000000,22.28,22.43,22.24,22.24,675689,0
+RAMP.US,D,20050304,000000,22.38,22.45,22.2,22.25,610634,0
+RAMP.US,D,20050307,000000,22.2,22.26,22.08,22.15,500693,0
+RAMP.US,D,20050308,000000,22.21,22.3,22.09,22.14,734744,0
+RAMP.US,D,20050309,000000,22.18,22.26,21.89,21.98,811124,0
+RAMP.US,D,20050310,000000,22,22.2,21.93,22.12,496133,0
+RAMP.US,D,20050311,000000,21.97,22.21,21.89,22.04,464849,0
+RAMP.US,D,20050314,000000,22.15,22.32,22,22.21,683139,0
+RAMP.US,D,20050315,000000,22.12,22.25,21.95,22.09,422899,0
+RAMP.US,D,20050316,000000,22.1,22.1,21.76,21.81,841991,0
+RAMP.US,D,20050317,000000,21.92,21.98,21.14,21.33,1039156,0
+RAMP.US,D,20050318,000000,21.41,21.42,21.18,21.24,762858,0
+RAMP.US,D,20050321,000000,21.17,21.35,20.94,21.15,1059297,0
+RAMP.US,D,20050322,000000,21.14,21.9,21,21.27,714720,0
+RAMP.US,D,20050323,000000,21.25,21.33,21.01,21.07,326531,0
+RAMP.US,D,20050324,000000,21.9,22.15,21.3,21.37,806253,0
+RAMP.US,D,20050328,000000,21.4,21.49,20.89,21.06,943462,0
+RAMP.US,D,20050329,000000,20.44,20.81,20.06,20.65,1141142,0
+RAMP.US,D,20050330,000000,20.55,21,20.55,20.9,658384,0
+RAMP.US,D,20050331,000000,20.81,20.95,20.75,20.93,700396,0
+RAMP.US,D,20050401,000000,20.84,20.93,20.3,20.63,567980,0
+RAMP.US,D,20050404,000000,20.5,20.63,20.37,20.6,545691,0
+RAMP.US,D,20050405,000000,20.56,20.9,20.27,20.28,581217,0
+RAMP.US,D,20050406,000000,20.26,20.46,20.03,20.15,642132,0
+RAMP.US,D,20050407,000000,20.1,20.2,19.97,20.03,506654,0
+RAMP.US,D,20050408,000000,19.97,20.12,19.71,19.74,693140,0
+RAMP.US,D,20050411,000000,19.71,20.26,19.66,20.17,554777,0
+RAMP.US,D,20050412,000000,20.05,20.44,20,20.34,534488,0
+RAMP.US,D,20050413,000000,20.5,20.51,19.7,19.83,870525,0
+RAMP.US,D,20050414,000000,19.74,19.92,19.6,19.69,392194,0
+RAMP.US,D,20050415,000000,19.47,19.61,19.25,19.3,618851,0
+RAMP.US,D,20050418,000000,19.21,19.35,18.97,19.27,617593,0
+RAMP.US,D,20050419,000000,19.26,19.32,18.9,18.97,563424,0
+RAMP.US,D,20050420,000000,18.93,19.09,18.68,18.68,492279,0
+RAMP.US,D,20050421,000000,17.77,19.33,17.75,19.33,763107,0
+RAMP.US,D,20050422,000000,19.36,19.45,19.2,19.32,656741,0
+RAMP.US,D,20050425,000000,19.23,19.49,19.21,19.38,618132,0
+RAMP.US,D,20050426,000000,19.42,19.42,18.71,18.74,582937,0
+RAMP.US,D,20050427,000000,18.76,19.11,18.67,19.06,766318,0
+RAMP.US,D,20050428,000000,18.97,19.06,18.58,18.65,878160,0
+RAMP.US,D,20050429,000000,18.55,19.08,18.54,19,796930,0
+RAMP.US,D,20050502,000000,19.05,19.32,18.81,19,711069,0
+RAMP.US,D,20050503,000000,19.06,19.2,18.91,18.94,445050,0
+RAMP.US,D,20050504,000000,18.89,19.03,18.81,18.88,755756,0
+RAMP.US,D,20050505,000000,18.92,19.43,18.81,19.27,695719,0
+RAMP.US,D,20050506,000000,19.37,19.54,19.16,19.49,407455,0
+RAMP.US,D,20050509,000000,19.45,19.57,19.25,19.48,430773,0
+RAMP.US,D,20050510,000000,19.32,19.44,19.19,19.29,674948,0
+RAMP.US,D,20050511,000000,19.25,19.33,19.1,19.3,405670,0
+RAMP.US,D,20050512,000000,16.93,17,16.15,16.75,8378020,0
+RAMP.US,D,20050513,000000,16.88,17.28,16.7,17.06,2226810,0
+RAMP.US,D,20050516,000000,17.15,17.15,16.94,17,1834331,0
+RAMP.US,D,20050517,000000,16.73,17.2,16.73,17.12,2567679,0
+RAMP.US,D,20050518,000000,17.11,17.67,17.04,17.63,2065815,0
+RAMP.US,D,20050519,000000,17.63,18.01,17.54,18.01,1510680,0
+RAMP.US,D,20050520,000000,17.75,18.32,17.63,18.13,1704411,0
+RAMP.US,D,20050523,000000,18.05,18.65,18.03,18.6,1277860,0
+RAMP.US,D,20050524,000000,18.6,18.83,18.5,18.64,1354563,0
+RAMP.US,D,20050525,000000,18.49,18.53,18.23,18.3,1137969,0
+RAMP.US,D,20050526,000000,18.44,18.73,18.26,18.58,889100,0
+RAMP.US,D,20050527,000000,18.5,18.81,18.43,18.8,601358,0
+RAMP.US,D,20050531,000000,18.81,18.87,18.3,18.45,1344755,0
+RAMP.US,D,20050601,000000,18.54,18.94,18.46,18.73,931424,0
+RAMP.US,D,20050602,000000,18.74,18.74,18.36,18.48,638922,0
+RAMP.US,D,20050603,000000,18.38,18.52,18.12,18.24,783330,0
+RAMP.US,D,20050606,000000,22.48,22.6,20.47,21.25,7965273,0
+RAMP.US,D,20050607,000000,21.43,21.52,21.19,21.25,1315592,0
+RAMP.US,D,20050608,000000,21.22,21.7,21.2,21.52,1161631,0
+RAMP.US,D,20050609,000000,21.5,21.75,21.41,21.7,1047470,0
+RAMP.US,D,20050610,000000,21.77,21.79,21.32,21.57,1009369,0
+RAMP.US,D,20050613,000000,21.4,21.65,21.08,21.29,1250768,0
+RAMP.US,D,20050614,000000,21.3,21.57,20.82,21.2,933061,0
+RAMP.US,D,20050615,000000,21.28,21.28,20.85,21.1,732092,0
+RAMP.US,D,20050616,000000,21.15,21.2,20.84,20.98,580552,0
+RAMP.US,D,20050617,000000,21.01,21.04,20.75,20.96,1843154,0
+RAMP.US,D,20050620,000000,20.88,20.96,20.47,20.57,1337723,0
+RAMP.US,D,20050621,000000,20.62,20.62,20.2,20.6,1043680,0
+RAMP.US,D,20050622,000000,20.63,20.72,20.47,20.66,781843,0
+RAMP.US,D,20050623,000000,20.61,20.62,20.2,20.5,990165,0
+RAMP.US,D,20050624,000000,20.44,20.76,20.38,20.45,5323151,0
+RAMP.US,D,20050627,000000,20.5,20.59,20.22,20.57,842417,0
+RAMP.US,D,20050628,000000,20.58,21.07,20.42,20.99,853087,0
+RAMP.US,D,20050629,000000,20.97,21.16,20.77,21.07,786778,0
+RAMP.US,D,20050630,000000,21.12,21.3,20.88,20.88,759595,0
+RAMP.US,D,20050701,000000,20.83,21.22,20.71,21.14,473932,0
+RAMP.US,D,20050705,000000,20.93,21.22,20.55,20.99,549931,0
+RAMP.US,D,20050706,000000,20.97,20.97,20.58,20.61,667134,0
+RAMP.US,D,20050707,000000,20.51,21.18,20.51,21.09,499872,0
+RAMP.US,D,20050708,000000,20.97,21.7,20.85,21.59,374240,0
+RAMP.US,D,20050711,000000,21.62,21.85,21.27,21.51,869448,0
+RAMP.US,D,20050712,000000,19.8,21.05,19.54,20.69,4075470,0
+RAMP.US,D,20050713,000000,21.52,22.1,21.1,21.13,3877456,0
+RAMP.US,D,20050714,000000,21.35,21.36,20.83,21,1189972,0
+RAMP.US,D,20050715,000000,20.96,21.16,20.89,21.12,1071464,0
+RAMP.US,D,20050718,000000,21.02,21.07,20.89,20.92,2142349,0
+RAMP.US,D,20050719,000000,20.9,21.15,20.9,21.08,644587,0
+RAMP.US,D,20050720,000000,20.72,21.14,20.4,20.6,1017871,0
+RAMP.US,D,20050721,000000,19.5,20.58,19.1,20.41,1605827,0
+RAMP.US,D,20050722,000000,20.5,20.66,20.27,20.63,682104,0
+RAMP.US,D,20050725,000000,20.5,20.52,19.99,20.06,704120,0
+RAMP.US,D,20050726,000000,20.16,20.5,20.07,20.43,1435738,0
+RAMP.US,D,20050727,000000,20.46,20.56,20.27,20.47,536860,0
+RAMP.US,D,20050728,000000,20.38,20.64,20.3,20.39,457970,0
+RAMP.US,D,20050729,000000,20.26,20.62,20,20.16,721001,0
+RAMP.US,D,20050801,000000,20.1,20.57,19.99,20.12,1030379,0
+RAMP.US,D,20050802,000000,20.2,20.48,20.11,20.22,501001,0
+RAMP.US,D,20050803,000000,20.19,20.35,19.83,19.93,922163,0
+RAMP.US,D,20050804,000000,19.85,19.97,19.5,19.58,1075442,0
+RAMP.US,D,20050805,000000,19.7,19.96,19.48,19.65,911236,0
+RAMP.US,D,20050808,000000,19.83,19.83,19.49,19.6,923088,0
+RAMP.US,D,20050809,000000,19.58,19.86,19.47,19.67,838962,0
+RAMP.US,D,20050810,000000,19.58,19.91,19.25,19.38,504815,0
+RAMP.US,D,20050811,000000,19.29,19.79,19.29,19.68,433401,0
+RAMP.US,D,20050812,000000,19.63,19.98,19.48,19.8,580952,0
+RAMP.US,D,20050815,000000,19.68,19.82,19.42,19.6,534226,0
+RAMP.US,D,20050816,000000,19.54,19.9,19.45,19.45,308398,0
+RAMP.US,D,20050817,000000,19.41,19.65,19.39,19.55,329482,0
+RAMP.US,D,20050818,000000,19.4,19.63,19.36,19.54,462582,0
+RAMP.US,D,20050819,000000,19.49,19.55,19.4,19.4,223889,0
+RAMP.US,D,20050822,000000,19.54,19.98,19.37,19.87,608415,0
+RAMP.US,D,20050823,000000,19.92,20,19.73,19.81,285458,0
+RAMP.US,D,20050824,000000,19.89,20.21,19.71,20.02,483212,0
+RAMP.US,D,20050825,000000,20,20.08,19.83,20.04,240683,0
+RAMP.US,D,20050826,000000,19.9,20.03,19.71,19.89,716272,0
+RAMP.US,D,20050829,000000,19.67,19.89,19.62,19.86,420683,0
+RAMP.US,D,20050830,000000,19.76,20.01,19.69,19.85,487921,0
+RAMP.US,D,20050831,000000,19.77,19.88,19.75,19.82,725718,0
+RAMP.US,D,20050901,000000,19.78,19.85,19.62,19.72,447689,0
+RAMP.US,D,20050902,000000,19.72,19.81,19.39,19.42,1134299,0
+RAMP.US,D,20050906,000000,19.51,19.95,19.4,19.8,460172,0
+RAMP.US,D,20050907,000000,19.77,19.8,19.69,19.74,372159,0
+RAMP.US,D,20050908,000000,19.62,19.7,19.52,19.56,231196,0
+RAMP.US,D,20050909,000000,19.56,19.8,19.5,19.8,525087,0
+RAMP.US,D,20050912,000000,19.71,19.82,19.66,19.79,1005653,0
+RAMP.US,D,20050913,000000,19.62,19.81,19.61,19.79,710276,0
+RAMP.US,D,20050914,000000,19.81,19.83,19.68,19.75,714226,0
+RAMP.US,D,20050915,000000,19.7,19.8,19.7,19.8,387872,0
+RAMP.US,D,20050916,000000,19.8,19.82,19.7,19.76,1907111,0
+RAMP.US,D,20050919,000000,19.75,19.78,19.62,19.63,351527,0
+RAMP.US,D,20050920,000000,19.6,19.79,19.44,19.51,730965,0
+RAMP.US,D,20050921,000000,19.5,19.51,19.07,19.13,701114,0
+RAMP.US,D,20050922,000000,19.13,19.2,18.96,18.99,1496119,0
+RAMP.US,D,20050923,000000,18.95,19.2,18.94,19,1078331,0
+RAMP.US,D,20050926,000000,19.05,19.1,18.7,18.99,718687,0
+RAMP.US,D,20050927,000000,19.03,19.03,18.6,18.76,514638,0
+RAMP.US,D,20050928,000000,18.75,18.89,18.15,18.68,1122931,0
+RAMP.US,D,20050929,000000,18.69,18.75,18.38,18.7,513448,0
+RAMP.US,D,20050930,000000,18.59,18.73,18.38,18.72,801197,0
+RAMP.US,D,20051003,000000,18.71,18.95,18.7,18.93,546212,0
+RAMP.US,D,20051004,000000,19.1,20.07,19.01,19.76,2348086,0
+RAMP.US,D,20051005,000000,19.7,19.83,19.22,19.33,897215,0
+RAMP.US,D,20051006,000000,19.51,19.58,18.95,19.15,488742,0
+RAMP.US,D,20051007,000000,19.21,19.37,19.1,19.22,389516,0
+RAMP.US,D,20051010,000000,19.3,19.3,19.05,19.07,252257,0
+RAMP.US,D,20051011,000000,19.05,19.24,19,19,491943,0
+RAMP.US,D,20051012,000000,18.97,19.1,18.74,18.76,1006406,0
+RAMP.US,D,20051013,000000,18.79,18.8,18.36,18.63,666196,0
+RAMP.US,D,20051014,000000,18.65,18.82,18.37,18.73,455060,0
+RAMP.US,D,20051017,000000,18.7,18.72,18.49,18.68,293246,0
+RAMP.US,D,20051018,000000,18.7,18.99,18.65,18.86,572747,0
+RAMP.US,D,20051019,000000,18.75,19.24,18.75,19.2,797095,0
+RAMP.US,D,20051020,000000,20.1,20.15,19.3,19.79,1880482,0
+RAMP.US,D,20051021,000000,19.82,20.1,19.66,20.04,1105943,0
+RAMP.US,D,20051024,000000,21.56,22.84,20.78,20.83,3258851,0
+RAMP.US,D,20051025,000000,20.98,21,20.66,20.98,800582,0
+RAMP.US,D,20051026,000000,20.97,21.38,20.97,21.21,830521,0
+RAMP.US,D,20051027,000000,21.11,21.27,20.82,21.06,647274,0
+RAMP.US,D,20051028,000000,21.02,21.32,21.02,21.29,742680,0
+RAMP.US,D,20051031,000000,21.3,21.41,21.12,21.34,510416,0
+RAMP.US,D,20051101,000000,21.25,21.3,20.76,20.96,583617,0
+RAMP.US,D,20051102,000000,21.01,21.49,20.85,21.49,835844,0
+RAMP.US,D,20051103,000000,21.5,21.54,20.9,21.12,444642,0
+RAMP.US,D,20051104,000000,21.11,21.19,20.79,21.03,393526,0
+RAMP.US,D,20051107,000000,21.03,21.22,20.92,21.06,310535,0
+RAMP.US,D,20051108,000000,20.9,21.06,20.55,20.91,462573,0
+RAMP.US,D,20051109,000000,20.99,21.1,20.82,20.91,279247,0
+RAMP.US,D,20051110,000000,20.95,21.18,20.59,21.14,512711,0
+RAMP.US,D,20051111,000000,21.07,21.33,20.99,21.31,293158,0
+RAMP.US,D,20051114,000000,21.16,21.49,21.03,21.35,570887,0
+RAMP.US,D,20051115,000000,21.37,21.5,21.22,21.23,444425,0
+RAMP.US,D,20051116,000000,21.24,21.49,21.11,21.32,275355,0
+RAMP.US,D,20051117,000000,21.37,22,21.33,21.87,520465,0
+RAMP.US,D,20051118,000000,22.01,22.55,21.72,22.47,834590,0
+RAMP.US,D,20051121,000000,22.53,22.53,21.95,22.3,552399,0
+RAMP.US,D,20051122,000000,22.26,22.41,22.22,22.29,258624,0
+RAMP.US,D,20051123,000000,22.29,22.3,21.98,22,232481,0
+RAMP.US,D,20051125,000000,22.05,22.05,21.82,21.91,89798,0
+RAMP.US,D,20051128,000000,21.89,21.99,21.59,21.62,251462,0
+RAMP.US,D,20051129,000000,21.79,23.14,21.1,22.1,1251065,0
+RAMP.US,D,20051130,000000,22.1,22.85,22.08,22.18,389653,0
+RAMP.US,D,20051201,000000,22.3,23.01,22.3,22.96,573296,0
+RAMP.US,D,20051202,000000,23.51,23.51,22.14,22.67,408895,0
+RAMP.US,D,20051205,000000,22.64,22.7,22.43,22.59,269609,0
+RAMP.US,D,20051206,000000,22.66,22.88,22.58,22.61,253245,0
+RAMP.US,D,20051207,000000,22.51,22.82,22.51,22.57,384690,0
+RAMP.US,D,20051208,000000,22.67,22.8,22.22,22.76,393769,0
+RAMP.US,D,20051209,000000,22.77,23.22,22.73,23.13,566356,0
+RAMP.US,D,20051212,000000,23.24,23.43,22.75,22.92,470750,0
+RAMP.US,D,20051213,000000,22.88,23.03,22.59,22.81,437025,0
+RAMP.US,D,20051214,000000,22.76,23.17,22.76,23.03,391057,0
+RAMP.US,D,20051215,000000,22.92,23.9,22.75,23.74,972842,0
+RAMP.US,D,20051216,000000,23.67,24,23.13,23.4,1354430,0
+RAMP.US,D,20051219,000000,23.35,23.58,22.64,22.64,537386,0
+RAMP.US,D,20051220,000000,22.71,23.02,22.45,22.78,482114,0
+RAMP.US,D,20051221,000000,22.84,23.37,22.84,23.31,441802,0
+RAMP.US,D,20051222,000000,23.22,23.48,23.1,23.43,434724,0
+RAMP.US,D,20051223,000000,23.5,23.56,23.24,23.52,310141,0
+RAMP.US,D,20051227,000000,23.52,23.72,23.09,23.09,614463,0
+RAMP.US,D,20051228,000000,23.24,23.24,22.8,22.99,246401,0
+RAMP.US,D,20051229,000000,22.9,23.17,22.8,23,406315,0
+RAMP.US,D,20051230,000000,22.85,23.21,22.78,23,461470,0
+RAMP.US,D,20060103,000000,22.96,23.62,22.75,23.49,602572,0
+RAMP.US,D,20060104,000000,23.4,23.57,23.06,23.28,445464,0
+RAMP.US,D,20060105,000000,23.24,23.53,22.96,23.34,654295,0
+RAMP.US,D,20060106,000000,23.66,24.13,23.66,24.11,833752,0
+RAMP.US,D,20060109,000000,23.95,24.18,23.82,24.17,454212,0
+RAMP.US,D,20060110,000000,23.99,24.1,23.54,23.71,514469,0
+RAMP.US,D,20060111,000000,23.84,23.84,23.43,23.73,354889,0
+RAMP.US,D,20060112,000000,23.54,23.7,23.26,23.34,321146,0
+RAMP.US,D,20060113,000000,23.45,23.65,23.3,23.31,382523,0
+RAMP.US,D,20060117,000000,23.3,23.4,23,23,230644,0
+RAMP.US,D,20060118,000000,22.94,23.09,22.81,22.96,232665,0
+RAMP.US,D,20060119,000000,23,23.53,22.89,23.52,549551,0
+RAMP.US,D,20060120,000000,23.58,23.61,22.87,23.1,459359,0
+RAMP.US,D,20060123,000000,23.24,23.63,23,23.63,513246,0
+RAMP.US,D,20060124,000000,23.66,23.81,23.51,23.78,567806,0
+RAMP.US,D,20060125,000000,23.6,24,22.9,23.52,669458,0
+RAMP.US,D,20060126,000000,24.23,24.65,24,24.5,2988316,0
+RAMP.US,D,20060127,000000,24.14,24.5,24,24.15,679780,0
+RAMP.US,D,20060130,000000,24,24.23,23.01,23.41,1082521,0
+RAMP.US,D,20060131,000000,23.29,23.88,23.29,23.67,679192,0
+RAMP.US,D,20060201,000000,23.6,24.09,23.6,24.04,1075096,0
+RAMP.US,D,20060202,000000,23.85,24.15,23.68,24.02,584790,0
+RAMP.US,D,20060203,000000,23.85,24.11,23.68,23.8,267081,0
+RAMP.US,D,20060206,000000,23.73,24.25,23.7,24.11,564947,0
+RAMP.US,D,20060207,000000,24.09,24.55,24.08,24.47,817895,0
+RAMP.US,D,20060208,000000,24.6,24.6,24.28,24.36,676281,0
+RAMP.US,D,20060209,000000,24.19,24.75,24.17,24.24,447173,0
+RAMP.US,D,20060210,000000,24.15,24.54,23.99,24.34,315252,0
+RAMP.US,D,20060213,000000,24.22,25,23.93,24.74,885137,0
+RAMP.US,D,20060214,000000,24.73,25,24.5,24.91,773800,0
+RAMP.US,D,20060215,000000,24.89,25,24.68,24.92,618473,0
+RAMP.US,D,20060216,000000,24.96,25.08,24.79,25,628693,0
+RAMP.US,D,20060217,000000,24.86,25.05,24.76,24.9,701741,0
+RAMP.US,D,20060221,000000,24.82,25.22,24.7,25.04,837218,0
+RAMP.US,D,20060222,000000,25.15,25.59,25.02,25.4,604037,0
+RAMP.US,D,20060223,000000,25.3,25.39,24.82,24.91,903637,0
+RAMP.US,D,20060224,000000,24.76,25.05,24.62,25.05,697681,0
+RAMP.US,D,20060227,000000,25.08,25.9,25.05,25.84,989685,0
+RAMP.US,D,20060228,000000,25.67,26,25.47,25.88,747867,0
+RAMP.US,D,20060301,000000,25.91,26.05,25.76,26.05,658175,0
+RAMP.US,D,20060302,000000,25.87,26.06,25.79,26.05,368877,0
+RAMP.US,D,20060303,000000,25.83,26.24,25.68,26.18,833066,0
+RAMP.US,D,20060306,000000,26.09,26.18,25.78,25.85,513311,0
+RAMP.US,D,20060307,000000,25.71,26.11,25.66,25.86,465949,0
+RAMP.US,D,20060308,000000,25.87,25.87,25.5,25.61,650141,0
+RAMP.US,D,20060309,000000,25.54,26.07,25.41,26,499740,0
+RAMP.US,D,20060310,000000,25.91,26.25,25.66,26.17,627900,0
+RAMP.US,D,20060313,000000,26.17,26.27,25.86,26,348458,0
+RAMP.US,D,20060314,000000,25.94,26.37,25.92,26.3,569382,0
+RAMP.US,D,20060315,000000,26.2,26.34,25.95,26.21,334079,0
+RAMP.US,D,20060316,000000,26.25,26.31,26.11,26.27,500595,0
+RAMP.US,D,20060317,000000,26.34,26.43,26,26.4,1182950,0
+RAMP.US,D,20060320,000000,26.4,26.41,25.88,26.09,659366,0
+RAMP.US,D,20060321,000000,26,26.2,25.82,25.92,710218,0
+RAMP.US,D,20060322,000000,25.93,26.5,25.81,26.46,671980,0
+RAMP.US,D,20060323,000000,26.34,26.5,26.15,26.3,450428,0
+RAMP.US,D,20060324,000000,26.38,26.5,26,26.13,366992,0
+RAMP.US,D,20060327,000000,26.05,26.5,25.88,26.45,425884,0
+RAMP.US,D,20060328,000000,26.43,26.43,25.98,26.08,751045,0
+RAMP.US,D,20060329,000000,26.06,26.39,25.94,26.33,592669,0
+RAMP.US,D,20060330,000000,26.35,26.47,25.86,25.95,600731,0
+RAMP.US,D,20060331,000000,26.14,26.14,25.75,25.84,492305,0
+RAMP.US,D,20060403,000000,25.82,26.17,25.67,25.82,485935,0
+RAMP.US,D,20060404,000000,25.02,25.81,25.01,25.65,893152,0
+RAMP.US,D,20060405,000000,25.64,26.12,25.43,26.12,582325,0
+RAMP.US,D,20060406,000000,26.12,26.47,25.91,26.44,485080,0
+RAMP.US,D,20060407,000000,26.37,26.54,25.7,25.8,562192,0
+RAMP.US,D,20060410,000000,25.76,26.06,25.68,25.83,547847,0
+RAMP.US,D,20060411,000000,25.99,26.01,25.53,25.98,529890,0
+RAMP.US,D,20060412,000000,25.85,26.25,25.84,26.2,336321,0
+RAMP.US,D,20060413,000000,26.06,26.33,25.96,26.15,311607,0
+RAMP.US,D,20060417,000000,26.23,26.23,25.91,26.06,386939,0
+RAMP.US,D,20060418,000000,26.18,26.45,25.85,26.35,770896,0
+RAMP.US,D,20060419,000000,26.4,26.6,26.18,26.46,818308,0
+RAMP.US,D,20060420,000000,26.51,26.59,26.15,26.44,353338,0
+RAMP.US,D,20060421,000000,26.58,26.72,26.15,26.46,467849,0
+RAMP.US,D,20060424,000000,26.32,26.42,25.96,26.34,210206,0
+RAMP.US,D,20060425,000000,26.35,26.39,25.99,26.39,451045,0
+RAMP.US,D,20060426,000000,26.4,26.45,26,26.2,430227,0
+RAMP.US,D,20060427,000000,26.02,26.8,26,26.29,395136,0
+RAMP.US,D,20060428,000000,26.18,26.56,25.77,25.92,661286,0
+RAMP.US,D,20060501,000000,25.95,26.42,25.81,25.95,310062,0
+RAMP.US,D,20060502,000000,25.92,26.08,25.55,25.67,320826,0
+RAMP.US,D,20060503,000000,25.72,25.78,25.28,25.63,364699,0
+RAMP.US,D,20060504,000000,25.5,25.72,25.42,25.68,263528,0
+RAMP.US,D,20060505,000000,25.82,25.82,25.43,25.54,313002,0
+RAMP.US,D,20060508,000000,25.4,25.51,25.37,25.47,186647,0
+RAMP.US,D,20060509,000000,25.39,25.46,25.2,25.33,329481,0
+RAMP.US,D,20060510,000000,25.35,25.49,24.98,25.39,251601,0
+RAMP.US,D,20060511,000000,25.29,25.29,24.34,24.59,706252,0
+RAMP.US,D,20060512,000000,24.45,24.73,24.27,24.32,398672,0
+RAMP.US,D,20060515,000000,24.22,24.51,23.94,24.4,409657,0
+RAMP.US,D,20060516,000000,24.49,24.49,23.88,24.36,550297,0
+RAMP.US,D,20060517,000000,24.2,24.4,23.84,23.93,426665,0
+RAMP.US,D,20060518,000000,23.9,24.3,23.17,23.29,846792,0
+RAMP.US,D,20060519,000000,23.24,23.5,22.95,23.33,692979,0
+RAMP.US,D,20060522,000000,23.17,23.59,22.84,23.23,546781,0
+RAMP.US,D,20060523,000000,23.38,23.64,22.86,22.88,357351,0
+RAMP.US,D,20060524,000000,23.2,23.28,22.8,22.98,715760,0
+RAMP.US,D,20060525,000000,23.2,23.6,23.05,23.6,644262,0
+RAMP.US,D,20060526,000000,23.64,23.81,23.4,23.63,139709,0
+RAMP.US,D,20060530,000000,23.52,23.67,23.11,23.13,294427,0
+RAMP.US,D,20060531,000000,23.27,23.73,23.11,23.58,478214,0
+RAMP.US,D,20060601,000000,23.7,24.17,23.57,24.17,503536,0
+RAMP.US,D,20060602,000000,24.3,24.45,24,24.14,436937,0
+RAMP.US,D,20060605,000000,24.1,24.17,23.4,23.42,722184,0
+RAMP.US,D,20060606,000000,23.41,23.62,22.78,23.14,534527,0
+RAMP.US,D,20060607,000000,23.17,23.7,23.02,23.07,467695,0
+RAMP.US,D,20060608,000000,22.81,23.23,22.4,23.1,605500,0
+RAMP.US,D,20060609,000000,23.04,23.35,23.03,23.06,298171,0
+RAMP.US,D,20060612,000000,23.03,23.24,22.72,22.74,293951,0
+RAMP.US,D,20060613,000000,22.74,22.99,22.3,22.48,657502,0
+RAMP.US,D,20060614,000000,22.45,22.59,21.85,22.02,772502,0
+RAMP.US,D,20060615,000000,22.24,23.46,22.03,23.29,648420,0
+RAMP.US,D,20060616,000000,23.3,23.35,22.83,23.03,1424511,0
+RAMP.US,D,20060619,000000,22.9,23.23,22.55,22.64,346976,0
+RAMP.US,D,20060620,000000,22.51,23.54,22.51,23.31,1175401,0
+RAMP.US,D,20060621,000000,23.8,23.9,23.43,23.55,598778,0
+RAMP.US,D,20060622,000000,23.55,23.57,22.99,23.01,783539,0
+RAMP.US,D,20060623,000000,22.83,23.84,22.78,23.78,587113,0
+RAMP.US,D,20060626,000000,23.77,24.18,23.38,23.53,380923,0
+RAMP.US,D,20060627,000000,23.44,23.79,22.99,23.04,458084,0
+RAMP.US,D,20060628,000000,23.13,23.35,22.7,23.04,397886,0
+RAMP.US,D,20060629,000000,23.18,23.71,22.95,23.49,588898,0
+RAMP.US,D,20060630,000000,23.61,25,23.21,25,7963242,0
+RAMP.US,D,20060703,000000,24.5,24.52,23.69,23.97,466184,0
+RAMP.US,D,20060705,000000,23.91,24,23.5,23.7,615493,0
+RAMP.US,D,20060706,000000,23.7,24.2,23.62,24.06,571600,0
+RAMP.US,D,20060707,000000,23.95,24.48,23.95,24.13,366855,0
+RAMP.US,D,20060710,000000,24.15,24.4,23.95,24,286874,0
+RAMP.US,D,20060711,000000,23.92,24.21,23.65,24.17,268512,0
+RAMP.US,D,20060712,000000,24.07,24.13,23.64,23.78,267060,0
+RAMP.US,D,20060713,000000,23.58,24.32,23.56,23.97,965053,0
+RAMP.US,D,20060714,000000,23.95,24.4,23.85,24.01,382528,0
+RAMP.US,D,20060717,000000,23.96,24.26,23.9,24.12,314325,0
+RAMP.US,D,20060718,000000,24.19,24.45,23.97,24.13,643395,0
+RAMP.US,D,20060719,000000,24.1,24.5,24.1,24.48,436353,0
+RAMP.US,D,20060720,000000,24.5,24.62,24.02,24.24,438029,0
+RAMP.US,D,20060721,000000,24.16,24.26,23.87,23.9,465134,0
+RAMP.US,D,20060724,000000,23.95,24,23.66,23.84,501011,0
+RAMP.US,D,20060725,000000,23.95,24.23,23.69,24.17,239061,0
+RAMP.US,D,20060726,000000,24,24.57,23.98,24.47,372247,0
+RAMP.US,D,20060727,000000,24.52,24.77,24.3,24.39,648258,0
+RAMP.US,D,20060728,000000,24.5,24.72,24.35,24.62,408176,0
+RAMP.US,D,20060731,000000,24.65,24.65,24.36,24.48,202776,0
+RAMP.US,D,20060801,000000,24.36,24.57,24.16,24.53,336139,0
+RAMP.US,D,20060802,000000,24.7,24.7,24.51,24.58,282809,0
+RAMP.US,D,20060803,000000,24.5,24.74,24.39,24.57,259498,0
+RAMP.US,D,20060804,000000,24.72,24.72,24.39,24.49,593904,0
+RAMP.US,D,20060807,000000,24.81,25,24.51,24.76,1243873,0
+RAMP.US,D,20060808,000000,24.77,24.9,24.23,24.28,1398021,0
+RAMP.US,D,20060809,000000,24.52,24.52,24.04,24.06,759753,0
+RAMP.US,D,20060810,000000,24.2,24.52,24,24.5,896070,0
+RAMP.US,D,20060811,000000,24.33,24.53,24.07,24.23,260749,0
+RAMP.US,D,20060814,000000,24.2,24.32,23.55,23.56,819739,0
+RAMP.US,D,20060815,000000,23.74,24,23.66,23.78,507171,0
+RAMP.US,D,20060816,000000,23.94,24,23.81,24,507569,0
+RAMP.US,D,20060817,000000,24,24.01,23.92,24,768015,0
+RAMP.US,D,20060818,000000,23.96,24,23.86,24,239678,0
+RAMP.US,D,20060821,000000,23.87,23.91,23.74,23.77,746304,0
+RAMP.US,D,20060822,000000,23.84,24.49,23.75,24.48,462649,0
+RAMP.US,D,20060823,000000,24.54,24.76,24.41,24.74,468247,0
+RAMP.US,D,20060824,000000,24.75,24.81,24.44,24.75,287190,0
+RAMP.US,D,20060825,000000,24.67,24.95,24.58,24.76,342504,0
+RAMP.US,D,20060828,000000,24.75,24.9,24.57,24.83,573760,0
+RAMP.US,D,20060829,000000,24.85,24.99,24.57,24.95,363307,0
+RAMP.US,D,20060830,000000,24.83,24.98,24.35,24.44,598693,0
+RAMP.US,D,20060831,000000,24.38,24.68,24.24,24.29,750972,0
+RAMP.US,D,20060901,000000,24.42,24.69,24.25,24.47,615138,0
+RAMP.US,D,20060905,000000,24.38,24.72,24.35,24.67,1226189,0
+RAMP.US,D,20060906,000000,24.51,24.79,24.45,24.7,616013,0
+RAMP.US,D,20060907,000000,24.62,24.7,24.16,24.7,612700,0
+RAMP.US,D,20060908,000000,24.69,24.78,24.59,24.65,677533,0
+RAMP.US,D,20060911,000000,24.54,24.66,23.9,24.12,1257465,0
+RAMP.US,D,20060912,000000,24.08,24.79,24.08,24.76,3996852,0
+RAMP.US,D,20060913,000000,25,26.44,24.9,25.86,3827487,0
+RAMP.US,D,20060914,000000,25.09,25.14,24.6,25.01,1848296,0
+RAMP.US,D,20060915,000000,25.07,25.25,24.87,25.02,783095,0
+RAMP.US,D,20060918,000000,25.35,25.73,25.28,25.35,895527,0
+RAMP.US,D,20060919,000000,25.5,25.5,25.14,25.29,970944,0
+RAMP.US,D,20060920,000000,25.48,25.55,25.21,25.47,631212,0
+RAMP.US,D,20060921,000000,25.44,25.66,25.28,25.43,470545,0
+RAMP.US,D,20060922,000000,25.27,25.4,25.05,25.15,962800,0
+RAMP.US,D,20060925,000000,25.04,25.31,25,25.16,464390,0
+RAMP.US,D,20060926,000000,25.06,25.17,24.85,25,668272,0
+RAMP.US,D,20060927,000000,24.91,25.06,24.12,24.79,1467174,0
+RAMP.US,D,20060928,000000,24.68,24.93,24.59,24.83,999686,0
+RAMP.US,D,20060929,000000,24.88,24.96,24.32,24.66,966705,0
+RAMP.US,D,20061002,000000,24.76,24.98,24.33,24.45,820400,0
+RAMP.US,D,20061003,000000,24.49,24.57,24.28,24.4,553023,0
+RAMP.US,D,20061004,000000,24.25,24.74,24.24,24.72,537298,0
+RAMP.US,D,20061005,000000,24.57,24.74,24.39,24.74,426562,0
+RAMP.US,D,20061006,000000,24.62,25.03,24.51,25.01,658070,0
+RAMP.US,D,20061009,000000,24.88,25.18,24.79,25.13,319619,0
+RAMP.US,D,20061010,000000,25.07,25.12,24.79,24.83,1269771,0
+RAMP.US,D,20061011,000000,24.75,25.19,24.75,25.1,856516,0
+RAMP.US,D,20061012,000000,25.04,25.05,24.73,24.88,568457,0
+RAMP.US,D,20061013,000000,24.8,25,24.77,24.97,389503,0
+RAMP.US,D,20061016,000000,24.9,25.13,24.81,25,242584,0
+RAMP.US,D,20061017,000000,24.86,24.93,24.74,24.86,493942,0
+RAMP.US,D,20061018,000000,24.84,25.14,24.84,25.07,384854,0
+RAMP.US,D,20061019,000000,25.09,25.27,24.93,24.98,327389,0
+RAMP.US,D,20061020,000000,25,25.08,24.85,24.87,174771,0
+RAMP.US,D,20061023,000000,24.77,25.5,24.77,25.29,375746,0
+RAMP.US,D,20061024,000000,25.35,25.47,24.84,24.88,352674,0
+RAMP.US,D,20061025,000000,24.99,25.08,24.8,25.01,333726,0
+RAMP.US,D,20061026,000000,24.1,25.25,24.09,24.95,421760,0
+RAMP.US,D,20061027,000000,24.95,25.09,24.82,24.83,327956,0
+RAMP.US,D,20061030,000000,24.72,24.96,24.72,24.87,420718,0
+RAMP.US,D,20061031,000000,24.51,25.11,24.5,24.75,1245189,0
+RAMP.US,D,20061101,000000,24.78,24.78,24.63,24.7,581842,0
+RAMP.US,D,20061102,000000,24.62,25,24.57,25,278577,0
+RAMP.US,D,20061103,000000,24.81,24.98,24.74,24.79,379704,0
+RAMP.US,D,20061106,000000,24.7,25.24,24.7,25.12,289349,0
+RAMP.US,D,20061107,000000,25.1,25.21,24.9,24.98,493669,0
+RAMP.US,D,20061108,000000,24.81,25.09,24.64,25,397827,0
+RAMP.US,D,20061109,000000,25,25.12,24.87,25.02,205855,0
+RAMP.US,D,20061110,000000,25,25.21,25,25.17,109514,0
+RAMP.US,D,20061113,000000,25.08,25.5,25.05,25.47,296219,0
+RAMP.US,D,20061114,000000,25.39,25.5,25.31,25.5,214069,0
+RAMP.US,D,20061115,000000,25.45,25.57,25.36,25.57,165752,0
+RAMP.US,D,20061116,000000,25.64,25.7,25.45,25.7,214505,0
+RAMP.US,D,20061117,000000,25.68,25.68,25.19,25.24,213210,0
+RAMP.US,D,20061120,000000,25.25,25.26,25.03,25.13,207449,0
+RAMP.US,D,20061121,000000,25.17,25.33,24.72,24.84,417353,0
+RAMP.US,D,20061122,000000,24.92,24.94,24.72,24.9,271382,0
+RAMP.US,D,20061124,000000,24.94,24.94,24.62,24.84,65424,0
+RAMP.US,D,20061127,000000,24.74,24.98,24.24,24.46,594474,0
+RAMP.US,D,20061128,000000,24.35,24.66,24.35,24.59,486571,0
+RAMP.US,D,20061129,000000,24.58,24.89,24.54,24.79,249143,0
+RAMP.US,D,20061130,000000,24.75,25.07,24.75,24.92,428729,0
+RAMP.US,D,20061201,000000,24.95,25.04,24.56,24.82,284139,0
+RAMP.US,D,20061204,000000,24.8,25.26,24.8,25,336590,0
+RAMP.US,D,20061205,000000,25.1,25.2,25,25.05,602053,0
+RAMP.US,D,20061206,000000,25,25.32,24.93,25.15,296725,0
+RAMP.US,D,20061207,000000,25.12,25.42,25.1,25.11,214696,0
+RAMP.US,D,20061208,000000,25.02,25.64,25.02,25.34,345047,0
+RAMP.US,D,20061211,000000,25.31,25.45,25.2,25.3,111375,0
+RAMP.US,D,20061212,000000,25.3,25.5,25.19,25.42,307441,0
+RAMP.US,D,20061213,000000,25.43,25.75,25.43,25.72,244215,0
+RAMP.US,D,20061214,000000,25.67,25.88,25.67,25.67,191413,0
+RAMP.US,D,20061215,000000,25.78,25.89,25.66,25.77,460145,0
+RAMP.US,D,20061218,000000,25.7,25.81,25.55,25.64,193348,0
+RAMP.US,D,20061219,000000,25.58,25.63,25.39,25.47,311590,0
+RAMP.US,D,20061220,000000,25.58,25.63,25.35,25.6,419463,0
+RAMP.US,D,20061221,000000,25.65,25.77,25.3,25.36,276949,0
+RAMP.US,D,20061222,000000,25.44,25.48,25.32,25.34,121147,0
+RAMP.US,D,20061226,000000,25.32,25.75,25.32,25.61,146984,0
+RAMP.US,D,20061227,000000,25.71,25.83,25.63,25.78,258750,0
+RAMP.US,D,20061228,000000,25.8,25.8,25.58,25.65,166652,0
+RAMP.US,D,20061229,000000,25.56,25.76,25.5,25.65,259254,0
+RAMP.US,D,20070103,000000,25.66,25.8,25.16,25.4,661366,0
+RAMP.US,D,20070104,000000,25.37,25.47,25.07,25.37,299621,0
+RAMP.US,D,20070105,000000,25.39,25.41,25.03,25.35,339329,0
+RAMP.US,D,20070108,000000,25.27,25.53,25.05,25.51,246712,0
+RAMP.US,D,20070109,000000,25.48,25.61,25.26,25.46,291729,0
+RAMP.US,D,20070110,000000,25.42,25.44,25.28,25.33,121392,0
+RAMP.US,D,20070111,000000,25.35,25.58,25.28,25.54,128360,0
+RAMP.US,D,20070112,000000,25.51,25.62,25.5,25.57,137337,0
+RAMP.US,D,20070116,000000,25.51,25.68,25.39,25.48,223409,0
+RAMP.US,D,20070117,000000,25.44,25.51,25.16,25.28,237116,0
+RAMP.US,D,20070118,000000,25.27,25.37,25.01,25.18,293842,0
+RAMP.US,D,20070119,000000,25.14,25.14,24.63,24.92,249854,0
+RAMP.US,D,20070122,000000,24.92,24.97,24.8,24.85,361673,0
+RAMP.US,D,20070123,000000,24.77,24.83,24.49,24.58,706694,0
+RAMP.US,D,20070124,000000,24.56,24.95,24.51,24.68,493194,0
+RAMP.US,D,20070125,000000,24.05,24.14,21.7,22.2,2534813,0
+RAMP.US,D,20070126,000000,22.17,22.65,21.91,22.63,1152639,0
+RAMP.US,D,20070129,000000,22.53,22.99,22.16,22.83,805456,0
+RAMP.US,D,20070130,000000,22.84,22.88,22.59,22.67,804007,0
+RAMP.US,D,20070131,000000,22.56,22.75,22.49,22.7,608030,0
+RAMP.US,D,20070201,000000,22.8,23.01,22.5,22.94,407032,0
+RAMP.US,D,20070202,000000,22.89,23.01,22.81,22.96,431495,0
+RAMP.US,D,20070205,000000,22.95,22.96,22.8,22.9,243814,0
+RAMP.US,D,20070206,000000,22.9,22.9,22.51,22.63,309093,0
+RAMP.US,D,20070207,000000,22.61,22.76,22.31,22.74,361924,0
+RAMP.US,D,20070208,000000,22.67,22.77,22.64,22.67,473333,0
+RAMP.US,D,20070209,000000,22.63,22.67,22.42,22.42,254572,0
+RAMP.US,D,20070212,000000,22.53,22.6,22.29,22.29,216779,0
+RAMP.US,D,20070213,000000,22.37,22.63,22.3,22.43,229010,0
+RAMP.US,D,20070214,000000,22.48,22.5,21.76,22.16,415643,0
+RAMP.US,D,20070215,000000,22.06,22.36,22.02,22.2,288938,0
+RAMP.US,D,20070216,000000,22.13,22.36,22.06,22.16,178871,0
+RAMP.US,D,20070220,000000,22.1,22.73,22,22.72,425194,0
+RAMP.US,D,20070221,000000,22.7,22.73,22.3,22.4,499376,0
+RAMP.US,D,20070222,000000,22.49,22.49,22.16,22.18,489166,0
+RAMP.US,D,20070223,000000,22.05,22.37,22.05,22.19,406727,0
+RAMP.US,D,20070226,000000,22.19,22.25,21.74,21.81,357613,0
+RAMP.US,D,20070227,000000,21.72,21.73,21.08,21.25,450530,0
+RAMP.US,D,20070228,000000,21.27,21.62,21.2,21.36,409319,0
+RAMP.US,D,20070301,000000,21.23,21.8,21.2,21.48,327602,0
+RAMP.US,D,20070302,000000,21.45,21.53,21.22,21.33,232761,0
+RAMP.US,D,20070305,000000,21.12,21.25,20.99,21,271896,0
+RAMP.US,D,20070306,000000,21,21.43,21,21.37,352918,0
+RAMP.US,D,20070307,000000,21.39,21.46,21.2,21.3,461299,0
+RAMP.US,D,20070308,000000,21.17,21.49,21.17,21.41,182400,0
+RAMP.US,D,20070309,000000,21.47,21.58,21.26,21.44,205196,0
+RAMP.US,D,20070312,000000,21.48,21.85,21.33,21.73,502895,0
+RAMP.US,D,20070313,000000,21.65,21.74,21.15,21.3,437572,0
+RAMP.US,D,20070314,000000,21.37,21.53,21.24,21.31,270396,0
+RAMP.US,D,20070315,000000,21.33,21.47,21.32,21.44,167921,0
+RAMP.US,D,20070316,000000,21.45,21.49,21.24,21.46,213073,0
+RAMP.US,D,20070319,000000,21.51,21.65,21.35,21.39,172430,0
+RAMP.US,D,20070320,000000,21.39,21.68,21.34,21.66,167056,0
+RAMP.US,D,20070321,000000,21.68,22.16,21.53,21.93,423855,0
+RAMP.US,D,20070322,000000,22.08,22.15,21.86,22.09,275782,0
+RAMP.US,D,20070323,000000,22.16,22.16,21.81,21.92,223007,0
+RAMP.US,D,20070326,000000,22.03,22.03,21.61,21.65,412978,0
+RAMP.US,D,20070327,000000,21.56,21.65,21.35,21.35,257510,0
+RAMP.US,D,20070328,000000,21.35,21.49,21.24,21.37,379218,0
+RAMP.US,D,20070329,000000,21.41,21.5,21.15,21.39,335054,0
+RAMP.US,D,20070330,000000,21.44,21.47,21.34,21.39,270355,0
+RAMP.US,D,20070402,000000,21.32,21.45,21.29,21.32,260850,0
+RAMP.US,D,20070403,000000,21.28,21.6,21.28,21.44,135527,0
+RAMP.US,D,20070404,000000,21.45,21.5,21.25,21.29,235518,0
+RAMP.US,D,20070405,000000,21.42,21.42,21.23,21.26,220622,0
+RAMP.US,D,20070409,000000,21.25,21.34,21.15,21.26,312106,0
+RAMP.US,D,20070410,000000,21.27,21.36,21.14,21.26,161106,0
+RAMP.US,D,20070411,000000,21.21,21.37,21.19,21.19,299834,0
+RAMP.US,D,20070412,000000,21.15,21.32,20.92,21.32,609767,0
+RAMP.US,D,20070413,000000,21.41,21.48,21.3,21.34,141286,0
+RAMP.US,D,20070416,000000,21.25,21.76,21.23,21.75,411197,0
+RAMP.US,D,20070417,000000,21.67,21.73,21.39,21.39,293708,0
+RAMP.US,D,20070418,000000,21.37,21.57,21.22,21.4,188012,0
+RAMP.US,D,20070419,000000,21.45,21.45,21.26,21.29,125279,0
+RAMP.US,D,20070420,000000,21.37,21.6,21.37,21.48,216344,0
+RAMP.US,D,20070423,000000,21.48,22.35,21.48,22.19,455122,0
+RAMP.US,D,20070424,000000,22.4,22.77,22.16,22.7,745034,0
+RAMP.US,D,20070425,000000,22.75,22.82,22.48,22.63,652475,0
+RAMP.US,D,20070426,000000,22.66,22.7,22.47,22.58,164313,0
+RAMP.US,D,20070427,000000,22.55,22.9,22.55,22.83,418088,0
+RAMP.US,D,20070430,000000,22.91,22.92,22.51,22.6,464679,0
+RAMP.US,D,20070501,000000,22.58,22.66,22.35,22.59,213416,0
+RAMP.US,D,20070502,000000,22.59,23.22,22.57,23.08,472605,0
+RAMP.US,D,20070503,000000,23.14,23.14,22.91,23.01,324572,0
+RAMP.US,D,20070504,000000,22.94,23.53,22.94,23.5,489936,0
+RAMP.US,D,20070507,000000,23.47,23.56,23.21,23.22,445676,0
+RAMP.US,D,20070508,000000,23.2,25,23.2,24.55,774818,0
+RAMP.US,D,20070509,000000,24.49,24.61,24.14,24.23,427853,0
+RAMP.US,D,20070510,000000,24.3,25,24.01,24.76,854746,0
+RAMP.US,D,20070511,000000,24.57,24.78,24.46,24.49,790250,0
+RAMP.US,D,20070514,000000,24.5,24.55,23.88,23.89,576301,0
+RAMP.US,D,20070515,000000,24.03,24.18,23.69,23.76,530230,0
+RAMP.US,D,20070516,000000,23.89,23.97,23.53,23.67,499703,0
+RAMP.US,D,20070517,000000,27.68,27.98,27.18,27.95,11826616,0
+RAMP.US,D,20070518,000000,27.82,27.95,27.57,27.78,1961559,0
+RAMP.US,D,20070521,000000,27.44,28.07,27.41,28.04,1910095,0
+RAMP.US,D,20070522,000000,27.91,28.07,27.91,28,718639,0
+RAMP.US,D,20070523,000000,27.93,28,27.63,27.84,1131109,0
+RAMP.US,D,20070524,000000,27.78,27.78,27.59,27.71,758915,0
+RAMP.US,D,20070525,000000,27.75,27.75,27.6,27.68,662992,0
+RAMP.US,D,20070529,000000,27.65,27.76,27.21,27.74,948689,0
+RAMP.US,D,20070530,000000,27.75,28.25,27.54,28.09,843369,0
+RAMP.US,D,20070531,000000,28,28.12,27.69,27.8,1552657,0
+RAMP.US,D,20070601,000000,27.8,28.09,27.67,28.03,463341,0
+RAMP.US,D,20070604,000000,27.9,27.96,27.8,27.83,439432,0
+RAMP.US,D,20070605,000000,27.69,27.96,27.48,27.57,757275,0
+RAMP.US,D,20070606,000000,27.69,27.7,27.46,27.56,437002,0
+RAMP.US,D,20070607,000000,27.52,27.6,27.11,27.23,1443686,0
+RAMP.US,D,20070608,000000,27.26,27.53,27.24,27.47,365436,0
+RAMP.US,D,20070611,000000,27.35,27.48,27.1,27.36,265267,0
+RAMP.US,D,20070612,000000,27.21,27.31,27.12,27.22,547240,0
+RAMP.US,D,20070613,000000,27.24,27.44,27.24,27.38,397690,0
+RAMP.US,D,20070614,000000,27.32,27.44,27.27,27.44,480285,0
+RAMP.US,D,20070615,000000,27.54,27.56,27.28,27.55,847576,0
+RAMP.US,D,20070618,000000,27.5,27.5,27.03,27.09,628645,0
+RAMP.US,D,20070619,000000,27.03,27.12,26.97,27.06,680373,0
+RAMP.US,D,20070620,000000,27.06,27.15,26.98,27.09,423572,0
+RAMP.US,D,20070621,000000,27.06,27.08,26.84,26.87,315943,0
+RAMP.US,D,20070622,000000,26.8,26.87,26.45,26.48,2379085,0
+RAMP.US,D,20070625,000000,26.48,26.57,26.24,26.31,996907,0
+RAMP.US,D,20070626,000000,26.36,26.38,26,26.16,1232957,0
+RAMP.US,D,20070627,000000,26.11,26.33,26.11,26.28,562009,0
+RAMP.US,D,20070628,000000,26.32,26.61,26.18,26.4,806653,0
+RAMP.US,D,20070629,000000,26.44,26.53,26.4,26.45,515636,0
+RAMP.US,D,20070702,000000,26.58,26.58,26.4,26.42,262323,0
+RAMP.US,D,20070703,000000,26.5,26.5,26.36,26.37,318131,0
+RAMP.US,D,20070705,000000,26.4,26.44,26.35,26.36,575377,0
+RAMP.US,D,20070706,000000,26.4,26.47,26.37,26.45,628137,0
+RAMP.US,D,20070709,000000,26.45,26.69,26.45,26.66,687340,0
+RAMP.US,D,20070710,000000,26.7,26.7,26.52,26.52,931030,0
+RAMP.US,D,20070711,000000,26.55,26.57,26.5,26.54,852914,0
+RAMP.US,D,20070712,000000,26.55,26.59,26.46,26.49,523454,0
+RAMP.US,D,20070713,000000,26.5,26.72,26.46,26.6,1143891,0
+RAMP.US,D,20070716,000000,26.58,26.75,26.44,26.45,663950,0
+RAMP.US,D,20070717,000000,26.39,26.48,26.25,26.4,809532,0
+RAMP.US,D,20070718,000000,26.4,26.43,26.25,26.34,484670,0
+RAMP.US,D,20070719,000000,26.36,26.41,26.27,26.27,222826,0
+RAMP.US,D,20070720,000000,26.27,26.29,26.19,26.21,349654,0
+RAMP.US,D,20070723,000000,26.22,26.25,25.96,26.01,277870,0
+RAMP.US,D,20070724,000000,26,26.01,25.34,25.36,593659,0
+RAMP.US,D,20070725,000000,25.5,25.64,24.92,25.57,939229,0
+RAMP.US,D,20070726,000000,24.7,24.99,23.92,24.57,1221658,0
+RAMP.US,D,20070727,000000,24.49,25.56,24.41,25.45,1210567,0
+RAMP.US,D,20070730,000000,25.42,25.76,25.06,25.32,710536,0
+RAMP.US,D,20070731,000000,25.5,25.56,25.11,25.16,1047345,0
+RAMP.US,D,20070801,000000,25.13,25.26,24.95,25.03,678508,0
+RAMP.US,D,20070802,000000,25,25.45,24.94,25.33,551212,0
+RAMP.US,D,20070803,000000,25.21,25.44,25.12,25.17,1055345,0
+RAMP.US,D,20070806,000000,25.08,25.35,24.88,24.95,1189678,0
+RAMP.US,D,20070807,000000,24.95,25.03,24.77,24.92,647940,0
+RAMP.US,D,20070808,000000,24.91,25.2,24.75,24.99,1110165,0
+RAMP.US,D,20070809,000000,24.81,24.81,23.73,23.86,1188751,0
+RAMP.US,D,20070810,000000,23.7,24.5,22.49,23.36,1636334,0
+RAMP.US,D,20070813,000000,23.43,23.85,23.08,23.17,909315,0
+RAMP.US,D,20070814,000000,23.32,23.32,22.76,22.76,436168,0
+RAMP.US,D,20070815,000000,22.76,22.84,22.16,22.6,1487010,0
+RAMP.US,D,20070816,000000,22.68,22.79,22.34,22.56,748134,0
+RAMP.US,D,20070817,000000,23.05,23.35,22.69,23.04,592860,0
+RAMP.US,D,20070820,000000,23.07,23.56,22.97,23.44,511396,0
+RAMP.US,D,20070821,000000,23.4,24.2,23.4,24.16,593812,0
+RAMP.US,D,20070822,000000,24.29,24.75,24.29,24.66,454891,0
+RAMP.US,D,20070823,000000,24.78,24.83,24.26,24.54,322982,0
+RAMP.US,D,20070824,000000,24.52,24.69,24.28,24.69,527937,0
+RAMP.US,D,20070827,000000,24.7,24.8,24.29,24.45,476319,0
+RAMP.US,D,20070828,000000,24.48,24.48,24.26,24.28,330013,0
+RAMP.US,D,20070829,000000,24.29,24.5,24.09,24.46,339112,0
+RAMP.US,D,20070830,000000,24.35,24.5,24.06,24.34,311072,0
+RAMP.US,D,20070831,000000,24.34,24.62,24.28,24.5,1163699,0
+RAMP.US,D,20070904,000000,24.47,24.48,23.96,24.2,272399,0
+RAMP.US,D,20070905,000000,23.91,24.09,23.73,24.02,432579,0
+RAMP.US,D,20070906,000000,24.03,24.05,23.83,24.05,455633,0
+RAMP.US,D,20070907,000000,23.9,24.01,23.81,23.93,578742,0
+RAMP.US,D,20070910,000000,23.94,23.95,23.8,23.86,505771,0
+RAMP.US,D,20070911,000000,23.85,23.96,23.7,23.79,563694,0
+RAMP.US,D,20070912,000000,23.77,23.81,23.6,23.8,447917,0
+RAMP.US,D,20070913,000000,23.78,23.8,23.45,23.45,322628,0
+RAMP.US,D,20070914,000000,23.27,23.32,23.01,23.16,588169,0
+RAMP.US,D,20070917,000000,23.19,23.21,21.76,22.22,529675,0
+RAMP.US,D,20070918,000000,22.34,22.57,22.32,22.4,974556,0
+RAMP.US,D,20070919,000000,22.49,22.61,22.4,22.54,568504,0
+RAMP.US,D,20070920,000000,22.52,22.59,22.4,22.59,269427,0
+RAMP.US,D,20070921,000000,22.73,22.73,22,22.18,732107,0
+RAMP.US,D,20070924,000000,22.21,22.21,20.3,20.55,1317024,0
+RAMP.US,D,20070925,000000,20.43,20.49,18.81,19.5,3272912,0
+RAMP.US,D,20070926,000000,19.58,19.67,18.75,19.36,1137317,0
+RAMP.US,D,20070927,000000,19.45,20,19.26,19.89,1018007,0
+RAMP.US,D,20070928,000000,19.85,19.93,19.62,19.79,1636310,0
+RAMP.US,D,20071001,000000,16.95,17.2,14.75,15.89,14442567,0
+RAMP.US,D,20071002,000000,16,16,15.24,15.31,4180870,0
+RAMP.US,D,20071003,000000,15.26,15.77,15.09,15.14,4512285,0
+RAMP.US,D,20071004,000000,15.22,15.8,15.22,15.66,2001137,0
+RAMP.US,D,20071005,000000,15.68,15.8,15.54,15.57,1350409,0
+RAMP.US,D,20071008,000000,15.51,15.63,15.38,15.54,644557,0
+RAMP.US,D,20071009,000000,15.56,15.57,15.39,15.45,549266,0
+RAMP.US,D,20071010,000000,15.41,15.63,15.13,15.59,1346161,0
+RAMP.US,D,20071011,000000,15.71,15.71,15.2,15.26,698345,0
+RAMP.US,D,20071012,000000,15.3,15.3,14.96,14.98,1257583,0
+RAMP.US,D,20071015,000000,14.96,15.01,13.89,14.26,2488301,0
+RAMP.US,D,20071016,000000,14.21,14.41,14.03,14.21,1049711,0
+RAMP.US,D,20071017,000000,14.23,14.37,13.78,14.01,1359531,0
+RAMP.US,D,20071018,000000,13.93,14.07,13.77,13.86,750175,0
+RAMP.US,D,20071019,000000,13.81,13.84,13.47,13.61,866270,0
+RAMP.US,D,20071022,000000,13.71,13.84,13.51,13.76,647753,0
+RAMP.US,D,20071023,000000,13.76,13.82,13.36,13.42,769048,0
+RAMP.US,D,20071024,000000,13.47,14.23,13.43,14.17,1740263,0
+RAMP.US,D,20071025,000000,13.89,14.16,13.05,13.14,2301114,0
+RAMP.US,D,20071026,000000,13.14,13.4,13,13.01,866689,0
+RAMP.US,D,20071029,000000,13.25,13.7,13.24,13.4,1629901,0
+RAMP.US,D,20071030,000000,13.42,13.48,13.19,13.25,1525845,0
+RAMP.US,D,20071031,000000,13.28,13.35,13.09,13.14,940809,0
+RAMP.US,D,20071101,000000,13,13.13,12.79,12.8,878922,0
+RAMP.US,D,20071102,000000,12.8,12.91,12.68,12.9,900812,0
+RAMP.US,D,20071105,000000,12.77,13.22,12.76,12.91,915784,0
+RAMP.US,D,20071106,000000,12.86,12.97,12.66,12.89,902144,0
+RAMP.US,D,20071107,000000,12.74,12.75,12.5,12.51,890206,0
+RAMP.US,D,20071108,000000,12.62,12.62,11.88,12.34,1363501,0
+RAMP.US,D,20071109,000000,12.37,12.4,12,12.3,771395,0
+RAMP.US,D,20071112,000000,12.33,12.4,12.1,12.16,587313,0
+RAMP.US,D,20071113,000000,12.46,13.21,12.13,13.15,1347377,0
+RAMP.US,D,20071114,000000,13.19,13.45,13.16,13.32,1340737,0
+RAMP.US,D,20071115,000000,13.35,13.38,12.9,13.01,1224469,0
+RAMP.US,D,20071116,000000,13.01,13.04,12.78,12.92,1956133,0
+RAMP.US,D,20071119,000000,12.87,12.92,12.4,12.42,600239,0
+RAMP.US,D,20071120,000000,12.42,12.6,12.25,12.4,672059,0
+RAMP.US,D,20071121,000000,12.35,12.35,12.01,12.27,669424,0
+RAMP.US,D,20071123,000000,12.32,12.45,12.3,12.37,120218,0
+RAMP.US,D,20071126,000000,12.39,12.46,11.75,11.76,727471,0
+RAMP.US,D,20071127,000000,11.95,11.95,11.7,11.89,693108,0
+RAMP.US,D,20071128,000000,11.96,12.43,11.95,12.29,441048,0
+RAMP.US,D,20071129,000000,12.26,12.36,11.99,12.1,406363,0
+RAMP.US,D,20071130,000000,12.15,12.47,12.15,12.32,571440,0
+RAMP.US,D,20071203,000000,12.27,12.3,12,12,357562,0
+RAMP.US,D,20071204,000000,11.96,12.05,11.5,11.56,776825,0
+RAMP.US,D,20071205,000000,11.66,11.91,11.61,11.91,590690,0
+RAMP.US,D,20071206,000000,11.88,12.09,11.81,12.06,415916,0
+RAMP.US,D,20071207,000000,12.08,12.24,12.08,12.15,305678,0
+RAMP.US,D,20071210,000000,12.16,12.31,12.05,12.17,346439,0
+RAMP.US,D,20071211,000000,12.18,12.19,11.7,11.73,659370,0
+RAMP.US,D,20071212,000000,11.95,12.05,11.46,11.53,484378,0
+RAMP.US,D,20071213,000000,11.46,11.59,11.25,11.5,465109,0
+RAMP.US,D,20071214,000000,11.29,11.49,11.22,11.29,361665,0
+RAMP.US,D,20071217,000000,11.23,11.35,11.09,11.1,340325,0
+RAMP.US,D,20071218,000000,11.15,11.17,10.82,10.88,601177,0
+RAMP.US,D,20071219,000000,10.85,10.9,10.55,10.7,409634,0
+RAMP.US,D,20071220,000000,10.76,11.02,10.56,11.01,732809,0
+RAMP.US,D,20071221,000000,11.29,11.67,11.07,11.64,882212,0
+RAMP.US,D,20071224,000000,11.67,11.84,11.67,11.74,177404,0
+RAMP.US,D,20071226,000000,11.69,11.73,11.49,11.68,325227,0
+RAMP.US,D,20071227,000000,11.61,11.89,11.52,11.72,1046482,0
+RAMP.US,D,20071228,000000,11.75,12.01,11.75,11.79,610117,0
+RAMP.US,D,20071231,000000,11.75,11.85,11.49,11.73,510743,0
+RAMP.US,D,20080102,000000,11.71,11.71,11.08,11.15,584655,0
+RAMP.US,D,20080103,000000,11.17,11.17,10.91,10.93,273660,0
+RAMP.US,D,20080104,000000,10.86,10.86,10.58,10.65,532239,0
+RAMP.US,D,20080107,000000,10.69,10.91,10.45,10.49,689580,0
+RAMP.US,D,20080108,000000,10.52,10.55,10.16,10.17,504217,0
+RAMP.US,D,20080109,000000,10.18,10.46,10.13,10.45,795569,0
+RAMP.US,D,20080110,000000,10.4,10.53,10.19,10.32,347591,0
+RAMP.US,D,20080111,000000,10.22,10.22,9.82,10.01,692242,0
+RAMP.US,D,20080114,000000,10.06,10.13,10.01,10.08,379088,0
+RAMP.US,D,20080115,000000,10.01,10.05,9.79,9.8,703408,0
+RAMP.US,D,20080116,000000,9.81,10.18,9.81,10.09,1017241,0
+RAMP.US,D,20080117,000000,10.12,10.37,9.65,9.75,1035064,0
+RAMP.US,D,20080118,000000,9.8,9.85,9.28,9.38,642489,0
+RAMP.US,D,20080122,000000,9,9.49,8.66,9.09,605419,0
+RAMP.US,D,20080123,000000,8.76,9.43,8.71,9,1420829,0
+RAMP.US,D,20080124,000000,9.03,10.48,9.03,10.41,1913865,0
+RAMP.US,D,20080125,000000,10.32,10.7,10.29,10.43,1004070,0
+RAMP.US,D,20080128,000000,10.4,10.57,10.12,10.32,559389,0
+RAMP.US,D,20080129,000000,10.36,10.55,10.27,10.35,438915,0
+RAMP.US,D,20080130,000000,10.37,10.57,10.18,10.35,460828,0
+RAMP.US,D,20080131,000000,10.22,10.62,10.22,10.61,441176,0
+RAMP.US,D,20080201,000000,10.67,11.26,10.63,11.26,737879,0
+RAMP.US,D,20080204,000000,11.26,11.3,10.8,11.02,633852,0
+RAMP.US,D,20080205,000000,10.85,11.16,10.8,11.08,480627,0
+RAMP.US,D,20080206,000000,11.16,11.25,10.9,11.09,601881,0
+RAMP.US,D,20080207,000000,11.05,11.29,10.96,11.19,626279,0
+RAMP.US,D,20080208,000000,11.21,11.58,11.14,11.47,843633,0
+RAMP.US,D,20080211,000000,11.59,11.6,11.12,11.5,590466,0
+RAMP.US,D,20080212,000000,11.53,11.86,11.43,11.76,495030,0
+RAMP.US,D,20080213,000000,11.88,12.08,11.79,12.06,561120,0
+RAMP.US,D,20080214,000000,12.14,12.52,12.13,12.52,992472,0
+RAMP.US,D,20080215,000000,12.48,13.03,12.48,12.87,1061523,0
+RAMP.US,D,20080219,000000,12.95,13.01,12.66,12.89,625633,0
+RAMP.US,D,20080220,000000,12.85,13.14,12.85,13.14,369034,0
+RAMP.US,D,20080221,000000,13.23,13.66,13.19,13.42,839315,0
+RAMP.US,D,20080222,000000,13.49,13.53,13.21,13.5,484068,0
+RAMP.US,D,20080225,000000,13.51,13.58,13.25,13.49,402418,0
+RAMP.US,D,20080226,000000,13.45,13.49,13.26,13.3,244503,0
+RAMP.US,D,20080227,000000,13.22,13.43,13.2,13.34,359911,0
+RAMP.US,D,20080228,000000,13.3,13.3,12.92,13.21,329831,0
+RAMP.US,D,20080229,000000,13.07,13.24,12.67,12.71,568431,0
+RAMP.US,D,20080303,000000,12.74,12.85,12.49,12.63,498186,0
+RAMP.US,D,20080304,000000,12.57,12.57,12.1,12.44,1071377,0
+RAMP.US,D,20080305,000000,12.45,12.69,12.27,12.47,353533,0
+RAMP.US,D,20080306,000000,12.43,12.46,12.11,12.11,348124,0
+RAMP.US,D,20080307,000000,12.11,12.29,11.85,11.96,480279,0
+RAMP.US,D,20080310,000000,12.03,12.1,11.68,11.76,278768,0
+RAMP.US,D,20080311,000000,12.01,12.1,11.65,11.76,288283,0
+RAMP.US,D,20080312,000000,11.81,12,11.68,11.86,268212,0
+RAMP.US,D,20080313,000000,11.78,11.9,11.55,11.81,233530,0
+RAMP.US,D,20080314,000000,11.88,11.88,11.33,11.35,308946,0
+RAMP.US,D,20080317,000000,11.02,11.14,10.75,10.99,524853,0
+RAMP.US,D,20080318,000000,11.11,11.12,10.81,10.99,642180,0
+RAMP.US,D,20080319,000000,11.02,11.06,10.82,10.82,451763,0
+RAMP.US,D,20080320,000000,10.51,11.07,10.51,11,618536,0
+RAMP.US,D,20080324,000000,11.02,11.57,11.02,11.45,398791,0
+RAMP.US,D,20080325,000000,11.42,11.9,11.41,11.69,354002,0
+RAMP.US,D,20080326,000000,11.66,11.92,11.58,11.86,272093,0
+RAMP.US,D,20080327,000000,11.85,11.86,11.59,11.63,303391,0
+RAMP.US,D,20080328,000000,11.67,11.69,11.43,11.51,199411,0
+RAMP.US,D,20080331,000000,11.51,11.95,11.36,11.87,414557,0
+RAMP.US,D,20080401,000000,11.99,12.03,11.88,11.93,291880,0
+RAMP.US,D,20080402,000000,11.98,12.04,11.88,11.97,232996,0
+RAMP.US,D,20080403,000000,11.91,12,11.74,11.94,228708,0
+RAMP.US,D,20080404,000000,11.95,11.95,11.7,11.78,237012,0
+RAMP.US,D,20080407,000000,11.82,11.9,11.65,11.65,147401,0
+RAMP.US,D,20080408,000000,11.61,11.68,11.52,11.68,233099,0
+RAMP.US,D,20080409,000000,11.67,11.68,11.36,11.37,202750,0
+RAMP.US,D,20080410,000000,11.35,11.38,11.17,11.2,338109,0
+RAMP.US,D,20080411,000000,11.15,11.2,10.91,10.92,269927,0
+RAMP.US,D,20080414,000000,10.9,11.04,10.88,10.94,257153,0
+RAMP.US,D,20080415,000000,10.96,10.98,10.76,10.83,413754,0
+RAMP.US,D,20080416,000000,10.89,10.9,10.58,10.59,1154284,0
+RAMP.US,D,20080417,000000,10.57,10.62,10.46,10.55,491758,0
+RAMP.US,D,20080418,000000,10.67,10.71,10.5,10.6,461014,0
+RAMP.US,D,20080421,000000,10.55,10.72,10.51,10.64,232272,0
+RAMP.US,D,20080422,000000,10.58,10.91,10.51,10.87,280084,0
+RAMP.US,D,20080423,000000,10.72,11.38,10.72,11.29,418263,0
+RAMP.US,D,20080424,000000,11.34,11.84,11.34,11.62,308296,0
+RAMP.US,D,20080425,000000,11.63,11.9,11.63,11.84,205317,0
+RAMP.US,D,20080428,000000,11.82,11.9,11.62,11.7,176789,0
+RAMP.US,D,20080429,000000,11.66,11.81,11.66,11.8,361666,0
+RAMP.US,D,20080430,000000,11.8,11.87,11.7,11.83,332879,0
+RAMP.US,D,20080501,000000,11.83,12.38,11.83,12.31,353348,0
+RAMP.US,D,20080502,000000,12.39,12.5,12.3,12.45,223678,0
+RAMP.US,D,20080505,000000,12.4,12.43,11.99,12.13,164028,0
+RAMP.US,D,20080506,000000,12.07,12.22,11.97,12.13,175856,0
+RAMP.US,D,20080507,000000,12.12,12.19,11.97,12.01,122264,0
+RAMP.US,D,20080508,000000,12.09,12.1,11.79,11.96,134306,0
+RAMP.US,D,20080509,000000,11.91,12.3,11.87,12.17,215290,0
+RAMP.US,D,20080512,000000,12.16,12.3,12.11,12.26,137247,0
+RAMP.US,D,20080513,000000,12.32,12.35,12.13,12.2,234684,0
+RAMP.US,D,20080514,000000,12.26,12.4,12.12,12.33,642342,0
+RAMP.US,D,20080515,000000,12.24,12.48,12,12.35,1387310,0
+RAMP.US,D,20080516,000000,12.39,12.57,12.3,12.5,447263,0
+RAMP.US,D,20080519,000000,12.53,13.77,12.5,13.47,809539,0
+RAMP.US,D,20080520,000000,13.42,13.67,13.11,13.49,541729,0
+RAMP.US,D,20080521,000000,13.52,13.98,13.49,13.5,691119,0
+RAMP.US,D,20080522,000000,13.45,14.06,13.44,13.7,747871,0
+RAMP.US,D,20080523,000000,13.64,13.75,13.6,13.63,326447,0
+RAMP.US,D,20080527,000000,13.67,14.13,13.67,14.1,515401,0
+RAMP.US,D,20080528,000000,14.09,14.25,14,14.24,394037,0
+RAMP.US,D,20080529,000000,14.29,14.54,14.19,14.46,462302,0
+RAMP.US,D,20080530,000000,14.47,14.72,14.33,14.67,733651,0
+RAMP.US,D,20080602,000000,14.63,14.76,14.38,14.72,483094,0
+RAMP.US,D,20080603,000000,14.75,15.01,14.5,14.77,852325,0
+RAMP.US,D,20080604,000000,14.7,15.1,14.61,14.91,560941,0
+RAMP.US,D,20080605,000000,14.94,15,14.8,14.98,404854,0
+RAMP.US,D,20080606,000000,14.9,14.99,14.69,14.8,439280,0
+RAMP.US,D,20080609,000000,14.86,14.86,14.39,14.58,480910,0
+RAMP.US,D,20080610,000000,14.51,14.78,14.42,14.53,239889,0
+RAMP.US,D,20080611,000000,14.58,14.76,14.46,14.51,410596,0
+RAMP.US,D,20080612,000000,14.56,14.79,14.56,14.65,223764,0
+RAMP.US,D,20080613,000000,14.61,14.73,14.45,14.66,306997,0
+RAMP.US,D,20080616,000000,14.59,14.96,14.51,14.91,268968,0
+RAMP.US,D,20080617,000000,14.97,14.99,14.62,14.64,576090,0
+RAMP.US,D,20080618,000000,14.52,14.56,14.03,14.06,605558,0
+RAMP.US,D,20080619,000000,14,14.1,13.55,13.64,649424,0
+RAMP.US,D,20080620,000000,13.5,13.55,13,13.4,771311,0
+RAMP.US,D,20080623,000000,13.47,13.48,12.93,12.93,370717,0
+RAMP.US,D,20080624,000000,13.25,13.25,12.71,13,463430,0
+RAMP.US,D,20080625,000000,12.99,13.28,12.75,13.08,820356,0
+RAMP.US,D,20080626,000000,13.14,13.14,12.16,12.16,965278,0
+RAMP.US,D,20080627,000000,12.2,12.4,11.77,11.81,7875840,0
+RAMP.US,D,20080630,000000,11.78,11.94,11.48,11.49,916850,0
+RAMP.US,D,20080701,000000,11.35,11.81,11.18,11.8,1484805,0
+RAMP.US,D,20080702,000000,12.01,12.06,11.44,11.44,836065,0
+RAMP.US,D,20080703,000000,11.46,11.75,11.16,11.28,469418,0
+RAMP.US,D,20080707,000000,11.31,11.58,11.15,11.36,736751,0
+RAMP.US,D,20080708,000000,11.33,12.25,11.33,12.25,609720,0
+RAMP.US,D,20080709,000000,12.02,12.19,11.51,11.54,533375,0
+RAMP.US,D,20080710,000000,11.53,11.91,11.5,11.59,439757,0
+RAMP.US,D,20080711,000000,11.46,12.13,11.35,12.01,524035,0
+RAMP.US,D,20080714,000000,12.14,12.17,11.19,11.31,613809,0
+RAMP.US,D,20080715,000000,11.17,11.44,10.91,11.04,971969,0
+RAMP.US,D,20080716,000000,11.06,11.47,11.04,11.44,781231,0
+RAMP.US,D,20080717,000000,11.53,11.64,11.1,11.38,499996,0
+RAMP.US,D,20080718,000000,11.35,11.46,11.07,11.39,487321,0
+RAMP.US,D,20080721,000000,11.4,11.48,11.23,11.35,399166,0
+RAMP.US,D,20080722,000000,11.28,12,11.28,11.99,446160,0
+RAMP.US,D,20080723,000000,12.05,12.45,12.05,12.39,468737,0
+RAMP.US,D,20080724,000000,12.37,12.59,12.09,12.17,364858,0
+RAMP.US,D,20080725,000000,12.25,12.4,11.88,11.9,333836,0
+RAMP.US,D,20080728,000000,11.83,11.89,11.6,11.66,225217,0
+RAMP.US,D,20080729,000000,11.7,12.57,11.7,12.41,392072,0
+RAMP.US,D,20080730,000000,12.5,12.5,11.87,12.16,405661,0
+RAMP.US,D,20080731,000000,12.5,13.41,12.22,12.84,743766,0
+RAMP.US,D,20080801,000000,12.94,13.24,12.48,13.05,404172,0
+RAMP.US,D,20080804,000000,13.02,13.12,12.52,13.07,434662,0
+RAMP.US,D,20080805,000000,13.18,13.63,13.14,13.54,564088,0
+RAMP.US,D,20080806,000000,13.54,13.75,13.26,13.59,400860,0
+RAMP.US,D,20080807,000000,13.43,13.91,13.43,13.47,527166,0
+RAMP.US,D,20080808,000000,13.5,14.23,13.5,14,821648,0
+RAMP.US,D,20080811,000000,14,14.44,13.86,14.35,471574,0
+RAMP.US,D,20080812,000000,14.28,14.33,13.78,14.12,474737,0
+RAMP.US,D,20080813,000000,14.12,14.25,13.88,14.21,685860,0
+RAMP.US,D,20080814,000000,14.05,14.23,14.04,14.14,375837,0
+RAMP.US,D,20080815,000000,14.31,14.49,13.81,13.95,589407,0
+RAMP.US,D,20080818,000000,14.03,14.11,13.69,13.86,333450,0
+RAMP.US,D,20080819,000000,13.76,13.83,13.38,13.47,368589,0
+RAMP.US,D,20080820,000000,13.52,14.01,13.42,13.89,673756,0
+RAMP.US,D,20080821,000000,13.8,13.97,13.65,13.71,361141,0
+RAMP.US,D,20080822,000000,13.79,14.15,13.5,14.02,285692,0
+RAMP.US,D,20080825,000000,13.92,14.16,13.6,13.71,248891,0
+RAMP.US,D,20080826,000000,13.7,14.05,13.64,13.92,274826,0
+RAMP.US,D,20080827,000000,13.88,14.95,13.88,14.75,972115,0
+RAMP.US,D,20080828,000000,14.79,14.85,14.68,14.79,402737,0
+RAMP.US,D,20080829,000000,14.76,14.82,14.35,14.45,362986,0
+RAMP.US,D,20080902,000000,14.79,14.95,14.29,14.47,331521,0
+RAMP.US,D,20080903,000000,14.09,14.61,14,14.55,757065,0
+RAMP.US,D,20080904,000000,14.36,14.42,13.78,13.98,385828,0
+RAMP.US,D,20080905,000000,13.88,14.27,13.84,14.18,359565,0
+RAMP.US,D,20080908,000000,14.43,14.9,14.33,14.65,482194,0
+RAMP.US,D,20080909,000000,14.69,14.9,14.19,14.2,503737,0
+RAMP.US,D,20080910,000000,14.4,14.75,14.32,14.67,464454,0
+RAMP.US,D,20080911,000000,14.51,14.93,14.34,14.79,553394,0
+RAMP.US,D,20080912,000000,14.71,15.11,14.58,14.96,681030,0
+RAMP.US,D,20080915,000000,14.51,14.71,13.7,14.07,798962,0
+RAMP.US,D,20080916,000000,13.81,13.93,13.48,13.67,951417,0
+RAMP.US,D,20080917,000000,13.51,13.92,12.63,12.85,757198,0
+RAMP.US,D,20080918,000000,13.19,13.2,12.08,12.34,1081153,0
+RAMP.US,D,20080919,000000,12.88,13.65,12.6,13.43,2337940,0
+RAMP.US,D,20080922,000000,13.41,13.5,12.66,12.74,375855,0
+RAMP.US,D,20080923,000000,12.76,13.1,12.55,12.62,560639,0
+RAMP.US,D,20080924,000000,12.66,12.95,12.32,12.42,567844,0
+RAMP.US,D,20080925,000000,12.51,12.85,12.3,12.76,310800,0
+RAMP.US,D,20080926,000000,12.54,12.94,12.46,12.86,350651,0
+RAMP.US,D,20080929,000000,12.62,12.65,11.82,11.85,564373,0
+RAMP.US,D,20080930,000000,12,12.68,11.83,12.54,555820,0
+RAMP.US,D,20081001,000000,12.29,12.65,12.01,12.49,508248,0
+RAMP.US,D,20081002,000000,12.43,12.93,11.74,11.81,369556,0
+RAMP.US,D,20081003,000000,12.01,12.27,11.37,11.39,494947,0
+RAMP.US,D,20081006,000000,11.28,11.54,10.61,11.53,706743,0
+RAMP.US,D,20081007,000000,11.62,11.93,10.36,10.39,569069,0
+RAMP.US,D,20081008,000000,10.13,10.61,9.45,9.74,796637,0
+RAMP.US,D,20081009,000000,9.96,10.34,8.36,8.36,745612,0
+RAMP.US,D,20081010,000000,8,9.54,6.84,9.02,1156664,0
+RAMP.US,D,20081013,000000,9.41,10.8,9.41,10.8,764045,0
+RAMP.US,D,20081014,000000,10.9,11.38,10.21,10.69,942693,0
+RAMP.US,D,20081015,000000,10.3,10.97,9.13,9.32,1386956,0
+RAMP.US,D,20081016,000000,9.25,9.54,8.44,9.33,828960,0
+RAMP.US,D,20081017,000000,8.94,10.16,8.41,8.67,934725,0
+RAMP.US,D,20081020,000000,8.74,9.04,8.34,9.01,468122,0
+RAMP.US,D,20081021,000000,8.87,9.1,8.5,8.81,421551,0
+RAMP.US,D,20081022,000000,8.61,8.92,8.26,8.36,342484,0
+RAMP.US,D,20081023,000000,8.35,8.65,7.62,7.94,512722,0
+RAMP.US,D,20081024,000000,7.35,8.46,7.08,7.49,512625,0
+RAMP.US,D,20081027,000000,7.49,7.85,7.08,7.11,438825,0
+RAMP.US,D,20081028,000000,7.28,8.04,7.25,8,771262,0
+RAMP.US,D,20081029,000000,8.11,8.65,7.78,8.24,787781,0
+RAMP.US,D,20081030,000000,8.55,8.6,7.87,8.25,592663,0
+RAMP.US,D,20081031,000000,8.2,8.2,7.66,7.86,1125824,0
+RAMP.US,D,20081103,000000,7.85,8.01,7.69,7.74,933420,0
+RAMP.US,D,20081104,000000,7.82,8.12,7.64,7.94,1418640,0
+RAMP.US,D,20081105,000000,7.79,8.21,7.51,7.54,760806,0
+RAMP.US,D,20081106,000000,7.47,7.49,6.68,6.92,3105777,0
+RAMP.US,D,20081107,000000,6.96,7.47,6.96,7.24,709492,0
+RAMP.US,D,20081110,000000,7.4,7.72,7.11,7.61,957242,0
+RAMP.US,D,20081111,000000,7.59,7.64,7.32,7.38,913331,0
+RAMP.US,D,20081112,000000,7.26,7.47,6.95,6.97,804999,0
+RAMP.US,D,20081113,000000,6.35,7.1,6.35,7.1,1307294,0
+RAMP.US,D,20081114,000000,6.96,7.19,6.75,6.78,1520145,0
+RAMP.US,D,20081117,000000,6.56,7.16,6.56,7,1280025,0
+RAMP.US,D,20081118,000000,6.96,7.22,6.81,7.14,1251480,0
+RAMP.US,D,20081119,000000,7.11,7.27,6.78,6.79,781994,0
+RAMP.US,D,20081120,000000,6.71,7.1,6.64,6.74,933059,0
+RAMP.US,D,20081121,000000,6.85,7.1,6.36,6.98,1209387,0
+RAMP.US,D,20081124,000000,7.08,7.25,6.97,7.2,929430,0
+RAMP.US,D,20081125,000000,7.29,7.31,6.96,7.18,843061,0
+RAMP.US,D,20081126,000000,7.19,7.59,6.85,7.55,777313,0
+RAMP.US,D,20081128,000000,7.47,7.54,7.23,7.51,176767,0
+RAMP.US,D,20081201,000000,7.31,7.45,6.6,6.6,993713,0
+RAMP.US,D,20081202,000000,6.71,6.95,6.57,6.85,759704,0
+RAMP.US,D,20081203,000000,6.71,7.1,6.61,7.02,668735,0
+RAMP.US,D,20081204,000000,6.93,7.24,6.57,6.68,917953,0
+RAMP.US,D,20081205,000000,6.63,7.2,6.54,7.1,756828,0
+RAMP.US,D,20081208,000000,7.29,7.49,7.1,7.25,961332,0
+RAMP.US,D,20081209,000000,7.2,7.53,7.07,7.29,576554,0
+RAMP.US,D,20081210,000000,7.34,7.69,7.34,7.57,527096,0
+RAMP.US,D,20081211,000000,7.45,7.66,7.19,7.31,704591,0
+RAMP.US,D,20081212,000000,7.16,7.61,7.16,7.58,500277,0
+RAMP.US,D,20081215,000000,7.61,7.61,7.12,7.23,476847,0
+RAMP.US,D,20081216,000000,7.3,7.93,7.18,7.9,660348,0
+RAMP.US,D,20081217,000000,7.82,8.51,7.63,8.43,643770,0
+RAMP.US,D,20081218,000000,8.43,8.66,8.24,8.4,423291,0
+RAMP.US,D,20081219,000000,8.54,8.82,8.39,8.59,987086,0
+RAMP.US,D,20081222,000000,8.61,8.61,7.87,8.13,347280,0
+RAMP.US,D,20081223,000000,8.16,8.4,7.55,7.6,399160,0
+RAMP.US,D,20081224,000000,7.58,7.81,7.52,7.66,105175,0
+RAMP.US,D,20081226,000000,7.66,7.96,7.43,7.72,93185,0
+RAMP.US,D,20081229,000000,7.71,7.89,7.12,7.25,393440,0
+RAMP.US,D,20081230,000000,7.3,7.83,7.15,7.83,546172,0
+RAMP.US,D,20081231,000000,7.81,8.17,7.35,8.11,600939,0
+RAMP.US,D,20090102,000000,8.1,8.1,7.88,8.03,267926,0
+RAMP.US,D,20090105,000000,8.04,8.32,7.85,8.32,490092,0
+RAMP.US,D,20090106,000000,8.4,8.77,8.38,8.72,580341,0
+RAMP.US,D,20090107,000000,8.59,9.03,8.47,9.02,761609,0
+RAMP.US,D,20090108,000000,8.98,9.27,8.89,9.06,712287,0
+RAMP.US,D,20090109,000000,9.01,9.12,8.54,8.59,483888,0
+RAMP.US,D,20090112,000000,8.61,8.65,8.46,8.59,269194,0
+RAMP.US,D,20090113,000000,8.64,8.69,8.4,8.66,348654,0
+RAMP.US,D,20090114,000000,8.54,8.73,8.35,8.62,447474,0
+RAMP.US,D,20090115,000000,8.57,8.75,8.16,8.75,457376,0
+RAMP.US,D,20090116,000000,8.77,9.04,8.4,9,552501,0
+RAMP.US,D,20090120,000000,8.86,9.1,7.92,7.92,494904,0
+RAMP.US,D,20090121,000000,7.98,8.75,7.84,8.7,367206,0
+RAMP.US,D,20090122,000000,8.51,8.63,8.1,8.37,233385,0
+RAMP.US,D,20090123,000000,8.35,8.75,8.28,8.52,406911,0
+RAMP.US,D,20090126,000000,8.52,8.83,8.51,8.73,204876,0
+RAMP.US,D,20090127,000000,8.73,8.97,8.65,8.7,360813,0
+RAMP.US,D,20090128,000000,8.81,8.91,8.73,8.85,240657,0
+RAMP.US,D,20090129,000000,8.75,8.85,8.41,8.6,397841,0
+RAMP.US,D,20090130,000000,9.06,10.5,8.83,9.51,1070256,0
+RAMP.US,D,20090202,000000,9.43,10.44,9.01,10.28,791723,0
+RAMP.US,D,20090203,000000,10.38,10.76,10.18,10.36,1190762,0
+RAMP.US,D,20090204,000000,10.4,10.69,10.11,10.15,556888,0
+RAMP.US,D,20090205,000000,10.11,10.3,9.86,9.88,671451,0
+RAMP.US,D,20090206,000000,9.84,10.1,9.72,9.91,785920,0
+RAMP.US,D,20090209,000000,9.78,10.25,9.73,9.85,894111,0
+RAMP.US,D,20090210,000000,9.81,10.11,9.35,9.4,605617,0
+RAMP.US,D,20090211,000000,9.47,9.71,9.38,9.42,775079,0
+RAMP.US,D,20090212,000000,9.3,9.61,9.3,9.51,726551,0
+RAMP.US,D,20090213,000000,8.73,9.67,8.67,9.4,692887,0
+RAMP.US,D,20090217,000000,8.99,9.38,8.86,9.3,597598,0
+RAMP.US,D,20090218,000000,9.31,9.42,9.14,9.14,695812,0
+RAMP.US,D,20090219,000000,9.17,9.3,9.03,9.08,534517,0
+RAMP.US,D,20090220,000000,8.9,9.11,8.67,8.92,526052,0
+RAMP.US,D,20090223,000000,8.97,9.19,8.53,8.55,723799,0
+RAMP.US,D,20090224,000000,8.61,8.77,8.54,8.73,569852,0
+RAMP.US,D,20090225,000000,8.77,8.86,8.26,8.66,493530,0
+RAMP.US,D,20090226,000000,8.75,8.75,8.39,8.42,248001,0
+RAMP.US,D,20090227,000000,8.31,8.73,8.27,8.28,626209,0
+RAMP.US,D,20090302,000000,8.25,8.25,7.54,7.63,645528,0
+RAMP.US,D,20090303,000000,7.73,7.84,7.6,7.82,1121680,0
+RAMP.US,D,20090304,000000,7.9,7.92,7.44,7.62,818365,0
+RAMP.US,D,20090305,000000,7.48,7.63,7.19,7.21,638913,0
+RAMP.US,D,20090306,000000,7.3,7.45,7.14,7.2,912137,0
+RAMP.US,D,20090309,000000,7.15,7.35,7.1,7.16,415599,0
+RAMP.US,D,20090310,000000,7.06,7.38,7.06,7.26,1087872,0
+RAMP.US,D,20090311,000000,7.33,7.35,7.18,7.31,767471,0
+RAMP.US,D,20090312,000000,7.25,7.49,7.12,7.31,738847,0
+RAMP.US,D,20090313,000000,7.33,7.43,7.2,7.34,1026576,0
+RAMP.US,D,20090316,000000,7.37,7.43,7.2,7.23,813046,0
+RAMP.US,D,20090317,000000,7.27,7.37,7.2,7.36,1110265,0
+RAMP.US,D,20090318,000000,7.3,7.6,7.28,7.47,1313503,0
+RAMP.US,D,20090319,000000,7.51,7.61,7.32,7.46,651835,0
+RAMP.US,D,20090320,000000,7.53,7.56,7.18,7.19,634012,0
+RAMP.US,D,20090323,000000,7.39,7.64,7.31,7.53,784322,0
+RAMP.US,D,20090324,000000,7.45,7.52,7.31,7.38,1216584,0
+RAMP.US,D,20090325,000000,7.61,7.61,7.38,7.47,714935,0
+RAMP.US,D,20090326,000000,7.57,8.05,7.42,8.03,1714722,0
+RAMP.US,D,20090327,000000,7.93,7.96,7.55,7.56,716752,0
+RAMP.US,D,20090330,000000,7.42,7.55,7.22,7.44,1214509,0
+RAMP.US,D,20090331,000000,7.46,7.57,7.39,7.4,1117569,0
+RAMP.US,D,20090401,000000,7.35,7.53,7.25,7.35,960811,0
+RAMP.US,D,20090402,000000,7.58,7.88,7.4,7.76,703960,0
+RAMP.US,D,20090403,000000,7.78,8.46,7.7,8.46,824468,0
+RAMP.US,D,20090406,000000,8.41,9.06,8.16,9.03,1091485,0
+RAMP.US,D,20090407,000000,9.05,9.05,8.85,8.9,799214,0
+RAMP.US,D,20090408,000000,8.98,9.13,8.76,8.89,350245,0
+RAMP.US,D,20090409,000000,9.12,9.45,9.03,9.38,413500,0
+RAMP.US,D,20090413,000000,9.29,9.32,8.89,9.11,328057,0
+RAMP.US,D,20090414,000000,9.01,9.01,8.59,8.75,601862,0
+RAMP.US,D,20090415,000000,8.72,8.92,8.37,8.92,497914,0
+RAMP.US,D,20090416,000000,8.96,9.24,8.59,9.16,649504,0
+RAMP.US,D,20090417,000000,9.2,9.27,9,9.14,441771,0
+RAMP.US,D,20090420,000000,8.95,9.1,8.53,8.68,835834,0
+RAMP.US,D,20090421,000000,8.63,9.04,8.5,9.03,566908,0
+RAMP.US,D,20090422,000000,8.95,9.32,8.91,9.11,449982,0
+RAMP.US,D,20090423,000000,9.08,9.08,8.8,9.05,529852,0
+RAMP.US,D,20090424,000000,9.08,9.25,8.97,9.14,662472,0
+RAMP.US,D,20090427,000000,9.02,9.39,8.97,9.33,548439,0
+RAMP.US,D,20090428,000000,9.2,9.47,9.08,9.39,416009,0
+RAMP.US,D,20090429,000000,9.31,9.72,9.25,9.65,434886,0
+RAMP.US,D,20090430,000000,9.69,9.89,9.46,9.65,714886,0
+RAMP.US,D,20090501,000000,9.63,9.63,9.33,9.55,556785,0
+RAMP.US,D,20090504,000000,9.67,9.67,9.46,9.6,533897,0
+RAMP.US,D,20090505,000000,9.52,9.64,9.36,9.56,470528,0
+RAMP.US,D,20090506,000000,9.61,9.61,9.16,9.55,390586,0
+RAMP.US,D,20090507,000000,9.69,9.69,9.19,9.23,447497,0
+RAMP.US,D,20090508,000000,9.4,9.73,9.3,9.73,389649,0
+RAMP.US,D,20090511,000000,9.59,9.77,9.45,9.47,613057,0
+RAMP.US,D,20090512,000000,9.57,9.68,9.33,9.54,424659,0
+RAMP.US,D,20090513,000000,9.36,9.55,8.8,8.94,847136,0
+RAMP.US,D,20090514,000000,9.01,9.39,8.76,9.32,568646,0
+RAMP.US,D,20090515,000000,9.32,10,9.27,9.94,754557,0
+RAMP.US,D,20090518,000000,9.86,10.36,9.78,10.32,645493,0
+RAMP.US,D,20090519,000000,10.34,10.6,10.31,10.34,833266,0
+RAMP.US,D,20090520,000000,10.42,10.79,10.38,10.44,797267,0
+RAMP.US,D,20090521,000000,10.42,10.48,10.12,10.28,632586,0
+RAMP.US,D,20090522,000000,10.28,10.39,10.09,10.1,445440,0
+RAMP.US,D,20090526,000000,9.91,10.55,9.88,10.39,569389,0
+RAMP.US,D,20090527,000000,10.33,10.67,10.18,10.49,461124,0
+RAMP.US,D,20090528,000000,10.46,10.74,10.35,10.54,506692,0
+RAMP.US,D,20090529,000000,10.52,10.7,10.42,10.66,485111,0
+RAMP.US,D,20090601,000000,10.7,11.06,10.37,10.96,611694,0
+RAMP.US,D,20090602,000000,11.17,11.26,10.66,11.22,905013,0
+RAMP.US,D,20090603,000000,11.23,11.35,11,11.35,1034375,0
+RAMP.US,D,20090604,000000,11.36,11.76,11.25,11.73,1433116,0
+RAMP.US,D,20090605,000000,11.79,11.96,11.54,11.87,915057,0
+RAMP.US,D,20090608,000000,11.8,11.91,11.67,11.76,722189,0
+RAMP.US,D,20090609,000000,11.79,12.05,11.6,11.99,614629,0
+RAMP.US,D,20090610,000000,12.04,12.17,11.9,12.13,656942,0
+RAMP.US,D,20090611,000000,12.26,12.59,12.22,12.27,972609,0
+RAMP.US,D,20090612,000000,12.19,12.22,11.73,12.19,652101,0
+RAMP.US,D,20090615,000000,12.15,12.15,11.62,12,956752,0
+RAMP.US,D,20090616,000000,12.03,12.15,11.89,11.9,765874,0
+RAMP.US,D,20090617,000000,11.88,12.04,11.73,12.01,430106,0
+RAMP.US,D,20090618,000000,12.03,12.3,11.64,11.86,687962,0
+RAMP.US,D,20090619,000000,12.05,12.22,11.86,11.9,1021987,0
+RAMP.US,D,20090622,000000,11.84,11.84,11.37,11.45,495376,0
+RAMP.US,D,20090623,000000,11.53,11.69,11.19,11.2,573648,0
+RAMP.US,D,20090624,000000,11.3,11.6,11.26,11.37,645820,0
+RAMP.US,D,20090625,000000,9.14,9.26,8.68,8.92,5154874,0
+RAMP.US,D,20090626,000000,8.77,8.95,8.58,8.95,3842839,0
+RAMP.US,D,20090629,000000,8.92,9.03,8.75,8.9,1666214,0
+RAMP.US,D,20090630,000000,8.85,9.08,8.73,8.83,2035172,0
+RAMP.US,D,20090701,000000,8.93,9.04,8.81,8.83,972246,0
+RAMP.US,D,20090702,000000,8.82,8.93,8.51,8.59,984360,0
+RAMP.US,D,20090706,000000,8.59,8.78,8.32,8.43,1330803,0
+RAMP.US,D,20090707,000000,8.4,8.57,8.01,8.04,1980981,0
+RAMP.US,D,20090708,000000,8.07,8.1,7.94,8.02,1007214,0
+RAMP.US,D,20090709,000000,8.02,8.2,7.96,7.97,914172,0
+RAMP.US,D,20090710,000000,7.89,8.08,7.76,7.99,981769,0
+RAMP.US,D,20090713,000000,7.95,8.04,7.77,8.04,883306,0
+RAMP.US,D,20090714,000000,8,8.25,7.95,8.24,795021,0
+RAMP.US,D,20090715,000000,8.27,9,8.21,8.98,1948879,0
+RAMP.US,D,20090716,000000,8.95,9.39,8.8,8.94,1227937,0
+RAMP.US,D,20090717,000000,8.94,9.09,8.44,8.72,887949,0
+RAMP.US,D,20090720,000000,8.82,9,8.54,8.89,643233,0
+RAMP.US,D,20090721,000000,9,9.21,8.81,8.91,990197,0
+RAMP.US,D,20090722,000000,8.91,9.24,8.82,9.07,404766,0
+RAMP.US,D,20090723,000000,9,9.33,8.91,9.29,835471,0
+RAMP.US,D,20090724,000000,9.17,9.39,9.04,9.28,480997,0
+RAMP.US,D,20090727,000000,9.31,9.56,9.22,9.49,725509,0
+RAMP.US,D,20090728,000000,9.42,9.69,9.4,9.62,891638,0
+RAMP.US,D,20090729,000000,9.54,9.89,9.54,9.66,479446,0
+RAMP.US,D,20090730,000000,9.65,10.12,9.65,9.92,975244,0
+RAMP.US,D,20090731,000000,9.83,10.07,9.64,9.65,988002,0
+RAMP.US,D,20090803,000000,9.74,10,9.66,9.95,635008,0
+RAMP.US,D,20090804,000000,9.85,10.1,9.74,9.83,862149,0
+RAMP.US,D,20090805,000000,9.87,9.96,9.56,9.68,712030,0
+RAMP.US,D,20090806,000000,9.67,9.85,9.44,9.65,891555,0
+RAMP.US,D,20090807,000000,9.82,10.16,9.69,10.12,614446,0
+RAMP.US,D,20090810,000000,9.98,9.98,9.6,9.7,512536,0
+RAMP.US,D,20090811,000000,9.71,9.92,9.45,9.81,543647,0
+RAMP.US,D,20090812,000000,9.78,10.11,9.78,9.97,690057,0
+RAMP.US,D,20090813,000000,9.99,10.18,9.97,10.05,358172,0
+RAMP.US,D,20090814,000000,10.01,10.16,9.79,9.89,904143,0
+RAMP.US,D,20090817,000000,9.78,10.2,9.7,9.79,608293,0
+RAMP.US,D,20090818,000000,9.86,10.11,9.77,10,634195,0
+RAMP.US,D,20090819,000000,9.89,10.07,9.89,9.99,649681,0
+RAMP.US,D,20090820,000000,9.84,10.09,9.84,10.02,886357,0
+RAMP.US,D,20090821,000000,10.15,10.2,9.9,10.04,918961,0
+RAMP.US,D,20090824,000000,10.03,10.1,9.86,9.88,358142,0
+RAMP.US,D,20090825,000000,9.93,9.99,9.8,9.81,493647,0
+RAMP.US,D,20090826,000000,9.8,9.86,9.57,9.63,721697,0
+RAMP.US,D,20090827,000000,9.61,9.72,9.22,9.53,380250,0
+RAMP.US,D,20090828,000000,9.55,9.63,9.2,9.27,506726,0
+RAMP.US,D,20090831,000000,9.16,9.57,9.01,9.12,494940,0
+RAMP.US,D,20090901,000000,8.8,9.3,8.8,8.92,575512,0
+RAMP.US,D,20090902,000000,8.72,8.91,8.65,8.84,414814,0
+RAMP.US,D,20090903,000000,8.91,8.97,8.69,8.77,305878,0
+RAMP.US,D,20090904,000000,8.74,9,8.72,8.93,413072,0
+RAMP.US,D,20090908,000000,8.97,9.01,8.86,8.93,559817,0
+RAMP.US,D,20090909,000000,8.9,9.35,8.85,9.33,661656,0
+RAMP.US,D,20090910,000000,9.35,9.71,9.34,9.7,513219,0
+RAMP.US,D,20090911,000000,9.69,9.7,9.38,9.49,475527,0
+RAMP.US,D,20090914,000000,9.45,9.57,9.23,9.52,477885,0
+RAMP.US,D,20090915,000000,9.66,9.72,9.39,9.72,487017,0
+RAMP.US,D,20090916,000000,9.7,9.97,9.54,9.97,376355,0
+RAMP.US,D,20090917,000000,9.91,10.05,9.64,10,460445,0
+RAMP.US,D,20090918,000000,10,10.08,9.7,9.77,2195909,0
+RAMP.US,D,20090921,000000,9.73,9.83,9.48,9.59,476487,0
+RAMP.US,D,20090922,000000,9.65,9.68,9.37,9.4,465626,0
+RAMP.US,D,20090923,000000,9.39,9.62,9.31,9.39,1134128,0
+RAMP.US,D,20090924,000000,9.42,9.57,9.36,9.42,368626,0
+RAMP.US,D,20090925,000000,9.39,9.55,9.3,9.34,272541,0
+RAMP.US,D,20090928,000000,9.41,9.76,9.38,9.7,332331,0
+RAMP.US,D,20090929,000000,9.68,9.79,9.56,9.7,285497,0
+RAMP.US,D,20090930,000000,9.68,9.69,9.39,9.46,454621,0
+RAMP.US,D,20091001,000000,9.43,9.58,9.14,9.15,381120,0
+RAMP.US,D,20091002,000000,9.07,9.33,9.07,9.08,255260,0
+RAMP.US,D,20091005,000000,9.14,9.27,9.08,9.2,491729,0
+RAMP.US,D,20091006,000000,9.24,9.49,9.1,9.47,467296,0
+RAMP.US,D,20091007,000000,9.42,9.6,9.34,9.55,240268,0
+RAMP.US,D,20091008,000000,9.59,9.74,9.45,9.69,545007,0
+RAMP.US,D,20091009,000000,9.59,9.91,9.54,9.87,336231,0
+RAMP.US,D,20091012,000000,9.98,10.07,9.76,9.91,368084,0
+RAMP.US,D,20091013,000000,9.91,9.94,9.58,9.62,436650,0
+RAMP.US,D,20091014,000000,9.68,9.77,9.53,9.76,532571,0
+RAMP.US,D,20091015,000000,9.68,9.97,9.61,9.94,410148,0
+RAMP.US,D,20091016,000000,9.88,10.03,9.83,9.94,415168,0
+RAMP.US,D,20091019,000000,10,10.05,9.9,9.99,286782,0
+RAMP.US,D,20091020,000000,10.06,10.07,9.84,9.93,372464,0
+RAMP.US,D,20091021,000000,9.92,10.23,9.84,9.85,649825,0
+RAMP.US,D,20091022,000000,9.8,9.97,9.67,9.94,285566,0
+RAMP.US,D,20091023,000000,9.94,10,9.61,9.63,733866,0
+RAMP.US,D,20091026,000000,9.66,9.85,9.58,9.67,467088,0
+RAMP.US,D,20091027,000000,9.73,9.97,9.73,9.85,502269,0
+RAMP.US,D,20091028,000000,9.87,10,9.58,9.65,794480,0
+RAMP.US,D,20091029,000000,10,11.36,10,11.26,2340332,0
+RAMP.US,D,20091030,000000,11.13,11.64,11.13,11.48,1517397,0
+RAMP.US,D,20091102,000000,11.49,11.82,11.28,11.51,863900,0
+RAMP.US,D,20091103,000000,11.42,11.58,11.28,11.46,903371,0
+RAMP.US,D,20091104,000000,11.46,11.9,11.35,11.49,934143,0
+RAMP.US,D,20091105,000000,11.66,11.93,11.59,11.76,733499,0
+RAMP.US,D,20091106,000000,11.71,11.94,11.58,11.82,401168,0
+RAMP.US,D,20091109,000000,11.91,12.15,11.76,12.14,385173,0
+RAMP.US,D,20091110,000000,12.12,12.17,11.98,12.05,487233,0
+RAMP.US,D,20091111,000000,12.17,12.18,11.97,12.09,384539,0
+RAMP.US,D,20091112,000000,12.1,12.3,11.74,11.78,360248,0
+RAMP.US,D,20091113,000000,11.85,12.22,11.75,12.09,760743,0
+RAMP.US,D,20091116,000000,12.15,12.67,12.09,12.49,573266,0
+RAMP.US,D,20091117,000000,12.35,12.41,12.18,12.32,293986,0
+RAMP.US,D,20091118,000000,12.33,12.43,12.07,12.24,271546,0
+RAMP.US,D,20091119,000000,12.2,12.2,11.82,11.97,337108,0
+RAMP.US,D,20091120,000000,11.89,12,11.74,11.99,352937,0
+RAMP.US,D,20091123,000000,12.04,12.42,12.03,12.19,374820,0
+RAMP.US,D,20091124,000000,12.23,12.33,11.88,11.98,357111,0
+RAMP.US,D,20091125,000000,12.01,12.17,11.86,11.88,175688,0
+RAMP.US,D,20091127,000000,11.54,11.88,11.53,11.67,199585,0
+RAMP.US,D,20091130,000000,11.62,11.62,11.36,11.54,487672,0
+RAMP.US,D,20091201,000000,11.64,12.06,11.6,12.05,361324,0
+RAMP.US,D,20091202,000000,12.08,12.34,12.02,12.15,302216,0
+RAMP.US,D,20091203,000000,12.2,12.35,12.09,12.1,293405,0
+RAMP.US,D,20091204,000000,12.35,12.57,12.03,12.38,511659,0
+RAMP.US,D,20091207,000000,12.39,12.57,12.36,12.45,239421,0
+RAMP.US,D,20091208,000000,12.34,12.42,12.06,12.16,451387,0
+RAMP.US,D,20091209,000000,12.1,12.14,11.88,12.04,243543,0
+RAMP.US,D,20091210,000000,12.14,12.24,11.71,11.78,493888,0
+RAMP.US,D,20091211,000000,11.87,11.98,11.73,11.95,266218,0
+RAMP.US,D,20091214,000000,12.05,12.09,11.89,12.07,246693,0
+RAMP.US,D,20091215,000000,12.17,13.25,12.17,13.1,969262,0
+RAMP.US,D,20091216,000000,13.19,13.25,12.8,12.97,454614,0
+RAMP.US,D,20091217,000000,12.91,13.13,12.74,12.81,624349,0
+RAMP.US,D,20091218,000000,12.92,12.99,12.74,12.97,911450,0
+RAMP.US,D,20091221,000000,13.11,13.42,13,13.19,330630,0
+RAMP.US,D,20091222,000000,13.15,13.57,12.91,13.41,312981,0
+RAMP.US,D,20091223,000000,13.5,13.99,13.48,13.86,340540,0
+RAMP.US,D,20091224,000000,13.95,14.15,13.91,13.98,149773,0
+RAMP.US,D,20091228,000000,14.07,14.41,14.04,14.16,376598,0
+RAMP.US,D,20091229,000000,14.17,14.19,13.65,13.69,385596,0
+RAMP.US,D,20091230,000000,13.65,13.82,13.41,13.55,411861,0
+RAMP.US,D,20091231,000000,13.61,13.74,13.42,13.43,336452,0
+RAMP.US,D,20100104,000000,13.51,13.97,13.5,13.83,336427,0
+RAMP.US,D,20100105,000000,13.85,13.85,13.6,13.7,825372,0
+RAMP.US,D,20100106,000000,13.8,14.01,13.71,13.76,639042,0
+RAMP.US,D,20100107,000000,13.56,13.9,13.56,13.88,303114,0
+RAMP.US,D,20100108,000000,13.82,13.93,13.7,13.79,285074,0
+RAMP.US,D,20100111,000000,13.86,13.89,13.66,13.72,316142,0
+RAMP.US,D,20100112,000000,13.65,13.79,13.55,13.69,340674,0
+RAMP.US,D,20100113,000000,13.75,14.08,13.64,14.03,335806,0
+RAMP.US,D,20100114,000000,14.05,14.11,13.97,14.05,256225,0
+RAMP.US,D,20100115,000000,14.12,14.12,13.59,13.76,420739,0
+RAMP.US,D,20100119,000000,13.82,14.53,13.82,14.53,471348,0
+RAMP.US,D,20100120,000000,14.43,14.51,14.03,14.29,459533,0
+RAMP.US,D,20100121,000000,14.35,14.5,14,14.24,537881,0
+RAMP.US,D,20100122,000000,14.18,14.44,13.81,13.9,419058,0
+RAMP.US,D,20100125,000000,14.68,15,14.5,14.9,643973,0
+RAMP.US,D,20100126,000000,14.87,14.9,14.04,14.07,482433,0
+RAMP.US,D,20100127,000000,14.01,14.14,13.83,13.95,573529,0
+RAMP.US,D,20100128,000000,14.48,14.67,13.95,14.03,878083,0
+RAMP.US,D,20100129,000000,14.13,15.86,14.06,15.38,2266512,0
+RAMP.US,D,20100201,000000,15.43,15.65,14.95,15.07,732600,0
+RAMP.US,D,20100202,000000,15.1,15.66,14.98,15.6,1114158,0
+RAMP.US,D,20100203,000000,15.59,16.46,15.59,16.3,1898442,0
+RAMP.US,D,20100204,000000,16.24,16.36,15.96,15.96,1436771,0
+RAMP.US,D,20100205,000000,16,16.05,15.64,16.02,970488,0
+RAMP.US,D,20100208,000000,16,16.15,15.62,15.65,624650,0
+RAMP.US,D,20100209,000000,15.75,15.88,15.45,15.61,1015389,0
+RAMP.US,D,20100210,000000,15.58,15.63,15.3,15.4,744803,0
+RAMP.US,D,20100211,000000,15.4,15.79,15.1,15.72,514115,0
+RAMP.US,D,20100212,000000,15.55,15.83,15.45,15.83,884448,0
+RAMP.US,D,20100216,000000,15.63,15.91,15.42,15.9,594062,0
+RAMP.US,D,20100217,000000,15.9,16,15.82,16,420758,0
+RAMP.US,D,20100218,000000,15.95,16.32,15.78,16.31,596491,0
+RAMP.US,D,20100219,000000,16.24,16.56,16.23,16.53,1089030,0
+RAMP.US,D,20100222,000000,16.52,16.83,16.45,16.72,612689,0
+RAMP.US,D,20100223,000000,16.64,16.93,16.33,16.75,800210,0
+RAMP.US,D,20100224,000000,16.69,16.91,16.65,16.77,423431,0
+RAMP.US,D,20100225,000000,16.62,16.97,16.5,16.89,839357,0
+RAMP.US,D,20100226,000000,16.94,16.98,16.8,16.86,439382,0
+RAMP.US,D,20100301,000000,16.95,17.5,16.92,17.46,1191983,0
+RAMP.US,D,20100302,000000,17.44,18.74,17.41,18.52,2640339,0
+RAMP.US,D,20100303,000000,18.46,18.5,17.85,18.03,1039078,0
+RAMP.US,D,20100304,000000,17.98,18.15,17.78,17.96,349753,0
+RAMP.US,D,20100305,000000,17.84,18.13,17.84,18.01,773763,0
+RAMP.US,D,20100308,000000,17.98,18.34,17.96,18.32,680332,0
+RAMP.US,D,20100309,000000,18.31,18.53,17.62,18.38,1158661,0
+RAMP.US,D,20100310,000000,18.31,18.5,18,18.28,465151,0
+RAMP.US,D,20100311,000000,18.15,18.31,18.08,18.22,347097,0
+RAMP.US,D,20100312,000000,18.34,18.42,17.9,17.98,549763,0
+RAMP.US,D,20100315,000000,17.9,17.93,17.48,17.86,424453,0
+RAMP.US,D,20100316,000000,17.93,17.95,17.32,17.9,1007227,0
+RAMP.US,D,20100317,000000,17.9,18.02,17.78,17.9,417944,0
+RAMP.US,D,20100318,000000,17.8,17.93,17.62,17.78,340768,0
+RAMP.US,D,20100319,000000,17.76,17.87,17.36,17.56,533615,0
+RAMP.US,D,20100322,000000,17.5,17.92,17.49,17.87,280875,0
+RAMP.US,D,20100323,000000,17.83,18.03,17.74,17.99,689501,0
+RAMP.US,D,20100324,000000,17.94,18.16,17.7,17.7,433976,0
+RAMP.US,D,20100325,000000,17.8,18.02,17.55,17.56,315101,0
+RAMP.US,D,20100326,000000,17.58,17.74,17.41,17.51,376458,0
+RAMP.US,D,20100329,000000,17.51,17.63,17.4,17.59,422862,0
+RAMP.US,D,20100330,000000,17.64,18.25,17.63,17.9,523381,0
+RAMP.US,D,20100331,000000,17.78,18.08,17.75,17.94,1245467,0
+RAMP.US,D,20100401,000000,17.96,18.25,17.64,17.96,1053453,0
+RAMP.US,D,20100405,000000,18.07,18.5,17.97,18.48,1035561,0
+RAMP.US,D,20100406,000000,18.61,18.9,18.5,18.89,1236470,0
+RAMP.US,D,20100407,000000,18.89,19.04,18.65,18.74,761201,0
+RAMP.US,D,20100408,000000,18.72,18.88,18.5,18.73,400167,0
+RAMP.US,D,20100409,000000,18.69,18.74,18.55,18.7,426929,0
+RAMP.US,D,20100412,000000,18.7,18.96,18.68,18.86,430165,0
+RAMP.US,D,20100413,000000,18.76,18.8,18.5,18.71,359026,0
+RAMP.US,D,20100414,000000,18.76,19.15,18.73,19.04,360590,0
+RAMP.US,D,20100415,000000,18.96,19.38,18.94,19.25,473276,0
+RAMP.US,D,20100416,000000,19.21,19.33,18.72,18.95,890717,0
+RAMP.US,D,20100419,000000,18.84,19.2,18.65,18.93,332693,0
+RAMP.US,D,20100420,000000,18.93,19.17,18.69,19.11,332089,0
+RAMP.US,D,20100421,000000,19.11,19.17,18.78,19.1,271535,0
+RAMP.US,D,20100422,000000,18.95,19.6,18.8,19.59,388466,0
+RAMP.US,D,20100423,000000,19.63,19.87,19.4,19.65,337252,0
+RAMP.US,D,20100426,000000,19.57,19.99,19.53,19.96,565654,0
+RAMP.US,D,20100427,000000,19.81,19.94,19.21,19.24,447662,0
+RAMP.US,D,20100428,000000,19.3,19.39,19.04,19.18,1141787,0
+RAMP.US,D,20100429,000000,19.25,19.75,19.16,19.5,555045,0
+RAMP.US,D,20100430,000000,19.46,19.5,19.08,19.08,580996,0
+RAMP.US,D,20100503,000000,19.09,19.45,18.95,19.3,423711,0
+RAMP.US,D,20100504,000000,19.02,19.02,18.21,18.58,822033,0
+RAMP.US,D,20100505,000000,18.3,18.33,17.67,18.08,1054382,0
+RAMP.US,D,20100506,000000,17.9,18.29,14.68,17.83,1077929,0
+RAMP.US,D,20100507,000000,17.73,18.04,16.84,17.27,607297,0
+RAMP.US,D,20100510,000000,18.08,18.57,17.54,18.55,640571,0
+RAMP.US,D,20100511,000000,18.49,19.04,18.03,19.01,1186914,0
+RAMP.US,D,20100512,000000,19.12,19.47,18.96,19.45,616119,0
+RAMP.US,D,20100513,000000,19.36,19.61,18.86,19.3,1046326,0
+RAMP.US,D,20100514,000000,19.13,19.13,18.44,18.67,727211,0
+RAMP.US,D,20100517,000000,18.71,18.93,18.14,18.46,889454,0
+RAMP.US,D,20100518,000000,18.6,18.96,17.66,17.79,845993,0
+RAMP.US,D,20100519,000000,17.62,17.75,17.2,17.37,920587,0
+RAMP.US,D,20100520,000000,16.94,16.99,16.09,16.09,1303021,0
+RAMP.US,D,20100521,000000,15.91,16.39,15.53,16.3,860222,0
+RAMP.US,D,20100524,000000,16.17,16.46,15.83,16.1,616688,0
+RAMP.US,D,20100525,000000,15.58,16.03,15.32,15.98,796674,0
+RAMP.US,D,20100526,000000,15.98,16.46,15.84,16.01,1258544,0
+RAMP.US,D,20100527,000000,15.72,17.36,15.63,17.36,1747639,0
+RAMP.US,D,20100528,000000,17.23,17.62,17.1,17.41,953022,0
+RAMP.US,D,20100601,000000,17.23,17.26,16.25,16.25,1001156,0
+RAMP.US,D,20100602,000000,16.27,16.52,16,16.5,741987,0
+RAMP.US,D,20100603,000000,16.49,16.57,16.28,16.51,898978,0
+RAMP.US,D,20100604,000000,16.04,16.33,15.76,15.88,1223813,0
+RAMP.US,D,20100607,000000,15.97,16.11,15.49,15.49,751271,0
+RAMP.US,D,20100608,000000,15.57,15.57,14.81,15.07,1241415,0
+RAMP.US,D,20100609,000000,15.18,15.46,14.88,15.1,1352950,0
+RAMP.US,D,20100610,000000,15.35,15.66,15.28,15.65,722242,0
+RAMP.US,D,20100611,000000,15.41,15.6,15.31,15.52,662816,0
+RAMP.US,D,20100614,000000,15.71,15.95,15.52,15.65,498072,0
+RAMP.US,D,20100615,000000,15.68,16.14,15.44,16.13,664111,0
+RAMP.US,D,20100616,000000,15.97,16.61,15.85,16.14,495144,0
+RAMP.US,D,20100617,000000,16.23,16.33,15.9,16.11,517174,0
+RAMP.US,D,20100618,000000,16.13,16.14,15.68,15.69,597383,0
+RAMP.US,D,20100621,000000,15.9,16.27,15.56,15.78,567606,0
+RAMP.US,D,20100622,000000,15.85,16.06,15.14,15.15,399304,0
+RAMP.US,D,20100623,000000,15.14,15.97,14.92,15.17,582724,0
+RAMP.US,D,20100624,000000,15.07,15.2,14.88,15.02,432389,0
+RAMP.US,D,20100625,000000,15.05,15.4,14.81,15.15,1316685,0
+RAMP.US,D,20100628,000000,15.18,15.5,15.06,15.26,403049,0
+RAMP.US,D,20100629,000000,15.03,15.2,14.51,14.64,628721,0
+RAMP.US,D,20100630,000000,14.65,15.01,14.65,14.69,660475,0
+RAMP.US,D,20100701,000000,14.68,14.88,13.89,14.16,637296,0
+RAMP.US,D,20100702,000000,14.29,14.38,14.05,14.25,413163,0
+RAMP.US,D,20100706,000000,14.5,14.5,13.08,13.35,1139701,0
+RAMP.US,D,20100707,000000,13.5,14.45,13.4,14.43,647159,0
+RAMP.US,D,20100708,000000,14.67,14.78,14.39,14.61,371593,0
+RAMP.US,D,20100709,000000,14.62,14.62,14.4,14.57,305575,0
+RAMP.US,D,20100712,000000,14.08,14.18,13.18,13.43,1523718,0
+RAMP.US,D,20100713,000000,13.64,14.14,13.3,14.11,857265,0
+RAMP.US,D,20100714,000000,14,14.19,13.94,14.18,641220,0
+RAMP.US,D,20100715,000000,14.18,14.27,13.95,14.2,556573,0
+RAMP.US,D,20100716,000000,14.06,14.1,13.85,13.9,842613,0
+RAMP.US,D,20100719,000000,13.99,14.09,13.88,14.03,368104,0
+RAMP.US,D,20100720,000000,13.79,14.3,13.61,14.29,451840,0
+RAMP.US,D,20100721,000000,14.37,14.66,14.17,14.18,560193,0
+RAMP.US,D,20100722,000000,14.43,15.06,14.43,15.04,837767,0
+RAMP.US,D,20100723,000000,14.92,15.29,14.63,15.28,449105,0
+RAMP.US,D,20100726,000000,15.29,15.29,14.98,15.25,623764,0
+RAMP.US,D,20100727,000000,15.41,15.68,15.22,15.28,876019,0
+RAMP.US,D,20100728,000000,15.29,15.73,14.99,15.1,670002,0
+RAMP.US,D,20100729,000000,15.28,15.48,14.93,15.33,876397,0
+RAMP.US,D,20100730,000000,15.12,15.68,15,15.34,583595,0
+RAMP.US,D,20100802,000000,15.67,16.2,15.44,16.08,609284,0
+RAMP.US,D,20100803,000000,15.98,16.16,15.74,15.78,563212,0
+RAMP.US,D,20100804,000000,15.81,16.49,15.78,16.46,617457,0
+RAMP.US,D,20100805,000000,16.29,16.59,16.26,16.51,776717,0
+RAMP.US,D,20100806,000000,16.26,16.67,16.2,16.58,541494,0
+RAMP.US,D,20100809,000000,16.64,16.75,16.31,16.49,2030394,0
+RAMP.US,D,20100810,000000,16.29,16.35,15.95,16.08,411586,0
+RAMP.US,D,20100811,000000,15.79,15.79,15.36,15.4,531098,0
+RAMP.US,D,20100812,000000,15.05,15.16,14.91,15.03,472007,0
+RAMP.US,D,20100813,000000,14.94,15.05,14.86,14.95,452679,0
+RAMP.US,D,20100816,000000,14.83,15.02,14.71,14.9,591726,0
+RAMP.US,D,20100817,000000,15.08,15.17,14.88,14.94,657160,0
+RAMP.US,D,20100818,000000,14.94,15.06,14.71,14.9,442058,0
+RAMP.US,D,20100819,000000,14.79,14.91,14.25,14.25,488218,0
+RAMP.US,D,20100820,000000,14.21,14.25,13.51,13.62,1081596,0
+RAMP.US,D,20100823,000000,13.68,13.86,13.29,13.36,536763,0
+RAMP.US,D,20100824,000000,13.16,13.38,13.03,13.09,642556,0
+RAMP.US,D,20100825,000000,12.96,13.14,12.83,13.08,402121,0
+RAMP.US,D,20100826,000000,13.1,13.39,13.01,13.04,466782,0
+RAMP.US,D,20100827,000000,13.23,13.23,12.7,12.92,987564,0
+RAMP.US,D,20100830,000000,12.8,12.94,12.7,12.75,587516,0
+RAMP.US,D,20100831,000000,12.69,12.69,12.19,12.39,1408466,0
+RAMP.US,D,20100901,000000,12.59,12.98,12.55,12.9,607245,0
+RAMP.US,D,20100902,000000,12.85,13.2,12.75,13.16,377131,0
+RAMP.US,D,20100903,000000,13.41,13.81,13.33,13.8,500905,0
+RAMP.US,D,20100907,000000,13.76,13.79,13.6,13.67,627117,0
+RAMP.US,D,20100908,000000,13.73,13.93,13.73,13.87,507328,0
+RAMP.US,D,20100909,000000,13.99,14.31,13.89,14.28,766111,0
+RAMP.US,D,20100910,000000,14.3,15.13,14.19,15.13,1035887,0
+RAMP.US,D,20100913,000000,15.35,16.17,15.28,16.08,1427055,0
+RAMP.US,D,20100914,000000,16,16.12,15.35,15.36,658653,0
+RAMP.US,D,20100915,000000,15.28,15.47,15.03,15.08,706104,0
+RAMP.US,D,20100916,000000,15.08,15.36,14.81,15.08,281829,0
+RAMP.US,D,20100917,000000,15.27,15.38,14.88,15.09,472200,0
+RAMP.US,D,20100920,000000,15.11,15.68,14.95,15.62,398942,0
+RAMP.US,D,20100921,000000,15.65,15.65,14.99,15.12,364662,0
+RAMP.US,D,20100922,000000,15.05,15.24,14.64,14.69,426465,0
+RAMP.US,D,20100923,000000,14.56,14.66,14.31,14.33,622292,0
+RAMP.US,D,20100924,000000,14.61,15.09,14.51,15.07,324882,0
+RAMP.US,D,20100927,000000,15.11,15.27,14.85,15.01,249775,0
+RAMP.US,D,20100928,000000,15.07,16.13,14.99,15.81,1012264,0
+RAMP.US,D,20100929,000000,15.69,15.88,15.59,15.8,519796,0
+RAMP.US,D,20100930,000000,15.99,16.19,15.75,15.86,618566,0
+RAMP.US,D,20101001,000000,16,16.06,15.76,15.93,375297,0
+RAMP.US,D,20101004,000000,15.83,15.99,15.38,15.59,427621,0
+RAMP.US,D,20101005,000000,15.84,16.34,15.7,16.28,527779,0
+RAMP.US,D,20101006,000000,16.28,16.32,16,16.2,447331,0
+RAMP.US,D,20101007,000000,16.34,16.47,16.21,16.35,321901,0
+RAMP.US,D,20101008,000000,16.33,16.56,16.2,16.44,441009,0
+RAMP.US,D,20101011,000000,16.38,16.82,16.38,16.68,217355,0
+RAMP.US,D,20101012,000000,16.58,17.05,16.26,17.01,528605,0
+RAMP.US,D,20101013,000000,17.1,17.7,17,17.61,748927,0
+RAMP.US,D,20101014,000000,17.51,17.78,17.44,17.74,544886,0
+RAMP.US,D,20101015,000000,17.98,18.12,17.8,17.92,763137,0
+RAMP.US,D,20101018,000000,17.95,18.36,17.78,18,1156401,0
+RAMP.US,D,20101019,000000,17.63,17.83,17.12,17.39,712433,0
+RAMP.US,D,20101020,000000,17.51,18.12,17.01,17.89,255765,0
+RAMP.US,D,20101021,000000,17.94,18.32,17.75,18.09,1017875,0
+RAMP.US,D,20101022,000000,18.19,18.22,18.04,18.2,460347,0
+RAMP.US,D,20101025,000000,18.37,18.41,17.96,18.01,613269,0
+RAMP.US,D,20101026,000000,17.83,18.22,17.7,17.99,628145,0
+RAMP.US,D,20101027,000000,17.5,17.5,16.98,17.38,693602,0
+RAMP.US,D,20101028,000000,17.5,17.63,17.18,17.49,675308,0
+RAMP.US,D,20101029,000000,17.38,17.72,17.27,17.55,275411,0
+RAMP.US,D,20101101,000000,17.69,18.04,17.36,17.54,262065,0
+RAMP.US,D,20101102,000000,17.8,17.95,17.71,17.85,327440,0
+RAMP.US,D,20101103,000000,17.84,18,17.57,17.99,334697,0
+RAMP.US,D,20101104,000000,18.12,18.3,17.92,18.03,517949,0
+RAMP.US,D,20101105,000000,18,18.07,17.81,18.01,282042,0
+RAMP.US,D,20101108,000000,17.97,18.02,17.69,17.91,294527,0
+RAMP.US,D,20101109,000000,17.92,17.98,17.53,17.59,162883,0
+RAMP.US,D,20101110,000000,17.58,17.86,17.37,17.82,307059,0
+RAMP.US,D,20101111,000000,17.62,17.62,17.33,17.41,200644,0
+RAMP.US,D,20101112,000000,17.21,17.43,17,17.07,261218,0
+RAMP.US,D,20101115,000000,17.12,17.27,17,17.03,242261,0
+RAMP.US,D,20101116,000000,16.83,17.02,16.39,16.54,304900,0
+RAMP.US,D,20101117,000000,16.58,16.79,16.4,16.58,184534,0
+RAMP.US,D,20101118,000000,16.81,17.57,16.81,17.52,511751,0
+RAMP.US,D,20101119,000000,17.45,17.45,17.1,17.16,266596,0
+RAMP.US,D,20101122,000000,16.98,17.33,16.89,17.25,242298,0
+RAMP.US,D,20101123,000000,16.78,16.97,16.6,16.88,271889,0
+RAMP.US,D,20101124,000000,17.06,17.6,17.06,17.49,179579,0
+RAMP.US,D,20101126,000000,17.31,17.61,17.02,17.42,60521,0
+RAMP.US,D,20101129,000000,17.23,17.54,16.85,17.46,374475,0
+RAMP.US,D,20101130,000000,17.22,17.32,16.97,17.03,452552,0
+RAMP.US,D,20101201,000000,17.37,17.9,17.18,17.9,685028,0
+RAMP.US,D,20101202,000000,17.89,18.79,17.89,18.34,688682,0
+RAMP.US,D,20101203,000000,18.14,18.46,18.11,18.39,206397,0
+RAMP.US,D,20101206,000000,18.32,18.53,18.17,18.41,235097,0
+RAMP.US,D,20101207,000000,18.59,18.74,18.4,18.5,337239,0
+RAMP.US,D,20101208,000000,18.58,18.74,18.4,18.57,207788,0
+RAMP.US,D,20101209,000000,18.69,18.69,18.37,18.64,271712,0
+RAMP.US,D,20101210,000000,18.64,18.64,18.05,18.26,414627,0
+RAMP.US,D,20101213,000000,18.3,18.3,17.62,17.8,405942,0
+RAMP.US,D,20101214,000000,17.89,18.12,17.74,18.02,268819,0
+RAMP.US,D,20101215,000000,18.03,18.32,17.74,17.99,351305,0
+RAMP.US,D,20101216,000000,17.97,18.15,17.92,18.03,356259,0
+RAMP.US,D,20101217,000000,17.98,18.1,17.71,17.98,245607,0
+RAMP.US,D,20101220,000000,17.91,18.08,17.79,17.8,238209,0
+RAMP.US,D,20101221,000000,17.88,18.17,17.78,18.14,202854,0
+RAMP.US,D,20101222,000000,18.17,18.23,17.92,18.15,192659,0
+RAMP.US,D,20101223,000000,18.15,18.23,17.95,18.17,170926,0
+RAMP.US,D,20101227,000000,18,18.16,17.85,18.06,143720,0
+RAMP.US,D,20101228,000000,18.06,18.06,17.7,17.75,199374,0
+RAMP.US,D,20101229,000000,17.82,17.86,17.54,17.76,150990,0
+RAMP.US,D,20101230,000000,17.72,17.92,17.65,17.71,260344,0
+RAMP.US,D,20101231,000000,17.59,17.62,17.15,17.15,225872,0
+RAMP.US,D,20110103,000000,17.36,17.77,17.36,17.63,329428,0
+RAMP.US,D,20110104,000000,17.74,17.74,17.11,17.3,317600,0
+RAMP.US,D,20110105,000000,17.25,17.57,17,17.55,291465,0
+RAMP.US,D,20110106,000000,17.54,17.62,17.16,17.23,390746,0
+RAMP.US,D,20110107,000000,17.29,17.29,16.69,17.13,395909,0
+RAMP.US,D,20110110,000000,16.99,17.12,16.84,16.96,506716,0
+RAMP.US,D,20110111,000000,17.02,17.42,17.02,17.41,574125,0
+RAMP.US,D,20110112,000000,17.55,17.8,17.45,17.67,279419,0
+RAMP.US,D,20110113,000000,17.57,17.83,17.57,17.8,237498,0
+RAMP.US,D,20110114,000000,17.73,18.16,17.65,18.16,307299,0
+RAMP.US,D,20110118,000000,18.05,18.59,17.94,18.56,598925,0
+RAMP.US,D,20110119,000000,18.45,18.83,17.93,18.03,381272,0
+RAMP.US,D,20110120,000000,17.87,18.13,17.83,18,260809,0
+RAMP.US,D,20110121,000000,18,18.26,17.91,17.93,223268,0
+RAMP.US,D,20110124,000000,18,18.24,17.88,18.02,213521,0
+RAMP.US,D,20110125,000000,17.96,17.99,17.21,17.62,516560,0
+RAMP.US,D,20110126,000000,17,17.38,15.92,17.19,2724058,0
+RAMP.US,D,20110127,000000,17.09,17.36,16.82,17.22,949071,0
+RAMP.US,D,20110128,000000,17.18,17.31,16.71,17,545557,0
+RAMP.US,D,20110131,000000,17.06,17.41,16.81,17.23,552559,0
+RAMP.US,D,20110201,000000,17.32,17.61,17.18,17.36,1756195,0
+RAMP.US,D,20110202,000000,17.27,17.72,17.21,17.56,665447,0
+RAMP.US,D,20110203,000000,17.46,17.65,17.15,17.53,425022,0
+RAMP.US,D,20110204,000000,17.35,17.41,17.01,17.25,333703,0
+RAMP.US,D,20110207,000000,17.19,17.82,17.15,17.62,422100,0
+RAMP.US,D,20110208,000000,17.63,17.63,17.17,17.44,316493,0
+RAMP.US,D,20110209,000000,17.26,17.44,17.01,17.17,294819,0
+RAMP.US,D,20110210,000000,17.09,17.32,17.06,17.12,269817,0
+RAMP.US,D,20110211,000000,17.01,17.63,16.94,17.59,344692,0
+RAMP.US,D,20110214,000000,17.43,17.82,17.43,17.82,405746,0
+RAMP.US,D,20110215,000000,17.24,18.06,17.24,18.01,744299,0
+RAMP.US,D,20110216,000000,18,18.04,17.69,17.69,383897,0
+RAMP.US,D,20110218,000000,17.73,17.76,17.44,17.57,229137,0
+RAMP.US,D,20110222,000000,17.33,17.48,17.1,17.15,460700,0
+RAMP.US,D,20110223,000000,16.96,17.1,16.62,16.67,552461,0
+RAMP.US,D,20110224,000000,16.65,16.69,16.29,16.55,508204,0
+RAMP.US,D,20110225,000000,16.48,17.23,16.48,17.12,317535,0
+RAMP.US,D,20110228,000000,17.22,17.3,16.9,17.14,283883,0
+RAMP.US,D,20110301,000000,17.19,17.25,16.55,16.57,493695,0
+RAMP.US,D,20110302,000000,16.56,16.67,16.14,16.35,353753,0
+RAMP.US,D,20110303,000000,16.54,17.01,16.46,16.88,216469,0
+RAMP.US,D,20110304,000000,16.86,16.86,16.25,16.43,248443,0
+RAMP.US,D,20110307,000000,16.38,16.5,15.9,16.21,315476,0
+RAMP.US,D,20110308,000000,16.02,17.28,15.92,17.19,461445,0
+RAMP.US,D,20110309,000000,16.96,17.2,16.9,16.93,198556,0
+RAMP.US,D,20110310,000000,16.62,16.88,16.26,16.36,361983,0
+RAMP.US,D,20110311,000000,16.3,16.38,16.04,16.25,233915,0
+RAMP.US,D,20110314,000000,16.05,16.31,15.95,16.11,179571,0
+RAMP.US,D,20110315,000000,15.61,16.04,15.39,15.93,260881,0
+RAMP.US,D,20110316,000000,15.9,16.09,15.72,15.89,367339,0
+RAMP.US,D,20110317,000000,16.21,16.22,15.89,15.9,239269,0
+RAMP.US,D,20110318,000000,16.06,16.94,16.06,16.91,624463,0
+RAMP.US,D,20110321,000000,17.28,17.47,17.1,17.19,320085,0
+RAMP.US,D,20110322,000000,17,17.2,16.84,16.94,140448,0
+RAMP.US,D,20110323,000000,16.87,17.01,16.48,16.66,359256,0
+RAMP.US,D,20110324,000000,16.79,17.21,16.67,17.19,186993,0
+RAMP.US,D,20110325,000000,17.27,17.7,17.09,17.25,246926,0
+RAMP.US,D,20110328,000000,17.13,17.39,17.13,17.25,170820,0
+RAMP.US,D,20110329,000000,17.21,17.47,17.06,17.46,274551,0
+RAMP.US,D,20110330,000000,15.11,15.15,12.58,13.5,10516079,0
+RAMP.US,D,20110331,000000,14.13,14.74,13.84,14.35,4396769,0
+RAMP.US,D,20110401,000000,14.15,14.92,14.05,14.67,1138694,0
+RAMP.US,D,20110404,000000,14.74,14.75,14.25,14.54,632620,0
+RAMP.US,D,20110405,000000,14.53,14.74,14.39,14.53,1110096,0
+RAMP.US,D,20110406,000000,14.57,14.87,14.53,14.83,424503,0
+RAMP.US,D,20110407,000000,14.87,15.41,14.83,15.16,815453,0
+RAMP.US,D,20110408,000000,15.27,15.27,14.87,14.89,579817,0
+RAMP.US,D,20110411,000000,15.02,15.23,14.87,15.04,380743,0
+RAMP.US,D,20110412,000000,14.95,15.03,14.64,14.78,427671,0
+RAMP.US,D,20110413,000000,14.86,15.06,14.68,14.83,596865,0
+RAMP.US,D,20110414,000000,14.66,14.79,14.44,14.7,695376,0
+RAMP.US,D,20110415,000000,14.77,15.06,14.62,14.89,387685,0
+RAMP.US,D,20110418,000000,14.6,14.66,14.25,14.31,723467,0
+RAMP.US,D,20110419,000000,14.33,14.46,14.05,14.27,1515813,0
+RAMP.US,D,20110420,000000,14.52,14.79,14.51,14.77,322599,0
+RAMP.US,D,20110421,000000,14.61,14.75,14.5,14.72,231111,0
+RAMP.US,D,20110425,000000,14.5,14.64,14.15,14.24,392715,0
+RAMP.US,D,20110426,000000,14.12,14.62,14.08,14.6,406958,0
+RAMP.US,D,20110427,000000,14.59,14.84,14.47,14.65,384678,0
+RAMP.US,D,20110428,000000,14.61,14.63,14.41,14.5,257133,0
+RAMP.US,D,20110429,000000,14.55,14.6,14.47,14.56,231387,0
+RAMP.US,D,20110502,000000,14.42,14.59,14.37,14.48,390385,0
+RAMP.US,D,20110503,000000,14.45,14.56,14.08,14.46,313457,0
+RAMP.US,D,20110504,000000,14.47,14.5,14.29,14.38,277217,0
+RAMP.US,D,20110505,000000,14.29,14.65,14.27,14.41,358077,0
+RAMP.US,D,20110506,000000,14.57,14.64,14.1,14.21,602425,0
+RAMP.US,D,20110509,000000,14.14,14.38,14.04,14.23,260856,0
+RAMP.US,D,20110510,000000,14.28,14.59,14.25,14.47,441905,0
+RAMP.US,D,20110511,000000,14.51,14.94,14.25,14.47,801467,0
+RAMP.US,D,20110512,000000,14.36,14.47,14.3,14.42,639894,0
+RAMP.US,D,20110513,000000,14.43,14.44,14.28,14.29,407090,0
+RAMP.US,D,20110516,000000,14.21,14.28,13.75,13.75,425749,0
+RAMP.US,D,20110517,000000,13.73,13.73,13.41,13.58,324233,0
+RAMP.US,D,20110518,000000,13.6,13.7,13.43,13.63,540315,0
+RAMP.US,D,20110519,000000,13.55,13.86,13.41,13.81,505484,0
+RAMP.US,D,20110520,000000,13.65,13.9,13.47,13.76,384903,0
+RAMP.US,D,20110523,000000,13.48,13.64,13.38,13.49,220972,0
+RAMP.US,D,20110524,000000,13.44,13.63,13.38,13.46,299871,0
+RAMP.US,D,20110525,000000,13.47,13.59,13.44,13.45,467451,0
+RAMP.US,D,20110526,000000,13.42,13.56,13.39,13.45,494934,0
+RAMP.US,D,20110527,000000,13.42,13.57,13.42,13.52,357281,0
+RAMP.US,D,20110531,000000,13.63,13.82,13.55,13.75,549622,0
+RAMP.US,D,20110601,000000,13.63,13.85,13.32,13.33,807547,0
+RAMP.US,D,20110602,000000,13.32,13.49,13.08,13.11,411425,0
+RAMP.US,D,20110603,000000,12.9,12.91,12.68,12.7,2069792,0
+RAMP.US,D,20110606,000000,12.84,12.86,12.39,12.41,556350,0
+RAMP.US,D,20110607,000000,12.56,12.75,12.4,12.59,666198,0
+RAMP.US,D,20110608,000000,12.53,12.7,12.46,12.5,402931,0
+RAMP.US,D,20110609,000000,12.59,12.59,12.42,12.44,470431,0
+RAMP.US,D,20110610,000000,12.35,12.48,12.03,12.04,699043,0
+RAMP.US,D,20110613,000000,12.08,12.2,11.73,11.74,1813786,0
+RAMP.US,D,20110614,000000,11.91,12.11,11.89,12.08,657555,0
+RAMP.US,D,20110615,000000,11.94,12.08,11.9,11.95,462280,0
+RAMP.US,D,20110616,000000,12.06,12.09,11.87,12.02,465756,0
+RAMP.US,D,20110617,000000,12,12.26,11.93,12.1,1054515,0
+RAMP.US,D,20110620,000000,12.01,12.32,11.98,12.21,462384,0
+RAMP.US,D,20110621,000000,12.21,12.57,12.17,12.54,369801,0
+RAMP.US,D,20110622,000000,12.42,12.61,12.21,12.22,353241,0
+RAMP.US,D,20110623,000000,12.07,12.26,11.84,12.19,331670,0
+RAMP.US,D,20110624,000000,12.18,12.26,11.9,12.02,4685596,0
+RAMP.US,D,20110627,000000,12.05,12.49,11.7,12.45,529748,0
+RAMP.US,D,20110628,000000,12.45,12.79,12.42,12.78,388590,0
+RAMP.US,D,20110629,000000,12.87,12.89,12.7,12.82,283261,0
+RAMP.US,D,20110630,000000,12.85,13.18,12.78,13.11,347930,0
+RAMP.US,D,20110701,000000,13.16,13.21,12.88,13.11,479982,0
+RAMP.US,D,20110705,000000,13.12,13.19,12.78,12.91,284202,0
+RAMP.US,D,20110706,000000,12.87,13,12.81,13,302110,0
+RAMP.US,D,20110707,000000,13.1,13.18,12.94,13.06,437749,0
+RAMP.US,D,20110708,000000,12.95,13.05,12.75,12.85,312734,0
+RAMP.US,D,20110711,000000,12.64,12.82,12.56,12.6,252272,0
+RAMP.US,D,20110712,000000,12.56,12.84,12.42,12.74,461857,0
+RAMP.US,D,20110713,000000,12.77,13.04,12.64,12.7,396921,0
+RAMP.US,D,20110714,000000,12.78,12.84,12.49,12.51,406809,0
+RAMP.US,D,20110715,000000,12.53,12.75,12.17,12.3,321437,0
+RAMP.US,D,20110718,000000,12.24,12.24,11.74,11.75,646938,0
+RAMP.US,D,20110719,000000,11.8,12.13,11.74,12,406287,0
+RAMP.US,D,20110720,000000,11.96,12.12,11.89,12.08,258879,0
+RAMP.US,D,20110721,000000,12.12,12.26,11.99,12.17,481249,0
+RAMP.US,D,20110722,000000,12.19,12.37,12.1,12.29,191136,0
+RAMP.US,D,20110725,000000,12.11,12.41,11.97,12.01,213877,0
+RAMP.US,D,20110726,000000,11.97,12.05,11.79,11.84,392554,0
+RAMP.US,D,20110727,000000,12.85,14,12.73,13.98,1456365,0
+RAMP.US,D,20110728,000000,13.93,14.37,13.86,13.93,987466,0
+RAMP.US,D,20110729,000000,13.98,14.01,13.47,13.74,613465,0
+RAMP.US,D,20110801,000000,13.84,13.85,13.39,13.62,635336,0
+RAMP.US,D,20110802,000000,13.5,13.65,12.99,13.01,457509,0
+RAMP.US,D,20110803,000000,13,13.29,12.75,13.2,410729,0
+RAMP.US,D,20110804,000000,12.91,12.99,12.14,12.14,484911,0
+RAMP.US,D,20110805,000000,12.15,12.67,11.98,12.18,829710,0
+RAMP.US,D,20110808,000000,11.88,12.3,11.04,11.22,1611683,0
+RAMP.US,D,20110809,000000,11.47,11.56,10.45,11.32,1436618,0
+RAMP.US,D,20110810,000000,10.97,11.07,10.19,10.22,592456,0
+RAMP.US,D,20110811,000000,10.27,10.73,10.24,10.52,879653,0
+RAMP.US,D,20110812,000000,10.6,10.76,10.41,10.59,499053,0
+RAMP.US,D,20110815,000000,10.78,10.87,10.56,10.87,563070,0
+RAMP.US,D,20110816,000000,10.79,10.85,10.58,10.83,818775,0
+RAMP.US,D,20110817,000000,10.89,10.96,10.43,10.54,591755,0
+RAMP.US,D,20110818,000000,10.21,10.28,9.37,9.46,859211,0
+RAMP.US,D,20110819,000000,9.35,9.63,9.21,9.4,825576,0
+RAMP.US,D,20110822,000000,9.69,9.69,8.94,9.15,1153826,0
+RAMP.US,D,20110823,000000,9.19,9.55,9.07,9.55,731695,0
+RAMP.US,D,20110824,000000,9.55,9.86,9.39,9.67,626511,0
+RAMP.US,D,20110825,000000,9.74,9.78,9.18,9.21,694417,0
+RAMP.US,D,20110826,000000,9.12,9.76,9.05,9.74,1223546,0
+RAMP.US,D,20110829,000000,9.85,10.5,9.84,10.49,777183,0
+RAMP.US,D,20110830,000000,10.41,10.69,10.23,10.58,483196,0
+RAMP.US,D,20110831,000000,10.77,11.29,10.73,10.97,837667,0
+RAMP.US,D,20110901,000000,11.03,11.17,10.52,10.52,670097,0
+RAMP.US,D,20110902,000000,10.43,10.6,10.07,10.14,373703,0
+RAMP.US,D,20110906,000000,9.8,9.94,9.64,9.85,723739,0
+RAMP.US,D,20110907,000000,10.07,10.53,9.91,10.4,646341,0
+RAMP.US,D,20110908,000000,10.3,10.4,10.16,10.23,868137,0
+RAMP.US,D,20110909,000000,10.14,10.26,9.89,10.05,860697,0
+RAMP.US,D,20110912,000000,9.84,10.13,9.78,10.12,478533,0
+RAMP.US,D,20110913,000000,10.12,10.61,10.1,10.54,741801,0
+RAMP.US,D,20110914,000000,10.67,11.2,10.44,11,732412,0
+RAMP.US,D,20110915,000000,11.15,11.28,10.85,10.96,730921,0
+RAMP.US,D,20110916,000000,11.06,11.09,10.8,10.87,1258204,0
+RAMP.US,D,20110919,000000,10.62,10.65,10.22,10.43,1008144,0
+RAMP.US,D,20110920,000000,10.48,10.89,10.35,10.5,1638845,0
+RAMP.US,D,20110921,000000,10.54,10.72,10.14,10.16,487307,0
+RAMP.US,D,20110922,000000,10.11,10.11,9.47,9.67,859738,0
+RAMP.US,D,20110923,000000,9.67,10.33,9.62,10.31,576319,0
+RAMP.US,D,20110926,000000,9.63,10.55,9.63,10.53,779241,0
+RAMP.US,D,20110927,000000,10.65,11.2,10.57,10.91,931397,0
+RAMP.US,D,20110928,000000,10.95,11.3,10.67,10.67,864511,0
+RAMP.US,D,20110929,000000,10.78,11.1,10.6,10.97,562806,0
+RAMP.US,D,20110930,000000,10.74,10.95,10.61,10.64,702400,0
+RAMP.US,D,20111003,000000,10.53,10.63,9.51,9.51,554661,0
+RAMP.US,D,20111004,000000,9.43,10.53,9.3,10.42,1004247,0
+RAMP.US,D,20111005,000000,10.43,10.67,10.27,10.55,442443,0
+RAMP.US,D,20111006,000000,10.48,11.03,10.48,11.01,485720,0
+RAMP.US,D,20111007,000000,11.07,11.2,10.74,10.77,245339,0
+RAMP.US,D,20111010,000000,10.84,11.44,10.84,11.39,405830,0
+RAMP.US,D,20111011,000000,11.27,11.67,11.21,11.6,433153,0
+RAMP.US,D,20111012,000000,11.73,11.85,11.57,11.72,396011,0
+RAMP.US,D,20111013,000000,11.64,11.66,11.32,11.5,263262,0
+RAMP.US,D,20111014,000000,11.55,11.84,11.44,11.84,390775,0
+RAMP.US,D,20111017,000000,11.71,11.8,10.9,10.98,505007,0
+RAMP.US,D,20111018,000000,11.13,11.73,10.94,11.64,763587,0
+RAMP.US,D,20111019,000000,11.63,11.72,11.22,11.27,425140,0
+RAMP.US,D,20111020,000000,11.31,11.31,10.92,11.26,286317,0
+RAMP.US,D,20111021,000000,11.56,11.58,11.27,11.49,372748,0
+RAMP.US,D,20111024,000000,11.51,12.1,11.34,12.04,654059,0
+RAMP.US,D,20111025,000000,11.92,11.92,11.55,11.63,421517,0
+RAMP.US,D,20111026,000000,11.94,12.56,11.63,12.45,747997,0
+RAMP.US,D,20111027,000000,12.73,14,12.68,13.86,1163380,0
+RAMP.US,D,20111028,000000,13.72,14.33,13.72,13.9,647190,0
+RAMP.US,D,20111031,000000,13.69,13.72,13.14,13.19,704264,0
+RAMP.US,D,20111101,000000,12.65,12.91,12.17,12.41,816252,0
+RAMP.US,D,20111102,000000,12.65,12.97,12.43,12.94,478083,0
+RAMP.US,D,20111103,000000,13.23,13.37,12.85,13.29,523044,0
+RAMP.US,D,20111104,000000,13.15,13.24,12.9,13.18,327356,0
+RAMP.US,D,20111107,000000,13.15,13.2,12.69,13.09,322158,0
+RAMP.US,D,20111108,000000,13.22,13.23,12.74,13.16,494954,0
+RAMP.US,D,20111109,000000,12.74,12.87,12.41,12.44,475624,0
+RAMP.US,D,20111110,000000,12.68,12.93,12.44,12.77,330157,0
+RAMP.US,D,20111111,000000,12.95,13.31,12.95,13.17,371849,0
+RAMP.US,D,20111114,000000,13.24,13.24,12.82,12.97,312562,0
+RAMP.US,D,20111115,000000,13.13,13.42,12.89,13.26,421474,0
+RAMP.US,D,20111116,000000,13.33,13.49,12.75,12.79,372316,0
+RAMP.US,D,20111117,000000,12.75,13.08,12.64,12.81,423120,0
+RAMP.US,D,20111118,000000,12.82,12.82,12.45,12.53,360083,0
+RAMP.US,D,20111121,000000,12.29,12.4,12.01,12.16,406172,0
+RAMP.US,D,20111122,000000,12.07,12.24,11.79,11.99,313448,0
+RAMP.US,D,20111123,000000,11.9,11.9,11.31,11.34,289949,0
+RAMP.US,D,20111125,000000,11.27,11.49,11.18,11.2,153150,0
+RAMP.US,D,20111128,000000,11.67,11.94,10.95,11.9,362071,0
+RAMP.US,D,20111129,000000,11.93,11.95,11.66,11.7,205316,0
+RAMP.US,D,20111130,000000,12.33,12.46,12.11,12.44,794572,0
+RAMP.US,D,20111201,000000,12.36,12.89,12.32,12.63,369065,0
+RAMP.US,D,20111202,000000,12.84,12.92,12.61,12.66,238420,0
+RAMP.US,D,20111205,000000,12.93,13.17,12.9,13.08,441559,0
+RAMP.US,D,20111206,000000,13.11,13.11,12.75,12.92,324042,0
+RAMP.US,D,20111207,000000,12.8,12.94,12.36,12.87,362138,0
+RAMP.US,D,20111208,000000,12.71,12.72,12.12,12.12,375485,0
+RAMP.US,D,20111209,000000,12.18,12.79,12.1,12.71,541035,0
+RAMP.US,D,20111212,000000,12.51,12.63,12.25,12.58,374896,0
+RAMP.US,D,20111213,000000,12.79,12.91,12.27,12.32,403488,0
+RAMP.US,D,20111214,000000,12.18,12.3,11.91,12.01,377744,0
+RAMP.US,D,20111215,000000,12.2,12.31,12.07,12.13,610225,0
+RAMP.US,D,20111216,000000,12.07,12.68,12.07,12.21,1147955,0
+RAMP.US,D,20111219,000000,12.32,12.44,11.75,11.77,474785,0
+RAMP.US,D,20111220,000000,12.09,12.4,12.07,12.36,460749,0
+RAMP.US,D,20111221,000000,12.36,12.42,12.02,12.39,268751,0
+RAMP.US,D,20111222,000000,12.41,12.65,12.36,12.54,244667,0
+RAMP.US,D,20111223,000000,12.56,12.74,12.48,12.68,119947,0
+RAMP.US,D,20111227,000000,12.61,12.74,12.39,12.49,229278,0
+RAMP.US,D,20111228,000000,12.5,12.66,11.97,11.99,308012,0
+RAMP.US,D,20111229,000000,12.06,12.41,11.94,12.3,291942,0
+RAMP.US,D,20111230,000000,12.35,12.35,12.19,12.21,351565,0
+RAMP.US,D,20120103,000000,12.73,12.85,12.42,12.46,298267,0
+RAMP.US,D,20120104,000000,12.32,12.51,12.14,12.41,260827,0
+RAMP.US,D,20120105,000000,12.69,12.7,12.04,12.39,244089,0
+RAMP.US,D,20120106,000000,12.23,12.46,12.14,12.33,269272,0
+RAMP.US,D,20120109,000000,12.42,12.42,12.12,12.18,357393,0
+RAMP.US,D,20120110,000000,12.22,12.72,12.15,12.63,286653,0
+RAMP.US,D,20120111,000000,12.57,12.85,12.44,12.82,147996,0
+RAMP.US,D,20120112,000000,12.94,13.19,12.71,13.18,195692,0
+RAMP.US,D,20120113,000000,12.95,13.45,12.81,13.4,1466493,0
+RAMP.US,D,20120117,000000,13.49,13.62,13.18,13.19,227435,0
+RAMP.US,D,20120118,000000,13.17,13.54,13.11,13.32,416429,0
+RAMP.US,D,20120119,000000,13.47,13.69,13.37,13.62,231541,0
+RAMP.US,D,20120120,000000,13.57,13.87,13.52,13.83,186434,0
+RAMP.US,D,20120123,000000,13.55,13.95,13.5,13.76,142301,0
+RAMP.US,D,20120124,000000,13.67,13.92,13.51,13.8,228194,0
+RAMP.US,D,20120125,000000,13.79,13.84,13.55,13.78,391873,0
+RAMP.US,D,20120126,000000,13.71,13.87,13.57,13.77,308029,0
+RAMP.US,D,20120127,000000,13.59,13.84,13.55,13.83,240101,0
+RAMP.US,D,20120130,000000,13.67,13.8,13.47,13.52,198798,0
+RAMP.US,D,20120131,000000,13.68,13.9,13.25,13.72,439843,0
+RAMP.US,D,20120201,000000,13.67,13.86,12.84,13.75,893529,0
+RAMP.US,D,20120202,000000,13.74,13.79,13.48,13.75,546628,0
+RAMP.US,D,20120203,000000,14.01,14.05,13.72,13.76,611743,0
+RAMP.US,D,20120206,000000,13.69,13.83,13.63,13.68,204341,0
+RAMP.US,D,20120207,000000,13.75,13.75,13.51,13.56,268150,0
+RAMP.US,D,20120208,000000,13.56,13.72,13.37,13.55,375887,0
+RAMP.US,D,20120209,000000,13.62,13.81,13.51,13.69,283621,0
+RAMP.US,D,20120210,000000,13.47,13.72,13.35,13.56,285679,0
+RAMP.US,D,20120213,000000,13.75,13.92,13.64,13.71,384189,0
+RAMP.US,D,20120214,000000,13.58,13.93,13.47,13.92,271303,0
+RAMP.US,D,20120215,000000,14,14.05,13.62,13.67,396471,0
+RAMP.US,D,20120216,000000,13.71,14.26,13.68,14.22,256146,0
+RAMP.US,D,20120217,000000,14.32,14.34,14,14.06,458685,0
+RAMP.US,D,20120221,000000,13.97,14.13,13.89,14,227757,0
+RAMP.US,D,20120222,000000,13.85,14.12,13.85,13.95,301818,0
+RAMP.US,D,20120223,000000,13.8,14.14,13.8,14.11,393431,0
+RAMP.US,D,20120224,000000,14.07,14.23,13.98,14.08,184833,0
+RAMP.US,D,20120227,000000,13.9,14.23,13.77,14.11,300256,0
+RAMP.US,D,20120228,000000,14.08,14.21,13.87,14.15,225085,0
+RAMP.US,D,20120229,000000,14.21,14.25,13.96,14.04,612121,0
+RAMP.US,D,20120301,000000,14.18,14.22,13.99,14.05,277490,0
+RAMP.US,D,20120302,000000,14.15,14.15,13.93,14.05,443935,0
+RAMP.US,D,20120305,000000,13.94,14.05,13.86,13.94,327578,0
+RAMP.US,D,20120306,000000,13.74,13.89,13.69,13.72,422558,0
+RAMP.US,D,20120307,000000,13.71,13.89,13.71,13.84,223295,0
+RAMP.US,D,20120308,000000,13.85,14.31,13.85,14.11,269874,0
+RAMP.US,D,20120309,000000,14.09,14.43,14.09,14.37,428696,0
+RAMP.US,D,20120312,000000,14.33,14.42,14.22,14.37,193394,0
+RAMP.US,D,20120313,000000,14.56,14.86,14.46,14.85,301066,0
+RAMP.US,D,20120314,000000,14.8,14.81,14.57,14.66,198345,0
+RAMP.US,D,20120315,000000,14.64,14.87,14.5,14.86,216735,0
+RAMP.US,D,20120316,000000,14.9,14.9,14.56,14.65,385272,0
+RAMP.US,D,20120319,000000,14.61,14.8,14.52,14.73,431560,0
+RAMP.US,D,20120320,000000,14.71,14.78,14.59,14.69,200301,0
+RAMP.US,D,20120321,000000,14.77,14.77,14.59,14.61,243704,0
+RAMP.US,D,20120322,000000,14.44,14.5,14.15,14.44,368933,0
+RAMP.US,D,20120323,000000,14.4,14.46,14.2,14.45,343985,0
+RAMP.US,D,20120326,000000,14.51,14.81,14.39,14.8,331452,0
+RAMP.US,D,20120327,000000,14.78,14.92,14.62,14.62,305550,0
+RAMP.US,D,20120328,000000,14.61,14.81,14.52,14.56,273489,0
+RAMP.US,D,20120329,000000,14.42,14.65,14.38,14.59,312976,0
+RAMP.US,D,20120330,000000,14.76,14.81,14.57,14.68,342581,0
+RAMP.US,D,20120402,000000,14.65,14.78,14.43,14.58,316400,0
+RAMP.US,D,20120403,000000,14.56,14.73,14.36,14.51,244717,0
+RAMP.US,D,20120404,000000,14.32,14.33,14.02,14.2,204748,0
+RAMP.US,D,20120405,000000,14.14,14.25,14.05,14.07,72801,0
+RAMP.US,D,20120409,000000,13.79,14.05,13.78,13.95,507267,0
+RAMP.US,D,20120410,000000,13.96,14.02,13.7,13.75,411080,0
+RAMP.US,D,20120411,000000,13.91,13.96,13.75,13.93,308134,0
+RAMP.US,D,20120412,000000,13.98,14.19,13.95,14.13,248679,0
+RAMP.US,D,20120413,000000,14.03,14.08,13.78,13.79,248004,0
+RAMP.US,D,20120416,000000,13.87,14.09,13.67,13.92,296797,0
+RAMP.US,D,20120417,000000,14.06,14.3,14.06,14.2,333597,0
+RAMP.US,D,20120418,000000,14.08,14.15,13.96,13.99,200478,0
+RAMP.US,D,20120419,000000,13.95,14.08,13.63,13.77,205748,0
+RAMP.US,D,20120420,000000,14.19,14.19,13.89,14.03,390321,0
+RAMP.US,D,20120423,000000,13.74,13.84,13.59,13.7,406593,0
+RAMP.US,D,20120424,000000,13.69,13.8,13.62,13.76,219617,0
+RAMP.US,D,20120425,000000,14,14.13,13.96,14.04,369719,0
+RAMP.US,D,20120426,000000,13.96,14.14,13.96,14.11,192532,0
+RAMP.US,D,20120427,000000,14.18,14.27,13.98,14.19,265441,0
+RAMP.US,D,20120430,000000,14.15,14.21,13.71,13.73,314420,0
+RAMP.US,D,20120501,000000,13.6,14,13.6,13.63,279792,0
+RAMP.US,D,20120502,000000,13.5,14.06,13.47,13.86,394159,0
+RAMP.US,D,20120503,000000,13.83,14.08,13.55,13.59,248178,0
+RAMP.US,D,20120504,000000,13.49,13.62,13.08,13.11,264647,0
+RAMP.US,D,20120507,000000,13,13.12,12.86,12.9,308679,0
+RAMP.US,D,20120508,000000,12.76,13.02,12.66,13.01,294213,0
+RAMP.US,D,20120509,000000,12.81,13.02,12.75,12.93,183785,0
+RAMP.US,D,20120510,000000,13.04,13.3,12.9,13.16,303775,0
+RAMP.US,D,20120511,000000,13.02,13.23,12.97,13.02,247323,0
+RAMP.US,D,20120514,000000,12.84,13.34,12.75,13.05,282481,0
+RAMP.US,D,20120515,000000,13.16,13.83,13.16,13.46,525936,0
+RAMP.US,D,20120516,000000,13.59,13.85,13.44,13.73,644216,0
+RAMP.US,D,20120517,000000,13.4,13.61,13.2,13.21,356285,0
+RAMP.US,D,20120518,000000,13.17,13.42,13.03,13.14,471783,0
+RAMP.US,D,20120521,000000,13.05,13.43,12.84,13.28,487208,0
+RAMP.US,D,20120522,000000,13.3,13.58,13.2,13.27,390441,0
+RAMP.US,D,20120523,000000,13.1,13.31,12.96,13.26,405672,0
+RAMP.US,D,20120524,000000,13.3,13.49,13.12,13.28,428181,0
+RAMP.US,D,20120525,000000,13.35,14.06,13.35,13.97,915345,0
+RAMP.US,D,20120529,000000,14.1,14.24,13.97,14.09,1344099,0
+RAMP.US,D,20120530,000000,13.85,14.11,13.83,13.89,612877,0
+RAMP.US,D,20120531,000000,13.95,14.1,13.72,14.07,769565,0
+RAMP.US,D,20120601,000000,13.72,13.88,13.45,13.7,753702,0
+RAMP.US,D,20120604,000000,13.74,13.87,13.5,13.57,524436,0
+RAMP.US,D,20120605,000000,13.55,13.75,13.48,13.57,555705,0
+RAMP.US,D,20120606,000000,13.73,14.13,13.67,13.85,1002605,0
+RAMP.US,D,20120607,000000,14.06,14.25,13.68,13.7,932510,0
+RAMP.US,D,20120608,000000,13.69,13.75,13.42,13.49,1071910,0
+RAMP.US,D,20120611,000000,13.62,13.75,13.31,13.33,1027832,0
+RAMP.US,D,20120612,000000,13.42,13.42,13.19,13.31,633915,0
+RAMP.US,D,20120613,000000,13.24,13.32,13.03,13.1,584438,0
+RAMP.US,D,20120614,000000,13.1,13.27,12.96,13.19,542053,0
+RAMP.US,D,20120615,000000,13.14,13.35,13.09,13.31,846836,0
+RAMP.US,D,20120618,000000,13.18,13.61,13.18,13.56,550191,0
+RAMP.US,D,20120619,000000,13.65,14.06,13.59,13.99,609987,0
+RAMP.US,D,20120620,000000,14.03,14.14,13.92,14.05,739145,0
+RAMP.US,D,20120621,000000,14.03,14.12,13.8,13.82,533088,0
+RAMP.US,D,20120622,000000,13.88,14.2,13.8,14.17,1155742,0
+RAMP.US,D,20120625,000000,13.93,14.04,13.73,13.82,523496,0
+RAMP.US,D,20120626,000000,13.88,14.03,13.76,13.96,553987,0
+RAMP.US,D,20120627,000000,13.97,14.28,13.93,14.15,526667,0
+RAMP.US,D,20120628,000000,14.02,14.07,13.73,14.07,610858,0
+RAMP.US,D,20120629,000000,14.34,15.14,14.305,15.11,731605,0
+RAMP.US,D,20120702,000000,15.13,15.59,15.13,15.59,843516,0
+RAMP.US,D,20120703,000000,15.57,15.9,15.56,15.89,261854,0
+RAMP.US,D,20120705,000000,15.82,16,15.76,15.82,412104,0
+RAMP.US,D,20120706,000000,15.62,15.73,15.55,15.68,436982,0
+RAMP.US,D,20120709,000000,15.77,15.83,15.54,15.82,662671,0
+RAMP.US,D,20120710,000000,15.91,16,15.73,15.81,645774,0
+RAMP.US,D,20120711,000000,15.8,15.81,15.51,15.72,500115,0
+RAMP.US,D,20120712,000000,15.54,15.67,15.22,15.56,647807,0
+RAMP.US,D,20120713,000000,15.58,16.14,15.56,16.06,475194,0
+RAMP.US,D,20120716,000000,16,16.17,15.83,16.12,283400,0
+RAMP.US,D,20120717,000000,16.18,16.319,15.81,16,354281,0
+RAMP.US,D,20120718,000000,16,16.2,15.85,16.02,440755,0
+RAMP.US,D,20120719,000000,16.07,16.2,15.91,15.97,367937,0
+RAMP.US,D,20120720,000000,15.89,16.12,15.78,15.94,285353,0
+RAMP.US,D,20120723,000000,15.46,15.94,15.46,15.84,335430,0
+RAMP.US,D,20120724,000000,15.82,15.86,15.47,15.64,354841,0
+RAMP.US,D,20120725,000000,15.73,15.84,15.38,15.5,498797,0
+RAMP.US,D,20120726,000000,15.8,16,15.6,15.75,293584,0
+RAMP.US,D,20120727,000000,15.89,16.25,15.85,16.15,423929,0
+RAMP.US,D,20120730,000000,16.1,16.37,15.85,15.92,269960,0
+RAMP.US,D,20120731,000000,16.97,16.97,16.42,16.77,1061617,0
+RAMP.US,D,20120801,000000,16.9,16.95,15.93,15.93,531917,0
+RAMP.US,D,20120802,000000,15.85,16.12,15.72,16.03,566229,0
+RAMP.US,D,20120803,000000,16.27,16.51,16.23,16.43,466879,0
+RAMP.US,D,20120806,000000,16.44,16.46,16.05,16.09,374470,0
+RAMP.US,D,20120807,000000,16.21,16.4,15.86,16.25,427949,0
+RAMP.US,D,20120808,000000,16.18,16.38,16.12,16.31,349266,0
+RAMP.US,D,20120809,000000,16.27,16.44,16.22,16.33,335889,0
+RAMP.US,D,20120810,000000,16.28,16.47,16.15,16.46,385888,0
+RAMP.US,D,20120813,000000,16.46,16.5,16.19,16.48,239389,0
+RAMP.US,D,20120814,000000,16.6,16.82,16.52,16.62,307401,0
+RAMP.US,D,20120815,000000,16.53,16.77,16.53,16.74,207956,0
+RAMP.US,D,20120816,000000,16.66,16.84,16.53,16.8,199760,0
+RAMP.US,D,20120817,000000,16.74,17.02,16.6,16.99,236768,0
+RAMP.US,D,20120820,000000,16.91,16.94,16.75,16.94,222880,0
+RAMP.US,D,20120821,000000,17.02,17.35,16.87,17.02,284907,0
+RAMP.US,D,20120822,000000,16.96,16.96,16.5,16.65,195295,0
+RAMP.US,D,20120823,000000,16.65,16.65,16.33,16.52,245947,0
+RAMP.US,D,20120824,000000,16.45,16.82,16.41,16.78,265271,0
+RAMP.US,D,20120827,000000,16.88,17.06,16.71,16.89,259522,0
+RAMP.US,D,20120828,000000,16.82,17.03,16.8,17,229011,0
+RAMP.US,D,20120829,000000,17.01,17.19,16.556,17.06,233272,0
+RAMP.US,D,20120830,000000,16.99,17.16,16.85,17.11,302915,0
+RAMP.US,D,20120831,000000,17.25,17.28,16.86,17.06,267208,0
+RAMP.US,D,20120904,000000,17.02,17.97,17.02,17.82,528995,0
+RAMP.US,D,20120905,000000,17.84,17.9,17.51,17.84,668445,0
+RAMP.US,D,20120906,000000,17.9,18.245,17.761,18.18,587034,0
+RAMP.US,D,20120907,000000,18.29,18.3,18.12,18.24,350502,0
+RAMP.US,D,20120910,000000,18.27,18.93,18.17,18.49,612484,0
+RAMP.US,D,20120911,000000,18.43,18.47,18.2,18.28,699901,0
+RAMP.US,D,20120912,000000,18.34,18.38,18.09,18.24,427437,0
+RAMP.US,D,20120913,000000,18.25,18.53,18.04,18.51,334111,0
+RAMP.US,D,20120914,000000,18.55,18.88,18.29,18.5,444218,0
+RAMP.US,D,20120917,000000,18.39,18.62,18.17,18.36,303400,0
+RAMP.US,D,20120918,000000,18.38,18.53,18.183,18.35,234194,0
+RAMP.US,D,20120919,000000,18.62,18.62,18.22,18.38,205568,0
+RAMP.US,D,20120920,000000,18.31,18.389,17.95,18.23,285169,0
+RAMP.US,D,20120921,000000,18.47,18.79,18.4,18.65,801697,0
+RAMP.US,D,20120924,000000,18.62,18.9,18.38,18.86,349876,0
+RAMP.US,D,20120925,000000,18.91,18.99,18.6,18.65,918988,0
+RAMP.US,D,20120926,000000,18.68,18.71,18.15,18.29,386613,0
+RAMP.US,D,20120927,000000,18.33,18.5,18.25,18.4,428204,0
+RAMP.US,D,20120928,000000,18.29,18.44,18.23,18.27,280767,0
+RAMP.US,D,20121001,000000,18.33,18.33,17.65,18.16,519037,0
+RAMP.US,D,20121002,000000,18.28,18.35,18.07,18.25,307237,0
+RAMP.US,D,20121003,000000,18.31,18.5,18.163,18.34,255283,0
+RAMP.US,D,20121004,000000,18.38,18.467,17.97,18.12,393330,0
+RAMP.US,D,20121005,000000,18.2,18.336,18.02,18.05,389511,0
+RAMP.US,D,20121008,000000,17.98,18.2,17.92,17.99,171533,0
+RAMP.US,D,20121009,000000,18.02,18.108,17.56,17.59,182221,0
+RAMP.US,D,20121010,000000,17.64,17.81,17.41,17.6,496793,0
+RAMP.US,D,20121011,000000,17.75,17.95,17.53,17.67,183431,0
+RAMP.US,D,20121012,000000,17.72,17.72,17.39,17.51,299353,0
+RAMP.US,D,20121015,000000,17.57,17.73,17.34,17.71,227227,0
+RAMP.US,D,20121016,000000,17.78,17.95,17.78,17.87,150330,0
+RAMP.US,D,20121017,000000,17.87,17.96,17.72,17.84,175658,0
+RAMP.US,D,20121018,000000,17.85,17.85,17.62,17.71,150159,0
+RAMP.US,D,20121019,000000,17.56,17.62,17.02,17.075,243440,0
+RAMP.US,D,20121022,000000,17.01,17.031,16.53,16.75,343598,0
+RAMP.US,D,20121023,000000,16.58,16.85,16.41,16.74,255715,0
+RAMP.US,D,20121024,000000,16.77,16.77,16.31,16.34,378765,0
+RAMP.US,D,20121025,000000,16.5,16.62,16.185,16.35,390915,0
+RAMP.US,D,20121026,000000,17.41,18.98,17.344,18.39,1599033,0
+RAMP.US,D,20121031,000000,18.42,18.5,18.17,18.25,504465,0
+RAMP.US,D,20121101,000000,18.23,18.52,18.23,18.38,577110,0
+RAMP.US,D,20121102,000000,18.44,18.45,17.57,17.61,515370,0
+RAMP.US,D,20121105,000000,17.66,18.01,17.51,17.8,368326,0
+RAMP.US,D,20121106,000000,17.8,18.08,17.72,17.99,330284,0
+RAMP.US,D,20121107,000000,17.76,17.8,17.29,17.35,383514,0
+RAMP.US,D,20121108,000000,17.34,17.43,17.09,17.11,348997,0
+RAMP.US,D,20121109,000000,17,17.52,16.931,17.42,409392,0
+RAMP.US,D,20121112,000000,17.5,17.5,17.21,17.33,221452,0
+RAMP.US,D,20121113,000000,17.23,17.485,17.14,17.31,255690,0
+RAMP.US,D,20121114,000000,17.38,17.38,16.94,17.08,357940,0
+RAMP.US,D,20121115,000000,17.11,17.19,16.94,16.99,306498,0
+RAMP.US,D,20121116,000000,16.96,17.45,16.96,17.38,513900,0
+RAMP.US,D,20121119,000000,17.61,17.61,17.42,17.6,257366,0
+RAMP.US,D,20121120,000000,17.53,17.62,17.255,17.39,294206,0
+RAMP.US,D,20121121,000000,17.47,17.54,17.35,17.48,174136,0
+RAMP.US,D,20121123,000000,17.55,17.59,17.45,17.59,112813,0
+RAMP.US,D,20121126,000000,17.56,17.57,17.33,17.45,335251,0
+RAMP.US,D,20121127,000000,17.47,17.66,17.29,17.46,346391,0
+RAMP.US,D,20121128,000000,17.37,17.51,17.05,17.44,180996,0
+RAMP.US,D,20121129,000000,17.62,18,17.6,17.77,180447,0
+RAMP.US,D,20121130,000000,17.85,17.85,17.55,17.69,336231,0
+RAMP.US,D,20121203,000000,17.82,17.86,17.32,17.35,219867,0
+RAMP.US,D,20121204,000000,17.4,17.58,17.11,17.32,239793,0
+RAMP.US,D,20121205,000000,17.45,17.54,17.05,17.37,214409,0
+RAMP.US,D,20121206,000000,17.41,17.41,17.08,17.29,217926,0
+RAMP.US,D,20121207,000000,17.57,17.57,17.16,17.38,163903,0
+RAMP.US,D,20121210,000000,17.41,17.67,17.2,17.67,329779,0
+RAMP.US,D,20121211,000000,17.67,18.05,17.61,17.99,368618,0
+RAMP.US,D,20121212,000000,18.05,18.08,17.87,18,522898,0
+RAMP.US,D,20121213,000000,18,18,17.51,17.6,355789,0
+RAMP.US,D,20121214,000000,17.52,17.82,17.46,17.68,181274,0
+RAMP.US,D,20121217,000000,17.73,18.06,17.543,17.89,332967,0
+RAMP.US,D,20121218,000000,17.94,18.33,17.782,18.12,588471,0
+RAMP.US,D,20121219,000000,18.1,18.43,17.92,17.93,287280,0
+RAMP.US,D,20121220,000000,17.89,18.11,17.68,18.07,273608,0
+RAMP.US,D,20121221,000000,17.9,17.9,17.54,17.8,988330,0
+RAMP.US,D,20121224,000000,17.62,17.88,17.4,17.85,107062,0
+RAMP.US,D,20121226,000000,17.9,17.91,17.22,17.32,210173,0
+RAMP.US,D,20121227,000000,17.31,17.4,16.96,17.27,222140,0
+RAMP.US,D,20121228,000000,17.23,17.34,16.82,17.12,146469,0
+RAMP.US,D,20121231,000000,17.14,17.46,16.98,17.46,307902,0
+RAMP.US,D,20130102,000000,17.93,18.41,17.77,18.37,471883,0
+RAMP.US,D,20130103,000000,18.34,18.41,18.14,18.19,260780,0
+RAMP.US,D,20130104,000000,18.3,18.34,18.04,18.19,158485,0
+RAMP.US,D,20130107,000000,18.03,18.24,17.97,18.04,131383,0
+RAMP.US,D,20130108,000000,17.96,18.15,17.92,18.02,170987,0
+RAMP.US,D,20130109,000000,18.04,18.5,17.99,18.4,227612,0
+RAMP.US,D,20130110,000000,18.45,18.49,18.08,18.48,203374,0
+RAMP.US,D,20130111,000000,18.5,18.665,18.39,18.49,345479,0
+RAMP.US,D,20130114,000000,18.4,18.52,18.34,18.41,100406,0
+RAMP.US,D,20130115,000000,18.25,18.63,18.06,18.53,194006,0
+RAMP.US,D,20130116,000000,18.52,18.52,18.13,18.35,156498,0
+RAMP.US,D,20130117,000000,18.46,18.56,18.07,18.25,1038740,0
+RAMP.US,D,20130118,000000,18.22,18.43,18.12,18.39,294231,0
+RAMP.US,D,20130122,000000,18.35,18.44,18.22,18.39,303155,0
+RAMP.US,D,20130123,000000,18.33,18.59,18.32,18.43,208111,0
+RAMP.US,D,20130124,000000,18.41,18.65,18.12,18.45,397913,0
+RAMP.US,D,20130125,000000,18.57,18.75,18.33,18.51,240767,0
+RAMP.US,D,20130128,000000,18.5,19.02,18.48,19.02,357156,0
+RAMP.US,D,20130129,000000,18.95,19,18.59,18.97,326458,0
+RAMP.US,D,20130130,000000,18.88,18.92,18.555,18.68,255102,0
+RAMP.US,D,20130131,000000,17.6,18.54,16.43,17.73,1016519,0
+RAMP.US,D,20130201,000000,17.87,18.42,17.8,18.3,555643,0
+RAMP.US,D,20130204,000000,18.04,18.1,17.72,17.93,391177,0
+RAMP.US,D,20130205,000000,17.92,18,17.61,17.75,275634,0
+RAMP.US,D,20130206,000000,17.76,18.27,17.76,17.99,432533,0
+RAMP.US,D,20130207,000000,17.96,18,17.45,17.49,380457,0
+RAMP.US,D,20130208,000000,17.57,17.85,17.43,17.75,318659,0
+RAMP.US,D,20130211,000000,17.61,17.9,17.31,17.31,309083,0
+RAMP.US,D,20130212,000000,17.37,17.57,17.21,17.48,352466,0
+RAMP.US,D,20130213,000000,17.46,17.7,17.39,17.59,420699,0
+RAMP.US,D,20130214,000000,17.54,17.83,17.54,17.66,547021,0
+RAMP.US,D,20130215,000000,17.8,18,17.69,17.92,352084,0
+RAMP.US,D,20130219,000000,17.93,18.07,17.9,18.04,260036,0
+RAMP.US,D,20130220,000000,18.02,18.15,17.9,17.94,506923,0
+RAMP.US,D,20130221,000000,17.94,17.98,17.694,17.95,539542,0
+RAMP.US,D,20130222,000000,18.03,18.137,17.97,18.09,422813,0
+RAMP.US,D,20130225,000000,18.25,18.26,17.97,17.98,375654,0
+RAMP.US,D,20130226,000000,18.06,18.19,17.84,18.07,229442,0
+RAMP.US,D,20130227,000000,18.02,18.35,18.02,18.29,393638,0
+RAMP.US,D,20130228,000000,18.3,18.33,18.19,18.2,334752,0
+RAMP.US,D,20130301,000000,18.04,18.29,17.68,18.2,477342,0
+RAMP.US,D,20130304,000000,18.13,18.33,18.11,18.26,301105,0
+RAMP.US,D,20130305,000000,18.32,18.49,18.174,18.4,190582,0
+RAMP.US,D,20130306,000000,18.47,18.53,18.29,18.46,183543,0
+RAMP.US,D,20130307,000000,18.43,18.84,18.25,18.82,405037,0
+RAMP.US,D,20130308,000000,19,19.16,18.9,19.08,259417,0
+RAMP.US,D,20130311,000000,18.98,18.98,18.75,18.93,304211,0
+RAMP.US,D,20130312,000000,18.83,18.99,18.7,18.91,306964,0
+RAMP.US,D,20130313,000000,18.82,19.07,18.82,19.01,246100,0
+RAMP.US,D,20130314,000000,19.07,19.41,18.87,19.41,285885,0
+RAMP.US,D,20130315,000000,19.42,19.55,19.345,19.48,829200,0
+RAMP.US,D,20130318,000000,19.15,19.56,19.12,19.5,287063,0
+RAMP.US,D,20130319,000000,19.51,19.8,19.37,19.78,560767,0
+RAMP.US,D,20130320,000000,19.56,19.98,19.56,19.94,340983,0
+RAMP.US,D,20130321,000000,19.78,19.99,19.64,19.9,345383,0
+RAMP.US,D,20130322,000000,19.93,20.16,19.92,20.03,349107,0
+RAMP.US,D,20130325,000000,20.19,20.37,19.99,20.25,329162,0
+RAMP.US,D,20130326,000000,20.25,20.39,19.95,20.12,225866,0
+RAMP.US,D,20130327,000000,19.99,20.17,19.808,20.16,184601,0
+RAMP.US,D,20130328,000000,20.2,20.46,20.12,20.4,262540,0
+RAMP.US,D,20130401,000000,20.35,20.39,19.84,20.11,218786,0
+RAMP.US,D,20130402,000000,20.25,20.43,20.06,20.09,251797,0
+RAMP.US,D,20130403,000000,20.16,20.16,19.69,19.7,276442,0
+RAMP.US,D,20130404,000000,19.75,19.87,19.66,19.86,301275,0
+RAMP.US,D,20130405,000000,19.46,19.66,19.26,19.61,693863,0
+RAMP.US,D,20130408,000000,19.56,19.74,19.39,19.74,188820,0
+RAMP.US,D,20130409,000000,19.83,19.88,19.56,19.8,257572,0
+RAMP.US,D,20130410,000000,19.69,20.45,19.66,20.39,1009627,0
+RAMP.US,D,20130411,000000,20.36,20.41,20.19,20.26,220276,0
+RAMP.US,D,20130412,000000,20.24,20.3,19.78,20.15,265806,0
+RAMP.US,D,20130415,000000,19.99,20.05,19.27,19.3,533524,0
+RAMP.US,D,20130416,000000,19.4,19.54,19.11,19.42,432196,0
+RAMP.US,D,20130417,000000,19.35,19.45,18.771,19.02,371241,0
+RAMP.US,D,20130418,000000,19.08,19.15,18.64,18.72,250978,0
+RAMP.US,D,20130419,000000,18.7,18.96,18.54,18.81,182801,0
+RAMP.US,D,20130422,000000,18.84,18.9,18.41,18.83,223681,0
+RAMP.US,D,20130423,000000,19,19.21,18.82,19.2,207082,0
+RAMP.US,D,20130424,000000,19.14,19.37,19.03,19.3,210236,0
+RAMP.US,D,20130425,000000,19.41,19.638,19.31,19.54,272267,0
+RAMP.US,D,20130426,000000,19.52,19.555,19.28,19.37,174484,0
+RAMP.US,D,20130429,000000,19.25,19.63,19.25,19.56,152550,0
+RAMP.US,D,20130430,000000,19.5,19.94,19.49,19.89,335798,0
+RAMP.US,D,20130501,000000,19.86,19.91,19.26,19.27,589440,0
+RAMP.US,D,20130502,000000,19.38,20,19.31,19.84,379849,0
+RAMP.US,D,20130503,000000,20.08,20.32,19.99,20.08,359791,0
+RAMP.US,D,20130506,000000,20.04,20.07,19.82,19.92,180065,0
+RAMP.US,D,20130507,000000,19.94,20.34,19.89,20.34,302611,0
+RAMP.US,D,20130508,000000,20.33,20.35,20.095,20.2,246805,0
+RAMP.US,D,20130509,000000,20.23,20.285,20.08,20.13,182761,0
+RAMP.US,D,20130510,000000,20.21,20.41,20.17,20.3,396669,0
+RAMP.US,D,20130513,000000,20.31,20.85,20.23,20.81,436244,0
+RAMP.US,D,20130514,000000,20.9,21.28,20.83,21.15,453269,0
+RAMP.US,D,20130515,000000,21.04,21.5,21.04,21.33,486570,0
+RAMP.US,D,20130516,000000,20.49,21.69,19.23,21.48,803097,0
+RAMP.US,D,20130517,000000,21.17,21.75,21.15,21.64,670410,0
+RAMP.US,D,20130520,000000,21.48,21.71,21.48,21.68,419175,0
+RAMP.US,D,20130521,000000,21.54,21.81,21.51,21.74,265044,0
+RAMP.US,D,20130522,000000,21.42,21.87,21.141,21.26,474723,0
+RAMP.US,D,20130523,000000,21,21.61,20.87,21.46,376301,0
+RAMP.US,D,20130524,000000,21.36,21.6,21.18,21.46,212781,0
+RAMP.US,D,20130528,000000,21.7,21.98,21.5,21.79,219881,0
+RAMP.US,D,20130529,000000,21.11,21.75,21.11,21.66,307848,0
+RAMP.US,D,20130530,000000,21.81,22.54,21.69,22.54,363664,0
+RAMP.US,D,20130531,000000,22.33,22.72,21.98,21.99,431979,0
+RAMP.US,D,20130603,000000,22.05,22.48,21.855,22.39,500990,0
+RAMP.US,D,20130604,000000,22.45,22.74,22.3,22.4,503768,0
+RAMP.US,D,20130605,000000,22.31,22.49,22.03,22.15,324900,0
+RAMP.US,D,20130606,000000,22.19,22.26,21.78,22.22,387666,0
+RAMP.US,D,20130607,000000,22.45,22.6,22.05,22.57,315636,0
+RAMP.US,D,20130610,000000,22.68,22.83,22.37,22.49,206412,0
+RAMP.US,D,20130611,000000,22.15,22.64,21.81,22.42,191691,0
+RAMP.US,D,20130612,000000,22.67,22.67,22,22.37,204280,0
+RAMP.US,D,20130613,000000,22.37,22.94,22.21,22.87,221208,0
+RAMP.US,D,20130614,000000,22.78,22.99,22.5,22.62,283923,0
+RAMP.US,D,20130617,000000,22.79,22.98,22.66,22.74,312582,0
+RAMP.US,D,20130618,000000,22.83,22.93,22.72,22.75,347854,0
+RAMP.US,D,20130619,000000,22.63,22.8,22.41,22.48,283259,0
+RAMP.US,D,20130620,000000,22.14,22.65,22,22.06,380210,0
+RAMP.US,D,20130621,000000,22.09,22.49,21.73,22.02,805685,0
+RAMP.US,D,20130624,000000,21.74,22.18,21.4,21.74,493082,0
+RAMP.US,D,20130625,000000,21.91,22.41,21.65,22.33,426569,0
+RAMP.US,D,20130626,000000,22.58,22.63,22.2,22.5,336008,0
+RAMP.US,D,20130627,000000,22.69,22.93,22.41,22.91,323183,0
+RAMP.US,D,20130628,000000,22.76,22.915,22.4,22.68,1937597,0
+RAMP.US,D,20130701,000000,22.95,24.1,22.89,23.67,924487,0
+RAMP.US,D,20130702,000000,23.92,23.98,23.5,23.82,492260,0
+RAMP.US,D,20130703,000000,23.75,24.32,23.56,24.3,287096,0
+RAMP.US,D,20130705,000000,24.43,24.64,24.22,24.64,280043,0
+RAMP.US,D,20130708,000000,24.66,24.69,24.36,24.52,426245,0
+RAMP.US,D,20130709,000000,24.74,24.91,24.44,24.91,343011,0
+RAMP.US,D,20130710,000000,24.93,25.51,24.77,25.42,488352,0
+RAMP.US,D,20130711,000000,25.31,26.47,25.28,25.8,1109569,0
+RAMP.US,D,20130712,000000,25.72,26.01,25.65,25.94,420226,0
+RAMP.US,D,20130715,000000,25.99,26.07,25.69,25.91,309965,0
+RAMP.US,D,20130716,000000,25.88,25.99,25.46,25.55,402132,0
+RAMP.US,D,20130717,000000,25.68,25.84,25.42,25.54,298868,0
+RAMP.US,D,20130718,000000,25.66,25.78,25.55,25.64,361925,0
+RAMP.US,D,20130719,000000,25.5,25.68,25.5,25.57,337422,0
+RAMP.US,D,20130722,000000,25.49,25.65,25.35,25.39,532771,0
+RAMP.US,D,20130723,000000,25.53,25.725,25.18,25.195,523945,0
+RAMP.US,D,20130724,000000,25.3,25.56,25.109,25.45,407806,0
+RAMP.US,D,20130725,000000,25.32,25.74,25.24,25.66,367994,0
+RAMP.US,D,20130726,000000,25.52,25.64,25.29,25.46,199162,0
+RAMP.US,D,20130729,000000,25.44,25.54,25.04,25.29,353810,0
+RAMP.US,D,20130730,000000,25.35,25.63,25.19,25.46,298478,0
+RAMP.US,D,20130731,000000,25.48,25.97,25.37,25.77,556175,0
+RAMP.US,D,20130801,000000,25.48,26.43,24.22,25.75,1173092,0
+RAMP.US,D,20130802,000000,25.5,25.66,25.1,25.62,458680,0
+RAMP.US,D,20130805,000000,25.51,26.045,25.44,25.99,308151,0
+RAMP.US,D,20130806,000000,25.82,25.978,25.57,25.87,332828,0
+RAMP.US,D,20130807,000000,25.74,26.04,25.55,25.91,281773,0
+RAMP.US,D,20130808,000000,26.13,26.21,25.72,25.95,471590,0
+RAMP.US,D,20130809,000000,25.91,26.01,25.7,25.79,200271,0
+RAMP.US,D,20130812,000000,25.63,26.27,25.56,26.18,168904,0
+RAMP.US,D,20130813,000000,26.24,26.29,25.85,26.18,125646,0
+RAMP.US,D,20130814,000000,26.1,26.29,25.85,26.11,139757,0
+RAMP.US,D,20130815,000000,25.85,25.85,25.15,25.16,303364,0
+RAMP.US,D,20130816,000000,25.05,25.36,24.52,24.87,359977,0
+RAMP.US,D,20130819,000000,24.6,25.13,24.6,24.83,401856,0
+RAMP.US,D,20130820,000000,24.79,25.195,24.61,25.17,322678,0
+RAMP.US,D,20130821,000000,25.03,25.32,24.8,24.81,206734,0
+RAMP.US,D,20130822,000000,24.81,25.26,24.78,25.15,150100,0
+RAMP.US,D,20130823,000000,25.15,25.42,25.08,25.34,292631,0
+RAMP.US,D,20130826,000000,25.34,26.05,25.21,25.82,389309,0
+RAMP.US,D,20130827,000000,25.45,25.45,24.85,24.87,296039,0
+RAMP.US,D,20130828,000000,24.84,25.01,24.78,24.92,162855,0
+RAMP.US,D,20130829,000000,24.9,25.38,24.811,25.37,193483,0
+RAMP.US,D,20130830,000000,25.29,25.29,24.84,24.88,370150,0
+RAMP.US,D,20130903,000000,25.17,25.43,24.65,24.83,568753,0
+RAMP.US,D,20130904,000000,24.75,25.12,24.52,25.01,469009,0
+RAMP.US,D,20130905,000000,25.06,25.28,24.88,25.1,146274,0
+RAMP.US,D,20130906,000000,25.25,25.34,24.72,24.99,369134,0
+RAMP.US,D,20130909,000000,25.13,25.33,25,25.32,265779,0
+RAMP.US,D,20130910,000000,25.45,25.93,25.3,25.92,335401,0
+RAMP.US,D,20130911,000000,25.76,26.145,25.76,26.13,168182,0
+RAMP.US,D,20130912,000000,26.14,26.31,25.99,26.18,277758,0
+RAMP.US,D,20130913,000000,26.32,26.37,25.9,26.16,289584,0
+RAMP.US,D,20130916,000000,26.39,26.44,26.17,26.21,258459,0
+RAMP.US,D,20130917,000000,26.18,26.63,26.02,26.61,204393,0
+RAMP.US,D,20130918,000000,26.69,27.16,26.27,26.91,357075,0
+RAMP.US,D,20130919,000000,27,27,26.39,26.51,177143,0
+RAMP.US,D,20130920,000000,26.53,26.78,26.21,26.37,1031246,0
+RAMP.US,D,20130923,000000,26.38,26.59,26.16,26.28,364334,0
+RAMP.US,D,20130924,000000,26.27,27,26.03,26.74,324000,0
+RAMP.US,D,20130925,000000,26.94,28.05,26.75,27.95,631183,0
+RAMP.US,D,20130926,000000,28,29.26,27.95,28.14,1152100,0
+RAMP.US,D,20130927,000000,28,28.61,27.7,27.86,653388,0
+RAMP.US,D,20130930,000000,27.65,28.61,27.64,28.39,590000,0
+RAMP.US,D,20131001,000000,28.47,28.99,28.32,28.76,679400,0
+RAMP.US,D,20131002,000000,28.49,28.97,28.29,28.85,457900,0
+RAMP.US,D,20131003,000000,28.75,30.31,28.5,30.18,1787900,0
+RAMP.US,D,20131004,000000,28.32,30.49,28.3,29.91,828300,0
+RAMP.US,D,20131007,000000,29.66,30.19,29.5,29.82,713200,0
+RAMP.US,D,20131008,000000,29.77,30,29.27,29.48,544193,0
+RAMP.US,D,20131009,000000,29.56,29.67,28.85,29.1,616414,0
+RAMP.US,D,20131010,000000,29.33,29.82,29.17,29.52,472579,0
+RAMP.US,D,20131011,000000,29.39,30.06,29.36,29.93,334500,0
+RAMP.US,D,20131014,000000,29.73,30.51,29.73,30.48,460012,0
+RAMP.US,D,20131015,000000,30.4,30.4,29.77,29.8,337900,0
+RAMP.US,D,20131016,000000,30.04,30.98,29.86,30.91,771900,0
+RAMP.US,D,20131017,000000,30.62,31.97,30.56,31.89,950200,0
+RAMP.US,D,20131018,000000,31.72,32.49,31.72,32.47,681300,0
+RAMP.US,D,20131021,000000,32.41,32.6,32.13,32.35,792591,0
+RAMP.US,D,20131022,000000,32.87,32.89,32.16,32.27,628100,0
+RAMP.US,D,20131023,000000,32,32.46,31.67,32.45,298478,0
+RAMP.US,D,20131024,000000,32.44,32.99,32.21,32.89,399200,0
+RAMP.US,D,20131025,000000,32.92,33,32.17,32.79,451743,0
+RAMP.US,D,20131028,000000,32.44,33.09,32.44,33.08,333700,0
+RAMP.US,D,20131029,000000,33.09,33.61,33.03,33.6,301300,0
+RAMP.US,D,20131030,000000,33.61,33.74,32.77,32.88,284200,0
+RAMP.US,D,20131031,000000,32.93,33.5,32.87,33.23,464300,0
+RAMP.US,D,20131101,000000,33.15,33.39,32.92,33.27,484400,0
+RAMP.US,D,20131104,000000,34.38,34.38,32.92,33.32,585829,0
+RAMP.US,D,20131105,000000,33.04,33.8,32.79,33.55,409600,0
+RAMP.US,D,20131106,000000,33.66,33.66,32.12,32.63,673200,0
+RAMP.US,D,20131107,000000,32.51,32.65,30.61,31.36,670600,0
+RAMP.US,D,20131108,000000,31.32,32.21,31.2,32.02,505300,0
+RAMP.US,D,20131111,000000,31.86,32.63,31.86,32.26,458159,0
+RAMP.US,D,20131112,000000,32.21,32.9,32.21,32.85,279000,0
+RAMP.US,D,20131113,000000,32.73,33.09,32.31,33.07,257300,0
+RAMP.US,D,20131114,000000,33.12,33.4,33,33.32,560400,0
+RAMP.US,D,20131115,000000,33.27,33.71,33.22,33.64,429400,0
+RAMP.US,D,20131118,000000,33.7,34.17,33.45,33.57,410400,0
+RAMP.US,D,20131119,000000,33.69,34.1,32.94,32.99,436734,0
+RAMP.US,D,20131120,000000,33.04,33.47,32.66,32.97,330400,0
+RAMP.US,D,20131121,000000,33.16,33.72,33.09,33.3,311100,0
+RAMP.US,D,20131122,000000,33.36,33.61,33.195,33.56,166675,0
+RAMP.US,D,20131125,000000,33.24,33.83,33.04,33.24,249600,0
+RAMP.US,D,20131126,000000,33.35,33.66,32.97,33.51,254700,0
+RAMP.US,D,20131127,000000,33.57,33.73,33.1,33.34,233000,0
+RAMP.US,D,20131129,000000,33.54,33.76,33.24,33.28,126598,0
+RAMP.US,D,20131202,000000,33.19,33.52,32.6,32.85,276800,0
+RAMP.US,D,20131203,000000,32.89,33.33,32.88,33.23,320337,0
+RAMP.US,D,20131204,000000,33.06,34.09,33.06,33.55,503500,0
+RAMP.US,D,20131205,000000,33.46,34.12,33.35,33.95,583900,0
+RAMP.US,D,20131206,000000,34.41,36.5,34.41,36.24,983300,0
+RAMP.US,D,20131209,000000,36.27,36.71,35.99,36.45,570767,0
+RAMP.US,D,20131210,000000,36.34,36.79,36.18,36.35,439600,0
+RAMP.US,D,20131211,000000,36.35,36.46,35.94,36,547000,0
+RAMP.US,D,20131212,000000,36.04,36.3,35.54,35.8,513111,0
+RAMP.US,D,20131213,000000,35.96,36.31,35.48,36.15,548234,0
+RAMP.US,D,20131216,000000,36.43,37.51,36.38,37.35,886395,0
+RAMP.US,D,20131217,000000,37.18,37.55,36.95,37.39,522100,0
+RAMP.US,D,20131218,000000,37.36,38.47,37.03,38.45,520000,0
+RAMP.US,D,20131219,000000,38.27,38.71,37.96,38.03,483800,0
+RAMP.US,D,20131220,000000,38.08,38.41,37.77,38.3,1466700,0
+RAMP.US,D,20131223,000000,38.36,38.65,36.67,37.01,1562700,0
+RAMP.US,D,20131224,000000,37.12,37.42,36.555,36.83,982226,0
+RAMP.US,D,20131226,000000,36.9,37.288,36.5,36.77,756049,0
+RAMP.US,D,20131227,000000,36.91,36.96,36.24,36.77,600700,0
+RAMP.US,D,20131230,000000,36.64,36.98,36.44,36.75,457800,0
+RAMP.US,D,20131231,000000,36.93,37.1,36.63,36.98,632200,0
+RAMP.US,D,20140102,000000,36.71,36.95,36.28,36.58,625220,0
+RAMP.US,D,20140103,000000,36.63,36.87,36.08,36.25,610976,0
+RAMP.US,D,20140106,000000,36.53,36.82,35.93,35.96,728600,0
+RAMP.US,D,20140107,000000,36.08,36.58,36.04,36.37,1238700,0
+RAMP.US,D,20140108,000000,36.25,36.8,35.97,36.24,413800,0
+RAMP.US,D,20140109,000000,36.47,36.48,35.86,36.25,416500,0
+RAMP.US,D,20140110,000000,36.31,36.64,35.91,36.19,330900,0
+RAMP.US,D,20140113,000000,36,36.39,35.21,35.49,320100,0
+RAMP.US,D,20140114,000000,35.56,35.97,35.18,35.73,414400,0
+RAMP.US,D,20140115,000000,35.77,36.01,35.34,35.53,443900,0
+RAMP.US,D,20140116,000000,35.36,36.02,35.18,35.21,345815,0
+RAMP.US,D,20140117,000000,35,35.33,34.67,34.74,386500,0
+RAMP.US,D,20140121,000000,35.08,35.28,34.61,34.88,322700,0
+RAMP.US,D,20140122,000000,35.18,35.18,34.79,34.99,418900,0
+RAMP.US,D,20140123,000000,34.98,35.21,34.42,34.69,413700,0
+RAMP.US,D,20140124,000000,34.41,34.86,33.17,33.29,584500,0
+RAMP.US,D,20140127,000000,33.36,33.38,32.1,32.14,502700,0
+RAMP.US,D,20140128,000000,32.07,32.94,32.01,32.91,559100,0
+RAMP.US,D,20140129,000000,33.27,33.27,32.14,32.15,457600,0
+RAMP.US,D,20140130,000000,35,36.88,34.02,36.5,2772700,0
+RAMP.US,D,20140131,000000,35.18,36.26,33.68,35.96,1278200,0
+RAMP.US,D,20140203,000000,36.69,36.74,34.13,34.55,1049047,0
+RAMP.US,D,20140204,000000,34.86,36.46,34.47,34.99,694083,0
+RAMP.US,D,20140205,000000,35.27,35.27,33.82,34.8,493504,0
+RAMP.US,D,20140206,000000,35.06,35.3,34.64,35.25,438290,0
+RAMP.US,D,20140207,000000,35.27,36.11,34.96,36,430429,0
+RAMP.US,D,20140210,000000,35.58,35.86,35.25,35.6,278889,0
+RAMP.US,D,20140211,000000,35.73,35.95,35.13,35.67,328369,0
+RAMP.US,D,20140212,000000,35.68,36.46,35.36,36.4,423471,0
+RAMP.US,D,20140213,000000,35.89,36.91,35.575,36.79,483552,0
+RAMP.US,D,20140214,000000,36.39,36.86,36.08,36.7,287182,0
+RAMP.US,D,20140218,000000,36.7,37.81,36.7,37.78,410316,0
+RAMP.US,D,20140219,000000,37.54,37.71,36.85,37.24,357151,0
+RAMP.US,D,20140220,000000,37.38,37.38,36.73,37.2,380285,0
+RAMP.US,D,20140221,000000,37.4,37.4,36.87,36.97,413333,0
+RAMP.US,D,20140224,000000,37.12,37.98,36.99,37.8,830595,0
+RAMP.US,D,20140225,000000,37.73,37.89,37.28,37.45,299352,0
+RAMP.US,D,20140226,000000,37.65,37.99,37.2,37.58,469295,0
+RAMP.US,D,20140227,000000,37.76,38.28,37.25,37.86,588552,0
+RAMP.US,D,20140228,000000,37.84,37.99,37.03,37.23,541092,0
+RAMP.US,D,20140303,000000,37.09,37.58,36.57,37.42,482806,0
+RAMP.US,D,20140304,000000,37.86,39.13,37.73,38.9,1611085,0
+RAMP.US,D,20140305,000000,38.91,39.3,38.48,38.55,290746,0
+RAMP.US,D,20140306,000000,39.05,39.07,37.94,38.07,354836,0
+RAMP.US,D,20140307,000000,38.478,38.478,37.57,38.36,308502,0
+RAMP.US,D,20140310,000000,38.01,38.21,37.04,37.39,294570,0
+RAMP.US,D,20140311,000000,37.76,37.76,37.05,37.49,337226,0
+RAMP.US,D,20140312,000000,37.21,37.4,36.9,37.1,392077,0
+RAMP.US,D,20140313,000000,37.25,37.61,36.06,36.16,338082,0
+RAMP.US,D,20140314,000000,35.92,36.46,35.65,36.01,470463,0
+RAMP.US,D,20140317,000000,36.3,36.86,36.05,36.36,304528,0
+RAMP.US,D,20140318,000000,36.45,37.41,36.25,37.32,532296,0
+RAMP.US,D,20140319,000000,37.29,37.29,36.28,36.62,213490,0
+RAMP.US,D,20140320,000000,36.53,37.16,36.3,36.87,232721,0
+RAMP.US,D,20140321,000000,36.99,37.4,36.16,36.26,692074,0
+RAMP.US,D,20140324,000000,36.36,36.47,35.05,35.66,274943,0
+RAMP.US,D,20140325,000000,35.95,36.37,35.08,35.29,274347,0
+RAMP.US,D,20140326,000000,35.45,35.62,34.01,34.03,373600,0
+RAMP.US,D,20140327,000000,34.34,34.41,32.96,33.03,598577,0
+RAMP.US,D,20140328,000000,33.02,33.56,32.82,33.3,887006,0
+RAMP.US,D,20140331,000000,33.52,34.748,33.23,34.395,791229,0
+RAMP.US,D,20140401,000000,34.79,35.33,34.35,35.14,484104,0
+RAMP.US,D,20140402,000000,35.26,35.45,34.93,35.29,407790,0
+RAMP.US,D,20140403,000000,35.53,35.743,34.17,34.37,286516,0
+RAMP.US,D,20140404,000000,35.02,35.03,32.19,32.29,440351,0
+RAMP.US,D,20140407,000000,32.05,32.97,30.83,30.91,793300,0
+RAMP.US,D,20140408,000000,30.89,31.53,30.54,31.35,772000,0
+RAMP.US,D,20140409,000000,31.44,32,31.18,31.99,529288,0
+RAMP.US,D,20140410,000000,31.91,32,30.32,30.43,548097,0
+RAMP.US,D,20140411,000000,30.12,30.66,29.39,29.52,802332,0
+RAMP.US,D,20140414,000000,29.88,30.25,29.1,29.26,615467,0
+RAMP.US,D,20140415,000000,29.37,29.54,28.43,29.16,534258,0
+RAMP.US,D,20140416,000000,29.46,31.16,29.41,31.05,777908,0
+RAMP.US,D,20140417,000000,30.88,31.9,30.55,31.47,531294,0
+RAMP.US,D,20140421,000000,31.53,31.77,30.79,31.13,347970,0
+RAMP.US,D,20140422,000000,31.16,32.02,31.065,31.72,340773,0
+RAMP.US,D,20140423,000000,31.52,31.97,31.28,31.3,305128,0
+RAMP.US,D,20140424,000000,31.51,31.7,29.9,30.02,745118,0
+RAMP.US,D,20140425,000000,29.79,30.4,29.02,29.23,733996,0
+RAMP.US,D,20140428,000000,29.43,29.67,27.96,28.64,819888,0
+RAMP.US,D,20140429,000000,28.86,29.02,28.35,28.51,428009,0
+RAMP.US,D,20140430,000000,28.41,28.49,27.66,28.24,780916,0
+RAMP.US,D,20140501,000000,28.28,29.09,27.69,28.75,640671,0
+RAMP.US,D,20140502,000000,28.54,29.05,28.54,28.61,464937,0
+RAMP.US,D,20140505,000000,28.26,28.54,27.93,28.23,344267,0
+RAMP.US,D,20140506,000000,28.09,28.48,27.57,27.63,499780,0
+RAMP.US,D,20140507,000000,27.69,27.7,26.28,26.66,937087,0
+RAMP.US,D,20140508,000000,26.66,27.79,26.53,26.65,567902,0
+RAMP.US,D,20140509,000000,26.54,27.18,26.32,26.73,468632,0
+RAMP.US,D,20140512,000000,26.96,28.23,26.73,28.05,740282,0
+RAMP.US,D,20140513,000000,28.08,28.35,27.48,27.64,772290,0
+RAMP.US,D,20140514,000000,27.47,27.71,26.79,27.14,816418,0
+RAMP.US,D,20140515,000000,25.91,26.5,20.41,21.44,4000165,0
+RAMP.US,D,20140516,000000,21.46,21.5,20.3,20.61,1520704,0
+RAMP.US,D,20140519,000000,20.41,21.66,20.4,21.5,1139659,0
+RAMP.US,D,20140520,000000,21.95,22.04,20.76,21.17,1503383,0
+RAMP.US,D,20140521,000000,21.27,21.5,21.01,21.25,1450439,0
+RAMP.US,D,20140522,000000,21.19,21.93,21.16,21.83,921882,0
+RAMP.US,D,20140523,000000,21.81,22.61,21.63,22.5,773742,0
+RAMP.US,D,20140527,000000,22.48,23.32,22.48,22.92,1019901,0
+RAMP.US,D,20140528,000000,22.99,23.13,22.7,22.87,561352,0
+RAMP.US,D,20140529,000000,23.03,23.06,22.74,22.99,376558,0
+RAMP.US,D,20140530,000000,22.96,23.17,22.3,22.73,484993,0
+RAMP.US,D,20140602,000000,22.73,23,22.151,22.46,555353,0
+RAMP.US,D,20140603,000000,22.35,22.6,21.91,22.2,941975,0
+RAMP.US,D,20140604,000000,22.1,22.43,21.84,22.2,621973,0
+RAMP.US,D,20140605,000000,22.17,22.22,21.86,21.96,826925,0
+RAMP.US,D,20140606,000000,22.11,22.41,21.81,22.29,1073828,0
+RAMP.US,D,20140609,000000,22.4,22.4,21.79,21.91,644307,0
+RAMP.US,D,20140610,000000,21.77,21.86,21.29,21.43,669000,0
+RAMP.US,D,20140611,000000,21.32,21.55,21.13,21.34,394328,0
+RAMP.US,D,20140612,000000,21.3,21.3,20.81,20.88,410671,0
+RAMP.US,D,20140613,000000,20.98,21.1,20.65,20.93,529929,0
+RAMP.US,D,20140616,000000,20.85,21.35,20.73,21.21,757853,0
+RAMP.US,D,20140617,000000,21.14,21.84,21.02,21.76,1240870,0
+RAMP.US,D,20140618,000000,21.71,21.78,21.5,21.6,636900,0
+RAMP.US,D,20140619,000000,21.55,21.765,21.38,21.6,449246,0
+RAMP.US,D,20140620,000000,21.73,21.74,21.34,21.68,621123,0
+RAMP.US,D,20140623,000000,21.65,22.06,21.52,21.83,615040,0
+RAMP.US,D,20140624,000000,21.72,22.16,21.58,21.64,555440,0
+RAMP.US,D,20140625,000000,21.52,21.81,21.42,21.8,449078,0
+RAMP.US,D,20140626,000000,21.59,21.85,21.4,21.6,382920,0
+RAMP.US,D,20140627,000000,21.45,21.73,21.38,21.56,1078977,0
+RAMP.US,D,20140630,000000,21.59,21.82,21.33,21.69,515238,0
+RAMP.US,D,20140701,000000,21.87,22.32,21.72,22.06,1261447,0
+RAMP.US,D,20140702,000000,22.07,22.17,21.49,21.5,421500,0
+RAMP.US,D,20140703,000000,21.63,21.75,21.46,21.68,295379,0
+RAMP.US,D,20140707,000000,21.45,21.63,21.17,21.23,325742,0
+RAMP.US,D,20140708,000000,21.22,21.22,20.33,20.77,673050,0
+RAMP.US,D,20140709,000000,20.86,21.12,20.62,20.78,477477,0
+RAMP.US,D,20140710,000000,20.33,21.06,20.17,20.71,438227,0
+RAMP.US,D,20140711,000000,20.62,20.878,20.08,20.15,521828,0
+RAMP.US,D,20140714,000000,20.47,20.47,20.09,20.37,361996,0
+RAMP.US,D,20140715,000000,20.41,20.5,19.875,20.06,572267,0
+RAMP.US,D,20140716,000000,20.2,20.2,19.58,19.82,541691,0
+RAMP.US,D,20140717,000000,19.66,19.87,19.27,19.36,625743,0
+RAMP.US,D,20140718,000000,19.32,19.86,19.32,19.75,701223,0
+RAMP.US,D,20140721,000000,19.61,19.79,19.31,19.62,323415,0
+RAMP.US,D,20140722,000000,19.71,20.05,19.71,19.84,444290,0
+RAMP.US,D,20140723,000000,19.89,19.89,19.56,19.65,345749,0
+RAMP.US,D,20140724,000000,19.63,19.8,19.3,19.36,359646,0
+RAMP.US,D,20140725,000000,19.15,19.21,18.93,19.08,439042,0
+RAMP.US,D,20140728,000000,19.09,19.17,18.86,18.89,650097,0
+RAMP.US,D,20140729,000000,18.95,19.04,18.56,18.57,863771,0
+RAMP.US,D,20140730,000000,18.6,18.83,18.54,18.64,886530,0
+RAMP.US,D,20140731,000000,18.23,18.41,18.02,18.32,1452521,0
+RAMP.US,D,20140801,000000,18.3,18.52,18.21,18.39,1122053,0
+RAMP.US,D,20140804,000000,18.54,18.65,17.88,18.6,1071957,0
+RAMP.US,D,20140805,000000,17.36,18.29,17.1,17.97,3388552,0
+RAMP.US,D,20140806,000000,17.9,18.1,17.77,17.98,821173,0
+RAMP.US,D,20140807,000000,18.09,18.09,17.76,17.77,629585,0
+RAMP.US,D,20140808,000000,17.85,18.3,17.85,18,740272,0
+RAMP.US,D,20140811,000000,18.16,18.31,17.84,18.19,689570,0
+RAMP.US,D,20140812,000000,18.12,18.2,17.74,17.85,421393,0
+RAMP.US,D,20140813,000000,17.94,18.07,17.84,17.89,371253,0
+RAMP.US,D,20140814,000000,17.87,17.91,17.69,17.75,243373,0
+RAMP.US,D,20140815,000000,17.9,17.94,17.36,17.78,740635,0
+RAMP.US,D,20140818,000000,18.06,18.65,18,18.49,872211,0
+RAMP.US,D,20140819,000000,18.5,18.68,18.4,18.55,577061,0
+RAMP.US,D,20140820,000000,18.45,18.575,18.2,18.4,616049,0
+RAMP.US,D,20140821,000000,18.42,18.42,18.02,18.26,438745,0
+RAMP.US,D,20140822,000000,18.24,18.49,18.09,18.35,294902,0
+RAMP.US,D,20140825,000000,18.36,18.5,18.13,18.315,316851,0
+RAMP.US,D,20140826,000000,18.32,18.61,18.23,18.56,301844,0
+RAMP.US,D,20140827,000000,18.73,18.74,18.5,18.66,413282,0
+RAMP.US,D,20140828,000000,18.54,18.65,18.37,18.445,370813,0
+RAMP.US,D,20140829,000000,18.44,18.57,18.23,18.545,263241,0
+RAMP.US,D,20140902,000000,18.61,19.13,18.48,19.09,843352,0
+RAMP.US,D,20140903,000000,19.19,19.32,19.03,19.105,631672,0
+RAMP.US,D,20140904,000000,19.5,19.5,18.89,19.02,441404,0
+RAMP.US,D,20140905,000000,18.95,18.97,18.64,18.685,326270,0
+RAMP.US,D,20140908,000000,18.75,18.82,18.31,18.48,351275,0
+RAMP.US,D,20140909,000000,18.43,18.64,18.16,18.26,397272,0
+RAMP.US,D,20140910,000000,18.26,18.65,18.26,18.635,344913,0
+RAMP.US,D,20140911,000000,18.67,18.67,18.35,18.66,401280,0
+RAMP.US,D,20140912,000000,18.83,18.83,18.42,18.63,696733,0
+RAMP.US,D,20140915,000000,18.6,18.6,17.88,18.26,643792,0
+RAMP.US,D,20140916,000000,18.16,18.34,18.033,18.25,568824,0
+RAMP.US,D,20140917,000000,18.22,18.43,18.05,18.2,367159,0
+RAMP.US,D,20140918,000000,18.3,18.34,18.05,18.21,441739,0
+RAMP.US,D,20140919,000000,18.24,18.285,17.945,18.09,791528,0
+RAMP.US,D,20140922,000000,17.97,18,17.34,17.61,907992,0
+RAMP.US,D,20140923,000000,17.56,17.7,17.45,17.58,694032,0
+RAMP.US,D,20140924,000000,17.61,17.79,17.335,17.69,580316,0
+RAMP.US,D,20140925,000000,17.6,17.66,17.11,17.21,491333,0
+RAMP.US,D,20140926,000000,17.25,17.799,17.01,17.135,409501,0
+RAMP.US,D,20140929,000000,16.89,17.2,16.8,17.005,518882,0
+RAMP.US,D,20140930,000000,16.97,17.06,16.53,16.55,836525,0
+RAMP.US,D,20141001,000000,16.56,16.56,16.2,16.255,675938,0
+RAMP.US,D,20141002,000000,16.23,16.88,16.23,16.81,458052,0
+RAMP.US,D,20141003,000000,17.04,17.27,16.98,17.055,363675,0
+RAMP.US,D,20141006,000000,17.11,17.25,16.72,16.735,304062,0
+RAMP.US,D,20141007,000000,16.62,16.67,16.31,16.56,822758,0
+RAMP.US,D,20141008,000000,16.62,17.31,16.52,17.28,420030,0
+RAMP.US,D,20141009,000000,17.22,17.395,16.71,16.73,592618,0
+RAMP.US,D,20141010,000000,16.85,17.07,16.33,16.38,589249,0
+RAMP.US,D,20141013,000000,16.31,16.51,16.04,16.08,464957,0
+RAMP.US,D,20141014,000000,16.24,16.75,16.165,16.68,489061,0
+RAMP.US,D,20141015,000000,16.42,17.08,16.36,16.935,645159,0
+RAMP.US,D,20141016,000000,16.65,16.99,16.6,16.89,491447,0
+RAMP.US,D,20141017,000000,17.15,17.2,16.6,16.7,298115,0
+RAMP.US,D,20141020,000000,16.59,16.83,16.52,16.74,354599,0
+RAMP.US,D,20141021,000000,16.89,17.14,16.76,16.87,432922,0
+RAMP.US,D,20141022,000000,16.96,17.04,16.5,16.52,302226,0
+RAMP.US,D,20141023,000000,16.69,17.17,16.69,16.98,386735,0
+RAMP.US,D,20141024,000000,16.98,17.08,16.8,16.86,231491,0
+RAMP.US,D,20141027,000000,16.81,17.15,16.64,17.11,228680,0
+RAMP.US,D,20141028,000000,17,18.1,17,18.1,423877,0
+RAMP.US,D,20141029,000000,17.76,18.26,17.55,17.93,445034,0
+RAMP.US,D,20141030,000000,17.85,18.39,17.7,18.35,473923,0
+RAMP.US,D,20141031,000000,18.79,19.06,18.5,18.84,649414,0
+RAMP.US,D,20141103,000000,18.92,19.07,18.37,18.69,777279,0
+RAMP.US,D,20141104,000000,18.63,18.96,17.33,17.84,1465753,0
+RAMP.US,D,20141105,000000,18.03,19.02,17.66,18.99,996108,0
+RAMP.US,D,20141106,000000,19.08,19.42,18.91,19.38,647630,0
+RAMP.US,D,20141107,000000,19.34,19.42,18.85,19.06,477271,0
+RAMP.US,D,20141110,000000,19.1,19.27,18.94,19.21,288588,0
+RAMP.US,D,20141111,000000,19.17,19.34,19.03,19.18,258577,0
+RAMP.US,D,20141112,000000,19.05,19.34,18.89,19.32,318948,0
+RAMP.US,D,20141113,000000,19.28,19.3,18.09,18.53,893864,0
+RAMP.US,D,20141114,000000,18.59,18.705,18.32,18.565,440352,0
+RAMP.US,D,20141117,000000,18.52,18.63,18.1,18.17,358564,0
+RAMP.US,D,20141118,000000,18.19,18.6,18.19,18.47,447650,0
+RAMP.US,D,20141119,000000,18.41,18.53,18.06,18.435,596242,0
+RAMP.US,D,20141120,000000,18.37,18.85,18.28,18.775,365795,0
+RAMP.US,D,20141121,000000,19.09,19.1,18.79,19.025,507701,0
+RAMP.US,D,20141124,000000,19.02,19.43,19,19.43,371206,0
+RAMP.US,D,20141125,000000,19.47,19.71,19.37,19.49,387474,0
+RAMP.US,D,20141126,000000,19.5,19.5,19.25,19.29,208783,0
+RAMP.US,D,20141128,000000,19.33,19.5,18.99,19.03,214072,0
+RAMP.US,D,20141201,000000,19,19.03,18.66,18.9,478338,0
+RAMP.US,D,20141202,000000,18.93,20.23,18.8,19.89,799512,0
+RAMP.US,D,20141203,000000,19.95,20.16,19.73,19.94,744850,0
+RAMP.US,D,20141204,000000,19.85,20.1,19.57,19.75,650763,0
+RAMP.US,D,20141205,000000,19.77,20.67,19.76,20.51,865855,0
+RAMP.US,D,20141208,000000,20.51,21.25,20.41,20.54,969068,0
+RAMP.US,D,20141209,000000,20.25,21.04,19.89,21.03,772251,0
+RAMP.US,D,20141210,000000,20.86,20.95,20.22,20.29,751780,0
+RAMP.US,D,20141211,000000,20.46,20.81,20.2,20.67,480412,0
+RAMP.US,D,20141212,000000,20.38,20.66,19.5,19.55,487869,0
+RAMP.US,D,20141215,000000,19.71,19.71,18.915,19.07,686966,0
+RAMP.US,D,20141216,000000,18.94,20.1,18.62,19.49,617089,0
+RAMP.US,D,20141217,000000,19.51,20.44,19.365,20.44,537439,0
+RAMP.US,D,20141218,000000,20.74,20.91,20.46,20.9,339048,0
+RAMP.US,D,20141219,000000,20.9,21.02,19.82,19.86,1760389,0
+RAMP.US,D,20141222,000000,20.01,20.6,19.92,20.6,539462,0
+RAMP.US,D,20141223,000000,20.68,20.94,20.56,20.7,308115,0
+RAMP.US,D,20141224,000000,20.81,20.87,20.51,20.76,139801,0
+RAMP.US,D,20141226,000000,20.84,21,20.63,20.71,151870,0
+RAMP.US,D,20141229,000000,20.66,20.82,20.49,20.81,385462,0
+RAMP.US,D,20141230,000000,20.7,20.86,20.5,20.54,356142,0
+RAMP.US,D,20141231,000000,20.63,20.68,20.24,20.27,334783,0
+RAMP.US,D,20150102,000000,20.42,20.49,19.18,19.6,557478,0
+RAMP.US,D,20150105,000000,19.44,19.63,19.09,19.42,748419,0
+RAMP.US,D,20150106,000000,19.48,19.67,18.71,19.08,426381,0
+RAMP.US,D,20150107,000000,19.2,19.494,19.04,19.34,327154,0
+RAMP.US,D,20150108,000000,19.59,20.08,19.12,19.79,483743,0
+RAMP.US,D,20150109,000000,19.79,20,19.57,19.68,506753,0
+RAMP.US,D,20150112,000000,19.65,19.95,19.49,19.72,321884,0
+RAMP.US,D,20150113,000000,19.47,20.53,19.21,19.51,587370,0
+RAMP.US,D,20150114,000000,19.12,19.496,18.71,19.33,453148,0
+RAMP.US,D,20150115,000000,19.24,19.49,18.4,18.44,515455,0
+RAMP.US,D,20150116,000000,18.34,18.9,18.2,18.88,427852,0
+RAMP.US,D,20150120,000000,18.92,18.92,17.982,18.31,562862,0
+RAMP.US,D,20150121,000000,18.2,18.59,17.98,18.11,429046,0
+RAMP.US,D,20150122,000000,18.24,18.98,18,18.97,476342,0
+RAMP.US,D,20150123,000000,18.99,19.47,18.78,19.34,458875,0
+RAMP.US,D,20150126,000000,19.31,19.41,18.87,19.35,585189,0
+RAMP.US,D,20150127,000000,19.01,19.26,18.42,18.92,398753,0
+RAMP.US,D,20150128,000000,19.1,19.22,18.36,18.43,613684,0
+RAMP.US,D,20150129,000000,18.49,18.75,18.23,18.75,581579,0
+RAMP.US,D,20150130,000000,18.63,18.75,18.15,18.2,438826,0
+RAMP.US,D,20150202,000000,18.22,18.57,17.79,18.51,539276,0
+RAMP.US,D,20150203,000000,18.66,19.39,18.6,19.31,414417,0
+RAMP.US,D,20150204,000000,19.68,19.68,19.13,19.28,396976,0
+RAMP.US,D,20150205,000000,19.34,19.34,17.72,18.46,1664576,0
+RAMP.US,D,20150206,000000,18.44,19.37,18.325,19.27,504535,0
+RAMP.US,D,20150209,000000,19.22,19.46,18.4,18.5,756163,0
+RAMP.US,D,20150210,000000,18.67,18.962,17.92,18.25,1048512,0
+RAMP.US,D,20150211,000000,18.18,18.88,18.18,18.72,477364,0
+RAMP.US,D,20150212,000000,18.83,19.22,18.74,19.1,386674,0
+RAMP.US,D,20150213,000000,19.1,19.199,18.76,19.1,481022,0
+RAMP.US,D,20150217,000000,19.11,19.81,18.95,19.66,582104,0
+RAMP.US,D,20150218,000000,19.63,19.89,19.55,19.72,497362,0
+RAMP.US,D,20150219,000000,19.61,19.91,19.58,19.76,255919,0
+RAMP.US,D,20150220,000000,19.77,19.9,19.36,19.66,228048,0
+RAMP.US,D,20150223,000000,19.48,19.58,19.12,19.34,282097,0
+RAMP.US,D,20150224,000000,19.26,19.49,19.18,19.41,213640,0
+RAMP.US,D,20150225,000000,19.44,19.81,19.41,19.77,266065,0
+RAMP.US,D,20150226,000000,19.73,19.99,19.64,19.78,199008,0
+RAMP.US,D,20150227,000000,19.77,20.2,19.72,20,421720,0
+RAMP.US,D,20150302,000000,20.03,20.44,20,20.4,294100,0
+RAMP.US,D,20150303,000000,20.11,20.29,19.76,19.96,517900,0
+RAMP.US,D,20150304,000000,19.77,19.99,19.53,19.58,296500,0
+RAMP.US,D,20150305,000000,19.87,19.87,19.27,19.79,393100,0
+RAMP.US,D,20150306,000000,19.46,19.82,19.22,19.44,317900,0
+RAMP.US,D,20150309,000000,19.65,19.67,19.42,19.53,289600,0
+RAMP.US,D,20150310,000000,19.26,19.68,18.81,18.9,391900,0
+RAMP.US,D,20150311,000000,18.87,19.08,18.74,18.86,431700,0
+RAMP.US,D,20150312,000000,19.02,19.12,18.65,19.09,335300,0
+RAMP.US,D,20150313,000000,19.1,19.16,18.32,18.8,321100,0
+RAMP.US,D,20150316,000000,18.87,19.57,18.65,19.44,448800,0
+RAMP.US,D,20150317,000000,19.4,19.52,19.12,19.16,352800,0
+RAMP.US,D,20150318,000000,19.06,19.54,19.03,19.41,322600,0
+RAMP.US,D,20150319,000000,19.33,19.61,19.25,19.59,285200,0
+RAMP.US,D,20150320,000000,19.5,19.78,19.46,19.59,867900,0
+RAMP.US,D,20150323,000000,19.55,19.73,19.47,19.56,251200,0
+RAMP.US,D,20150324,000000,19.41,19.72,19.4,19.63,261900,0
+RAMP.US,D,20150325,000000,19.68,19.68,18.77,18.84,300100,0
+RAMP.US,D,20150326,000000,18.8,18.86,18.6,18.64,332800,0
+RAMP.US,D,20150327,000000,18.54,18.63,18.33,18.57,284400,0
+RAMP.US,D,20150330,000000,18.72,18.82,18.48,18.78,222200,0
+RAMP.US,D,20150331,000000,18.63,18.63,18.21,18.49,329363,0
+RAMP.US,D,20150401,000000,18.35,18.47,17.92,18.28,300400,0
+RAMP.US,D,20150402,000000,18.36,18.91,18.16,18.62,279500,0
+RAMP.US,D,20150406,000000,18.38,19.09,18.38,19.08,311900,0
+RAMP.US,D,20150407,000000,19.08,19.28,18.82,18.83,262870,0
+RAMP.US,D,20150408,000000,18.85,19.09,18.68,18.91,196000,0
+RAMP.US,D,20150409,000000,18.86,19.05,18.43,18.72,203791,0
+RAMP.US,D,20150410,000000,18.84,19.3,18.64,19.05,251200,0
+RAMP.US,D,20150413,000000,19.06,19.4,19.03,19.07,351100,0
+RAMP.US,D,20150414,000000,19.13,19.46,18.95,19.27,433400,0
+RAMP.US,D,20150415,000000,19.4,19.46,19.16,19.19,521611,0
+RAMP.US,D,20150416,000000,19.13,19.246,18.81,19.05,221539,0
+RAMP.US,D,20150417,000000,18.83,18.94,18.25,18.26,265100,0
+RAMP.US,D,20150420,000000,18.61,18.78,18.38,18.56,197962,0
+RAMP.US,D,20150421,000000,18.69,18.8,18.27,18.37,235259,0
+RAMP.US,D,20150422,000000,18.35,18.37,17.95,18.3,232252,0
+RAMP.US,D,20150423,000000,18.18,18.51,18.04,18.41,537900,0
+RAMP.US,D,20150424,000000,18.48,18.51,18.19,18.33,339318,0
+RAMP.US,D,20150427,000000,18.36,18.53,18.05,18.18,481900,0
+RAMP.US,D,20150428,000000,18.24,18.54,18.085,18.52,485750,0
+RAMP.US,D,20150429,000000,18.35,18.55,18.17,18.18,292400,0
+RAMP.US,D,20150430,000000,17.99,18.31,17.42,17.46,482300,0
+RAMP.US,D,20150501,000000,17.51,17.61,17,17.37,607000,0
+RAMP.US,D,20150504,000000,17.4,17.66,17.32,17.36,277600,0
+RAMP.US,D,20150505,000000,17.31,17.47,17.13,17.46,485400,0
+RAMP.US,D,20150506,000000,17.58,17.58,17.2,17.49,297177,0
+RAMP.US,D,20150507,000000,17.41,17.58,17.23,17.4,181797,0
+RAMP.US,D,20150508,000000,17.61,17.61,17.31,17.38,202700,0
+RAMP.US,D,20150511,000000,17.35,17.7,17.34,17.35,275700,0
+RAMP.US,D,20150512,000000,17.26,17.36,16.75,17.15,283004,0
+RAMP.US,D,20150513,000000,17.16,17.285,16.96,17.05,234840,0
+RAMP.US,D,20150514,000000,17.14,17.37,17.05,17.2,267600,0
+RAMP.US,D,20150515,000000,17.22,17.25,17,17.1,216611,0
+RAMP.US,D,20150518,000000,17.18,17.45,17.05,17.37,485741,0
+RAMP.US,D,20150519,000000,17.35,17.59,17.11,17.39,347410,0
+RAMP.US,D,20150520,000000,17.43,17.6,17.21,17.49,277449,0
+RAMP.US,D,20150521,000000,16.13,16.92,16.02,16.58,1304700,0
+RAMP.US,D,20150522,000000,16.33,17.68,16.17,17,1246500,0
+RAMP.US,D,20150526,000000,16.96,17.04,15.78,16.04,676926,0
+RAMP.US,D,20150527,000000,16,16.28,15.98,16.25,600200,0
+RAMP.US,D,20150528,000000,16.64,16.64,16.05,16.17,960468,0
+RAMP.US,D,20150529,000000,16.13,16.81,15.97,16.57,860100,0
+RAMP.US,D,20150601,000000,16.8,16.8,16.28,16.63,972378,0
+RAMP.US,D,20150602,000000,16.54,17.26,16.48,16.83,889404,0
+RAMP.US,D,20150603,000000,16.75,17.64,16.75,17.54,967000,0
+RAMP.US,D,20150604,000000,17.44,17.68,17.17,17.62,733400,0
+RAMP.US,D,20150605,000000,17.53,17.76,17.36,17.66,537400,0
+RAMP.US,D,20150608,000000,17.67,17.7,17.38,17.43,467000,0
+RAMP.US,D,20150609,000000,17.45,17.77,17.2,17.62,776970,0
+RAMP.US,D,20150610,000000,17.8,18.44,17.64,18.31,816557,0
+RAMP.US,D,20150611,000000,18.32,18.485,18.11,18.41,736531,0
+RAMP.US,D,20150612,000000,18.37,18.37,17.97,18.1,507000,0
+RAMP.US,D,20150615,000000,17.74,18.23,17.66,18.13,618600,0
+RAMP.US,D,20150616,000000,18.06,19.09,18.02,18.91,893000,0
+RAMP.US,D,20150617,000000,18.99,19.01,18.67,18.83,634400,0
+RAMP.US,D,20150618,000000,18.89,19.05,18.78,18.99,611700,0
+RAMP.US,D,20150619,000000,19,19.09,18.57,18.8,696700,0
+RAMP.US,D,20150622,000000,18.94,19.07,18.83,19.01,302000,0
+RAMP.US,D,20150623,000000,19.01,19.36,18.94,19.34,344313,0
+RAMP.US,D,20150624,000000,19.31,19.33,19,19.12,444800,0
+RAMP.US,D,20150625,000000,19.25,19.25,18.46,18.61,656200,0
+RAMP.US,D,20150626,000000,18.71,18.82,18.33,18.39,995100,0
+RAMP.US,D,20150629,000000,18.43,18.47,17.77,17.79,439700,0
+RAMP.US,D,20150630,000000,17.98,17.98,17.46,17.58,443536,0
+RAMP.US,D,20150701,000000,17.68,17.78,17.28,17.56,488200,0
+RAMP.US,D,20150702,000000,17.36,17.41,16.93,17.1,485700,0
+RAMP.US,D,20150706,000000,16.99,17.27,16.97,17.27,475000,0
+RAMP.US,D,20150707,000000,17.27,17.33,16.75,17.15,684300,0
+RAMP.US,D,20150708,000000,16.96,17.2,16.67,16.87,470500,0
+RAMP.US,D,20150709,000000,17.05,17.23,16.73,16.83,404900,0
+RAMP.US,D,20150710,000000,17.09,17.2,16.8,16.95,327500,0
+RAMP.US,D,20150713,000000,16.99,17.15,16.94,17.01,253500,0
+RAMP.US,D,20150714,000000,17.02,17.26,17.02,17.21,324405,0
+RAMP.US,D,20150715,000000,17.23,17.28,16.93,17.14,525598,0
+RAMP.US,D,20150716,000000,17.31,17.44,17.18,17.4,404700,0
+RAMP.US,D,20150717,000000,17.47,17.47,17.14,17.26,341700,0
+RAMP.US,D,20150720,000000,17.22,17.34,17.05,17.24,549300,0
+RAMP.US,D,20150721,000000,17.3,17.58,17.19,17.58,731700,0
+RAMP.US,D,20150722,000000,17.56,17.84,17.5,17.83,415800,0
+RAMP.US,D,20150723,000000,17.81,17.89,17.71,17.86,635100,0
+RAMP.US,D,20150724,000000,17.8,17.84,17.5,17.58,489300,0
+RAMP.US,D,20150727,000000,17.41,17.56,17.28,17.42,492600,0
+RAMP.US,D,20150728,000000,17.5,17.69,17.33,17.64,394900,0
+RAMP.US,D,20150729,000000,17.65,17.9,17.63,17.82,305800,0
+RAMP.US,D,20150730,000000,17.72,17.92,17.57,17.85,303000,0
+RAMP.US,D,20150731,000000,17.94,18,17.75,17.91,343600,0
+RAMP.US,D,20150803,000000,17.68,18.02,17.55,17.7,392389,0
+RAMP.US,D,20150804,000000,17.76,18,17.74,18,360600,0
+RAMP.US,D,20150805,000000,17.9,18.46,17.88,18.35,520000,0
+RAMP.US,D,20150806,000000,18.5,20.43,18.5,19.98,1125902,0
+RAMP.US,D,20150807,000000,19.79,20.3,19.55,20.16,569400,0
+RAMP.US,D,20150810,000000,20.39,20.79,20.08,20.73,585100,0
+RAMP.US,D,20150811,000000,20.39,20.985,20.062,20.72,601893,0
+RAMP.US,D,20150812,000000,20.5,20.98,20.5,20.96,469000,0
+RAMP.US,D,20150813,000000,21,21.23,20.65,20.84,451300,0
+RAMP.US,D,20150814,000000,20.79,21.2,20.7,21.16,256400,0
+RAMP.US,D,20150817,000000,21.19,21.35,20.93,21.3,477600,0
+RAMP.US,D,20150818,000000,21.18,21.47,21,21.1,366600,0
+RAMP.US,D,20150819,000000,21.06,21.06,20.6,20.74,352700,0
+RAMP.US,D,20150820,000000,20.52,20.78,20.33,20.36,348600,0
+RAMP.US,D,20150821,000000,20.06,20.59,20.06,20.13,418700,0
+RAMP.US,D,20150824,000000,20.33,20.33,19.24,19.52,849221,0
+RAMP.US,D,20150825,000000,20,20.19,19.66,19.68,741200,0
+RAMP.US,D,20150826,000000,20.01,20.44,19.88,20.37,476000,0
+RAMP.US,D,20150827,000000,20.51,20.95,20.4,20.88,465000,0
+RAMP.US,D,20150828,000000,20.86,21.17,20.68,21.15,361600,0
+RAMP.US,D,20150831,000000,21.14,21.24,20.95,20.96,424200,0
+RAMP.US,D,20150901,000000,20.61,20.87,20.27,20.43,386300,0
+RAMP.US,D,20150902,000000,20.68,20.69,20.22,20.69,400000,0
+RAMP.US,D,20150903,000000,20.64,20.89,20.42,20.72,253100,0
+RAMP.US,D,20150904,000000,20.42,20.69,20.3,20.43,267300,0
+RAMP.US,D,20150908,000000,20.77,20.96,20.53,20.9,236000,0
+RAMP.US,D,20150909,000000,20.98,21.25,20.29,20.33,678900,0
+RAMP.US,D,20150910,000000,20.18,20.59,20.06,20.15,615091,0
+RAMP.US,D,20150911,000000,20.01,20.25,19.86,20.23,430700,0
+RAMP.US,D,20150914,000000,20.28,20.4,20.1,20.27,249000,0
+RAMP.US,D,20150915,000000,20.38,20.59,20.15,20.52,370900,0
+RAMP.US,D,20150916,000000,20.47,20.72,20.41,20.55,266600,0
+RAMP.US,D,20150917,000000,20.48,20.94,20.48,20.57,318223,0
+RAMP.US,D,20150918,000000,20.25,20.64,20.22,20.27,511300,0
+RAMP.US,D,20150921,000000,20.45,20.82,20.28,20.44,251800,0
+RAMP.US,D,20150922,000000,20.25,20.43,20.07,20.23,303200,0
+RAMP.US,D,20150923,000000,20.33,20.33,19.951,20.09,240471,0
+RAMP.US,D,20150924,000000,19.91,20.09,19.73,19.985,280930,0
+RAMP.US,D,20150925,000000,20.21,20.27,19.69,19.72,404000,0
+RAMP.US,D,20150928,000000,19.71,19.88,19.6,19.69,341415,0
+RAMP.US,D,20150929,000000,19.7,19.72,19.31,19.5,355900,0
+RAMP.US,D,20150930,000000,19.76,19.92,19.65,19.76,399200,0
+RAMP.US,D,20151001,000000,19.76,19.87,19.32,19.68,451500,0
+RAMP.US,D,20151002,000000,19.51,19.98,19.39,19.98,296600,0
+RAMP.US,D,20151005,000000,20.04,20.91,20.04,20.88,470721,0
+RAMP.US,D,20151006,000000,20.94,21.07,20.49,20.58,357400,0
+RAMP.US,D,20151007,000000,20.73,21.43,20.73,21.4,415556,0
+RAMP.US,D,20151008,000000,21.39,21.75,21.36,21.73,375100,0
+RAMP.US,D,20151009,000000,21.87,22.08,21.28,21.53,357800,0
+RAMP.US,D,20151012,000000,21.45,21.7,21.41,21.57,202636,0
+RAMP.US,D,20151013,000000,21.52,21.75,21.46,21.49,385400,0
+RAMP.US,D,20151014,000000,21.56,21.67,21.23,21.28,273100,0
+RAMP.US,D,20151015,000000,21.32,21.76,21.22,21.72,210700,0
+RAMP.US,D,20151016,000000,21.8,21.8,21.5,21.62,214900,0
+RAMP.US,D,20151019,000000,21.54,22.02,21.54,21.88,169877,0
+RAMP.US,D,20151020,000000,21.83,21.96,21.52,21.68,192200,0
+RAMP.US,D,20151021,000000,21.77,21.83,21.4,21.52,236700,0
+RAMP.US,D,20151022,000000,21.63,22.25,21.63,21.89,257100,0
+RAMP.US,D,20151023,000000,22.07,22.13,21.68,21.88,289700,0
+RAMP.US,D,20151026,000000,21.9,22.08,21.71,21.98,566700,0
+RAMP.US,D,20151027,000000,21.85,22.14,21.73,22.06,306600,0
+RAMP.US,D,20151028,000000,22.21,22.84,22.04,22.84,381500,0
+RAMP.US,D,20151029,000000,22.8,22.94,22.36,22.41,277300,0
+RAMP.US,D,20151030,000000,22.39,22.56,22.12,22.12,209800,0
+RAMP.US,D,20151102,000000,22.1,22.48,22.02,22.4,261286,0
+RAMP.US,D,20151103,000000,22.29,22.45,22.1,22.26,433084,0
+RAMP.US,D,20151104,000000,22.3,22.475,21.97,22.05,375948,0
+RAMP.US,D,20151105,000000,22.28,23.16,22.21,22.45,524800,0
+RAMP.US,D,20151106,000000,22.34,22.61,22.18,22.58,254900,0
+RAMP.US,D,20151109,000000,22.47,22.5,21.98,22.18,210599,0
+RAMP.US,D,20151110,000000,22,22.31,21.87,22.29,355300,0
+RAMP.US,D,20151111,000000,22.32,22.65,22.24,22.42,315600,0
+RAMP.US,D,20151112,000000,22.11,22.38,21.83,21.86,214900,0
+RAMP.US,D,20151113,000000,21.67,22.06,21.46,21.49,196700,0
+RAMP.US,D,20151116,000000,21.54,21.73,21.42,21.69,210200,0
+RAMP.US,D,20151117,000000,21.71,21.94,21.5,21.5,199400,0
+RAMP.US,D,20151118,000000,21.47,21.77,21.27,21.73,177600,0
+RAMP.US,D,20151119,000000,21.74,21.99,21.74,21.86,220500,0
+RAMP.US,D,20151120,000000,22,22.32,21.88,21.96,278800,0
+RAMP.US,D,20151123,000000,21.91,22.15,21.9,21.95,214300,0
+RAMP.US,D,20151124,000000,21.85,22.06,21.42,22.02,251800,0
+RAMP.US,D,20151125,000000,22.01,22.38,21.98,22.31,156300,0
+RAMP.US,D,20151127,000000,22.27,22.73,22.27,22.58,132400,0
+RAMP.US,D,20151130,000000,22.88,23.42,22.71,22.9,447300,0
+RAMP.US,D,20151201,000000,22.97,23.15,22.78,22.83,742798,0
+RAMP.US,D,20151202,000000,22.81,22.97,22.64,22.8,224504,0
+RAMP.US,D,20151203,000000,22.83,23.06,22.28,22.41,367967,0
+RAMP.US,D,20151204,000000,22.37,22.88,22.32,22.71,382900,0
+RAMP.US,D,20151207,000000,22.7,22.91,22.48,22.65,441800,0
+RAMP.US,D,20151208,000000,22.47,22.58,22.17,22.5,243542,0
+RAMP.US,D,20151209,000000,22.48,22.58,22.12,22.23,322400,0
+RAMP.US,D,20151210,000000,22.25,22.57,22.14,22.37,368100,0
+RAMP.US,D,20151211,000000,22,22.21,21.55,21.6,317600,0
+RAMP.US,D,20151214,000000,21.63,21.88,21.46,21.56,341000,0
+RAMP.US,D,20151215,000000,21.72,22,21.59,21.92,295600,0
+RAMP.US,D,20151216,000000,22.11,22.39,21.78,22.35,320400,0
+RAMP.US,D,20151217,000000,22.5,22.5,21.87,21.87,325200,0
+RAMP.US,D,20151218,000000,21.8,21.92,20.86,20.95,1044800,0
+RAMP.US,D,20151221,000000,20.98,21.18,20.44,20.82,392600,0
+RAMP.US,D,20151222,000000,20.89,20.985,20.6,20.97,260236,0
+RAMP.US,D,20151223,000000,21.06,21.26,20.97,21.21,211200,0
+RAMP.US,D,20151224,000000,21.23,21.53,21.11,21.43,77072,0
+RAMP.US,D,20151228,000000,21.35,21.47,21.18,21.46,227968,0
+RAMP.US,D,20151229,000000,21.55,21.78,21.48,21.73,142300,0
+RAMP.US,D,20151230,000000,21.72,21.78,21.45,21.46,76133,0
+RAMP.US,D,20151231,000000,21.39,21.48,20.92,20.92,231205,0
+RAMP.US,D,20160104,000000,20.51,20.71,19.99,20.1,371707,0
+RAMP.US,D,20160105,000000,20.24,20.34,19.82,19.98,322872,0
+RAMP.US,D,20160106,000000,19.64,19.92,19.63,19.68,318159,0
+RAMP.US,D,20160107,000000,19.32,19.61,18.959,18.99,528575,0
+RAMP.US,D,20160108,000000,19.06,19.31,18.67,18.89,837876,0
+RAMP.US,D,20160111,000000,18.98,19.25,18.62,18.86,454604,0
+RAMP.US,D,20160112,000000,18.97,19.23,18.72,19.11,440778,0
+RAMP.US,D,20160113,000000,19.13,19.21,18.17,18.35,482171,0
+RAMP.US,D,20160114,000000,18.49,19.79,18.27,18.85,498635,0
+RAMP.US,D,20160115,000000,18.46,18.46,17.8,18.38,506191,0
+RAMP.US,D,20160119,000000,18.57,18.57,17.97,18.19,359700,0
+RAMP.US,D,20160120,000000,17.95,18.3,17.32,18.08,358705,0
+RAMP.US,D,20160121,000000,18.18,18.965,17.99,18.11,235060,0
+RAMP.US,D,20160122,000000,18.39,18.62,18.25,18.58,217359,0
+RAMP.US,D,20160125,000000,18.47,18.5801,18.235,18.285,412997,0
+RAMP.US,D,20160126,000000,18.34,18.66,18.19,18.58,392273,0
+RAMP.US,D,20160127,000000,18.53,18.64,17.91,17.99,231960,0
+RAMP.US,D,20160128,000000,18.13,18.18,17.79,17.96,202912,0
+RAMP.US,D,20160129,000000,18.06,18.71,18.06,18.7,346865,0
+RAMP.US,D,20160201,000000,18.53,18.88,18.36,18.5,330929,0
+RAMP.US,D,20160202,000000,18.27,18.4,17.85,18.01,397652,0
+RAMP.US,D,20160203,000000,18.14,18.39,17.7,18.31,473939,0
+RAMP.US,D,20160204,000000,18.27,18.49,17.98,18.2,251070,0
+RAMP.US,D,20160205,000000,20.65,21.86,19.62,19.83,1576532,0
+RAMP.US,D,20160208,000000,19.58,19.95,19.185,19.76,782629,0
+RAMP.US,D,20160209,000000,19.55,19.98,19.4,19.52,441874,0
+RAMP.US,D,20160210,000000,19.66,19.9,19.5,19.52,658694,0
+RAMP.US,D,20160211,000000,19.12,19.68,18.76,19.07,491530,0
+RAMP.US,D,20160212,000000,19.23,19.62,19.12,19.56,274151,0
+RAMP.US,D,20160216,000000,19.6,19.74,19.43,19.63,530577,0
+RAMP.US,D,20160217,000000,19.73,20.41,19.61,20,497490,0
+RAMP.US,D,20160218,000000,20.11,20.11,19.72,19.92,337613,0
+RAMP.US,D,20160219,000000,19.86,20.32,19.79,20.24,299966,0
+RAMP.US,D,20160222,000000,20.4,20.64,20.17,20.23,207808,0
+RAMP.US,D,20160223,000000,20.12,20.36,19.95,19.98,253238,0
+RAMP.US,D,20160224,000000,19.8,20.16,19.49,20.12,192689,0
+RAMP.US,D,20160225,000000,20.14,20.31,19.95,20.29,150039,0
+RAMP.US,D,20160226,000000,20.41,20.83,20.31,20.78,389943,0
+RAMP.US,D,20160229,000000,20.74,21.18,20.56,20.74,520207,0
+RAMP.US,D,20160301,000000,20.94,21.33,20.84,21.33,250650,0
+RAMP.US,D,20160302,000000,21.27,21.52,21.13,21.3,194906,0
+RAMP.US,D,20160303,000000,21.38,21.44,20.776,21.2,327199,0
+RAMP.US,D,20160304,000000,21.27,21.57,21.08,21.46,304756,0
+RAMP.US,D,20160307,000000,21.29,21.7,21.19,21.61,354637,0
+RAMP.US,D,20160308,000000,21.43,21.43,20.91,20.93,313476,0
+RAMP.US,D,20160309,000000,21.07,21.1,20.79,21.04,337545,0
+RAMP.US,D,20160310,000000,21.13,21.16,20.45,20.67,236690,0
+RAMP.US,D,20160311,000000,20.83,21.02,20.55,20.98,201943,0
+RAMP.US,D,20160314,000000,20.92,21.03,20.785,20.87,228365,0
+RAMP.US,D,20160315,000000,20.74,20.81,20.25,20.56,345720,0
+RAMP.US,D,20160316,000000,20.45,21.04,20.45,20.91,224093,0
+RAMP.US,D,20160317,000000,20.85,21.28,20.71,21.17,161088,0
+RAMP.US,D,20160318,000000,21.28,22.22,21.28,21.78,760809,0
+RAMP.US,D,20160321,000000,21.69,21.73,21.18,21.5,444120,0
+RAMP.US,D,20160322,000000,21.46,21.5,20.97,21.26,646971,0
+RAMP.US,D,20160323,000000,21.16,21.4,20.51,20.71,480265,0
+RAMP.US,D,20160324,000000,20.63,21.36,20.31,21.33,413714,0
+RAMP.US,D,20160328,000000,21.24,21.56,20.73,20.92,392609,0
+RAMP.US,D,20160329,000000,20.92,21.61,20.64,21.52,603548,0
+RAMP.US,D,20160330,000000,21.66,21.94,21.37,21.87,461628,0
+RAMP.US,D,20160331,000000,21.79,21.98,21.41,21.44,252837,0
+RAMP.US,D,20160401,000000,21.25,21.95,21.112,21.89,307982,0
+RAMP.US,D,20160404,000000,21.7,22.04,21.63,21.86,258688,0
+RAMP.US,D,20160405,000000,21.68,21.85,21.5,21.52,191245,0
+RAMP.US,D,20160406,000000,21.58,21.75,21.41,21.63,141267,0
+RAMP.US,D,20160407,000000,21.44,21.65,21.22,21.43,302799,0
+RAMP.US,D,20160408,000000,21.54,21.69,21.35,21.42,140411,0
+RAMP.US,D,20160411,000000,21.49,21.72,21.3,21.4,181693,0
+RAMP.US,D,20160412,000000,21.45,21.47,21.14,21.36,281350,0
+RAMP.US,D,20160413,000000,21.51,21.82,21.38,21.775,333783,0
+RAMP.US,D,20160414,000000,21.77,21.8,21.425,21.46,178911,0
+RAMP.US,D,20160415,000000,21.36,21.47,20.98,21.06,365910,0
+RAMP.US,D,20160418,000000,21.06,21.61,20.99,21.575,160147,0
+RAMP.US,D,20160419,000000,21.66,21.76,21.39,21.63,178139,0
+RAMP.US,D,20160420,000000,21.6,21.81,21.47,21.75,240335,0
+RAMP.US,D,20160421,000000,21.7,21.88,21.67,21.71,134345,0
+RAMP.US,D,20160422,000000,21.64,21.93,21.62,21.83,237928,0
+RAMP.US,D,20160425,000000,21.72,21.77,21.42,21.62,203916,0
+RAMP.US,D,20160426,000000,21.71,21.96,21.53,21.86,150207,0
+RAMP.US,D,20160427,000000,21.79,22.37,21.68,22.34,345627,0
+RAMP.US,D,20160428,000000,22.21,22.93,22.095,22.5,411504,0
+RAMP.US,D,20160429,000000,22.34,22.46,21.77,21.97,345021,0
+RAMP.US,D,20160502,000000,22,22.03,21.72,21.93,244762,0
+RAMP.US,D,20160503,000000,21.7,22.645,21.55,22.48,354850,0
+RAMP.US,D,20160504,000000,22.56,22.7069,22.09,22.33,440724,0
+RAMP.US,D,20160505,000000,22.35,22.48,22.19,22.34,246430,0
+RAMP.US,D,20160506,000000,22.33,22.93,22.33,22.84,295103,0
+RAMP.US,D,20160509,000000,22.86,23.06,22.59,22.91,386419,0
+RAMP.US,D,20160510,000000,23,23.1,22.68,23.09,505132,0
+RAMP.US,D,20160511,000000,23,23.57,22.94,23.04,198018,0
+RAMP.US,D,20160512,000000,23,23.34,22.92,23.24,245275,0
+RAMP.US,D,20160513,000000,23.18,23.443,22.75,22.85,484711,0
+RAMP.US,D,20160516,000000,22.98,23.0799,22.77,22.82,408353,0
+RAMP.US,D,20160517,000000,22.69,22.86,22.15,22.37,739915,0
+RAMP.US,D,20160518,000000,19.88,20.94,19.11,19.67,2997382,0
+RAMP.US,D,20160519,000000,19.5,19.76,19.14,19.18,1312563,0
+RAMP.US,D,20160520,000000,19.27,20.01,19.13,19.99,842227,0
+RAMP.US,D,20160523,000000,19.63,20.24,19.5001,19.74,911633,0
+RAMP.US,D,20160524,000000,20.01,21.5,19.92,21.23,727848,0
+RAMP.US,D,20160525,000000,21.24,21.59,21.18,21.18,338587,0
+RAMP.US,D,20160526,000000,21.28,21.44,21.13,21.13,323315,0
+RAMP.US,D,20160527,000000,21.09,21.45,20.9,21.37,412719,0
+RAMP.US,D,20160531,000000,21.52,21.74,21.07,21.18,515805,0
+RAMP.US,D,20160601,000000,21.26,21.53,21.065,21.52,608393,0
+RAMP.US,D,20160602,000000,21.37,21.76,21.37,21.76,338232,0
+RAMP.US,D,20160603,000000,21.75,21.77,21.3,21.58,300071,0
+RAMP.US,D,20160606,000000,21.32,22.02,21.32,21.94,344656,0
+RAMP.US,D,20160607,000000,22,22.1,21.78,21.96,190086,0
+RAMP.US,D,20160608,000000,22.04,22.22,21.86,22.16,233592,0
+RAMP.US,D,20160609,000000,22.11,22.3,21.93,22.15,229872,0
+RAMP.US,D,20160610,000000,21.86,22.15,21.61,21.88,391689,0
+RAMP.US,D,20160613,000000,21.76,22,21.39,21.39,321950,0
+RAMP.US,D,20160614,000000,21.31,21.55,21.2,21.49,191608,0
+RAMP.US,D,20160615,000000,21.61,21.665,21.46,21.54,170294,0
+RAMP.US,D,20160616,000000,21.43,21.72,21.1,21.65,181630,0
+RAMP.US,D,20160617,000000,21.72,21.76,21.2,21.61,526171,0
+RAMP.US,D,20160620,000000,21.87,22.05,21.64,21.98,218991,0
+RAMP.US,D,20160621,000000,21.92,22.08,21.81,21.92,252539,0
+RAMP.US,D,20160622,000000,21.99,22.29,21.9,22.07,216707,0
+RAMP.US,D,20160623,000000,22.24,22.75,22.1,22.75,340153,0
+RAMP.US,D,20160624,000000,21.71,22.04,21.45,21.58,933313,0
+RAMP.US,D,20160627,000000,21.32,21.32,20.47,20.57,312220,0
+RAMP.US,D,20160628,000000,20.59,20.91,20.56,20.7,265306,0
+RAMP.US,D,20160629,000000,21.01,21.36,20.775,21.32,248155,0
+RAMP.US,D,20160630,000000,21.4,22.02,21.05,21.99,365144,0
+RAMP.US,D,20160701,000000,21.94,22.36,21.84,22.11,288340,0
+RAMP.US,D,20160705,000000,22.06,22.17,21.84,21.9,150634,0
+RAMP.US,D,20160706,000000,21.25,21.81,21.25,21.7,345242,0
+RAMP.US,D,20160707,000000,21.79,21.94,21.6,21.7,240421,0
+RAMP.US,D,20160708,000000,21.96,22.2,21.83,22.07,361709,0
+RAMP.US,D,20160711,000000,22.24,22.38,22.03,22.17,345923,0
+RAMP.US,D,20160712,000000,22.39,22.95,22.33,22.75,263824,0
+RAMP.US,D,20160713,000000,22.78,23,22.62,22.64,186029,0
+RAMP.US,D,20160714,000000,22.8,22.94,22.487,22.77,153289,0
+RAMP.US,D,20160715,000000,22.93,22.93,22.43,22.66,210586,0
+RAMP.US,D,20160718,000000,22.58,22.93,22.58,22.74,131820,0
+RAMP.US,D,20160719,000000,22.63,22.8,22.529,22.74,150983,0
+RAMP.US,D,20160720,000000,22.78,23.22,22.67,23.11,911010,0
+RAMP.US,D,20160721,000000,23.01,23.1,22.6,22.65,390280,0
+RAMP.US,D,20160722,000000,22.6,23.1,22.6,23.04,227387,0
+RAMP.US,D,20160725,000000,23.03,23.25,22.885,23.11,422845,0
+RAMP.US,D,20160726,000000,23.05,23.33,22.95,23.08,357987,0
+RAMP.US,D,20160727,000000,23.12,23.2075,22.88,23.08,550602,0
+RAMP.US,D,20160728,000000,23.08,23.08,22.825,22.95,128977,0
+RAMP.US,D,20160729,000000,22.98,23.18,22.74,22.95,567073,0
+RAMP.US,D,20160801,000000,22.88,23.2,22.77,23.2,326259,0
+RAMP.US,D,20160802,000000,23.1,23.2,22.95,22.98,270586,0
+RAMP.US,D,20160803,000000,22.87,23.21,22.87,23,842993,0
+RAMP.US,D,20160804,000000,22.91,23.3,22.91,23.1,315648,0
+RAMP.US,D,20160805,000000,24.5,26.14,24.4501,25.08,1854748,0
+RAMP.US,D,20160808,000000,25.05,25.21,24.94,25,434215,0
+RAMP.US,D,20160809,000000,25.09,25.23,24.011,25.06,293952,0
+RAMP.US,D,20160810,000000,25,25.1,24.8,25.01,250748,0
+RAMP.US,D,20160811,000000,25.02,25.2,25.01,25.03,183632,0
+RAMP.US,D,20160812,000000,25.05,25.33,24.97,25.2,190126,0
+RAMP.US,D,20160815,000000,25.17,25.41,25.03,25.33,224048,0
+RAMP.US,D,20160816,000000,25.33,25.34,25.07,25.17,415306,0
+RAMP.US,D,20160817,000000,25.17,25.25,24.95,25.24,223424,0
+RAMP.US,D,20160818,000000,25.23,25.3206,25.05,25.25,186544,0
+RAMP.US,D,20160819,000000,25.12,25.58,24.73,25.47,295152,0
+RAMP.US,D,20160822,000000,25.3,25.7,25.29,25.53,205387,0
+RAMP.US,D,20160823,000000,25.56,25.84,25.44,25.62,640650,0
+RAMP.US,D,20160824,000000,25.52,25.86,25.44,25.58,395549,0
+RAMP.US,D,20160825,000000,25.48,25.87,25.48,25.73,289324,0
+RAMP.US,D,20160826,000000,25.82,26.01,25.47,25.75,270013,0
+RAMP.US,D,20160829,000000,25.72,26.09,25.72,25.83,213882,0
+RAMP.US,D,20160830,000000,25.91,26.1,25.65,25.83,219795,0
+RAMP.US,D,20160831,000000,25.77,26.09,25.66,25.99,352791,0
+RAMP.US,D,20160901,000000,26.11,26.3196,25.805,26.23,208820,0
+RAMP.US,D,20160902,000000,26.39,26.56,26.27,26.405,253046,0
+RAMP.US,D,20160906,000000,26.52,26.52,26.24,26.255,141673,0
+RAMP.US,D,20160907,000000,26.32,26.5,26.215,26.395,137421,0
+RAMP.US,D,20160908,000000,26.28,26.28,26,26.115,249795,0
+RAMP.US,D,20160909,000000,25.88,26.05,25.5,25.5,401595,0
+RAMP.US,D,20160912,000000,25.3,26.09,25.3,26.05,254457,0
+RAMP.US,D,20160913,000000,25.89,26,25.62,25.79,305162,0
+RAMP.US,D,20160914,000000,25.87,26.07,25.72,25.74,263268,0
+RAMP.US,D,20160915,000000,25.97,26.505,25.9,26.49,407019,0
+RAMP.US,D,20160916,000000,26.5,26.56,26.11,26.49,487650,0
+RAMP.US,D,20160919,000000,26.5,27.03,26.5,26.67,433984,0
+RAMP.US,D,20160920,000000,26.85,26.89,26.63,26.76,298521,0
+RAMP.US,D,20160921,000000,26.77,26.97,26.54,26.94,187888,0
+RAMP.US,D,20160922,000000,27.2,27.24,26.48,27.08,384906,0
+RAMP.US,D,20160923,000000,26.92,27.13,26.76,26.82,208259,0
+RAMP.US,D,20160926,000000,26.74,26.97,26.56,26.58,283024,0
+RAMP.US,D,20160927,000000,26.6,26.82,26.555,26.69,221342,0
+RAMP.US,D,20160928,000000,26.77,26.98,26.58,26.97,166935,0
+RAMP.US,D,20160929,000000,26.97,27.09,26.59,26.6,194694,0
+RAMP.US,D,20160930,000000,26.75,26.87,26.51,26.65,295525,0
+RAMP.US,D,20161003,000000,26.63,26.7387,26.49,26.54,161716,0
+RAMP.US,D,20161004,000000,26.43,26.61,26.14,26.23,300277,0
+RAMP.US,D,20161005,000000,26.39,26.48,26.17,26.27,192341,0
+RAMP.US,D,20161006,000000,26.17,26.19,25.87,26.18,145472,0
+RAMP.US,D,20161007,000000,26.14,26.14,25.52,25.65,244556,0
+RAMP.US,D,20161010,000000,25.77,26,25.6,25.78,198126,0
+RAMP.US,D,20161011,000000,25.64,25.64,25.04,25.13,220478,0
+RAMP.US,D,20161012,000000,25.16,25.48,25.04,25.25,307696,0
+RAMP.US,D,20161013,000000,25.09,25.09,24.49,24.83,412010,0
+RAMP.US,D,20161014,000000,24.95,25.165,24.85,25.06,214643,0
+RAMP.US,D,20161017,000000,25.01,25.35,24.99,25.21,277106,0
+RAMP.US,D,20161018,000000,25.54,25.54,24.95,24.96,226337,0
+RAMP.US,D,20161019,000000,24.96,25.14,24.66,25.04,123485,0
+RAMP.US,D,20161020,000000,25.02,25.11,24.83,24.88,103395,0
+RAMP.US,D,20161021,000000,24.72,24.99,24.63,24.98,161179,0
+RAMP.US,D,20161024,000000,25.2,25.3789,25.01,25.12,447599,0
+RAMP.US,D,20161025,000000,25.04,25.265,24.59,24.79,213767,0
+RAMP.US,D,20161026,000000,24.69,24.96,24.58,24.67,249837,0
+RAMP.US,D,20161027,000000,24.81,24.81,23.76,23.99,387486,0
+RAMP.US,D,20161028,000000,23.88,24.26,23.74,23.77,156928,0
+RAMP.US,D,20161031,000000,23.8,23.94,23.491,23.56,316498,0
+RAMP.US,D,20161101,000000,23.6,23.8,23.39,23.57,349095,0
+RAMP.US,D,20161102,000000,23.57,23.625,23.04,23.1,346608,0
+RAMP.US,D,20161103,000000,23.12,23.3,23.03,23.11,168251,0
+RAMP.US,D,20161104,000000,23.11,23.26,22.72,22.72,266603,0
+RAMP.US,D,20161107,000000,23.22,24.49,23.09,24.49,562993,0
+RAMP.US,D,20161108,000000,25.74,26.2,24.87,25.7,1355146,0
+RAMP.US,D,20161109,000000,25.41,26.32,24.875,26.32,754252,0
+RAMP.US,D,20161110,000000,26.61,26.89,25.85,26.62,468307,0
+RAMP.US,D,20161111,000000,26.56,27.17,26.39,26.97,634159,0
+RAMP.US,D,20161114,000000,27,27.38,26.83,26.98,393991,0
+RAMP.US,D,20161115,000000,27.03,27.2,26.52,26.76,273012,0
+RAMP.US,D,20161116,000000,26.55,27.05,26.55,26.9,289545,0
+RAMP.US,D,20161117,000000,27.05,27.27,27.02,27.11,308732,0
+RAMP.US,D,20161118,000000,26.91,27.14,26.7,26.87,319543,0
+RAMP.US,D,20161121,000000,27,27.025,26.49,26.81,312619,0
+RAMP.US,D,20161122,000000,26.98,27.06,26.6,27.015,334536,0
+RAMP.US,D,20161123,000000,26.93,27.35,26.85,27.32,213913,0
+RAMP.US,D,20161125,000000,27.4,27.59,27.294,27.58,93998,0
+RAMP.US,D,20161128,000000,27.5,27.7,27.1,27.15,197020,0
+RAMP.US,D,20161129,000000,27.23,27.34,26.85,27.02,190901,0
+RAMP.US,D,20161130,000000,27.1,27.13,26.52,26.53,210201,0
+RAMP.US,D,20161201,000000,26.56,26.7,25.74,25.91,216525,0
+RAMP.US,D,20161202,000000,25.09,25.79,25.09,25.43,319022,0
+RAMP.US,D,20161205,000000,25.46,26.08,25.46,25.73,318199,0
+RAMP.US,D,20161206,000000,25.9,25.98,25.47,25.56,429601,0
+RAMP.US,D,20161207,000000,25.62,26.59,25.35,26.5,321308,0
+RAMP.US,D,20161208,000000,26.5,27.17,26.4775,27.17,288257,0
+RAMP.US,D,20161209,000000,27.17,27.5119,26.685,27.3,270743,0
+RAMP.US,D,20161212,000000,27.3,27.39,26.88,27.07,214688,0
+RAMP.US,D,20161213,000000,27.3,27.44,26.93,27.36,235455,0
+RAMP.US,D,20161214,000000,27.36,27.41,27.08,27.15,213540,0
+RAMP.US,D,20161215,000000,27.27,27.7,27.03,27.19,305308,0
+RAMP.US,D,20161216,000000,27.15,27.5,26.76,26.81,727902,0
+RAMP.US,D,20161219,000000,26.88,27.18,26.775,26.95,724500,0
+RAMP.US,D,20161220,000000,27.16,27.16,26.57,26.76,523300,0
+RAMP.US,D,20161221,000000,26.63,26.69,26.14,26.39,253055,0
+RAMP.US,D,20161222,000000,26.36,26.73,26.2,26.68,235961,0
+RAMP.US,D,20161223,000000,26.67,26.97,26.65,26.94,254280,0
+RAMP.US,D,20161227,000000,26.93,27.29,26.71,27.11,154222,0
+RAMP.US,D,20161228,000000,27.18,27.2335,26.8,26.86,202149,0
+RAMP.US,D,20161229,000000,26.97,27.14,26.81,26.93,87604,0
+RAMP.US,D,20161230,000000,26.96,26.97,26.57,26.8,206369,0
+RAMP.US,D,20170103,000000,27,27.155,26.3,26.46,266029,0
+RAMP.US,D,20170104,000000,26.44,27.04,26.34,26.88,407054,0
+RAMP.US,D,20170105,000000,26.89,27.205,26.77,26.97,229077,0
+RAMP.US,D,20170106,000000,27.11,27.12,26.78,26.94,195739,0
+RAMP.US,D,20170109,000000,26.84,26.91,26.45,26.53,252181,0
+RAMP.US,D,20170110,000000,26.61,27.01,26.21,26.88,232680,0
+RAMP.US,D,20170111,000000,26.84,27.31,26.76,27.29,279400,0
+RAMP.US,D,20170112,000000,27.24,27.24,26.53,27.12,249253,0
+RAMP.US,D,20170113,000000,27.26,27.73,27.26,27.68,242848,0
+RAMP.US,D,20170117,000000,27.41,27.54,27.19,27.38,193792,0
+RAMP.US,D,20170118,000000,27.54,27.54,26.94,27.27,415442,0
+RAMP.US,D,20170119,000000,27.12,27.12,26.62,26.65,228833,0
+RAMP.US,D,20170120,000000,26.59,26.77,26.23,26.46,610510,0
+RAMP.US,D,20170123,000000,26.45,26.45,25.88,26,425561,0
+RAMP.US,D,20170124,000000,25.99,26.43,25.94,26.19,454688,0
+RAMP.US,D,20170125,000000,26.45,26.71,26.235,26.65,433952,0
+RAMP.US,D,20170126,000000,26.65,26.77,26.12,26.38,238593,0
+RAMP.US,D,20170127,000000,26.4,26.53,26.09,26.49,161852,0
+RAMP.US,D,20170130,000000,26.23,26.25,25.5045,26.04,247779,0
+RAMP.US,D,20170131,000000,25.9,26.15,25.78,26.1,390171,0
+RAMP.US,D,20170201,000000,28,30.4,28,28.95,1835288,0
+RAMP.US,D,20170202,000000,29,29,28.19,28.4,621211,0
+RAMP.US,D,20170203,000000,28.74,28.92,28.48,28.55,410659,0
+RAMP.US,D,20170206,000000,28.34,28.49,28.05,28.09,239939,0
+RAMP.US,D,20170207,000000,28.2,28.94,28.1,28.37,367471,0
+RAMP.US,D,20170208,000000,28.44,28.44,27.57,27.79,236648,0
+RAMP.US,D,20170209,000000,27.83,28.24,27.83,28.22,272310,0
+RAMP.US,D,20170210,000000,28.2,28.495,27.74,28.46,259338,0
+RAMP.US,D,20170213,000000,28.55,28.9,28.48,28.61,326617,0
+RAMP.US,D,20170214,000000,28.39,28.56,28.23,28.38,174387,0
+RAMP.US,D,20170215,000000,28.26,28.75,28.23,28.57,367090,0
+RAMP.US,D,20170216,000000,28.64,28.89,28.49,28.88,269638,0
+RAMP.US,D,20170217,000000,28.97,29.3,28.785,29.28,496367,0
+RAMP.US,D,20170221,000000,29.35,29.63,29.21,29.61,309577,0
+RAMP.US,D,20170222,000000,29.47,29.735,29.38,29.66,348473,0
+RAMP.US,D,20170223,000000,29.75,29.75,29.31,29.62,372857,0
+RAMP.US,D,20170224,000000,29.14,29.56,27.6476,29.37,297374,0
+RAMP.US,D,20170227,000000,29.34,29.56,28.9901,29.14,279349,0
+RAMP.US,D,20170228,000000,29.02,29.13,28.52,28.52,700701,0
+RAMP.US,D,20170301,000000,28.86,29.05,28.76,28.97,445499,0
+RAMP.US,D,20170302,000000,28.87,29.06,28.54,28.56,158800,0
+RAMP.US,D,20170303,000000,28.6,28.7472,28.14,28.31,226947,0
+RAMP.US,D,20170306,000000,28.19,28.265,27.82,28.13,176242,0
+RAMP.US,D,20170307,000000,28.03,28.43,27.94,27.96,575777,0
+RAMP.US,D,20170308,000000,28,28.13,27.59,27.59,245051,0
+RAMP.US,D,20170309,000000,27.52,27.77,27.24,27.38,245882,0
+RAMP.US,D,20170310,000000,27.33,28.09,27.33,28.04,497531,0
+RAMP.US,D,20170313,000000,28.18,28.55,28.04,28.54,308848,0
+RAMP.US,D,20170314,000000,28.35,28.35,28.04,28.22,154886,0
+RAMP.US,D,20170315,000000,28.4,28.56,28.2,28.35,416405,0
+RAMP.US,D,20170316,000000,28.47,28.57,28.2,28.27,140384,0
+RAMP.US,D,20170317,000000,28.2,28.69,27.84,28.57,591193,0
+RAMP.US,D,20170320,000000,28.53,28.6,28.1475,28.55,247794,0
+RAMP.US,D,20170321,000000,28.77,28.77,27.65,27.67,330621,0
+RAMP.US,D,20170322,000000,27.65,27.94,27.21,27.66,240216,0
+RAMP.US,D,20170323,000000,27.55,27.96,27.49,27.8,245588,0
+RAMP.US,D,20170324,000000,27.86,28.21,27.76,27.94,228055,0
+RAMP.US,D,20170327,000000,27.55,27.755,27.2,27.56,213353,0
+RAMP.US,D,20170328,000000,27.5,28,27.33,27.87,231903,0
+RAMP.US,D,20170329,000000,27.79,27.91,27.6,27.87,175493,0
+RAMP.US,D,20170330,000000,27.8,28,27.64,27.77,537161,0
+RAMP.US,D,20170331,000000,27.69,28.57,27.69,28.46,383511,0
+RAMP.US,D,20170403,000000,28.5,28.56,28.14,28.21,374828,0
+RAMP.US,D,20170404,000000,27.4,28.35,27.1513,28.01,275704,0
+RAMP.US,D,20170405,000000,28.11,28.59,27.76,27.78,209453,0
+RAMP.US,D,20170406,000000,27.8,28.22,27.54,28.22,199284,0
+RAMP.US,D,20170407,000000,28.12,28.27,27.78,27.81,331000,0
+RAMP.US,D,20170410,000000,27.81,28.08,27.56,27.79,248562,0
+RAMP.US,D,20170411,000000,27.72,28.13,27.47,28.12,304905,0
+RAMP.US,D,20170412,000000,28.06,28.29,27.66,27.71,192473,0
+RAMP.US,D,20170413,000000,27.6,27.77,26.92,26.93,307649,0
+RAMP.US,D,20170417,000000,26.99,27.27,26.91,27.2,421353,0
+RAMP.US,D,20170418,000000,27.04,27.3,27,27.13,298379,0
+RAMP.US,D,20170419,000000,27.23,27.57,27.2,27.42,318061,0
+RAMP.US,D,20170420,000000,27.63,28,27.465,27.96,258115,0
+RAMP.US,D,20170421,000000,27.9,28.01,26.9301,27.87,327019,0
+RAMP.US,D,20170424,000000,28.36,28.49,28.15,28.19,433801,0
+RAMP.US,D,20170425,000000,28.48,28.61,28.35,28.53,584923,0
+RAMP.US,D,20170426,000000,28.54,29.08,28.4122,28.6,319191,0
+RAMP.US,D,20170427,000000,28.71,29.09,28.63,29.05,259946,0
+RAMP.US,D,20170428,000000,28.99,29.06,28.77,28.9,313081,0
+RAMP.US,D,20170501,000000,29.1,29.1,28.6,28.97,330148,0
+RAMP.US,D,20170502,000000,29.1,29.1,28.52,28.68,284584,0
+RAMP.US,D,20170503,000000,28.57,28.72,28.22,28.69,194301,0
+RAMP.US,D,20170504,000000,28.74,29.08,28.37,28.97,231924,0
+RAMP.US,D,20170505,000000,29.1,29.11,28.71,28.87,195037,0
+RAMP.US,D,20170508,000000,28.9,28.99,28.58,28.79,151037,0
+RAMP.US,D,20170509,000000,28.82,28.87,28.57,28.77,177485,0
+RAMP.US,D,20170510,000000,28.79,28.99,28.54,28.87,284475,0
+RAMP.US,D,20170511,000000,28.74,28.74,28.165,28.31,554318,0
+RAMP.US,D,20170512,000000,28.21,28.35,27.835,28.04,339587,0
+RAMP.US,D,20170515,000000,28.08,28.66,28.06,28.36,767727,0
+RAMP.US,D,20170516,000000,27.87,28.4308,27.64,28.21,943578,0
+RAMP.US,D,20170517,000000,26.64,27.48,25.97,26.15,1593879,0
+RAMP.US,D,20170518,000000,26,26.18,25.51,25.76,1174375,0
+RAMP.US,D,20170519,000000,25.81,26.095,25.6416,25.77,656919,0
+RAMP.US,D,20170522,000000,25.83,26,25.7,25.9,613790,0
+RAMP.US,D,20170523,000000,25.7,26.52,25.7,26.15,555549,0
+RAMP.US,D,20170524,000000,26.07,26.12,25.79,25.85,405950,0
+RAMP.US,D,20170525,000000,25.65,26.17,25.6,26.06,383164,0
+RAMP.US,D,20170526,000000,25.95,26.03,25.47,25.91,241736,0
+RAMP.US,D,20170530,000000,25.78,25.89,25.63,25.73,434441,0
+RAMP.US,D,20170531,000000,25.84,26.3,25.62,26.2,696558,0
+RAMP.US,D,20170601,000000,26.29,26.57,25.7176,26.54,517952,0
+RAMP.US,D,20170602,000000,26.62,27,26.43,26.74,293842,0
+RAMP.US,D,20170605,000000,26.72,26.81,26.38,26.45,415039,0
+RAMP.US,D,20170606,000000,26.21,26.27,25.7401,26.03,361183,0
+RAMP.US,D,20170607,000000,26.2,26.21,25.52,26,445153,0
+RAMP.US,D,20170608,000000,26,26.48,25.91,26.42,249222,0
+RAMP.US,D,20170609,000000,26.37,26.66,25.92,26.17,538433,0
+RAMP.US,D,20170612,000000,26.16,26.57,26.05,26.57,294825,0
+RAMP.US,D,20170613,000000,26.71,26.92,26.41,26.64,354106,0
+RAMP.US,D,20170614,000000,26.75,26.98,26.29,26.39,288625,0
+RAMP.US,D,20170615,000000,26.11,26.72,26.11,26.64,332020,0
+RAMP.US,D,20170616,000000,26.2,26.31,25.87,26.26,898636,0
+RAMP.US,D,20170619,000000,26.44,26.855,26.12,26.29,248691,0
+RAMP.US,D,20170620,000000,26.24,26.24,25.8,25.88,159289,0
+RAMP.US,D,20170621,000000,26,26.1,25.79,25.84,380951,0
+RAMP.US,D,20170622,000000,25.9,26.22,25.67,26.21,331880,0
+RAMP.US,D,20170623,000000,26.01,26.505,25.96,26.23,440226,0
+RAMP.US,D,20170626,000000,26.31,26.36,25.94,26.27,343212,0
+RAMP.US,D,20170627,000000,26.25,26.29,25.96,26.12,571351,0
+RAMP.US,D,20170628,000000,26.33,26.54,26.18,26.45,350335,0
+RAMP.US,D,20170629,000000,26.45,26.45,25.84,26.01,486475,0
+RAMP.US,D,20170630,000000,26.05,26.24,25.88,25.98,560060,0
+RAMP.US,D,20170703,000000,26.12,26.15,25.75,25.89,159937,0
+RAMP.US,D,20170705,000000,25.78,25.97,25.74,25.8,216078,0
+RAMP.US,D,20170706,000000,25.61,25.93,25.35,25.42,436303,0
+RAMP.US,D,20170707,000000,25.44,25.9,25.39,25.86,278923,0
+RAMP.US,D,20170710,000000,25.81,25.86,25.4782,25.56,377390,0
+RAMP.US,D,20170711,000000,25.59,25.67,25.35,25.49,495427,0
+RAMP.US,D,20170712,000000,25.78,25.97,25.64,25.65,767681,0
+RAMP.US,D,20170713,000000,25.7,26.21,25.5,26.21,627210,0
+RAMP.US,D,20170714,000000,26.21,26.82,26.19,26.64,3101173,0
+RAMP.US,D,20170717,000000,26.74,26.88,26.53,26.78,398902,0
+RAMP.US,D,20170718,000000,26.65,26.775,26.53,26.71,312863,0
+RAMP.US,D,20170719,000000,26.78,27.11,26.73,26.99,714660,0
+RAMP.US,D,20170720,000000,27.01,27.12,26.5476,27.02,247888,0
+RAMP.US,D,20170721,000000,27.14,27.14,26.375,26.87,335911,0
+RAMP.US,D,20170724,000000,26.85,27.06,26.78,26.99,750374,0
+RAMP.US,D,20170725,000000,27.09,27.53,26.97,27.14,1128930,0
+RAMP.US,D,20170726,000000,27.2,27.2,26.945,26.99,697909,0
+RAMP.US,D,20170727,000000,27.05,27.16,26.76,26.99,618243,0
+RAMP.US,D,20170728,000000,26.78,27.16,26.78,27.08,487117,0
+RAMP.US,D,20170731,000000,27.03,27.08,26.81,26.97,239978,0
+RAMP.US,D,20170801,000000,27.13,27.19,26.82,26.95,373384,0
+RAMP.US,D,20170802,000000,26.99,26.99,26.67,26.84,349187,0
+RAMP.US,D,20170803,000000,26.83,26.95,26.715,26.77,764508,0
+RAMP.US,D,20170804,000000,26.79,27.2,25,25.08,2853947,0
+RAMP.US,D,20170807,000000,25.02,25.02,24.0475,24.06,1092589,0
+RAMP.US,D,20170808,000000,24.06,24.17,23.59,23.62,813176,0
+RAMP.US,D,20170809,000000,23.47,23.52,22.97,23.08,1217953,0
+RAMP.US,D,20170810,000000,23.01,23.09,22.64,22.76,719062,0
+RAMP.US,D,20170811,000000,22.85,23.03,22.73,22.97,794135,0
+RAMP.US,D,20170814,000000,23.05,23.97,23.05,23.34,673300,0
+RAMP.US,D,20170815,000000,23.32,23.32,22.97,22.98,472537,0
+RAMP.US,D,20170816,000000,23.07,23.27,22.845,22.85,387485,0
+RAMP.US,D,20170817,000000,22.79,22.86,22.4,22.4,453899,0
+RAMP.US,D,20170818,000000,22.2,22.34,22.0331,22.1,526574,0
+RAMP.US,D,20170821,000000,22.06,22.1,21.795,21.85,351109,0
+RAMP.US,D,20170822,000000,21.86,22.455,21.86,22.38,635159,0
+RAMP.US,D,20170823,000000,22.27,22.3,22.12,22.13,224752,0
+RAMP.US,D,20170824,000000,22.41,22.8,22.38,22.74,536524,0
+RAMP.US,D,20170825,000000,22.86,22.91,22.57,22.69,399870,0
+RAMP.US,D,20170828,000000,22.72,22.74,22.5,22.58,354964,0
+RAMP.US,D,20170829,000000,22.48,22.94,22.48,22.91,430140,0
+RAMP.US,D,20170830,000000,22.86,23.11,22.83,23.02,374157,0
+RAMP.US,D,20170831,000000,23.06,23.37,23.03,23.29,382176,0
+RAMP.US,D,20170901,000000,23.38,23.52,23.29,23.5,433037,0
+RAMP.US,D,20170905,000000,23.44,23.74,23.3547,23.45,803678,0
+RAMP.US,D,20170906,000000,23.56,23.58,23.3301,23.495,563892,0
+RAMP.US,D,20170907,000000,23.5,23.65,23.36,23.5,357009,0
+RAMP.US,D,20170908,000000,23.44,23.55,23.205,23.42,212313,0
+RAMP.US,D,20170911,000000,23.62,23.77,23.48,23.61,383722,0
+RAMP.US,D,20170912,000000,23.68,23.98,23.65,23.89,290253,0
+RAMP.US,D,20170913,000000,23.78,23.88,23.55,23.59,473768,0
+RAMP.US,D,20170914,000000,23.58,23.665,23.46,23.63,257880,0
+RAMP.US,D,20170915,000000,23.5,23.68,23.32,23.49,1381852,0
+RAMP.US,D,20170918,000000,23.59,24.12,23.5,23.97,339534,0
+RAMP.US,D,20170919,000000,23.97,24.03,23.73,23.8,258085,0
+RAMP.US,D,20170920,000000,23.76,24,23.65,23.86,282187,0
+RAMP.US,D,20170921,000000,23.84,24.29,23.67,23.93,505800,0
+RAMP.US,D,20170922,000000,23.91,24.36,23.87,24.34,270803,0
+RAMP.US,D,20170925,000000,24.29,24.38,24.01,24.3,309215,0
+RAMP.US,D,20170926,000000,24.39,24.6,24.27,24.48,247586,0
+RAMP.US,D,20170927,000000,24.57,24.93,24.31,24.85,398488,0
+RAMP.US,D,20170928,000000,24.83,25.02,24.57,24.83,411403,0
+RAMP.US,D,20170929,000000,24.74,24.83,24.6,24.64,1078569,0
+RAMP.US,D,20171002,000000,24.73,24.97,24.57,24.74,334196,0
+RAMP.US,D,20171003,000000,24.84,24.99,24.73,24.93,655760,0
+RAMP.US,D,20171004,000000,24.92,25.14,24.83,25.08,528434,0
+RAMP.US,D,20171005,000000,25.15,25.25,24.89,24.89,273919,0
+RAMP.US,D,20171006,000000,24.84,24.92,24.69,24.75,262259,0
+RAMP.US,D,20171009,000000,24.75,25.02,24.6,24.79,180786,0
+RAMP.US,D,20171010,000000,24.99,25.06,24.82,24.88,283740,0
+RAMP.US,D,20171011,000000,24.85,24.89,24.64,24.69,263592,0
+RAMP.US,D,20171012,000000,24.67,24.84,24.58,24.7,279834,0
+RAMP.US,D,20171013,000000,24.78,25.08,24.78,24.94,563781,0
+RAMP.US,D,20171016,000000,25.05,25.09,24.59,24.88,334174,0
+RAMP.US,D,20171017,000000,24.81,25.02,24.67,24.75,236301,0
+RAMP.US,D,20171018,000000,24.78,25.09,24.78,25.01,277836,0
+RAMP.US,D,20171019,000000,24.83,25.12,24.451,25.09,209064,0
+RAMP.US,D,20171020,000000,25.31,25.48,25.15,25.43,294745,0
+RAMP.US,D,20171023,000000,25.4,25.41,24.98,25.06,363087,0
+RAMP.US,D,20171024,000000,25.06,25.33,24.97,25.12,528468,0
+RAMP.US,D,20171025,000000,25.15,25.18,24.78,24.97,404668,0
+RAMP.US,D,20171026,000000,24.95,25.2625,24.81,25.01,263390,0
+RAMP.US,D,20171027,000000,25,25.1,24.76,25.08,409000,0
+RAMP.US,D,20171030,000000,24.8301,25.13,24.7,24.95,475149,0
+RAMP.US,D,20171031,000000,25.09,25.27,24.92,25.16,514822,0
+RAMP.US,D,20171101,000000,25.39,25.39,24.6,24.65,700674,0
+RAMP.US,D,20171102,000000,26.2,28.23,25.52,27.35,1432005,0
+RAMP.US,D,20171103,000000,27.23,27.23,26.25,26.59,852833,0
+RAMP.US,D,20171106,000000,26.64,26.86,26.37,26.6,428681,0
+RAMP.US,D,20171107,000000,26.59,26.59,26.15,26.32,443861,0
+RAMP.US,D,20171108,000000,26.19,26.64,25.9453,26.5,1239651,0
+RAMP.US,D,20171109,000000,26.32,26.52,26.02,26.46,486032,0
+RAMP.US,D,20171110,000000,26.21,26.54,26.16,26.42,651233,0
+RAMP.US,D,20171113,000000,26.2,26.33,25.97,26.18,315237,0
+RAMP.US,D,20171114,000000,26.22,26.28,26.22,26.22,191595,0
+RAMP.US,D,20171115,000000,25.94,26.12,25.76,26.04,355556,0
+RAMP.US,D,20171116,000000,26.17,26.66,26.14,26.58,658145,0
+RAMP.US,D,20171117,000000,26.52,26.75,26.3,26.54,856895,0
+RAMP.US,D,20171120,000000,26.63,26.69,26.35,26.5,261988,0
+RAMP.US,D,20171121,000000,26.68,26.68,26.365,26.51,367615,0
+RAMP.US,D,20171122,000000,26.63,27.15,26.5,26.95,610916,0
+RAMP.US,D,20171124,000000,25.92,26.91,25.92,26.81,267017,0
+RAMP.US,D,20171127,000000,26.81,26.945,26.62,26.81,306543,0
+RAMP.US,D,20171128,000000,26.95,27.2,26.65,27.17,394447,0
+RAMP.US,D,20171129,000000,27.13,27.32,26.99,27.19,345112,0
+RAMP.US,D,20171130,000000,27.24,27.55,27.1,27.25,762862,0
+RAMP.US,D,20171201,000000,27.18,27.69,27.01,27.59,500301,0
+RAMP.US,D,20171204,000000,27.78,27.85,27.25,27.38,692088,0
+RAMP.US,D,20171205,000000,26.77,27.52,26.77,27.38,463338,0
+RAMP.US,D,20171206,000000,27.34,27.51,27.19,27.25,288389,0
+RAMP.US,D,20171207,000000,27.28,27.46,27.25,27.33,617399,0
+RAMP.US,D,20171208,000000,27.33,27.45,26.99,27.14,381748,0
+RAMP.US,D,20171211,000000,27.11,27.35,26.54,27.14,545756,0
+RAMP.US,D,20171212,000000,27.21,27.37,27.04,27.24,463231,0
+RAMP.US,D,20171213,000000,27.28,27.49,27.13,27.41,284818,0
+RAMP.US,D,20171214,000000,27.39,27.48,27.12,27.12,296484,0
+RAMP.US,D,20171215,000000,27.19,27.78,26.98,27.57,685438,0
+RAMP.US,D,20171218,000000,27.75,27.93,27.33,27.64,277200,0
+RAMP.US,D,20171219,000000,27.62,27.73,27.32,27.4,276496,0
+RAMP.US,D,20171220,000000,27.56,27.56,27.21,27.33,461655,0
+RAMP.US,D,20171221,000000,27.39,27.54,27.23,27.5,232081,0
+RAMP.US,D,20171222,000000,27.5,27.89,27.21,27.55,383976,0
+RAMP.US,D,20171226,000000,27.49,27.65,27.38,27.43,188727,0
+RAMP.US,D,20171227,000000,27.49,27.49,27.22,27.37,234996,0
+RAMP.US,D,20171228,000000,27.44,27.515,27.19,27.49,270586,0
+RAMP.US,D,20171229,000000,27.61,27.735,27.42,27.56,481157,0
+RAMP.US,D,20180102,000000,27.58,28.48,27.46,28.07,644275,0
+RAMP.US,D,20180103,000000,28.05,28.325,27.94,28.27,390159,0
+RAMP.US,D,20180104,000000,28.34,28.5,28.09,28.21,239083,0
+RAMP.US,D,20180105,000000,28.27,28.27,27.9,28.1,230516,0
+RAMP.US,D,20180108,000000,28.1,28.33,27.84,28.27,260887,0
+RAMP.US,D,20180109,000000,28.29,28.34,28.08,28.1,268016,0
+RAMP.US,D,20180110,000000,27.96,28.17,27.68,27.94,536916,0
+RAMP.US,D,20180111,000000,28.02,28.11,27.84,28.09,252532,0
+RAMP.US,D,20180112,000000,28.16,28.48,28.05,28.13,222611,0
+RAMP.US,D,20180116,000000,28.18,28.63,28.18,28.23,399970,0
+RAMP.US,D,20180117,000000,28.38,28.63,28.17,28.61,255155,0
+RAMP.US,D,20180118,000000,28.59,28.78,28.01,28.05,299640,0
+RAMP.US,D,20180119,000000,28.01,28.34,27.895,28.32,229157,0
+RAMP.US,D,20180122,000000,28.13,28.31,27.885,27.95,249023,0
+RAMP.US,D,20180123,000000,28,28.03,27.72,27.83,385116,0
+RAMP.US,D,20180124,000000,28.03,28.03,27.28,27.34,489019,0
+RAMP.US,D,20180125,000000,27.55,27.97,27.12,27.25,455082,0
+RAMP.US,D,20180126,000000,27.28,27.44,27.13,27.43,338485,0
+RAMP.US,D,20180129,000000,27.26,27.57,27.26,27.39,356821,0
+RAMP.US,D,20180130,000000,27.2,27.72,27.2,27.59,338425,0
+RAMP.US,D,20180131,000000,27.74,27.74,26.91,27.07,486569,0
+RAMP.US,D,20180201,000000,26.99,27.5,26.85,27.16,686582,0
+RAMP.US,D,20180202,000000,26.98,27.16,26.57,26.64,341581,0
+RAMP.US,D,20180205,000000,26.54,26.54,25.17,25.21,722620,0
+RAMP.US,D,20180206,000000,24.86,25.97,24.8,25.85,1320849,0
+RAMP.US,D,20180207,000000,26.82,27.15,25.76,26.46,3757198,0
+RAMP.US,D,20180208,000000,26.57,26.995,26.02,26.03,782248,0
+RAMP.US,D,20180209,000000,26.17,26.99,25.0393,26.78,733832,0
+RAMP.US,D,20180212,000000,26.81,27.04,26.23,26.8,616358,0
+RAMP.US,D,20180213,000000,26.44,27.11,26.39,27,427168,0
+RAMP.US,D,20180214,000000,26.75,27.71,26.75,27.63,363842,0
+RAMP.US,D,20180215,000000,27.85,28.38,27.48,28.36,380733,0
+RAMP.US,D,20180216,000000,28.24,28.96,28.17,28.77,475376,0
+RAMP.US,D,20180220,000000,28.25,28.76,28.25,28.25,360736,0
+RAMP.US,D,20180221,000000,28.29,28.5,27.95,27.95,541031,0
+RAMP.US,D,20180222,000000,28.1,28.32,27.96,27.97,366543,0
+RAMP.US,D,20180223,000000,28.03,28.62,27.76,28.57,393797,0
+RAMP.US,D,20180226,000000,28.64,28.9,28.4,28.62,240531,0
+RAMP.US,D,20180227,000000,28.63,28.75,28.04,28.05,436138,0
+RAMP.US,D,20180228,000000,28,28.08,27.34,27.37,429050,0
+RAMP.US,D,20180301,000000,27.33,27.58,27.16,27.5,363151,0
+RAMP.US,D,20180302,000000,27.08,28.33,26.87,28.22,401225,0
+RAMP.US,D,20180305,000000,28.05,29.31,27.905,29.31,570227,0
+RAMP.US,D,20180306,000000,29.32,30.2,29.31,29.77,1226460,0
+RAMP.US,D,20180307,000000,29.6,30.26,29.6,30.05,871559,0
+RAMP.US,D,20180308,000000,30.19,30.54,29.95,30.52,487642,0
+RAMP.US,D,20180309,000000,30.6,31.73,29.0053,31.69,953062,0
+RAMP.US,D,20180312,000000,31.87,32.26,31.15,32.19,737144,0
+RAMP.US,D,20180313,000000,32.45,32.6,31.81,31.95,763305,0
+RAMP.US,D,20180314,000000,32,32,31.1211,31.82,597111,0
+RAMP.US,D,20180315,000000,32.04,32.3325,31.64,32.23,580184,0
+RAMP.US,D,20180316,000000,32.25,32.93,32.25,32.34,1286696,0
+RAMP.US,D,20180319,000000,32.27,32.3,31.64,32.22,786345,0
+RAMP.US,D,20180320,000000,32.3,32.3397,31.95,32.03,564635,0
+RAMP.US,D,20180321,000000,32.12,32.12,31.55,31.56,457545,0
+RAMP.US,D,20180322,000000,31.33,31.76,30.92,30.98,539576,0
+RAMP.US,D,20180323,000000,31.03,31.14,30.17,30.2,917769,0
+RAMP.US,D,20180326,000000,30.67,31.46,30.43,31.42,527968,0
+RAMP.US,D,20180327,000000,31.43,31.71,30.52,30.63,371082,0
+RAMP.US,D,20180328,000000,30.61,30.61,27.91,28.05,2317278,0
+RAMP.US,D,20180329,000000,24.93,24.93,18.6,22.71,17443969,0
+RAMP.US,D,20180402,000000,22.86,23.51,22.49,23.28,2521439,0
+RAMP.US,D,20180403,000000,23.08,23.45,21.345,21.64,2064354,0
+RAMP.US,D,20180404,000000,21.54,23.49,21.4436,23.3,2138507,0
+RAMP.US,D,20180405,000000,23,24.59,23,24.2,1985776,0
+RAMP.US,D,20180406,000000,23.92,24.23,22.6,22.9,1106501,0
+RAMP.US,D,20180409,000000,23.08,23.29,22.77,23.03,1227209,0
+RAMP.US,D,20180410,000000,23.41,24.1,23.19,23.77,855802,0
+RAMP.US,D,20180411,000000,24.19,24.62,23.57,24.19,1106383,0
+RAMP.US,D,20180412,000000,24.32,25.03,24.22,24.8,1099345,0
+RAMP.US,D,20180413,000000,24.81,25.09,24.39,24.59,954816,0
+RAMP.US,D,20180416,000000,24.71,24.99,24.35,24.59,751958,0
+RAMP.US,D,20180417,000000,24.59,25.44,24.59,25.24,883421,0
+RAMP.US,D,20180418,000000,25.35,25.95,25.24,25.77,508690,0
+RAMP.US,D,20180419,000000,25.66,25.95,24.41,25.63,362959,0
+RAMP.US,D,20180420,000000,25.54,25.73,25.29,25.5,462128,0
+RAMP.US,D,20180423,000000,25.62,25.84,25.28,25.55,432188,0
+RAMP.US,D,20180424,000000,25.67,26,25.09,25.37,393897,0
+RAMP.US,D,20180425,000000,25.41,25.79,25.03,25.53,792188,0
+RAMP.US,D,20180426,000000,25.52,26.28,25.52,25.98,482245,0
+RAMP.US,D,20180427,000000,26.04,26.34,25.86,26.18,365946,0
+RAMP.US,D,20180430,000000,26.27,26.48,25.91,25.98,556340,0
+RAMP.US,D,20180501,000000,25.82,26.25,25.31,26.17,355271,0
+RAMP.US,D,20180502,000000,26.2,26.71,25.89,25.92,684954,0
+RAMP.US,D,20180503,000000,25.75,26.08,25.275,25.55,582490,0
+RAMP.US,D,20180504,000000,25.45,26.45,24.811,26.24,433052,0
+RAMP.US,D,20180507,000000,26.38,26.87,26.17,26.66,351157,0
+RAMP.US,D,20180508,000000,26.77,26.98,26.49,26.61,584050,0
+RAMP.US,D,20180509,000000,26.78,26.95,26.62,26.74,579036,0
+RAMP.US,D,20180510,000000,26.76,28,26.69,27.17,1827268,0
+RAMP.US,D,20180511,000000,27.33,27.33,26.79,27.25,724363,0
+RAMP.US,D,20180514,000000,27.35,27.46,27.02,27.21,761272,0
+RAMP.US,D,20180515,000000,27.09,27.45,27.04,27.38,404706,0
+RAMP.US,D,20180516,000000,27.5,27.76,27.22,27.56,846350,0
+RAMP.US,D,20180517,000000,25.66,28.6,25.49,27.5,1799581,0
+RAMP.US,D,20180518,000000,27.66,28.24,27.5,27.99,941247,0
+RAMP.US,D,20180521,000000,28.14,28.7,28.14,28.64,686316,0
+RAMP.US,D,20180522,000000,28.74,28.94,28.21,28.36,683950,0
+RAMP.US,D,20180523,000000,28.06,28.72,27.87,28.68,906265,0
+RAMP.US,D,20180524,000000,28.75,29.02,28.39,28.84,421291,0
+RAMP.US,D,20180525,000000,28.61,28.89,28.54,28.58,464001,0
+RAMP.US,D,20180529,000000,28.37,29.07,27.067,28.76,444390,0
+RAMP.US,D,20180530,000000,28.85,29.56,28.85,29.52,396650,0
+RAMP.US,D,20180531,000000,29.46,29.82,29.22,29.29,484334,0
+RAMP.US,D,20180601,000000,29.53,29.77,29.25,29.28,473223,0
+RAMP.US,D,20180604,000000,29.47,29.765,29.18,29.73,678652,0
+RAMP.US,D,20180605,000000,29.8,29.975,29.66,29.8,498796,0
+RAMP.US,D,20180606,000000,29.9,30.17,29.78,30.15,690115,0
+RAMP.US,D,20180607,000000,30.27,30.27,29.62,29.86,358583,0
+RAMP.US,D,20180608,000000,29.72,30.43,29.64,30.36,472820,0
+RAMP.US,D,20180611,000000,30.31,30.73,30.14,30.27,444883,0
+RAMP.US,D,20180612,000000,30.29,30.575,30.13,30.37,431641,0
+RAMP.US,D,20180613,000000,30.36,30.73,30.105,30.13,377041,0
+RAMP.US,D,20180614,000000,30.2,30.53,30.14,30.33,326671,0
+RAMP.US,D,20180615,000000,30.24,30.42,29.86,30.02,832394,0
+RAMP.US,D,20180618,000000,29.91,30.39,29.845,30.15,723875,0
+RAMP.US,D,20180619,000000,29.94,30.2314,29.24,30.03,1333529,0
+RAMP.US,D,20180620,000000,30.25,30.86,30.03,30.33,790350,0
+RAMP.US,D,20180621,000000,30.25,30.25,29.675,29.99,904964,0
+RAMP.US,D,20180622,000000,30.18,30.32,29.89,30.02,719955,0
+RAMP.US,D,20180625,000000,29.88,29.88,29.11,29.4,911275,0
+RAMP.US,D,20180626,000000,29.43,29.8221,29.03,29.77,1182728,0
+RAMP.US,D,20180627,000000,29.76,29.945,29.22,29.24,333707,0
+RAMP.US,D,20180628,000000,29.25,30.75,29.13,30,1626937,0
+RAMP.US,D,20180629,000000,30.09,30.5203,29.9,29.95,927291,0
+RAMP.US,D,20180702,000000,31.7,34.34,31.66,34.21,2063977,0
+RAMP.US,D,20180703,000000,37.38,39.88,37.01,39.45,4843623,0
+RAMP.US,D,20180705,000000,38.88,39.75,38.44,39.54,1753732,0
+RAMP.US,D,20180706,000000,39.74,40.04,39.401,39.72,1203758,0
+RAMP.US,D,20180709,000000,39.91,40.47,39.795,40.05,977298,0
+RAMP.US,D,20180710,000000,39.95,40.2,39.73,39.93,760826,0
+RAMP.US,D,20180711,000000,39.41,40.11,39.12,39.97,1101241,0
+RAMP.US,D,20180712,000000,40.37,41.39,40.09,41.29,917698,0
+RAMP.US,D,20180713,000000,41.55,42.5545,41.29,42.4,1464275,0
+RAMP.US,D,20180716,000000,42.3,42.74,41.8,41.91,628606,0
+RAMP.US,D,20180717,000000,42.65,44.11,42.4,44.02,1103251,0
+RAMP.US,D,20180718,000000,44,44.31,43.17,43.6,631181,0
+RAMP.US,D,20180719,000000,43.51,43.855,43.34,43.7,456842,0
+RAMP.US,D,20180720,000000,43.85,44,43.19,43.56,407197,0
+RAMP.US,D,20180723,000000,43.44,43.89,43.34,43.65,638367,0
+RAMP.US,D,20180724,000000,43.71,44.13,42.04,42.62,776755,0
+RAMP.US,D,20180725,000000,42.78,43.53,42.73,43.46,404240,0
+RAMP.US,D,20180726,000000,43.28,43.28,42.11,42.61,571027,0
+RAMP.US,D,20180727,000000,42.85,43.2395,40.67,41.32,909446,0
+RAMP.US,D,20180730,000000,41.41,41.93,40.5,40.8,3679898,0
+RAMP.US,D,20180731,000000,41.04,41.11,40.5,40.54,997185,0
+RAMP.US,D,20180801,000000,40.53,40.96,40.1003,40.47,1078122,0
+RAMP.US,D,20180802,000000,40.28,40.95,39.82,40.43,716937,0
+RAMP.US,D,20180803,000000,40.54,40.99,40.27,40.63,1311944,0
+RAMP.US,D,20180806,000000,40.45,41.73,40.36,41.68,539603,0
+RAMP.US,D,20180807,000000,41.88,41.9,41.32,41.8,814066,0
+RAMP.US,D,20180808,000000,41.93,42.95,41.86,42.8,427249,0
+RAMP.US,D,20180809,000000,42.76,43.86,42.76,43.35,643470,0
+RAMP.US,D,20180810,000000,43.66,45.72,43,44.17,1494090,0
+RAMP.US,D,20180813,000000,43.98,44.69,42.85,43.18,657486,0
+RAMP.US,D,20180814,000000,43.31,44.07,43.31,44.05,495398,0
+RAMP.US,D,20180815,000000,43.69,44.14,42.631,44.05,638629,0
+RAMP.US,D,20180816,000000,44.21,44.32,43.55,44.17,586384,0
+RAMP.US,D,20180817,000000,44.18,44.45,43.48,44.33,723365,0
+RAMP.US,D,20180820,000000,44.42,44.77,44.2364,44.56,534721,0
+RAMP.US,D,20180821,000000,44.56,45.11,44.29,45.1,747709,0
+RAMP.US,D,20180822,000000,44.84,45.7,44.84,45.48,561842,0
+RAMP.US,D,20180823,000000,45.49,46.07,45.22,45.26,483947,0
+RAMP.US,D,20180824,000000,45.28,45.9,45.22,45.42,331171,0
+RAMP.US,D,20180827,000000,45.56,45.81,45.16,45.59,423795,0
+RAMP.US,D,20180828,000000,45.68,45.7,42.5,45.27,565056,0
+RAMP.US,D,20180829,000000,45.43,45.77,45.08,45.58,724747,0
+RAMP.US,D,20180830,000000,45.4,45.83,44.7,45.49,542329,0
+RAMP.US,D,20180831,000000,45.27,45.79,45.08,45.69,409832,0
+RAMP.US,D,20180904,000000,45.46,46.39,45.41,46.05,608617,0
+RAMP.US,D,20180905,000000,46.05,46.05,44.29,45.5,508748,0
+RAMP.US,D,20180906,000000,45.44,45.805,44.7691,45.36,314353,0
+RAMP.US,D,20180907,000000,45.11,45.932,44.75,45.22,309571,0
+RAMP.US,D,20180910,000000,45.45,46.1,45.23,45.91,366137,0
+RAMP.US,D,20180911,000000,45.68,46.22,45.53,45.72,311716,0
+RAMP.US,D,20180912,000000,45.58,46.48,45.3,46.41,338173,0
+RAMP.US,D,20180913,000000,46.79,47.72,46.71,47.67,568025,0
+RAMP.US,D,20180914,000000,47.76,49.4021,47.65,48.53,1138456,0
+RAMP.US,D,20180917,000000,48.46,49.14,47.531,48.17,1188743,0
+RAMP.US,D,20180918,000000,48.11,48.82,48.1,48.47,964946,0
+RAMP.US,D,20180919,000000,48.6,48.665,47.54,48.19,1421582,0
+RAMP.US,D,20180920,000000,48.65,50.71,48.48,50.27,3071840,0
+RAMP.US,D,20180921,000000,50.35,50.98,49.7927,50.9,1960577,0
+RAMP.US,D,20180924,000000,50.66,51.51,50.66,51.05,758184,0
+RAMP.US,D,20180925,000000,51.08,51.25,50.32,50.73,542508,0
+RAMP.US,D,20180926,000000,50.94,50.94,48.9543,49.08,861715,0
+RAMP.US,D,20180927,000000,49.17,49.82,48.76,48.93,789541,0
+RAMP.US,D,20180928,000000,48.7,49.7,48.44,49.41,625400,0
+RAMP.US,D,20181001,000000,49.9,50.015,48.435,48.48,660433,0
+RAMP.US,D,20181002,000000,48,48.64,46.12,46.69,557943,0
+RAMP.US,D,20181003,000000,46.2,49.14,45.76,48.66,1304263,0
+RAMP.US,D,20181004,000000,48.49,48.5,47.49,47.96,770158,0
+RAMP.US,D,20181005,000000,47.75,48.07,46.61,47.43,776011,0
+RAMP.US,D,20181008,000000,47.27,47.97,46.1,46.96,580394,0
+RAMP.US,D,20181009,000000,46.79,47.48,46.5,46.72,577980,0
+RAMP.US,D,20181010,000000,46.59,46.82,44.76,44.79,905694,0
+RAMP.US,D,20181011,000000,44.45,45.43,43.95,43.99,947138,0
+RAMP.US,D,20181012,000000,44.93,45.39,44.08,44.84,672470,0
+RAMP.US,D,20181015,000000,44.63,45.45,43.68,45.04,680422,0
+RAMP.US,D,20181016,000000,45.44,46.51,45.11,46.33,522749,0
+RAMP.US,D,20181017,000000,45.91,46.1099,45.04,45.84,624021,0
+RAMP.US,D,20181018,000000,45.67,46.46,45.08,45.81,686280,0
+RAMP.US,D,20181019,000000,45.93,46.88,45.86,46.33,602385,0
+RAMP.US,D,20181022,000000,46.61,47.17,46.3,46.95,789231,0
+RAMP.US,D,20181023,000000,46.26,47.12,44.66,46.88,872264,0
+RAMP.US,D,20181024,000000,46.85,47.28,45.25,45.33,848598,0
+RAMP.US,D,20181025,000000,45.6,46.27,45,45.84,853732,0
+RAMP.US,D,20181026,000000,45.22,46.07,44.16,45.45,1381103,0
+RAMP.US,D,20181029,000000,45.09,47.46,40.5,41.71,2462895,0
+RAMP.US,D,20181030,000000,42.28,45.95,42.24,44.99,1504354,0
+RAMP.US,D,20181031,000000,45.5,46.63,44.77,45.68,1678766,0
+RAMP.US,D,20181101,000000,45.62,47.45,45.19,47.3,1138699,0
+RAMP.US,D,20181102,000000,47.5,48.8,47.395,47.66,903993,0
+RAMP.US,D,20181105,000000,47.51,47.51,45.59,46.15,903867,0
+RAMP.US,D,20181106,000000,46.25,46.61,45.28,45.86,828344,0
+RAMP.US,D,20181107,000000,46.2,47,46,46.95,589000,0
+RAMP.US,D,20181108,000000,46.31,47.25,46.31,47.21,555342,0
+RAMP.US,D,20181109,000000,46.81,47.05,46.4,46.87,724871,0
+RAMP.US,D,20181112,000000,46.74,46.74,45.2,45.89,735120,0
+RAMP.US,D,20181113,000000,46.5,47.25,46.24,46.66,1274310,0
+RAMP.US,D,20181114,000000,46.93,47.2,46.34,46.8,1103607,0
+RAMP.US,D,20181115,000000,46.62,48.57,46.55,47.92,1099041,0
+RAMP.US,D,20181116,000000,47.62,48.12,46.87,47.38,982495,0
+RAMP.US,D,20181119,000000,47.23,47.39,45.28,45.35,1207203,0
+RAMP.US,D,20181120,000000,44.61,45.39,44.06,44.45,1499367,0
+RAMP.US,D,20181121,000000,44.73,45.89,44.73,45.8,1400313,0
+RAMP.US,D,20181123,000000,45.29,46.71,45.29,45.95,419191,0
+RAMP.US,D,20181126,000000,46.25,47.24,46.02,47.1,1094916,0
+RAMP.US,D,20181127,000000,46.72,47.3,45.84,46.05,1101946,0
+RAMP.US,D,20181128,000000,46.35,47.24,45.66,47,1664713,0
+RAMP.US,D,20181129,000000,46.95,47.39,46.3,46.33,919080,0
+RAMP.US,D,20181130,000000,46.12,47.4,46.01,47.3,1071661,0
+RAMP.US,D,20181203,000000,48.05,48.14,47.14,47.94,1109629,0
+RAMP.US,D,20181204,000000,47.83,48.19,46.3,46.77,1889954,0
+RAMP.US,D,20181206,000000,46.75,47.27,46.12,46.75,3292855,0
+RAMP.US,D,20181207,000000,46.81,46.92,44.91,45.27,5863789,0
+RAMP.US,D,20181210,000000,45.27,46.04,44.96,45.97,5301144,0
+RAMP.US,D,20181211,000000,46.43,46.72,45.62,46.01,3281710,0
+RAMP.US,D,20181212,000000,46.49,46.7,44.7007,45.09,5136844,0
+RAMP.US,D,20181213,000000,45.4,45.4,43.89,44.09,7095624,0
+RAMP.US,D,20181214,000000,42.85,46.65,42.65,44.89,6847365,0
+RAMP.US,D,20181217,000000,44.55,44.82,43.79,44.41,1669725,0
+RAMP.US,D,20181218,000000,44.73,44.8,43.29,43.32,2711515,0
+RAMP.US,D,20181219,000000,43.31,43.82,42.5747,43,1710603,0
+RAMP.US,D,20181220,000000,42.78,43.5,41.48,42.24,2375452,0
+RAMP.US,D,20181221,000000,42.51,42.51,38.505,38.78,3584349,0
+RAMP.US,D,20181224,000000,38.02,38.35,36.72,36.8,1376579,0
+RAMP.US,D,20181226,000000,38.56,38.56,36.53,38.56,1338059,0
+RAMP.US,D,20181227,000000,37.95,38.83,37.13,38.83,1320002,0
+RAMP.US,D,20181228,000000,39.19,39.48,38.32,38.59,2486404,0
+RAMP.US,D,20181231,000000,38.87,39,37.9,38.63,790811,0
+RAMP.US,D,20190102,000000,37.97,38.82,37.74,38.75,796923,0
+RAMP.US,D,20190103,000000,38.39,38.78,37.54,37.72,979675,0
+RAMP.US,D,20190104,000000,38.35,39.78,37.92,39.44,739408,0
+RAMP.US,D,20190107,000000,39.27,40,39.11,39.29,665841,0
+RAMP.US,D,20190108,000000,39.79,40.65,38.83,40.6,1533037,0
+RAMP.US,D,20190109,000000,40.98,41.6,40.59,41.34,523025,0
+RAMP.US,D,20190110,000000,40.36,42.08,40.36,41.83,474057,0
+RAMP.US,D,20190111,000000,41.57,41.83,41,41.36,584764,0
+RAMP.US,D,20190114,000000,40.99,41.08,40.14,40.69,497094,0
+RAMP.US,D,20190115,000000,40.9,41.79,40.54,41.53,522993,0
+RAMP.US,D,20190116,000000,42.06,42.25,41.23,42.08,543124,0
+RAMP.US,D,20190117,000000,41.97,42.61,41.97,42.25,698009,0
+RAMP.US,D,20190118,000000,43.06,43.5,42.37,43.06,633547,0
+RAMP.US,D,20190122,000000,42.04,43.41,41.69,42.04,1097846,0
+RAMP.US,D,20190123,000000,42.21,42.65,41.32,41.8,594911,0
+RAMP.US,D,20190124,000000,41.98,42.83,41.68,42.37,408304,0
+RAMP.US,D,20190125,000000,43.03,43.41,42.67,43.36,607352,0
+RAMP.US,D,20190128,000000,42.77,43.29,42.57,42.93,398945,0
+RAMP.US,D,20190129,000000,43.04,43.04,41.89,41.93,303841,0
+RAMP.US,D,20190130,000000,42.38,43.09,41.75,42.91,416284,0
+RAMP.US,D,20190131,000000,42.83,44.16,42.83,43.44,573946,0
+RAMP.US,D,20190201,000000,43.34,43.94,43.19,43.86,427596,0
+RAMP.US,D,20190204,000000,43.76,44.44,43.68,44,476831,0
+RAMP.US,D,20190205,000000,44.22,44.61,44.01,44.38,580865,0
+RAMP.US,D,20190206,000000,44.33,44.57,43.87,44.04,544303,0
+RAMP.US,D,20190207,000000,43.64,43.74,42.57,43.38,411254,0
+RAMP.US,D,20190208,000000,43.02,43.87,43.02,43.85,372432,0
+RAMP.US,D,20190211,000000,44.01,44.45,43.68,44.08,515583,0
+RAMP.US,D,20190212,000000,48.8,49.63,47.75,48.8,3039194,0
+RAMP.US,D,20190213,000000,48.67,51.39,48.67,51.2,1717525,0
+RAMP.US,D,20190214,000000,51.2,52.17,50.46,52.07,1198530,0
+RAMP.US,D,20190215,000000,52.3,53.17,52.05,52.64,1426856,0
+RAMP.US,D,20190219,000000,52.11,52.77,51.84,52.43,748620,0
+RAMP.US,D,20190220,000000,52.15,52.28,51.32,51.82,718755,0
+RAMP.US,D,20190221,000000,51.84,51.96,51.23,51.71,520278,0
+RAMP.US,D,20190222,000000,52.09,54.55,52.09,54.34,989691,0
+RAMP.US,D,20190225,000000,54.66,55.1,54.61,54.83,714045,0
+RAMP.US,D,20190226,000000,54.79,54.8508,52.21,52.26,828401,0
+RAMP.US,D,20190227,000000,51.93,52.43,51.28,52.33,698589,0
+RAMP.US,D,20190228,000000,52.96,54.025,52.745,53.75,1291648,0
+RAMP.US,D,20190301,000000,54.3,54.875,53.49,54.62,1163754,0
+RAMP.US,D,20190304,000000,54.8,55.24,53.58,54.67,1106642,0
+RAMP.US,D,20190305,000000,54.705,55.86,54.33,55.7,840998,0
+RAMP.US,D,20190306,000000,55.7,56.04,54.83,54.84,737724,0
+RAMP.US,D,20190307,000000,54.66,55.59,54.43,55.32,763486,0
+RAMP.US,D,20190308,000000,54.92,58.7,54.49,58.65,1208861,0
+RAMP.US,D,20190311,000000,60.1,60.18,58.65,60.1,1290307,0
+RAMP.US,D,20190312,000000,60.5,60.83,59.735,60.31,726367,0
+RAMP.US,D,20190313,000000,59.71,60.58,59.67,59.71,719921,0
+RAMP.US,D,20190314,000000,59.71,61.155,59.1,61.02,654669,0
+RAMP.US,D,20190315,000000,61.04,61.04,59.67,59.87,2256455,0
+RAMP.US,D,20190318,000000,60.4,61.86,59.69,61.72,690222,0
+RAMP.US,D,20190319,000000,61.7,62,60.89,61.55,639292,0
+RAMP.US,D,20190320,000000,61.55,62.42,60.7,61.77,590975,0
+RAMP.US,D,20190321,000000,61.43,63.23,61.43,62.04,664904,0
+RAMP.US,D,20190322,000000,61.45,61.685,58.54,58.97,1009348,0
+RAMP.US,D,20190325,000000,57.87,59.57,57.34,58.81,983229,0
+RAMP.US,D,20190326,000000,59.5,59.5,54.85,55.58,1633839,0
+RAMP.US,D,20190327,000000,55.9,55.9,53.38,53.74,1345633,0
+RAMP.US,D,20190328,000000,54.25,54.58,53.11,53.8,1186964,0
+RAMP.US,D,20190329,000000,54.41,54.98,53.5,54.57,750998,0
+RAMP.US,D,20190401,000000,54.91,55.49,53.831,54.79,919449,0
+RAMP.US,D,20190402,000000,54.83,54.83,53.88,54.23,449617,0
+RAMP.US,D,20190403,000000,54.52,54.79,53.9,54.36,487576,0
+RAMP.US,D,20190404,000000,53.36,54.45,52.41,53.36,631055,0
+RAMP.US,D,20190405,000000,53.62,54.64,53.12,54.56,726445,0
+RAMP.US,D,20190408,000000,54.56,54.92,53.855,54.83,374446,0
+RAMP.US,D,20190409,000000,54.4,54.81,54.12,54.32,400342,0
+RAMP.US,D,20190410,000000,54.57,55.81,54.345,55.77,528814,0
+RAMP.US,D,20190411,000000,55.75,56.73,55,56.67,692475,0
+RAMP.US,D,20190412,000000,56.69,56.76,56.04,56.47,440672,0
+RAMP.US,D,20190415,000000,56.46,56.73,55.56,56.06,397367,0
+RAMP.US,D,20190416,000000,56.36,56.51,55.97,56.31,345136,0
+RAMP.US,D,20190417,000000,56.42,57.12,54.88,55.15,399039,0
+RAMP.US,D,20190418,000000,54.8,56.01,54.29,55.93,375551,0
+RAMP.US,D,20190422,000000,55.6,56.93,55.43,56.91,340950,0
+RAMP.US,D,20190423,000000,57.01,58.72,56.7818,58.5,595163,0
+RAMP.US,D,20190424,000000,58.44,58.72,58,58.44,328380,0
+RAMP.US,D,20190425,000000,58.39,58.39,56.98,57.94,410726,0
+RAMP.US,D,20190426,000000,58.02,59.64,57.62,59.45,334426,0
+RAMP.US,D,20190429,000000,59.58,60.51,59.05,59.08,671431,0
+RAMP.US,D,20190430,000000,58.93,59.21,56.78,58.33,762880,0
+RAMP.US,D,20190501,000000,58.56,58.69,57.49,57.54,515343,0
+RAMP.US,D,20190502,000000,57.58,58.35,56.92,58.26,410002,0
+RAMP.US,D,20190503,000000,58.8,58.94,57.76,58.21,499560,0
+RAMP.US,D,20190506,000000,57.01,57.9,56.89,57.64,531149,0
+RAMP.US,D,20190507,000000,56.96,57.3,55.05,56.01,623195,0
+RAMP.US,D,20190508,000000,55.72,59.76,55.65,58.64,713239,0
+RAMP.US,D,20190509,000000,57.82,58.28,56.76,57.96,581057,0
+RAMP.US,D,20190510,000000,57.93,58.93,57.115,58.6,476870,0
+RAMP.US,D,20190513,000000,57.12,57.1701,53.38,53.54,690820,0
+RAMP.US,D,20190514,000000,53.79,55.005,53.79,54.68,660238,0
+RAMP.US,D,20190515,000000,54.23,56.15,54.18,55.74,393345,0
+RAMP.US,D,20190516,000000,56.01,57.66,55.87,57.09,367284,0
+RAMP.US,D,20190517,000000,56.36,56.84,55.885,55.97,305970,0
+RAMP.US,D,20190520,000000,55.33,56.315,54.98,55.29,411473,0
+RAMP.US,D,20190521,000000,55.68,56.7,55.68,56.19,385101,0
+RAMP.US,D,20190522,000000,55.82,56.26,55.47,55.48,402192,0
+RAMP.US,D,20190523,000000,54.43,55.06,53.87,54.72,409671,0
+RAMP.US,D,20190524,000000,55.38,55.5,54.27,54.4,341991,0
+RAMP.US,D,20190528,000000,54.61,54.97,52.8,52.91,947154,0
+RAMP.US,D,20190529,000000,55,55.9969,50.08,51.31,1634731,0
+RAMP.US,D,20190530,000000,51,52.06,49.382,52.04,1185539,0
+RAMP.US,D,20190531,000000,51.25,51.62,50.04,51.38,680409,0
+RAMP.US,D,20190603,000000,51.39,51.5,49.39,49.92,700347,0
+RAMP.US,D,20190604,000000,50.37,51.72,49.62,51.53,1080534,0
+RAMP.US,D,20190605,000000,51.79,52.1799,50.7,51.13,733049,0
+RAMP.US,D,20190606,000000,51.3,52.87,51.25,52.62,579903,0
+RAMP.US,D,20190607,000000,53,53.8,52.26,52.32,440164,0
+RAMP.US,D,20190610,000000,52.78,53.71,51.78,51.9,364333,0
+RAMP.US,D,20190611,000000,52.49,52.49,51.23,51.79,514202,0
+RAMP.US,D,20190612,000000,51.47,51.76,50.7,51.62,431329,0
+RAMP.US,D,20190613,000000,51.615,52.79,51.48,52.52,591310,0
+RAMP.US,D,20190614,000000,52.27,52.88,50.86,50.87,448398,0
+RAMP.US,D,20190617,000000,50.84,51.88,50.57,51.61,400546,0
+RAMP.US,D,20190618,000000,52.12,52.85,51.18,51.22,277609,0
+RAMP.US,D,20190619,000000,51.31,51.5,50.7714,50.96,335925,0
+RAMP.US,D,20190620,000000,51.91,52.98,51.47,52.22,436958,0
+RAMP.US,D,20190621,000000,51.83,52.02,50.28,51.16,970381,0
+RAMP.US,D,20190624,000000,51.3,51.577,48.04,48.29,954604,0
+RAMP.US,D,20190625,000000,48.39,48.39,45.14,45.37,1452376,0
+RAMP.US,D,20190626,000000,46.01,46.87,45.87,46.24,1300331,0
+RAMP.US,D,20190627,000000,46.23,47.97,45.925,47.43,1150008,0
+RAMP.US,D,20190628,000000,47.81,48.83,46.98,48.48,2546480,0
+RAMP.US,D,20190701,000000,49.35,49.64,47.3,47.36,631711,0
+RAMP.US,D,20190702,000000,47.22,47.6,46.835,47.04,405472,0
+RAMP.US,D,20190703,000000,47.25,47.99,46.76,46.83,308609,0
+RAMP.US,D,20190705,000000,46.5754,48.23,46.48,47.96,534022,0
+RAMP.US,D,20190708,000000,47.62,48.33,46.71,46.93,808871,0
+RAMP.US,D,20190709,000000,46.48,47.81,46.48,47.67,621561,0
+RAMP.US,D,20190710,000000,48.06,48.88,48.05,48.4,561903,0
+RAMP.US,D,20190711,000000,48.53,48.88,48.02,48.36,421969,0
+RAMP.US,D,20190712,000000,48.5,48.87,48.32,48.6,294740,0
+RAMP.US,D,20190715,000000,49.72,50.77,49.71,50.66,470261,0
+RAMP.US,D,20190716,000000,50.28,50.53,49.68,49.7,471994,0
+RAMP.US,D,20190717,000000,49.55,51.83,49.55,50.52,630768,0
+RAMP.US,D,20190718,000000,50.43,50.69,49.93,50.44,353860,0
+RAMP.US,D,20190719,000000,50.42,50.5,49.69,49.72,362467,0
+RAMP.US,D,20190722,000000,49.68,50.275,49.64,49.95,466298,0
+RAMP.US,D,20190723,000000,50.46,50.5,49.65,50.46,489158,0
+RAMP.US,D,20190724,000000,50.35,52.52,50.16,52.46,634295,0
+RAMP.US,D,20190725,000000,52.44,52.46,50.985,51.37,320047,0
+RAMP.US,D,20190726,000000,51.64,53.44,51.605,53.28,383284,0
+RAMP.US,D,20190729,000000,53.26,53.585,52.28,53,489596,0
+RAMP.US,D,20190730,000000,52.78,53.36,52.36,52.74,417027,0
+RAMP.US,D,20190731,000000,53.02,53.5,52.43,52.69,538833,0
+RAMP.US,D,20190801,000000,52.69,52.94,50.56,51.61,613047,0
+RAMP.US,D,20190802,000000,50.95,51.75,50.5701,51.37,426116,0
+RAMP.US,D,20190805,000000,49.87,50.35,48.54,49.22,734722,0
+RAMP.US,D,20190806,000000,50,50.54,45.03,45.68,2343742,0
+RAMP.US,D,20190807,000000,44.81,46.16,44.6,46,780940,0
+RAMP.US,D,20190808,000000,46.55,48.53,46.47,48.1,918440,0
+RAMP.US,D,20190809,000000,47.81,48.26,47.17,47.97,589559,0
+RAMP.US,D,20190812,000000,47.58,47.69,46.165,46.23,297305,0
+RAMP.US,D,20190813,000000,46,47.055,45.95,46.36,764939,0
+RAMP.US,D,20190814,000000,45.48,45.66,43.5,43.93,517704,0
+RAMP.US,D,20190815,000000,44.035,44.61,43.71,43.74,551030,0
+RAMP.US,D,20190816,000000,43.96,44.83,43.96,44.76,336613,0
+RAMP.US,D,20190819,000000,45.46,45.46,44.26,44.39,423331,0
+RAMP.US,D,20190820,000000,44,44.14,43.14,43.27,483956,0
+RAMP.US,D,20190821,000000,43.8,44.17,43.06,43.81,354487,0
+RAMP.US,D,20190822,000000,44.07,44.07,42.89,43.19,296092,0
+RAMP.US,D,20190823,000000,42.89,42.98,41.13,41.36,696974,0
+RAMP.US,D,20190826,000000,41.75,41.91,41.19,41.5,372365,0
+RAMP.US,D,20190827,000000,42.14,42.68,41.39,41.8,625221,0
+RAMP.US,D,20190828,000000,41.53,42.01,41.04,41.66,384670,0
+RAMP.US,D,20190829,000000,42.25,42.65,41.92,41.98,263885,0
+RAMP.US,D,20190830,000000,42.41,42.51,41.64,42.36,421638,0
+RAMP.US,D,20190903,000000,41.92,42.185,40.24,40.61,1198348,0
+RAMP.US,D,20190904,000000,41.09,41.76,40.7101,41.27,467151,0
+RAMP.US,D,20190905,000000,41.89,43.14,41.355,41.58,450856,0
+RAMP.US,D,20190906,000000,41.76,42.35,41.39,41.83,361513,0
+RAMP.US,D,20190909,000000,42.15,42.15,40.5,41.5,627976,0
+RAMP.US,D,20190910,000000,41.43,42.79,40.8,42.74,478008,0
+RAMP.US,D,20190911,000000,43.02,45.19,42.82,45.16,607388,0
+RAMP.US,D,20190912,000000,46.05,46.36,45.145,45.98,766097,0
+RAMP.US,D,20190913,000000,46.44,46.77,45.095,45.76,764272,0
+RAMP.US,D,20190916,000000,45.38,47.45,45.38,46.71,559353,0
+RAMP.US,D,20190917,000000,46.37,46.7,45.99,46.39,596027,0
+RAMP.US,D,20190918,000000,46.5,46.5,45.24,46.06,674083,0
+RAMP.US,D,20190919,000000,46.4,47.97,46.17,46.44,524288,0
+RAMP.US,D,20190920,000000,46.85,47.48,46.55,46.71,1467148,0
+RAMP.US,D,20190923,000000,46.38,46.79,45.94,46.49,401411,0
+RAMP.US,D,20190924,000000,46.59,46.71,45.39,45.75,633435,0
+RAMP.US,D,20190925,000000,45.74,46.91,45.1012,46.55,417696,0
+RAMP.US,D,20190926,000000,46.47,46.95,45.8,45.96,433459,0
+RAMP.US,D,20190927,000000,46.2,46.2,42.81,42.88,736079,0
+RAMP.US,D,20190930,000000,42.89,43.4,41.87,42.96,980487,0
+RAMP.US,D,20191001,000000,43.31,43.49,41.08,41.61,767318,0
+RAMP.US,D,20191002,000000,41.3,41.81,40.95,41.45,750410,0
+RAMP.US,D,20191003,000000,41.18,42.84,40.49,42.65,489492,0
+RAMP.US,D,20191004,000000,42.88,43.05,41.13,41.91,266686,0
+RAMP.US,D,20191007,000000,41.69,42.42,41.45,42.01,433798,0
+RAMP.US,D,20191008,000000,41.42,41.56,38.82,38.91,967192,0
+RAMP.US,D,20191009,000000,39.26,39.62,38.58,39.48,492741,0
+RAMP.US,D,20191010,000000,39.475,40.35,38.98,39.07,393236,0
+RAMP.US,D,20191011,000000,39.68,40.81,39.68,40.34,395089,0
+RAMP.US,D,20191014,000000,40.23,40.53,39.71,39.91,204548,0
+RAMP.US,D,20191015,000000,39.84,40.37,39.45,40.04,328053,0
+RAMP.US,D,20191016,000000,39.44,40.105,39.26,39.32,321127,0
+RAMP.US,D,20191017,000000,39.55,39.73,38.65,38.86,337270,0
+RAMP.US,D,20191018,000000,38.61,39.15,37.72,37.72,528589,0
+RAMP.US,D,20191021,000000,38.16,38.88,37.88,38.5,418529,0
+RAMP.US,D,20191022,000000,38.61,38.75,37.5,37.6,341824,0
+RAMP.US,D,20191023,000000,37.62,38.74,37.3,38.73,320139,0
+RAMP.US,D,20191024,000000,38.98,39.685,38.2191,39.6,369538,0
+RAMP.US,D,20191025,000000,39.37,40.19,39.16,39.86,272861,0
+RAMP.US,D,20191028,000000,40.15,40.71,40.1,40.6,373820,0
+RAMP.US,D,20191029,000000,40.41,40.83,39.89,40.14,358638,0
+RAMP.US,D,20191030,000000,40.06,40.12,39.32,39.87,311618,0
+RAMP.US,D,20191031,000000,39.78,39.95,38.93,39.09,361163,0
+RAMP.US,D,20191101,000000,39.49,40.93,39.13,40.85,642098,0
+RAMP.US,D,20191104,000000,41.35,41.79,40.87,41.57,610433,0
+RAMP.US,D,20191105,000000,42,42.74,41.55,42.1,492980,0
+RAMP.US,D,20191106,000000,42.17,42.415,41.24,41.37,969412,0
+RAMP.US,D,20191107,000000,45.99,47.99,44.82,45.92,1211709,0
+RAMP.US,D,20191108,000000,46,46.53,45.31,45.73,939358,0
+RAMP.US,D,20191111,000000,45.08,45.95,44.34,45.59,499013,0
+RAMP.US,D,20191112,000000,45.53,46.54,44.8,46.49,548863,0
+RAMP.US,D,20191113,000000,46,46.56,45.67,46.23,398584,0
+RAMP.US,D,20191114,000000,45.6,47.27,45.6,46.63,755050,0
+RAMP.US,D,20191115,000000,46.94,46.94,45.98,46.49,508890,0
+RAMP.US,D,20191118,000000,46.26,47.08,46.215,46.99,511574,0
+RAMP.US,D,20191119,000000,47.47,48.265,47.05,47.79,431095,0
+RAMP.US,D,20191120,000000,47.34,49.085,47.29,48.87,802355,0
+RAMP.US,D,20191121,000000,48.89,49.28,47.9,48.64,538976,0
+RAMP.US,D,20191122,000000,48.85,49.39,48.35,49.23,336001,0
+RAMP.US,D,20191125,000000,49.63,50.72,49.63,50.64,468378,0
+RAMP.US,D,20191126,000000,50.48,50.74,50.32,50.49,419721,0
+RAMP.US,D,20191127,000000,50.7,50.7,49.995,50.04,278462,0
+RAMP.US,D,20191129,000000,49.88,51.05,49.87,50.09,217811,0
+RAMP.US,D,20191202,000000,49.88,49.955,48.08,48.27,650580,0
+RAMP.US,D,20191203,000000,47.52,48.51,47.23,48.25,415663,0
+RAMP.US,D,20191204,000000,48.8,49.56,48.34,49.27,822252,0
+RAMP.US,D,20191205,000000,49,49.22,48.52,49.01,491662,0
+RAMP.US,D,20191206,000000,49.98,50.13,49.38,49.6,637152,0
+RAMP.US,D,20191209,000000,49.38,49.775,49.33,49.36,473047,0
+RAMP.US,D,20191210,000000,49.44,49.67,49.04,49.53,415059,0
+RAMP.US,D,20191211,000000,49.79,49.79,49.17,49.6,664114,0
+RAMP.US,D,20191212,000000,49.53,50.53,49.2,49.71,299112,0
+RAMP.US,D,20191213,000000,49.61,49.86,48.15,48.5,551410,0
+RAMP.US,D,20191216,000000,48.63,49.04,47.91,48.46,465654,0
+RAMP.US,D,20191217,000000,48.75,48.75,47.63,48.13,379387,0
+RAMP.US,D,20191218,000000,48.38,48.8,48.03,48.31,375011,0
+RAMP.US,D,20191219,000000,48.31,48.8,47.85,48.8,241954,0
+RAMP.US,D,20191220,000000,49.06,50.015,48.85,49.52,1704955,0
+RAMP.US,D,20191223,000000,49.52,49.645,48.86,49.46,252467,0
+RAMP.US,D,20191224,000000,49.6,49.6,49.155,49.34,116777,0
+RAMP.US,D,20191226,000000,49.5,49.9,49.1097,49.14,318078,0
+RAMP.US,D,20191227,000000,49.35,49.3804,48.57,48.63,235054,0
+RAMP.US,D,20191230,000000,48.8,48.8,47.685,47.75,419076,0
+RAMP.US,D,20191231,000000,47.68,48.5,47.41,48.07,562116,0
+RAMP.US,D,20200102,000000,48.51,49.26,48.1,48.54,346568,0
+RAMP.US,D,20200103,000000,47.58,48,46.92,47.17,555298,0
+RAMP.US,D,20200106,000000,46.6,47.01,45.93,46.49,452059,0
+RAMP.US,D,20200107,000000,46.25,46.58,44.96,44.97,449642,0
+RAMP.US,D,20200108,000000,44.77,45.21,44.26,44.66,829850,0
+RAMP.US,D,20200109,000000,45.05,45.16,43.88,44.11,443370,0
+RAMP.US,D,20200110,000000,44.42,44.45,43,43.39,886159,0
+RAMP.US,D,20200113,000000,43.44,44.9,43.295,44.73,748375,0
+RAMP.US,D,20200114,000000,44.78,45.63,43.24,43.28,1040856,0
+RAMP.US,D,20200115,000000,43.18,43.9,42.61,43.44,874667,0
+RAMP.US,D,20200116,000000,44.02,45.47,43.65,45.12,776330,0
+RAMP.US,D,20200117,000000,45.55,45.915,44.8,45.76,700545,0
+RAMP.US,D,20200121,000000,45.32,45.625,45.15,45.19,570157,0
+RAMP.US,D,20200122,000000,45.34,45.56,43.4,43.45,348595,0
+RAMP.US,D,20200123,000000,43.18,43.45,42.45,42.97,647994,0
+RAMP.US,D,20200124,000000,43.19,43.47,42.48,42.82,556843,0
+RAMP.US,D,20200127,000000,41.68,42.76,41.4,42.19,518733,0
+RAMP.US,D,20200128,000000,42.56,43.025,42.36,42.71,273296,0
+RAMP.US,D,20200129,000000,42.49,42.63,41.78,41.79,446067,0
+RAMP.US,D,20200130,000000,41.17,42.05,40.36,41.42,379389,0
+RAMP.US,D,20200131,000000,41.05,41.27,39.97,40.24,496053,0
+RAMP.US,D,20200203,000000,40.35,41.04,40.3,40.59,563894,0
+RAMP.US,D,20200204,000000,41.4,41.5084,40.68,40.83,669382,0
+RAMP.US,D,20200205,000000,41.62,42.41,41.15,41.4,733760,0
+RAMP.US,D,20200206,000000,45.38,46.46,42.97,44.44,2055424,0
+RAMP.US,D,20200207,000000,44,44.1535,40.8,40.85,1378223,0
+RAMP.US,D,20200210,000000,40.45,40.725,38.795,40.06,1188248,0
+RAMP.US,D,20200211,000000,39.94,39.96,38.64,39.48,1010874,0
+RAMP.US,D,20200212,000000,39.89,39.89,38.81,38.96,600996,0
+RAMP.US,D,20200213,000000,38.61,39.21,38.47,38.8,620745,0
+RAMP.US,D,20200214,000000,38.959,39.34,38.86,39.04,691313,0
+RAMP.US,D,20200218,000000,38.84,39.46,38.6,38.99,746272,0
+RAMP.US,D,20200219,000000,39.05,39.31,38.53,38.89,1043548,0
+RAMP.US,D,20200220,000000,38.62,38.69,37,38.46,926977,0
+RAMP.US,D,20200221,000000,38.48,39.19,37.93,39.07,846844,0
+RAMP.US,D,20200224,000000,37.36,38.05,36.58,37.51,717211,0
+RAMP.US,D,20200225,000000,37.32,37.44,35.51,35.55,663365,0
+RAMP.US,D,20200226,000000,35.51,36.01,34.42,35.04,639103,0
+RAMP.US,D,20200227,000000,34.01,35.57,33.37,34.58,714620,0
+RAMP.US,D,20200228,000000,33.12,35.69,33.12,35.44,1154847,0
+RAMP.US,D,20200302,000000,35.58,37.73,34.73,37.61,797655,0
+RAMP.US,D,20200303,000000,37.4,38.3066,35.855,36.4,880109,0
+RAMP.US,D,20200304,000000,36.67,36.71,35.29,35.77,597525,0
+RAMP.US,D,20200305,000000,34.83,35.24,34.08,34.9,948444,0
+RAMP.US,D,20200306,000000,34.16,35.26,33.46,34.56,805156,0
+RAMP.US,D,20200309,000000,32.5,33.37,31.46,32.14,999140,0
+RAMP.US,D,20200310,000000,33.16,33.16,29.6,31.96,1251114,0
+RAMP.US,D,20200311,000000,31.25,31.65,28.59,29.3,1132510,0
+RAMP.US,D,20200312,000000,27.11,28.44,23.44,26.46,1391414,0
+RAMP.US,D,20200313,000000,27.99,29.13,27.24,29.07,859958,0
+RAMP.US,D,20200316,000000,26.77,27.9,26.1,26.21,919700,0
+RAMP.US,D,20200317,000000,26.6,29.55,25.38,29.42,876554,0
+RAMP.US,D,20200318,000000,27.52,27.96,25.44,27.53,936203,0
+RAMP.US,D,20200319,000000,27.38,29.74,27.09,28.22,977058,0
+RAMP.US,D,20200320,000000,28.39,29.31,27.12,28.48,1703615,0
+RAMP.US,D,20200323,000000,28.94,29.4117,25.75,27.67,1211800,0
+RAMP.US,D,20200324,000000,28.16,29.74,27.615,29.25,1431018,0
+RAMP.US,D,20200325,000000,29.28,31.9,28.71,30.55,862744,0
+RAMP.US,D,20200326,000000,31.12,33.16,31.12,33.06,756204,0
+RAMP.US,D,20200327,000000,31.6,33.745,31.03,32.83,775028,0
+RAMP.US,D,20200330,000000,32.76,33.51,32.16,33.01,678016,0
+RAMP.US,D,20200331,000000,32.69,33.4,32.17,32.92,685609,0
+RAMP.US,D,20200401,000000,31.31,31.94,27.61,27.87,1131515,0
+RAMP.US,D,20200402,000000,27.78,29.9,27.33,28.46,918913,0
+RAMP.US,D,20200403,000000,28.11,29.65,27.91,28.55,688706,0
+RAMP.US,D,20200406,000000,29.92,30.65,28.87,30.5,997603,0
+RAMP.US,D,20200407,000000,31.53,31.64,30,30.65,1037358,0
+RAMP.US,D,20200408,000000,31.07,32.34,30.6,32,731023,0
+RAMP.US,D,20200409,000000,32.83,33.44,32.24,32.8,815390,0
+RAMP.US,D,20200413,000000,32.55,32.85,31.695,32.42,395889,0
+RAMP.US,D,20200414,000000,33.63,34.37,33.36,34.14,488125,0
+RAMP.US,D,20200415,000000,32.73,33.13,32.1001,32.24,412980,0
+RAMP.US,D,20200416,000000,32.39,32.47,31.12,31.66,567609,0
+RAMP.US,D,20200417,000000,32.58,33.54,32.325,32.65,678342,0
+RAMP.US,D,20200420,000000,32.43,33.49,31.95,32.63,765657,0
+RAMP.US,D,20200421,000000,31.85,32.09,31,31.52,446815,0
+RAMP.US,D,20200422,000000,32.42,33.26,32.0601,33.07,439209,0
+RAMP.US,D,20200423,000000,33.47,34,33.25,33.66,607250,0
+RAMP.US,D,20200424,000000,33.79,34.54,33.73,34.15,531232,0
+RAMP.US,D,20200427,000000,34.67,36.31,34.49,35.83,456308,0
+RAMP.US,D,20200428,000000,35.85,36.09,35.05,35.06,621458,0
+RAMP.US,D,20200429,000000,36.82,38.51,35.71,38.09,943799,0
+RAMP.US,D,20200430,000000,37.34,38.55,36.87,37.86,720035,0
+RAMP.US,D,20200501,000000,37.17,37.39,35.97,36.73,513750,0
+RAMP.US,D,20200504,000000,35.98,36.8,35.85,36.23,464601,0
+RAMP.US,D,20200505,000000,38.1,38.19,36.64,36.88,453866,0
+RAMP.US,D,20200506,000000,36.87,37.88,36.84,37.1,349250,0
+RAMP.US,D,20200507,000000,37.84,38.53,37.78,38.17,354403,0
+RAMP.US,D,20200508,000000,38.71,38.99,36.56,37.95,970455,0
+RAMP.US,D,20200511,000000,37.39,37.66,36.6,37.21,801915,0
+RAMP.US,D,20200512,000000,37.29,37.84,36.47,36.56,600734,0
+RAMP.US,D,20200513,000000,36.01,36.35,35.01,36.25,629827,0
+RAMP.US,D,20200514,000000,35.46,37.08,35.295,37.04,546204,0
+RAMP.US,D,20200515,000000,36.66,38.02,36.66,37.89,565190,0
+RAMP.US,D,20200518,000000,38.75,40.11,38.5,39.03,624227,0
+RAMP.US,D,20200519,000000,38.77,39.52,37.78,37.82,533370,0
+RAMP.US,D,20200520,000000,38.21,39.1,37.92,38.89,573748,0
+RAMP.US,D,20200521,000000,38.72,39.68,38.38,38.75,815054,0
+RAMP.US,D,20200522,000000,42.63,49.08,42,48.17,2605474,0
+RAMP.US,D,20200526,000000,48.42,49.08,46.2801,47.15,1661824,0
+RAMP.US,D,20200527,000000,48.06,48.79,46.41,48.58,956781,0
+RAMP.US,D,20200528,000000,48.5,50.58,47.44,48.01,884033,0
+RAMP.US,D,20200529,000000,48.17,50.65,48.05,50.43,977842,0
+RAMP.US,D,20200601,000000,50.38,50.38,49.14,49.16,576276,0
+RAMP.US,D,20200602,000000,49.49,50.04,48.18,49.25,673913,0
+RAMP.US,D,20200603,000000,49.85,50.24,48.78,49.61,621930,0
+RAMP.US,D,20200604,000000,49.01,49.47,46.51,46.88,538138,0
+RAMP.US,D,20200605,000000,48.14,48.74,47.08,47.1,892379,0
+RAMP.US,D,20200608,000000,47.38,47.8,46.5,46.57,698229,0
+RAMP.US,D,20200609,000000,46.36,47.01,46.06,46.16,735078,0
+RAMP.US,D,20200610,000000,46.21,46.27,44.83,44.91,1108752,0
+RAMP.US,D,20200611,000000,43.65,43.68,41.64,41.69,643279,0
+RAMP.US,D,20200612,000000,42.95,42.95,40.08,41.46,668002,0
+RAMP.US,D,20200615,000000,42.92,44.5499,41.6,44.23,768251,0
+RAMP.US,D,20200616,000000,45.29,45.7,43.3,43.56,625373,0
+RAMP.US,D,20200617,000000,43.52,44.17,42.5977,43.39,662089,0
+RAMP.US,D,20200618,000000,43,43.41,41.56,41.96,637754,0
+RAMP.US,D,20200619,000000,42.05,44.66,42.05,44.66,2116194,0
+RAMP.US,D,20200622,000000,44.42,45.41,43.52,44.97,944553,0
+RAMP.US,D,20200623,000000,45.51,46.88,45.0701,46.27,931248,0
+RAMP.US,D,20200624,000000,45.75,46.2,44.31,45.43,874108,0
+RAMP.US,D,20200625,000000,45.35,46.07,43.61,45.59,925932,0
+RAMP.US,D,20200626,000000,45.27,45.42,43.16,43.29,2631083,0
+RAMP.US,D,20200629,000000,43.91,44.045,41.83,42.3,633195,0
+RAMP.US,D,20200630,000000,42.05,43.24,41.7,42.47,840653,0
+RAMP.US,D,20200701,000000,42.32,44.04,42.212,43.69,568888,0
+RAMP.US,D,20200702,000000,44.47,45.43,44.31,44.64,566430,0
+RAMP.US,D,20200706,000000,45.55,46.47,45.16,45.38,550383,0
+RAMP.US,D,20200707,000000,44.83,45.4,43.73,43.89,511688,0
+RAMP.US,D,20200708,000000,43.79,44.51,43.44,44.41,244848,0
+RAMP.US,D,20200709,000000,45.26,47.32,44.7,46.17,600700,0
+RAMP.US,D,20200710,000000,46.25,47.04,45.74,46.71,622062,0
+RAMP.US,D,20200713,000000,47.11,47.63,44.36,44.43,698840,0
+RAMP.US,D,20200714,000000,44.24,45.22,43.77,44.3,459171,0
+RAMP.US,D,20200715,000000,45.26,46.32,44.98,45.58,612170,0
+RAMP.US,D,20200716,000000,45.31,45.41,44.55,45.17,744230,0
+RAMP.US,D,20200717,000000,45.31,45.6,44.34,44.75,334057,0
+RAMP.US,D,20200720,000000,44.67,45.9,44.595,45.79,256593,0
+RAMP.US,D,20200721,000000,46.54,47.935,46.03,47.34,728467,0
+RAMP.US,D,20200722,000000,46.81,47.79,45.5249,46.23,584620,0
+RAMP.US,D,20200723,000000,45.92,47.58,45.92,46.6,590514,0
+RAMP.US,D,20200724,000000,46.46,46.75,45.78,46.01,346062,0
+RAMP.US,D,20200727,000000,46.03,46.69,45.96,46.33,446355,0
+RAMP.US,D,20200728,000000,45.99,46.41,45.405,45.59,355985,0
+RAMP.US,D,20200729,000000,45.66,46.28,45.455,45.95,300283,0
+RAMP.US,D,20200730,000000,45.32,45.81,44.43,45.53,409230,0
+RAMP.US,D,20200731,000000,45.49,45.6,44.605,45.57,538264,0
+RAMP.US,D,20200803,000000,46,47,45.63,46.69,436235,0
+RAMP.US,D,20200804,000000,46.2,48.1,45.99,48.05,529262,0
+RAMP.US,D,20200805,000000,48.52,49.77,48.1,49.41,402247,0
+RAMP.US,D,20200806,000000,49.6,52.11,49.385,51.69,2851324,0
+RAMP.US,D,20200807,000000,51.7,53.88,51.7,53.47,1683110,0
+RAMP.US,D,20200810,000000,53.5,56.08,53.465,55.24,2650142,0
+RAMP.US,D,20200811,000000,53.37,56.33,50.38,54.71,1737980,0
+RAMP.US,D,20200812,000000,54.41,54.78,53.035,53.37,1053920,0
+RAMP.US,D,20200813,000000,52.51,54.16,52.38,53.54,767078,0
+RAMP.US,D,20200814,000000,52.63,52.86,50.8,51,846747,0
+RAMP.US,D,20200817,000000,51.05,51.51,50.6,50.75,666036,0
+RAMP.US,D,20200818,000000,51.33,52.73,50.4435,52.31,566980,0
+RAMP.US,D,20200819,000000,52.23,54.12,52.1,52.76,541472,0
+RAMP.US,D,20200820,000000,52.28,52.666,51.53,51.58,336028,0
+RAMP.US,D,20200821,000000,51.45,51.94,50.44,50.76,271499,0
+RAMP.US,D,20200824,000000,51.01,51.99,50.58,51.4,308515,0
+RAMP.US,D,20200825,000000,51.62,52.31,50.998,51.61,339853,0
+RAMP.US,D,20200826,000000,51.99,53.74,51.46,53.61,604589,0
+RAMP.US,D,20200827,000000,53.77,55,52.89,54.72,627766,0
+RAMP.US,D,20200828,000000,54.9,55.68,54.5,55.65,432330,0
+RAMP.US,D,20200831,000000,55.32,56.06,54.57,55.84,647049,0
+RAMP.US,D,20200901,000000,55.69,58.93,55.37,58.82,571423,0
+RAMP.US,D,20200902,000000,58.77,59.95,57.72,58.57,849637,0
+RAMP.US,D,20200903,000000,58.16,58.3999,53.29,53.89,509900,0
+RAMP.US,D,20200904,000000,54.1,54.28,49.84,51.29,449350,0
+RAMP.US,D,20200908,000000,50.16,51.14,49.85,50.46,474369,0
+RAMP.US,D,20200909,000000,51.43,52.55,50.38,52.25,453751,0
+RAMP.US,D,20200910,000000,52.77,53.625,51.15,51.2,383342,0
+RAMP.US,D,20200911,000000,51.38,51.38,49.87,50.52,348775,0
+RAMP.US,D,20200914,000000,51.27,52.35,51.09,51.88,361551,0
+RAMP.US,D,20200915,000000,52.63,53.17,51.14,51.83,281993,0
+RAMP.US,D,20200916,000000,52.32,54.425,52.22,52.94,580998,0
+RAMP.US,D,20200917,000000,51.89,52.195,51.36,51.92,562251,0
+RAMP.US,D,20200918,000000,52.39,52.8703,50.04,51.46,1241287,0
+RAMP.US,D,20200921,000000,50.34,51,49.48,50.42,453505,0
+RAMP.US,D,20200922,000000,50.59,52.2,49.835,52.18,313568,0
+RAMP.US,D,20200923,000000,52.18,53.14,51.61,51.62,557833,0
+RAMP.US,D,20200924,000000,51.23,52.18,50.21,50.99,322934,0
+RAMP.US,D,20200925,000000,50.46,53.16,50.42,52.74,399441,0
+RAMP.US,D,20200928,000000,53.45,53.85,52.43,52.97,264301,0
+RAMP.US,D,20200929,000000,53.05,53.7,50.385,51.67,353030,0
+RAMP.US,D,20200930,000000,51.79,53.18,51.39,51.77,339475,0
+RAMP.US,D,20201001,000000,52.16,52.56,51.25,52.42,445211,0
+RAMP.US,D,20201002,000000,51.59,53.55,51.11,53.18,355588,0
+RAMP.US,D,20201005,000000,53.71,55.53,53.71,55.24,351626,0
+RAMP.US,D,20201006,000000,55.79,56.05,53.63,53.8,342899,0
+RAMP.US,D,20201007,000000,54.16,56.29,54.06,55.58,386884,0
+RAMP.US,D,20201008,000000,56.44,56.6143,54.78,55.48,232674,0
+RAMP.US,D,20201009,000000,56.17,56.71,55.38,56.38,257709,0
+RAMP.US,D,20201012,000000,56.76,57.41,56.0335,57.09,185250,0
+RAMP.US,D,20201013,000000,56.52,58.91,56.38,58.72,478095,0
+RAMP.US,D,20201014,000000,58.51,59.86,58.2675,58.76,452245,0
+RAMP.US,D,20201015,000000,57.68,58.3,56.29,57.7,281125,0
+RAMP.US,D,20201016,000000,57.79,58.96,57.45,58.11,355840,0
+RAMP.US,D,20201019,000000,58.43,60.9,57.94,59.65,814581,0
+RAMP.US,D,20201020,000000,59.16,61.6699,58.51,59.52,631786,0
+RAMP.US,D,20201021,000000,59.71,61.31,59.54,60.19,546407,0
+RAMP.US,D,20201022,000000,60.5,65.72,60.05,64.86,842149,0
+RAMP.US,D,20201023,000000,65,66,63.75,64.57,421093,0
+RAMP.US,D,20201026,000000,63.54,64.24,59.46,61.11,575445,0
+RAMP.US,D,20201027,000000,61.57,63.76,61.3,63.38,358858,0
+RAMP.US,D,20201028,000000,62.19,63.7909,61.21,63.31,478805,0
+RAMP.US,D,20201029,000000,63.01,67.455,62.08,67.25,743729,0
+RAMP.US,D,20201030,000000,66.62,66.96,64.265,66.09,578016,0
+RAMP.US,D,20201102,000000,66.57,67.36,63.71,63.95,896299,0
+RAMP.US,D,20201103,000000,64.8,67.235,61.25,66.73,878331,0
+RAMP.US,D,20201104,000000,66.7,71.93,66.7,70.01,811127,0
+RAMP.US,D,20201105,000000,71.14,71.9,70.14,71.44,481630,0
+RAMP.US,D,20201106,000000,72.8,76.25,72.58,76.03,1013170,0
+RAMP.US,D,20201109,000000,77.91,80.065,76.05,76.54,1486037,0
+RAMP.US,D,20201110,000000,73.53,75.29,58.24,59.43,2743033,0
+RAMP.US,D,20201111,000000,60.56,63.2,60,62.75,1271054,0
+RAMP.US,D,20201112,000000,62.28,63.18,59.69,60.11,746112,0
+RAMP.US,D,20201113,000000,59.81,61.135,59.03,60.12,580268,0
+RAMP.US,D,20201116,000000,60.19,62.96,60.19,62.49,898588,0
+RAMP.US,D,20201117,000000,62.66,64.09,61.34,62.15,730073,0
+RAMP.US,D,20201118,000000,62.54,62.94,58.34,58.5,890224,0
+RAMP.US,D,20201119,000000,58.73,60.31,57.63,59.67,657032,0
+RAMP.US,D,20201120,000000,59.5,59.56,58.13,58.81,559242,0
+RAMP.US,D,20201123,000000,58.89,59.35,55.8516,56.12,964072,0
+RAMP.US,D,20201124,000000,56.62,56.97,54.86,55.32,1429284,0
+RAMP.US,D,20201125,000000,55.34,56.96,54.8701,56.58,529298,0
+RAMP.US,D,20201127,000000,56.82,59.16,56.76,59.02,664672,0
+RAMP.US,D,20201130,000000,59,59.7,57.19,58.51,582439,0
+RAMP.US,D,20201201,000000,59.01,59.2894,56.56,57.81,1220477,0
+RAMP.US,D,20201202,000000,57.17,59.2,56.44,58.67,460422,0
+RAMP.US,D,20201203,000000,58.63,62.21,57.7947,62.16,739613,0
+RAMP.US,D,20201204,000000,62.53,65.58,61.78,65.44,1168406,0
+RAMP.US,D,20201207,000000,64.93,66.83,63.7501,66.6,744838,0
+RAMP.US,D,20201208,000000,66.11,70.52,65.8571,70.14,823010,0
+RAMP.US,D,20201209,000000,70.37,71.99,65.8,67.7,946217,0
+RAMP.US,D,20201210,000000,66.85,70.06,66.13,69.79,511475,0
+RAMP.US,D,20201211,000000,69.18,70.9494,67.88,70.1,496782,0
+RAMP.US,D,20201214,000000,70.29,71.88,70.29,71.34,515830,0
+RAMP.US,D,20201215,000000,71.73,72.53,70.5755,72.07,692061,0
+RAMP.US,D,20201216,000000,72.62,73.04,70.55,71.3,496874,0
+RAMP.US,D,20201217,000000,72.27,72.94,69.81,70.21,625418,0
+RAMP.US,D,20201218,000000,71.41,71.88,69.88,70.04,1349185,0
+RAMP.US,D,20201221,000000,68.52,70.93,67.4602,70.8,684120,0
+RAMP.US,D,20201222,000000,71.01,72.71,70.6547,71.58,359820,0
+RAMP.US,D,20201223,000000,71.88,72.37,71.14,71.81,268124,0
+RAMP.US,D,20201224,000000,71.74,72.435,71.538,72.25,136895,0
+RAMP.US,D,20201228,000000,73.52,74.2,71.67,73.26,366695,0
+RAMP.US,D,20201229,000000,74.14,74.56,71.8442,73.27,438427,0
+RAMP.US,D,20201230,000000,73.66,74.24,72.83,73.51,317245,0
+RAMP.US,D,20201231,000000,73.44,73.89,72.54,73.19,361696,0
+RAMP.US,D,20210104,000000,73.42,73.7,70.18,71.75,417927,0
+RAMP.US,D,20210105,000000,71.64,73.8,71.64,73.57,361782,0
+RAMP.US,D,20210106,000000,73.76,77.85,73.72,75.94,614257,0
+RAMP.US,D,20210107,000000,76.46,81.22,76.13,80.62,624257,0
+RAMP.US,D,20210108,000000,81.44,83.21,80.49,82.09,653362,0
+RAMP.US,D,20210111,000000,80.57,84.36,79.885,83.56,680152,0
+RAMP.US,D,20210112,000000,83.17,84.59,82.2301,83.68,723619,0
+RAMP.US,D,20210113,000000,84.36,84.36,80.935,81.15,501054,0
+RAMP.US,D,20210114,000000,81.49,85.43,81.28,84.92,1044974,0
+RAMP.US,D,20210115,000000,84.12,87.38,84.03,85.96,893012,0
+RAMP.US,D,20210119,000000,86.92,87,81.77,82.84,642693,0
+RAMP.US,D,20210120,000000,83.5,84.38,81.1,81.89,399989,0
+RAMP.US,D,20210121,000000,82.1,82.72,80.86,82.4,268877,0
+RAMP.US,D,20210122,000000,81.48,83.48,81.48,83.29,385511,0
+RAMP.US,D,20210125,000000,83.57,85.115,80.75,82.27,471738,0
+RAMP.US,D,20210126,000000,82.79,83.31,80.78,81.07,460213,0
+RAMP.US,D,20210127,000000,79.13,82.82,76.67,77.34,794874,0
+RAMP.US,D,20210128,000000,78.34,79.3,76.49,78.71,324885,0
+RAMP.US,D,20210129,000000,78.3,79.24,75.65,75.71,450830,0
+RAMP.US,D,20210201,000000,76.28,79.245,75.83,78.63,836730,0
+RAMP.US,D,20210202,000000,80.36,81.16,79.31,80.91,581553,0
+RAMP.US,D,20210203,000000,80.69,81.37,78.78,78.84,326682,0
+RAMP.US,D,20210204,000000,79.08,80.3369,78.92,79.84,740694,0
+RAMP.US,D,20210205,000000,80.99,83.7,79.81,82.01,953841,0
+RAMP.US,D,20210208,000000,82.5,84.33,79,79.54,1152228,0
+RAMP.US,D,20210209,000000,76.68,77.03,70.93,73.23,2392491,0
+RAMP.US,D,20210210,000000,71.25,72.58,70.655,71.14,1191886,0
+RAMP.US,D,20210211,000000,73.11,74.2,70.5,71.12,1092551,0
+RAMP.US,D,20210212,000000,70.29,72.285,69.36,70.93,756842,0
+RAMP.US,D,20210216,000000,71.41,71.94,69.39,70.89,732629,0
+RAMP.US,D,20210217,000000,69.92,70.39,67.68,69.91,965817,0
+RAMP.US,D,20210218,000000,69.88,70.23,68,68.97,473599,0
+RAMP.US,D,20210219,000000,69.27,71.19,68.72,70.63,465216,0
+RAMP.US,D,20210222,000000,69.5,70.665,67.45,67.59,695113,0
+RAMP.US,D,20210223,000000,63.89,66.19,62.9876,65.86,869537,0
+RAMP.US,D,20210224,000000,66.18,67.68,65.19,66.88,406003,0
+RAMP.US,D,20210225,000000,66.54,67.91,62.44,62.83,724398,0
+RAMP.US,D,20210226,000000,63.21,64.67,61.57,63.16,857817,0
+RAMP.US,D,20210301,000000,64.5,66.86,64.19,66.04,588752,0
+RAMP.US,D,20210302,000000,66.34,66.39,64.47,64.56,527458,0
+RAMP.US,D,20210303,000000,64.82,65.5942,59.04,59.12,1110537,0
+RAMP.US,D,20210304,000000,55.65,58.125,53.84,54.96,2693724,0
+RAMP.US,D,20210305,000000,55.77,55.99,50.765,52.56,1534569,0
+RAMP.US,D,20210308,000000,52.19,52.73,48.7,48.85,1454989,0
+RAMP.US,D,20210309,000000,50.48,52.73,50.24,51.47,1916074,0
+RAMP.US,D,20210310,000000,52.53,54.5199,52.53,54.18,882934,0
+RAMP.US,D,20210311,000000,55.65,57.21,55.225,57.11,1037955,0
+RAMP.US,D,20210312,000000,56.16,57.08,55,55.96,667395,0
+RAMP.US,D,20210315,000000,55.91,57.62,54.98,56.45,661979,0
+RAMP.US,D,20210316,000000,57,57.05,55.34,55.8,385503,0
+RAMP.US,D,20210317,000000,54.56,55.87,53.07,55.63,1250625,0
+RAMP.US,D,20210318,000000,55,56.11,54.045,54.62,696726,0
+RAMP.US,D,20210319,000000,57.35,57.35,53.7,53.95,2002107,0
+RAMP.US,D,20210322,000000,53.6,54,52.1,52.93,799042,0
+RAMP.US,D,20210323,000000,52.48,52.93,51.23,51.5,695278,0
+RAMP.US,D,20210324,000000,51.52,51.9455,49.83,49.88,622556,0
+RAMP.US,D,20210325,000000,49.22,52.09,49.2,51.75,672692,0
+RAMP.US,D,20210326,000000,51.85,53.06,50.92,53,445927,0
+RAMP.US,D,20210329,000000,52.58,53.61,50.64,50.65,666176,0
+RAMP.US,D,20210330,000000,50.77,51.69,49.87,50.71,430577,0
+RAMP.US,D,20210331,000000,51,52.75,51,51.88,510505,0
+RAMP.US,D,20210401,000000,52.56,53.7,52.22,53.06,625421,0
+RAMP.US,D,20210405,000000,53.78,53.89,52.19,53.6,496264,0
+RAMP.US,D,20210406,000000,53.07,53.35,52.07,52.13,507921,0
+RAMP.US,D,20210407,000000,53.27,53.27,51.485,51.7,352782,0
+RAMP.US,D,20210408,000000,52.43,53.62,52.07,52.97,569069,0
+RAMP.US,D,20210409,000000,52.98,52.98,50.84,51.09,460371,0
+RAMP.US,D,20210412,000000,50.66,51.08,49.69,50.57,519095,0
+RAMP.US,D,20210413,000000,50.84,51.32,49.64,50.2,840984,0
+RAMP.US,D,20210414,000000,50.45,51.86,49.79,50,762544,0
+RAMP.US,D,20210415,000000,51.02,51.2,50,50.89,508770,0
+RAMP.US,D,20210416,000000,51.17,51.22,49.34,49.35,510571,0
+RAMP.US,D,20210419,000000,48.99,49.45,47.5,48.44,612016,0
+RAMP.US,D,20210420,000000,48.2,48.71,46.16,46.65,957958,0
+RAMP.US,D,20210421,000000,46.48,47.41,46.385,47.29,794840,0
+RAMP.US,D,20210422,000000,47.93,49.42,47.43,48.13,634961,0
+RAMP.US,D,20210423,000000,48.08,49.305,47.96,49.17,537571,0
+RAMP.US,D,20210426,000000,49.29,50.38,48.88,50.15,887348,0
+RAMP.US,D,20210427,000000,49.66,50.22,49.25,49.63,510118,0
+RAMP.US,D,20210428,000000,49.13,50.25,48.63,50.24,470952,0
+RAMP.US,D,20210429,000000,50.5,50.79,49.58,50.17,469407,0
+RAMP.US,D,20210430,000000,49.29,49.72,48.52,48.98,622692,0
+RAMP.US,D,20210503,000000,49.56,49.87,48.3,48.89,501091,0
+RAMP.US,D,20210504,000000,48.62,48.74,46.91,48.25,634909,0
+RAMP.US,D,20210505,000000,48.65,48.65,47.27,47.83,533490,0
+RAMP.US,D,20210506,000000,47.9,48.13,46.2,48.08,779509,0
+RAMP.US,D,20210507,000000,48.47,49.74,48.47,49.55,928868,0
+RAMP.US,D,20210510,000000,49.03,49.29,46.51,46.75,1093385,0
+RAMP.US,D,20210511,000000,45.05,47.33,45,47.03,475553,0
+RAMP.US,D,20210512,000000,46.12,46.59,44.99,45.49,1284588,0
+RAMP.US,D,20210513,000000,46.24,48.74,46.195,48.45,1211867,0
+RAMP.US,D,20210514,000000,49.18,50.57,48.85,50.06,736436,0
+RAMP.US,D,20210517,000000,49.13,49.2,46.3701,46.61,492699,0
+RAMP.US,D,20210518,000000,46.72,47.79,46.72,46.99,384695,0
+RAMP.US,D,20210519,000000,45.97,47.01,45.68,46.47,341934,0
+RAMP.US,D,20210520,000000,46.81,47.41,46.675,47.13,278391,0
+RAMP.US,D,20210521,000000,47.78,47.85,47.17,47.48,373438,0
+RAMP.US,D,20210524,000000,47.44,48.1173,47.155,47.49,360055,0
+RAMP.US,D,20210525,000000,47.58,48.24,47.11,47.19,377735,0
+RAMP.US,D,20210526,000000,48.02,50.07,47.81,48.46,787243,0
+RAMP.US,D,20210527,000000,48.01,49.94,47.5,49.66,745216,0
+RAMP.US,D,20210528,000000,49.77,50.9,49.06,50.24,735087,0
+RAMP.US,D,20210601,000000,49.97,50.27,48.76,49.47,588020,0
+RAMP.US,D,20210602,000000,49.51,50.24,48.53,48.97,1273812,0
+RAMP.US,D,20210603,000000,48.43,49.58,48.14,49.05,578500,0
+RAMP.US,D,20210604,000000,49.21,49.49,48.89,49.08,414407,0
+RAMP.US,D,20210607,000000,49.02,50.2,48.89,49.95,606453,0
+RAMP.US,D,20210608,000000,50.46,50.77,49.82,50.03,1074300,0
+RAMP.US,D,20210609,000000,50.41,50.47,48.18,48.23,555080,0
+RAMP.US,D,20210610,000000,48.17,48.64,47.73,48.36,521660,0
+RAMP.US,D,20210611,000000,47.71,47.825,41.21,41.75,6966130,0
+RAMP.US,D,20210614,000000,42.11,42.78,41.86,42.29,2490104,0
+RAMP.US,D,20210615,000000,42.37,43.55,42.26,42.85,1831423,0
+RAMP.US,D,20210616,000000,42.83,43.1,41.12,41.7,1249275,0
+RAMP.US,D,20210617,000000,42.05,43.43,41.85,42.45,1147709,0
+RAMP.US,D,20210618,000000,42.01,43.16,41.43,41.5,1830728,0
+RAMP.US,D,20210621,000000,41.55,42.24,40.7,41.98,990597,0
+RAMP.US,D,20210622,000000,41.66,44.35,41.5,44.3,1207640,0
+RAMP.US,D,20210623,000000,44.32,45.375,44.16,44.9,938748,0
+RAMP.US,D,20210624,000000,45.53,49.95,45.4,47.75,2516976,0
+RAMP.US,D,20210625,000000,47.57,49.89,46.88,49.65,3871570,0
+RAMP.US,D,20210628,000000,49.98,50.25,47.11,47.73,884855,0
+RAMP.US,D,20210629,000000,47.89,48.3,47.325,47.38,570796,0
+RAMP.US,D,20210630,000000,47.09,47.28,46.08,46.85,768322,0
+RAMP.US,D,20210701,000000,47.3,47.35,46.6244,46.9,578552,0
+RAMP.US,D,20210702,000000,47.25,47.47,45.12,45.15,667099,0
+RAMP.US,D,20210706,000000,45.27,46.215,45.1,45.83,539430,0
+RAMP.US,D,20210707,000000,45.79,46.09,44.06,44.11,484724,0
+RAMP.US,D,20210708,000000,42.91,43.925,42.57,43.17,480798,0
+RAMP.US,D,20210709,000000,43.43,44.03,42.93,43.87,309192,0
+RAMP.US,D,20210712,000000,44.11,44.11,42.74,42.79,413097,0
+RAMP.US,D,20210713,000000,42.21,42.505,41.05,41.17,658501,0
+RAMP.US,D,20210714,000000,41.15,41.5799,39.14,39.38,939634,0
+RAMP.US,D,20210715,000000,39.37,40.32,38.86,39.63,642817,0
+RAMP.US,D,20210716,000000,40.08,40.685,39.72,39.85,727117,0
+RAMP.US,D,20210719,000000,39,40.89,38.5927,40.15,772851,0
+RAMP.US,D,20210720,000000,40.21,41.1,39.55,40.57,813661,0
+RAMP.US,D,20210721,000000,40.64,41.9,40.51,41.77,617928,0
+RAMP.US,D,20210722,000000,41.51,41.65,40.88,40.92,262020,0
+RAMP.US,D,20210723,000000,41.51,41.89,40.92,41.39,275836,0
+RAMP.US,D,20210726,000000,41.68,41.68,40.53,40.8,332824,0
+RAMP.US,D,20210727,000000,40.37,40.71,39.4,39.93,442334,0
+RAMP.US,D,20210728,000000,40.5,40.73,40.04,40.35,442657,0
+RAMP.US,D,20210729,000000,40.65,41.055,40.22,40.32,258642,0
+RAMP.US,D,20210730,000000,39.77,40.57,39.72,40.01,333289,0
+RAMP.US,D,20210802,000000,40.32,40.48,39.43,39.88,405881,0
+RAMP.US,D,20210803,000000,39.83,40.0169,39.18,39.67,407896,0
+RAMP.US,D,20210804,000000,39.22,39.74,38.6,38.66,460259,0
+RAMP.US,D,20210805,000000,38.64,39.77,38.5,38.83,420990,0
+RAMP.US,D,20210806,000000,43.11,48.83,43.1,47.47,2813942,0
+RAMP.US,D,20210809,000000,47.52,48.23,46.25,46.77,1118607,0
+RAMP.US,D,20210810,000000,46.85,47.28,45.61,47.25,601745,0
+RAMP.US,D,20210811,000000,47.48,48,46.49,47.53,526780,0
+RAMP.US,D,20210812,000000,46.87,47.7,46.7,47.02,421099,0
+RAMP.US,D,20210813,000000,46.62,47.24,45.53,45.57,389063,0
+RAMP.US,D,20210816,000000,44.97,45.6,44.04,44.86,310602,0
+RAMP.US,D,20210817,000000,44.15,44.72,43.19,44.01,459626,0
+RAMP.US,D,20210818,000000,44.25,45.36,44.03,44.14,255252,0
+RAMP.US,D,20210819,000000,43.65,44.88,43.63,44.21,341941,0
+RAMP.US,D,20210820,000000,44.04,45.27,44.04,44.72,487312,0
+RAMP.US,D,20210823,000000,44.6,45.35,44.3,44.93,312972,0
+RAMP.US,D,20210824,000000,45.39,45.58,44.89,45.26,230939,0
+RAMP.US,D,20210825,000000,45.27,45.49,44.83,45.16,282097,0
+RAMP.US,D,20210826,000000,44.76,45.24,44.33,44.64,255415,0
+RAMP.US,D,20210827,000000,44.72,47.05,44.68,47.01,446130,0
+RAMP.US,D,20210830,000000,47.48,49.0494,47.33,48.94,606194,0
+RAMP.US,D,20210831,000000,48.95,49.48,48.17,49,566198,0
+RAMP.US,D,20210901,000000,49.3,50.53,49.02,50.06,350221,0
+RAMP.US,D,20210902,000000,50.12,51.27,50.11,51.25,399275,0
+RAMP.US,D,20210903,000000,50.69,51.99,50.4,51.16,296295,0
+RAMP.US,D,20210907,000000,51.21,51.29,50.45,50.68,354886,0
+RAMP.US,D,20210908,000000,50.3,50.44,48.86,49.19,453246,0
+RAMP.US,D,20210909,000000,49.19,50.14,48.67,50.01,370082,0
+RAMP.US,D,20210910,000000,50.11,50.965,50,50.3,666210,0
+RAMP.US,D,20210913,000000,50.5,50.99,49.37,50.2,634556,0
+RAMP.US,D,20210914,000000,50.39,51.18,49.98,51.1,523718,0
+RAMP.US,D,20210915,000000,51.36,51.52,47.87,47.95,1049354,0
+RAMP.US,D,20210916,000000,47.8,49,47.5,48.92,500553,0
+RAMP.US,D,20210917,000000,49.24,49.68,47.825,47.91,1256187,0
+RAMP.US,D,20210920,000000,46.75,47.355,44.85,45.38,450850,0
+RAMP.US,D,20210921,000000,45.45,46.24,45.05,45.42,313509,0
+RAMP.US,D,20210922,000000,46.39,47.16,45.63,47.12,448809,0
+RAMP.US,D,20210923,000000,47.27,48.84,47.23,48.8,333994,0
+RAMP.US,D,20210924,000000,48.53,49.21,47.895,48.98,274332,0
+RAMP.US,D,20210927,000000,48.63,49.2,47.91,48.99,280931,0
+RAMP.US,D,20210928,000000,48.65,48.91,46.07,46.16,349157,0
+RAMP.US,D,20210929,000000,46.55,46.65,45.38,46.03,285746,0
+RAMP.US,D,20210930,000000,46.53,47.9399,46.33,47.23,366087,0
+RAMP.US,D,20211001,000000,47.49,48.24,46.83,47.99,284799,0
+RAMP.US,D,20211004,000000,48.05,48.05,45.725,45.96,289976,0
+RAMP.US,D,20211005,000000,45.76,46.96,45.76,46.19,238359,0
+RAMP.US,D,20211006,000000,45.24,46.18,45.23,46.15,238550,0
+RAMP.US,D,20211007,000000,46.75,48.83,46.75,48.31,484159,0
+RAMP.US,D,20211008,000000,48.64,49,47.91,48.5,162417,0
+RAMP.US,D,20211011,000000,48.17,49.58,48.17,49.23,341833,0
+RAMP.US,D,20211012,000000,49.47,51.435,49.28,51.07,498450,0
+RAMP.US,D,20211013,000000,51.17,51.88,50.025,50.64,336674,0
+RAMP.US,D,20211014,000000,51.32,52.96,50.71,52.89,314325,0
+RAMP.US,D,20211015,000000,53.9,54.78,53.28,53.67,642628,0
+RAMP.US,D,20211018,000000,53.02,54.1,52.115,52.44,384310,0
+RAMP.US,D,20211019,000000,52.42,53.95,52.04,53.47,385606,0
+RAMP.US,D,20211020,000000,53.35,53.45,52.41,52.77,229971,0
+RAMP.US,D,20211021,000000,52.32,53.27,52.185,52.95,177680,0
+RAMP.US,D,20211022,000000,51.98,52.75,51.36,51.72,399430,0
+RAMP.US,D,20211025,000000,52.1,52.89,51.59,52.4,335236,0
+RAMP.US,D,20211026,000000,52.76,54.02,52.2,52.85,319754,0
+RAMP.US,D,20211027,000000,52.2,52.86,51.82,51.95,256705,0
+RAMP.US,D,20211028,000000,52.13,53.35,51.82,52.89,464564,0
+RAMP.US,D,20211029,000000,52.69,53.73,52.69,53.51,307414,0
+RAMP.US,D,20211101,000000,53.51,55.29,53.17,54.96,593711,0
+RAMP.US,D,20211102,000000,55.11,56.45,53.13,53.26,751535,0
+RAMP.US,D,20211103,000000,56.91,58.74,55.36,57.24,1298204,0
+RAMP.US,D,20211104,000000,57.34,58.4825,55.995,56.29,617123,0
+RAMP.US,D,20211105,000000,57.27,58.4499,55.09,55.32,425290,0
+RAMP.US,D,20211108,000000,55.88,57.2,54.74,55.1,380273,0
+RAMP.US,D,20211109,000000,55,55.35,53.35,53.56,324096,0
+RAMP.US,D,20211110,000000,53.31,54.205,52.57,53.22,334721,0
+RAMP.US,D,20211111,000000,53.22,54.8,53.1,54.73,319253,0
+RAMP.US,D,20211112,000000,55,55.77,55,55.41,311638,0
+RAMP.US,D,20211115,000000,55.78,56.32,54.9,55.23,423339,0
+RAMP.US,D,20211116,000000,54.38,55.66,54.01,55.2,268762,0
+RAMP.US,D,20211117,000000,54.81,55.98,54.24,55.65,528334,0
+RAMP.US,D,20211118,000000,55.82,55.82,53.43,53.75,324425,0
+RAMP.US,D,20211119,000000,53.17,54.19,52.345,52.69,277551,0
+RAMP.US,D,20211122,000000,53.01,53.436,51,52.13,338838,0
+RAMP.US,D,20211123,000000,51.62,52.76,50.041,50.35,296671,0
+RAMP.US,D,20211124,000000,50,50.285,48.9,49.78,421823,0
+RAMP.US,D,20211126,000000,48.19,49.72,47.54,48.18,222767,0
+RAMP.US,D,20211129,000000,48.95,49.3657,46.79,47.33,310704,0
+RAMP.US,D,20211130,000000,46.87,47.72,45.61,46.93,384203,0
+RAMP.US,D,20211201,000000,48,48,43.73,43.78,705056,0
+RAMP.US,D,20211202,000000,43.77,46.17,43.23,45.46,427488,0
+RAMP.US,D,20211203,000000,45.24,45.24,44.27,44.77,440127,0
+RAMP.US,D,20211206,000000,45.46,46.67,44.31,46.46,349971,0
+RAMP.US,D,20211207,000000,47.3,48.38,46.7525,48.05,341890,0
+RAMP.US,D,20211208,000000,48.1,50.86,47.18,50.24,433321,0
+RAMP.US,D,20211209,000000,49.46,50.25,48.22,48.78,371319,0
+RAMP.US,D,20211210,000000,49.17,49.75,48.04,48.21,282654,0
+RAMP.US,D,20211213,000000,48.245,48.34,46.42,47.25,276152,0
+RAMP.US,D,20211214,000000,46.75,47.88,46.475,47.14,250568,0
+RAMP.US,D,20211215,000000,47.16,47.42,45.24,47.35,554625,0
+RAMP.US,D,20211216,000000,47.67,47.815,44.85,45.06,652004,0
+RAMP.US,D,20211217,000000,44.29,46.19,44.09,45.62,1222654,0
+RAMP.US,D,20211220,000000,44.76,45.83,44.09,45.69,632758,0
+RAMP.US,D,20211221,000000,46.11,48.05,46.11,47.86,419588,0
+RAMP.US,D,20211222,000000,47.83,48.23,47.08,47.83,244603,0
+RAMP.US,D,20211223,000000,47.83,48.98,46.83,48.82,234636,0
+RAMP.US,D,20211227,000000,48.87,49.01,48.25,48.96,181859,0
+RAMP.US,D,20211228,000000,48.72,49.4,47.75,47.8,159314,0
+RAMP.US,D,20211229,000000,47.6,47.92,47.11,47.67,157194,0
+RAMP.US,D,20211230,000000,47.77,49.91,47.37,49.07,207880,0
+RAMP.US,D,20211231,000000,48.95,49.33,47.87,47.95,271510,0
+RAMP.US,D,20220103,000000,48.42,50.88,47.79,50.74,310642,0
+RAMP.US,D,20220104,000000,50.69,51.08,48.24,48.76,313855,0
+RAMP.US,D,20220105,000000,48.4,48.66,46.4,46.45,277108,0
+RAMP.US,D,20220106,000000,46.5,47.58,45.45,46.48,281764,0
+RAMP.US,D,20220107,000000,46.3,47.72,45.8,45.84,200145,0
+RAMP.US,D,20220110,000000,45.08,46.22,44.485,46.19,292425,0
+RAMP.US,D,20220111,000000,46.22,48.12,45.79,47.62,281402,0
+RAMP.US,D,20220112,000000,47.68,48.13,45.44,46.28,231243,0
+RAMP.US,D,20220113,000000,46.49,47.41,45.68,46,272604,0
+RAMP.US,D,20220114,000000,45.36,46.3,44.13,44.82,300947,0
+RAMP.US,D,20220118,000000,43.95,45.1572,43.72,44.44,362358,0
+RAMP.US,D,20220119,000000,44.31,45.9,43.92,44.19,284566,0
+RAMP.US,D,20220120,000000,44.49,45.94,44.23,44.39,287250,0
+RAMP.US,D,20220121,000000,44.41,44.91,42.78,42.78,398730,0
+RAMP.US,D,20220124,000000,41.95,44,41.04,43.94,437317,0
+RAMP.US,D,20220125,000000,43.37,43.9,42,42.67,290884,0
+RAMP.US,D,20220126,000000,43.83,44.19,41.87,41.93,350979,0
+RAMP.US,D,20220127,000000,42.82,42.87,40.77,40.81,285047,0
+RAMP.US,D,20220128,000000,40.94,42.88,39.98,42.85,354465,0
+RAMP.US,D,20220131,000000,42.74,44.73,42.74,44.65,446731,0
+RAMP.US,D,20220201,000000,44.95,44.95,43.54,44.6,308117,0
+RAMP.US,D,20220202,000000,44.79,44.79,42.895,43.21,349929,0
+RAMP.US,D,20220203,000000,41.77,42.27,41.11,41.87,469170,0
+RAMP.US,D,20220204,000000,41.71,44.23,41.36,43.39,398948,0
+RAMP.US,D,20220207,000000,43.28,44.915,43.03,43.94,279940,0
+RAMP.US,D,20220208,000000,43.51,44.56,43.51,44.53,347982,0
+RAMP.US,D,20220209,000000,45.01,45.2,43.5,44.43,560811,0
+RAMP.US,D,20220210,000000,43,45.29,40.35,41.65,1384187,0
+RAMP.US,D,20220211,000000,41.94,44.6096,41.46,42.87,687817,0
+RAMP.US,D,20220214,000000,42.78,43.79,42.5,42.6,520710,0
+RAMP.US,D,20220215,000000,42.41,43.26,41.02,41.68,477138,0
+RAMP.US,D,20220216,000000,40.98,42.04,40.49,41.74,515474,0
+RAMP.US,D,20220217,000000,41.24,41.45,40.16,40.24,330623,0
+RAMP.US,D,20220218,000000,40.1,40.76,38.61,40.1,812913,0
+RAMP.US,D,20220222,000000,39.84,41.84,39.445,39.87,417707,0
+RAMP.US,D,20220223,000000,40.06,40.06,38.43,38.59,467678,0
+RAMP.US,D,20220224,000000,37.47,41.56,37.01,41.39,389459,0
+RAMP.US,D,20220225,000000,41.54,42.44,40.615,42.41,375183,0
+RAMP.US,D,20220228,000000,41.66,43.54,41.66,43.16,436278,0
+RAMP.US,D,20220301,000000,43.08,43.85,42.67,43.1,392815,0
+RAMP.US,D,20220302,000000,43.33,43.54,42.4,43.36,298885,0
+RAMP.US,D,20220303,000000,43.99,44,41.92,42.54,532193,0
+RAMP.US,D,20220304,000000,42.04,42.41,40.78,41.03,468572,0
+RAMP.US,D,20220307,000000,41.22,41.3976,39,39.05,583777,0
+RAMP.US,D,20220308,000000,38.89,38.89,36.69,36.97,576415,0
+RAMP.US,D,20220309,000000,37.66,38.53,37.27,38.18,404394,0
+RAMP.US,D,20220310,000000,37.28,37.64,36.04,36.81,383377,0
+RAMP.US,D,20220311,000000,37.18,37.38,34.9,34.96,601849,0
+RAMP.US,D,20220314,000000,35.03,35.182,33.42,33.84,622975,0
+RAMP.US,D,20220315,000000,35.27,36.68,34.96,36.36,603461,0
+RAMP.US,D,20220316,000000,36.98,38.57,36.768,38,374779,0
+RAMP.US,D,20220317,000000,37.41,38.16,37.1,37.88,702445,0
+RAMP.US,D,20220318,000000,38.05,39.76,37.31,39.07,2683289,0
+RAMP.US,D,20220321,000000,39.73,40.105,38.44,38.76,387333,0
+RAMP.US,D,20220322,000000,38.51,39.56,38.19,39.14,313659,0
+RAMP.US,D,20220323,000000,38.56,39.235,37.98,38.09,218175,0
+RAMP.US,D,20220324,000000,38.06,38.53,37.56,38.03,315225,0
+RAMP.US,D,20220325,000000,38.27,38.27,37.28,37.65,262430,0
+RAMP.US,D,20220328,000000,37.55,38.15,36.71,37.62,200916,0
+RAMP.US,D,20220329,000000,38,39.73,37.53,39.48,385150,0
+RAMP.US,D,20220330,000000,39.34,39.36,38.26,38.48,305773,0
+RAMP.US,D,20220331,000000,38.26,38.7,37.3301,37.39,321335,0
+RAMP.US,D,20220401,000000,37.49,38.63,37.49,38.54,428177,0
+RAMP.US,D,20220404,000000,38.68,39.43,38.57,38.89,363042,0
+RAMP.US,D,20220405,000000,38.68,39.32,37.675,38.77,424808,0
+RAMP.US,D,20220406,000000,37.98,38.5,37.49,38.31,432312,0
+RAMP.US,D,20220407,000000,38.29,38.75,37.48,38.01,282455,0
+RAMP.US,D,20220408,000000,37.61,38.745,37.205,38.17,375666,0
+RAMP.US,D,20220411,000000,38.14,38.44,37.275,37.32,362311,0
+RAMP.US,D,20220412,000000,37.83,38.25,36.32,36.37,386932,0
+RAMP.US,D,20220413,000000,36.37,37.43,36.28,36.96,507241,0
+RAMP.US,D,20220414,000000,37.1,37.57,35.96,35.98,362426,0
+RAMP.US,D,20220418,000000,35.7,36.23,34.9,35.59,355718,0
+RAMP.US,D,20220419,000000,35.55,37.05,35.55,36.65,308528,0
+RAMP.US,D,20220420,000000,36.87,36.87,36.05,36.09,248848,0
+RAMP.US,D,20220421,000000,36.46,36.795,34.45,34.59,277885,0
+RAMP.US,D,20220422,000000,34.42,35.06,33.605,33.69,309798,0
+RAMP.US,D,20220425,000000,33.35,34.58,33.34,34.54,478745,0
+RAMP.US,D,20220426,000000,34.13,34.68,32.42,32.47,353619,0
+RAMP.US,D,20220427,000000,32.45,32.94,31.9,32.21,360024,0
+RAMP.US,D,20220428,000000,32.69,33.76,32.1,33.45,257517,0
+RAMP.US,D,20220429,000000,32.69,33.55,31.13,31.32,504401,0
+RAMP.US,D,20220502,000000,31.35,31.86,30.82,31.5,777242,0
+RAMP.US,D,20220503,000000,31.64,31.75,30.55,30.69,631022,0
+RAMP.US,D,20220504,000000,30.8,31.46,29.51,31.08,477900,0
+RAMP.US,D,20220505,000000,30.33,30.56,28.29,28.89,482095,0
+RAMP.US,D,20220506,000000,28.78,28.9599,27.55,27.74,464948,0
+RAMP.US,D,20220509,000000,27.2,27.577,26.03,26.17,576697,0
+RAMP.US,D,20220510,000000,26.82,27.04,25.57,26.53,876886,0
+RAMP.US,D,20220511,000000,26.48,27.105,25.53,25.64,691801,0
+RAMP.US,D,20220512,000000,25.44,26.29,25.035,25.65,1192615,0
+RAMP.US,D,20220513,000000,26.33,26.76,25.63,26.14,1056166,0
+RAMP.US,D,20220516,000000,25.69,26.175,25.09,25.31,830484,0
+RAMP.US,D,20220517,000000,25.75,26.31,25.22,25.65,672489,0
+RAMP.US,D,20220518,000000,25.22,25.79,24.91,25.08,456738,0
+RAMP.US,D,20220519,000000,24.95,26.14,24.57,25.56,509767,0
+RAMP.US,D,20220520,000000,25.9,25.9,24.48,25.2,557834,0
+RAMP.US,D,20220523,000000,25.56,25.56,24.675,25.01,882833,0
+RAMP.US,D,20220524,000000,24.44,24.44,22.75,23.01,1511354,0
+RAMP.US,D,20220525,000000,22.32,25.93,22.32,25.45,1750335,0
+RAMP.US,D,20220526,000000,25.47,26.9,25.4,25.94,981934,0
+RAMP.US,D,20220527,000000,26.39,26.64,26.09,26.37,1138236,0
+RAMP.US,D,20220531,000000,26.19,26.68,25.28,25.6,1021633,0
+RAMP.US,D,20220601,000000,25.91,26.78,25.37,25.84,656276,0
+RAMP.US,D,20220602,000000,25.65,26.83,25.44,26.62,760542,0
+RAMP.US,D,20220603,000000,26.33,26.33,25.74,26.16,627929,0
+RAMP.US,D,20220606,000000,27.1,27.89,25.98,26.3,1356743,0
+RAMP.US,D,20220607,000000,25.69,26.99,25.69,26.83,966463,0
+RAMP.US,D,20220608,000000,26.8,27.37,26.62,27.11,852584,0
+RAMP.US,D,20220609,000000,27.05,27.38,26.41,27,1004488,0
+RAMP.US,D,20220610,000000,26.47,27.03,26.155,26.25,748260,0
+RAMP.US,D,20220613,000000,25.22,25.86,24.78,25.09,1088224,0
+RAMP.US,D,20220614,000000,25.22,25.545,24.48,25.3,1009645,0
+RAMP.US,D,20220615,000000,25.72,26.96,25.72,26.63,1214078,0
+RAMP.US,D,20220616,000000,25.84,26.9,24.99,25.34,1334302,0
+RAMP.US,D,20220617,000000,25.56,26.91,25.385,26.5,12678040,0
+RAMP.US,D,20220621,000000,26.6,27.87,26.6,27.55,1120989,0
+RAMP.US,D,20220622,000000,27.25,27.97,27.25,27.38,800734,0
+RAMP.US,D,20220623,000000,27.47,28.72,27.225,28.65,1387166,0
+RAMP.US,D,20220624,000000,28.84,30.54,28.74,30.51,1700165,0
+RAMP.US,D,20220627,000000,30.57,30.74,29.26,29.37,678665,0
+RAMP.US,D,20220628,000000,29.55,29.815,27.32,27.35,1090807,0
+RAMP.US,D,20220629,000000,27.47,27.47,25.8,26.55,1310768,0
+RAMP.US,D,20220630,000000,26.22,26.315,25.62,25.81,745530,0
+RAMP.US,D,20220701,000000,25.92,26.76,25.76,26.74,688787,0
+RAMP.US,D,20220705,000000,26.23,27.79,26,27.77,773906,0
+RAMP.US,D,20220706,000000,27.71,28.01,27.38,27.53,413131,0
+RAMP.US,D,20220707,000000,27.57,28.37,27.57,28.32,703900,0
+RAMP.US,D,20220708,000000,28.07,28.505,27.585,28.43,488464,0
+RAMP.US,D,20220711,000000,28.15,28.32,27.23,27.71,483688,0
+RAMP.US,D,20220712,000000,27.83,28.38,27.28,27.37,578148,0
+RAMP.US,D,20220713,000000,26.63,27.04,26.38,26.69,474903,0
+RAMP.US,D,20220714,000000,26.16,26.45,25.78,26.09,379687,0
+RAMP.US,D,20220715,000000,26.48,26.68,25.76,26.18,1125583,0
+RAMP.US,D,20220718,000000,26.37,27,25.93,25.99,647266,0
+RAMP.US,D,20220719,000000,26.37,26.93,26.34,26.93,723718,0
+RAMP.US,D,20220720,000000,27.26,28.74,27.26,28.72,755373,0
+RAMP.US,D,20220721,000000,28.95,29.08,28.37,28.79,500082,0
+RAMP.US,D,20220722,000000,28.67,28.69,27.45,27.67,460445,0
+RAMP.US,D,20220725,000000,27.53,27.59,27,27.24,388481,0
+RAMP.US,D,20220726,000000,27.1,27.1,25.94,26.05,458265,0
+RAMP.US,D,20220727,000000,26.48,27.46,26.256,27.28,399685,0
+RAMP.US,D,20220728,000000,27.14,27.41,26.63,27.07,352197,0
+RAMP.US,D,20220729,000000,27.14,27.14,26.26,26.61,384558,0
+RAMP.US,D,20220801,000000,26.38,27.22,26.094,26.92,456061,0
+RAMP.US,D,20220802,000000,26.61,27.31,26.55,27.11,408272,0
+RAMP.US,D,20220803,000000,27.57,28.295,27.26,28.08,604547,0
+RAMP.US,D,20220804,000000,28.08,28.555,27.78,28.02,936285,0
+RAMP.US,D,20220805,000000,26.27,26.27,23.26,23.82,1374535,0
+RAMP.US,D,20220808,000000,23.88,25.27,23.88,24.06,736190,0
+RAMP.US,D,20220809,000000,23.65,23.65,22.18,22.2,1012085,0
+RAMP.US,D,20220810,000000,22.73,23.63,22.73,22.98,984990,0
+RAMP.US,D,20220811,000000,23.66,23.66,22.51,22.69,838133,0
+RAMP.US,D,20220812,000000,22.89,23.165,22.47,22.87,516792,0
+RAMP.US,D,20220815,000000,22.66,22.96,22.52,22.84,888319,0
+RAMP.US,D,20220816,000000,22.67,22.88,22.28,22.69,874829,0
+RAMP.US,D,20220817,000000,22.25,22.51,21.89,21.91,668029,0
+RAMP.US,D,20220818,000000,21.8,22.4,21.66,22.22,1429951,0
+RAMP.US,D,20220819,000000,21.97,21.97,20.79,21.84,1839106,0
+RAMP.US,D,20220822,000000,21.62,21.93,21,21.19,666860,0
+RAMP.US,D,20220823,000000,21.19,21.42,20.98,21.26,706081,0
+RAMP.US,D,20220824,000000,21.25,21.62,21.04,21.18,502027,0
+RAMP.US,D,20220825,000000,21.23,21.485,21.035,21.37,391592,0
+RAMP.US,D,20220826,000000,21.4,21.4,20.57,20.67,616454,0
+RAMP.US,D,20220829,000000,20.3,20.77,20.25,20.26,724544,0
+RAMP.US,D,20220830,000000,20.35,20.47,20.03,20.22,867559,0
+RAMP.US,D,20220831,000000,20.47,20.66,19.82,19.85,785967,0
+RAMP.US,D,20220901,000000,19.48,19.61,19,19.46,685999,0
+RAMP.US,D,20220902,000000,19.9,19.9,19.05,19.23,429788,0
+RAMP.US,D,20220906,000000,19.17,19.235,18.76,18.96,776349,0
+RAMP.US,D,20220907,000000,18.9,19.775,18.74,19.34,2394066,0
+RAMP.US,D,20220908,000000,19.12,19.76,18.99,19.74,1241042,0
+RAMP.US,D,20220909,000000,20.02,20.455,19.96,20.45,713144,0
+RAMP.US,D,20220912,000000,20.68,20.9,20.34,20.36,664092,0
+RAMP.US,D,20220913,000000,19.98,21.25,19.77,21.12,1186848,0
+RAMP.US,D,20220914,000000,21.19,21.3,20.03,20.2,623654,0
+RAMP.US,D,20220915,000000,19.86,20.44,19.86,20.27,775122,0
+RAMP.US,D,20220916,000000,20.05,20.05,19.32,19.44,1841480,0
+RAMP.US,D,20220919,000000,19.34,20.1998,19.34,20.09,617152,0
+RAMP.US,D,20220920,000000,19.7,19.8,19.01,19.29,660223,0
+RAMP.US,D,20220921,000000,19.46,19.84,19.19,19.19,923227,0
+RAMP.US,D,20220922,000000,18.94,19.22,18.83,19.1,750475,0
+RAMP.US,D,20220923,000000,18.99,19.25,18.13,18.38,737950,0
+RAMP.US,D,20220926,000000,18.28,18.82,18.21,18.35,634223,0
+RAMP.US,D,20220927,000000,18.83,19.06,18.56,18.85,501827,0
+RAMP.US,D,20220928,000000,19.04,19.47,18.67,19.38,657022,0
+RAMP.US,D,20220929,000000,19.03,19.05,18.4,18.46,613324,0
+RAMP.US,D,20220930,000000,18.37,18.95,18.15,18.16,949378,0
+RAMP.US,D,20221003,000000,18.29,18.66,17.87,18.5,858182,0
+RAMP.US,D,20221004,000000,18.94,19.56,18.94,19.38,964765,0
+RAMP.US,D,20221005,000000,19.05,19.17,18.5,18.81,479992,0
+RAMP.US,D,20221006,000000,18.8,19.1543,18.515,18.56,480777,0
+RAMP.US,D,20221007,000000,18.17,18.17,17.89,18.06,506500,0
+RAMP.US,D,20221010,000000,18.13,18.25,17.73,17.84,477409,0
+RAMP.US,D,20221011,000000,17.67,17.96,17.33,17.69,849694,0
+RAMP.US,D,20221012,000000,17.75,17.81,17.32,17.57,488431,0
+RAMP.US,D,20221013,000000,17.11,17.97,16.93,17.62,740528,0
+RAMP.US,D,20221014,000000,17.91,18.04,17.25,17.26,394625,0
+RAMP.US,D,20221017,000000,17.78,18.16,17.78,17.9,634938,0
+RAMP.US,D,20221018,000000,18.45,18.79,18.03,18.28,450774,0
+RAMP.US,D,20221019,000000,17.99,18.25,17.58,17.74,419105,0
+RAMP.US,D,20221020,000000,17.67,18.205,17.67,17.91,546195,0
+RAMP.US,D,20221021,000000,17.91,18.04,17.59,17.9,478530,0
+RAMP.US,D,20221024,000000,17.93,17.94,17.595,17.65,445357,0
+RAMP.US,D,20221025,000000,17.6,18.37,17.6,18.3,552225,0
+RAMP.US,D,20221026,000000,18.21,18.51,17.99,17.99,345482,0
+RAMP.US,D,20221027,000000,18.09,18.32,17.85,17.93,288703,0
+RAMP.US,D,20221028,000000,17.97,18.58,17.93,18.58,355769,0
+RAMP.US,D,20221031,000000,18.44,18.64,18.11,18.36,455142,0
+RAMP.US,D,20221101,000000,18.67,18.899,18.275,18.4,496994,0
+RAMP.US,D,20221102,000000,18.38,18.38,17.15,17.16,579167,0
+RAMP.US,D,20221103,000000,16.91,17.05,16.4,16.45,493932,0
+RAMP.US,D,20221104,000000,16.69,16.695,15.86,16.2,666560,0
+RAMP.US,D,20221107,000000,16.37,16.47,15.88,15.93,856388,0
+RAMP.US,D,20221108,000000,16.16,16.16,15.37,15.62,1499965,0
+RAMP.US,D,20221109,000000,18.42,19.155,17.82,18.29,2883901,0
+RAMP.US,D,20221110,000000,19.4,20.56,19.4,20.32,1870773,0
+RAMP.US,D,20221111,000000,20.28,21.91,20.27,21.66,1308474,0
+RAMP.US,D,20221114,000000,21.39,22.07,21.2,21.3,912625,0
+RAMP.US,D,20221115,000000,21.6,22.7097,21.54,22.4,1006878,0
+RAMP.US,D,20221116,000000,22.12,22.35,21.92,21.99,617685,0
+RAMP.US,D,20221117,000000,21.41,21.945,21.08,21.91,625374,0
+RAMP.US,D,20221118,000000,22.22,22.22,21.45,21.51,481188,0
+RAMP.US,D,20221121,000000,21.32,21.63,20.88,21.35,497703,0
+RAMP.US,D,20221122,000000,21.35,21.5,20.77,21.44,527122,0
+RAMP.US,D,20221123,000000,21.31,21.58,20.97,21.23,389920,0
+RAMP.US,D,20221125,000000,21.05,21.38,21.05,21.07,147806,0
+RAMP.US,D,20221128,000000,20.88,21.38,20.88,21.37,553863,0
+RAMP.US,D,20221129,000000,21.39,21.59,20.89,20.95,528854,0
+RAMP.US,D,20221130,000000,20.95,21.96,20.64,21.96,588035,0
+RAMP.US,D,20221201,000000,22,22.63,21.93,22.42,681183,0
+RAMP.US,D,20221202,000000,22,22.5,21.77,22.45,497111,0
+RAMP.US,D,20221205,000000,22.14,22.42,21.78,22.04,509538,0
+RAMP.US,D,20221206,000000,22.05,22.13,21.45,21.51,386220,0
+RAMP.US,D,20221207,000000,21.41,21.68,21.24,21.4,449054,0
+RAMP.US,D,20221208,000000,21.47,22.35,21.32,22.2,565538,0
+RAMP.US,D,20221209,000000,21.95,22.53,21.95,22.27,651360,0
+RAMP.US,D,20221212,000000,22.24,22.605,22,22.52,487340,0
+RAMP.US,D,20221213,000000,23.37,23.75,22.81,23.03,828329,0
+RAMP.US,D,20221214,000000,22.95,23.91,22.95,23.73,736663,0
+RAMP.US,D,20221215,000000,23.28,23.46,22.68,22.75,846678,0
+RAMP.US,D,20221216,000000,22.6,22.81,22.34,22.66,2379841,0
+RAMP.US,D,20221219,000000,22.57,22.63,21.765,21.82,534011,0
+RAMP.US,D,20221220,000000,21.68,22.02,21.44,21.9,503340,0
+RAMP.US,D,20221221,000000,21.96,22.13,21.62,21.85,414478,0
+RAMP.US,D,20221222,000000,22.62,23.2,22.35,23.18,737650,0
+RAMP.US,D,20221223,000000,23.02,23.23,22.785,23.1,487342,0
+RAMP.US,D,20221227,000000,22.93,23.475,22.66,23.28,461687,0
+RAMP.US,D,20221228,000000,23.09,23.35,22.7,22.79,422391,0
+RAMP.US,D,20221229,000000,22.92,23.68,22.84,23.64,259297,0
+RAMP.US,D,20221230,000000,23.32,23.525,23.1,23.44,282717,0
+RAMP.US,D,20230103,000000,23.88,24.2,23.41,23.64,482865,0
+RAMP.US,D,20230104,000000,24.04,24.375,23.91,24.2,654026,0
+RAMP.US,D,20230105,000000,23.89,23.995,23.08,23.39,530363,0
+RAMP.US,D,20230106,000000,23.45,23.64,22.84,23.29,537038,0
+RAMP.US,D,20230109,000000,23.39,23.74,23.17,23.21,451819,0
+RAMP.US,D,20230110,000000,23.15,23.75,22.95,23.71,409138,0
+RAMP.US,D,20230111,000000,23.77,24.31,23.635,24.3,377780,0
+RAMP.US,D,20230112,000000,24.43,24.595,24.11,24.35,437967,0
+RAMP.US,D,20230113,000000,23.98,24.2,23.95,24.16,352646,0
+RAMP.US,D,20230117,000000,24.18,24.22,23.73,24.08,326249,0
+RAMP.US,D,20230118,000000,24.22,24.67,24.02,24.07,266820,0
+RAMP.US,D,20230119,000000,23.86,24.4,23.74,24.26,286726,0
+RAMP.US,D,20230120,000000,24.47,25,24.17,24.99,312601,0
+RAMP.US,D,20230123,000000,24.99,25.4,24.76,25.36,321536,0
+RAMP.US,D,20230124,000000,25.339,25.49,23.93,25.32,556840,0
+RAMP.US,D,20230125,000000,24.97,25.33,24.68,25.26,489485,0
+RAMP.US,D,20230126,000000,25.67,26,25.53,25.9,448308,0
+RAMP.US,D,20230127,000000,25.77,26.34,25.77,26.24,269545,0
+RAMP.US,D,20230130,000000,25.95,26.175,25.815,26.06,256128,0
+RAMP.US,D,20230131,000000,26.05,26.81,26.05,26.76,410173,0
+RAMP.US,D,20230201,000000,26.7,27.72,26.7,27.53,369997,0
+RAMP.US,D,20230202,000000,28.22,28.76,27.86,28.17,768603,0
+RAMP.US,D,20230203,000000,27.56,28.36,27.56,27.88,534280,0
+RAMP.US,D,20230206,000000,27.45,28.11,27.09,27.25,433305,0
+RAMP.US,D,20230207,000000,26.98,27.4,26.72,27.23,1075746,0
+RAMP.US,D,20230208,000000,28.1,28.18,23.91,24.71,1223591,0
+RAMP.US,D,20230209,000000,25.1,26.44,25.03,25.44,733938,0
+RAMP.US,D,20230210,000000,25.01,25.38,24.7,24.71,487269,0
+RAMP.US,D,20230213,000000,24.7,25.14,24.57,24.74,480634,0
+RAMP.US,D,20230214,000000,24.61,25.365,24.28,25.19,578589,0
+RAMP.US,D,20230215,000000,25.04,26.06,25.02,26.05,550077,0
+RAMP.US,D,20230216,000000,25.64,25.89,25.52,25.61,275411,0
+RAMP.US,D,20230217,000000,25.67,25.67,25.11,25.14,443210,0
+RAMP.US,D,20230221,000000,24.61,24.93,23.87,24.05,441428,0
+RAMP.US,D,20230222,000000,24.11,24.34,23.675,23.79,726443,0
+RAMP.US,D,20230223,000000,24.08,24.2,23.53,23.92,691001,0
+RAMP.US,D,20230224,000000,23.38,23.84,23.22,23.58,428205,0
+RAMP.US,D,20230227,000000,23.86,23.94,23.375,23.48,369070,0
+RAMP.US,D,20230228,000000,23.48,23.93,23.48,23.63,391218,0
+RAMP.US,D,20230301,000000,23.63,24.02,23.53,23.67,430026,0
+RAMP.US,D,20230302,000000,23.52,24.57,23.48,24.46,458304,0
+RAMP.US,D,20230303,000000,24.73,25.25,24.64,24.75,528210,0
+RAMP.US,D,20230306,000000,24.75,24.805,23.08,23.23,619057,0
+RAMP.US,D,20230307,000000,23.31,24.12,23.27,23.37,935238,0
+RAMP.US,D,20230308,000000,23.33,23.39,22.77,23,424631,0
+RAMP.US,D,20230309,000000,23,23.32,21.8,21.82,576697,0
+RAMP.US,D,20230310,000000,21.64,21.74,21.02,21.2,734010,0
+RAMP.US,D,20230313,000000,20.95,20.97,20.44,20.49,554408,0
+RAMP.US,D,20230314,000000,21.19,21.19,20.62,20.86,537217,0
+RAMP.US,D,20230315,000000,20.44,20.92,20.31,20.88,628519,0
+RAMP.US,D,20230316,000000,20.84,21.46,20.72,21.45,576131,0
+RAMP.US,D,20230317,000000,21.41,21.63,21.14,21.26,2114731,0
+RAMP.US,D,20230320,000000,21.42,21.88,21.33,21.76,620145,0
+RAMP.US,D,20230321,000000,21.97,22.44,21.97,22.36,600687,0
+RAMP.US,D,20230322,000000,22.39,22.47,21.17,21.22,664517,0
+RAMP.US,D,20230323,000000,21.15,21.47,20.675,20.86,812128,0
+RAMP.US,D,20230324,000000,20.69,20.79,20.255,20.7,1370014,0
+RAMP.US,D,20230327,000000,20.87,21.69,20.83,21.28,709821,0
+RAMP.US,D,20230328,000000,21.18,21.5,21.03,21.2,774262,0
+RAMP.US,D,20230329,000000,21.5,21.54,21.2,21.36,389375,0
+RAMP.US,D,20230330,000000,21.49,21.533,21.27,21.31,373237,0
+RAMP.US,D,20230331,000000,21.48,21.94,21.48,21.93,841210,0
+RAMP.US,D,20230403,000000,21.81,22.46,21.71,22.4,544930,0
+RAMP.US,D,20230404,000000,22.51,22.51,21.95,22.26,382760,0
+RAMP.US,D,20230405,000000,22.22,22.69,22.02,22.68,599431,0
+RAMP.US,D,20230406,000000,22.67,23.33,22.56,23.33,377263,0
+RAMP.US,D,20230410,000000,23.03,23.21,22.77,22.91,658334,0
+RAMP.US,D,20230411,000000,22.95,23.2,22.745,22.86,361324,0
+RAMP.US,D,20230412,000000,23.11,23.29,21.96,22.1,330161,0
+RAMP.US,D,20230413,000000,22.24,22.97,22.175,22.96,344742,0
+RAMP.US,D,20230414,000000,22.97,23.2,22.84,23.19,301980,0
+RAMP.US,D,20230417,000000,23.3,23.73,23.13,23.67,381063,0
+RAMP.US,D,20230418,000000,23.87,23.87,22.93,23.38,346646,0
+RAMP.US,D,20230419,000000,23.14,23.65,23.14,23.57,341160,0
+RAMP.US,D,20230420,000000,23.4,23.45,23.12,23.4,235635,0
+RAMP.US,D,20230421,000000,23.48,23.64,23.3,23.55,304414,0
+RAMP.US,D,20230424,000000,23.42,23.58,22.887,23.01,385044,0
+RAMP.US,D,20230425,000000,22.86,23.07,22.52,22.54,397769,0
+RAMP.US,D,20230426,000000,22.63,23.18,22.63,23.07,464241,0
+RAMP.US,D,20230427,000000,23.26,24.02,23.225,23.89,484765,0
+RAMP.US,D,20230428,000000,23.77,24.29,23.72,24.09,523834,0
+RAMP.US,D,20230501,000000,24.05,24.33,23.83,24.01,337082,0
+RAMP.US,D,20230502,000000,23.92,23.92,23.1,23.55,382958,0
+RAMP.US,D,20230503,000000,23.63,24.12,23.425,23.56,560157,0
+RAMP.US,D,20230504,000000,23.43,23.87,23.21,23.35,395692,0
+RAMP.US,D,20230505,000000,23.74,23.975,23.71,23.8,297401,0
+RAMP.US,D,20230508,000000,23.76,23.89,23.42,23.78,619018,0
+RAMP.US,D,20230509,000000,23.64,23.755,23.49,23.54,268817,0
+RAMP.US,D,20230510,000000,23.91,24.645,23.84,24.36,257330,0
+RAMP.US,D,20230511,000000,24.16,25,24.03,24.79,391862,0
+RAMP.US,D,20230512,000000,24.77,24.975,24.52,24.68,273201,0
+RAMP.US,D,20230515,000000,24.74,24.91,24.5802,24.8,591685,0
+RAMP.US,D,20230516,000000,24.59,24.89,24.59,24.88,229133,0
+RAMP.US,D,20230517,000000,24.98,25.6,24.71,25.37,334283,0
+RAMP.US,D,20230518,000000,25.41,26.39,25.29,26.35,739973,0
+RAMP.US,D,20230519,000000,26.57,26.57,26.09,26.52,439143,0
+RAMP.US,D,20230522,000000,26.56,27.35,26.55,27.14,389863,0
+RAMP.US,D,20230523,000000,26.91,27.52,26.61,26.61,689853,0
+RAMP.US,D,20230524,000000,26.26,27,25.77,26.78,797851,0
+RAMP.US,D,20230525,000000,27.41,27.41,23.15,23.64,1289545,0
+RAMP.US,D,20230526,000000,23.61,25.15,23.59,24.97,732105,0
+RAMP.US,D,20230530,000000,25.19,25.485,24.23,24.41,505095,0
+RAMP.US,D,20230531,000000,24.33,24.59,23.805,24.34,1237253,0
+RAMP.US,D,20230601,000000,23.95,24.95,23.85,24.71,422534,0
+RAMP.US,D,20230602,000000,25,25.315,24.74,25.23,420488,0
+RAMP.US,D,20230605,000000,24.84,25.8,24.81,25.4,374434,0
+RAMP.US,D,20230606,000000,25.42,25.42,24.81,25.02,1016843,0
+RAMP.US,D,20230607,000000,25.22,25.69,25,25.27,1695837,0
+RAMP.US,D,20230608,000000,25.18,25.48,24.98,25.42,394732,0
+RAMP.US,D,20230609,000000,25.59,25.7,24.67,24.79,332694,0
+RAMP.US,D,20230612,000000,24.98,25.315,24.82,25.06,310599,0
+RAMP.US,D,20230613,000000,25.38,25.89,25.26,25.57,582763,0
+RAMP.US,D,20230614,000000,25.58,25.965,25.21,25.71,448057,0
+RAMP.US,D,20230615,000000,25.45,25.74,25.0086,25.71,411612,0
+RAMP.US,D,20230616,000000,26.02,26.03,25.55,26.02,1087255,0
+RAMP.US,D,20230620,000000,25.81,26.46,25.7,26.44,454708,0
+RAMP.US,D,20230621,000000,27,28.1,26.54,27.59,1031379,0
+RAMP.US,D,20230622,000000,27.41,27.48,26.69,27.07,496187,0
+RAMP.US,D,20230623,000000,26.75,27.09,26.44,27.03,651353,0
+RAMP.US,D,20230626,000000,27.04,27.95,26.94,27.53,694322,0
+RAMP.US,D,20230627,000000,27.73,28.26,27.44,28.19,388797,0
+RAMP.US,D,20230628,000000,28.21,28.79,28.05,28.56,354483,0
+RAMP.US,D,20230629,000000,28.69,28.84,28.195,28.45,318308,0
+RAMP.US,D,20230630,000000,28.65,28.785,28.49,28.56,533974,0
+RAMP.US,D,20230703,000000,28.54,29.1,28.5,29.02,168479,0
+RAMP.US,D,20230705,000000,28.71,28.87,27.64,27.7,569033,0
+RAMP.US,D,20230706,000000,27.39,27.62,27.055,27.26,396247,0
+RAMP.US,D,20230707,000000,27.4,27.5,26.99,27.11,331594,0
+RAMP.US,D,20230710,000000,27.01,27.4472,27.01,27.38,372768,0
+RAMP.US,D,20230711,000000,27.57,27.9,27.33,27.9,283267,0
+RAMP.US,D,20230712,000000,28.37,28.56,28.17,28.39,366503,0
+RAMP.US,D,20230713,000000,28.75,29.41,28.65,29.04,382529,0
+RAMP.US,D,20230714,000000,29,29.085,28.43,28.68,265996,0
+RAMP.US,D,20230717,000000,28.69,29.03,28.611,28.71,211011,0
+RAMP.US,D,20230718,000000,28.7,28.925,28.58,28.79,198108,0
+RAMP.US,D,20230719,000000,28.97,29.06,28.21,28.39,351162,0
+RAMP.US,D,20230720,000000,28.29,28.51,27.83,28,273481,0
+RAMP.US,D,20230721,000000,28.28,28.31,27.5,27.59,329732,0
+RAMP.US,D,20230724,000000,27.64,27.79,27.205,27.32,230289,0
+RAMP.US,D,20230725,000000,27.31,27.77,27.26,27.51,287001,0
+RAMP.US,D,20230726,000000,27.43,27.88,27.39,27.75,299729,0
+RAMP.US,D,20230727,000000,28.11,28.13,27.22,27.37,228480,0
+RAMP.US,D,20230728,000000,27.73,28.39,27.73,28.35,264032,0
+RAMP.US,D,20230731,000000,28.43,28.92,28.43,28.54,300062,0
+RAMP.US,D,20230801,000000,28.42,29.1,28.29,28.93,345587,0
+RAMP.US,D,20230802,000000,28.51,28.85,28.45,28.47,271775,0
+RAMP.US,D,20230803,000000,28.41,28.875,28.385,28.48,274214,0
+RAMP.US,D,20230804,000000,28.52,28.95,28.3,28.77,228304,0
+RAMP.US,D,20230807,000000,28.9,29,28.4938,28.99,287092,0
+RAMP.US,D,20230808,000000,29.01,29.01,28.445,28.58,314531,0
+RAMP.US,D,20230809,000000,28.35,28.35,27.04,27.08,728161,0
+RAMP.US,D,20230810,000000,28.58,32.2,28.52,32.03,1660146,0
+RAMP.US,D,20230811,000000,31.68,31.74,30.201,30.52,874351,0
+RAMP.US,D,20230814,000000,30.5,30.82,30.23,30.82,507224,0
+RAMP.US,D,20230815,000000,30.83,31.35,30.22,31.26,452118,0
+RAMP.US,D,20230816,000000,31.28,31.533,30.61,30.63,323798,0
+RAMP.US,D,20230817,000000,30.65,30.86,30.02,30.24,284331,0
+RAMP.US,D,20230818,000000,29.94,30.735,29.66,30.57,319852,0
+RAMP.US,D,20230821,000000,30.44,31.04,30.365,30.75,311894,0
+RAMP.US,D,20230822,000000,31.17,31.48,30.91,31.39,390289,0
+RAMP.US,D,20230823,000000,31.5,31.79,31.27,31.69,314333,0
+RAMP.US,D,20230824,000000,31.8,31.8,31.13,31.14,420596,0
+RAMP.US,D,20230825,000000,31.3,31.57,30.87,31.36,384975,0
+RAMP.US,D,20230828,000000,31.37,32.18,31.37,32.09,404380,0
+RAMP.US,D,20230829,000000,32.16,32.97,31.98,32.47,539803,0
+RAMP.US,D,20230830,000000,32.32,32.66,32.18,32.56,284546,0
+RAMP.US,D,20230831,000000,32.5,32.69,32.01,32.34,665058,0
+RAMP.US,D,20230901,000000,32.47,32.55,31.785,32.08,293859,0
+RAMP.US,D,20230905,000000,31.67,31.68,30.85,31.35,414638,0
+RAMP.US,D,20230906,000000,31.42,31.55,30.97,31.27,267855,0
+RAMP.US,D,20230907,000000,30.96,31.07,30.17,30.22,334028,0
+RAMP.US,D,20230908,000000,30.27,30.52,30.09,30.29,260525,0
+RAMP.US,D,20230911,000000,30.47,30.62,30.2217,30.46,273598,0
+RAMP.US,D,20230912,000000,30.19,30.242,29.31,29.48,442314,0
+RAMP.US,D,20230913,000000,29.31,29.63,28.91,29.2,387116,0
+RAMP.US,D,20230914,000000,29.43,29.69,29,29.6,311493,0
+RAMP.US,D,20230915,000000,29.63,29.63,29.06,29.29,791231,0
+RAMP.US,D,20230918,000000,29.27,29.99,29,29.68,352079,0
+RAMP.US,D,20230919,000000,29.7,30.295,29.17,30.18,431562,0
+RAMP.US,D,20230920,000000,30.25,30.81,30.25,30.31,386453,0
+RAMP.US,D,20230921,000000,29.75,30.11,29.365,29.85,380868,0
+RAMP.US,D,20230922,000000,29.98,30.4,29.63,29.64,364883,0
+RAMP.US,D,20230925,000000,29.38,29.88,29.38,29.73,260957,0
+RAMP.US,D,20230926,000000,29.43,29.9,28.88,29.06,339998,0
+RAMP.US,D,20230927,000000,29.27,29.355,28.23,28.65,530514,0
+RAMP.US,D,20230928,000000,28.75,29.33,28.75,29.12,537388,0
+RAMP.US,D,20230929,000000,29.41,29.48,28.725,28.84,322791,0
+RAMP.US,D,20231002,000000,29,29.53,28.91,29.53,454015,0
+RAMP.US,D,20231003,000000,29.38,29.51,28.69,28.73,423286,0
+RAMP.US,D,20231004,000000,28.84,29.22,28.8,28.91,410709,0
+RAMP.US,D,20231005,000000,28.93,29.3,28.35,28.95,479154,0
+RAMP.US,D,20231006,000000,28.64,29.77,28.61,29.53,469917,0
+RAMP.US,D,20231009,000000,28.96,29.74,28.96,29.44,222731,0
+RAMP.US,D,20231010,000000,29.44,29.98,29.44,29.7,276174,0
+RAMP.US,D,20231011,000000,29.91,30.55,29.78,29.95,217681,0
+RAMP.US,D,20231012,000000,29.91,29.91,28.975,29.35,252039,0
+RAMP.US,D,20231013,000000,29.08,29.11,28.27,28.53,373120,0
+RAMP.US,D,20231016,000000,28.84,29.54,28.73,29.35,247454,0
+RAMP.US,D,20231017,000000,28.96,29.935,28.96,29.52,350211,0
+RAMP.US,D,20231018,000000,29.3,29.51,28.98,29.16,214379,0
+RAMP.US,D,20231019,000000,29.17,29.39,28.34,28.5,539906,0
+RAMP.US,D,20231020,000000,28.73,28.73,28.07,28.2,382357,0
+RAMP.US,D,20231023,000000,28.04,28.215,27.61,27.65,371095,0
+RAMP.US,D,20231024,000000,27.91,28.33,27.83,28.22,318447,0
+RAMP.US,D,20231025,000000,27.91,28.09,27.52,28.01,465459,0
+RAMP.US,D,20231026,000000,28.14,28.87,27.71,27.82,383325,0
+RAMP.US,D,20231027,000000,27.84,27.95,27.22,27.36,453453,0
+RAMP.US,D,20231030,000000,27.63,27.87,27.22,27.5,242281,0
+RAMP.US,D,20231031,000000,27.49,27.98,27.49,27.66,246820,0
+RAMP.US,D,20231101,000000,27.64,27.855,27.13,27.5,312929,0
+RAMP.US,D,20231102,000000,28.32,28.83,28.3,28.76,477772,0
+RAMP.US,D,20231103,000000,29.08,29.76,29.08,29.48,368391,0
+RAMP.US,D,20231106,000000,29.43,29.65,29.18,29.6,368131,0
+RAMP.US,D,20231107,000000,29.58,30.34,29.51,29.54,350862,0
+RAMP.US,D,20231108,000000,29.49,30.13,29.16,30,471813,0
+RAMP.US,D,20231109,000000,34.83,36.76,34.65,36,1121227,0
+RAMP.US,D,20231110,000000,35.16,35.618,33.21,33.65,1537318,0
+RAMP.US,D,20231113,000000,33.56,33.81,32.48,32.57,669781,0
+RAMP.US,D,20231114,000000,33.46,34.08,32.9,33.94,700216,0
+RAMP.US,D,20231115,000000,33.85,34.67,33.69,33.77,608425,0
+RAMP.US,D,20231116,000000,33.6,33.78,32.85,33.41,578334,0
+RAMP.US,D,20231117,000000,33.56,34.12,33.515,34.09,532954,0
+RAMP.US,D,20231120,000000,34.25,35.02,34.25,34.55,536283,0
+RAMP.US,D,20231121,000000,34.27,34.43,33.72,34.01,455614,0
+RAMP.US,D,20231122,000000,34.33,34.73,34.025,34.12,324595,0
+RAMP.US,D,20231124,000000,33.88,34.01,33.445,33.5,230496,0
+RAMP.US,D,20231127,000000,33.35,33.96,33.32,33.81,564449,0
+RAMP.US,D,20231128,000000,33.72,33.72,32.71,32.91,303306,0
+RAMP.US,D,20231129,000000,33.34,33.78,32.89,33.02,361551,0
+RAMP.US,D,20231130,000000,33.44,33.44,32.83,33.16,568769,0
+RAMP.US,D,20231201,000000,33.1,33.81,32.605,33.54,410089,0
+RAMP.US,D,20231204,000000,32.91,34.015,32.441,33.81,429994,0
+RAMP.US,D,20231205,000000,33.44,33.93,33.05,33.82,500662,0
+RAMP.US,D,20231206,000000,34,34.86,34,34.22,627893,0
+RAMP.US,D,20231207,000000,34.1,34.87,33.26,34.85,655301,0
+RAMP.US,D,20231208,000000,34.72,34.9,34.0513,34.3,450830,0
+RAMP.US,D,20231211,000000,34.3,34.3,33.57,33.96,313051,0
+RAMP.US,D,20231212,000000,34.02,34.09,33.64,34.04,417461,0
+RAMP.US,D,20231213,000000,34.04,35.0693,33.8,34.62,663254,0
+RAMP.US,D,20231214,000000,35.18,36.1,34.405,34.93,528081,0
+RAMP.US,D,20231215,000000,36.18,36.18,34.68,35.05,1709500,0
+RAMP.US,D,20231218,000000,35.04,35.83,34.7528,35.38,390044,0
+RAMP.US,D,20231219,000000,35.74,36.51,35.73,36.33,675891,0
+RAMP.US,D,20231220,000000,36.18,36.18,35.3,35.36,467286,0
+RAMP.US,D,20231221,000000,35.91,37.485,35.7015,37.36,587943,0
+RAMP.US,D,20231222,000000,37.42,37.65,37.14,37.51,379035,0
+RAMP.US,D,20231226,000000,37.75,38.07,37.5,37.93,384158,0
+RAMP.US,D,20231227,000000,38.08,38.42,37.83,38.15,316676,0
+RAMP.US,D,20231228,000000,37.9,38.56,37.8561,38.41,397785,0
+RAMP.US,D,20231229,000000,38.31,38.78,37.75,37.88,441353,0
+RAMP.US,D,20240102,000000,37.5,37.52,36.462,37.14,581138,0
+RAMP.US,D,20240103,000000,36.91,37.04,35.17,35.4,586426,0
+RAMP.US,D,20240104,000000,35.33,35.68,34.67,35.12,408883,0
+RAMP.US,D,20240105,000000,34.73,35.26,34.47,34.49,338784,0
+RAMP.US,D,20240108,000000,34.67,35.64,34.55,35.5,280648,0
+RAMP.US,D,20240109,000000,34.85,35.35,34.7203,35.32,240874,0
+RAMP.US,D,20240110,000000,35.42,36.21,35.34,36.04,346110,0
+RAMP.US,D,20240111,000000,36.06,37.33,35.775,37.31,663311,0
+RAMP.US,D,20240112,000000,37.99,38.565,37.66,38.36,608635,0
+RAMP.US,D,20240116,000000,37.8,38.364,37.2,37.97,579841,0
+RAMP.US,D,20240117,000000,37.43,37.48,36.722,36.91,315743,0
+RAMP.US,D,20240118,000000,41.59,42.66,39.87,41.12,1412637,0
+RAMP.US,D,20240119,000000,41.31,41.49,39.82,40.37,673459,0
+RAMP.US,D,20240122,000000,40.91,41.88,40.43,41.48,663951,0
+RAMP.US,D,20240123,000000,41.86,41.98,40.78,40.93,409471,0
+RAMP.US,D,20240124,000000,41.49,41.56,40.43,40.47,464486,0
+RAMP.US,D,20240125,000000,40.94,41.1199,40.11,40.26,373884,0
+RAMP.US,D,20240126,000000,40.49,40.7,39.98,40.41,307704,0
+RAMP.US,D,20240129,000000,40.45,41.45,40.11,41.44,526205,0
+RAMP.US,D,20240130,000000,41.21,41.29,39.92,40.2,849503,0
+RAMP.US,D,20240131,000000,40.2,40.67,39.38,39.48,452105,0
+RAMP.US,D,20240201,000000,39.76,40.43,39.62,40.16,354099,0
+RAMP.US,D,20240202,000000,39.75,40.765,39.55,40.36,483332,0
+RAMP.US,D,20240205,000000,39.98,40.34,39.5,40.07,323778,0
+RAMP.US,D,20240206,000000,40.11,40.92,40.11,40.81,401333,0
+RAMP.US,D,20240207,000000,40.71,41.7453,40.55,40.97,535110,0
+RAMP.US,D,20240208,000000,41.09,42.1,40.89,41.96,693864,0
+RAMP.US,D,20240209,000000,41.01,41.01,36.501,38.85,2222517,0
+RAMP.US,D,20240212,000000,38.87,39.07,37.44,37.45,1303905,0
+RAMP.US,D,20240213,000000,36.51,38.15,36.27,36.88,1086496,0
+RAMP.US,D,20240214,000000,37.29,37.77,36.79,37.07,716155,0
+RAMP.US,D,20240215,000000,37.28,37.59,36.78,36.98,801450,0
+RAMP.US,D,20240216,000000,36.52,37.14,36.35,36.52,575269,0
+RAMP.US,D,20240220,000000,36.13,36.77,36.13,36.45,778871,0
+RAMP.US,D,20240221,000000,36.03,36.19,35.4475,36.15,499131,0
+RAMP.US,D,20240222,000000,36.55,36.64,35.92,36.1,489333,0
+RAMP.US,D,20240223,000000,35.95,36.85,35.52,36.7,674472,0
+RAMP.US,D,20240226,000000,36.56,37.19,36.16,36.17,307735,0
+RAMP.US,D,20240227,000000,36.59,36.88,35.86,35.96,468187,0
+RAMP.US,D,20240228,000000,35.58,36.02,35.24,35.25,472924,0
+RAMP.US,D,20240229,000000,35.62,35.705,34.95,34.98,1382685,0
+RAMP.US,D,20240301,000000,35.2,35.2,34.14,34.22,1285238,0
+RAMP.US,D,20240304,000000,34.13,34.33,33.4,34.31,1165428,0
+RAMP.US,D,20240305,000000,33.92,34.04,33.1903,33.71,746285,0
+RAMP.US,D,20240306,000000,34.12,34.4112,33.68,34.19,576734,0
+RAMP.US,D,20240307,000000,34.42,34.565,34.09,34.25,316731,0
+RAMP.US,D,20240308,000000,34.27,34.99,34.27,34.89,546116,0
+RAMP.US,D,20240311,000000,34.69,34.97,34.16,34.23,393185,0
+RAMP.US,D,20240312,000000,34.17,34.399,33.88,34.33,288295,0
+RAMP.US,D,20240313,000000,34.17,34.48,34.04,34.16,355217,0
+RAMP.US,D,20240314,000000,34,34.075,33.44,33.83,436101,0
+RAMP.US,D,20240315,000000,33.45,33.74,32.895,33.11,987199,0
+RAMP.US,D,20240318,000000,33.15,33.918,33.05,33.71,758377,0
+RAMP.US,D,20240319,000000,33.59,34.18,33.27,34.15,460475,0
+RAMP.US,D,20240320,000000,34.22,34.575,33.975,34.23,498523,0
+RAMP.US,D,20240321,000000,34.65,34.87,34.32,34.4,510734,0
+RAMP.US,D,20240322,000000,34.4,34.48,33.81,34.03,434641,0
+RAMP.US,D,20240325,000000,34,34.1892,33.48,33.6,279228,0
+RAMP.US,D,20240326,000000,33.84,33.9,33.2,33.5,413906,0
+RAMP.US,D,20240327,000000,33.91,33.9371,33.27,33.66,558389,0
+RAMP.US,D,20240328,000000,33.77,34.66,33.65,34.5,807370,0
+RAMP.US,D,20240401,000000,34.5,34.5,33.56,34.02,476704,0
+RAMP.US,D,20240402,000000,33.52,33.95,33.2,33.83,548622,0
+RAMP.US,D,20240403,000000,33.57,34.18,33.57,34.18,557053,0
+RAMP.US,D,20240404,000000,34.6,34.825,34.35,34.68,593656,0
+RAMP.US,D,20240405,000000,34.78,36.82,34.78,36.53,866653,0
+RAMP.US,D,20240408,000000,36.61,36.61,35.35,35.37,544662,0
+RAMP.US,D,20240409,000000,35.39,35.43,34.39,34.59,433765,0
+RAMP.US,D,20240410,000000,33.87,34.49,33.55,33.88,459260,0
+RAMP.US,D,20240411,000000,34.01,34.23,33.68,34.17,325704,0
+RAMP.US,D,20240412,000000,33.98,34.14,33.45,33.69,283743,0
+RAMP.US,D,20240415,000000,33.7,33.7,31.99,32.25,706996,0
+RAMP.US,D,20240416,000000,32.01,32.5199,31.9,32.15,283601,0
+RAMP.US,D,20240417,000000,32.31,32.6,31.71,31.76,396800,0
+RAMP.US,D,20240418,000000,31.83,32.54,31.83,32.18,408497,0
+RAMP.US,D,20240419,000000,32.21,32.57,32,32.07,506536,0
+RAMP.US,D,20240422,000000,32.28,32.64,32.07,32.42,365368,0
+RAMP.US,D,20240423,000000,32.46,33.35,32.46,33.19,579160,0
+RAMP.US,D,20240424,000000,33.03,33.13,31.88,32.36,751780,0
+RAMP.US,D,20240425,000000,31.95,32.33,31.7,31.99,753407,0
+RAMP.US,D,20240426,000000,32.51,32.82,32.23,32.64,648474,0
+RAMP.US,D,20240429,000000,32.66,32.96,32.36,32.94,536957,0
+RAMP.US,D,20240430,000000,32.83,32.935,32.1,32.11,696990,0
+RAMP.US,D,20240501,000000,32.17,32.88,32.14,32.29,378758,0
+RAMP.US,D,20240502,000000,32.7,32.745,32.375,32.48,332789,0
+RAMP.US,D,20240503,000000,33.04,33.16,32.27,32.56,402787,0
+RAMP.US,D,20240506,000000,32.72,32.905,32.63,32.79,261450,0
+RAMP.US,D,20240507,000000,32.77,33.46,32.5,33.21,373193,0
+RAMP.US,D,20240508,000000,32.94,32.953,32.03,32.26,418082,0
+RAMP.US,D,20240509,000000,32.3,33.16,32.1,32.7,463529,0
+RAMP.US,D,20240510,000000,32.62,32.62,32.28,32.53,365803,0
+RAMP.US,D,20240513,000000,32.86,32.86,32.35,32.46,357385,0
+RAMP.US,D,20240514,000000,32.62,32.78,32.035,32.21,398165,0
+RAMP.US,D,20240515,000000,32.6,32.99,32.03,32.91,453691,0
+RAMP.US,D,20240516,000000,32.81,33.235,32.54,33.16,364436,0
+RAMP.US,D,20240517,000000,33.31,33.5,33.04,33.16,326834,0
+RAMP.US,D,20240520,000000,32.95,33.74,32.82,33.58,359094,0
+RAMP.US,D,20240521,000000,33.38,33.38,32.56,32.7,391111,0
+RAMP.US,D,20240522,000000,32.75,32.75,32.05,32.34,672538,0
+RAMP.US,D,20240523,000000,37.9,38,33.825,34.28,2931207,0
+RAMP.US,D,20240524,000000,34,34.2,31.9,31.99,1397076,0
+RAMP.US,D,20240528,000000,32.06,32.2776,30.57,31.12,1202339,0
+RAMP.US,D,20240529,000000,30.8,31.66,30.63,31.16,797559,0
+RAMP.US,D,20240530,000000,30.8,31.155,30.55,30.87,656365,0
+RAMP.US,D,20240531,000000,30.79,31.33,30.66,31.29,724161,0
+RAMP.US,D,20240603,000000,31.54,31.77,30.7373,31.16,586101,0
+RAMP.US,D,20240604,000000,30.95,31.32,30.86,31.31,465272,0
+RAMP.US,D,20240605,000000,31.44,31.725,31.09,31.41,405917,0
+RAMP.US,D,20240606,000000,31.35,31.8,31.265,31.45,333550,0
+RAMP.US,D,20240607,000000,31.33,31.34,30.95,31.07,317302,0
+RAMP.US,D,20240610,000000,30.8,30.86,30.3206,30.56,503432,0
+RAMP.US,D,20240611,000000,30.42,30.75,30.24,30.64,417675,0
+RAMP.US,D,20240612,000000,31.11,31.44,30.6671,30.72,465211,0
+RAMP.US,D,20240613,000000,30.59,30.6,29.72,29.73,676854,0
+RAMP.US,D,20240614,000000,29.5,29.58,29.11,29.19,691569,0
+RAMP.US,D,20240617,000000,29.24,29.51,28.9,29.48,1004024,0
+RAMP.US,D,20240618,000000,29.45,29.57,29.12,29.15,635655,0
+RAMP.US,D,20240620,000000,28.95,29.7392,28.92,29.56,772752,0
+RAMP.US,D,20240621,000000,29.47,30.18,29.47,30.17,1036115,0
+RAMP.US,D,20240624,000000,30,30.35,29.79,29.8,642774,0
+RAMP.US,D,20240625,000000,29.84,30.47,29.42,30.42,771994,0
+RAMP.US,D,20240626,000000,30.45,30.79,29.835,29.95,609325,0
+RAMP.US,D,20240627,000000,30.11,30.44,29.81,30.36,461476,0
+RAMP.US,D,20240628,000000,30.6,30.97,30.38,30.94,3314292,0
+RAMP.US,D,20240701,000000,31.16,31.98,31.11,31.92,680395,0
+RAMP.US,D,20240702,000000,31.91,32.16,31.47,31.78,551957,0
+RAMP.US,D,20240703,000000,31.74,31.985,31.69,31.87,214306,0
+RAMP.US,D,20240705,000000,31.8,32.25,31.62,31.71,360545,0
+RAMP.US,D,20240708,000000,31.84,31.84,31.45,31.57,390051,0
+RAMP.US,D,20240709,000000,31.51,31.56,31.05,31.44,358739,0
+RAMP.US,D,20240710,000000,31.41,31.53,30.91,31.02,552343,0
+RAMP.US,D,20240711,000000,31.46,31.7,31.2,31.43,614644,0
+RAMP.US,D,20240712,000000,31.81,32.29,31.6,32.04,473177,0
+RAMP.US,D,20240715,000000,32.27,32.84,32.07,32.71,600089,0
+RAMP.US,D,20240716,000000,32.9,33.47,32.9,33.02,753227,0
+RAMP.US,D,20240717,000000,32.62,33.27,32.14,32.16,629245,0
+RAMP.US,D,20240718,000000,32.12,32.34,31.415,31.61,425819,0
+RAMP.US,D,20240719,000000,31.63,32.06,31.44,32.02,453897,0
+RAMP.US,D,20240722,000000,32.28,32.34,31.74,31.8,800553,0
+RAMP.US,D,20240723,000000,29.51,30.78,29.27,30.38,1883262,0
+RAMP.US,D,20240724,000000,30.35,30.64,29.56,29.58,927762,0
+RAMP.US,D,20240725,000000,29.88,30.37,29.55,30.06,756920,0
+RAMP.US,D,20240726,000000,30.43,30.6,30.1,30.25,504256,0
+RAMP.US,D,20240729,000000,30.34,30.81,30.165,30.52,485028,0
+RAMP.US,D,20240730,000000,30.55,30.79,30.15,30.53,584795,0
+RAMP.US,D,20240731,000000,30.69,30.98,30.24,30.28,741254,0
+RAMP.US,D,20240801,000000,30.19,30.46,29.22,29.65,640160,0
+RAMP.US,D,20240802,000000,28.9,29.06,28.53,28.76,660586,0
+RAMP.US,D,20240805,000000,26.54,27.47,26.42,26.97,991424,0
+RAMP.US,D,20240806,000000,26.95,27.17,26.57,26.86,625186,0
+RAMP.US,D,20240807,000000,27.03,27.64,26.87,26.92,942532,0
+RAMP.US,D,20240808,000000,24.61,26.43,21.52,21.83,3814902,0
+RAMP.US,D,20240809,000000,22.03,22.48,21.45,21.74,1748802,0
+RAMP.US,D,20240812,000000,21.76,22.65,21.62,22.23,1422462,0
+RAMP.US,D,20240813,000000,22.29,22.505,21.96,22.29,955572,0
+RAMP.US,D,20240814,000000,22.4,22.605,22.17,22.21,599731,0
+RAMP.US,D,20240815,000000,23.72,23.9,23.3609,23.61,1070751,0
+RAMP.US,D,20240816,000000,23.5,24.32,23.5,23.98,931378,0
+RAMP.US,D,20240819,000000,23.96,24.725,23.88,24.65,850097,0
+RAMP.US,D,20240820,000000,24.6,25.43,24.47,25.26,889069,0
+RAMP.US,D,20240821,000000,25.37,25.91,25.28,25.9,837958,0
+RAMP.US,D,20240822,000000,25.9,26.23,25.02,25.38,851539,0
+RAMP.US,D,20240823,000000,25.3,25.5,25.01,25.03,910517,0
+RAMP.US,D,20240826,000000,25.51,25.89,25.17,25.53,701327,0
+RAMP.US,D,20240827,000000,25.44,25.5,24.822,25.15,985729,0
+RAMP.US,D,20240828,000000,25.11,25.375,24.72,24.9,681126,0
+RAMP.US,D,20240829,000000,25.06,25.56,24.85,25.43,536690,0
+RAMP.US,D,20240830,000000,25.53,26.075,25.53,25.92,739992,0
+RAMP.US,D,20240903,000000,25.62,26.115,25.52,25.54,617605,0
+RAMP.US,D,20240904,000000,25.46,25.575,25.21,25.45,484848,0
+RAMP.US,D,20240905,000000,25.41,25.66,25.16,25.63,503100,0
+RAMP.US,D,20240906,000000,25.73,25.9586,24.84,24.92,708314,0
+RAMP.US,D,20240909,000000,24.83,24.99,24.21,24.29,580513,0
+RAMP.US,D,20240910,000000,24.37,24.52,24.11,24.31,710673,0
+RAMP.US,D,20240911,000000,24.15,24.905,23.72,24.82,697358,0
+RAMP.US,D,20240912,000000,24.98,25.53,24.5,25.52,646480,0
+RAMP.US,D,20240913,000000,25.75,26.615,25.75,26.21,756332,0
+RAMP.US,D,20240916,000000,26.34,26.38,25.66,25.94,427516,0
+RAMP.US,D,20240917,000000,26.17,26.185,25.62,25.81,467390,0
+RAMP.US,D,20240918,000000,25.76,26.055,25.317,25.56,388703,0
+RAMP.US,D,20240919,000000,26.09,26.09,25.61,26.06,456946,0
+RAMP.US,D,20240920,000000,26.01,26.42,25.88,25.99,1389381,0
+RAMP.US,D,20240923,000000,26.04,26.09,25.67,25.67,394175,0
+RAMP.US,D,20240924,000000,25.93,26,25.302,25.44,486932,0
+RAMP.US,D,20240925,000000,25.35,25.5,25.05,25.06,464999,0
+RAMP.US,D,20240926,000000,25.43,25.43,24.92,24.94,505574,0
+RAMP.US,D,20240927,000000,25.19,25.43,25.08,25.09,438787,0
+RAMP.US,D,20240930,000000,24.71,25.06,24.56,24.78,486903,0
+RAMP.US,D,20241001,000000,24.79,24.79,24.05,24.06,440801,0
+RAMP.US,D,20241002,000000,23.99,24.36,23.99,24.1,314207,0
+RAMP.US,D,20241003,000000,23.98,24.28,23.85,23.93,467307,0
+RAMP.US,D,20241004,000000,24.25,24.51,23.94,24.49,595778,0
+RAMP.US,D,20241007,000000,24.36,24.53,23.6,23.72,624021,0
+RAMP.US,D,20241008,000000,23.82,24.13,23.61,24,716582,0
+RAMP.US,D,20241009,000000,24.05,24.26,23.78,24.1,1082294,0
+RAMP.US,D,20241010,000000,23.89,24.19,23.85,24.17,805615,0
+RAMP.US,D,20241011,000000,24.2,24.56,24.04,24.42,1052838,0
+RAMP.US,D,20241014,000000,24.48,24.76,24.44,24.67,492078,0
+RAMP.US,D,20241015,000000,24.73,25.09,24.47,24.91,572933,0
+RAMP.US,D,20241016,000000,24.95,25,24.675,24.78,356632,0
+RAMP.US,D,20241017,000000,24.87,25.015,24.59,24.8,445224,0
+RAMP.US,D,20241018,000000,24.92,25.13,24.85,25.05,345240,0
+RAMP.US,D,20241021,000000,24.85,25.02,24.52,24.64,270828,0
+RAMP.US,D,20241022,000000,24.53,24.57,24.165,24.21,396307,0
+RAMP.US,D,20241023,000000,24.14,24.22,23.57,23.69,459719,0
+RAMP.US,D,20241024,000000,23.79,24.07,23.73,23.76,470259,0
+RAMP.US,D,20241025,000000,23.91,24.775,23.845,24.74,454160,0
+RAMP.US,D,20241028,000000,25.02,25.22,24.92,25.01,369534,0
+RAMP.US,D,20241029,000000,24.28,24.99,24.07,24.94,393075,0
+RAMP.US,D,20241030,000000,24.83,25.53,24.83,25.4,425673,0
+RAMP.US,D,20241031,000000,25.27,25.5,24.995,25.03,463142,0
+RAMP.US,D,20241101,000000,25.13,25.48,24.935,25.07,408896,0
+RAMP.US,D,20241104,000000,24.88,25.19,24.721,24.79,303621,0
+RAMP.US,D,20241105,000000,24.77,25.28,24.75,25.22,417642,0
+RAMP.US,D,20241106,000000,26.48,26.69,25.81,26.32,748325,0
+RAMP.US,D,20241107,000000,28.905,29.57,27.62,28.5,1281387,0
+RAMP.US,D,20241108,000000,28.06,28.53,27.65,28.31,868617,0
+RAMP.US,D,20241111,000000,28.66,28.96,28.245,28.85,631687,0
+RAMP.US,D,20241112,000000,28.685,29.2,28.43,28.49,572352,0
+RAMP.US,D,20241113,000000,28.615,28.969,28.38,28.79,490020,0
+RAMP.US,D,20241114,000000,28.6,28.87,28.23,28.45,519904,0
+RAMP.US,D,20241115,000000,28.58,28.63,27.62,27.89,615490,0
+RAMP.US,D,20241118,000000,28.135,28.375,27.86,28.14,398194,0
+RAMP.US,D,20241119,000000,28.1,28.55,27.88,28.51,366962,0
+RAMP.US,D,20241120,000000,28.595,29.3,28.41,29.28,504513,0
+RAMP.US,D,20241121,000000,29.52,30.535,29.425,30.39,600660,0
+RAMP.US,D,20241122,000000,30.44,30.875,30.275,30.71,542616,0
+RAMP.US,D,20241125,000000,30.83,31,30.29,30.96,1035508,0
+RAMP.US,D,20241126,000000,30.68,30.99,30.15,30.52,715370,0
+RAMP.US,D,20241127,000000,30.29,30.79,30.02,30.44,388856,0
+RAMP.US,D,20241129,000000,30.41,30.485,30.04,30.36,196541,0
+RAMP.US,D,20241202,000000,30.25,31.875,29.93,31.6,834034,0
+RAMP.US,D,20241203,000000,31.56,31.56,30.81,31.05,528472,0
+RAMP.US,D,20241204,000000,31.465,31.905,31.465,31.67,489686,0
+RAMP.US,D,20241205,000000,31.54,31.545,30.8,30.91,391581,0
+RAMP.US,D,20241206,000000,31.2,31.79,31.12,31.75,377732,0
+RAMP.US,D,20241209,000000,31.95,32.56,31.59,31.77,515333,0
+RAMP.US,D,20241210,000000,31.785,32.5,31.64,32.05,472415,0
+RAMP.US,D,20241211,000000,32.26,32.6025,31.945,32.33,400117,0
+RAMP.US,D,20241212,000000,32.14,32.335,31.9322,32.11,479156,0
+RAMP.US,D,20241213,000000,31.845,32,31.45,31.85,279149,0
+RAMP.US,D,20241216,000000,31.81,32.55,31.635,32.37,431858,0
+RAMP.US,D,20241217,000000,32.14,32.17,31.6,31.9,458085,0
+RAMP.US,D,20241218,000000,31.98,32.27,30.11,30.43,546936,0
+RAMP.US,D,20241219,000000,30.875,31.01,30.105,30.35,429092,0
+RAMP.US,D,20241220,000000,29.64,30.655,29.64,30.17,2130352,0
+RAMP.US,D,20241223,000000,30.2175,30.77,30,30.69,377341,0
+RAMP.US,D,20241224,000000,30.52,30.9656,30.52,30.9,96241,0
+RAMP.US,D,20241226,000000,30.5,31.21,30.47,31.05,241162,0
+RAMP.US,D,20241227,000000,30.85,30.951,30.16,30.71,274895,0
+RAMP.US,D,20241230,000000,30.315,30.73,30.0811,30.52,294839,0
+RAMP.US,D,20241231,000000,30.57,30.66,30.17,30.37,332206,0
+RAMP.US,D,20250102,000000,30.565,30.77,30.1,30.26,236178,0
+RAMP.US,D,20250103,000000,30.73,30.73,30.04,30.45,291962,0
+RAMP.US,D,20250106,000000,30.58,30.91,30.26,30.31,421931,0
+RAMP.US,D,20250107,000000,30.14,30.63,29.6,29.97,545178,0
+RAMP.US,D,20250108,000000,29.9,30.49,29.835,30.25,466121,0
+RAMP.US,D,20250110,000000,29.805,29.99,29.095,29.33,376766,0
+RAMP.US,D,20250113,000000,28.01,29.33,27.99,29.16,635366,0
+RAMP.US,D,20250114,000000,29.44,29.92,29.19,29.91,459236,0
+RAMP.US,D,20250115,000000,31.01,31.9,30.81,31.51,751427,0
+RAMP.US,D,20250116,000000,31.54,31.83,31.0962,31.49,484234,0
+RAMP.US,D,20250117,000000,32,32.66,31.84,32.2,587933,0
+RAMP.US,D,20250121,000000,32.58,33.23,32.5,33.08,577676,0
+RAMP.US,D,20250122,000000,33.25,33.33,32.8,33.11,477208,0
+RAMP.US,D,20250123,000000,32.52,33.5,32.52,33.43,415090,0
+RAMP.US,D,20250124,000000,33.5,33.95,33.3,33.56,524441,0
+RAMP.US,D,20250127,000000,33.12,34.81,33,33.93,610707,0
+RAMP.US,D,20250128,000000,33.945,34.805,33.8,34.68,671912,0
+RAMP.US,D,20250129,000000,34.75,35.05,34.3101,34.55,615753,0
+RAMP.US,D,20250130,000000,34.725,35.02,34.245,34.44,444322,0
+RAMP.US,D,20250131,000000,34.8,34.8,33.72,34,472992,0
+RAMP.US,D,20250203,000000,33.415,34.01,33.11,33.68,461048,0
+RAMP.US,D,20250204,000000,33.75,34.29,33.71,34.2,391416,0
+RAMP.US,D,20250205,000000,34.09,34.55,33.98,34.51,643229,0
+RAMP.US,D,20250206,000000,34.865,36.08,33.61,35.45,1034379,0
+RAMP.US,D,20250207,000000,35.5,35.865,34.885,35.24,785685,0
+RAMP.US,D,20250210,000000,35.23,35.87,35.02,35.61,494101,0
+RAMP.US,D,20250211,000000,35.46,35.6,34.17,34.35,439324,0
+RAMP.US,D,20250212,000000,33.85,34.095,33.33,33.8,475767,0
+RAMP.US,D,20250213,000000,33.8,34.09,33.46,34.04,515899,0
+RAMP.US,D,20250214,000000,34.04,34.22,33.44,33.62,293926,0
+RAMP.US,D,20250218,000000,33.62,33.92,33.1,33.89,473365,0
+RAMP.US,D,20250219,000000,33.94,34.0383,33.03,33.15,488043,0
+RAMP.US,D,20250220,000000,33.235,33.47,32.559,32.57,657359,0
+RAMP.US,D,20250221,000000,33.0552,33.1,31.17,31.23,396087,0
+RAMP.US,D,20250224,000000,31.305,31.62,30.4133,30.92,881744,0
+RAMP.US,D,20250225,000000,30.83,30.88,29.64,29.77,631569,0
+RAMP.US,D,20250226,000000,30.74,30.84,29.69,29.91,711110,0
+RAMP.US,D,20250227,000000,30.19,30.21,29.52,29.53,607133,0
+RAMP.US,D,20250228,000000,29.41,29.93,29.03,29.88,850793,0
+RAMP.US,D,20250303,000000,30.16,30.16,29.31,29.51,556292,0
+RAMP.US,D,20250304,000000,29.2,29.74,28.73,29.49,748036,0
+RAMP.US,D,20250305,000000,29.58,29.765,29.225,29.59,549552,0
+RAMP.US,D,20250306,000000,29.073,29.66,28.4,28.41,559350,0
+RAMP.US,D,20250307,000000,28.2,28.315,26.73,26.79,973968,0
+RAMP.US,D,20250310,000000,26.405,26.405,24.97,25.18,1098737,0
+RAMP.US,D,20250311,000000,25.4,26.61,25.31,26.34,1083779,0
+RAMP.US,D,20250312,000000,26.74,26.87,26.095,26.59,815611,0
+RAMP.US,D,20250313,000000,26.515,26.515,25.53,25.57,576897,0
+RAMP.US,D,20250314,000000,25.885,26.47,25.72,26.33,612528,0
+RAMP.US,D,20250317,000000,26.18,26.79,25.82,26.4,834096,0
+RAMP.US,D,20250318,000000,26.24,26.965,25.89,26.67,703397,0
+RAMP.US,D,20250319,000000,26.575,27.325,26.57,26.93,624865,0
+RAMP.US,D,20250320,000000,26.83,27.5,26.78,27.15,529324,0
+RAMP.US,D,20250321,000000,26.75,27.61,26.685,27.18,1466641,0
+RAMP.US,D,20250324,000000,27.5,27.81,27.32,27.76,498129,0
+RAMP.US,D,20250325,000000,27.81,27.97,27.5,27.5,425455,0
+RAMP.US,D,20250326,000000,27.61,27.84,27.08,27.42,530140,0
+RAMP.US,D,20250327,000000,27.26,27.41,26.79,27.02,363469,0
+RAMP.US,D,20250328,000000,26.805,26.86,26.02,26.34,537962,0
+RAMP.US,D,20250331,000000,25.97,26.41,25.595,26.14,690923,0
+RAMP.US,D,20250401,000000,26.05,26.69,25.9316,26.59,448243,0
+RAMP.US,D,20250402,000000,26.15,26.75,26.13,26.61,286297,0
+RAMP.US,D,20250403,000000,25.35,25.675,25,25.23,611559,0
+RAMP.US,D,20250404,000000,24.2324,24.84,23.84,24.27,704984,0
+RAMP.US,D,20250407,000000,23.14,25.35,22.82,23.94,762439,0
+RAMP.US,D,20250408,000000,24.68,24.78,23.22,23.55,590421,0
+RAMP.US,D,20250409,000000,23.64,26.5,23.38,26.28,685830,0
+RAMP.US,D,20250410,000000,25.573,25.58,24.4,24.89,645511,0
+RAMP.US,D,20250411,000000,24.66,25.125,24.29,24.98,441313,0
+RAMP.US,D,20250414,000000,25.225,25.45,24.82,25.27,514181,0
+RAMP.US,D,20250415,000000,25.4,25.935,25.195,25.26,376405,0
+RAMP.US,D,20250416,000000,24.82,25.2,24.63,24.88,478329,0
+RAMP.US,D,20250417,000000,24.98,25.145,24.6,24.93,687796,0
+RAMP.US,D,20250421,000000,24.715,24.88,24.365,24.62,624091,0
+RAMP.US,D,20250422,000000,25,25.34,24.68,25.33,489168,0
+RAMP.US,D,20250423,000000,26.3,26.3,25.4,25.71,539102,0
+RAMP.US,D,20250424,000000,25.835,26.62,25.68,26.6,452361,0
+RAMP.US,D,20250425,000000,26.635,27.05,26.47,27.02,310339,0
+RAMP.US,D,20250428,000000,27.17,27.26,26.64,26.93,374619,0
+RAMP.US,D,20250429,000000,27.09,27.405,26.89,27.32,495810,0
+RAMP.US,D,20250430,000000,26.61,26.79,26.16,26.16,824294,0
+RAMP.US,D,20250501,000000,26.45,26.625,26.1925,26.28,772611,0
+RAMP.US,D,20250502,000000,26.53,26.7,26.43,26.52,603693,0
+RAMP.US,D,20250505,000000,26.07,27.05,26.07,26.86,595005,0
+RAMP.US,D,20250506,000000,26.6,27.06,26.32,26.71,382837,0
+RAMP.US,D,20250507,000000,26.92,27.24,26.69,26.97,492842,0
+RAMP.US,D,20250508,000000,27.33,28.25,27.3,27.97,432727,0
+RAMP.US,D,20250509,000000,28,28.46,28,28.18,332492,0
+RAMP.US,D,20250512,000000,29.325,29.4,28.85,29.27,396974,0
+RAMP.US,D,20250513,000000,29.46,29.83,29.375,29.71,354217,0
+RAMP.US,D,20250514,000000,29.735,29.89,29.53,29.75,369747,0
+RAMP.US,D,20250515,000000,29.8,29.903,29.46,29.64,310399,0
+RAMP.US,D,20250516,000000,29.655,29.69,29.3,29.37,529055,0
+RAMP.US,D,20250519,000000,28.88,29.275,28.88,29.18,537967,0
+RAMP.US,D,20250520,000000,29.135,29.14,27.9,28.85,524459,0
+RAMP.US,D,20250521,000000,28.52,28.72,27.71,28.07,659852,0
+RAMP.US,D,20250522,000000,32.08,35.2,31.22,33.5,2661924,0
+RAMP.US,D,20250523,000000,32.25,32.55,30.65,30.92,1448374,0
+RAMP.US,D,20250527,000000,31.05,32.135,31.05,32.1,981639,0
+RAMP.US,D,20250528,000000,32.16,33.14,31.83,32.79,775680,0
+RAMP.US,D,20250529,000000,32.97,32.97,32.46,32.63,513725,0
+RAMP.US,D,20250530,000000,32.66,32.75,32.26,32.58,590092,0
+RAMP.US,D,20250602,000000,32.56,32.57,32.0919,32.37,404740,0
+RAMP.US,D,20250603,000000,32.49,32.735,32.245,32.69,384313,0
+RAMP.US,D,20250604,000000,32.74,32.825,32.48,32.7,352600,0
+RAMP.US,D,20250605,000000,32.71,33.45,32.61,33.12,445320,0
+RAMP.US,D,20250606,000000,33.5,33.5,32.95,33.34,373378,0
+RAMP.US,D,20250609,000000,33.41,33.64,33.29,33.38,349730,0
+RAMP.US,D,20250610,000000,33.5679,33.7,33.335,33.48,407231,0
+RAMP.US,D,20250611,000000,33.52,33.68,32.92,32.96,309247,0
+RAMP.US,D,20250612,000000,32.89,33.03,32.07,32.15,355361,0
+RAMP.US,D,20250613,000000,31.625,31.97,31.17,31.3,477447,0
+RAMP.US,D,20250616,000000,31.42,31.88,31.195,31.73,564680,0
+RAMP.US,D,20250617,000000,31.57,31.89,31.31,31.42,594234,0
+RAMP.US,D,20250618,000000,31.5275,31.5275,29.8,30.12,703691,0
+RAMP.US,D,20250620,000000,30.34,30.66,29.95,30.47,791716,0
+RAMP.US,D,20250623,000000,30.17,31.4,30.12,31.36,451769,0
+RAMP.US,D,20250624,000000,31.97,33.12,31.75,32.97,745720,0
+RAMP.US,D,20250625,000000,33.2002,33.795,32.445,32.46,532124,0
+RAMP.US,D,20250626,000000,32.54,32.88,31.79,32.75,361922,0
+RAMP.US,D,20250627,000000,32.805,32.91,32.39,32.7,810369,0
+RAMP.US,D,20250630,000000,33.03,33.5,32.915,33.04,582007,0
+RAMP.US,D,20250701,000000,32.8688,33.57,32.68,33.16,435175,0
+RAMP.US,D,20250702,000000,33.03,33.2499,32.8258,33.03,472161,0
+RAMP.US,D,20250703,000000,33.32,33.85,33.28,33.55,283470,0
+RAMP.US,D,20250707,000000,33.54,34.06,33.22,33.32,362565,0
+RAMP.US,D,20250708,000000,33.51,33.59,33.18,33.31,395897,0
+RAMP.US,D,20250709,000000,33.755,34.45,33.6989,34.2,532817,0
+RAMP.US,D,20250710,000000,34.35,34.5,33.421,33.48,374021,0
+RAMP.US,D,20250711,000000,33.42,33.45,32.025,32.16,350352,0
+RAMP.US,D,20250714,000000,32.15,32.91,32.13,32.62,386155,0
+RAMP.US,D,20250715,000000,32.665,32.78,32.34,32.36,381080,0
+RAMP.US,D,20250716,000000,32.54,32.77,32.23,32.67,404929,0
+RAMP.US,D,20250717,000000,32.73,33.23,32.64,33.1,395080,0
+RAMP.US,D,20250718,000000,33,33.26,32.885,33.12,283720,0
+RAMP.US,D,20250721,000000,33.45,33.62,33.17,33.27,265896,0
+RAMP.US,D,20250722,000000,33.1031,33.3905,32.94,32.96,372283,0
+RAMP.US,D,20250723,000000,33.115,33.14,32.76,32.91,241185,0
+RAMP.US,D,20250724,000000,32.6002,32.86,32.475,32.6,276355,0
+RAMP.US,D,20250725,000000,32.6,32.95,32.445,32.87,285484,0
+RAMP.US,D,20250728,000000,33.005,33.54,33.005,33.53,319699,0
+RAMP.US,D,20250729,000000,33.73,33.85,33.02,33.06,416916,0
+RAMP.US,D,20250730,000000,33.18,33.64,32.91,33.26,311306,0
+RAMP.US,D,20250731,000000,33.28,33.55,32.72,32.82,439026,0
+RAMP.US,D,20250801,000000,32.31,32.535,31.72,32,453044,0
+RAMP.US,D,20250804,000000,32.38,32.66,32.15,32.57,323292,0
+RAMP.US,D,20250805,000000,32.51,32.89,32.03,32.05,358633,0
+RAMP.US,D,20250806,000000,32.2383,32.63,32.02,32.58,475154,0
+RAMP.US,D,20250807,000000,31,31.668,26.16,27.8,1836630,0
+RAMP.US,D,20250808,000000,27.605,27.64,26.45,26.46,1380804,0
+RAMP.US,D,20250811,000000,26.28,26.71,25.57,25.76,1085811,0
+RAMP.US,D,20250812,000000,25.52,26.13,25.07,25.9,800061,0
+RAMP.US,D,20250813,000000,26.09,26.2542,25.81,26.17,834522,0
+RAMP.US,D,20250814,000000,25.875,26.07,25.36,25.8,838324,0
+RAMP.US,D,20250815,000000,26.445,26.9,26.16,26.63,918630,0
+RAMP.US,D,20250818,000000,26.765,27.1,26.51,27.03,696050,0
+RAMP.US,D,20250819,000000,27.095,27.25,26.65,26.81,523219,0
+RAMP.US,D,20250820,000000,26.58,26.76,26.29,26.66,567674,0
+RAMP.US,D,20250821,000000,26.31,26.945,26.295,26.91,572703,0
+RAMP.US,D,20250822,000000,27.02,27.98,26.8287,27.91,634259,0
+RAMP.US,D,20250825,000000,27.77,27.91,27.325,27.48,874030,0
+RAMP.US,D,20250826,000000,27.47,27.77,26.84,27.05,740792,0
+RAMP.US,D,20250827,000000,27.035,27.43,26.72,27.34,751434,0
+RAMP.US,D,20250828,000000,27.44,27.66,27.2006,27.62,535721,0
+RAMP.US,D,20250829,000000,27.735,28.15,27.6,27.92,922981,0
+RAMP.US,D,20250902,000000,27.31,27.6508,26.85,27.3,612228,0
+RAMP.US,D,20250903,000000,27.18,27.43,27.02,27.39,533604,0
+RAMP.US,D,20250904,000000,27.235,27.78,26.885,27.77,624747,0
+RAMP.US,D,20250905,000000,28.08,28.73,28.06,28.38,959001,0
+RAMP.US,D,20250908,000000,28.3944,28.425,27.43,27.55,1000038,0
+RAMP.US,D,20250909,000000,27.615,27.72,27.055,27.27,525981,0
+RAMP.US,D,20250910,000000,27.17,27.39,26.45,26.55,547429,0
+RAMP.US,D,20250911,000000,26.685,27.068,26.45,27.03,522707,0
+RAMP.US,D,20250912,000000,27.04,27.0765,26.36,26.4,346403,0
+RAMP.US,D,20250915,000000,26.42,26.795,26.23,26.34,478857,0
+RAMP.US,D,20250916,000000,26.4,26.66,26.145,26.48,475384,0
+RAMP.US,D,20250917,000000,26.66,27.205,26.52,26.78,513956,0
+RAMP.US,D,20250918,000000,27.085,27.31,27.02,27.16,411342,0
+RAMP.US,D,20250919,000000,27.225,27.94,27.18,27.59,1348093,0
+RAMP.US,D,20250922,000000,27.595,28.465,27.12,28.4,700219,0
+RAMP.US,D,20250923,000000,28.11,28.47,27.82,27.86,614055,0
+RAMP.US,D,20250924,000000,27.98,28.78,27.96,28.18,550128,0
+RAMP.US,D,20250925,000000,27.685,28.03,27.4309,27.81,526840,0
+RAMP.US,D,20250926,000000,27.93,28.2,27.61,28.15,503335,0
+RAMP.US,D,20250929,000000,28.31,28.45,27.99,28.23,511387,0
+RAMP.US,D,20250930,000000,28.01,28.25,26.96,27.14,626999,0
+RAMP.US,D,20251001,000000,26.9,27.66,26.8001,26.85,536220,0
+RAMP.US,D,20251002,000000,26.99,27.17,26.64,26.92,421520,0
+RAMP.US,D,20251003,000000,26.995,27.63,26.95,27.41,597047,0
+RAMP.US,D,20251006,000000,27.69,28.32,27.49,28.01,744127,0
+RAMP.US,D,20251007,000000,28.195,28.27,27.0553,27.21,720568,0
+RAMP.US,D,20251008,000000,27.62,28.46,27.18,28.41,633397,0
+RAMP.US,D,20251009,000000,28.35,28.3799,27.37,27.49,662816,0
+RAMP.US,D,20251010,000000,27.64,27.78,26.745,26.98,692014,0
+RAMP.US,D,20251013,000000,27.36,27.36,26.8,27.16,602832,0
+RAMP.US,D,20251014,000000,26.5201,27.6,26.5201,27.47,587639,0
+RAMP.US,D,20251015,000000,27.71,27.71,27.09,27.34,534021,0
+RAMP.US,D,20251016,000000,27.66,27.83,27.175,27.22,476147,0
+RAMP.US,D,20251017,000000,27.08,27.37,26.851,27.31,497975,0
+RAMP.US,D,20251020,000000,27.5,28.07,27.4,28.01,451604,0
+RAMP.US,D,20251021,000000,27.86,28.5,27.75,28.49,484313,0
+RAMP.US,D,20251022,000000,28.35,28.5,27.87,27.94,691112,0
+RAMP.US,D,20251023,000000,28.01,28.315,27.78,28.24,451429,0
+RAMP.US,D,20251024,000000,28.675,28.78,28.49,28.51,414152,0
+RAMP.US,D,20251027,000000,28.68,28.77,28.16,28.18,347496,0
+RAMP.US,D,20251028,000000,28.35,28.44,27.81,27.89,311227,0
+RAMP.US,D,20251029,000000,28.04,28.04,26.885,27.15,394039,0
+RAMP.US,D,20251030,000000,27.23,27.6762,27.02,27.33,399660,0
+RAMP.US,D,20251031,000000,27.52,27.5775,27.08,27.34,557539,0
+RAMP.US,D,20251103,000000,27.32,27.51,26.59,27.49,615777,0
+RAMP.US,D,20251104,000000,27.365,27.4,26.81,27.03,458464,0
+RAMP.US,D,20251105,000000,27.195,27.54,26.63,27.42,801820,0
+RAMP.US,D,20251106,000000,28.705,30.035,28.705,29.25,1020406,0
+RAMP.US,D,20251107,000000,29.23,29.98,28.39,29.9,992821,0
+RAMP.US,D,20251110,000000,30.05,30.595,29.6531,30.48,718682,0
+RAMP.US,D,20251111,000000,30.45,31.095,30.45,30.88,585469,0
+RAMP.US,D,20251112,000000,31.115,31.39,30.32,30.46,672057,0
+RAMP.US,D,20251113,000000,30.235,30.45,29.735,29.9,555764,0
+RAMP.US,D,20251114,000000,29.27,29.79,29.09,29.66,540093,0
+RAMP.US,D,20251117,000000,29.61,29.87,28.695,28.74,836737,0
+RAMP.US,D,20251118,000000,28.63,28.92,28.115,28.69,588607,0
+RAMP.US,D,20251119,000000,28.66,28.99,28.14,28.44,565267,0
+RAMP.US,D,20251120,000000,28.695,29.02,27.91,28.08,566379,0
+RAMP.US,D,20251121,000000,28.175,29.29,28.07,28.78,740888,0
+RAMP.US,D,20251124,000000,28.9,28.9,28.3,28.72,617824,0
+RAMP.US,D,20251125,000000,28.905,29.695,28.905,29.61,563118,0
+RAMP.US,D,20251126,000000,29.52,29.72,28.9,28.9,636292,0
+RAMP.US,D,20251128,000000,29.065,29.28,28.69,28.85,230537,0
+RAMP.US,D,20251201,000000,28.64,28.8899,28.38,28.67,509113,0
+RAMP.US,D,20251202,000000,28.7616,29.66,28.74,28.96,745992,0
+RAMP.US,D,20251203,000000,28.935,29.3319,28.78,29.19,487265,0
+RAMP.US,D,20251204,000000,29.29,29.46,28.58,28.75,583694,0
+RAMP.US,D,20251205,000000,29,29.545,28.6048,29.45,531352,0
+RAMP.US,D,20251208,000000,29.815,29.9,29.07,29.1,563813,0
+RAMP.US,D,20251209,000000,29.195,29.85,28.975,29.48,425543,0
+RAMP.US,D,20251210,000000,29.485,30.295,29.39,29.93,492510,0
+RAMP.US,D,20251211,000000,30.16,30.45,29.91,30.3,411318,0
+RAMP.US,D,20251212,000000,30.42,30.625,30.095,30.21,584629,0
+RAMP.US,D,20251215,000000,30.21,30.21,29.155,29.21,613221,0
+RAMP.US,D,20251216,000000,29.22,29.93,29.15,29.82,574810,0
+RAMP.US,D,20251217,000000,29.91,30.35,29.68,29.77,530847,0
+RAMP.US,D,20251218,000000,30,30.37,29.75,29.84,455346,0
+RAMP.US,D,20251219,000000,29.87,29.89,29.15,29.63,1942080,0
+RAMP.US,D,20251222,000000,29.78,30.38,29.64,30.19,425351,0
+RAMP.US,D,20251223,000000,30.08,30.08,29.48,29.64,429872,0
+RAMP.US,D,20251224,000000,29.65,29.8813,29.6,29.81,122978,0
+RAMP.US,D,20251226,000000,29.775,29.92,29.5,29.9,190631,0
+RAMP.US,D,20251229,000000,29.725,29.98,29.65,29.74,321867,0
+RAMP.US,D,20251230,000000,29.69,30.01,29.66,29.8,308303,0
+RAMP.US,D,20251231,000000,29.705,29.8299,29.25,29.37,272724,0
+RAMP.US,D,20260102,000000,29.255,29.605,27.27,27.42,569141,0
+RAMP.US,D,20260105,000000,27.29,28.39,27.27,28.28,492244,0
+RAMP.US,D,20260106,000000,28.175,28.63,28.01,28.36,352924,0
+RAMP.US,D,20260107,000000,28.43,28.68,28.2,28.32,679891,0
+RAMP.US,D,20260108,000000,28.3062,28.3246,27.66,27.77,598130,0
+RAMP.US,D,20260109,000000,27.84,28.04,27.36,27.9,453859,0
+RAMP.US,D,20260112,000000,27.88,28.01,27.59,27.67,496059,0
+RAMP.US,D,20260113,000000,28.055,28.06,26.02,26.14,762048,0
+RAMP.US,D,20260114,000000,26.145,26.145,25.49,25.8,807285,0
+RAMP.US,D,20260115,000000,25.83,26.07,25.54,25.62,447435,0
+RAMP.US,D,20260116,000000,25.61,25.6477,24.95,25.07,376097,0
+RAMP.US,D,20260120,000000,24.705,25.16,24.59,24.78,506784,0
+RAMP.US,D,20260121,000000,24.9,25.1997,24.82,25.02,430185,0
+RAMP.US,D,20260122,000000,25.21,25.81,25.03,25.78,475360,0
+RAMP.US,D,20260123,000000,25.72,26.03,25.58,25.76,687733,0
+RAMP.US,D,20260126,000000,25.5901,26.25,25.5901,26.18,461424,0
+RAMP.US,D,20260127,000000,26.205,26.21,24.785,25.17,542812,0
+RAMP.US,D,20260128,000000,25.31,25.67,24.8,24.83,588289,0
+RAMP.US,D,20260129,000000,24.48,24.48,23.75,24.19,586905,0
+RAMP.US,D,20260130,000000,24.225,24.55,23.945,24.35,735169,0
+RAMP.US,D,20260202,000000,24.375,24.95,24.11,24.51,606190,0
+RAMP.US,D,20260203,000000,24.1,24.1,22.315,22.47,753629,0
+RAMP.US,D,20260204,000000,22.425,23.11,21.71,22.81,884102,0
+RAMP.US,D,20260205,000000,22.915,23.53,22.26,22.42,926265,0
+RAMP.US,D,20260206,000000,23.88,24.08,22.49,23.21,1440130,0
+RAMP.US,D,20260209,000000,23.365,23.94,22.8551,23.7,960857,0
+RAMP.US,D,20260210,000000,23.855,24.3865,23.7,24.1,734480,0
+RAMP.US,D,20260211,000000,23.83,24.035,22.69,23.22,719509,0
+RAMP.US,D,20260212,000000,25.25,25.25,22.7,23.22,939782,0
+RAMP.US,D,20260213,000000,23.19,24.56,23.19,24.36,1289809,0
+RAMP.US,D,20260217,000000,24.56,24.98,23.71,24.55,1088988,0
+RAMP.US,D,20260218,000000,24.475,25.18,24.36,25.11,999064,0
diff --git a/daily/us/nyse stocks/2/rbly.us.txt b/daily/us/nyse stocks/2/rbly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..040f782fbb12ad8d62e52ce5235e4d96c3e6274a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rbly.us.txt	
@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBLY.US,D,20250731,000000,58.42,58.42,56.4109,56.7412,5742,0
+RBLY.US,D,20250801,000000,54.58,55.45,52.21,52.3637,7509,0
+RBLY.US,D,20250804,000000,52.36,55.1,51.02,54.487,7228,0
+RBLY.US,D,20250805,000000,53.7462,54.21,53.0602,53.1977,7377,0
+RBLY.US,D,20250806,000000,54.51,55.8591,54.42,55.8591,4395,0
+RBLY.US,D,20250807,000000,55.76,55.99,53.7792,54.391,7591,0
+RBLY.US,D,20250808,000000,55.43,55.43,54.0075,54.0075,1559,0
+RBLY.US,D,20250811,000000,55.12,55.12,54.8401,54.8401,1226,0
+RBLY.US,D,20250812,000000,54.68,55.16,54.5462,54.5462,3838,0
+RBLY.US,D,20250813,000000,54,54,52.425,53.641,2345,0
+RBLY.US,D,20250814,000000,53.4538,54.34,52.9925,52.9925,1074,0
+RBLY.US,D,20250815,000000,48.58,49.85,48.565,49.8284,9703,0
+RBLY.US,D,20250818,000000,49.11,50.9069,48,50.9069,4672,0
+RBLY.US,D,20250819,000000,50.54,50.59,49.98,50.0839,4800,0
+RBLY.US,D,20250820,000000,49.8872,50.52,49.61,50.52,2325,0
+RBLY.US,D,20250821,000000,49.84,49.84,49.1318,49.1318,1013,0
+RBLY.US,D,20250822,000000,49.4164,50.82,49.4,50.2621,2807,0
+RBLY.US,D,20250825,000000,52.6813,52.6813,52.397,52.397,1278,0
+RBLY.US,D,20250826,000000,52.49,52.52,52.3518,52.4917,1849,0
+RBLY.US,D,20250827,000000,52.3015,52.3015,51.8095,51.8722,2026,0
+RBLY.US,D,20250828,000000,52.95,53.34,52.95,53.0644,1308,0
+RBLY.US,D,20250829,000000,52.22,52.3296,52.1265,52.3296,788,0
+RBLY.US,D,20250902,000000,50.58,53.77,50.58,53.6848,3222,0
+RBLY.US,D,20250903,000000,53.99,55.265,53.79,55.2,40035,0
+RBLY.US,D,20250904,000000,53.5901,53.5901,51.37,52.0177,13172,0
+RBLY.US,D,20250905,000000,52.1118,52.21,50.59,51.3009,12704,0
+RBLY.US,D,20250908,000000,51.94,51.94,51.16,51.6381,10250,0
+RBLY.US,D,20250909,000000,52.38,52.6715,52.38,52.6715,722,0
+RBLY.US,D,20250910,000000,52.84,53.0232,52.59,53.0232,2765,0
+RBLY.US,D,20250911,000000,53.22,53.69,52.96,53.1888,3106,0
+RBLY.US,D,20250912,000000,53.21,53.4092,53.21,53.2591,1041,0
+RBLY.US,D,20250915,000000,54.6554,55.045,54.36,54.4332,2136,0
+RBLY.US,D,20250916,000000,54.0945,54.1951,54.0945,54.1137,2078,0
+RBLY.US,D,20250917,000000,53.04,54.112,52.21,54.112,1807,0
+RBLY.US,D,20250918,000000,54.18,54.2431,54.18,54.2431,481,0
+RBLY.US,D,20250919,000000,54.8654,54.93,54.3375,54.3375,910,0
+RBLY.US,D,20250922,000000,54.28,55.27,54.28,55.04,590179,0
+RBLY.US,D,20250923,000000,55.23,56.83,53.5412,53.5412,3222,0
+RBLY.US,D,20250924,000000,53.7819,53.7819,53.226,53.226,617,0
+RBLY.US,D,20250925,000000,52.3,53.4115,52.1218,53.0254,2456,0
+RBLY.US,D,20250926,000000,53.4,54.3579,52.955,54.3579,8494,0
+RBLY.US,D,20250929,000000,56.26,56.72,55.39,56.2,10235,0
+RBLY.US,D,20250930,000000,54.44,55.36,53.505,55.239,6179,0
+RBLY.US,D,20251001,000000,55.6,56.27,54,54.0837,113832,0
+RBLY.US,D,20251002,000000,50.89,51.5,50.23,50.6403,21159,0
+RBLY.US,D,20251003,000000,48,48.9237,46.05,47.1329,45672,0
+RBLY.US,D,20251006,000000,46.84,48.1709,46.81,48.1709,18732,0
+RBLY.US,D,20251007,000000,47.38,47.62,47,47.574,14615,0
+RBLY.US,D,20251008,000000,48.89,48.89,47.17,47.985,20324,0
+RBLY.US,D,20251009,000000,48.075,48.5428,47.96,48.3636,6248,0
+RBLY.US,D,20251010,000000,49.025,49.3,48.55,48.5973,7762,0
+RBLY.US,D,20251013,000000,49.14,49.45,48.4032,49.0736,3916,0
+RBLY.US,D,20251014,000000,49.3832,51.67,49.3832,50.5375,9461,0
+RBLY.US,D,20251015,000000,52.69,52.91,51.5,51.9518,14833,0
+RBLY.US,D,20251016,000000,50.74,50.74,49.33,49.7375,5302,0
+RBLY.US,D,20251017,000000,49.3,49.695,49.05,49.3092,4415,0
+RBLY.US,D,20251020,000000,49.71,50.05,48.82,49.85,28226,0
+RBLY.US,D,20251021,000000,49.04,50.26,48.74,49.3733,5661,0
+RBLY.US,D,20251022,000000,49.29,49.3446,47.1,47.7473,12615,0
+RBLY.US,D,20251023,000000,46.93,47.7041,46.92,47.58,8069,0
+RBLY.US,D,20251024,000000,48.265,48.265,47.0015,47.0015,12187,0
+RBLY.US,D,20251027,000000,47.44,47.975,47.2488,47.2488,3937,0
+RBLY.US,D,20251028,000000,48.36,48.85,48.08,48.2,8388,0
+RBLY.US,D,20251029,000000,47.9823,49.07,47.87,48.8896,8170,0
+RBLY.US,D,20251030,000000,46.05,46.05,41.63,41.99,21468,0
+RBLY.US,D,20251031,000000,43.87,43.87,41.8251,42.1108,3836,0
+RBLY.US,D,20251103,000000,41.68,41.68,39.62,40.0864,9846,0
+RBLY.US,D,20251104,000000,38.4845,39.22,38.38,38.8603,5668,0
+RBLY.US,D,20251105,000000,38.615,38.777,38.3,38.3,3526,0
+RBLY.US,D,20251106,000000,37.28,38.18,37.27,37.67,4733,0
+RBLY.US,D,20251107,000000,38.8399,39.4699,37.63,39.4699,6105,0
+RBLY.US,D,20251110,000000,39.62,39.62,39.0544,39.0544,2589,0
+RBLY.US,D,20251111,000000,38.84,38.98,38.632,38.9012,3097,0
+RBLY.US,D,20251112,000000,38.8115,38.995,38.52,38.7925,1678,0
+RBLY.US,D,20251113,000000,37.48,37.65,36.7735,37.3173,3182,0
+RBLY.US,D,20251114,000000,37.4985,38.04,37.4985,37.7406,4722,0
+RBLY.US,D,20251117,000000,37.82,37.951,37.15,37.4647,2861,0
+RBLY.US,D,20251118,000000,37.0987,37.81,37.0987,37.7958,1922,0
+RBLY.US,D,20251119,000000,35.6459,36.365,35.5,36.3311,7166,0
+RBLY.US,D,20251120,000000,35.293,35.293,33.83,33.83,2572,0
+RBLY.US,D,20251121,000000,34.3,34.3,32.76,33.0995,4883,0
+RBLY.US,D,20251124,000000,33.4342,35.29,33.34,33.84,116539,0
+RBLY.US,D,20251125,000000,33.36,33.8791,33.36,33.8791,2426,0
+RBLY.US,D,20251126,000000,34.6799,34.7947,34.4001,34.4252,2505,0
+RBLY.US,D,20251128,000000,34.6148,34.7446,34.43,34.7446,2015,0
+RBLY.US,D,20251201,000000,33.6,34.4199,33.6,34.4199,2337,0
+RBLY.US,D,20251202,000000,34.65,34.759,34.5003,34.5003,1080,0
+RBLY.US,D,20251203,000000,34.0065,34.485,33.87,34.0751,6429,0
+RBLY.US,D,20251204,000000,33.21,34.3642,33.145,34.3216,12203,0
+RBLY.US,D,20251205,000000,34.4,34.58,34,34.5,3019,0
+RBLY.US,D,20251208,000000,34.4999,34.7832,34.16,34.7832,4981,0
+RBLY.US,D,20251209,000000,34.8,35.1107,34.63,35.1107,2983,0
+RBLY.US,D,20251210,000000,34.8835,34.8835,34.1,34.1,5675,0
+RBLY.US,D,20251211,000000,33.538,34.07,33.478,33.6863,4049,0
+RBLY.US,D,20251212,000000,32.7,32.7,31.7829,31.7829,5792,0
+RBLY.US,D,20251215,000000,31.53,31.91,31.1744,31.4526,1769,0
+RBLY.US,D,20251216,000000,31.31,31.9,31.21,31.9,12669,0
+RBLY.US,D,20251217,000000,31.76,31.76,31.1072,31.1072,1555,0
+RBLY.US,D,20251218,000000,30.7,30.91,29.99,30.0845,2203,0
+RBLY.US,D,20251219,000000,29.84,30,29.375,29.452,6602,0
+RBLY.US,D,20251222,000000,29.428,29.82,29.428,29.7,70074,0
+RBLY.US,D,20251223,000000,29.41,29.78,29.4,29.4,2514,0
+RBLY.US,D,20251224,000000,29.4,29.69,29.31,29.6,3730,0
+RBLY.US,D,20251226,000000,29.1,29.3998,29.0301,29.3998,5634,0
+RBLY.US,D,20251229,000000,29.22,29.3,29.1,29.2547,7055,0
+RBLY.US,D,20251230,000000,29.39,29.59,29.2715,29.396,11393,0
+RBLY.US,D,20251231,000000,29.28,29.28,29.15,29.1884,1659,0
+RBLY.US,D,20260102,000000,28.68,28.9148,28.263,28.9148,4271,0
+RBLY.US,D,20260105,000000,28.76,29.15,28.53,28.78,3281,0
+RBLY.US,D,20260106,000000,27.44,27.61,27.13,27.4,8751,0
+RBLY.US,D,20260107,000000,27.45,27.7,27.25,27.58,6946,0
+RBLY.US,D,20260108,000000,26.29,26.373,25.6352,26.373,11300,0
+RBLY.US,D,20260109,000000,26.37,26.37,25.91,26.1582,1288,0
+RBLY.US,D,20260112,000000,26.8053,27.1001,25.98,27.1001,3099,0
+RBLY.US,D,20260113,000000,28.25,29.2276,28.25,29.2276,1103,0
+RBLY.US,D,20260114,000000,29.73,29.73,28.5747,28.5747,4708,0
+RBLY.US,D,20260115,000000,28.69,29.8445,28.69,29.02,7115,0
+RBLY.US,D,20260116,000000,29.24,30.44,29.23,29.6656,4673,0
+RBLY.US,D,20260120,000000,28.72,28.72,27.05,27.11,8180,0
+RBLY.US,D,20260121,000000,26.2,27.24,25.97,25.9774,4160,0
+RBLY.US,D,20260122,000000,25.48,25.62,25.4311,25.4311,1727,0
+RBLY.US,D,20260123,000000,25.224,25.36,25.14,25.2893,5775,0
+RBLY.US,D,20260126,000000,24.43,25.325,24.43,25.2859,2588,0
+RBLY.US,D,20260127,000000,24.96,25.2199,24.8195,24.8195,1151,0
+RBLY.US,D,20260128,000000,25.4001,25.921,25.35,25.7097,2343,0
+RBLY.US,D,20260129,000000,25.5,25.6422,24.86,25.6422,1853,0
+RBLY.US,D,20260130,000000,25.42,25.4201,22.22,22.5803,8831,0
+RBLY.US,D,20260202,000000,23.2765,23.35,23.0364,23.0364,2314,0
+RBLY.US,D,20260203,000000,22.1452,22.3791,22.04,22.3791,1443,0
+RBLY.US,D,20260204,000000,21.69,22.08,21.69,21.8197,6991,0
+RBLY.US,D,20260205,000000,21.73,21.73,20.7492,20.7492,6754,0
+RBLY.US,D,20260206,000000,22.91,23.29,21.13,22.8904,21491,0
+RBLY.US,D,20260209,000000,23.52,24.74,23.46,24.6009,6373,0
+RBLY.US,D,20260210,000000,24.28,24.35,24.151,24.151,3428,0
+RBLY.US,D,20260211,000000,24.28,24.28,23.25,23.4904,6871,0
+RBLY.US,D,20260212,000000,22.78,22.78,21.38,21.81,6757,0
+RBLY.US,D,20260213,000000,21.81,21.95,21.745,21.83,3590,0
+RBLY.US,D,20260217,000000,22.12,22.1999,21.84,21.8487,3827,0
+RBLY.US,D,20260218,000000,22.54,22.55,21.94,22.0331,5994,0
diff --git a/daily/us/nyse stocks/2/rcl.us.txt b/daily/us/nyse stocks/2/rcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86cd8ad5dde3de5c3793b09252aa43a0d8e5e118
--- /dev/null
+++ b/daily/us/nyse stocks/2/rcl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCL.US,D,20050225,000000,39.589,40.348,39.461,40.297,1438785,0
+RCL.US,D,20050228,000000,40.088,40.137,39.715,39.842,1343552,0
+RCL.US,D,20050301,000000,39.882,39.984,39.506,39.631,2542185,0
+RCL.US,D,20050302,000000,39.421,39.842,39.395,39.757,1679411,0
+RCL.US,D,20050303,000000,39.757,39.849,39.477,39.589,1184282,0
+RCL.US,D,20050304,000000,39.882,40.001,39.27,39.27,2330138,0
+RCL.US,D,20050307,000000,39.379,39.631,39.201,39.278,1548836,0
+RCL.US,D,20050308,000000,39.37,39.873,38.988,39.041,3150100,0
+RCL.US,D,20050309,000000,39.086,39.109,38.585,38.728,2031636,0
+RCL.US,D,20050310,000000,39.126,39.126,37.945,38.385,2904252,0
+RCL.US,D,20050311,000000,38.703,38.931,38.239,38.491,1773578,0
+RCL.US,D,20050314,000000,38.535,38.762,38.163,38.239,1376999,0
+RCL.US,D,20050315,000000,38.787,40.079,38.77,39.775,3858698,0
+RCL.US,D,20050316,000000,39.984,40.697,39.901,40.061,3459982,0
+RCL.US,D,20050317,000000,40.097,40.536,40.097,40.363,1106604,0
+RCL.US,D,20050318,000000,40.574,41.02,40.517,40.557,2217708,0
+RCL.US,D,20050321,000000,40.348,40.476,38.154,38.595,3915742,0
+RCL.US,D,20050322,000000,38.41,38.528,36.9,37.405,5705446,0
+RCL.US,D,20050323,000000,37.058,37.523,36.873,36.936,3221252,0
+RCL.US,D,20050324,000000,36.854,37.127,36.35,36.401,2559381,0
+RCL.US,D,20050328,000000,36.469,36.863,36.301,36.602,3575259,0
+RCL.US,D,20050329,000000,36.723,37.286,36.555,36.688,2040293,0
+RCL.US,D,20050330,000000,36.797,37.254,36.749,37.211,1821959,0
+RCL.US,D,20050331,000000,37.286,37.784,37.067,37.683,3135864,0
+RCL.US,D,20050401,000000,37.861,37.861,37.153,37.328,2506010,0
+RCL.US,D,20050404,000000,37.094,37.094,36.41,36.67,1373797,0
+RCL.US,D,20050405,000000,36.846,37.338,36.806,37.102,1264214,0
+RCL.US,D,20050406,000000,37.322,37.759,37.254,37.574,1103395,0
+RCL.US,D,20050407,000000,37.354,37.711,36.973,37.702,2783997,0
+RCL.US,D,20050408,000000,37.969,38.099,37.049,37.312,2010170,0
+RCL.US,D,20050411,000000,37.312,37.531,37.119,37.278,793749,0
+RCL.US,D,20050412,000000,37.278,37.362,36.723,37.362,1645965,0
+RCL.US,D,20050413,000000,37.312,37.423,36.765,36.973,2178337,0
+RCL.US,D,20050414,000000,36.973,37.119,36.537,36.563,1590940,0
+RCL.US,D,20050415,000000,36.453,36.453,35.879,35.919,3004583,0
+RCL.US,D,20050418,000000,35.838,36.223,35.391,35.391,1816268,0
+RCL.US,D,20050419,000000,35.414,35.667,35.315,35.414,2581557,0
+RCL.US,D,20050420,000000,35.541,35.879,35.229,35.457,3239164,0
+RCL.US,D,20050421,000000,36.74,36.806,35.962,36.434,4552475,0
+RCL.US,D,20050422,000000,36.596,36.679,35.602,35.928,2626858,0
+RCL.US,D,20050425,000000,36.006,36.148,35.794,35.838,2636942,0
+RCL.US,D,20050426,000000,35.541,35.55,35.181,35.288,1447917,0
+RCL.US,D,20050427,000000,34.775,34.857,34.544,34.823,2285548,0
+RCL.US,D,20050428,000000,34.385,35.12,34.335,34.699,1122374,0
+RCL.US,D,20050429,000000,34.725,35.449,34.464,35.432,2097816,0
+RCL.US,D,20050502,000000,35.727,35.777,35.165,35.482,1051814,0
+RCL.US,D,20050503,000000,35.333,35.711,35.252,35.55,1460487,0
+RCL.US,D,20050504,000000,35.602,36.453,35.575,36.285,1021097,0
+RCL.US,D,20050505,000000,36.343,36.758,36.181,36.181,698873,0
+RCL.US,D,20050506,000000,36.216,36.317,35.874,35.904,896335,0
+RCL.US,D,20050509,000000,35.879,36.075,35.718,36.056,942825,0
+RCL.US,D,20050510,000000,35.75,36.03,35.558,35.693,662350,0
+RCL.US,D,20050511,000000,35.75,35.846,35.333,35.829,1006390,0
+RCL.US,D,20050512,000000,35.768,36.047,35.457,36.006,1001650,0
+RCL.US,D,20050513,000000,36.006,36.453,35.914,36.155,1177756,0
+RCL.US,D,20050516,000000,36.155,37.094,36.155,37.058,1733252,0
+RCL.US,D,20050517,000000,37.058,37.897,37.058,37.683,1701947,0
+RCL.US,D,20050518,000000,37.607,38.466,37.445,38.18,2977069,0
+RCL.US,D,20050519,000000,38.223,38.316,38.045,38.154,1618687,0
+RCL.US,D,20050520,000000,37.945,38.148,37.784,38.002,1052406,0
+RCL.US,D,20050523,000000,38.114,38.466,37.945,38.316,1721870,0
+RCL.US,D,20050524,000000,38.154,38.365,37.976,38.266,2083702,0
+RCL.US,D,20050525,000000,38.214,38.41,37.861,37.861,1804527,0
+RCL.US,D,20050526,000000,37.539,38.247,37.454,37.784,3830591,0
+RCL.US,D,20050527,000000,37.969,37.983,37.415,37.824,1573032,0
+RCL.US,D,20050531,000000,37.776,38.915,37.589,38.879,2971257,0
+RCL.US,D,20050601,000000,38.744,38.938,38.551,38.923,2236922,0
+RCL.US,D,20050602,000000,38.744,39.041,38.669,39.025,1393123,0
+RCL.US,D,20050603,000000,39.076,39.522,38.84,39.155,2017523,0
+RCL.US,D,20050606,000000,39.102,39.461,38.84,39.228,2826457,0
+RCL.US,D,20050607,000000,39.192,39.743,39.007,39.126,1914939,0
+RCL.US,D,20050608,000000,39.086,39.564,38.712,38.712,1837616,0
+RCL.US,D,20050609,000000,38.737,38.858,38.139,38.728,1405578,0
+RCL.US,D,20050610,000000,38.72,38.805,38.063,38.316,1665417,0
+RCL.US,D,20050613,000000,38.307,38.964,38.154,38.449,1469854,0
+RCL.US,D,20050614,000000,38.567,38.84,38.41,38.77,1097353,0
+RCL.US,D,20050615,000000,38.662,39.287,38.595,39.134,1896796,0
+RCL.US,D,20050616,000000,38.813,40.527,38.813,40.256,3476469,0
+RCL.US,D,20050617,000000,40.297,40.557,40.104,40.205,2455730,0
+RCL.US,D,20050620,000000,39.928,39.952,39.556,39.856,1310229,0
+RCL.US,D,20050621,000000,39.882,40.112,39.784,39.976,871429,0
+RCL.US,D,20050622,000000,40.061,40.456,39.882,40.129,2644766,0
+RCL.US,D,20050623,000000,40.223,40.728,40.07,40.205,2254238,0
+RCL.US,D,20050624,000000,40.053,40.264,39.8,39.8,868347,0
+RCL.US,D,20050627,000000,39.631,39.882,39.404,39.784,1427517,0
+RCL.US,D,20050628,000000,39.743,40.677,39.404,40.348,1529394,0
+RCL.US,D,20050629,000000,40.728,41.32,40.416,41.081,2009933,0
+RCL.US,D,20050630,000000,41.19,41.19,40.557,40.78,1301217,0
+RCL.US,D,20050701,000000,40.543,41.32,40.5,41.081,892302,0
+RCL.US,D,20050705,000000,40.906,41.352,40.728,41.267,981605,0
+RCL.US,D,20050706,000000,41.19,41.251,40.599,40.599,694010,0
+RCL.US,D,20050707,000000,39.048,40.687,39.048,40.432,2961768,0
+RCL.US,D,20050708,000000,40.39,41.588,40.39,41.3,3029014,0
+RCL.US,D,20050711,000000,41.402,41.715,41.251,41.478,991090,0
+RCL.US,D,20050712,000000,41.512,41.561,41.02,41.126,985161,0
+RCL.US,D,20050713,000000,41.003,41.064,40.658,40.963,1135182,0
+RCL.US,D,20050714,000000,41.03,41.206,40.616,40.668,1050268,0
+RCL.US,D,20050715,000000,40.677,40.939,40.331,40.785,996548,0
+RCL.US,D,20050718,000000,40.827,41.334,40.762,41.081,918393,0
+RCL.US,D,20050719,000000,41.197,41.394,40.888,41.352,1070788,0
+RCL.US,D,20050720,000000,41.258,41.561,41.03,41.385,828381,0
+RCL.US,D,20050721,000000,41.459,41.478,41.073,41.133,834428,0
+RCL.US,D,20050722,000000,41.133,41.225,40.574,40.818,583007,0
+RCL.US,D,20050725,000000,40.924,41.15,40.432,40.616,1056196,0
+RCL.US,D,20050726,000000,40.687,40.718,40.053,40.053,1077543,0
+RCL.US,D,20050727,000000,40.407,40.432,38.365,38.365,4337698,0
+RCL.US,D,20050728,000000,38.923,38.947,38.045,38.284,2662320,0
+RCL.US,D,20050729,000000,38.365,38.595,38.239,38.324,1432377,0
+RCL.US,D,20050801,000000,38.5,38.605,37.905,38.011,1545995,0
+RCL.US,D,20050802,000000,38.206,38.257,37.887,37.983,1245000,0
+RCL.US,D,20050803,000000,38.418,38.508,37.992,38.114,1342014,0
+RCL.US,D,20050804,000000,38.324,38.567,37.87,38.567,1326005,0
+RCL.US,D,20050805,000000,38.778,39.192,38.418,38.559,1840697,0
+RCL.US,D,20050808,000000,38.823,38.915,38.401,38.475,1281528,0
+RCL.US,D,20050809,000000,38.559,39.076,38.559,38.938,1610867,0
+RCL.US,D,20050810,000000,38.988,39.007,38.223,38.247,1714872,0
+RCL.US,D,20050811,000000,38.17,38.188,37.674,38.154,2394536,0
+RCL.US,D,20050812,000000,38.114,38.154,37.776,37.87,1530576,0
+RCL.US,D,20050815,000000,37.816,37.861,37.589,37.759,1152855,0
+RCL.US,D,20050816,000000,37.584,37.721,37.007,37.127,3835455,0
+RCL.US,D,20050817,000000,37.102,37.11,36.9,37.077,1348655,0
+RCL.US,D,20050818,000000,37.034,37.726,37.024,37.439,2011950,0
+RCL.US,D,20050819,000000,37.589,37.726,37.539,37.615,942941,0
+RCL.US,D,20050822,000000,37.657,37.861,37.531,37.808,644086,0
+RCL.US,D,20050823,000000,38.072,38.357,37.851,37.969,1025485,0
+RCL.US,D,20050824,000000,38.072,38.072,37.379,37.507,1216891,0
+RCL.US,D,20050825,000000,37.589,37.702,36.95,37.119,1497725,0
+RCL.US,D,20050826,000000,37.263,37.312,36.723,36.837,1316991,0
+RCL.US,D,20050829,000000,36.927,37.136,36.047,37.067,2150941,0
+RCL.US,D,20050830,000000,36.773,36.944,36.325,36.602,1349603,0
+RCL.US,D,20050831,000000,36.723,36.806,35.819,36.022,3210106,0
+RCL.US,D,20050901,000000,36.173,36.301,35.042,35.347,2869145,0
+RCL.US,D,20050902,000000,35.75,36.022,35.181,35.34,2187110,0
+RCL.US,D,20050906,000000,36.325,36.325,35.466,35.667,2750430,0
+RCL.US,D,20050907,000000,35.879,35.988,35.667,35.794,3260274,0
+RCL.US,D,20050908,000000,35.602,35.644,35.297,35.473,2219727,0
+RCL.US,D,20050909,000000,35.532,35.667,35.204,35.315,2125799,0
+RCL.US,D,20050912,000000,36.207,36.706,36.14,36.528,6127522,0
+RCL.US,D,20050913,000000,36.555,36.679,36.107,36.131,3050358,0
+RCL.US,D,20050914,000000,36.293,36.383,35.962,36.056,2363463,0
+RCL.US,D,20050915,000000,36.047,36.223,35.838,35.838,1781402,0
+RCL.US,D,20050916,000000,35.988,36.343,35.864,35.962,4508005,0
+RCL.US,D,20050919,000000,36.131,36.503,36.047,36.469,2605752,0
+RCL.US,D,20050920,000000,36.512,36.698,36.309,36.41,2158178,0
+RCL.US,D,20050921,000000,36.24,36.25,35.457,35.541,2939117,0
+RCL.US,D,20050922,000000,35.466,35.879,35.288,35.602,1627940,0
+RCL.US,D,20050923,000000,35.602,36.383,35.567,36.056,1708113,0
+RCL.US,D,20050926,000000,36.973,37.683,36.619,37.328,3193145,0
+RCL.US,D,20050927,000000,37.058,37.067,36.418,36.67,1530222,0
+RCL.US,D,20050928,000000,36.546,36.663,36.037,36.107,1229111,0
+RCL.US,D,20050929,000000,36.047,36.116,35.499,35.75,2017523,0
+RCL.US,D,20050930,000000,35.838,36.444,35.794,36.426,1740843,0
+RCL.US,D,20051003,000000,36.258,37.119,36.037,36.519,1530933,0
+RCL.US,D,20051004,000000,36.528,37.058,36.469,36.663,1808440,0
+RCL.US,D,20051005,000000,36.519,36.698,36.131,36.165,1610983,0
+RCL.US,D,20051006,000000,36.173,36.207,35.148,35.347,2116785,0
+RCL.US,D,20051007,000000,35.414,35.575,35.243,35.243,1947911,0
+RCL.US,D,20051010,000000,35.243,35.261,34.411,34.621,2466403,0
+RCL.US,D,20051011,000000,34.629,34.866,34.369,34.377,2652004,0
+RCL.US,D,20051012,000000,34.319,34.403,33.661,33.999,2778427,0
+RCL.US,D,20051013,000000,33.584,34.278,33.576,34.201,1953130,0
+RCL.US,D,20051014,000000,34.286,34.554,34.049,34.554,1231839,0
+RCL.US,D,20051017,000000,34.131,34.131,33.829,33.939,1509464,0
+RCL.US,D,20051018,000000,33.567,33.652,33.053,33.191,4884776,0
+RCL.US,D,20051019,000000,32.708,33.889,32.539,33.754,3135864,0
+RCL.US,D,20051020,000000,33.584,33.93,33.256,33.576,2198263,0
+RCL.US,D,20051021,000000,33.567,33.939,33.265,33.415,2321125,0
+RCL.US,D,20051024,000000,33.899,34.647,33.899,34.394,3909336,0
+RCL.US,D,20051025,000000,34.141,34.638,33.874,34.554,1466652,0
+RCL.US,D,20051026,000000,34.292,34.993,33.811,34.789,2631603,0
+RCL.US,D,20051027,000000,34.597,34.682,34.106,34.261,1670160,0
+RCL.US,D,20051028,000000,34.261,34.743,34.208,34.529,1423247,0
+RCL.US,D,20051031,000000,34.657,35.12,34.647,34.944,2279141,0
+RCL.US,D,20051101,000000,34.806,35.21,34.682,34.758,1576948,0
+RCL.US,D,20051102,000000,34.571,35.473,34.554,35.236,1820535,0
+RCL.US,D,20051103,000000,35.398,35.988,35.34,35.838,2229094,0
+RCL.US,D,20051104,000000,35.617,36.309,35.567,36.277,2475774,0
+RCL.US,D,20051107,000000,36.41,36.512,36.191,36.383,722947,0
+RCL.US,D,20051108,000000,36.301,36.301,35.904,35.962,705517,0
+RCL.US,D,20051109,000000,35.936,36.698,35.936,36.41,1123915,0
+RCL.US,D,20051110,000000,36.418,37.236,36.392,37.102,1875326,0
+RCL.US,D,20051111,000000,36.944,37.767,36.944,37.75,1955620,0
+RCL.US,D,20051114,000000,37.328,37.338,36.814,36.881,1395381,0
+RCL.US,D,20051115,000000,36.873,37.346,36.854,36.854,1344264,0
+RCL.US,D,20051116,000000,36.78,36.973,36.627,36.854,770151,0
+RCL.US,D,20051117,000000,36.688,37.759,36.602,37.734,985277,0
+RCL.US,D,20051118,000000,37.721,38.206,37.657,38.206,1731121,0
+RCL.US,D,20051121,000000,38.206,38.206,37.49,38.011,1251879,0
+RCL.US,D,20051122,000000,37.632,38.09,37.623,37.938,976032,0
+RCL.US,D,20051123,000000,37.816,39.067,37.816,38.931,2207630,0
+RCL.US,D,20051125,000000,38.77,38.823,38.543,38.577,269565,0
+RCL.US,D,20051128,000000,38.77,38.84,38.577,38.628,1158666,0
+RCL.US,D,20051129,000000,38.628,38.858,38.5,38.796,1178827,0
+RCL.US,D,20051130,000000,38.744,38.906,38.577,38.669,1061535,0
+RCL.US,D,20051201,000000,38.866,39.715,38.866,39.597,1815679,0
+RCL.US,D,20051202,000000,39.395,39.698,39.301,39.681,793280,0
+RCL.US,D,20051205,000000,39.541,39.548,39.192,39.404,1068889,0
+RCL.US,D,20051206,000000,39.209,39.654,39.192,39.287,918036,0
+RCL.US,D,20051207,000000,39.36,39.443,38.888,39.141,1651069,0
+RCL.US,D,20051208,000000,39.31,39.329,38.998,39.27,1043274,0
+RCL.US,D,20051209,000000,39.261,39.743,38.813,39.646,1040071,0
+RCL.US,D,20051212,000000,39.672,39.928,39.461,39.564,665787,0
+RCL.US,D,20051213,000000,39.506,39.808,39.469,39.749,1053948,0
+RCL.US,D,20051214,000000,39.698,39.757,39.413,39.638,656895,0
+RCL.US,D,20051215,000000,39.654,39.707,38.85,39.015,1470805,0
+RCL.US,D,20051216,000000,38.595,38.605,37.102,37.194,5352864,0
+RCL.US,D,20051219,000000,37.473,37.615,37.184,37.184,1658897,0
+RCL.US,D,20051220,000000,37.584,37.607,37.278,37.405,1023706,0
+RCL.US,D,20051221,000000,37.556,37.776,37.371,37.657,1442462,0
+RCL.US,D,20051222,000000,37.791,38.123,37.574,38.123,1128537,0
+RCL.US,D,20051223,000000,38.123,38.188,37.887,37.922,414722,0
+RCL.US,D,20051227,000000,38.027,38.063,37.415,37.445,572451,0
+RCL.US,D,20051228,000000,37.767,38.257,37.642,37.897,553838,0
+RCL.US,D,20051229,000000,38.154,38.316,37.96,38.055,684644,0
+RCL.US,D,20051230,000000,37.983,38.063,37.734,37.992,458484,0
+RCL.US,D,20060103,000000,38.349,38.349,37.379,37.914,2086665,0
+RCL.US,D,20060104,000000,38.106,38.198,37.423,37.776,1632093,0
+RCL.US,D,20060105,000000,37.791,37.833,37.531,37.711,1180368,0
+RCL.US,D,20060106,000000,37.983,38.131,37.776,38.027,1327423,0
+RCL.US,D,20060109,000000,38.154,38.357,38.081,38.357,874512,0
+RCL.US,D,20060110,000000,37.953,38.18,37.734,38.123,875228,0
+RCL.US,D,20060111,000000,38.123,38.266,37.808,37.816,1323274,0
+RCL.US,D,20060112,000000,37.683,38.239,37.657,38.206,1603627,0
+RCL.US,D,20060113,000000,38.206,38.737,38.198,38.577,815573,0
+RCL.US,D,20060117,000000,38.535,38.543,37.439,37.49,2121886,0
+RCL.US,D,20060118,000000,36.927,37.067,35.653,36.065,4282315,0
+RCL.US,D,20060119,000000,36.121,36.401,35.972,36.173,1775716,0
+RCL.US,D,20060120,000000,36.091,36.099,35.181,35.297,2054408,0
+RCL.US,D,20060123,000000,35.644,35.794,35.165,35.279,1065923,0
+RCL.US,D,20060124,000000,35.449,35.626,35.068,35.333,1395497,0
+RCL.US,D,20060125,000000,35.945,36.006,35.532,35.675,1321494,0
+RCL.US,D,20060126,000000,35.928,36.047,35.181,35.391,1441392,0
+RCL.US,D,20060127,000000,35.13,35.315,34.797,34.823,1539472,0
+RCL.US,D,20060130,000000,34.823,34.993,34.699,34.797,2119040,0
+RCL.US,D,20060131,000000,34.935,34.986,34.487,34.487,1630198,0
+RCL.US,D,20060201,000000,34.473,35.27,34.226,35.042,2596739,0
+RCL.US,D,20060202,000000,36.596,37.286,36.268,37.086,5799966,0
+RCL.US,D,20060203,000000,36.91,37.445,36.873,37.354,1411508,0
+RCL.US,D,20060206,000000,37.263,37.692,37.202,37.43,1592722,0
+RCL.US,D,20060207,000000,37.269,37.397,36.602,36.67,1112295,0
+RCL.US,D,20060208,000000,36.655,36.806,36.121,36.765,2425013,0
+RCL.US,D,20060209,000000,36.919,37.176,36.749,37.176,1942689,0
+RCL.US,D,20060210,000000,37.184,37.473,37.086,37.387,2021794,0
+RCL.US,D,20060213,000000,37.387,37.726,37.269,37.632,1724834,0
+RCL.US,D,20060214,000000,37.589,38.662,37.507,38.5,3268339,0
+RCL.US,D,20060215,000000,38.491,39.436,38.357,39.086,2115482,0
+RCL.US,D,20060216,000000,38.915,39.351,38.805,39.301,1002120,0
+RCL.US,D,20060217,000000,39.126,39.395,38.612,38.703,2609904,0
+RCL.US,D,20060221,000000,37.607,38.257,37.322,37.945,2961178,0
+RCL.US,D,20060222,000000,37.945,38.114,37.833,37.945,2256727,0
+RCL.US,D,20060223,000000,37.945,37.976,37.743,37.833,2215930,0
+RCL.US,D,20060224,000000,37.824,37.833,37.473,37.523,1301574,0
+RCL.US,D,20060227,000000,37.463,37.565,37.312,37.445,2637178,0
+RCL.US,D,20060228,000000,37.397,37.397,37.094,37.153,1664945,0
+RCL.US,D,20060301,000000,37.184,37.734,37.127,37.734,1847105,0
+RCL.US,D,20060302,000000,37.211,37.615,37.211,37.565,1538640,0
+RCL.US,D,20060303,000000,37.483,37.861,37.328,37.683,1347230,0
+RCL.US,D,20060306,000000,37.683,37.743,36.765,36.873,1689373,0
+RCL.US,D,20060307,000000,36.679,36.881,36.35,36.749,1821959,0
+RCL.US,D,20060308,000000,36.611,36.846,36.392,36.426,1586551,0
+RCL.US,D,20060309,000000,36.637,36.663,35.979,36.056,1407827,0
+RCL.US,D,20060310,000000,36.277,36.602,36.198,36.335,1729815,0
+RCL.US,D,20060313,000000,36.418,36.991,36.418,36.91,858740,0
+RCL.US,D,20060314,000000,36.91,37.16,36.765,36.863,1294812,0
+RCL.US,D,20060315,000000,36.998,37.04,36.512,36.706,1199463,0
+RCL.US,D,20060316,000000,36.881,36.881,35.44,35.653,3832723,0
+RCL.US,D,20060317,000000,35.864,35.879,35.583,35.794,1701114,0
+RCL.US,D,20060320,000000,36.155,36.198,35.373,35.432,2026180,0
+RCL.US,D,20060321,000000,35.617,35.667,35.297,35.408,1495473,0
+RCL.US,D,20060322,000000,35.667,36.24,35.592,36.037,1500572,0
+RCL.US,D,20060323,000000,35.391,35.499,34.403,34.657,5365793,0
+RCL.US,D,20060324,000000,34.664,35.288,34.554,35.229,3274859,0
+RCL.US,D,20060327,000000,35.229,35.567,35.229,35.514,2203834,0
+RCL.US,D,20060328,000000,35.611,35.635,35.34,35.424,1660673,0
+RCL.US,D,20060329,000000,35.424,35.803,35.382,35.644,1826708,0
+RCL.US,D,20060330,000000,35.667,36.047,35.592,35.838,1827656,0
+RCL.US,D,20060331,000000,35.658,35.962,35.075,35.432,1894303,0
+RCL.US,D,20060403,000000,35.541,36.121,35.541,35.979,950888,0
+RCL.US,D,20060404,000000,35.919,36.056,35.567,35.718,686660,0
+RCL.US,D,20060405,000000,35.718,35.718,35.382,35.449,1053589,0
+RCL.US,D,20060406,000000,35.457,35.567,35.003,35.55,1600666,0
+RCL.US,D,20060407,000000,35.499,35.895,35.398,35.449,732318,0
+RCL.US,D,20060410,000000,35.449,35.514,35.197,35.44,1212743,0
+RCL.US,D,20060411,000000,35.414,35.424,35.05,35.252,2049188,0
+RCL.US,D,20060412,000000,35.252,35.424,35.011,35.279,838227,0
+RCL.US,D,20060413,000000,35.261,35.532,35.165,35.532,676937,0
+RCL.US,D,20060417,000000,35.532,35.532,35.279,35.323,585854,0
+RCL.US,D,20060418,000000,35.165,35.279,34.84,35.139,1549548,0
+RCL.US,D,20060419,000000,34.993,35.017,34.301,34.775,2966395,0
+RCL.US,D,20060420,000000,34.447,35.188,34.065,35.033,4010263,0
+RCL.US,D,20060421,000000,36.706,36.982,35.972,36.065,7059795,0
+RCL.US,D,20060424,000000,36.075,36.148,35.541,35.794,1532473,0
+RCL.US,D,20060425,000000,35.829,35.829,35.315,35.414,1613590,0
+RCL.US,D,20060426,000000,35.644,35.727,35.514,35.541,686778,0
+RCL.US,D,20060427,000000,35.499,35.541,35.288,35.44,987181,0
+RCL.US,D,20060428,000000,35.297,35.398,34.993,35.236,827073,0
+RCL.US,D,20060501,000000,35.27,35.457,34.797,34.849,1052880,0
+RCL.US,D,20060502,000000,35.13,35.398,35.103,35.323,1150011,0
+RCL.US,D,20060503,000000,35.373,35.492,35.188,35.449,755091,0
+RCL.US,D,20060504,000000,35.838,36.207,35.693,35.972,1566750,0
+RCL.US,D,20060505,000000,36.301,36.301,35.936,36.148,1267058,0
+RCL.US,D,20060508,000000,36.14,36.503,36.14,36.268,1255198,0
+RCL.US,D,20060509,000000,36.317,36.383,35.75,35.813,1097115,0
+RCL.US,D,20060510,000000,35.997,36.047,35.075,35.55,1610033,0
+RCL.US,D,20060511,000000,35.558,35.626,35.011,35.112,904992,0
+RCL.US,D,20060512,000000,35.093,35.103,34.269,34.447,1602089,0
+RCL.US,D,20060515,000000,34.166,34.403,33.77,33.899,1758038,0
+RCL.US,D,20060516,000000,32.708,33.306,31.224,31.653,9221286,0
+RCL.US,D,20060517,000000,31.216,31.907,31.071,31.088,2727312,0
+RCL.US,D,20060518,000000,31.174,31.679,31.174,31.183,1875801,0
+RCL.US,D,20060519,000000,31.031,31.424,30.911,31.317,1686883,0
+RCL.US,D,20060522,000000,30.532,30.886,30.364,30.717,3097918,0
+RCL.US,D,20060523,000000,30.938,31.038,30.355,30.355,1150958,0
+RCL.US,D,20060524,000000,30.147,30.255,29.756,30.052,1659726,0
+RCL.US,D,20060525,000000,30.147,30.482,30.147,30.297,914836,0
+RCL.US,D,20060526,000000,30.339,30.339,29.756,29.756,1150837,0
+RCL.US,D,20060530,000000,29.96,30.246,29.792,30.093,1166258,0
+RCL.US,D,20060531,000000,30.255,32.151,30.154,32.11,6286558,0
+RCL.US,D,20060601,000000,31.934,32.168,31.572,32.025,2169915,0
+RCL.US,D,20060602,000000,32.051,32.901,32.042,32.869,2027247,0
+RCL.US,D,20060605,000000,33.095,33.349,32.6,32.674,3243669,0
+RCL.US,D,20060606,000000,31.883,32.127,31.368,31.468,3341391,0
+RCL.US,D,20060607,000000,31.255,32.194,30.93,31.562,2296933,0
+RCL.US,D,20060608,000000,31.079,31.14,30.002,30.508,4589001,0
+RCL.US,D,20060609,000000,30.618,31.361,30.567,30.996,1527489,0
+RCL.US,D,20060612,000000,30.767,30.894,30.346,30.668,2315909,0
+RCL.US,D,20060613,000000,30.093,30.355,29.867,30.078,2996753,0
+RCL.US,D,20060614,000000,30.139,30.331,29.512,29.867,1917309,0
+RCL.US,D,20060615,000000,30.482,31.866,30.355,31.628,4201909,0
+RCL.US,D,20060616,000000,31.097,32.042,31.047,31.748,4089837,0
+RCL.US,D,20060619,000000,31.775,31.925,31.418,31.661,2948132,0
+RCL.US,D,20060620,000000,31.581,31.704,31.441,31.619,2150706,0
+RCL.US,D,20060621,000000,31.619,32.539,31.572,32.352,1133879,0
+RCL.US,D,20060622,000000,31.95,32.168,31.782,31.866,1604696,0
+RCL.US,D,20060623,000000,31.857,32.077,31.803,31.875,666736,0
+RCL.US,D,20060626,000000,31.95,32.202,31.748,32.11,672071,0
+RCL.US,D,20060627,000000,32.059,32.168,31.739,31.82,786753,0
+RCL.US,D,20060628,000000,31.554,31.758,31.494,31.704,1120356,0
+RCL.US,D,20060629,000000,31.704,32.546,31.704,32.539,962982,0
+RCL.US,D,20060630,000000,32.21,32.556,32.094,32.254,779400,0
+RCL.US,D,20060703,000000,32.345,32.717,32.263,32.458,519917,0
+RCL.US,D,20060705,000000,32.28,32.288,31.82,32.051,712872,0
+RCL.US,D,20060706,000000,32.059,32.37,31.916,32.042,515528,0
+RCL.US,D,20060707,000000,31.934,32.068,31.714,31.957,585025,0
+RCL.US,D,20060710,000000,31.687,31.916,31.377,31.485,1629719,0
+RCL.US,D,20060711,000000,31.503,31.545,30.996,31.274,2170868,0
+RCL.US,D,20060712,000000,31.301,31.41,30.482,30.574,1393840,0
+RCL.US,D,20060713,000000,30.574,30.609,30.033,30.043,1887189,0
+RCL.US,D,20060714,000000,30.12,30.177,29.731,30.177,1582168,0
+RCL.US,D,20060717,000000,29.469,29.867,29.469,29.698,1690916,0
+RCL.US,D,20060718,000000,29.512,29.731,28.897,29.059,2992248,0
+RCL.US,D,20060719,000000,29.032,30.523,28.94,30.185,3407688,0
+RCL.US,D,20060720,000000,30.246,30.265,29.203,29.211,1669925,0
+RCL.US,D,20060721,000000,29.452,29.495,28.881,29.005,1594498,0
+RCL.US,D,20060724,000000,29.275,29.616,29.183,29.469,1496301,0
+RCL.US,D,20060725,000000,29.579,30.532,29.579,30.44,1814491,0
+RCL.US,D,20060726,000000,30.44,30.501,29.85,30.397,1741554,0
+RCL.US,D,20060727,000000,29.85,29.86,28.881,29.31,5497553,0
+RCL.US,D,20060728,000000,29.554,29.57,28.881,29.149,2100659,0
+RCL.US,D,20060731,000000,29.149,29.149,28.567,28.585,2028787,0
+RCL.US,D,20060801,000000,28.585,28.585,28.062,28.35,2548826,0
+RCL.US,D,20060802,000000,28.552,29.36,28.543,29.258,1763021,0
+RCL.US,D,20060803,000000,29.09,29.09,28.44,28.619,2789689,0
+RCL.US,D,20060804,000000,28.923,29.452,28.871,29.368,1490611,0
+RCL.US,D,20060807,000000,29.368,29.423,29.098,29.258,1165544,0
+RCL.US,D,20060808,000000,29.258,29.538,29.116,29.141,928707,0
+RCL.US,D,20060809,000000,29.203,29.293,28.35,28.559,1908417,0
+RCL.US,D,20060810,000000,28.249,28.787,28.072,28.567,2540166,0
+RCL.US,D,20060811,000000,28.34,28.819,28.145,28.262,1735504,0
+RCL.US,D,20060814,000000,27.992,28.09,27.471,27.655,2023810,0
+RCL.US,D,20060815,000000,27.902,28.062,27.423,27.513,1881498,0
+RCL.US,D,20060816,000000,27.522,28.399,27.495,28.322,2362631,0
+RCL.US,D,20060817,000000,28.668,29.258,28.414,28.543,3418951,0
+RCL.US,D,20060818,000000,28.585,28.964,28.262,28.94,1331339,0
+RCL.US,D,20060821,000000,28.819,28.897,28.483,28.61,923610,0
+RCL.US,D,20060822,000000,28.537,28.703,28.257,28.559,1756497,0
+RCL.US,D,20060823,000000,28.399,28.61,28.17,28.359,727452,0
+RCL.US,D,20060824,000000,28.414,28.414,27.44,27.531,1688899,0
+RCL.US,D,20060825,000000,27.741,27.741,27.379,27.487,899654,0
+RCL.US,D,20060828,000000,27.554,28.241,27.554,28.046,874273,0
+RCL.US,D,20060829,000000,28.257,28.738,28.145,28.322,2407105,0
+RCL.US,D,20060830,000000,28.423,28.964,28.383,28.52,2049188,0
+RCL.US,D,20060831,000000,29.597,30.767,29.141,30.76,6488403,0
+RCL.US,D,20060901,000000,30.76,31.562,30.66,31.174,3689583,0
+RCL.US,D,20060905,000000,31.247,31.513,31.038,31.2,1953482,0
+RCL.US,D,20060906,000000,30.911,31.079,30.668,30.777,1396805,0
+RCL.US,D,20060907,000000,30.582,30.609,30.17,30.322,1423960,0
+RCL.US,D,20060908,000000,30.388,30.803,30.212,30.636,1333118,0
+RCL.US,D,20060911,000000,31.031,31.208,30.289,30.432,2759211,0
+RCL.US,D,20060912,000000,30.582,31.875,30.532,31.813,3116301,0
+RCL.US,D,20060913,000000,31.619,32.042,31.224,32.042,2290768,0
+RCL.US,D,20060914,000000,31.957,32.042,31.41,31.857,2597570,0
+RCL.US,D,20060915,000000,31.857,31.898,31.653,31.775,2155806,0
+RCL.US,D,20060918,000000,31.327,31.653,31.079,31.107,1896083,0
+RCL.US,D,20060919,000000,31.005,31.344,30.988,31.317,1438072,0
+RCL.US,D,20060920,000000,31.628,31.975,31.224,31.327,1507927,0
+RCL.US,D,20060921,000000,31.942,33.071,31.82,32.449,3980612,0
+RCL.US,D,20060922,000000,32.085,32.583,32.051,32.464,1727091,0
+RCL.US,D,20060925,000000,32.48,32.893,31.628,32.836,2038985,0
+RCL.US,D,20060926,000000,32.674,32.869,32.313,32.802,1286745,0
+RCL.US,D,20060927,000000,32.717,32.926,32.135,32.422,1208472,0
+RCL.US,D,20060928,000000,32.759,33.005,32.592,32.876,1289114,0
+RCL.US,D,20060929,000000,33.053,33.122,32.725,32.725,1133639,0
+RCL.US,D,20061002,000000,32.885,33.053,32.168,32.413,1238835,0
+RCL.US,D,20061003,000000,32.244,33.218,32.094,32.859,1087270,0
+RCL.US,D,20061004,000000,32.901,33.293,32.869,33.204,1553110,0
+RCL.US,D,20061005,000000,32.918,33.847,32.556,33.729,1857658,0
+RCL.US,D,20061006,000000,33.729,33.729,32.97,33.431,1302993,0
+RCL.US,D,20061009,000000,33.285,33.679,33.131,33.431,750823,0
+RCL.US,D,20061010,000000,32.901,33.382,32.717,33.265,1156291,0
+RCL.US,D,20061011,000000,33.028,33.122,32.441,33.005,1473531,0
+RCL.US,D,20061012,000000,33.044,33.679,33.038,33.476,909618,0
+RCL.US,D,20061013,000000,33.197,33.899,33.122,33.865,1719143,0
+RCL.US,D,20061016,000000,33.865,34.589,33.821,34.554,1665177,0
+RCL.US,D,20061017,000000,34.122,34.621,33.763,34.621,2406986,0
+RCL.US,D,20061018,000000,34.621,35.139,34.473,34.749,2278314,0
+RCL.US,D,20061019,000000,34.749,34.749,34.428,34.455,547313,0
+RCL.US,D,20061020,000000,34.428,34.505,34.065,34.447,886133,0
+RCL.US,D,20061023,000000,34.522,34.986,34.455,34.823,939738,0
+RCL.US,D,20061024,000000,34.823,34.857,34.597,34.707,814387,0
+RCL.US,D,20061025,000000,34.715,34.743,33.882,34.141,1639799,0
+RCL.US,D,20061026,000000,34.1,34.554,33.744,34.186,2577525,0
+RCL.US,D,20061027,000000,33.882,34.589,33.661,34.043,2066147,0
+RCL.US,D,20061030,000000,34.106,34.478,34.043,34.194,1884457,0
+RCL.US,D,20061031,000000,34.487,34.775,33.754,34.149,3087479,0
+RCL.US,D,20061101,000000,34.529,34.647,34.252,34.496,1634816,0
+RCL.US,D,20061102,000000,34.36,35.103,34.149,34.857,2593298,0
+RCL.US,D,20061103,000000,34.993,35.033,34.269,34.571,1204440,0
+RCL.US,D,20061106,000000,34.571,34.944,34.487,34.657,680967,0
+RCL.US,D,20061107,000000,34.544,34.797,34.343,34.514,1152381,0
+RCL.US,D,20061108,000000,34.496,35.093,34.447,34.789,1173489,0
+RCL.US,D,20061109,000000,34.993,35.042,34.343,34.613,1520852,0
+RCL.US,D,20061110,000000,34.758,35.243,34.385,35.21,2594482,0
+RCL.US,D,20061113,000000,35.156,36.006,35.085,35.854,2540052,0
+RCL.US,D,20061114,000000,35.602,36.519,35.602,36.519,2031044,0
+RCL.US,D,20061115,000000,36.426,36.655,36.155,36.325,1786505,0
+RCL.US,D,20061116,000000,36.258,36.512,36.191,36.46,833243,0
+RCL.US,D,20061117,000000,36.301,37.007,36.301,36.765,1459303,0
+RCL.US,D,20061120,000000,36.873,36.936,36.579,36.655,1164712,0
+RCL.US,D,20061121,000000,36.602,36.688,36.453,36.67,762680,0
+RCL.US,D,20061122,000000,36.723,37.077,36.716,37.034,830278,0
+RCL.US,D,20061124,000000,36.846,36.846,36.512,36.74,360882,0
+RCL.US,D,20061127,000000,36.765,36.788,35.945,36.258,2268350,0
+RCL.US,D,20061128,000000,35.919,36.207,35.701,35.952,1184282,0
+RCL.US,D,20061129,000000,36.131,36.293,35.541,35.626,1301217,0
+RCL.US,D,20061130,000000,35.635,36.015,35.457,35.794,1209188,0
+RCL.US,D,20061201,000000,35.904,35.919,34.784,35.033,1716414,0
+RCL.US,D,20061204,000000,35.017,35.261,34.866,34.935,1637430,0
+RCL.US,D,20061205,000000,35.011,35.181,34.823,35.05,696147,0
+RCL.US,D,20061206,000000,35.197,35.288,34.894,34.953,969619,0
+RCL.US,D,20061207,000000,34.993,35.068,34.529,34.775,1089286,0
+RCL.US,D,20061208,000000,34.832,34.935,34.597,34.597,688439,0
+RCL.US,D,20061211,000000,34.597,34.638,33.945,34.122,1833226,0
+RCL.US,D,20061212,000000,34.122,34.597,33.939,34.006,1062955,0
+RCL.US,D,20061213,000000,34.057,34.186,33.795,34.006,719747,0
+RCL.US,D,20061214,000000,33.981,34.235,33.714,33.874,1354226,0
+RCL.US,D,20061215,000000,34.106,34.428,33.786,33.899,1461319,0
+RCL.US,D,20061218,000000,33.962,34.377,33.912,34.186,1193769,0
+RCL.US,D,20061219,000000,34.194,34.252,33.593,33.688,1129371,0
+RCL.US,D,20061220,000000,33.688,34.106,33.644,33.729,885187,0
+RCL.US,D,20061221,000000,33.6,34.797,33.204,34.629,3375778,0
+RCL.US,D,20061222,000000,34.715,34.993,34.554,34.707,1554413,0
+RCL.US,D,20061226,000000,34.725,34.823,34.478,34.784,494063,0
+RCL.US,D,20061227,000000,35.204,35.333,34.993,35.315,1097590,0
+RCL.US,D,20061228,000000,35.103,35.382,35.068,35.243,935470,0
+RCL.US,D,20061229,000000,35.103,35.279,34.894,34.894,564269,0
+RCL.US,D,20070103,000000,35.333,36.663,35.243,36.663,2703945,0
+RCL.US,D,20070104,000000,36.663,36.982,36.401,36.936,1724241,0
+RCL.US,D,20070105,000000,36.9,36.9,36.047,36.572,1321967,0
+RCL.US,D,20070108,000000,36.891,37.086,36.637,36.927,1838919,0
+RCL.US,D,20070109,000000,37.286,37.945,37.184,37.929,3108115,0
+RCL.US,D,20070110,000000,37.743,37.842,37.346,37.439,1633161,0
+RCL.US,D,20070111,000000,37.584,37.816,37.454,37.8,1881024,0
+RCL.US,D,20070112,000000,37.784,37.953,37.397,37.734,1084071,0
+RCL.US,D,20070116,000000,37.726,37.929,37.415,37.507,1068062,0
+RCL.US,D,20070117,000000,37.683,37.929,37.236,37.354,1464401,0
+RCL.US,D,20070118,000000,37.657,37.897,37.322,37.483,1174436,0
+RCL.US,D,20070119,000000,37.683,37.721,37.278,37.415,1363952,0
+RCL.US,D,20070122,000000,37.498,37.584,37.263,37.523,1108139,0
+RCL.US,D,20070123,000000,37.523,37.683,37.077,37.227,1213813,0
+RCL.US,D,20070124,000000,37.397,37.683,37.094,37.463,1170881,0
+RCL.US,D,20070125,000000,37.483,37.539,37.024,37.227,1242982,0
+RCL.US,D,20070126,000000,37.507,37.726,37.371,37.589,1099961,0
+RCL.US,D,20070129,000000,37.905,37.945,37.734,37.861,1112060,0
+RCL.US,D,20070130,000000,37.861,38.418,37.833,38.324,2307012,0
+RCL.US,D,20070131,000000,37.816,38.011,37.642,37.887,2529258,0
+RCL.US,D,20070201,000000,38.307,38.436,37.953,38.274,1510418,0
+RCL.US,D,20070202,000000,38.518,39.094,38.508,38.653,1904861,0
+RCL.US,D,20070205,000000,37.87,38.027,36.343,36.688,5810167,0
+RCL.US,D,20070206,000000,36.67,36.679,35.174,35.261,4104901,0
+RCL.US,D,20070207,000000,35.523,35.693,34.823,35.068,2481462,0
+RCL.US,D,20070208,000000,35.219,35.373,35.093,35.165,1199224,0
+RCL.US,D,20070209,000000,35.219,35.414,34.447,34.589,1003541,0
+RCL.US,D,20070212,000000,34.797,34.953,34.319,34.36,966155,0
+RCL.US,D,20070213,000000,34.464,34.84,34.464,34.657,1220835,0
+RCL.US,D,20070214,000000,34.613,34.823,34.36,34.823,1196213,0
+RCL.US,D,20070215,000000,34.823,34.903,34.186,34.278,1368100,0
+RCL.US,D,20070216,000000,34.301,34.301,33.829,34.158,1377944,0
+RCL.US,D,20070220,000000,34.286,34.505,34.208,34.455,1086560,0
+RCL.US,D,20070221,000000,34.343,34.437,34.261,34.343,678359,0
+RCL.US,D,20070222,000000,34.411,34.758,34.319,34.571,1088814,0
+RCL.US,D,20070223,000000,34.621,34.775,34.496,34.734,1555837,0
+RCL.US,D,20070226,000000,34.866,35.307,34.866,35.033,2474597,0
+RCL.US,D,20070227,000000,34.411,34.813,33.729,34.208,2036969,0
+RCL.US,D,20070228,000000,34.208,34.328,33.6,34.176,2261355,0
+RCL.US,D,20070301,000000,33.729,33.737,32.996,33.52,2662669,0
+RCL.US,D,20070302,000000,33.545,34.235,33.45,33.688,2416115,0
+RCL.US,D,20070305,000000,33.218,33.316,32.859,32.859,1438072,0
+RCL.US,D,20070306,000000,32.926,34.065,32.901,33.962,2227198,0
+RCL.US,D,20070307,000000,33.962,34.006,33.502,33.593,1219149,0
+RCL.US,D,20070308,000000,33.899,34.563,33.899,34.244,1177164,0
+RCL.US,D,20070309,000000,34.529,34.529,34.092,34.377,874156,0
+RCL.US,D,20070312,000000,34.403,35.408,34.36,35.315,2439718,0
+RCL.US,D,20070313,000000,34.961,35.13,34.529,34.605,2378524,0
+RCL.US,D,20070314,000000,34.377,34.529,33.795,34.269,2742901,0
+RCL.US,D,20070315,000000,34.131,34.849,34.106,34.394,1661741,0
+RCL.US,D,20070316,000000,34.743,35.288,34.699,35.229,2008153,0
+RCL.US,D,20070319,000000,35.414,35.558,35.197,35.558,1238953,0
+RCL.US,D,20070320,000000,35.323,35.432,34.903,35.103,1592955,0
+RCL.US,D,20070321,000000,35.243,36.78,35.243,36.698,2102673,0
+RCL.US,D,20070322,000000,36.512,36.966,36.03,36.679,1849357,0
+RCL.US,D,20070323,000000,36.401,36.982,36.309,36.78,1591652,0
+RCL.US,D,20070326,000000,36.596,36.596,35.988,36.285,1480534,0
+RCL.US,D,20070327,000000,36.116,36.277,35.952,36.006,995242,0
+RCL.US,D,20070328,000000,35.919,35.919,35.181,35.323,1591534,0
+RCL.US,D,20070329,000000,35.846,36.131,35.523,35.626,1827166,0
+RCL.US,D,20070330,000000,35.541,35.819,35.44,35.55,1654035,0
+RCL.US,D,20070402,000000,35.736,35.819,35.414,35.514,1006866,0
+RCL.US,D,20070403,000000,35.693,36.131,35.567,35.962,1327259,0
+RCL.US,D,20070404,000000,36.116,36.317,35.979,36.006,1226595,0
+RCL.US,D,20070405,000000,35.979,36.006,35.675,35.874,603645,0
+RCL.US,D,20070409,000000,35.887,36.165,35.684,35.829,863131,0
+RCL.US,D,20070410,000000,36.037,36.091,35.391,35.473,1526429,0
+RCL.US,D,20070411,000000,35.414,35.424,34.529,34.682,2881125,0
+RCL.US,D,20070412,000000,34.69,35.236,34.455,34.944,1597695,0
+RCL.US,D,20070413,000000,34.909,35.103,34.437,34.725,1682971,0
+RCL.US,D,20070416,000000,35.017,35.364,34.953,35.307,1331823,0
+RCL.US,D,20070417,000000,35.558,35.558,35.085,35.333,971644,0
+RCL.US,D,20070418,000000,35.165,35.794,35.112,35.592,1653558,0
+RCL.US,D,20070419,000000,35.333,35.347,34.657,34.789,1944823,0
+RCL.US,D,20070420,000000,34.866,35.373,34.581,34.581,1909363,0
+RCL.US,D,20070423,000000,34.657,34.832,34.487,34.571,1220690,0
+RCL.US,D,20070424,000000,34.894,34.927,34.208,34.589,1502232,0
+RCL.US,D,20070425,000000,34.857,35.777,34.806,35.55,2095072,0
+RCL.US,D,20070426,000000,35.473,35.914,35.364,35.744,1748932,0
+RCL.US,D,20070427,000000,35.602,35.919,35.514,35.794,1802747,0
+RCL.US,D,20070430,000000,35.794,35.914,34.935,35.05,2243441,0
+RCL.US,D,20070501,000000,35.219,35.718,34.699,35.398,2868083,0
+RCL.US,D,20070502,000000,35.174,35.34,34.806,35.204,2295035,0
+RCL.US,D,20070503,000000,35.017,35.887,34.743,34.823,1589161,0
+RCL.US,D,20070504,000000,35.024,35.252,34.464,34.597,1841065,0
+RCL.US,D,20070507,000000,34.734,34.743,34.447,34.629,1991193,0
+RCL.US,D,20070508,000000,34.437,34.734,34.328,34.657,1049205,0
+RCL.US,D,20070509,000000,34.657,35.424,34.447,35.333,1670399,0
+RCL.US,D,20070510,000000,35.05,35.744,35.003,35.297,2397855,0
+RCL.US,D,20070511,000000,35.449,36.099,35.364,36.083,1753291,0
+RCL.US,D,20070514,000000,35.895,35.945,35.085,35.414,1418266,0
+RCL.US,D,20070515,000000,35.466,35.838,35.13,35.148,1241801,0
+RCL.US,D,20070516,000000,35.297,35.492,35.075,35.354,834818,0
+RCL.US,D,20070517,000000,35.12,35.188,34.252,34.343,2319155,0
+RCL.US,D,20070518,000000,34.455,35.701,34.319,35.432,2758189,0
+RCL.US,D,20070521,000000,35.236,35.693,35.093,35.592,1282475,0
+RCL.US,D,20070522,000000,35.626,36.285,35.626,36.223,3167048,0
+RCL.US,D,20070523,000000,36.258,36.503,35.758,35.758,1548932,0
+RCL.US,D,20070524,000000,35.727,36.065,35.482,35.75,2328582,0
+RCL.US,D,20070525,000000,35.936,36.207,35.744,35.962,964289,0
+RCL.US,D,20070529,000000,36.555,36.619,35.979,36.24,1563780,0
+RCL.US,D,20070530,000000,35.997,36.075,35.626,36.006,1244527,0
+RCL.US,D,20070531,000000,36.181,36.716,35.895,36.663,1583707,0
+RCL.US,D,20070601,000000,36.645,37.094,36.627,36.846,1165187,0
+RCL.US,D,20070604,000000,36.773,37.354,36.698,37.263,1895250,0
+RCL.US,D,20070605,000000,37.263,38.09,37.22,37.905,2224709,0
+RCL.US,D,20070606,000000,37.516,37.791,37.397,37.632,3654241,0
+RCL.US,D,20070607,000000,37.202,37.584,36.418,36.765,3492374,0
+RCL.US,D,20070608,000000,36.579,36.596,35.414,35.914,2819929,0
+RCL.US,D,20070611,000000,36.037,36.486,36.006,36.309,1636464,0
+RCL.US,D,20070612,000000,36.037,36.637,35.887,36.006,1753888,0
+RCL.US,D,20070613,000000,36.25,36.301,35.785,36.148,1612764,0
+RCL.US,D,20070614,000000,36.148,36.426,35.558,35.785,2058436,0
+RCL.US,D,20070615,000000,35.988,36.075,35.44,35.635,2132086,0
+RCL.US,D,20070618,000000,35.744,35.803,34.866,34.986,2442448,0
+RCL.US,D,20070619,000000,34.621,35.373,34.621,35.05,2936151,0
+RCL.US,D,20070620,000000,35.229,35.701,35.112,35.354,1347468,0
+RCL.US,D,20070621,000000,35.347,35.347,34.605,34.935,1827181,0
+RCL.US,D,20070622,000000,34.875,35.644,34.715,35.644,8091682,0
+RCL.US,D,20070625,000000,35.592,36.426,35.382,35.972,2464151,0
+RCL.US,D,20070626,000000,35.952,36.03,35.602,35.602,1211557,0
+RCL.US,D,20070627,000000,35.261,36.075,35.243,35.997,2204548,0
+RCL.US,D,20070628,000000,36.006,36.627,35.952,36.418,949466,0
+RCL.US,D,20070629,000000,36.037,36.24,35.979,36.24,1586551,0
+RCL.US,D,20070702,000000,36.216,36.216,35.626,35.887,1403920,0
+RCL.US,D,20070703,000000,36.015,36.131,35.727,35.904,497264,0
+RCL.US,D,20070705,000000,35.904,36.107,35.785,35.962,731488,0
+RCL.US,D,20070706,000000,35.988,36.056,35.711,35.997,1216181,0
+RCL.US,D,20070709,000000,35.838,35.979,35.243,35.846,2459153,0
+RCL.US,D,20070710,000000,35.541,35.768,35.408,35.523,1722103,0
+RCL.US,D,20070711,000000,35.354,35.354,34.464,34.581,2247835,0
+RCL.US,D,20070712,000000,34.571,34.664,33.839,34.057,2660539,0
+RCL.US,D,20070713,000000,34.571,34.823,34.529,34.725,2668016,0
+RCL.US,D,20070716,000000,34.743,34.767,34.309,34.496,1398580,0
+RCL.US,D,20070717,000000,34.343,34.447,33.962,34.309,2029504,0
+RCL.US,D,20070718,000000,34.36,34.581,33.981,34.201,1289946,0
+RCL.US,D,20070719,000000,34.319,34.42,34.106,34.235,593086,0
+RCL.US,D,20070720,000000,34.286,34.328,33.624,33.722,1576115,0
+RCL.US,D,20070723,000000,33.722,33.962,33.237,33.763,2468534,0
+RCL.US,D,20070724,000000,33.688,34.158,33.476,33.669,1770328,0
+RCL.US,D,20070725,000000,33.483,34.235,32.996,34.201,1960123,0
+RCL.US,D,20070726,000000,32.522,34.377,32.127,33.324,4837079,0
+RCL.US,D,20070727,000000,32.743,32.918,31.942,32.32,2315193,0
+RCL.US,D,20070730,000000,32.386,32.708,31.839,32.422,1392773,0
+RCL.US,D,20070731,000000,32.752,33.131,32.313,32.489,2089985,0
+RCL.US,D,20070801,000000,32.244,32.681,31.748,32.008,2035681,0
+RCL.US,D,20070802,000000,32.194,32.254,31.82,32.127,1923658,0
+RCL.US,D,20070803,000000,31.866,31.934,30.501,30.66,2345676,0
+RCL.US,D,20070806,000000,31.038,31.848,30.777,31.803,2213041,0
+RCL.US,D,20070807,000000,31.545,33.618,31.441,33.369,2134904,0
+RCL.US,D,20070808,000000,33.441,34.529,33.415,34.478,2181652,0
+RCL.US,D,20070809,000000,33.191,35.718,33.164,34.563,3155785,0
+RCL.US,D,20070810,000000,33.803,34.514,33.459,34.043,2647614,0
+RCL.US,D,20070813,000000,34.403,34.42,32.936,33.265,2136474,0
+RCL.US,D,20070814,000000,33.218,33.299,31.95,31.965,1446965,0
+RCL.US,D,20070815,000000,31.424,31.653,30.44,30.652,2087258,0
+RCL.US,D,20070816,000000,30.246,30.92,28.567,30.501,4115810,0
+RCL.US,D,20070817,000000,31.45,33.204,30.794,32.632,3376256,0
+RCL.US,D,20070820,000000,32.546,32.725,31.875,32.127,1346635,0
+RCL.US,D,20070821,000000,31.803,32.641,31.628,32.413,1851254,0
+RCL.US,D,20070822,000000,32.649,33.467,32.649,33.228,1850422,0
+RCL.US,D,20070823,000000,33.398,33.483,32.522,32.944,1743931,0
+RCL.US,D,20070824,000000,33.038,33.184,32.263,33.095,1339640,0
+RCL.US,D,20070827,000000,32.953,33.237,32.473,32.641,1820201,0
+RCL.US,D,20070828,000000,32.532,32.691,31.513,31.635,1772626,0
+RCL.US,D,20070829,000000,31.991,32.168,31.116,31.661,1215589,0
+RCL.US,D,20070830,000000,31.644,32.263,31.274,31.554,1459066,0
+RCL.US,D,20070831,000000,32.141,32.244,31.797,32.068,1373439,0
+RCL.US,D,20070904,000000,32.202,32.32,31.83,31.991,1803226,0
+RCL.US,D,20070905,000000,31.602,32.185,31.476,31.965,2350892,0
+RCL.US,D,20070906,000000,31.813,32.141,31.695,32.025,1919091,0
+RCL.US,D,20070907,000000,31.635,31.635,30.582,31.149,2453235,0
+RCL.US,D,20070910,000000,31.344,31.368,30.313,30.501,1940554,0
+RCL.US,D,20070911,000000,30.938,31.038,30.582,31.005,1344854,0
+RCL.US,D,20070912,000000,30.938,31.309,30.372,30.532,1507803,0
+RCL.US,D,20070913,000000,30.803,30.996,30.346,30.767,1290660,0
+RCL.US,D,20070914,000000,30.372,31.183,30.272,31.088,1579555,0
+RCL.US,D,20070917,000000,30.862,30.947,30.59,30.786,1793620,0
+RCL.US,D,20070918,000000,30.644,32.432,30.644,32.042,3378512,0
+RCL.US,D,20070919,000000,32.127,32.48,31.789,32.377,2251891,0
+RCL.US,D,20070920,000000,32.592,33.729,32.464,32.496,4499108,0
+RCL.US,D,20070921,000000,32.926,33.502,32.743,33.103,3136699,0
+RCL.US,D,20070924,000000,33.483,34.278,33.061,33.265,3232759,0
+RCL.US,D,20070925,000000,33.122,33.211,32.658,32.734,2136593,0
+RCL.US,D,20070926,000000,32.953,33.246,32.489,32.664,1757211,0
+RCL.US,D,20070927,000000,33.053,33.476,32.97,33.431,2175850,0
+RCL.US,D,20070928,000000,33.275,33.359,32.607,32.91,1787807,0
+RCL.US,D,20071001,000000,32.632,33.722,32.632,33.493,1997721,0
+RCL.US,D,20071002,000000,33.744,34.218,33.493,33.634,1239072,0
+RCL.US,D,20071003,000000,33.847,33.955,32.979,33.095,1421113,0
+RCL.US,D,20071004,000000,33.038,33.191,32.522,32.574,1190686,0
+RCL.US,D,20071005,000000,32.717,33.502,32.717,33.218,1872363,0
+RCL.US,D,20071008,000000,33.211,33.839,33.103,33.77,1042089,0
+RCL.US,D,20071009,000000,33.856,34.866,33.729,34.866,1845918,0
+RCL.US,D,20071010,000000,35.382,36.24,35.261,35.499,3516197,0
+RCL.US,D,20071011,000000,35.583,35.829,34.849,34.927,1278563,0
+RCL.US,D,20071012,000000,35.085,35.323,34.775,34.866,1669719,0
+RCL.US,D,20071015,000000,34.707,34.767,33.847,33.945,1497841,0
+RCL.US,D,20071016,000000,33.899,33.922,33.306,33.705,2022385,0
+RCL.US,D,20071017,000000,34.158,34.235,33.332,33.856,1245000,0
+RCL.US,D,20071018,000000,33.856,33.955,32.988,33.618,1592955,0
+RCL.US,D,20071019,000000,33.405,33.714,32.885,33.095,1243343,0
+RCL.US,D,20071022,000000,33.939,36.335,33.634,35.635,10354813,0
+RCL.US,D,20071023,000000,35.864,36.679,35.514,36.258,5199997,0
+RCL.US,D,20071024,000000,35.575,36.293,35.482,35.617,2909826,0
+RCL.US,D,20071025,000000,35.473,35.541,34.629,35.033,2924177,0
+RCL.US,D,20071026,000000,35.219,35.482,34.682,35.482,1447917,0
+RCL.US,D,20071029,000000,35.644,36.165,35.449,36.091,5716359,0
+RCL.US,D,20071030,000000,35.928,36.14,35.864,36.006,893248,0
+RCL.US,D,20071031,000000,35.838,36.268,35.482,36.155,1756644,0
+RCL.US,D,20071101,000000,35.297,35.75,34.944,35.204,2121256,0
+RCL.US,D,20071102,000000,35.432,35.473,34.016,34.496,1779624,0
+RCL.US,D,20071105,000000,34.613,34.613,33.786,34.244,1034638,0
+RCL.US,D,20071106,000000,34.514,34.522,33.644,34.158,1066041,0
+RCL.US,D,20071107,000000,34.473,34.478,33.087,33.122,1498676,0
+RCL.US,D,20071108,000000,33.424,33.511,32.583,33.197,2406832,0
+RCL.US,D,20071109,000000,32.859,32.901,31.975,32.11,1790890,0
+RCL.US,D,20071112,000000,32.008,32.793,31.513,31.875,2353977,0
+RCL.US,D,20071113,000000,32.226,33.962,32.202,33.905,1779740,0
+RCL.US,D,20071114,000000,33.722,33.811,32.766,32.802,1715737,0
+RCL.US,D,20071115,000000,32.458,33.889,32.361,33.45,1771401,0
+RCL.US,D,20071116,000000,33.071,33.77,32.859,33.729,1665417,0
+RCL.US,D,20071119,000000,33.061,33.567,32.556,33.483,2429199,0
+RCL.US,D,20071120,000000,33.624,33.874,32.926,33.528,1684388,0
+RCL.US,D,20071121,000000,32.708,32.953,32.085,32.176,2213206,0
+RCL.US,D,20071123,000000,32.051,32.297,31.83,32.118,717555,0
+RCL.US,D,20071126,000000,32.127,32.304,31.521,31.748,1815795,0
+RCL.US,D,20071127,000000,32.033,32.624,31.758,32.624,2121002,0
+RCL.US,D,20071128,000000,32.802,33.545,32.674,33.502,2383247,0
+RCL.US,D,20071129,000000,32.944,33.382,32.458,33.156,1593787,0
+RCL.US,D,20071130,000000,33.174,34.226,33.174,34.201,1706721,0
+RCL.US,D,20071203,000000,33.729,34.319,33.729,34.092,1929168,0
+RCL.US,D,20071204,000000,33.382,34.244,33.382,33.882,1567340,0
+RCL.US,D,20071205,000000,34.1,34.605,33.803,34.186,2268114,0
+RCL.US,D,20071206,000000,34.092,35.611,34.092,35.532,1950754,0
+RCL.US,D,20071207,000000,35.181,35.718,35.139,35.466,1372161,0
+RCL.US,D,20071210,000000,35.583,36.619,35.424,36.401,1599954,0
+RCL.US,D,20071211,000000,36.325,37.067,35.382,35.667,2192989,0
+RCL.US,D,20071212,000000,36.216,36.376,34.743,34.953,2550808,0
+RCL.US,D,20071213,000000,34.797,35.414,34.269,35.347,1791484,0
+RCL.US,D,20071214,000000,34.953,35.181,34.537,34.775,965296,0
+RCL.US,D,20071217,000000,34.351,35.011,34.226,34.496,1520083,0
+RCL.US,D,20071218,000000,34.909,35.068,34.208,34.857,1518481,0
+RCL.US,D,20071219,000000,34.554,35.261,34.473,34.487,2575743,0
+RCL.US,D,20071220,000000,34.953,36.155,34.944,36.075,2825315,0
+RCL.US,D,20071221,000000,35.744,36.998,35.744,36.453,1463926,0
+RCL.US,D,20071224,000000,36.006,37.007,36.006,36.765,428930,0
+RCL.US,D,20071226,000000,36.555,36.91,35.711,36.611,957055,0
+RCL.US,D,20071227,000000,36.301,36.579,35.777,35.838,1284613,0
+RCL.US,D,20071228,000000,35.675,36.285,35.523,35.928,1419905,0
+RCL.US,D,20071231,000000,35.567,36.359,35.424,35.785,619300,0
+RCL.US,D,20080102,000000,35.914,35.914,34.544,34.823,2208282,0
+RCL.US,D,20080103,000000,34.909,35.139,34.141,34.343,1823187,0
+RCL.US,D,20080104,000000,33.77,33.786,32.464,32.691,3426545,0
+RCL.US,D,20080107,000000,32.784,32.842,30.676,31.301,5698199,0
+RCL.US,D,20080108,000000,31.758,32.008,29.85,29.976,4103446,0
+RCL.US,D,20080109,000000,30.139,30.139,28.241,29.211,7025294,0
+RCL.US,D,20080110,000000,28.81,31.2,28.804,30.652,4700117,0
+RCL.US,D,20080111,000000,30.609,30.701,28.933,29.067,3203039,0
+RCL.US,D,20080114,000000,29.632,29.632,28.271,28.52,2789214,0
+RCL.US,D,20080115,000000,27.818,27.912,26.99,27.463,3949562,0
+RCL.US,D,20080116,000000,28.414,29.377,27.513,28.651,5696991,0
+RCL.US,D,20080117,000000,28.466,28.915,27.471,27.664,2266812,0
+RCL.US,D,20080118,000000,28.233,29.235,27.867,28.846,4839417,0
+RCL.US,D,20080122,000000,27.674,29.875,27.16,29.57,5083115,0
+RCL.US,D,20080123,000000,28.52,31.714,28.52,31.485,5646324,0
+RCL.US,D,20080124,000000,31.628,32.734,31.459,32.422,4288337,0
+RCL.US,D,20080125,000000,32.077,32.708,30.947,31.005,3621501,0
+RCL.US,D,20080128,000000,31.216,32.901,31.135,32.775,2518942,0
+RCL.US,D,20080129,000000,31.925,32.81,30.777,32.624,6011737,0
+RCL.US,D,20080130,000000,33.146,33.52,32.042,32.16,4052850,0
+RCL.US,D,20080131,000000,31.934,34.522,31.545,33.912,2709252,0
+RCL.US,D,20080201,000000,33.847,35.408,33.847,35.288,3238349,0
+RCL.US,D,20080204,000000,35.112,35.307,32.432,33.038,3193647,0
+RCL.US,D,20080205,000000,32.127,32.473,30.954,31.055,4345424,0
+RCL.US,D,20080206,000000,31.695,32.607,31.031,31.476,3429505,0
+RCL.US,D,20080207,000000,31.005,32.194,30.938,32.042,2707730,0
+RCL.US,D,20080208,000000,31.327,32.496,31.293,32.033,1752439,0
+RCL.US,D,20080211,000000,32.025,32.842,31.758,32.802,1730737,0
+RCL.US,D,20080212,000000,32.901,33.856,32.539,33.349,2796403,0
+RCL.US,D,20080213,000000,33.324,33.945,33.122,33.688,2110628,0
+RCL.US,D,20080214,000000,34.194,34.194,33.256,33.415,3595784,0
+RCL.US,D,20080215,000000,33.332,33.375,32.546,32.583,2410598,0
+RCL.US,D,20080219,000000,33.005,33.005,30.988,31.283,5108797,0
+RCL.US,D,20080220,000000,31.238,32.127,31.014,32.077,2543491,0
+RCL.US,D,20080221,000000,31.916,31.999,30.777,30.988,2629149,0
+RCL.US,D,20080222,000000,31.229,31.494,30.582,31.494,1389931,0
+RCL.US,D,20080225,000000,31.459,32.085,31.116,31.965,1489109,0
+RCL.US,D,20080226,000000,31.661,32.361,31.644,32.094,1512285,0
+RCL.US,D,20080227,000000,31.875,32.632,31.619,32.11,1614874,0
+RCL.US,D,20080228,000000,31.704,31.704,30.355,30.777,2331645,0
+RCL.US,D,20080229,000000,30.777,30.777,29.36,29.521,2673452,0
+RCL.US,D,20080303,000000,29.698,30.009,29.067,29.405,1830462,0
+RCL.US,D,20080304,000000,29.756,30.072,29.098,29.976,3516820,0
+RCL.US,D,20080305,000000,30.297,30.75,29.158,29.671,2454184,0
+RCL.US,D,20080306,000000,29.597,29.671,28.501,28.537,2241577,0
+RCL.US,D,20080307,000000,28.34,28.762,27.818,27.97,2695813,0
+RCL.US,D,20080310,000000,27.912,27.992,26.452,26.595,3246257,0
+RCL.US,D,20080311,000000,27.537,27.921,26.797,27.389,3761871,0
+RCL.US,D,20080312,000000,27.255,28.619,27.229,28.009,3819121,0
+RCL.US,D,20080313,000000,27.423,28.567,26.477,28.543,3721285,0
+RCL.US,D,20080314,000000,28.215,28.215,26.536,27.143,3767594,0
+RCL.US,D,20080317,000000,26.437,26.715,25.483,25.771,4027613,0
+RCL.US,D,20080318,000000,26.235,27.495,25.939,27.015,3808963,0
+RCL.US,D,20080319,000000,27.487,27.487,26.098,26.477,3964730,0
+RCL.US,D,20080320,000000,26.638,29.587,26.477,29.302,6297239,0
+RCL.US,D,20080324,000000,29.597,30.6,29.414,29.623,4255705,0
+RCL.US,D,20080325,000000,29.616,30.372,29.059,30.018,3357809,0
+RCL.US,D,20080326,000000,29.606,29.632,28.592,28.668,3603386,0
+RCL.US,D,20080327,000000,28.94,29.09,27.921,27.921,2365416,0
+RCL.US,D,20080328,000000,28.062,28.249,27.006,27.318,3311277,0
+RCL.US,D,20080331,000000,27.635,27.937,27.05,27.741,3031229,0
+RCL.US,D,20080401,000000,27.953,30.339,27.953,30.229,3596576,0
+RCL.US,D,20080402,000000,29.656,30.078,29.133,29.258,2207807,0
+RCL.US,D,20080403,000000,28.695,29.579,27.75,29.53,3323710,0
+RCL.US,D,20080404,000000,29.258,29.266,28.592,28.81,1168228,0
+RCL.US,D,20080407,000000,29.211,29.538,28.543,28.905,1589937,0
+RCL.US,D,20080408,000000,28.828,28.828,28.09,28.241,1231764,0
+RCL.US,D,20080409,000000,28.651,28.668,27.111,27.406,2227530,0
+RCL.US,D,20080410,000000,27.564,28.271,27.352,27.85,1676121,0
+RCL.US,D,20080411,000000,27.642,27.802,27.067,27.175,1159493,0
+RCL.US,D,20080414,000000,27.414,27.487,26.492,26.813,1488521,0
+RCL.US,D,20080415,000000,27.247,27.328,26.25,26.661,1708620,0
+RCL.US,D,20080416,000000,27.44,28.062,27.202,28.046,2345890,0
+RCL.US,D,20080417,000000,27.573,28.299,27.564,28.097,1344300,0
+RCL.US,D,20080418,000000,28.981,29.64,28.097,29.258,2681178,0
+RCL.US,D,20080421,000000,29.36,29.395,28.17,28.233,2038436,0
+RCL.US,D,20080422,000000,28.34,28.34,26.695,27.175,3025589,0
+RCL.US,D,20080423,000000,26.909,27.775,26.822,27.617,2919190,0
+RCL.US,D,20080424,000000,26.512,27.167,25.389,26.638,8915890,0
+RCL.US,D,20080425,000000,26.25,26.586,25.962,26.536,2587942,0
+RCL.US,D,20080428,000000,26.209,26.605,26.209,26.274,1694040,0
+RCL.US,D,20080429,000000,26.477,27.134,26.401,27.031,2271448,0
+RCL.US,D,20080430,000000,27.102,27.708,26.661,26.899,2200942,0
+RCL.US,D,20080501,000000,26.732,28.028,26.569,27.983,3985959,0
+RCL.US,D,20080502,000000,28.414,28.483,26.813,26.99,4119448,0
+RCL.US,D,20080505,000000,27.151,27.255,26.652,27.006,2908333,0
+RCL.US,D,20080506,000000,27.015,27.015,26.445,26.813,2443961,0
+RCL.US,D,20080507,000000,26.813,27.44,26.089,26.172,1706845,0
+RCL.US,D,20080508,000000,26.419,26.586,26.048,26.182,2323933,0
+RCL.US,D,20080509,000000,25.939,26.265,25.682,25.939,1252388,0
+RCL.US,D,20080512,000000,26.333,26.502,25.892,26.274,2361491,0
+RCL.US,D,20080513,000000,26.098,26.274,25.33,25.557,4229951,0
+RCL.US,D,20080514,000000,25.607,26.375,25.507,25.979,3547621,0
+RCL.US,D,20080515,000000,25.883,26.723,25.682,26.595,2369614,0
+RCL.US,D,20080516,000000,26.638,26.638,25.707,25.921,2242265,0
+RCL.US,D,20080519,000000,26.226,26.829,26.129,26.333,2980491,0
+RCL.US,D,20080520,000000,26.129,26.147,24.571,25.159,4908396,0
+RCL.US,D,20080521,000000,25.052,25.15,23.492,23.652,5152982,0
+RCL.US,D,20080522,000000,23.937,24.434,23.78,24.015,2737862,0
+RCL.US,D,20080523,000000,23.425,23.433,22.664,22.96,3952071,0
+RCL.US,D,20080527,000000,24.033,24.14,23.214,23.838,4188512,0
+RCL.US,D,20080528,000000,24.452,25.372,24.36,25.372,7204000,0
+RCL.US,D,20080529,000000,24.833,25.474,24.816,25.142,2406035,0
+RCL.US,D,20080530,000000,25.008,25.177,24.707,25.062,2679176,0
+RCL.US,D,20080602,000000,25.087,25.921,25.087,25.644,4182019,0
+RCL.US,D,20080603,000000,25.567,25.592,24.218,24.443,4088634,0
+RCL.US,D,20080604,000000,24.326,24.833,23.744,23.964,3845416,0
+RCL.US,D,20080605,000000,24.132,24.631,23.997,24.233,2655176,0
+RCL.US,D,20080606,000000,23.752,23.752,22.994,23.104,3478772,0
+RCL.US,D,20080609,000000,23.322,23.477,22.919,23.146,3072731,0
+RCL.US,D,20080610,000000,22.801,23.399,22.597,23.019,1644719,0
+RCL.US,D,20080611,000000,22.548,22.77,22.034,22.142,3033758,0
+RCL.US,D,20080612,000000,22.481,22.717,22.152,22.405,2927302,0
+RCL.US,D,20080613,000000,22.681,22.823,22.034,22.405,2060071,0
+RCL.US,D,20080616,000000,22.212,22.212,21.39,21.445,4482336,0
+RCL.US,D,20080617,000000,21.789,21.906,21.418,21.649,3882945,0
+RCL.US,D,20080618,000000,21.211,21.437,20.872,21.327,5057242,0
+RCL.US,D,20080619,000000,20.71,22.288,20.693,22.167,4227207,0
+RCL.US,D,20080620,000000,21.567,21.728,20.802,20.987,4687505,0
+RCL.US,D,20080623,000000,21.053,21.091,20.262,20.45,2840306,0
+RCL.US,D,20080624,000000,20.298,20.474,19.866,20.002,3764586,0
+RCL.US,D,20080625,000000,20.354,21.374,20.196,21.188,4406568,0
+RCL.US,D,20080626,000000,20.516,20.67,19.579,19.691,5064874,0
+RCL.US,D,20080627,000000,19.544,19.629,18.87,18.929,5270393,0
+RCL.US,D,20080630,000000,18.888,19.497,18.679,18.946,2205962,0
+RCL.US,D,20080701,000000,18.353,18.735,17.892,18.476,3430030,0
+RCL.US,D,20080702,000000,19.038,19.038,18.194,18.203,2742775,0
+RCL.US,D,20080703,000000,18.371,18.549,18.097,18.186,1690040,0
+RCL.US,D,20080707,000000,18.838,18.897,18.002,18.576,2561495,0
+RCL.US,D,20080708,000000,19.073,19.707,18.426,19.648,4453167,0
+RCL.US,D,20080709,000000,19.876,19.898,17.869,17.994,3881917,0
+RCL.US,D,20080710,000000,18.002,18.162,16.899,17.243,3943791,0
+RCL.US,D,20080711,000000,17.059,17.177,16.373,16.815,2881714,0
+RCL.US,D,20080714,000000,17.185,17.294,16.61,16.671,2094558,0
+RCL.US,D,20080715,000000,16.736,17.352,16.156,16.931,4335686,0
+RCL.US,D,20080716,000000,16.797,18.712,16.575,18.712,4999930,0
+RCL.US,D,20080717,000000,18.921,21.198,18.484,20.718,7250731,0
+RCL.US,D,20080718,000000,20.524,20.677,19.78,20.329,2969210,0
+RCL.US,D,20080721,000000,19.876,20.145,18.914,19.141,3984625,0
+RCL.US,D,20080722,000000,18.786,22.84,18.609,22.548,11190023,0
+RCL.US,D,20080723,000000,22.167,24.242,22.117,23.161,11158060,0
+RCL.US,D,20080724,000000,22.649,22.801,21.408,21.711,3503917,0
+RCL.US,D,20080725,000000,21.77,22.582,21.567,21.921,3913643,0
+RCL.US,D,20080728,000000,21.649,21.889,20.531,20.531,2412105,0
+RCL.US,D,20080729,000000,20.987,22.565,20.838,22.075,3818455,0
+RCL.US,D,20080730,000000,22.075,22.513,21.158,21.672,3600944,0
+RCL.US,D,20080731,000000,21.408,22.01,21.198,21.488,3666299,0
+RCL.US,D,20080801,000000,22.025,22.085,21.082,21.287,2020521,0
+RCL.US,D,20080804,000000,21.938,22.27,21.356,22.226,3237912,0
+RCL.US,D,20080805,000000,22.708,24.496,22.657,24.479,6136488,0
+RCL.US,D,20080806,000000,23.78,24.059,23.088,23.937,3886996,0
+RCL.US,D,20080807,000000,23.122,23.635,22.76,22.859,3262829,0
+RCL.US,D,20080808,000000,23.114,24.546,22.977,24.434,3466661,0
+RCL.US,D,20080811,000000,23.93,25.592,23.921,24.789,5399802,0
+RCL.US,D,20080812,000000,24.319,25.28,24.075,24.14,5175760,0
+RCL.US,D,20080813,000000,24.199,24.334,23.138,23.643,5560358,0
+RCL.US,D,20080814,000000,23.418,24.95,23.409,24.662,2818481,0
+RCL.US,D,20080815,000000,24.47,25.255,24.309,24.639,2891405,0
+RCL.US,D,20080818,000000,24.763,24.763,23.374,23.677,3317774,0
+RCL.US,D,20080819,000000,23.506,23.685,22.597,22.751,2648603,0
+RCL.US,D,20080820,000000,22.639,22.859,21.695,22.066,3771388,0
+RCL.US,D,20080821,000000,21.743,21.938,21.304,21.743,3241792,0
+RCL.US,D,20080822,000000,22.38,22.742,21.913,22.708,2019792,0
+RCL.US,D,20080825,000000,22.405,22.649,21.929,22.142,2909588,0
+RCL.US,D,20080826,000000,22.174,22.438,21.509,21.78,1583693,0
+RCL.US,D,20080827,000000,21.559,22.361,21.374,22.01,1873663,0
+RCL.US,D,20080828,000000,22.184,23.002,22.093,22.96,1692305,0
+RCL.US,D,20080829,000000,22.313,23.247,22.243,22.919,1527588,0
+RCL.US,D,20080902,000000,23.712,25.213,23.712,24.26,7669180,0
+RCL.US,D,20080903,000000,23.864,24.91,23.821,24.882,3363500,0
+RCL.US,D,20080904,000000,24.05,24.26,23.761,23.864,2997048,0
+RCL.US,D,20080905,000000,23.399,24.319,23.132,24.14,3045483,0
+RCL.US,D,20080908,000000,23.913,24.233,23.178,23.997,5152716,0
+RCL.US,D,20080909,000000,23.838,24.74,23.72,23.856,5404150,0
+RCL.US,D,20080910,000000,23.612,23.77,22.429,22.867,5782754,0
+RCL.US,D,20080911,000000,22.109,23.459,21.789,23.178,3552518,0
+RCL.US,D,20080912,000000,22.817,23.506,22.496,23.339,2362150,0
+RCL.US,D,20080915,000000,22.343,24.075,22.343,23.011,3670903,0
+RCL.US,D,20080916,000000,21.711,23.459,21.649,23.002,3527606,0
+RCL.US,D,20080917,000000,22.226,22.513,20.076,20.742,5407169,0
+RCL.US,D,20080918,000000,20.483,21.825,19.619,21.339,7785778,0
+RCL.US,D,20080919,000000,22.334,22.548,20.872,21.873,5033644,0
+RCL.US,D,20080922,000000,22.334,22.334,19.898,19.984,3586053,0
+RCL.US,D,20080923,000000,20.483,20.633,19.789,19.933,1907821,0
+RCL.US,D,20080924,000000,19.824,20.196,19.61,19.724,1763425,0
+RCL.US,D,20080925,000000,19.866,19.924,18.897,19.091,4088366,0
+RCL.US,D,20080926,000000,18.847,18.921,17.626,18.112,5115281,0
+RCL.US,D,20080929,000000,17.479,17.513,16.055,16.478,5126363,0
+RCL.US,D,20080930,000000,16.628,17.495,16.274,17.495,2948148,0
+RCL.US,D,20081001,000000,17.336,17.994,17.107,17.925,3287894,0
+RCL.US,D,20081002,000000,17.378,17.783,16.839,17.09,3914283,0
+RCL.US,D,20081003,000000,16.957,17.412,16.131,16.131,4453880,0
+RCL.US,D,20081006,000000,15.48,15.558,13.7,14.647,5371226,0
+RCL.US,D,20081007,000000,14.866,15.152,13.071,13.163,6874789,0
+RCL.US,D,20081008,000000,13.079,14.056,12.52,12.894,6735991,0
+RCL.US,D,20081009,000000,13.727,13.727,12.133,12.447,5661559,0
+RCL.US,D,20081010,000000,12.108,13.001,10.724,11.803,15367916,0
+RCL.US,D,20081013,000000,12.512,15.168,12.473,14.723,9693545,0
+RCL.US,D,20081014,000000,15.379,16.452,15.052,15.877,8710090,0
+RCL.US,D,20081015,000000,15.009,15.548,14.106,14.311,5520978,0
+RCL.US,D,20081016,000000,14.697,15.599,13.525,15.473,6928604,0
+RCL.US,D,20081017,000000,14.443,16.398,14.443,15.921,4056896,0
+RCL.US,D,20081020,000000,16.189,17.522,15.854,17.464,3989034,0
+RCL.US,D,20081021,000000,16.601,17.126,15.675,15.751,5051721,0
+RCL.US,D,20081022,000000,15.077,15.457,13.828,14.443,4543745,0
+RCL.US,D,20081023,000000,14.555,14.663,12.673,13.577,5002832,0
+RCL.US,D,20081024,000000,12.404,13.415,12.025,13.189,3360766,0
+RCL.US,D,20081027,000000,12.413,13.096,12.133,12.313,5670149,0
+RCL.US,D,20081028,000000,13.23,13.23,9.908,12.929,11734269,0
+RCL.US,D,20081029,000000,13.367,14.345,13.129,13.609,3375361,0
+RCL.US,D,20081030,000000,13.988,14.292,12.773,13.071,3926791,0
+RCL.US,D,20081031,000000,12.034,12.413,10.33,11.433,10127346,0
+RCL.US,D,20081103,000000,11.821,12.141,11.551,12.076,4437533,0
+RCL.US,D,20081104,000000,12.886,13.071,12.506,13.053,3611773,0
+RCL.US,D,20081105,000000,12.868,12.868,11.643,11.722,2255714,0
+RCL.US,D,20081106,000000,11.94,12.034,10.666,10.869,2766816,0
+RCL.US,D,20081107,000000,11.07,11.07,9.808,10.119,5291989,0
+RCL.US,D,20081110,000000,10.761,10.761,9.502,9.662,2387516,0
+RCL.US,D,20081111,000000,9.706,9.839,8.971,9.528,3765636,0
+RCL.US,D,20081112,000000,9.31,9.746,9.2497,9.2836,3595743,0
+RCL.US,D,20081113,000000,9.4363,9.553,8.3648,9.553,6897586,0
+RCL.US,D,20081114,000000,9.2167,9.4928,8.6597,8.7846,3251465,0
+RCL.US,D,20081117,000000,8.7846,8.8194,8.078,8.289,3699969,0
+RCL.US,D,20081118,000000,8.3307,8.6771,7.9348,8.0106,3829635,0
+RCL.US,D,20081119,000000,7.9515,7.9683,6.5687,6.619,5218462,0
+RCL.US,D,20081120,000000,6.7035,6.7455,5.6999,5.8354,9506167,0
+RCL.US,D,20081121,000000,6.2565,6.4168,5.0339,5.599,8693180,0
+RCL.US,D,20081124,000000,6.2649,7.2345,5.9023,6.8132,10381239,0
+RCL.US,D,20081125,000000,7.0324,7.3864,6.7794,7.3361,9713815,0
+RCL.US,D,20081126,000000,7.201,8.0862,6.9819,7.7576,7869580,0
+RCL.US,D,20081128,000000,7.8671,8.2383,7.7744,7.943,3830658,0
+RCL.US,D,20081201,000000,7.5888,7.6563,7.2345,7.3696,6024605,0
+RCL.US,D,20081202,000000,7.5888,7.7576,7.4454,7.7236,4589742,0
+RCL.US,D,20081203,000000,7.5806,7.6225,7.201,7.5046,6721288,0
+RCL.US,D,20081204,000000,7.3864,7.9768,7.3104,7.5552,4937316,0
+RCL.US,D,20081205,000000,7.2852,7.8589,6.9987,7.7998,5443401,0
+RCL.US,D,20081208,000000,7.572,9.1382,7.5636,8.7626,7031476,0
+RCL.US,D,20081209,000000,8.5426,10.243,8.5089,9.2409,8133624,0
+RCL.US,D,20081210,000000,9.469,9.512,8.8963,9.359,4488295,0
+RCL.US,D,20081211,000000,9.2109,9.578,8.5249,8.7111,3162956,0
+RCL.US,D,20081212,000000,8.3141,8.5504,7.943,8.4669,4256606,0
+RCL.US,D,20081215,000000,8.4669,8.7534,8.1538,8.2801,2340293,0
+RCL.US,D,20081216,000000,8.4836,9.082,8.3394,9.0404,3616746,0
+RCL.US,D,20081217,000000,8.8622,10.01,8.6508,9.875,4882789,0
+RCL.US,D,20081218,000000,9.614,10.861,9.4136,10.27,7687820,0
+RCL.US,D,20081219,000000,9.908,11.366,9.9,10.724,6073622,0
+RCL.US,D,20081222,000000,10.455,10.997,10.243,10.794,4094766,0
+RCL.US,D,20081223,000000,10.842,10.988,10.49,10.606,2658008,0
+RCL.US,D,20081224,000000,10.288,10.693,10.288,10.526,784365,0
+RCL.US,D,20081226,000000,10.338,10.732,10.338,10.616,815241,0
+RCL.US,D,20081229,000000,10.381,10.616,10.145,10.338,1238575,0
+RCL.US,D,20081230,000000,10.563,11.29,10.563,11.246,2654759,0
+RCL.US,D,20081231,000000,11.045,11.803,11.045,11.594,2464459,0
+RCL.US,D,20090102,000000,11.747,12.798,11.706,12.615,1886645,0
+RCL.US,D,20090105,000000,11.932,13.071,11.865,12.798,3002848,0
+RCL.US,D,20090106,000000,12.716,12.886,12.35,12.482,5643733,0
+RCL.US,D,20090107,000000,11.973,12.219,10.885,11.308,5094162,0
+RCL.US,D,20090108,000000,11.097,11.147,10.127,10.411,5100712,0
+RCL.US,D,20090109,000000,10.794,10.885,10.136,10.225,3317399,0
+RCL.US,D,20090112,000000,10.405,10.411,9.4621,9.578,2530467,0
+RCL.US,D,20090113,000000,9.597,10.026,9.3688,9.959,3235778,0
+RCL.US,D,20090114,000000,9.681,9.681,8.7534,8.8622,4970644,0
+RCL.US,D,20090115,000000,8.6508,8.7459,7.6649,8.3141,8069759,0
+RCL.US,D,20090116,000000,8.6597,8.7459,7.9179,8.3059,3354636,0
+RCL.US,D,20090120,000000,8.3648,8.4744,7.3528,7.4454,3596998,0
+RCL.US,D,20090121,000000,8.0441,8.078,7.4792,8.019,3935707,0
+RCL.US,D,20090122,000000,7.9852,8.1961,7.7236,7.8758,4409101,0
+RCL.US,D,20090123,000000,7.4539,8.213,7.3273,7.9515,3909848,0
+RCL.US,D,20090126,000000,8.1455,8.853,8.137,8.4576,5633942,0
+RCL.US,D,20090127,000000,8.7534,8.9624,8.5426,8.77,2994318,0
+RCL.US,D,20090128,000000,8.8017,8.8103,7.2517,7.6395,17060034,0
+RCL.US,D,20090129,000000,7.572,7.5888,5.599,6.619,25674527,0
+RCL.US,D,20090130,000000,6.2565,6.2904,5.3545,5.4724,12829275,0
+RCL.US,D,20090202,000000,5.4387,5.5148,5.1268,5.405,9795939,0
+RCL.US,D,20090203,000000,5.658,5.8095,5.2533,5.6832,9488282,0
+RCL.US,D,20090204,000000,5.8942,6.1384,5.6749,5.6749,5995918,0
+RCL.US,D,20090205,000000,5.6999,5.7509,5.4387,5.5568,7365650,0
+RCL.US,D,20090206,000000,5.7509,6.5349,5.7086,6.1893,9082525,0
+RCL.US,D,20090209,000000,6.5687,6.577,6.0289,6.2058,5724982,0
+RCL.US,D,20090210,000000,6.282,6.6526,5.599,5.759,7819327,0
+RCL.US,D,20090211,000000,6.0038,6.1133,5.4811,5.759,8721535,0
+RCL.US,D,20090212,000000,5.599,5.7928,5.3377,5.7761,5898898,0
+RCL.US,D,20090213,000000,5.852,5.9531,5.5651,5.8354,4610812,0
+RCL.US,D,20090217,000000,5.5148,5.5148,5.1773,5.2447,4165409,0
+RCL.US,D,20090218,000000,5.3965,5.4556,5.1014,5.3965,5235308,0
+RCL.US,D,20090219,000000,5.5316,5.5821,4.9834,5.0171,7319245,0
+RCL.US,D,20090220,000000,4.8064,5.1688,4.6631,5.0087,6143071,0
+RCL.US,D,20090223,000000,5.0759,5.1437,4.6378,4.756,4050430,0
+RCL.US,D,20090224,000000,5.0846,6.1978,5.059,5.7676,10912585,0
+RCL.US,D,20090225,000000,5.717,5.9108,5.4303,5.7086,6281685,0
+RCL.US,D,20090226,000000,5.9108,6.1302,5.6241,5.6497,5695033,0
+RCL.US,D,20090227,000000,5.447,5.599,4.9918,5.059,6974717,0
+RCL.US,D,20090302,000000,4.8908,5.1268,4.5787,4.6378,5389287,0
+RCL.US,D,20090303,000000,4.8736,5.0171,4.5535,4.7981,4022689,0
+RCL.US,D,20090304,000000,5.1098,5.4219,4.8656,5.2025,5533801,0
+RCL.US,D,20090305,000000,5.059,5.3796,4.6631,4.7642,4622339,0
+RCL.US,D,20090306,000000,5.0087,5.1773,4.7306,5.0004,5446194,0
+RCL.US,D,20090309,000000,4.8403,5.1688,4.7981,4.8989,2819846,0
+RCL.US,D,20090310,000000,5.1943,5.9781,5.1856,5.9023,6202576,0
+RCL.US,D,20090311,000000,5.9531,6.1893,5.5651,5.7761,5255879,0
+RCL.US,D,20090312,000000,5.8354,6.9059,5.6664,6.7455,7292358,0
+RCL.US,D,20090313,000000,6.6526,6.8889,6.0289,6.2147,4709147,0
+RCL.US,D,20090316,000000,6.4758,6.8132,6.3918,6.5011,3830565,0
+RCL.US,D,20090317,000000,6.6024,6.8468,6.4168,6.8047,3557385,0
+RCL.US,D,20090318,000000,6.6783,7.2517,6.5349,6.9819,4793926,0
+RCL.US,D,20090319,000000,7.2684,7.5636,7.0747,7.1504,5103566,0
+RCL.US,D,20090320,000000,7.2684,7.3528,6.3664,6.6447,3409095,0
+RCL.US,D,20090323,000000,6.8974,7.4878,6.7542,7.4792,5827109,0
+RCL.US,D,20090324,000000,7.2265,8.0021,7.0239,7.1081,7491242,0
+RCL.US,D,20090325,000000,7.3022,7.6649,6.9987,7.4117,5413053,0
+RCL.US,D,20090326,000000,7.5806,7.96,7.513,7.8505,4100854,0
+RCL.US,D,20090327,000000,7.5468,7.5888,7.2095,7.4285,3652259,0
+RCL.US,D,20090330,000000,7.0997,7.0997,6.3664,6.5518,3083501,0
+RCL.US,D,20090331,000000,6.6783,6.9733,6.6024,6.7542,3710947,0
+RCL.US,D,20090401,000000,6.5853,7.4454,6.5349,7.3273,4684683,0
+RCL.US,D,20090402,000000,7.5974,8.3731,7.5216,7.9263,8008104,0
+RCL.US,D,20090403,000000,8.0862,8.7534,7.9009,8.5089,5630951,0
+RCL.US,D,20090406,000000,8.3224,8.4318,7.9348,8.4151,5691573,0
+RCL.US,D,20090407,000000,7.9852,8.0862,7.6901,7.8671,3226391,0
+RCL.US,D,20090408,000000,8.0441,8.2969,7.6987,7.9009,2812575,0
+RCL.US,D,20090409,000000,8.1874,8.5329,8.0697,8.5004,3981568,0
+RCL.US,D,20090413,000000,8.5004,9.691,8.1455,9.469,8516968,0
+RCL.US,D,20090414,000000,9.3305,9.848,8.9807,9.082,7185698,0
+RCL.US,D,20090415,000000,9.1056,9.614,8.836,9.0318,7362572,0
+RCL.US,D,20090416,000000,9.512,9.762,9.1564,9.512,6998472,0
+RCL.US,D,20090417,000000,9.908,10.253,9.3305,10.103,5945648,0
+RCL.US,D,20090420,000000,9.646,9.722,8.6001,8.6597,5838261,0
+RCL.US,D,20090421,000000,8.7846,9.3246,8.7028,9.0224,5865175,0
+RCL.US,D,20090422,000000,8.9531,9.908,8.7846,9.621,12683703,0
+RCL.US,D,20090423,000000,11.013,11.9,10.322,11.602,27139764,0
+RCL.US,D,20090424,000000,11.398,12.439,11.366,12.192,12386298,0
+RCL.US,D,20090427,000000,10.625,10.802,10.01,10.204,17654713,0
+RCL.US,D,20090428,000000,9.848,10.869,9.714,10.542,11224437,0
+RCL.US,D,20090429,000000,10.893,11.9,10.778,11.811,14169531,0
+RCL.US,D,20090430,000000,11.671,12.606,11.602,12.423,10055547,0
+RCL.US,D,20090501,000000,12.473,12.919,11.722,11.803,7366793,0
+RCL.US,D,20090504,000000,12.423,13.51,12.32,13.028,11544806,0
+RCL.US,D,20090505,000000,12.983,13.652,12.597,13.595,7131552,0
+RCL.US,D,20090506,000000,14.066,14.328,13.491,14.311,8025489,0
+RCL.US,D,20090507,000000,14.765,15.077,13.491,13.914,10909934,0
+RCL.US,D,20090508,000000,14.149,14.426,13.609,14.41,6892587,0
+RCL.US,D,20090511,000000,13.667,13.675,13.071,13.375,7640110,0
+RCL.US,D,20090512,000000,13.448,13.491,12.543,12.808,4589926,0
+RCL.US,D,20090513,000000,12.261,12.35,11.366,11.391,8362717,0
+RCL.US,D,20090514,000000,11.787,12.261,11.175,12.185,6439259,0
+RCL.US,D,20090515,000000,12.076,12.834,11.916,12.058,4017824,0
+RCL.US,D,20090518,000000,12.473,13.448,12.313,13.264,5320854,0
+RCL.US,D,20090519,000000,13.314,13.644,13.035,13.171,4053131,0
+RCL.US,D,20090520,000000,13.305,13.525,12.141,12.326,5640237,0
+RCL.US,D,20090521,000000,12.219,12.404,11.846,12.305,3291238,0
+RCL.US,D,20090522,000000,12.716,12.843,12.27,12.536,3911984,0
+RCL.US,D,20090526,000000,12.313,13.543,12.313,13.287,6228725,0
+RCL.US,D,20090527,000000,13.51,13.51,12.439,12.439,7019236,0
+RCL.US,D,20090528,000000,12.52,12.732,12.04,12.32,6991000,0
+RCL.US,D,20090529,000000,12.708,12.791,12.394,12.701,4299175,0
+RCL.US,D,20090601,000000,13.27,13.7,12.766,13.425,4211493,0
+RCL.US,D,20090602,000000,13.222,13.481,13.028,13.415,2997008,0
+RCL.US,D,20090603,000000,12.86,12.983,12.394,12.589,3703015,0
+RCL.US,D,20090604,000000,12.766,12.953,12.482,12.825,4705236,0
+RCL.US,D,20090605,000000,13.247,13.323,12.732,12.886,4065841,0
+RCL.US,D,20090608,000000,12.816,12.886,12.313,12.543,3842917,0
+RCL.US,D,20090609,000000,12.589,12.606,11.932,11.997,7628323,0
+RCL.US,D,20090610,000000,12.506,12.512,11.458,11.467,7998926,0
+RCL.US,D,20090611,000000,11.739,11.855,11.344,11.56,6239554,0
+RCL.US,D,20090612,000000,11.754,11.803,11.246,11.56,4368325,0
+RCL.US,D,20090615,000000,11.255,11.255,10.526,10.658,5762559,0
+RCL.US,D,20090616,000000,10.955,11.005,10.455,10.526,8313381,0
+RCL.US,D,20090617,000000,10.625,10.625,10.034,10.573,8567813,0
+RCL.US,D,20090618,000000,10.927,11.317,10.741,11.191,7227424,0
+RCL.US,D,20090619,000000,11.722,12.192,11.679,11.821,11068321,0
+RCL.US,D,20090622,000000,11.52,11.52,10.464,10.963,8751478,0
+RCL.US,D,20090623,000000,11.157,11.2,10.542,10.716,3920544,0
+RCL.US,D,20090624,000000,11.175,11.505,10.893,11.087,4523917,0
+RCL.US,D,20090625,000000,10.918,11.594,10.893,11.541,4007908,0
+RCL.US,D,20090626,000000,11.29,11.359,10.963,11.2,5849421,0
+RCL.US,D,20090629,000000,11.129,11.577,11.022,11.175,3327591,0
+RCL.US,D,20090630,000000,11.272,11.496,10.893,11.417,4417213,0
+RCL.US,D,20090701,000000,11.366,12.158,11.366,12.015,6337129,0
+RCL.US,D,20090702,000000,11.541,12.015,11.157,11.263,3347621,0
+RCL.US,D,20090706,000000,11.207,11.215,10.631,10.869,4227424,0
+RCL.US,D,20090707,000000,10.811,10.885,10.411,10.419,3636882,0
+RCL.US,D,20090708,000000,10.534,10.666,9.95,10.253,5472706,0
+RCL.US,D,20090709,000000,10.701,10.918,10.445,10.852,3328237,0
+RCL.US,D,20090710,000000,10.548,10.693,10.261,10.509,2998850,0
+RCL.US,D,20090713,000000,10.685,10.685,10.195,10.592,4243293,0
+RCL.US,D,20090714,000000,10.666,10.91,10.472,10.701,5083216,0
+RCL.US,D,20090715,000000,11.114,11.78,10.98,11.627,5274105,0
+RCL.US,D,20090716,000000,11.662,11.932,11.282,11.89,4208698,0
+RCL.US,D,20090717,000000,11.747,11.821,11.382,11.541,2832307,0
+RCL.US,D,20090720,000000,11.883,12.624,11.763,12.489,5624744,0
+RCL.US,D,20090721,000000,12.642,12.673,12.015,12.439,3705824,0
+RCL.US,D,20090722,000000,11.9,12.85,11.9,12.783,6684743,0
+RCL.US,D,20090723,000000,12.642,14.375,12.562,14.319,10678864,0
+RCL.US,D,20090724,000000,13.988,14.228,13.685,14.024,4993179,0
+RCL.US,D,20090727,000000,14.024,14.139,13.382,13.51,5500000,0
+RCL.US,D,20090728,000000,13.4,13.863,13.197,13.819,5022544,0
+RCL.US,D,20090729,000000,12.894,12.968,11.391,11.73,21147342,0
+RCL.US,D,20090730,000000,12.261,12.642,12.093,12.36,9079770,0
+RCL.US,D,20090731,000000,12.025,12.404,12.015,12.245,5194889,0
+RCL.US,D,20090803,000000,12.876,13.409,12.783,13.341,5041466,0
+RCL.US,D,20090804,000000,13.071,13.803,12.983,13.448,4414830,0
+RCL.US,D,20090805,000000,13.491,13.559,13.079,13.332,4139588,0
+RCL.US,D,20090806,000000,13.433,13.569,13.071,13.071,2502950,0
+RCL.US,D,20090807,000000,13.471,14.689,13.358,14.361,6764479,0
+RCL.US,D,20090810,000000,14.032,14.629,13.914,14.328,5619317,0
+RCL.US,D,20090811,000000,14.076,14.243,13.601,13.888,4518384,0
+RCL.US,D,20090812,000000,13.939,15.136,13.914,14.663,7454775,0
+RCL.US,D,20090813,000000,14.958,15.237,14.301,15.219,5430158,0
+RCL.US,D,20090814,000000,15.009,15.12,14.426,14.795,4082106,0
+RCL.US,D,20090817,000000,14.2,14.2,13.626,13.635,3767258,0
+RCL.US,D,20090818,000000,14.006,14.443,13.914,14.2,3871431,0
+RCL.US,D,20090819,000000,14.443,15.228,14.243,15.101,8376393,0
+RCL.US,D,20090820,000000,15.035,16.181,14.992,16.021,8064023,0
+RCL.US,D,20090821,000000,16.283,16.566,15.854,16.204,5867912,0
+RCL.US,D,20090824,000000,16.779,16.779,16.14,16.274,5875600,0
+RCL.US,D,20090825,000000,16.705,17.169,16.584,16.736,4536745,0
+RCL.US,D,20090826,000000,16.537,16.922,16.358,16.671,3261815,0
+RCL.US,D,20090827,000000,16.566,16.662,16.107,16.462,2833801,0
+RCL.US,D,20090828,000000,16.722,16.722,16.258,16.47,3362978,0
+RCL.US,D,20090831,000000,16.028,16.248,15.793,16.088,4779242,0
+RCL.US,D,20090901,000000,15.884,16.485,15.347,15.412,4246324,0
+RCL.US,D,20090902,000000,15.288,15.439,15.027,15.085,5089964,0
+RCL.US,D,20090903,000000,15.599,15.684,15.186,15.449,4795607,0
+RCL.US,D,20090904,000000,15.59,15.978,15.465,15.945,4115326,0
+RCL.US,D,20090908,000000,16.628,16.68,16.181,16.423,2951467,0
+RCL.US,D,20090909,000000,16.881,18.332,16.736,17.768,9476654,0
+RCL.US,D,20090910,000000,17.504,18.194,17.234,18.194,5537872,0
+RCL.US,D,20090911,000000,18.316,18.54,17.97,18.045,5320410,0
+RCL.US,D,20090914,000000,17.852,18.371,17.688,18.338,2567988,0
+RCL.US,D,20090915,000000,19.309,20.068,18.983,20.01,8916679,0
+RCL.US,D,20090916,000000,20.574,20.574,19.866,20.06,7689869,0
+RCL.US,D,20090917,000000,19.882,20.28,19.393,19.716,4782009,0
+RCL.US,D,20090918,000000,20.22,20.22,19.619,19.78,3765960,0
+RCL.US,D,20090921,000000,19.763,20.187,19.3,19.595,4676543,0
+RCL.US,D,20090922,000000,20.661,21.038,20.136,20.211,7181976,0
+RCL.US,D,20090923,000000,20.872,21.082,20.564,20.592,4278387,0
+RCL.US,D,20090924,000000,21.063,21.099,20.002,20.271,3765280,0
+RCL.US,D,20090925,000000,19.984,20.346,19.444,19.763,3936092,0
+RCL.US,D,20090928,000000,19.976,20.633,19.815,20.5,3014727,0
+RCL.US,D,20090929,000000,20.693,20.872,20.306,20.441,2205318,0
+RCL.US,D,20090930,000000,20.71,20.775,19.976,20.306,3422796,0
+RCL.US,D,20091001,000000,20.354,20.397,19.26,19.462,5704162,0
+RCL.US,D,20091002,000000,18.862,19.61,18.804,19.098,4790061,0
+RCL.US,D,20091005,000000,19.513,19.85,19.292,19.85,2468490,0
+RCL.US,D,20091006,000000,20.162,20.414,19.898,20.22,1849188,0
+RCL.US,D,20091007,000000,20.085,20.298,19.602,19.898,2743909,0
+RCL.US,D,20091008,000000,20.556,20.828,20.38,20.75,3941004,0
+RCL.US,D,20091009,000000,20.574,20.693,19.866,20.042,4019805,0
+RCL.US,D,20091012,000000,20.179,20.289,19.882,20.027,2893691,0
+RCL.US,D,20091013,000000,19.815,19.891,19.224,19.479,4149090,0
+RCL.US,D,20091014,000000,20.202,20.235,19.763,19.916,4777987,0
+RCL.US,D,20091015,000000,19.924,20.196,19.807,20.196,3067215,0
+RCL.US,D,20091016,000000,19.639,19.698,19.234,19.234,3984884,0
+RCL.US,D,20091019,000000,19.629,20.196,19.462,19.967,3753209,0
+RCL.US,D,20091020,000000,20.076,20.11,19.393,19.619,1910216,0
+RCL.US,D,20091021,000000,19.554,19.898,18.76,18.778,3698341,0
+RCL.US,D,20091022,000000,19.063,19.479,18.617,19.386,3529919,0
+RCL.US,D,20091023,000000,19.386,19.554,18.847,18.974,2400042,0
+RCL.US,D,20091026,000000,18.814,19.081,17.665,17.833,4669019,0
+RCL.US,D,20091027,000000,18.028,18.203,17.488,17.59,4657614,0
+RCL.US,D,20091028,000000,17.328,17.422,16.594,16.662,5175438,0
+RCL.US,D,20091029,000000,17.464,18.211,17.464,18.002,4971062,0
+RCL.US,D,20091030,000000,18.011,18.17,16.797,17.059,5705433,0
+RCL.US,D,20091102,000000,17.422,17.809,16.788,17.431,6930591,0
+RCL.US,D,20091103,000000,16.662,17.076,15.978,16.654,13394412,0
+RCL.US,D,20091104,000000,17.404,17.759,16.957,17.193,5885215,0
+RCL.US,D,20091105,000000,17.633,18.146,17.495,18.146,4176566,0
+RCL.US,D,20091106,000000,17.641,18.371,17.633,17.902,4475945,0
+RCL.US,D,20091109,000000,18.493,19.309,18.416,19.198,5075382,0
+RCL.US,D,20091110,000000,18.897,19.107,18.591,18.974,3677952,0
+RCL.US,D,20091111,000000,19.292,19.698,19.116,19.309,2897146,0
+RCL.US,D,20091112,000000,19.521,19.562,18.77,18.829,4740971,0
+RCL.US,D,20091113,000000,19.326,19.933,19.234,19.497,5534101,0
+RCL.US,D,20091116,000000,20.12,20.45,19.891,20.298,5433712,0
+RCL.US,D,20091117,000000,20.154,20.154,19.658,19.754,4185323,0
+RCL.US,D,20091118,000000,20.11,20.187,19.716,20.068,3200046,0
+RCL.US,D,20091119,000000,19.629,19.691,19.16,19.602,2878879,0
+RCL.US,D,20091120,000000,19.681,19.891,19.521,19.858,7006077,0
+RCL.US,D,20091123,000000,20.45,20.531,20.01,20.306,3220435,0
+RCL.US,D,20091124,000000,20.516,20.531,19.842,20.11,2777715,0
+RCL.US,D,20091125,000000,20.538,21.082,20.405,20.987,4162200,0
+RCL.US,D,20091127,000000,19.933,20.516,19.748,20.354,2048644,0
+RCL.US,D,20091130,000000,20.397,20.802,19.951,20.718,7642963,0
+RCL.US,D,20091201,000000,20.987,21.198,20.564,20.67,4308043,0
+RCL.US,D,20091202,000000,20.904,21.239,20.863,21.131,4050022,0
+RCL.US,D,20091203,000000,21.383,21.504,21.082,21.158,3576635,0
+RCL.US,D,20091204,000000,21.418,21.577,20.71,21.332,4964953,0
+RCL.US,D,20091207,000000,21.695,21.994,21.47,21.55,3467713,0
+RCL.US,D,20091208,000000,21.22,21.31,20.538,20.758,4441208,0
+RCL.US,D,20091209,000000,21.082,21.091,20.28,20.828,5550940,0
+RCL.US,D,20091210,000000,21.124,21.248,20.838,20.996,3544018,0
+RCL.US,D,20091211,000000,21.211,21.277,20.819,21.021,2348367,0
+RCL.US,D,20091214,000000,21.451,22.127,21.317,22.05,2562387,0
+RCL.US,D,20091215,000000,21.906,22.025,21.77,21.866,1846358,0
+RCL.US,D,20091216,000000,22.623,23.096,22.481,22.672,6110524,0
+RCL.US,D,20091217,000000,22.496,22.513,21.994,22.085,4047647,0
+RCL.US,D,20091218,000000,21.172,21.63,20.625,21.567,7143713,0
+RCL.US,D,20091221,000000,21.815,22.025,21.332,21.857,3196676,0
+RCL.US,D,20091222,000000,21.921,22.075,21.762,22.001,1552378,0
+RCL.US,D,20091223,000000,22.397,22.489,22.117,22.22,2203321,0
+RCL.US,D,20091224,000000,22.184,22.522,22.184,22.243,237284,0
+RCL.US,D,20091228,000000,22.496,22.639,21.808,21.873,2027558,0
+RCL.US,D,20091229,000000,22.252,22.261,21.639,21.798,2481179,0
+RCL.US,D,20091230,000000,21.719,21.762,21.131,21.461,2570594,0
+RCL.US,D,20091231,000000,21.461,21.577,21.188,21.317,1870149,0
+RCL.US,D,20100104,000000,22.042,22.16,21.688,21.752,3311814,0
+RCL.US,D,20100105,000000,22.015,22.343,21.542,21.834,4256300,0
+RCL.US,D,20100106,000000,21.842,21.88,21.091,21.287,4909251,0
+RCL.US,D,20100107,000000,21.478,21.688,21.205,21.672,3743042,0
+RCL.US,D,20100108,000000,21.711,21.889,21.577,21.85,2973879,0
+RCL.US,D,20100111,000000,21.984,22.05,21.665,21.938,2437411,0
+RCL.US,D,20100112,000000,21.604,21.921,21.494,21.649,2745726,0
+RCL.US,D,20100113,000000,21.921,22.472,21.672,22.38,4030902,0
+RCL.US,D,20100114,000000,22.489,23.231,22.419,23.152,3958001,0
+RCL.US,D,20100115,000000,23.079,23.079,22.681,22.876,3723460,0
+RCL.US,D,20100119,000000,22.681,23.29,22.681,23.29,3098011,0
+RCL.US,D,20100120,000000,22.823,22.97,22.261,22.751,4053337,0
+RCL.US,D,20100121,000000,22.912,23.026,22.313,22.405,6392722,0
+RCL.US,D,20100122,000000,21.85,21.898,21.005,21.437,9096412,0
+RCL.US,D,20100125,000000,21.735,21.815,21.106,21.239,4904013,0
+RCL.US,D,20100126,000000,20.872,21.62,20.853,21.211,5295448,0
+RCL.US,D,20100127,000000,20.954,21.504,20.853,21.445,4941674,0
+RCL.US,D,20100128,000000,22.463,22.489,21.525,21.913,12666941,0
+RCL.US,D,20100129,000000,22.419,22.84,21.834,22.001,6602125,0
+RCL.US,D,20100201,000000,22.489,22.496,21.974,22.429,5186591,0
+RCL.US,D,20100202,000000,22.606,23.532,22.565,23.274,7015952,0
+RCL.US,D,20100203,000000,22.97,23.307,22.912,23.096,3645901,0
+RCL.US,D,20100204,000000,22.59,22.639,21.18,21.239,7834763,0
+RCL.US,D,20100205,000000,21.114,21.451,20.354,21.258,5560873,0
+RCL.US,D,20100208,000000,20.936,21.665,20.766,21.211,3564531,0
+RCL.US,D,20100209,000000,21.586,21.834,21.229,21.594,2483897,0
+RCL.US,D,20100210,000000,21.494,21.728,20.996,21.211,3220568,0
+RCL.US,D,20100211,000000,21.258,21.938,21.091,21.921,3189568,0
+RCL.US,D,20100212,000000,21.211,21.752,21.198,21.577,3640578,0
+RCL.US,D,20100216,000000,21.711,21.857,21.604,21.798,2009633,0
+RCL.US,D,20100217,000000,21.994,22.133,21.679,21.85,2738520,0
+RCL.US,D,20100218,000000,21.567,21.842,21.517,21.815,2233624,0
+RCL.US,D,20100219,000000,21.679,22.22,21.639,22.174,2348266,0
+RCL.US,D,20100222,000000,22.429,22.565,22.296,22.438,1727883,0
+RCL.US,D,20100223,000000,22.193,22.328,21.461,21.735,3291552,0
+RCL.US,D,20100224,000000,22.261,23.516,22.212,23.364,11203374,0
+RCL.US,D,20100225,000000,22.742,23.485,22.742,23.433,5576604,0
+RCL.US,D,20100226,000000,23.146,24.005,23.019,23.838,3714585,0
+RCL.US,D,20100301,000000,23.864,24.124,23.532,23.913,2458930,0
+RCL.US,D,20100302,000000,24.278,24.422,23.888,23.956,2622676,0
+RCL.US,D,20100303,000000,24.191,24.367,23.821,23.972,2273461,0
+RCL.US,D,20100304,000000,24.293,24.496,24.075,24.403,2107246,0
+RCL.US,D,20100305,000000,24.69,25.314,24.622,25.134,4640933,0
+RCL.US,D,20100308,000000,25.114,25.726,25.044,25.491,3368680,0
+RCL.US,D,20100309,000000,25.15,25.474,24.942,25.071,3162291,0
+RCL.US,D,20100310,000000,25.134,26.079,25.044,25.877,3468183,0
+RCL.US,D,20100311,000000,25.779,25.892,25.491,25.805,2126939,0
+RCL.US,D,20100312,000000,25.843,26.155,25.789,26.056,3627651,0
+RCL.US,D,20100315,000000,25.682,25.861,25.397,25.771,2867193,0
+RCL.US,D,20100316,000000,25.869,26.265,25.796,26.235,2734917,0
+RCL.US,D,20100317,000000,26.409,26.813,26.392,26.661,3159660,0
+RCL.US,D,20100318,000000,26.492,26.629,26.226,26.235,3020660,0
+RCL.US,D,20100319,000000,26.629,26.846,26.115,26.147,3378128,0
+RCL.US,D,20100322,000000,25.726,26.678,25.533,26.502,2919071,0
+RCL.US,D,20100323,000000,26.95,28.408,26.935,28.34,10957792,0
+RCL.US,D,20100324,000000,27.902,28.08,27.65,27.937,4045693,0
+RCL.US,D,20100325,000000,28.29,28.567,27.944,28.037,2629453,0
+RCL.US,D,20100326,000000,27.944,28.61,27.699,27.818,2715009,0
+RCL.US,D,20100329,000000,27.983,28.224,27.531,28.224,2626069,0
+RCL.US,D,20100330,000000,28.224,28.458,28.072,28.186,2695742,0
+RCL.US,D,20100331,000000,27.97,28.224,27.741,27.818,2311837,0
+RCL.US,D,20100401,000000,28.145,28.61,28.037,28.528,2641912,0
+RCL.US,D,20100405,000000,28.66,29.211,28.585,29.042,2416699,0
+RCL.US,D,20100406,000000,28.828,29.616,28.78,29.319,4087909,0
+RCL.US,D,20100407,000000,28.738,28.796,27.708,27.912,8524545,0
+RCL.US,D,20100408,000000,27.626,28.713,27.463,28.61,3729407,0
+RCL.US,D,20100409,000000,28.52,28.576,28,28.475,3021030,0
+RCL.US,D,20100412,000000,28.677,29.022,28.592,28.881,3570492,0
+RCL.US,D,20100413,000000,28.838,29.032,28.392,28.846,3874985,0
+RCL.US,D,20100414,000000,29.059,29.884,28.956,29.648,3913842,0
+RCL.US,D,20100415,000000,29.53,29.96,29.452,29.86,2717590,0
+RCL.US,D,20100416,000000,29.495,29.766,28.838,29.116,5537979,0
+RCL.US,D,20100419,000000,28.365,28.981,27.96,28.432,5589780,0
+RCL.US,D,20100420,000000,28.492,29.218,28.466,29.098,3189164,0
+RCL.US,D,20100421,000000,28.846,29.302,28.762,29.218,3576927,0
+RCL.US,D,20100422,000000,28.644,29.976,28.414,29.538,5640155,0
+RCL.US,D,20100423,000000,29.85,30.794,29.841,30.548,4428100,0
+RCL.US,D,20100426,000000,30.911,32.141,30.829,31.739,7621615,0
+RCL.US,D,20100427,000000,31.116,31.644,30.457,30.609,8877877,0
+RCL.US,D,20100428,000000,30.078,30.078,28.804,29.106,10843204,0
+RCL.US,D,20100429,000000,29.587,31.521,29.512,31.459,5548267,0
+RCL.US,D,20100430,000000,31.079,31.368,30.086,30.222,4496026,0
+RCL.US,D,20100503,000000,30.6,31.216,30.322,30.871,2712276,0
+RCL.US,D,20100504,000000,29.95,29.96,28.559,28.863,5155524,0
+RCL.US,D,20100505,000000,27.843,28.81,27.513,27.858,6405410,0
+RCL.US,D,20100506,000000,27.237,28.018,24.149,25.971,7385454,0
+RCL.US,D,20100507,000000,25.971,26.079,24.26,24.849,8217478,0
+RCL.US,D,20100510,000000,27.784,28.055,26.982,27.479,6462982,0
+RCL.US,D,20100511,000000,26.536,27.581,26.349,26.999,3036546,0
+RCL.US,D,20100512,000000,27.463,28.17,27.44,28.028,3925323,0
+RCL.US,D,20100513,000000,28.028,28.145,26.854,27.006,2712253,0
+RCL.US,D,20100514,000000,26.773,26.773,25.644,26.056,5941562,0
+RCL.US,D,20100517,000000,26.209,26.559,25.438,26.392,7496159,0
+RCL.US,D,20100518,000000,26.95,27.086,25.6,25.682,4435880,0
+RCL.US,D,20100519,000000,25.322,25.796,24.505,25.142,5798455,0
+RCL.US,D,20100520,000000,23.796,24.251,23.197,23.409,8963235,0
+RCL.US,D,20100521,000000,23.221,24.434,23.088,23.897,5196763,0
+RCL.US,D,20100524,000000,23.93,24.377,23.506,23.532,2963811,0
+RCL.US,D,20100525,000000,22.597,23.569,22.015,23.391,6270263,0
+RCL.US,D,20100526,000000,23.812,24.434,23.391,23.578,5016089,0
+RCL.US,D,20100527,000000,24.522,25.114,24.293,25.079,3510734,0
+RCL.US,D,20100528,000000,25.087,25.406,24.149,24.452,3793976,0
+RCL.US,D,20100601,000000,24.233,25.297,24.233,24.47,4168023,0
+RCL.US,D,20100602,000000,24.882,25.187,24.522,25.187,3259328,0
+RCL.US,D,20100603,000000,25.617,25.883,25.205,25.549,3725872,0
+RCL.US,D,20100604,000000,24.781,25.008,23.374,23.54,5484763,0
+RCL.US,D,20100607,000000,23.829,24.075,22.429,22.481,5087279,0
+RCL.US,D,20100608,000000,22.76,22.912,21.974,22.657,4374817,0
+RCL.US,D,20100609,000000,23.161,23.821,22.397,22.582,5763364,0
+RCL.US,D,20100610,000000,23.612,24.242,23.264,24.059,5340528,0
+RCL.US,D,20100611,000000,23.516,24.191,23.516,24.033,2213559,0
+RCL.US,D,20100614,000000,24.733,25.306,24.462,24.596,4123814,0
+RCL.US,D,20100615,000000,25.33,26.048,25.008,25.883,4769514,0
+RCL.US,D,20100616,000000,25.466,25.779,25.264,25.438,3700270,0
+RCL.US,D,20100617,000000,25.811,25.811,24.882,25.413,5099234,0
+RCL.US,D,20100618,000000,25.438,25.524,24.562,24.833,4745978,0
+RCL.US,D,20100621,000000,25.466,25.617,24.631,24.891,4520324,0
+RCL.US,D,20100622,000000,24.426,25.008,23.451,23.506,6897747,0
+RCL.US,D,20100623,000000,23.685,23.694,22.831,23.011,5225141,0
+RCL.US,D,20100624,000000,23.197,23.256,22.16,22.235,4418359,0
+RCL.US,D,20100625,000000,22.261,22.361,21.649,22.133,4337181,0
+RCL.US,D,20100628,000000,22.193,22.202,21.258,21.339,4968171,0
+RCL.US,D,20100629,000000,20.556,20.677,19.107,19.444,13732000,0
+RCL.US,D,20100630,000000,19.107,19.908,19.015,19.198,6530694,0
+RCL.US,D,20100701,000000,19.309,20.02,18.525,19.789,9185774,0
+RCL.US,D,20100702,000000,20.253,20.28,19.073,19.353,6617912,0
+RCL.US,D,20100706,000000,20.033,20.243,19.177,19.409,4781386,0
+RCL.US,D,20100707,000000,19.554,20.329,19.488,20.329,3814479,0
+RCL.US,D,20100708,000000,20.819,20.853,20.243,20.75,3348009,0
+RCL.US,D,20100709,000000,20.538,20.911,20.45,20.846,3107833,0
+RCL.US,D,20100712,000000,20.742,21.044,20.12,20.162,3644571,0
+RCL.US,D,20100713,000000,20.661,21.205,20.616,21.091,4370275,0
+RCL.US,D,20100714,000000,20.911,21.277,20.661,21.267,3215476,0
+RCL.US,D,20100715,000000,21.339,21.47,20.556,20.853,4962704,0
+RCL.US,D,20100716,000000,20.693,20.733,19.681,19.724,4047025,0
+RCL.US,D,20100719,000000,20.12,20.227,19.488,19.924,3722707,0
+RCL.US,D,20100720,000000,19.427,20.556,19.344,20.483,4330393,0
+RCL.US,D,20100721,000000,20.828,21.478,20.491,20.724,5645166,0
+RCL.US,D,20100722,000000,22.109,23.298,21.966,23.238,10383009,0
+RCL.US,D,20100723,000000,23.088,23.752,22.639,23.712,4271430,0
+RCL.US,D,20100726,000000,23.621,24.716,23.441,24.672,3777671,0
+RCL.US,D,20100727,000000,24.74,24.772,23.635,23.744,3398498,0
+RCL.US,D,20100728,000000,23.786,24.487,23.744,24.182,3434641,0
+RCL.US,D,20100729,000000,24.724,24.934,23.847,24.47,3519686,0
+RCL.US,D,20100730,000000,23.872,24.571,23.668,24.334,2752983,0
+RCL.US,D,20100802,000000,24.919,25.289,24.707,25.167,2286416,0
+RCL.US,D,20100803,000000,24.875,24.91,24.124,24.58,2809195,0
+RCL.US,D,20100804,000000,24.699,24.999,24.554,24.91,2633022,0
+RCL.US,D,20100805,000000,24.716,25.389,24.603,25.245,2456475,0
+RCL.US,D,20100806,000000,24.724,25.245,24.226,24.716,3810090,0
+RCL.US,D,20100809,000000,24.816,24.934,24.159,24.233,2721404,0
+RCL.US,D,20100810,000000,23.727,23.856,23.161,23.712,3571809,0
+RCL.US,D,20100811,000000,22.77,22.801,22.193,22.352,4843278,0
+RCL.US,D,20100812,000000,21.866,22.446,21.77,21.921,3705449,0
+RCL.US,D,20100813,000000,21.866,22.093,21.639,21.672,2288526,0
+RCL.US,D,20100816,000000,21.559,22.075,21.504,21.842,1885650,0
+RCL.US,D,20100817,000000,22.328,23.221,22.142,22.751,3323406,0
+RCL.US,D,20100818,000000,23.019,23.317,22.597,23.088,2428676,0
+RCL.US,D,20100819,000000,22.831,22.936,21.808,21.825,3113955,0
+RCL.US,D,20100820,000000,21.494,21.604,21.277,21.461,2236089,0
+RCL.US,D,20100823,000000,21.649,21.719,21.091,21.091,1766844,0
+RCL.US,D,20100824,000000,20.397,20.677,19.951,20.187,3927326,0
+RCL.US,D,20100825,000000,19.834,20.643,19.815,20.524,3379511,0
+RCL.US,D,20100826,000000,20.661,20.972,20.28,20.38,1653547,0
+RCL.US,D,20100827,000000,20.911,21.374,20.211,21.327,2291525,0
+RCL.US,D,20100830,000000,21.053,21.229,20.677,20.677,1460992,0
+RCL.US,D,20100831,000000,20.423,20.936,20.202,20.71,2169108,0
+RCL.US,D,20100901,000000,21.317,22.261,21.317,22.202,3216932,0
+RCL.US,D,20100902,000000,22.504,23.114,22.389,23.114,1818120,0
+RCL.US,D,20100903,000000,23.838,24.14,23.467,23.838,2058264,0
+RCL.US,D,20100907,000000,23.441,23.441,22.531,22.649,2425647,0
+RCL.US,D,20100908,000000,22.936,23.425,22.513,23.298,3126375,0
+RCL.US,D,20100909,000000,23.864,24.724,23.864,24.58,4472985,0
+RCL.US,D,20100910,000000,24.571,24.816,24.352,24.707,1813321,0
+RCL.US,D,20100913,000000,25.213,25.474,25.008,25.406,2353464,0
+RCL.US,D,20100914,000000,25.337,25.5,25.018,25.322,1683897,0
+RCL.US,D,20100915,000000,24.919,25.087,24.603,24.824,2162302,0
+RCL.US,D,20100916,000000,24.824,25.018,24.662,24.975,1447313,0
+RCL.US,D,20100917,000000,25.195,25.69,25.127,25.397,3219224,0
+RCL.US,D,20100920,000000,25.707,26.586,25.698,26.357,4674814,0
+RCL.US,D,20100921,000000,27.414,27.6,26.419,26.863,6381443,0
+RCL.US,D,20100922,000000,26.99,27.015,25.852,25.945,3215113,0
+RCL.US,D,20100923,000000,25.549,26.039,25.297,25.6,2573386,0
+RCL.US,D,20100924,000000,26.317,27.05,26.274,27.006,3356266,0
+RCL.US,D,20100927,000000,26.863,26.99,26.492,26.559,2332606,0
+RCL.US,D,20100928,000000,26.646,26.678,25.837,26.629,2674410,0
+RCL.US,D,20100929,000000,26.813,27.102,26.605,26.756,3080303,0
+RCL.US,D,20100930,000000,27.111,27.237,26.226,26.586,2233255,0
+RCL.US,D,20101001,000000,27.006,27.143,26.445,26.95,1998632,0
+RCL.US,D,20101004,000000,26.536,26.872,26.032,26.375,2834738,0
+RCL.US,D,20101005,000000,26.822,27.767,26.748,27.699,2638708,0
+RCL.US,D,20101006,000000,27.767,27.944,27.573,27.793,3010971,0
+RCL.US,D,20101007,000000,27.97,27.983,27.202,27.522,2655063,0
+RCL.US,D,20101008,000000,27.573,28.915,27.564,28.677,3772052,0
+RCL.US,D,20101011,000000,28.51,28.746,28.365,28.466,2311729,0
+RCL.US,D,20101012,000000,28.215,28.77,27.93,28.703,1620906,0
+RCL.US,D,20101013,000000,29.09,29.656,28.905,29.462,2935495,0
+RCL.US,D,20101014,000000,29.368,29.414,28.787,29.133,2888812,0
+RCL.US,D,20101015,000000,29.437,29.53,28.796,29.319,3032318,0
+RCL.US,D,20101018,000000,29.082,29.512,29.032,29.504,2645349,0
+RCL.US,D,20101019,000000,28.449,28.651,27.699,27.884,4318057,0
+RCL.US,D,20101020,000000,28.028,28.933,27.983,28.677,2835288,0
+RCL.US,D,20101021,000000,28.956,29.351,28.466,28.804,2834158,0
+RCL.US,D,20101022,000000,29.106,29.504,28.846,29.405,2291629,0
+RCL.US,D,20101025,000000,29.892,30.457,29.623,29.64,4923412,0
+RCL.US,D,20101026,000000,32.546,34.514,32.254,33.922,16459468,0
+RCL.US,D,20101027,000000,33.899,33.905,32.926,33.369,6954270,0
+RCL.US,D,20101028,000000,33.962,33.972,33.053,33.705,3396108,0
+RCL.US,D,20101029,000000,33.549,33.904,33.268,33.343,3798988,0
+RCL.US,D,20101101,000000,33.122,33.293,32.565,33.095,5108401,0
+RCL.US,D,20101102,000000,33.246,33.624,32.793,33.467,2936455,0
+RCL.US,D,20101103,000000,33.375,34.554,33.275,34.537,5060752,0
+RCL.US,D,20101104,000000,35.033,35.777,34.953,35.617,7340406,0
+RCL.US,D,20101105,000000,35.904,36.155,35.701,36.155,3239879,0
+RCL.US,D,20101108,000000,35.874,36.216,35.701,36.165,2643190,0
+RCL.US,D,20101109,000000,36.277,36.519,35.315,35.658,2534924,0
+RCL.US,D,20101110,000000,35.667,35.667,34.672,35.432,3234552,0
+RCL.US,D,20101111,000000,34.97,35.684,34.927,35.466,2736658,0
+RCL.US,D,20101112,000000,35.252,35.727,34.377,34.775,2618854,0
+RCL.US,D,20101115,000000,35.093,35.243,34.563,34.581,1831576,0
+RCL.US,D,20101116,000000,34.166,34.657,33.576,33.939,2479566,0
+RCL.US,D,20101117,000000,34.034,35.575,33.865,35.499,2880721,0
+RCL.US,D,20101118,000000,36.216,36.418,35.701,35.758,2794799,0
+RCL.US,D,20101119,000000,35.794,35.829,35.229,35.658,1799534,0
+RCL.US,D,20101122,000000,35.347,35.432,34.909,35.112,2862163,0
+RCL.US,D,20101123,000000,34.301,34.309,33.821,34.092,2508533,0
+RCL.US,D,20101124,000000,34.309,35.432,34.309,35.382,1774037,0
+RCL.US,D,20101126,000000,34.682,35.06,34.36,34.894,557876,0
+RCL.US,D,20101129,000000,34.464,34.589,33.644,34.487,1779428,0
+RCL.US,D,20101130,000000,33.584,34.226,33.502,33.939,3169032,0
+RCL.US,D,20101201,000000,34.857,35.093,34.301,35.033,2232416,0
+RCL.US,D,20101202,000000,35.139,35.972,35.139,35.592,2635573,0
+RCL.US,D,20101203,000000,35.658,35.988,35.364,35.952,1354586,0
+RCL.US,D,20101206,000000,35.846,35.962,35.482,35.768,1192056,0
+RCL.US,D,20101207,000000,36.335,36.679,36.006,36.165,1616409,0
+RCL.US,D,20101208,000000,36.35,36.67,36.173,36.587,1527943,0
+RCL.US,D,20101209,000000,36.611,37.184,36.486,36.758,1842889,0
+RCL.US,D,20101210,000000,36.528,36.973,36.293,36.579,1854466,0
+RCL.US,D,20101213,000000,36.732,36.788,35.414,35.414,2776070,0
+RCL.US,D,20101214,000000,35.701,35.768,34.775,35.033,2828021,0
+RCL.US,D,20101215,000000,35.21,35.354,34.269,34.335,2922547,0
+RCL.US,D,20101216,000000,34.621,34.885,34.194,34.715,2662220,0
+RCL.US,D,20101217,000000,34.725,35.819,34.715,35.758,2793143,0
+RCL.US,D,20101220,000000,36.198,36.495,35.567,36.426,3088906,0
+RCL.US,D,20101221,000000,37.615,39.345,37.371,39.319,7626711,0
+RCL.US,D,20101222,000000,39.506,39.937,38.813,39.041,3046403,0
+RCL.US,D,20101223,000000,39.183,39.404,38.653,39.041,1377813,0
+RCL.US,D,20101227,000000,38.906,39.597,38.645,39.469,1266391,0
+RCL.US,D,20101228,000000,39.477,39.571,38.753,38.947,1440988,0
+RCL.US,D,20101229,000000,39.048,39.531,39.034,39.36,1678943,0
+RCL.US,D,20101230,000000,39.37,39.631,39.183,39.379,2326389,0
+RCL.US,D,20101231,000000,39.64,40.33,39.498,39.633,1512966,0
+RCL.US,D,20110103,000000,40.044,40.323,39.775,40.247,2816920,0
+RCL.US,D,20110104,000000,40.924,41.276,40.137,40.801,2776803,0
+RCL.US,D,20110105,000000,40.687,41.402,40.65,41.243,3264996,0
+RCL.US,D,20110106,000000,41.428,41.502,40.001,40.354,3185863,0
+RCL.US,D,20110107,000000,40.398,40.607,39.8,40.466,3282162,0
+RCL.US,D,20110110,000000,40.097,40.591,39.631,40.44,1446535,0
+RCL.US,D,20110111,000000,40.591,40.939,40.264,40.354,2652943,0
+RCL.US,D,20110112,000000,40.916,41.02,40.536,40.785,2146289,0
+RCL.US,D,20110113,000000,40.668,40.801,40.097,40.315,2234241,0
+RCL.US,D,20110114,000000,40.449,42.125,40.432,42.125,2954498,0
+RCL.US,D,20110118,000000,41.859,42.151,41.561,41.763,1660247,0
+RCL.US,D,20110119,000000,41.579,41.958,40.801,40.971,2375024,0
+RCL.US,D,20110120,000000,40.323,40.432,39.548,40.036,3396507,0
+RCL.US,D,20110121,000000,40.186,41.283,40.145,40.658,2206991,0
+RCL.US,D,20110124,000000,40.456,40.543,39.461,40.271,3405678,0
+RCL.US,D,20110125,000000,39.707,40.121,39.155,40.121,3120840,0
+RCL.US,D,20110126,000000,40.616,41.958,40.565,41.738,5962346,0
+RCL.US,D,20110127,000000,40.145,40.432,38.559,39.865,15597888,0
+RCL.US,D,20110128,000000,39.664,39.945,38.324,38.41,4971054,0
+RCL.US,D,20110131,000000,38.316,38.622,37.627,37.857,5784837,0
+RCL.US,D,20110201,000000,38.148,38.931,37.922,38.5,3957660,0
+RCL.US,D,20110202,000000,37.833,38.457,37.531,38.307,3108936,0
+RCL.US,D,20110203,000000,38.188,38.449,37.711,37.969,3604948,0
+RCL.US,D,20110204,000000,38.231,38.528,37.808,38.247,1738265,0
+RCL.US,D,20110207,000000,38.449,39.522,38.385,38.813,2675937,0
+RCL.US,D,20110208,000000,38.805,39.293,38.585,39.192,2590117,0
+RCL.US,D,20110209,000000,39.126,39.715,38.813,39.548,2623680,0
+RCL.US,D,20110210,000000,38.896,39.691,38.866,39.672,2732781,0
+RCL.US,D,20110211,000000,39.253,40.704,39.192,40.363,2894042,0
+RCL.US,D,20110214,000000,40.271,40.323,39.421,39.842,2402607,0
+RCL.US,D,20110215,000000,39.631,40.24,39.201,39.757,3074633,0
+RCL.US,D,20110216,000000,40.036,40.527,39.792,39.952,2347472,0
+RCL.US,D,20110218,000000,39.715,39.808,39.244,39.767,1580991,0
+RCL.US,D,20110222,000000,37.702,38.324,37.102,37.851,7213941,0
+RCL.US,D,20110223,000000,36.846,36.91,35.112,36.486,8438878,0
+RCL.US,D,20110224,000000,36.602,36.927,35.693,36.758,5512322,0
+RCL.US,D,20110225,000000,37.145,37.726,37.058,37.227,3462286,0
+RCL.US,D,20110228,000000,37.726,37.791,36.376,36.927,3335863,0
+RCL.US,D,20110301,000000,36.973,36.973,34.335,34.682,7496199,0
+RCL.US,D,20110302,000000,34.767,35.236,34.343,34.725,5572137,0
+RCL.US,D,20110303,000000,36.03,36.537,35.813,36.325,5162832,0
+RCL.US,D,20110304,000000,36.131,36.198,35.204,35.644,4118598,0
+RCL.US,D,20110307,000000,35.879,36.24,35.075,35.617,4426439,0
+RCL.US,D,20110308,000000,36.006,37.445,36.006,37.11,6761183,0
+RCL.US,D,20110309,000000,36.9,37.642,36.688,37.102,4076985,0
+RCL.US,D,20110310,000000,36.268,37.454,36.223,36.587,4027140,0
+RCL.US,D,20110311,000000,35.492,36.982,35.44,36.679,5845050,0
+RCL.US,D,20110314,000000,36.359,37.049,35.854,36.301,3173364,0
+RCL.US,D,20110315,000000,34.335,35.736,34.149,35.408,5093391,0
+RCL.US,D,20110316,000000,35.333,35.382,34.292,34.621,4993889,0
+RCL.US,D,20110317,000000,35.27,35.879,34.84,34.909,3763686,0
+RCL.US,D,20110318,000000,36.165,36.426,35.05,35.373,4609375,0
+RCL.US,D,20110321,000000,36.258,36.572,35.829,36.537,2520150,0
+RCL.US,D,20110322,000000,36.418,36.596,34.806,35.13,7769554,0
+RCL.US,D,20110323,000000,35.06,35.398,34.319,35.12,4662880,0
+RCL.US,D,20110324,000000,35.382,35.626,34.875,35.364,1929133,0
+RCL.US,D,20110325,000000,35.364,35.514,34.849,35.068,2605531,0
+RCL.US,D,20110328,000000,35.315,35.315,34.208,34.394,3222543,0
+RCL.US,D,20110329,000000,34.428,34.97,33.945,34.909,3112404,0
+RCL.US,D,20110330,000000,35.219,35.667,35.075,35.592,1776418,0
+RCL.US,D,20110331,000000,35.148,35.342,34.634,34.789,2024583,0
+RCL.US,D,20110401,000000,35.373,35.414,34.218,34.428,3854730,0
+RCL.US,D,20110404,000000,34.894,35.033,34.201,34.36,1485859,0
+RCL.US,D,20110405,000000,33.972,34.447,33.882,34.158,2667896,0
+RCL.US,D,20110406,000000,35.003,35.188,33.795,34.261,5743159,0
+RCL.US,D,20110407,000000,34.235,34.377,33.431,33.698,3846677,0
+RCL.US,D,20110408,000000,33.744,33.795,32.28,32.513,6561958,0
+RCL.US,D,20110411,000000,33.02,33.644,32.674,33.476,4134629,0
+RCL.US,D,20110412,000000,33.502,34.377,33.493,33.821,5009813,0
+RCL.US,D,20110413,000000,34.158,34.186,32.7,32.944,4430020,0
+RCL.US,D,20110414,000000,32.583,32.7,31.999,32.094,4422964,0
+RCL.US,D,20110415,000000,32.21,32.432,31.732,32.135,4752254,0
+RCL.US,D,20110418,000000,31.088,31.83,30.93,31.441,5049291,0
+RCL.US,D,20110419,000000,31.758,32.042,31.368,32.025,3358595,0
+RCL.US,D,20110420,000000,32.624,32.649,31.797,32.11,3559097,0
+RCL.US,D,20110421,000000,32.235,32.936,31.999,32.513,2320855,0
+RCL.US,D,20110425,000000,32.489,32.503,31.839,32.361,2249412,0
+RCL.US,D,20110426,000000,32.432,33.122,32.394,32.893,3351728,0
+RCL.US,D,20110427,000000,33.576,33.889,33.028,33.483,4452353,0
+RCL.US,D,20110428,000000,35.34,35.667,32.979,33.576,11955892,0
+RCL.US,D,20110429,000000,33.676,34.15,33.24,33.572,3117129,0
+RCL.US,D,20110502,000000,34.084,34.122,33.139,33.369,3195356,0
+RCL.US,D,20110503,000000,33.467,33.744,33.256,33.593,2457572,0
+RCL.US,D,20110504,000000,33.52,33.714,32.91,33.146,2825760,0
+RCL.US,D,20110505,000000,33.02,35.507,32.97,35.382,7726192,0
+RCL.US,D,20110506,000000,35.229,35.499,34.158,34.309,4204548,0
+RCL.US,D,20110509,000000,34.131,34.261,33.561,33.609,2466653,0
+RCL.US,D,20110510,000000,33.999,34.335,33.972,34.043,2485600,0
+RCL.US,D,20110511,000000,34.131,34.455,33.561,33.99,3067085,0
+RCL.US,D,20110512,000000,34.084,34.961,33.829,34.581,2729498,0
+RCL.US,D,20110513,000000,34.343,34.789,34.235,34.749,3558186,0
+RCL.US,D,20110516,000000,34.455,34.927,33.795,33.899,2773269,0
+RCL.US,D,20110517,000000,33.705,33.972,33.306,33.889,1896956,0
+RCL.US,D,20110518,000000,33.786,34.309,33.415,34.201,1825482,0
+RCL.US,D,20110519,000000,34.335,34.544,33.698,33.77,3067849,0
+RCL.US,D,20110520,000000,33.737,34.075,33.382,33.737,2495587,0
+RCL.US,D,20110523,000000,33.246,33.246,32.565,32.743,3215069,0
+RCL.US,D,20110524,000000,32.674,32.717,31.695,31.848,3373377,0
+RCL.US,D,20110525,000000,31.528,32.185,31.485,31.775,2838909,0
+RCL.US,D,20110526,000000,31.999,32.176,31.361,31.765,2412018,0
+RCL.US,D,20110527,000000,32.118,32.263,31.848,32.176,1626247,0
+RCL.US,D,20110531,000000,32.955,33.007,32.495,32.887,2124076,0
+RCL.US,D,20110601,000000,32.592,32.592,31.293,31.377,2234002,0
+RCL.US,D,20110602,000000,31.377,31.898,31.293,31.813,1430546,0
+RCL.US,D,20110603,000000,30.996,31.775,30.567,31.165,3126922,0
+RCL.US,D,20110606,000000,30.972,31.67,30.692,30.821,2635669,0
+RCL.US,D,20110607,000000,31.191,31.335,30.194,30.255,5017267,0
+RCL.US,D,20110608,000000,29.841,29.892,28.186,28.449,9034604,0
+RCL.US,D,20110609,000000,28.703,29.075,28.205,28.838,5869799,0
+RCL.US,D,20110610,000000,28.897,28.905,27.664,27.983,5148679,0
+RCL.US,D,20110613,000000,27.591,28.392,27.554,28.028,4499522,0
+RCL.US,D,20110614,000000,28.432,29.242,28.308,28.838,2524583,0
+RCL.US,D,20110615,000000,28.028,28.619,27.876,28.501,3730623,0
+RCL.US,D,20110616,000000,28.332,29.063,27.969,28.415,3833773,0
+RCL.US,D,20110617,000000,28.854,29.705,28.828,29.174,4206494,0
+RCL.US,D,20110620,000000,28.755,30.101,28.668,30.009,5073138,0
+RCL.US,D,20110621,000000,30.515,31.907,30.44,31.748,6318066,0
+RCL.US,D,20110622,000000,31.521,31.619,30.574,30.652,2812344,0
+RCL.US,D,20110623,000000,30.636,31.361,30.397,31.088,5064315,0
+RCL.US,D,20110624,000000,31.157,31.238,30.331,30.532,2610443,0
+RCL.US,D,20110627,000000,30.59,31.165,30.54,31.005,1450910,0
+RCL.US,D,20110628,000000,31.401,31.789,31.293,31.695,2180407,0
+RCL.US,D,20110629,000000,32.085,32.141,31.293,31.602,2413401,0
+RCL.US,D,20110630,000000,31.712,32,31.405,31.739,2093563,0
+RCL.US,D,20110701,000000,31.934,33.237,31.739,33.184,2234830,0
+RCL.US,D,20110705,000000,33.186,33.249,32.584,33.015,2541703,0
+RCL.US,D,20110706,000000,32.615,32.691,31.754,31.94,2863263,0
+RCL.US,D,20110707,000000,32.556,32.743,32.208,32.449,2221676,0
+RCL.US,D,20110708,000000,31.872,31.904,31.405,31.896,3186785,0
+RCL.US,D,20110711,000000,30.954,31.071,30.101,30.246,2942873,0
+RCL.US,D,20110712,000000,29.637,30.161,29.391,29.418,3215353,0
+RCL.US,D,20110713,000000,29.731,30.692,29.656,30.322,2378647,0
+RCL.US,D,20110714,000000,30.304,30.304,28.871,29.042,3606201,0
+RCL.US,D,20110715,000000,29.377,29.512,28.947,29.485,2387351,0
+RCL.US,D,20110718,000000,29.218,29.283,28.458,29.022,2195651,0
+RCL.US,D,20110719,000000,29.355,30.221,29.314,30.06,2684214,0
+RCL.US,D,20110720,000000,30.457,30.508,29.875,30.17,1674650,0
+RCL.US,D,20110721,000000,30.515,30.972,30.289,30.381,2658363,0
+RCL.US,D,20110722,000000,30.637,30.999,30.424,30.769,1764257,0
+RCL.US,D,20110725,000000,30.515,30.93,30.289,30.767,2061428,0
+RCL.US,D,20110726,000000,31.066,31.396,30.815,30.831,2201053,0
+RCL.US,D,20110727,000000,30.474,30.59,29.832,30.154,3203892,0
+RCL.US,D,20110728,000000,28.08,28.359,26.089,26.359,13330520,0
+RCL.US,D,20110729,000000,26.283,26.494,25.751,25.819,5143900,0
+RCL.US,D,20110801,000000,26.502,26.646,24.934,25.515,4184496,0
+RCL.US,D,20110802,000000,25.155,25.489,24.304,24.311,3270570,0
+RCL.US,D,20110803,000000,24.517,24.735,23.102,24.362,12578363,0
+RCL.US,D,20110804,000000,23.531,23.584,22.095,22.788,8992694,0
+RCL.US,D,20110805,000000,24.006,24.235,21.799,22.773,8671631,0
+RCL.US,D,20110808,000000,21.035,21.436,19.74,20.238,7678313,0
+RCL.US,D,20110809,000000,21.164,21.695,20.293,21.688,7205559,0
+RCL.US,D,20110810,000000,21.06,21.129,20.043,20.103,8516303,0
+RCL.US,D,20110811,000000,20.365,21.873,19.953,21.477,6229281,0
+RCL.US,D,20110812,000000,22.068,22.214,21.331,21.695,3331664,0
+RCL.US,D,20110815,000000,22.119,22.534,21.985,22.507,1547126,0
+RCL.US,D,20110816,000000,22.306,22.306,21.164,21.373,4440617,0
+RCL.US,D,20110817,000000,21.78,21.799,20.933,21.315,4321535,0
+RCL.US,D,20110818,000000,20.333,20.374,19.497,19.717,4384588,0
+RCL.US,D,20110819,000000,19.175,20.103,18.876,18.927,3816211,0
+RCL.US,D,20110822,000000,19.868,19.944,18.981,19.036,2987445,0
+RCL.US,D,20110823,000000,19.106,19.74,18.852,19.692,3241834,0
+RCL.US,D,20110824,000000,19.62,20.255,19.435,20.205,3570040,0
+RCL.US,D,20110825,000000,19.978,20.357,18.927,19.175,3847527,0
+RCL.US,D,20110826,000000,19.097,20.629,19.006,19.986,4485246,0
+RCL.US,D,20110829,000000,20.79,21.881,20.738,21.843,4347262,0
+RCL.US,D,20110830,000000,22.111,22.337,21.426,21.873,4660504,0
+RCL.US,D,20110831,000000,22.261,22.473,21.683,21.972,3505345,0
+RCL.US,D,20110901,000000,21.881,22.415,21.363,21.426,3401759,0
+RCL.US,D,20110902,000000,20.603,20.62,20.109,20.33,2309436,0
+RCL.US,D,20110906,000000,19.513,20.293,19.393,20.148,2823790,0
+RCL.US,D,20110907,000000,20.755,21.469,20.629,21.275,2793241,0
+RCL.US,D,20110908,000000,20.941,21.408,20.722,20.843,2483379,0
+RCL.US,D,20110909,000000,20.23,20.729,19.91,20.027,3351366,0
+RCL.US,D,20110912,000000,19.334,19.935,19.233,19.732,3886195,0
+RCL.US,D,20110913,000000,19.62,20.445,19.554,20.316,4243933,0
+RCL.US,D,20110914,000000,20.512,20.849,19.893,20.569,3343122,0
+RCL.US,D,20110915,000000,20.969,21.346,20.526,21.285,3905409,0
+RCL.US,D,20110916,000000,21.171,21.493,20.798,21.346,2623553,0
+RCL.US,D,20110919,000000,20.597,20.79,20.174,20.542,3075731,0
+RCL.US,D,20110920,000000,21.05,22.221,20.666,21.436,6382480,0
+RCL.US,D,20110921,000000,21.46,21.679,20.597,20.629,4327187,0
+RCL.US,D,20110922,000000,19.851,19.9,18.667,19.079,3987671,0
+RCL.US,D,20110923,000000,18.826,19.352,18.749,18.944,3536869,0
+RCL.US,D,20110926,000000,19.149,19.19,18.197,18.614,5088697,0
+RCL.US,D,20110927,000000,19.292,20.078,19.25,19.471,3712705,0
+RCL.US,D,20110928,000000,19.698,19.782,18.631,18.701,2856693,0
+RCL.US,D,20110929,000000,19.471,19.816,18.582,18.962,4485746,0
+RCL.US,D,20110930,000000,18.416,18.724,18.2,18.323,4959217,0
+RCL.US,D,20111003,000000,18.021,18.207,16.93,16.939,5736183,0
+RCL.US,D,20111004,000000,16.475,17.871,15.832,17.845,7189579,0
+RCL.US,D,20111005,000000,17.98,18.302,17.581,18.048,5965775,0
+RCL.US,D,20111006,000000,17.793,18.732,17.548,18.677,4080846,0
+RCL.US,D,20111007,000000,18.852,18.927,18.04,18.479,2612387,0
+RCL.US,D,20111010,000000,19.123,19.749,19.071,19.629,2107428,0
+RCL.US,D,20111011,000000,19.283,20.071,19.123,19.944,3839353,0
+RCL.US,D,20111012,000000,20.426,21.629,20.341,21.266,4299358,0
+RCL.US,D,20111013,000000,21.256,21.704,20.79,21.355,3330281,0
+RCL.US,D,20111014,000000,22.017,22.507,21.524,22.458,3729793,0
+RCL.US,D,20111017,000000,22.026,22.026,21.389,21.469,3471112,0
+RCL.US,D,20111018,000000,21.789,22.891,21.426,22.569,3199895,0
+RCL.US,D,20111019,000000,22.329,22.552,21.743,21.834,2792427,0
+RCL.US,D,20111020,000000,22.237,22.779,21.789,22.432,3196548,0
+RCL.US,D,20111021,000000,23.102,23.627,22.814,23.237,3928725,0
+RCL.US,D,20111024,000000,23.497,24.931,23.431,24.887,6770635,0
+RCL.US,D,20111025,000000,24.735,24.759,23.584,23.651,4066069,0
+RCL.US,D,20111026,000000,24.82,24.979,23.922,24.473,4408993,0
+RCL.US,D,20111027,000000,25.32,26.236,24.041,25.836,6775555,0
+RCL.US,D,20111028,000000,25.21,26.236,25.146,25.733,3385006,0
+RCL.US,D,20111031,000000,25.142,25.68,25.026,25.159,3964407,0
+RCL.US,D,20111101,000000,23.576,23.77,22.729,23.085,5286847,0
+RCL.US,D,20111102,000000,23.593,24.235,23.399,23.913,3570997,0
+RCL.US,D,20111103,000000,24.499,24.793,23.744,24.702,3210129,0
+RCL.US,D,20111104,000000,24.421,24.632,23.951,24.386,2625051,0
+RCL.US,D,20111107,000000,24.549,24.887,24.379,24.625,3320955,0
+RCL.US,D,20111108,000000,24.464,24.728,23.856,24.455,3542412,0
+RCL.US,D,20111109,000000,23.219,23.314,22.272,22.507,3320197,0
+RCL.US,D,20111110,000000,22.925,22.992,22.254,22.773,2639569,0
+RCL.US,D,20111111,000000,23.049,23.602,23.022,23.195,2626376,0
+RCL.US,D,20111114,000000,23.212,23.321,22.703,22.917,1922179,0
+RCL.US,D,20111115,000000,22.643,22.891,22.036,22.498,3304188,0
+RCL.US,D,20111116,000000,22.077,22.329,21.753,22.068,4789889,0
+RCL.US,D,20111117,000000,22.01,22.492,21.487,21.62,3709132,0
+RCL.US,D,20111118,000000,22.095,22.382,21.866,22.077,1903830,0
+RCL.US,D,20111121,000000,21.516,22.129,21.389,21.985,2636071,0
+RCL.US,D,20111122,000000,21.672,22.103,21.325,21.799,3188709,0
+RCL.US,D,20111123,000000,21.097,21.097,20.004,20.027,5285891,0
+RCL.US,D,20111125,000000,19.521,20.087,19.427,19.629,2735365,0
+RCL.US,D,20111128,000000,20.815,21.408,20.729,21.069,3529978,0
+RCL.US,D,20111129,000000,21.06,21.373,20.883,21.203,2254419,0
+RCL.US,D,20111130,000000,22.466,23.5,22.457,23.46,4848591,0
+RCL.US,D,20111201,000000,23.28,23.635,22.956,23.032,2953951,0
+RCL.US,D,20111202,000000,23.525,23.738,23.186,23.246,2557521,0
+RCL.US,D,20111205,000000,23.905,24.406,23.642,23.88,3437661,0
+RCL.US,D,20111206,000000,23.9,23.969,23.298,23.433,2933835,0
+RCL.US,D,20111207,000000,23.213,23.349,22.881,23.229,2930424,0
+RCL.US,D,20111208,000000,22.956,23.007,21.999,22.201,3701422,0
+RCL.US,D,20111209,000000,22.567,23.144,22.456,22.891,2205902,0
+RCL.US,D,20111212,000000,22.592,22.746,22.269,22.617,1674843,0
+RCL.US,D,20111213,000000,22.746,23.016,22.048,22.15,2298038,0
+RCL.US,D,20111214,000000,22.032,22.032,21.051,21.106,3078499,0
+RCL.US,D,20111215,000000,21.642,21.698,21.239,21.58,2219648,0
+RCL.US,D,20111216,000000,21.82,22.211,21.689,21.972,1692954,0
+RCL.US,D,20111219,000000,22.343,22.43,20.763,20.849,3720263,0
+RCL.US,D,20111220,000000,21.166,21.333,20.084,20.942,7500720,0
+RCL.US,D,20111221,000000,21.09,21.106,20.558,20.722,4201442,0
+RCL.US,D,20111222,000000,20.915,21.438,20.834,21.333,2257916,0
+RCL.US,D,20111223,000000,21.401,21.935,21.333,21.83,1497271,0
+RCL.US,D,20111227,000000,21.918,22.328,21.83,21.886,1548748,0
+RCL.US,D,20111228,000000,21.757,21.83,20.978,21.051,1498283,0
+RCL.US,D,20111229,000000,21.08,21.511,20.869,21.401,1343762,0
+RCL.US,D,20111230,000000,21.325,21.473,20.988,21.056,1660901,0
+RCL.US,D,20120103,000000,22.073,22.464,21.838,22.013,3759360,0
+RCL.US,D,20120104,000000,22.013,22.328,21.862,22.201,1910718,0
+RCL.US,D,20120105,000000,22.235,22.312,21.689,22.101,3328481,0
+RCL.US,D,20120106,000000,22.32,22.334,21.588,21.674,2758041,0
+RCL.US,D,20120109,000000,21.903,21.926,21.633,21.738,3017949,0
+RCL.US,D,20120110,000000,22.328,22.983,22.288,22.966,4334009,0
+RCL.US,D,20120111,000000,23.144,24.443,23.111,24.029,5605150,0
+RCL.US,D,20120112,000000,23.96,25.21,23.79,25.092,8405201,0
+RCL.US,D,20120113,000000,24.376,24.664,24.249,24.434,5197393,0
+RCL.US,D,20120117,000000,22.823,23.85,22.715,22.927,14499605,0
+RCL.US,D,20120118,000000,23.425,23.662,23.205,23.525,4529076,0
+RCL.US,D,20120119,000000,23.833,24.071,23.637,23.755,2785742,0
+RCL.US,D,20120120,000000,23.67,23.892,23.364,23.825,3127364,0
+RCL.US,D,20120123,000000,24.146,24.394,23.833,24.08,3793068,0
+RCL.US,D,20120124,000000,23.79,24.386,23.579,24.359,3805061,0
+RCL.US,D,20120125,000000,24.207,24.232,23.746,23.892,3773325,0
+RCL.US,D,20120126,000000,24.258,24.292,23.329,23.714,4882438,0
+RCL.US,D,20120127,000000,23.746,23.933,23.339,23.533,2847254,0
+RCL.US,D,20120130,000000,23.085,23.176,22.796,23.103,3800525,0
+RCL.US,D,20120131,000000,23.423,23.439,22.794,23.096,5150071,0
+RCL.US,D,20120201,000000,23.507,24.121,23.468,24.001,4890383,0
+RCL.US,D,20120202,000000,22.626,24.954,22.558,24.386,16126116,0
+RCL.US,D,20120203,000000,24.751,26.159,24.703,25.998,6889052,0
+RCL.US,D,20120206,000000,25.655,26.169,25.636,25.975,3298629,0
+RCL.US,D,20120207,000000,25.795,26.75,25.632,26.407,4705581,0
+RCL.US,D,20120208,000000,26.55,27.166,26.491,26.791,4021824,0
+RCL.US,D,20120209,000000,26.903,27.02,26.304,26.791,3455420,0
+RCL.US,D,20120210,000000,26.321,26.476,26.065,26.239,1971439,0
+RCL.US,D,20120213,000000,26.256,26.436,25.745,26.051,3319434,0
+RCL.US,D,20120214,000000,25.736,25.872,25.193,25.491,3669981,0
+RCL.US,D,20120215,000000,25.537,26.059,25.247,25.435,3692755,0
+RCL.US,D,20120216,000000,25.397,26.084,25.253,25.941,2054784,0
+RCL.US,D,20120217,000000,26.186,26.511,25.861,26.186,2639511,0
+RCL.US,D,20120221,000000,26.116,26.247,25.292,25.409,4142932,0
+RCL.US,D,20120222,000000,25.34,25.442,24.404,24.435,3991766,0
+RCL.US,D,20120223,000000,24.548,24.822,24.308,24.711,3753900,0
+RCL.US,D,20120224,000000,24.48,24.642,24.13,24.217,3443632,0
+RCL.US,D,20120227,000000,23.806,24.103,23.643,23.941,5658352,0
+RCL.US,D,20120228,000000,23.668,24.326,23.652,23.932,5201963,0
+RCL.US,D,20120229,000000,24.195,24.89,24.043,24.3,5764290,0
+RCL.US,D,20120301,000000,24.59,24.76,23.736,24.054,3773653,0
+RCL.US,D,20120302,000000,23.932,24.48,23.875,23.941,2853795,0
+RCL.US,D,20120305,000000,23.745,23.788,23.107,23.457,2936395,0
+RCL.US,D,20120306,000000,22.81,22.953,22.588,22.723,4421051,0
+RCL.US,D,20120307,000000,22.978,23.497,22.945,23.37,2626052,0
+RCL.US,D,20120308,000000,23.524,24,23.504,23.806,4227594,0
+RCL.US,D,20120309,000000,24.121,24.633,23.125,23.352,7853100,0
+RCL.US,D,20120312,000000,23.798,24.18,23.611,24.064,5131124,0
+RCL.US,D,20120313,000000,24.224,24.908,24.197,24.881,4029420,0
+RCL.US,D,20120314,000000,24.767,25.043,24.606,24.743,2959335,0
+RCL.US,D,20120315,000000,24.908,25.596,24.719,25.529,4695716,0
+RCL.US,D,20120316,000000,25.657,26.196,25.563,26.082,5440157,0
+RCL.US,D,20120319,000000,25.946,26.39,25.884,26.05,2793542,0
+RCL.US,D,20120320,000000,25.596,26.116,25.52,25.861,2655507,0
+RCL.US,D,20120321,000000,25.733,26.034,25.554,25.563,2395753,0
+RCL.US,D,20120322,000000,25.366,25.529,24.939,25.087,3375088,0
+RCL.US,D,20120323,000000,25.096,25.134,24.652,25.052,2034408,0
+RCL.US,D,20120326,000000,25.545,25.931,25.545,25.843,2793740,0
+RCL.US,D,20120327,000000,25.837,26.016,25.624,25.715,2209542,0
+RCL.US,D,20120328,000000,25.46,25.778,24.982,25.292,2678152,0
+RCL.US,D,20120329,000000,24.864,25.061,24.326,24.997,2813350,0
+RCL.US,D,20120330,000000,25.164,25.254,24.721,25.1,2738460,0
+RCL.US,D,20120402,000000,25.026,25.12,24.719,24.847,2209276,0
+RCL.US,D,20120403,000000,24.873,25.078,24.507,24.598,2395488,0
+RCL.US,D,20120404,000000,24.189,24.326,23.858,23.908,3408693,0
+RCL.US,D,20120405,000000,23.732,23.965,23.624,23.758,1415110,0
+RCL.US,D,20120409,000000,23.474,24.02,23.242,23.941,1820168,0
+RCL.US,D,20120410,000000,23.643,23.736,22.602,22.79,4397499,0
+RCL.US,D,20120411,000000,23.352,23.652,23.027,23.125,3264098,0
+RCL.US,D,20120412,000000,23.201,23.985,23.099,23.652,2516503,0
+RCL.US,D,20120413,000000,23.568,23.652,23.201,23.286,2060739,0
+RCL.US,D,20120416,000000,23.286,23.448,22.731,22.995,2619441,0
+RCL.US,D,20120417,000000,23.4,23.647,23.289,23.598,1629548,0
+RCL.US,D,20120418,000000,23.415,23.677,23.397,23.635,2032285,0
+RCL.US,D,20120419,000000,23.721,24.625,23.694,24.625,7023206,0
+RCL.US,D,20120420,000000,24.18,24.615,22.629,22.961,10367664,0
+RCL.US,D,20120423,000000,22.595,22.602,21.982,22.203,4732521,0
+RCL.US,D,20120424,000000,22.142,22.562,21.973,22.227,3565284,0
+RCL.US,D,20120425,000000,22.579,22.903,22.432,22.886,3797164,0
+RCL.US,D,20120426,000000,22.654,23.668,22.654,23.627,3099676,0
+RCL.US,D,20120427,000000,23.725,24.177,23.725,23.871,3667109,0
+RCL.US,D,20120430,000000,23.791,23.817,23.267,23.344,2819258,0
+RCL.US,D,20120501,000000,23.339,24.143,23.339,23.905,2007111,0
+RCL.US,D,20120502,000000,23.539,23.985,23.497,23.858,2104454,0
+RCL.US,D,20120503,000000,23.802,23.905,23.28,23.469,3173009,0
+RCL.US,D,20120504,000000,23.297,23.306,22.81,22.887,2773660,0
+RCL.US,D,20120507,000000,22.731,23.099,22.602,22.995,1785841,0
+RCL.US,D,20120508,000000,22.758,22.912,22.305,22.83,2310494,0
+RCL.US,D,20120509,000000,22.269,22.535,21.978,22.269,3092208,0
+RCL.US,D,20120510,000000,22.602,22.645,22.234,22.296,2063487,0
+RCL.US,D,20120511,000000,22.192,22.611,22.081,22.226,2034748,0
+RCL.US,D,20120514,000000,21.781,21.978,21.483,21.727,2028853,0
+RCL.US,D,20120515,000000,21.951,22.269,21.703,21.781,1831466,0
+RCL.US,D,20120516,000000,21.951,22.261,21.329,21.34,2086220,0
+RCL.US,D,20120517,000000,21.564,21.627,20.536,20.591,2085241,0
+RCL.US,D,20120518,000000,20.787,20.787,19.922,20.093,2682389,0
+RCL.US,D,20120521,000000,20.446,20.841,20.146,20.787,2599190,0
+RCL.US,D,20120522,000000,20.777,21.319,20.703,20.922,3599913,0
+RCL.US,D,20120523,000000,20.803,21.329,20.554,21.239,2265111,0
+RCL.US,D,20120524,000000,21.297,21.329,20.591,20.822,1898706,0
+RCL.US,D,20120525,000000,20.67,21.035,20.563,20.914,1971692,0
+RCL.US,D,20120529,000000,21.089,21.297,20.882,21.211,1863514,0
+RCL.US,D,20120530,000000,20.874,20.899,20.545,20.606,1872075,0
+RCL.US,D,20120531,000000,20.421,20.473,19.784,20.173,3163080,0
+RCL.US,D,20120601,000000,19.603,19.726,19.255,19.295,3197695,0
+RCL.US,D,20120604,000000,19.512,19.512,18.945,19.237,2723225,0
+RCL.US,D,20120605,000000,19.091,19.504,19.032,19.487,2091620,0
+RCL.US,D,20120606,000000,19.774,20.633,19.774,20.437,2161820,0
+RCL.US,D,20120607,000000,20.848,21.122,20.437,20.471,2907737,0
+RCL.US,D,20120608,000000,20.325,20.822,20.12,20.76,1711584,0
+RCL.US,D,20120611,000000,21.113,21.122,20.075,20.11,3227800,0
+RCL.US,D,20120612,000000,20.35,20.719,19.949,20.661,2930005,0
+RCL.US,D,20120613,000000,20.155,20.591,19.983,20.229,3168544,0
+RCL.US,D,20120614,000000,20.075,20.694,19.793,20.591,2792642,0
+RCL.US,D,20120615,000000,20.545,21.564,20.461,21.564,4254468,0
+RCL.US,D,20120618,000000,21.278,21.412,21.14,21.23,2870975,0
+RCL.US,D,20120619,000000,21.61,22.012,21.539,21.752,2562355,0
+RCL.US,D,20120620,000000,21.997,22.587,21.867,22.2,4060645,0
+RCL.US,D,20120621,000000,22.192,22.279,21.334,21.474,2183520,0
+RCL.US,D,20120622,000000,22.21,22.321,20.787,21.06,7426504,0
+RCL.US,D,20120625,000000,20.931,20.941,20.384,20.461,2459971,0
+RCL.US,D,20120626,000000,20.563,20.977,20.292,20.841,2289319,0
+RCL.US,D,20120627,000000,20.874,21.22,20.841,21.166,1162150,0
+RCL.US,D,20120628,000000,20.922,21.319,20.841,21.198,1506151,0
+RCL.US,D,20120629,000000,22.071,23.132,21.941,22.297,2285316,0
+RCL.US,D,20120702,000000,22.636,22.75,22.269,22.508,1581755,0
+RCL.US,D,20120703,000000,22.688,22.775,22.475,22.535,1161663,0
+RCL.US,D,20120705,000000,22.587,22.715,22.192,22.39,1328983,0
+RCL.US,D,20120706,000000,22.139,22.139,21.637,21.789,1615608,0
+RCL.US,D,20120709,000000,21.679,21.686,21.106,21.259,2779203,0
+RCL.US,D,20120710,000000,21.548,21.781,20.768,20.931,1919468,0
+RCL.US,D,20120711,000000,21.05,21.05,20.471,20.651,1804337,0
+RCL.US,D,20120712,000000,20.393,20.428,20.009,20.229,2439332,0
+RCL.US,D,20120713,000000,20.446,20.725,20.342,20.651,1685855,0
+RCL.US,D,20120716,000000,20.642,20.812,20.357,20.651,1085822,0
+RCL.US,D,20120717,000000,20.857,21.098,20.529,21.06,1448721,0
+RCL.US,D,20120718,000000,20.806,21.364,20.764,21.101,1477677,0
+RCL.US,D,20120719,000000,21.13,21.556,21.06,21.448,1639307,0
+RCL.US,D,20120720,000000,21.239,21.44,20.866,20.899,1819654,0
+RCL.US,D,20120723,000000,20.366,20.573,20.188,20.489,2025740,0
+RCL.US,D,20120724,000000,20.413,20.681,20.343,20.575,2871609,0
+RCL.US,D,20120725,000000,20.694,21.07,20.393,20.812,3065544,0
+RCL.US,D,20120726,000000,20.049,21.188,19.228,21.089,9035926,0
+RCL.US,D,20120727,000000,21.07,21.44,20.711,21.089,5988395,0
+RCL.US,D,20120730,000000,21.002,21.574,21.002,21.456,3493887,0
+RCL.US,D,20120731,000000,21.265,21.572,21.209,21.391,3045601,0
+RCL.US,D,20120801,000000,21.359,21.507,21.08,21.149,2206472,0
+RCL.US,D,20120802,000000,20.822,21.239,20.694,20.907,2992734,0
+RCL.US,D,20120803,000000,21.329,22.158,21.288,21.703,3713181,0
+RCL.US,D,20120806,000000,21.867,22.2,21.771,22.005,1884915,0
+RCL.US,D,20120807,000000,22.242,22.484,22.21,22.353,2124827,0
+RCL.US,D,20120808,000000,22.13,22.431,21.96,22.13,1464806,0
+RCL.US,D,20120809,000000,22.005,22.071,21.694,22.005,2312306,0
+RCL.US,D,20120810,000000,21.858,22.081,21.826,21.997,1414716,0
+RCL.US,D,20120813,000000,21.908,21.978,21.694,21.941,1519642,0
+RCL.US,D,20120814,000000,22.261,22.321,21.882,21.951,1357563,0
+RCL.US,D,20120815,000000,21.97,22.166,21.941,22.046,1053892,0
+RCL.US,D,20120816,000000,22.166,22.269,21.908,22.172,1586163,0
+RCL.US,D,20120817,000000,22.252,22.508,22.055,22.449,2017887,0
+RCL.US,D,20120820,000000,22.21,22.421,22.182,22.269,1356494,0
+RCL.US,D,20120821,000000,22.516,22.769,22.252,22.313,1861498,0
+RCL.US,D,20120822,000000,22.139,22.406,21.97,22.261,1714439,0
+RCL.US,D,20120823,000000,22.149,22.279,21.924,21.951,1620298,0
+RCL.US,D,20120824,000000,21.851,22.055,21.719,21.901,1269426,0
+RCL.US,D,20120827,000000,22.1,22.552,21.844,22.335,2711032,0
+RCL.US,D,20120828,000000,22.335,23.212,22.242,23.074,4920220,0
+RCL.US,D,20120829,000000,23.074,23.543,23.021,23.354,3054507,0
+RCL.US,D,20120830,000000,23.212,23.391,23.014,23.039,1670816,0
+RCL.US,D,20120831,000000,23.387,23.439,23.043,23.146,1730354,0
+RCL.US,D,20120904,000000,23.285,23.344,22.772,23.07,1675446,0
+RCL.US,D,20120905,000000,23.199,23.586,23.078,23.578,2958539,0
+RCL.US,D,20120906,000000,23.679,24.696,23.679,24.598,4227407,0
+RCL.US,D,20120907,000000,24.626,25.441,24.598,25.331,3014890,0
+RCL.US,D,20120910,000000,25.216,25.395,24.949,24.949,2689890,0
+RCL.US,D,20120911,000000,25.11,25.689,25.11,25.512,2759237,0
+RCL.US,D,20120912,000000,25.658,25.752,25.202,25.364,2852007,0
+RCL.US,D,20120913,000000,25.563,26.114,25.322,26.012,2398731,0
+RCL.US,D,20120914,000000,26.442,26.639,26.182,26.433,2910080,0
+RCL.US,D,20120917,000000,26.425,26.425,25.725,25.863,2426048,0
+RCL.US,D,20120918,000000,25.734,25.976,25.512,25.905,2070763,0
+RCL.US,D,20120919,000000,26.053,27.087,26.045,26.767,4483644,0
+RCL.US,D,20120920,000000,26.639,26.734,26.542,26.613,2875844,0
+RCL.US,D,20120921,000000,26.941,26.949,26.605,26.784,3169295,0
+RCL.US,D,20120924,000000,26.396,26.45,26.146,26.155,3299739,0
+RCL.US,D,20120925,000000,27.087,27.487,26.182,26.301,6687851,0
+RCL.US,D,20120926,000000,25.976,26.114,25.529,25.887,3273881,0
+RCL.US,D,20120927,000000,26.02,26.267,25.771,26.038,2039784,0
+RCL.US,D,20120928,000000,25.812,26.077,25.761,25.976,2129742,0
+RCL.US,D,20121001,000000,26.045,26.535,26.045,26.146,1800418,0
+RCL.US,D,20121002,000000,26.396,26.474,26.077,26.217,1448922,0
+RCL.US,D,20121003,000000,26.172,26.542,26.02,26.388,1853864,0
+RCL.US,D,20121004,000000,26.568,26.869,26.558,26.725,2111432,0
+RCL.US,D,20121005,000000,27.169,27.463,26.981,27.103,2352173,0
+RCL.US,D,20121008,000000,26.914,27.274,26.784,26.981,1237421,0
+RCL.US,D,20121009,000000,27.015,27.087,26.558,26.671,1879658,0
+RCL.US,D,20121010,000000,26.68,26.751,26.284,26.379,1744452,0
+RCL.US,D,20121011,000000,26.585,26.869,26.465,26.653,2226784,0
+RCL.US,D,20121012,000000,26.425,26.549,26.061,26.276,1937896,0
+RCL.US,D,20121015,000000,26.311,26.465,26.02,26.351,1944083,0
+RCL.US,D,20121016,000000,26.528,26.923,26.483,26.869,2140342,0
+RCL.US,D,20121017,000000,26.965,28.03,26.941,27.771,2535062,0
+RCL.US,D,20121018,000000,27.824,28.415,27.538,28.002,1642510,0
+RCL.US,D,20121019,000000,27.659,27.993,27.251,27.523,1686312,0
+RCL.US,D,20121022,000000,27.771,27.971,27.377,27.711,1139123,0
+RCL.US,D,20121023,000000,26.859,27.187,26.639,26.869,2218678,0
+RCL.US,D,20121024,000000,26.973,26.998,26.605,26.784,2776417,0
+RCL.US,D,20121025,000000,28.084,29.879,28.057,29.01,11593824,0
+RCL.US,D,20121026,000000,28.779,29.258,28.581,28.882,3377071,0
+RCL.US,D,20121031,000000,29.103,29.165,28.754,28.951,2177933,0
+RCL.US,D,20121101,000000,29.235,29.828,29.235,29.663,2100111,0
+RCL.US,D,20121102,000000,30.032,30.041,29.648,29.871,3253400,0
+RCL.US,D,20121105,000000,29.605,30.13,29.51,30.071,1836368,0
+RCL.US,D,20121106,000000,30.155,30.231,29.992,30.041,2069792,0
+RCL.US,D,20121107,000000,29.435,29.835,29.113,29.578,2383056,0
+RCL.US,D,20121108,000000,29.776,29.81,28.754,28.864,2398622,0
+RCL.US,D,20121109,000000,28.975,29.828,28.77,29.615,2771291,0
+RCL.US,D,20121112,000000,29.681,29.819,29.389,29.481,1147986,0
+RCL.US,D,20121113,000000,29.123,30.051,29.123,29.699,2002539,0
+RCL.US,D,20121114,000000,30.025,30.061,29.227,29.266,2097824,0
+RCL.US,D,20121115,000000,29.103,29.426,28.658,28.991,2118332,0
+RCL.US,D,20121116,000000,28.985,29.173,28.23,28.451,3016059,0
+RCL.US,D,20121119,000000,28.959,29.417,28.882,29.037,2621348,0
+RCL.US,D,20121120,000000,29.211,29.51,29.046,29.218,1458961,0
+RCL.US,D,20121121,000000,29.363,29.363,28.975,29.103,1322554,0
+RCL.US,D,20121123,000000,29.518,30.093,29.518,30.032,842432,0
+RCL.US,D,20121126,000000,29.974,30.163,29.656,30.093,2113832,0
+RCL.US,D,20121127,000000,29.921,30.215,29.879,29.947,2203350,0
+RCL.US,D,20121128,000000,29.749,30.025,29.656,29.921,1674183,0
+RCL.US,D,20121129,000000,30.12,30.342,29.819,30.284,1719002,0
+RCL.US,D,20121130,000000,30.369,30.522,29.966,30.308,1839263,0
+RCL.US,D,20121203,000000,30.592,30.67,30.259,30.268,1368252,0
+RCL.US,D,20121204,000000,30.061,30.071,29.235,29.957,3412945,0
+RCL.US,D,20121205,000000,29.947,29.957,29.258,29.552,1687929,0
+RCL.US,D,20121206,000000,29.741,29.957,29.527,29.947,1843656,0
+RCL.US,D,20121207,000000,29.982,30.224,29.938,30.101,875782,0
+RCL.US,D,20121210,000000,30.093,30.215,29.912,29.957,1209889,0
+RCL.US,D,20121211,000000,30.12,30.179,29.871,30.093,1543701,0
+RCL.US,D,20121212,000000,30.215,30.515,29.921,29.957,2312493,0
+RCL.US,D,20121213,000000,30.016,30.016,29.276,29.569,2052547,0
+RCL.US,D,20121214,000000,29.399,29.741,29.182,29.252,1971579,0
+RCL.US,D,20121217,000000,29.457,30.13,29.227,30.085,3958360,0
+RCL.US,D,20121218,000000,30.259,31.065,30.196,30.549,3984639,0
+RCL.US,D,20121219,000000,30.946,31.11,30.171,30.215,4309875,0
+RCL.US,D,20121220,000000,29.578,30.12,28.829,29.724,6597323,0
+RCL.US,D,20121221,000000,29.518,29.819,29.303,29.371,2560432,0
+RCL.US,D,20121224,000000,29.622,29.622,28.855,29.019,589291,0
+RCL.US,D,20121226,000000,29.046,29.182,28.702,28.864,759606,0
+RCL.US,D,20121227,000000,28.991,29.165,28.322,28.908,1011576,0
+RCL.US,D,20121228,000000,28.547,28.847,28.307,28.572,1144861,0
+RCL.US,D,20121231,000000,28.46,29.379,28.451,29.235,1748013,0
+RCL.US,D,20130102,000000,29.896,30.465,29.879,30.43,2602042,0
+RCL.US,D,20130103,000000,30.403,30.818,30.061,30.773,2360927,0
+RCL.US,D,20130104,000000,30.5,30.964,30.215,30.773,2210777,0
+RCL.US,D,20130107,000000,30.43,30.869,30.369,30.62,2019551,0
+RCL.US,D,20130108,000000,30.54,30.696,30.171,30.284,1802758,0
+RCL.US,D,20130109,000000,30.601,30.937,30.601,30.611,2268457,0
+RCL.US,D,20130110,000000,31.065,31.09,30.508,30.705,1989294,0
+RCL.US,D,20130111,000000,30.773,30.835,30.284,30.515,1629145,0
+RCL.US,D,20130114,000000,30.737,30.988,30.67,30.919,1834182,0
+RCL.US,D,20130115,000000,30.745,31.169,30.655,31.128,1979631,0
+RCL.US,D,20130116,000000,31.72,31.802,31.262,31.469,2085567,0
+RCL.US,D,20130117,000000,31.839,32.444,31.592,32.139,2421851,0
+RCL.US,D,20130118,000000,32.388,32.397,31.557,31.729,3224146,0
+RCL.US,D,20130122,000000,31.829,31.875,31.433,31.796,1921074,0
+RCL.US,D,20130123,000000,32.166,32.811,32.019,32.613,3390790,0
+RCL.US,D,20130124,000000,32.528,33.086,32.407,32.57,1617827,0
+RCL.US,D,20130125,000000,32.717,33.156,32.64,33.035,1552286,0
+RCL.US,D,20130128,000000,32.966,32.966,32.435,32.725,1966723,0
+RCL.US,D,20130129,000000,32.425,32.528,32.166,32.225,2350209,0
+RCL.US,D,20130130,000000,32.054,32.233,31.866,31.986,2154191,0
+RCL.US,D,20130131,000000,31.599,31.667,30.859,31.128,4222823,0
+RCL.US,D,20130201,000000,31.565,31.899,30.937,31.632,4098124,0
+RCL.US,D,20130204,000000,31.64,32.184,30.249,30.549,9426996,0
+RCL.US,D,20130205,000000,30.611,31.048,30.403,30.85,3206898,0
+RCL.US,D,20130206,000000,30.646,30.971,30.473,30.946,2500042,0
+RCL.US,D,20130207,000000,30.997,31.032,30.5,30.892,1702374,0
+RCL.US,D,20130208,000000,30.745,31.137,30.737,31.065,1295841,0
+RCL.US,D,20130211,000000,30.954,31.203,30.892,31.152,1480397,0
+RCL.US,D,20130212,000000,31.137,31.515,31.137,31.334,1419197,0
+RCL.US,D,20130213,000000,31.203,31.281,30.293,30.62,2727915,0
+RCL.US,D,20130214,000000,30.335,30.687,30.196,30.663,1859413,0
+RCL.US,D,20130215,000000,30.687,31.118,30.43,30.67,2557012,0
+RCL.US,D,20130219,000000,30.539,30.713,30.108,30.49,2143844,0
+RCL.US,D,20130220,000000,30.582,30.611,29.696,29.782,1856204,0
+RCL.US,D,20130221,000000,29.505,29.505,29.031,29.186,2965162,0
+RCL.US,D,20130222,000000,29.35,29.437,28.938,29.098,2177197,0
+RCL.US,D,20130225,000000,29.271,30.014,29.05,29.05,4029745,0
+RCL.US,D,20130226,000000,29.341,29.495,28.876,29.232,2340656,0
+RCL.US,D,20130227,000000,29.247,29.979,29.247,29.91,2622047,0
+RCL.US,D,20130228,000000,29.792,30.368,29.772,30.084,3173539,0
+RCL.US,D,20130301,000000,29.764,30.325,29.523,30.194,2524871,0
+RCL.US,D,20130304,000000,30.084,30.507,30.006,30.247,2283426,0
+RCL.US,D,20130305,000000,30.429,30.438,29.841,29.936,2861938,0
+RCL.US,D,20130306,000000,30.075,30.223,29.668,29.764,3342081,0
+RCL.US,D,20130307,000000,29.764,30.108,29.618,29.636,2980712,0
+RCL.US,D,20130308,000000,30.049,30.049,28.66,28.738,8698635,0
+RCL.US,D,20130311,000000,28.832,29.661,28.66,29.186,3236716,0
+RCL.US,D,20130312,000000,29.28,29.316,28.987,29.058,3073615,0
+RCL.US,D,20130313,000000,29.012,29.117,28.841,28.92,1747122,0
+RCL.US,D,20130314,000000,28.841,29.668,28.781,29.661,7359565,0
+RCL.US,D,20130315,000000,28.911,29.644,28.756,29.082,5612946,0
+RCL.US,D,20130318,000000,28.525,29.232,28.308,28.938,3183026,0
+RCL.US,D,20130319,000000,28.953,28.978,28.108,28.341,2479443,0
+RCL.US,D,20130320,000000,28.506,28.633,27.875,28.222,3150519,0
+RCL.US,D,20130321,000000,27.849,28.126,27.685,27.694,2733961,0
+RCL.US,D,20130322,000000,27.703,27.883,27.468,27.636,3057485,0
+RCL.US,D,20130325,000000,27.685,27.883,27.365,27.468,2817951,0
+RCL.US,D,20130326,000000,27.485,27.961,27.461,27.937,2526748,0
+RCL.US,D,20130327,000000,27.807,28.108,27.618,28.049,1873668,0
+RCL.US,D,20130328,000000,27.93,28.858,27.93,28.66,4141905,0
+RCL.US,D,20130401,000000,28.686,28.764,28.065,28.142,2695352,0
+RCL.US,D,20130402,000000,28.261,28.478,28.126,28.308,1547141,0
+RCL.US,D,20130403,000000,28.46,28.573,27.618,27.762,2811620,0
+RCL.US,D,20130404,000000,27.694,27.728,27.279,27.644,2337363,0
+RCL.US,D,20130405,000000,27.046,27.875,27.046,27.849,1767852,0
+RCL.US,D,20130408,000000,27.736,28.261,27.703,28.23,1106885,0
+RCL.US,D,20130409,000000,28.167,28.633,28.126,28.47,2060717,0
+RCL.US,D,20130410,000000,28.435,28.813,28.393,28.633,1907467,0
+RCL.US,D,20130411,000000,28.515,28.929,28.515,28.721,2031329,0
+RCL.US,D,20130412,000000,28.487,28.738,28.289,28.713,1645682,0
+RCL.US,D,20130415,000000,28.332,28.806,28.118,28.135,3174365,0
+RCL.US,D,20130416,000000,28.376,28.721,28.247,28.59,1942600,0
+RCL.US,D,20130417,000000,28.175,28.953,28.135,28.938,3389101,0
+RCL.US,D,20130418,000000,29.021,29.16,28.41,28.625,3574828,0
+RCL.US,D,20130419,000000,28.866,29.031,28.618,28.806,1718534,0
+RCL.US,D,20130422,000000,28.704,29.082,28.487,29.082,3326598,0
+RCL.US,D,20130423,000000,29.177,29.747,29.151,29.703,2845390,0
+RCL.US,D,20130424,000000,29.601,29.886,29.394,29.582,3583622,0
+RCL.US,D,20130425,000000,30.91,32.231,30.655,31.12,7854273,0
+RCL.US,D,20130426,000000,31.102,31.12,30.472,30.988,2504616,0
+RCL.US,D,20130429,000000,31.162,31.404,30.988,31.264,3242466,0
+RCL.US,D,20130430,000000,31.533,31.733,31.222,31.517,2452484,0
+RCL.US,D,20130501,000000,31.378,31.601,31.274,31.327,1627178,0
+RCL.US,D,20130502,000000,31.524,31.627,31.362,31.533,1689868,0
+RCL.US,D,20130503,000000,31.879,32.103,31.824,31.913,2509274,0
+RCL.US,D,20130506,000000,32.024,32.042,31.733,31.998,1954948,0
+RCL.US,D,20130507,000000,32.153,32.368,31.939,32.368,1514967,0
+RCL.US,D,20130508,000000,32.385,32.432,32.086,32.368,1400625,0
+RCL.US,D,20130509,000000,32.385,32.458,32.024,32.153,1058435,0
+RCL.US,D,20130510,000000,32.197,32.385,32.111,32.36,861724,0
+RCL.US,D,20130513,000000,32.197,32.385,32.095,32.284,1420803,0
+RCL.US,D,20130514,000000,32.18,32.878,32.136,32.678,1896768,0
+RCL.US,D,20130515,000000,32.706,33.174,32.611,32.852,1737193,0
+RCL.US,D,20130516,000000,33.068,33.32,32.637,32.678,1794894,0
+RCL.US,D,20130517,000000,32.766,32.913,32.44,32.49,1031146,0
+RCL.US,D,20130520,000000,32.481,32.775,32.393,32.725,1772972,0
+RCL.US,D,20130521,000000,32.196,32.238,31.692,31.928,4141151,0
+RCL.US,D,20130522,000000,31.859,31.996,31.226,31.313,2555853,0
+RCL.US,D,20130523,000000,30.872,31.399,30.766,31.192,1644485,0
+RCL.US,D,20130524,000000,31.027,31.423,31.001,31.269,968497,0
+RCL.US,D,20130528,000000,30.923,31.331,30.673,30.905,3110890,0
+RCL.US,D,20130529,000000,30.639,30.739,30.342,30.378,2317308,0
+RCL.US,D,20130530,000000,30.622,31.341,30.524,31.011,1844676,0
+RCL.US,D,20130531,000000,30.638,30.638,30.244,30.298,2912949,0
+RCL.US,D,20130603,000000,30.369,30.378,29.91,30.204,2942521,0
+RCL.US,D,20130604,000000,30.154,30.3,29.504,29.746,2333565,0
+RCL.US,D,20130605,000000,29.754,29.754,28.942,28.991,2028456,0
+RCL.US,D,20130606,000000,28.898,29.038,28.587,28.81,2702738,0
+RCL.US,D,20130607,000000,28.985,29.643,28.752,29.42,2687766,0
+RCL.US,D,20130610,000000,29.626,29.72,29.219,29.572,1956969,0
+RCL.US,D,20130611,000000,29.08,29.287,28.7,29,1944827,0
+RCL.US,D,20130612,000000,29.278,29.313,28.803,28.898,1518841,0
+RCL.US,D,20130613,000000,28.991,29.851,28.985,29.754,1659441,0
+RCL.US,D,20130614,000000,29.521,29.667,29.322,29.411,2194193,0
+RCL.US,D,20130617,000000,29.6,29.869,29.485,29.572,1468506,0
+RCL.US,D,20130618,000000,29.411,29.893,29.411,29.653,2622432,0
+RCL.US,D,20130619,000000,29.626,29.781,29.073,29.114,3137180,0
+RCL.US,D,20130620,000000,28.544,28.603,27.772,27.894,3151431,0
+RCL.US,D,20130621,000000,28.186,28.273,27.402,27.903,2770552,0
+RCL.US,D,20130624,000000,27.296,27.817,27.15,27.537,2547591,0
+RCL.US,D,20130625,000000,28.293,28.863,28.215,28.646,2872167,0
+RCL.US,D,20130626,000000,28.569,29,28.569,28.761,1767264,0
+RCL.US,D,20130627,000000,28.942,29.212,28.863,28.967,1092679,0
+RCL.US,D,20130628,000000,28.691,29.237,28.691,28.854,1993204,0
+RCL.US,D,20130701,000000,29.073,29.876,29.065,29.643,1796909,0
+RCL.US,D,20130702,000000,29.451,29.72,29.253,29.392,1421189,0
+RCL.US,D,20130703,000000,29,29.124,28.828,28.828,1437212,0
+RCL.US,D,20130705,000000,29.184,29.685,29.104,29.643,1046407,0
+RCL.US,D,20130708,000000,29.824,29.91,29.411,29.556,1148977,0
+RCL.US,D,20130709,000000,29.824,30.138,29.59,30.076,1275053,0
+RCL.US,D,20130710,000000,30.146,30.248,29.893,30.224,1369558,0
+RCL.US,D,20130711,000000,30.803,31.158,30.707,31.106,1674737,0
+RCL.US,D,20130712,000000,31.07,31.096,30.584,30.785,988413,0
+RCL.US,D,20130715,000000,30.758,30.863,30.413,30.55,1328246,0
+RCL.US,D,20130716,000000,30.55,30.992,30.248,30.984,1627978,0
+RCL.US,D,20130717,000000,31.259,32.03,31.25,31.877,3274299,0
+RCL.US,D,20130718,000000,31.803,32.049,31.584,31.821,2487907,0
+RCL.US,D,20130719,000000,31.797,31.831,31.431,31.459,861428,0
+RCL.US,D,20130722,000000,31.408,31.615,31.313,31.399,938891,0
+RCL.US,D,20130723,000000,31.591,31.841,31.538,31.739,1076914,0
+RCL.US,D,20130724,000000,31.954,31.979,31.39,31.477,1841879,0
+RCL.US,D,20130725,000000,32.022,32.248,31.037,31.649,4267647,0
+RCL.US,D,20130726,000000,32.135,32.62,31.961,32.067,2223812,0
+RCL.US,D,20130729,000000,31.782,32.127,31.514,31.746,1196171,0
+RCL.US,D,20130730,000000,32.169,32.505,32.127,32.342,1849580,0
+RCL.US,D,20130731,000000,32.549,33.094,32.542,32.966,2578204,0
+RCL.US,D,20130801,000000,33.339,33.997,33.132,33.943,2571878,0
+RCL.US,D,20130802,000000,33.649,33.951,33.555,33.831,1107230,0
+RCL.US,D,20130805,000000,33.686,33.736,33.147,33.232,1232473,0
+RCL.US,D,20130806,000000,33.485,33.72,32.931,33.103,1775334,0
+RCL.US,D,20130807,000000,33.079,33.206,32.742,32.837,1313903,0
+RCL.US,D,20130808,000000,33.194,33.366,32.958,33.147,1803752,0
+RCL.US,D,20130809,000000,33.29,33.366,32.637,32.688,1470402,0
+RCL.US,D,20130812,000000,32.611,32.775,32.44,32.725,1291435,0
+RCL.US,D,20130813,000000,32.921,33.926,32.83,33.885,3015648,0
+RCL.US,D,20130814,000000,33.997,34.531,33.987,34.075,2356745,0
+RCL.US,D,20130815,000000,34.005,34.024,33.459,33.696,1377337,0
+RCL.US,D,20130816,000000,33.744,33.969,33.374,33.451,1035460,0
+RCL.US,D,20130819,000000,33.468,33.468,32.559,32.654,1733367,0
+RCL.US,D,20130820,000000,32.662,33.242,32.646,32.931,1017352,0
+RCL.US,D,20130821,000000,33.398,33.649,33.051,33.094,2130683,0
+RCL.US,D,20130822,000000,33.079,33.754,33.042,33.522,1954255,0
+RCL.US,D,20130823,000000,33.658,33.713,33.303,33.459,1173680,0
+RCL.US,D,20130826,000000,33.366,33.902,33.366,33.513,942334,0
+RCL.US,D,20130827,000000,32.577,32.577,31.73,31.756,2994473,0
+RCL.US,D,20130828,000000,31.468,31.591,30.872,31.062,3204562,0
+RCL.US,D,20130829,000000,31.096,31.892,31.096,31.504,1534913,0
+RCL.US,D,20130830,000000,31.841,31.919,31.44,31.756,1898937,0
+RCL.US,D,20130903,000000,32.03,32.151,31.726,31.935,1765659,0
+RCL.US,D,20130904,000000,31.518,32.301,31.5,32.039,3001444,0
+RCL.US,D,20130905,000000,31.838,32.31,31.795,32.11,1495686,0
+RCL.US,D,20130906,000000,32.03,32.343,31.588,32.141,2010759,0
+RCL.US,D,20130909,000000,32.187,32.497,32.067,32.229,1888307,0
+RCL.US,D,20130910,000000,33.211,33.388,32.971,33.083,3831876,0
+RCL.US,D,20130911,000000,33.321,33.696,33.206,33.513,1742068,0
+RCL.US,D,20130912,000000,34.576,34.618,33.579,33.713,4341051,0
+RCL.US,D,20130913,000000,33.937,33.999,33.588,33.919,1432305,0
+RCL.US,D,20130916,000000,34.61,34.767,34.29,34.437,2290463,0
+RCL.US,D,20130917,000000,34.668,34.722,34.398,34.668,1000149,0
+RCL.US,D,20130918,000000,34.732,35.142,34.269,34.868,1440828,0
+RCL.US,D,20130919,000000,34.922,35.233,34.732,35.001,1548105,0
+RCL.US,D,20130920,000000,34.858,34.878,34.145,34.261,1957580,0
+RCL.US,D,20130923,000000,34.545,34.555,34.007,34.293,1208598,0
+RCL.US,D,20130924,000000,33.804,33.904,32.867,33.667,5013841,0
+RCL.US,D,20130925,000000,33.278,34.051,33.04,33.937,3607007,0
+RCL.US,D,20130926,000000,33.788,33.886,33.365,33.531,1905263,0
+RCL.US,D,20130927,000000,33.539,33.649,33.365,33.44,1387081,0
+RCL.US,D,20130930,000000,33.032,33.531,32.98,33.337,1718375,0
+RCL.US,D,20131001,000000,33.494,33.909,33.458,33.909,1396578,0
+RCL.US,D,20131002,000000,33.64,33.909,33.531,33.909,1078459,0
+RCL.US,D,20131003,000000,33.649,33.886,33.144,33.163,1592281,0
+RCL.US,D,20131004,000000,33.365,34.007,33.268,33.764,1587458,0
+RCL.US,D,20131007,000000,33.258,33.484,32.727,32.788,1723995,0
+RCL.US,D,20131008,000000,32.674,32.761,31.326,31.602,4298336,0
+RCL.US,D,20131009,000000,31.672,32.048,31.335,31.795,2167758,0
+RCL.US,D,20131010,000000,32.258,32.36,31.828,32.169,2102369,0
+RCL.US,D,20131011,000000,32.004,32.49,31.89,32.49,1828278,0
+RCL.US,D,20131014,000000,32.074,32.458,31.81,32.369,1844266,0
+RCL.US,D,20131015,000000,32.527,32.551,31.943,31.977,2944892,0
+RCL.US,D,20131016,000000,32.369,33.016,32.335,32.806,3296173,0
+RCL.US,D,20131017,000000,32.936,33.778,32.709,33.772,2255148,0
+RCL.US,D,20131018,000000,33.944,34.32,33.667,34.207,2689576,0
+RCL.US,D,20131021,000000,34.183,34.293,33.904,34.286,1793472,0
+RCL.US,D,20131022,000000,34.261,34.775,34.261,34.632,2169153,0
+RCL.US,D,20131023,000000,34.278,34.722,34.109,34.615,3309876,0
+RCL.US,D,20131024,000000,36.082,36.968,36.054,36.88,6735153,0
+RCL.US,D,20131025,000000,37.238,37.911,36.936,37.856,3158951,0
+RCL.US,D,20131028,000000,37.578,37.866,37.445,37.802,3031126,0
+RCL.US,D,20131029,000000,37.664,37.75,37.194,37.499,2402258,0
+RCL.US,D,20131030,000000,37.385,37.541,36.68,36.91,2581669,0
+RCL.US,D,20131031,000000,36.67,37.194,36.6,36.609,1935618,0
+RCL.US,D,20131101,000000,36.663,37.064,36.663,36.975,1162671,0
+RCL.US,D,20131104,000000,37.091,37.35,36.761,37.325,1419853,0
+RCL.US,D,20131105,000000,37.054,37.533,36.871,37.308,1991531,0
+RCL.US,D,20131106,000000,37.533,38.048,37.333,38.02,2273708,0
+RCL.US,D,20131107,000000,37.682,37.794,36.663,36.717,2363661,0
+RCL.US,D,20131108,000000,36.663,37.464,36.645,37.464,1088061,0
+RCL.US,D,20131111,000000,37.272,37.711,37.272,37.691,865237,0
+RCL.US,D,20131112,000000,37.238,37.509,37.212,37.333,1613552,0
+RCL.US,D,20131113,000000,36.636,37.639,36.578,37.621,2825561,0
+RCL.US,D,20131114,000000,37.75,38.257,37.445,38.109,1675281,0
+RCL.US,D,20131115,000000,38.029,38.396,37.936,38.109,1753789,0
+RCL.US,D,20131118,000000,38.109,38.284,37.682,37.75,917675,0
+RCL.US,D,20131119,000000,37.639,37.802,37.385,37.43,939472,0
+RCL.US,D,20131120,000000,37.578,37.711,37.001,37.091,1366007,0
+RCL.US,D,20131121,000000,37.377,38.145,37.272,37.992,1450644,0
+RCL.US,D,20131122,000000,38.058,38.833,37.894,38.544,2536071,0
+RCL.US,D,20131125,000000,38.406,38.528,38.058,38.084,879897,0
+RCL.US,D,20131126,000000,37.952,38.675,37.945,38.536,1505426,0
+RCL.US,D,20131127,000000,38.607,38.918,38.439,38.544,1015194,0
+RCL.US,D,20131129,000000,38.508,38.814,38.31,38.36,647228,0
+RCL.US,D,20131202,000000,38.284,38.474,38.084,38.135,827111,0
+RCL.US,D,20131203,000000,38.038,38.109,37.578,37.721,1953146,0
+RCL.US,D,20131204,000000,37.395,37.945,37.266,37.672,1466532,0
+RCL.US,D,20131205,000000,37.518,37.569,37.1,37.229,1218766,0
+RCL.US,D,20131206,000000,37.735,37.847,37.509,37.76,938000,0
+RCL.US,D,20131209,000000,37.903,38.343,37.884,38.326,870337,0
+RCL.US,D,20131210,000000,38.177,38.675,38.118,38.317,1278184,0
+RCL.US,D,20131211,000000,38.205,38.37,37.802,37.847,1045868,0
+RCL.US,D,20131212,000000,37.619,37.937,37.497,37.663,1311958,0
+RCL.US,D,20131213,000000,37.912,38.4,37.663,38.287,1410559,0
+RCL.US,D,20131216,000000,38.41,38.889,38.373,38.654,1118454,0
+RCL.US,D,20131217,000000,38.593,38.959,38.451,38.715,1745589,0
+RCL.US,D,20131218,000000,38.593,39.338,38.313,39.187,1544059,0
+RCL.US,D,20131219,000000,40.174,40.431,39.616,40.213,4381894,0
+RCL.US,D,20131220,000000,40.127,41.21,40.127,41.133,2480056,0
+RCL.US,D,20131223,000000,41.509,41.693,41.061,41.21,1460245,0
+RCL.US,D,20131224,000000,41.21,41.676,41.126,41.553,319299,0
+RCL.US,D,20131226,000000,41.657,41.745,41.272,41.29,599921,0
+RCL.US,D,20131227,000000,41.387,41.683,41.254,41.29,704947,0
+RCL.US,D,20131230,000000,41.079,41.57,41.079,41.438,480463,0
+RCL.US,D,20131231,000000,41.464,41.736,41.326,41.536,647369,0
+RCL.US,D,20140102,000000,41.318,41.5,41.079,41.318,929293,0
+RCL.US,D,20140103,000000,41.405,41.579,41.116,41.318,797395,0
+RCL.US,D,20140106,000000,41.201,41.29,40.387,40.431,1735250,0
+RCL.US,D,20140107,000000,40.58,40.887,40.311,40.344,1522985,0
+RCL.US,D,20140108,000000,40.485,40.869,40.247,40.782,1964538,0
+RCL.US,D,20140109,000000,41.053,41.873,40.86,41.728,2740482,0
+RCL.US,D,20140110,000000,41.57,43.015,41.536,42.997,3975690,0
+RCL.US,D,20140113,000000,42.455,43.21,42.322,42.709,2901379,0
+RCL.US,D,20140114,000000,42.667,43.086,42.436,43.05,1233633,0
+RCL.US,D,20140115,000000,43.267,44.005,43.267,43.577,2163962,0
+RCL.US,D,20140116,000000,43.243,43.794,43.119,43.698,1803852,0
+RCL.US,D,20140117,000000,43.506,43.776,43.312,43.41,959096,0
+RCL.US,D,20140121,000000,43.41,43.487,42.338,42.805,2061701,0
+RCL.US,D,20140122,000000,43.103,43.551,42.858,43.383,2003695,0
+RCL.US,D,20140123,000000,42.964,42.97,42.483,42.795,2962857,0
+RCL.US,D,20140124,000000,42.385,42.395,41.22,41.281,3338986,0
+RCL.US,D,20140127,000000,42.601,43.182,41.201,42.081,7656462,0
+RCL.US,D,20140128,000000,42.395,43.619,42.365,43.497,4569788,0
+RCL.US,D,20140129,000000,43.086,43.585,42.676,42.911,3139735,0
+RCL.US,D,20140130,000000,43.173,44.672,43.173,44.524,3933072,0
+RCL.US,D,20140131,000000,43.776,44.232,43.41,43.445,2070613,0
+RCL.US,D,20140203,000000,43.533,43.654,41.745,42.045,4183866,0
+RCL.US,D,20140204,000000,42.42,42.7,42.053,42.525,1981041,0
+RCL.US,D,20140205,000000,42.649,42.841,42.272,42.649,2745415,0
+RCL.US,D,20140206,000000,43.033,44.388,43.006,44.339,2692577,0
+RCL.US,D,20140207,000000,44.462,44.829,43.812,44.329,2029070,0
+RCL.US,D,20140210,000000,44.057,44.881,43.986,44.531,1968526,0
+RCL.US,D,20140211,000000,44.68,46.082,44.453,45.817,3169184,0
+RCL.US,D,20140212,000000,45.67,46.337,45.206,45.298,2068513,0
+RCL.US,D,20140213,000000,44.864,46.033,44.79,45.96,1509938,0
+RCL.US,D,20140214,000000,45.637,46.078,45.6,45.996,1294921,0
+RCL.US,D,20140218,000000,45.848,46.078,45.03,45.434,2114720,0
+RCL.US,D,20140219,000000,45.134,45.637,44.93,45.002,1120565,0
+RCL.US,D,20140220,000000,44.897,45.267,44.712,45.214,1043688,0
+RCL.US,D,20140221,000000,45.408,45.82,45.276,45.654,1435225,0
+RCL.US,D,20140224,000000,45.645,46.333,45.425,46.231,1432993,0
+RCL.US,D,20140225,000000,46.648,47.017,46.4,46.701,2205373,0
+RCL.US,D,20140226,000000,46.577,47,46.473,46.655,1222079,0
+RCL.US,D,20140227,000000,46.535,46.955,46.165,46.927,1395407,0
+RCL.US,D,20140228,000000,46.595,46.762,46.157,46.586,1860751,0
+RCL.US,D,20140303,000000,45.064,45.327,44.493,45.082,3706909,0
+RCL.US,D,20140304,000000,45.346,45.672,45.197,45.469,3006475,0
+RCL.US,D,20140305,000000,45.291,45.408,44.781,44.864,2389898,0
+RCL.US,D,20140306,000000,44.888,45.365,44.754,45.257,2134057,0
+RCL.US,D,20140307,000000,45.425,46.174,45.425,45.672,2622751,0
+RCL.US,D,20140310,000000,45.486,45.62,44.897,45.143,1339433,0
+RCL.US,D,20140311,000000,45.143,45.53,44.493,44.704,1924081,0
+RCL.US,D,20140312,000000,44.403,45.057,43.989,44.984,1945127,0
+RCL.US,D,20140313,000000,45.134,45.171,44.008,44.474,1888634,0
+RCL.US,D,20140314,000000,44.096,44.587,44.06,44.316,972298,0
+RCL.US,D,20140317,000000,44.553,45.082,44.553,44.967,1013359,0
+RCL.US,D,20140318,000000,45.082,46.833,45.082,46.755,3063469,0
+RCL.US,D,20140319,000000,46.595,47.087,46.4,46.719,2041069,0
+RCL.US,D,20140320,000000,46.384,47.96,46.367,47.914,2347263,0
+RCL.US,D,20140321,000000,47.888,48.347,47.607,47.856,2110595,0
+RCL.US,D,20140324,000000,47.793,47.987,46.613,46.719,1640594,0
+RCL.US,D,20140325,000000,46.4,47.344,45.987,46.543,2694289,0
+RCL.US,D,20140326,000000,46.568,46.622,45.707,45.716,1505194,0
+RCL.US,D,20140327,000000,45.909,46.375,45.654,46.305,1998227,0
+RCL.US,D,20140328,000000,46.333,47.14,46.333,47.123,1491724,0
+RCL.US,D,20140331,000000,47.176,48.181,47.132,48.023,2438784,0
+RCL.US,D,20140401,000000,48.381,49.403,48.356,49.394,2235610,0
+RCL.US,D,20140402,000000,49.121,49.869,48.775,49.791,1590403,0
+RCL.US,D,20140403,000000,49.436,49.622,48.593,49.007,2356998,0
+RCL.US,D,20140404,000000,49.052,49.535,47.793,47.997,1532833,0
+RCL.US,D,20140407,000000,47.904,48.163,46.296,46.436,2267540,0
+RCL.US,D,20140408,000000,46.436,46.561,45.857,46.443,2512469,0
+RCL.US,D,20140409,000000,46.728,47.519,46.426,47.422,1619669,0
+RCL.US,D,20140410,000000,47.431,48.365,46.745,46.795,2255091,0
+RCL.US,D,20140411,000000,46.068,46.568,45.415,45.59,1818093,0
+RCL.US,D,20140414,000000,45.555,45.885,44.502,44.92,1748686,0
+RCL.US,D,20140415,000000,45.01,45.283,43.699,44.669,1807410,0
+RCL.US,D,20140416,000000,45.057,45.072,44.562,44.984,1626023,0
+RCL.US,D,20140417,000000,44.827,45.408,44.827,45.187,1340842,0
+RCL.US,D,20140421,000000,45.124,45.205,44.632,44.913,1389612,0
+RCL.US,D,20140422,000000,45.187,46.12,45.187,45.838,2224710,0
+RCL.US,D,20140423,000000,45.918,46.955,45.918,46.323,3459275,0
+RCL.US,D,20140424,000000,46.157,46.648,44.854,46.148,4649766,0
+RCL.US,D,20140425,000000,45.732,45.996,45.03,45.205,1209953,0
+RCL.US,D,20140428,000000,45.645,45.645,44.191,45.161,3142401,0
+RCL.US,D,20140429,000000,45.521,46.333,45.451,46.323,2060431,0
+RCL.US,D,20140430,000000,46.138,46.795,46.078,46.762,2111106,0
+RCL.US,D,20140501,000000,46.736,47.103,46.174,46.296,1153961,0
+RCL.US,D,20140502,000000,46.552,46.824,46.323,46.648,1688395,0
+RCL.US,D,20140505,000000,46.361,46.595,45.918,46.535,1331144,0
+RCL.US,D,20140506,000000,46.417,46.613,45.741,45.857,1320016,0
+RCL.US,D,20140507,000000,45.857,46.352,45.365,45.802,1320357,0
+RCL.US,D,20140508,000000,45.59,46.078,44.95,45.398,1489022,0
+RCL.US,D,20140509,000000,45.697,45.749,45.048,45.214,1006910,0
+RCL.US,D,20140512,000000,45.486,46.473,45.415,46.296,1404726,0
+RCL.US,D,20140513,000000,46.473,46.49,45.582,45.707,949007,0
+RCL.US,D,20140514,000000,46.183,47.274,46.12,46.516,3184749,0
+RCL.US,D,20140515,000000,46.183,46.183,44.854,45.724,2295650,0
+RCL.US,D,20140516,000000,45.203,46.185,44.794,45.901,1907754,0
+RCL.US,D,20140519,000000,45.619,46.617,45.432,46.529,1201309,0
+RCL.US,D,20140520,000000,46.388,47.625,46.345,46.877,3114811,0
+RCL.US,D,20140521,000000,47.005,47.819,46.952,47.777,1945520,0
+RCL.US,D,20140522,000000,47.529,48.06,47.484,47.635,1339736,0
+RCL.US,D,20140523,000000,47.529,48.017,46.971,47.942,1056638,0
+RCL.US,D,20140527,000000,48.236,48.581,47.697,47.89,1899123,0
+RCL.US,D,20140528,000000,47.81,48.091,47.358,47.962,1578895,0
+RCL.US,D,20140529,000000,48.174,48.571,48.017,48.421,974297,0
+RCL.US,D,20140530,000000,48.026,49.031,47.872,48.901,1862365,0
+RCL.US,D,20140602,000000,48.749,48.967,48.467,48.836,810213,0
+RCL.US,D,20140603,000000,48.376,49.298,48.254,49.138,1388668,0
+RCL.US,D,20140604,000000,48.81,49.731,48.802,49.324,1273690,0
+RCL.US,D,20140605,000000,49.607,49.906,49.307,49.81,899250,0
+RCL.US,D,20140606,000000,49.81,50.307,49.759,50.233,935584,0
+RCL.US,D,20140609,000000,50.164,50.706,50.006,50.52,1398829,0
+RCL.US,D,20140610,000000,50.299,50.567,49.952,50.52,764470,0
+RCL.US,D,20140611,000000,49.934,50.527,49.88,50.366,732756,0
+RCL.US,D,20140612,000000,49.944,50.014,47.933,48.083,2387295,0
+RCL.US,D,20140613,000000,47.767,48.164,47.093,47.758,3194497,0
+RCL.US,D,20140616,000000,47.43,47.563,47.093,47.476,1128588,0
+RCL.US,D,20140617,000000,47.078,48.007,46.988,47.989,1033203,0
+RCL.US,D,20140618,000000,47.476,49.165,47.411,48.986,2034141,0
+RCL.US,D,20140619,000000,48.739,49.385,48.739,49.26,2237675,0
+RCL.US,D,20140620,000000,49.175,49.844,49.157,49.837,1524319,0
+RCL.US,D,20140623,000000,49.607,50.587,49.589,50.316,1992122,0
+RCL.US,D,20140624,000000,49.445,50.747,49.413,49.665,2556491,0
+RCL.US,D,20140625,000000,49.324,50.041,49.315,49.607,1354412,0
+RCL.US,D,20140626,000000,49.731,50.084,49.419,49.565,1404217,0
+RCL.US,D,20140627,000000,49.482,49.818,49.199,49.352,1011614,0
+RCL.US,D,20140630,000000,49.128,49.509,48.846,49.175,1460984,0
+RCL.US,D,20140701,000000,49.165,49.683,49.041,49.427,1060739,0
+RCL.US,D,20140702,000000,49.342,50.217,49.342,49.81,729414,0
+RCL.US,D,20140703,000000,50.014,50.686,49.996,50.527,519118,0
+RCL.US,D,20140707,000000,50.217,50.383,49.986,50.33,875263,0
+RCL.US,D,20140708,000000,49.906,49.924,48.759,48.782,1458748,0
+RCL.US,D,20140709,000000,48.827,49.05,48.146,48.475,1856074,0
+RCL.US,D,20140710,000000,47.767,48.977,47.635,48.343,1655580,0
+RCL.US,D,20140711,000000,48.343,48.713,48.101,48.614,757975,0
+RCL.US,D,20140714,000000,48.986,49.241,48.669,48.713,958054,0
+RCL.US,D,20140715,000000,48.614,48.792,48.313,48.607,1366762,0
+RCL.US,D,20140716,000000,49.157,49.659,48.846,48.918,1284603,0
+RCL.US,D,20140717,000000,48.502,48.782,47.458,47.688,2021464,0
+RCL.US,D,20140718,000000,47.89,49.093,47.786,49.085,1272628,0
+RCL.US,D,20140721,000000,49.022,49.031,48.278,48.986,1069962,0
+RCL.US,D,20140722,000000,49.067,50.129,49.059,50.048,1473089,0
+RCL.US,D,20140723,000000,50.057,50.374,49.589,49.731,2086001,0
+RCL.US,D,20140724,000000,53.061,54.268,53.043,53.56,6701666,0
+RCL.US,D,20140725,000000,53.703,55.94,53.647,55.771,3892896,0
+RCL.US,D,20140728,000000,55.611,56.134,55.196,55.349,2155193,0
+RCL.US,D,20140729,000000,55.205,55.754,54.809,54.844,1827302,0
+RCL.US,D,20140730,000000,54.885,55.127,54.169,54.656,2009332,0
+RCL.US,D,20140731,000000,54.134,54.613,52.72,52.756,2762116,0
+RCL.US,D,20140801,000000,52.553,53.46,52.083,52.595,2336951,0
+RCL.US,D,20140804,000000,52.639,54.427,52.578,54.286,2348136,0
+RCL.US,D,20140805,000000,53.994,54.505,53.526,53.862,2225382,0
+RCL.US,D,20140806,000000,53.45,54.656,53.204,53.974,2142598,0
+RCL.US,D,20140807,000000,53.948,54.781,52.101,52.684,3122743,0
+RCL.US,D,20140808,000000,52.808,53.163,52.525,52.648,1981687,0
+RCL.US,D,20140811,000000,53.146,53.896,52.914,53.763,1429714,0
+RCL.US,D,20140812,000000,53.984,54.402,53.427,53.966,1323366,0
+RCL.US,D,20140813,000000,54.392,54.691,54.144,54.569,1141743,0
+RCL.US,D,20140814,000000,54.71,55.55,54.622,55.469,1663157,0
+RCL.US,D,20140815,000000,55.603,55.911,54.681,55.248,1163953,0
+RCL.US,D,20140818,000000,55.911,56.355,55.804,56.347,1115933,0
+RCL.US,D,20140819,000000,56.467,56.54,56,56.301,1120701,0
+RCL.US,D,20140820,000000,56.088,56.559,55.763,56.187,842473,0
+RCL.US,D,20140821,000000,56.364,56.515,56.053,56.389,1468828,0
+RCL.US,D,20140822,000000,56.17,56.559,55.814,56.229,1209878,0
+RCL.US,D,20140825,000000,56.601,56.601,56.07,56.301,782740,0
+RCL.US,D,20140826,000000,56.506,56.674,56.17,56.609,942082,0
+RCL.US,D,20140827,000000,56.601,56.85,56.258,56.54,818436,0
+RCL.US,D,20140828,000000,56.319,56.328,55.469,56,832934,0
+RCL.US,D,20140829,000000,56.124,56.646,55.787,56.389,1263347,0
+RCL.US,D,20140902,000000,56.476,56.947,56.249,56.928,1117137,0
+RCL.US,D,20140903,000000,57.55,58.43,57.203,57.485,2143926,0
+RCL.US,D,20140904,000000,57.762,58.698,57.6,58.168,1323915,0
+RCL.US,D,20140905,000000,58.104,59.238,57.813,59.238,1809685,0
+RCL.US,D,20140908,000000,58.828,58.866,58.37,58.736,1426470,0
+RCL.US,D,20140909,000000,58.615,59.133,58.29,58.43,986541,0
+RCL.US,D,20140910,000000,58.449,59.077,58.221,58.698,1061751,0
+RCL.US,D,20140911,000000,58.911,59.918,58.911,59.785,1470277,0
+RCL.US,D,20140912,000000,59.831,59.987,59.238,59.44,942313,0
+RCL.US,D,20140915,000000,59.566,59.618,58.557,58.754,965925,0
+RCL.US,D,20140916,000000,58.634,59.355,58.221,59.272,1468825,0
+RCL.US,D,20140917,000000,59.379,60.466,59.379,60.079,1412910,0
+RCL.US,D,20140918,000000,60.46,60.745,60.111,60.725,808592,0
+RCL.US,D,20140919,000000,61.02,61.572,60.298,60.62,2013247,0
+RCL.US,D,20140922,000000,60.584,60.601,59.747,60.138,2249999,0
+RCL.US,D,20140923,000000,60.842,60.954,59.296,59.394,2079150,0
+RCL.US,D,20140924,000000,59.484,60.203,59.216,60.095,1503757,0
+RCL.US,D,20140925,000000,59.978,60.138,59.002,59.01,1064048,0
+RCL.US,D,20140926,000000,59.181,60.256,59.181,59.962,916913,0
+RCL.US,D,20140929,000000,59.446,59.671,58.906,59.456,1250468,0
+RCL.US,D,20140930,000000,59.82,60.194,59.571,59.774,1831799,0
+RCL.US,D,20141001,000000,59.571,59.651,56.738,56.844,3690102,0
+RCL.US,D,20141002,000000,56.879,57.343,54.898,56.854,2686006,0
+RCL.US,D,20141003,000000,57.402,59.341,57.378,58.968,2662831,0
+RCL.US,D,20141006,000000,59.046,59.616,58.094,58.593,2486210,0
+RCL.US,D,20141007,000000,57.713,57.76,54.625,55.156,5301759,0
+RCL.US,D,20141008,000000,55.69,55.743,53.151,55.113,6056264,0
+RCL.US,D,20141009,000000,54.471,55.122,51.531,51.681,6836844,0
+RCL.US,D,20141010,000000,51.214,52.607,50.457,51.363,4909738,0
+RCL.US,D,20141013,000000,51.373,51.435,48.406,49.171,7182422,0
+RCL.US,D,20141014,000000,50.138,51.205,48.776,50.29,5255114,0
+RCL.US,D,20141015,000000,49.265,50.198,46.478,48.804,8243064,0
+RCL.US,D,20141016,000000,48.035,50.634,47.747,50.065,5189444,0
+RCL.US,D,20141017,000000,49.701,52.225,49.133,51.266,5868987,0
+RCL.US,D,20141020,000000,52.145,54.463,51.851,54.394,6265426,0
+RCL.US,D,20141021,000000,55.653,58.037,55.634,56.373,7323245,0
+RCL.US,D,20141022,000000,56.703,57.457,55.851,56.339,5551563,0
+RCL.US,D,20141023,000000,54.898,55.494,53.476,55.335,8573453,0
+RCL.US,D,20141024,000000,54.794,57.731,54.498,57.343,3483212,0
+RCL.US,D,20141027,000000,56.791,57.182,56.31,56.703,2214484,0
+RCL.US,D,20141028,000000,57.094,58.541,56.836,58.533,2251276,0
+RCL.US,D,20141029,000000,58.721,59.85,58.577,59.019,3415359,0
+RCL.US,D,20141030,000000,58.879,60.307,58.451,60.246,2856247,0
+RCL.US,D,20141031,000000,60.699,61.055,60.035,60.382,2290801,0
+RCL.US,D,20141103,000000,60.77,61.562,60.104,60.762,1955498,0
+RCL.US,D,20141104,000000,59.987,60.104,58.701,58.888,4461029,0
+RCL.US,D,20141105,000000,59.738,59.962,59.296,59.811,2291724,0
+RCL.US,D,20141106,000000,59.944,60.468,59.476,60.213,2054948,0
+RCL.US,D,20141107,000000,59.636,60.062,59.128,59.695,1831620,0
+RCL.US,D,20141110,000000,59.596,60.593,59.411,60.39,1680789,0
+RCL.US,D,20141111,000000,60.256,60.307,59.755,60.213,1385216,0
+RCL.US,D,20141112,000000,59.774,60.283,59.314,60.016,1510600,0
+RCL.US,D,20141113,000000,60.213,61.454,60.213,61.286,2448061,0
+RCL.US,D,20141114,000000,61.383,62.244,61.333,61.802,2382593,0
+RCL.US,D,20141117,000000,61.517,61.572,60.256,60.887,1541142,0
+RCL.US,D,20141118,000000,61.215,62.478,61.108,62.023,1818995,0
+RCL.US,D,20141119,000000,62.131,62.734,61.89,62.234,1957176,0
+RCL.US,D,20141120,000000,62.522,62.59,61.907,62.253,1063944,0
+RCL.US,D,20141121,000000,62.849,62.938,62.385,62.554,1434866,0
+RCL.US,D,20141124,000000,62.981,63.391,62.849,63.319,1221399,0
+RCL.US,D,20141125,000000,63.101,63.268,62.709,62.922,1307855,0
+RCL.US,D,20141126,000000,62.743,62.787,62.066,62.394,1195351,0
+RCL.US,D,20141128,000000,64.29,66.411,64.138,65.505,2530782,0
+RCL.US,D,20141201,000000,65.542,65.594,63.616,64.216,2054070,0
+RCL.US,D,20141202,000000,67.293,68.197,66.678,68.177,9709131,0
+RCL.US,D,20141203,000000,68.035,69.484,67.95,69.131,6758975,0
+RCL.US,D,20141204,000000,69.085,69.867,68.773,68.81,38867908,0
+RCL.US,D,20141205,000000,68.81,70.07,68.489,69.621,5733515,0
+RCL.US,D,20141208,000000,69.52,71.234,69.237,70.382,4878895,0
+RCL.US,D,20141209,000000,69.164,70.445,69.004,70.338,3154653,0
+RCL.US,D,20141210,000000,69.584,69.805,68.863,68.978,4259279,0
+RCL.US,D,20141211,000000,69.333,70.587,69.131,69.315,3171852,0
+RCL.US,D,20141212,000000,69.291,70.32,68.978,69.263,3132283,0
+RCL.US,D,20141215,000000,70.232,70.611,68.978,69.983,3636860,0
+RCL.US,D,20141216,000000,69.291,70.019,68.108,68.187,3293469,0
+RCL.US,D,20141217,000000,68.961,72.737,68.81,72.699,6059579,0
+RCL.US,D,20141218,000000,72.052,72.835,69.49,70.749,5977261,0
+RCL.US,D,20141219,000000,70.488,72.641,70.464,71.854,5023505,0
+RCL.US,D,20141222,000000,72.229,73.287,72.21,72.754,1622870,0
+RCL.US,D,20141223,000000,72.397,73.352,72.229,73.287,1709125,0
+RCL.US,D,20141224,000000,73.342,74.191,73.2,73.433,639252,0
+RCL.US,D,20141226,000000,73.548,73.753,73.127,73.352,786307,0
+RCL.US,D,20141229,000000,73.644,74.804,73.433,74.501,1453925,0
+RCL.US,D,20141230,000000,74.421,74.472,73.566,73.584,1166777,0
+RCL.US,D,20141231,000000,73.815,74.643,73.406,73.493,1278942,0
+RCL.US,D,20150102,000000,73.975,75.028,73.013,73.961,1523613,0
+RCL.US,D,20150105,000000,73.975,74.439,72.11,72.852,2075554,0
+RCL.US,D,20150106,000000,72.649,73.849,71.514,73.066,2916707,0
+RCL.US,D,20150107,000000,73.287,74.715,73.076,74.173,2730729,0
+RCL.US,D,20150108,000000,74.839,75.544,74.78,75.35,3050239,0
+RCL.US,D,20150109,000000,73.877,75.502,73.127,74.822,2843962,0
+RCL.US,D,20150112,000000,74.822,75.197,73.459,74.236,1656767,0
+RCL.US,D,20150113,000000,74.521,75.368,73.644,74.244,2372017,0
+RCL.US,D,20150114,000000,73.575,73.575,72.229,73.058,2120574,0
+RCL.US,D,20150115,000000,73.333,73.815,72.379,72.665,1371610,0
+RCL.US,D,20150116,000000,72.727,74.028,72.283,73.994,1555605,0
+RCL.US,D,20150120,000000,74.751,74.751,72.916,74.001,2631342,0
+RCL.US,D,20150121,000000,73.815,74.877,73.548,74.191,2099004,0
+RCL.US,D,20150122,000000,74.26,76.287,73.807,75.902,2199848,0
+RCL.US,D,20150123,000000,76.141,76.215,75.188,75.35,1512290,0
+RCL.US,D,20150126,000000,75.047,75.651,74.38,75.562,2106238,0
+RCL.US,D,20150127,000000,75.135,76.223,74.482,75.529,1826120,0
+RCL.US,D,20150128,000000,75.919,76.011,72.718,72.932,2713408,0
+RCL.US,D,20150129,000000,68.385,71.986,66.879,68.912,9260187,0
+RCL.US,D,20150130,000000,68.091,68.654,66.621,67.359,4582437,0
+RCL.US,D,20150202,000000,66.78,67.121,64.898,66.641,3717293,0
+RCL.US,D,20150203,000000,67.102,67.225,66.435,66.87,3379675,0
+RCL.US,D,20150204,000000,66.809,66.987,65.879,66.284,2608904,0
+RCL.US,D,20150205,000000,66.87,67.976,66.726,67.77,2752975,0
+RCL.US,D,20150206,000000,67.53,68.654,67.206,67.441,1997889,0
+RCL.US,D,20150209,000000,66.621,67.538,65.612,65.757,2433775,0
+RCL.US,D,20150210,000000,66.085,67.806,66.077,67.602,2674724,0
+RCL.US,D,20150211,000000,67.45,69.242,67.45,68.084,3430621,0
+RCL.US,D,20150212,000000,68.394,68.555,67.94,68.431,1928554,0
+RCL.US,D,20150213,000000,67.795,68.224,66.72,67.635,3679739,0
+RCL.US,D,20150217,000000,67.32,68.136,66.239,66.473,3482122,0
+RCL.US,D,20150218,000000,66.882,68.01,66.763,67.65,2411345,0
+RCL.US,D,20150219,000000,68.224,69.639,68.224,68.895,2820335,0
+RCL.US,D,20150220,000000,68.798,68.798,67.635,68.177,1754285,0
+RCL.US,D,20150223,000000,68.636,68.807,68.27,68.753,1680756,0
+RCL.US,D,20150224,000000,68.556,68.859,67.705,68.833,2332993,0
+RCL.US,D,20150225,000000,68.565,70.084,68.483,69.452,2369199,0
+RCL.US,D,20150226,000000,69.799,70.13,68.197,68.744,2579990,0
+RCL.US,D,20150227,000000,68.859,69.37,68.091,68.404,1879988,0
+RCL.US,D,20150302,000000,68.375,70.892,68.375,70.723,2401418,0
+RCL.US,D,20150303,000000,70.632,71.795,70.506,71.303,3198761,0
+RCL.US,D,20150304,000000,70.981,72.01,70.196,71.957,2478167,0
+RCL.US,D,20150305,000000,72.565,73.255,72.46,72.969,2539726,0
+RCL.US,D,20150306,000000,72.189,72.451,70.749,71.231,2397729,0
+RCL.US,D,20150309,000000,71.063,71.231,69.897,70.819,2533245,0
+RCL.US,D,20150310,000000,69.969,70.157,69.387,69.486,2552908,0
+RCL.US,D,20150311,000000,69.452,69.96,68.098,68.187,2744733,0
+RCL.US,D,20150312,000000,68.618,70.186,68.546,70.14,2108934,0
+RCL.US,D,20150313,000000,69.692,70.479,68.842,69.415,2494925,0
+RCL.US,D,20150316,000000,70.157,70.946,69.585,70.757,1845612,0
+RCL.US,D,20150317,000000,70.121,70.496,69.048,69.074,1689762,0
+RCL.US,D,20150318,000000,68.941,70.81,68.744,70.534,2077653,0
+RCL.US,D,20150319,000000,70.714,71.715,70.463,71.59,2529560,0
+RCL.US,D,20150320,000000,71.687,72.048,71.312,71.59,2003362,0
+RCL.US,D,20150323,000000,71.312,71.518,70.103,70.14,1996882,0
+RCL.US,D,20150324,000000,70.47,71.063,69.915,70.13,1385436,0
+RCL.US,D,20150325,000000,69.549,69.639,67.364,67.401,3794228,0
+RCL.US,D,20150326,000000,66.239,67.552,65.558,67.135,3096313,0
+RCL.US,D,20150327,000000,69.065,71.697,68.852,71.473,5874898,0
+RCL.US,D,20150330,000000,71.67,72.404,71.249,72.281,2821262,0
+RCL.US,D,20150331,000000,71.787,73.425,71.444,73.265,3073651,0
+RCL.US,D,20150401,000000,73.22,73.684,72.207,73.587,2617597,0
+RCL.US,D,20150402,000000,73.477,74.58,73.344,73.801,1847846,0
+RCL.US,D,20150406,000000,73.156,73.972,73.004,73.665,1881473,0
+RCL.US,D,20150407,000000,73.722,74.249,72.217,72.255,1984913,0
+RCL.US,D,20150408,000000,72.932,73.297,72.35,72.923,2380079,0
+RCL.US,D,20150409,000000,72.986,73.451,72.494,73.408,1997753,0
+RCL.US,D,20150410,000000,73.578,73.605,72.451,72.717,1377281,0
+RCL.US,D,20150413,000000,72.664,73.049,71.5,71.599,2076089,0
+RCL.US,D,20150414,000000,71.617,71.787,70.819,71.678,1752882,0
+RCL.US,D,20150415,000000,71.723,71.991,71.007,71.106,2885224,0
+RCL.US,D,20150416,000000,71.394,72.058,70.39,71.876,2745813,0
+RCL.US,D,20150417,000000,71.087,71.161,69.951,70.741,3346230,0
+RCL.US,D,20150420,000000,66.754,67.22,64.126,65.082,14178996,0
+RCL.US,D,20150421,000000,65.949,66.464,65.34,66.157,5513333,0
+RCL.US,D,20150422,000000,66.388,66.436,65.503,65.548,2824994,0
+RCL.US,D,20150423,000000,65.888,66.157,64.894,65.1,3217418,0
+RCL.US,D,20150424,000000,65.762,65.77,64.779,64.867,2684519,0
+RCL.US,D,20150427,000000,65.407,65.476,62.827,63.071,3747865,0
+RCL.US,D,20150428,000000,63.079,63.642,61.823,62.667,3646869,0
+RCL.US,D,20150429,000000,62.37,62.667,60.732,61.412,3389354,0
+RCL.US,D,20150430,000000,61.726,62.047,60.492,60.922,1942695,0
+RCL.US,D,20150501,000000,61.083,61.726,60.645,60.812,2526210,0
+RCL.US,D,20150504,000000,61.504,62.102,60.732,61.074,2226240,0
+RCL.US,D,20150505,000000,60.912,61.153,59.569,59.693,2352147,0
+RCL.US,D,20150506,000000,60.045,60.113,58.995,59.882,3102491,0
+RCL.US,D,20150507,000000,60.285,61.942,60.223,61.485,3968806,0
+RCL.US,D,20150508,000000,63.464,65.019,63.286,64.849,5775464,0
+RCL.US,D,20150511,000000,65.208,66.397,64.779,64.949,4149608,0
+RCL.US,D,20150512,000000,64.679,65.261,63.954,64.795,2055804,0
+RCL.US,D,20150513,000000,64.795,64.995,64.054,64.195,1368011,0
+RCL.US,D,20150514,000000,64.832,66.728,64.707,66.642,3467338,0
+RCL.US,D,20150515,000000,66.936,67.719,66.595,67.162,2630235,0
+RCL.US,D,20150518,000000,66.855,68.203,66.737,68.05,2003120,0
+RCL.US,D,20150519,000000,69.408,69.92,68.769,69.293,2980911,0
+RCL.US,D,20150520,000000,68.852,69.938,68.627,68.753,2095093,0
+RCL.US,D,20150521,000000,68.303,68.798,67.835,68.24,1832165,0
+RCL.US,D,20150522,000000,68.303,68.697,67.924,68.498,1596496,0
+RCL.US,D,20150526,000000,68.221,68.6,67.753,68.142,2191405,0
+RCL.US,D,20150527,000000,68.564,69.866,68.393,69.624,2390183,0
+RCL.US,D,20150528,000000,69.093,69.371,67.896,68.592,2015370,0
+RCL.US,D,20150529,000000,67.71,68.976,67.655,68.286,2836820,0
+RCL.US,D,20150601,000000,67.853,68.68,67.772,68.448,2106683,0
+RCL.US,D,20150602,000000,68.105,69.974,68.05,69.436,2473796,0
+RCL.US,D,20150603,000000,69.48,70.909,69.427,70.819,3098302,0
+RCL.US,D,20150604,000000,70.486,71.582,69.876,70.253,2126697,0
+RCL.US,D,20150605,000000,69.66,71.097,69.417,70.79,1695081,0
+RCL.US,D,20150608,000000,70.639,70.927,70.108,70.271,1743930,0
+RCL.US,D,20150609,000000,69.624,69.866,68.852,69.76,1972590,0
+RCL.US,D,20150610,000000,69.362,70.089,68.608,68.868,2829797,0
+RCL.US,D,20150611,000000,69.275,69.849,68.976,69.768,1786464,0
+RCL.US,D,20150612,000000,69.293,69.642,68.885,69.022,1278376,0
+RCL.US,D,20150615,000000,68.347,69.048,67.862,68.876,1608736,0
+RCL.US,D,20150616,000000,68.644,69.399,68.507,69.247,1284719,0
+RCL.US,D,20150617,000000,69.229,69.542,68.798,69.22,1968694,0
+RCL.US,D,20150618,000000,69.399,71.772,69.399,71.557,2284921,0
+RCL.US,D,20150619,000000,71.214,72.08,71.161,71.717,4362439,0
+RCL.US,D,20150622,000000,72.823,73.533,72.165,73.137,2309734,0
+RCL.US,D,20150623,000000,73.23,73.461,71.708,72.346,2095163,0
+RCL.US,D,20150624,000000,72.723,73.334,71.808,71.835,2428347,0
+RCL.US,D,20150625,000000,72.41,72.752,71.69,71.853,1660142,0
+RCL.US,D,20150626,000000,72.155,72.723,71.655,71.717,1504809,0
+RCL.US,D,20150629,000000,70.963,71.422,69.032,69.121,1891361,0
+RCL.US,D,20150630,000000,69.984,71.241,69.75,70.721,2450385,0
+RCL.US,D,20150701,000000,71.861,72.319,70.296,70.998,2443481,0
+RCL.US,D,20150702,000000,71.197,71.897,70.192,70.799,1472764,0
+RCL.US,D,20150706,000000,70.324,71.638,70.02,70.461,2019210,0
+RCL.US,D,20150707,000000,70.493,71.986,69.866,71.897,2444038,0
+RCL.US,D,20150708,000000,70.873,71.395,70.406,70.522,2090756,0
+RCL.US,D,20150709,000000,71.6,71.808,70.433,70.56,1176120,0
+RCL.US,D,20150710,000000,71.638,74.304,71.539,74.064,2683376,0
+RCL.US,D,20150713,000000,74.736,75.044,73.884,74.719,2047807,0
+RCL.US,D,20150714,000000,74.766,75.691,74.567,75.15,1441754,0
+RCL.US,D,20150715,000000,74.963,75.852,74.622,75.123,1675105,0
+RCL.US,D,20150716,000000,75.897,76.455,75.249,76.346,1631546,0
+RCL.US,D,20150717,000000,76.302,76.643,75.427,75.742,1453849,0
+RCL.US,D,20150720,000000,75.931,76.579,75.807,76.166,1404890,0
+RCL.US,D,20150721,000000,76.797,76.959,75.467,76.032,1430037,0
+RCL.US,D,20150722,000000,76.131,76.589,75.457,76.302,1332342,0
+RCL.US,D,20150723,000000,76.473,76.544,74.391,74.746,1517606,0
+RCL.US,D,20150724,000000,74.746,74.834,73.748,74.235,1577692,0
+RCL.US,D,20150727,000000,73.982,74.226,73.057,73.417,1118928,0
+RCL.US,D,20150728,000000,73.894,74.719,73.452,74.323,1299186,0
+RCL.US,D,20150729,000000,74.613,75.562,74.361,75.41,1732912,0
+RCL.US,D,20150730,000000,75.025,75.132,73.686,74.361,3082502,0
+RCL.US,D,20150731,000000,79.193,81.675,79.132,80.751,5207527,0
+RCL.US,D,20150803,000000,81.198,82.127,80.209,81.415,3082516,0
+RCL.US,D,20150804,000000,81.082,81.453,79.447,80.121,2199467,0
+RCL.US,D,20150805,000000,80.517,82.018,80.39,80.839,2024217,0
+RCL.US,D,20150806,000000,81.048,81.405,80.345,80.885,4160123,0
+RCL.US,D,20150807,000000,80.848,81.972,80.588,81.954,1943881,0
+RCL.US,D,20150810,000000,82.654,83.294,82.413,82.72,3408076,0
+RCL.US,D,20150811,000000,81.575,82.187,81.234,81.693,2539187,0
+RCL.US,D,20150812,000000,80.848,80.956,79.349,80.623,2837706,0
+RCL.US,D,20150813,000000,80.536,81.462,80.032,80.956,1310979,0
+RCL.US,D,20150814,000000,80.3,81.1,79.915,80.785,1640896,0
+RCL.US,D,20150817,000000,80.399,81.335,80.255,81.317,1545312,0
+RCL.US,D,20150818,000000,81.048,81.29,80.678,81.234,1304412,0
+RCL.US,D,20150819,000000,80.848,81.657,80.364,80.921,1420579,0
+RCL.US,D,20150820,000000,80.255,80.29,78.297,78.449,2788414,0
+RCL.US,D,20150821,000000,77.46,78.261,76.688,77.028,2549300,0
+RCL.US,D,20150824,000000,72.563,78.386,71.655,75.485,4464828,0
+RCL.US,D,20150825,000000,78.188,78.827,76.346,76.445,3361344,0
+RCL.US,D,20150826,000000,78.889,79.978,77.226,79.896,2595142,0
+RCL.US,D,20150827,000000,80.381,80.876,78.798,80.623,2762935,0
+RCL.US,D,20150828,000000,80.032,80.39,78.943,79.861,2192122,0
+RCL.US,D,20150831,000000,79.178,79.932,78.602,79.231,1814473,0
+RCL.US,D,20150901,000000,77.326,78.638,76.662,77.559,3062808,0
+RCL.US,D,20150902,000000,78.594,80.121,78.188,80.121,1968025,0
+RCL.US,D,20150903,000000,80.857,81.873,79.861,80.246,1823041,0
+RCL.US,D,20150904,000000,79.616,80.04,78.909,79.573,1406336,0
+RCL.US,D,20150908,000000,80.93,82.315,80.616,82.268,1999403,0
+RCL.US,D,20150909,000000,82.764,84.021,82.332,82.55,2513802,0
+RCL.US,D,20150910,000000,82.681,83.632,81.749,82.96,1950300,0
+RCL.US,D,20150911,000000,82.376,83.632,82.068,83.455,2113679,0
+RCL.US,D,20150914,000000,83.183,84.569,83.123,84.156,2053038,0
+RCL.US,D,20150915,000000,85,86.555,84.058,85.996,2580900,0
+RCL.US,D,20150916,000000,86.085,87.366,85.561,87.258,2026387,0
+RCL.US,D,20150917,000000,87.031,88.061,86.273,87.041,2437876,0
+RCL.US,D,20150918,000000,86.057,86.841,85.307,86.155,3198434,0
+RCL.US,D,20150921,000000,86.886,87.843,86.518,87.7,2312652,0
+RCL.US,D,20150922,000000,86.409,86.572,82.358,83.367,4545839,0
+RCL.US,D,20150923,000000,83.774,85.011,83.45,84.559,1993230,0
+RCL.US,D,20150924,000000,83.406,83.784,81.808,82.61,2818990,0
+RCL.US,D,20150925,000000,83.196,84.135,81.854,82.168,2084337,0
+RCL.US,D,20150928,000000,81.347,81.628,77.881,78.801,2501660,0
+RCL.US,D,20150929,000000,78.641,78.922,76.792,77.458,3197325,0
+RCL.US,D,20150930,000000,78.974,80.463,78.624,80.382,2818718,0
+RCL.US,D,20151001,000000,80.509,81.572,79.389,81.094,2735261,0
+RCL.US,D,20151002,000000,79.894,82.375,78.777,82.331,1834405,0
+RCL.US,D,20151005,000000,82.585,84.386,82.143,84.262,1693209,0
+RCL.US,D,20151006,000000,84.262,84.541,81.141,81.483,3278015,0
+RCL.US,D,20151007,000000,80.823,82.248,80.048,82.185,2572002,0
+RCL.US,D,20151008,000000,81.672,83.044,81.257,82.937,1551780,0
+RCL.US,D,20151009,000000,82.066,83.512,81.762,83.459,1643107,0
+RCL.US,D,20151012,000000,82.98,84.488,82.738,83.818,1482655,0
+RCL.US,D,20151013,000000,83.186,84.46,82.559,82.816,1248428,0
+RCL.US,D,20151014,000000,82.466,82.53,78.569,78.589,3098241,0
+RCL.US,D,20151015,000000,79.47,82.412,79.002,82.066,2905168,0
+RCL.US,D,20151016,000000,82.23,83.271,82.168,82.845,1632910,0
+RCL.US,D,20151019,000000,82.403,84.801,82.314,84.731,2345106,0
+RCL.US,D,20151020,000000,85.108,85.732,83.929,84.773,1357265,0
+RCL.US,D,20151021,000000,85.067,86.257,84.099,84.245,2605586,0
+RCL.US,D,20151022,000000,84.254,85.526,84,85.441,2657567,0
+RCL.US,D,20151023,000000,87.051,88.917,85.831,88.413,4355868,0
+RCL.US,D,20151026,000000,88.413,89.658,87.755,89.082,2325289,0
+RCL.US,D,20151027,000000,88.618,90.575,88.251,90.011,1939586,0
+RCL.US,D,20151028,000000,90.476,90.53,86.209,88.033,2611127,0
+RCL.US,D,20151029,000000,88.013,88.61,86.849,88.386,1306285,0
+RCL.US,D,20151030,000000,88.259,89.503,88.156,88.736,1789296,0
+RCL.US,D,20151102,000000,88.972,90.081,88.042,88.754,1583288,0
+RCL.US,D,20151103,000000,87.959,88.089,86.165,87.212,2137426,0
+RCL.US,D,20151104,000000,87.24,88.647,86.625,88.376,2009821,0
+RCL.US,D,20151105,000000,88.214,89.856,88.147,89.541,2132107,0
+RCL.US,D,20151106,000000,89.448,90.158,89.072,89.693,2071149,0
+RCL.US,D,20151109,000000,89.592,89.592,87.375,88.214,1450652,0
+RCL.US,D,20151110,000000,87.924,89.214,87.806,89.099,1213182,0
+RCL.US,D,20151111,000000,89.487,89.658,88.51,88.557,790354,0
+RCL.US,D,20151112,000000,88.312,88.963,87.726,88.166,1620275,0
+RCL.US,D,20151113,000000,87.682,88.061,85.741,86.165,2116920,0
+RCL.US,D,20151116,000000,85.478,85.516,83.542,85.136,3103231,0
+RCL.US,D,20151117,000000,85.732,86.428,84.362,84.65,2426922,0
+RCL.US,D,20151118,000000,84.877,85.561,84.235,84.962,2468705,0
+RCL.US,D,20151119,000000,85.459,85.741,84.631,85.127,1883173,0
+RCL.US,D,20151120,000000,85.229,85.687,84.602,84.83,2231079,0
+RCL.US,D,20151123,000000,84.877,86.137,84.81,85.651,1949562,0
+RCL.US,D,20151124,000000,83.682,84.532,82.448,83.025,3670921,0
+RCL.US,D,20151125,000000,83.098,84.739,83.098,83.603,1555329,0
+RCL.US,D,20151127,000000,84.125,84.227,82.881,83.459,763311,0
+RCL.US,D,20151130,000000,83.321,83.947,82.692,83.558,1794175,0
+RCL.US,D,20151201,000000,84.125,85.163,83.234,85.154,2492914,0
+RCL.US,D,20151202,000000,85.272,86.273,84.82,85.487,2218474,0
+RCL.US,D,20151203,000000,85.353,86.3,81.681,82.559,2391370,0
+RCL.US,D,20151204,000000,83.08,85.219,82.996,85.057,1986690,0
+RCL.US,D,20151207,000000,85.399,85.831,83.981,84.496,1763251,0
+RCL.US,D,20151208,000000,83.025,84.86,83.025,84.297,1723934,0
+RCL.US,D,20151209,000000,83.637,85.381,83.117,83.774,1868322,0
+RCL.US,D,20151210,000000,84.009,85.526,83.595,85.02,1541916,0
+RCL.US,D,20151211,000000,83.622,85.2,82.79,82.927,3167733,0
+RCL.US,D,20151214,000000,83.098,84.334,82.143,83.253,2007697,0
+RCL.US,D,20151215,000000,84.144,85.173,83.595,85.075,1877964,0
+RCL.US,D,20151216,000000,85.373,87.771,84.86,87.644,1885832,0
+RCL.US,D,20151217,000000,86.562,87.704,84.956,85.095,2523765,0
+RCL.US,D,20151218,000000,86.238,88.145,85.965,86.86,3584099,0
+RCL.US,D,20151221,000000,87.532,90.486,87.44,89.724,2942311,0
+RCL.US,D,20151222,000000,89.715,90.712,88.882,89.363,2243850,0
+RCL.US,D,20151223,000000,89.671,91.465,89.216,90.512,1356115,0
+RCL.US,D,20151224,000000,90.502,91.302,90.103,90.502,761298,0
+RCL.US,D,20151228,000000,90.267,91.208,90.249,90.868,1252676,0
+RCL.US,D,20151229,000000,91.191,93.254,91.089,92.951,1296200,0
+RCL.US,D,20151230,000000,92.904,93.648,92.446,93.048,1301964,0
+RCL.US,D,20151231,000000,92.765,93.018,91.67,91.67,1124101,0
+RCL.US,D,20160104,000000,90.215,90.403,87.578,88.892,3458351,0
+RCL.US,D,20160105,000000,87.304,88.474,87.224,87.44,2426929,0
+RCL.US,D,20160106,000000,85.339,87.668,84.517,86.328,3152201,0
+RCL.US,D,20160107,000000,84.397,85.828,83.566,83.72,2952712,0
+RCL.US,D,20160108,000000,84.671,85.627,82.801,83.13,2577084,0
+RCL.US,D,20160111,000000,83.826,85.627,83.24,84.776,2501468,0
+RCL.US,D,20160112,000000,85.594,86.635,84.217,85.157,2229441,0
+RCL.US,D,20160113,000000,85.185,85.642,80.522,80.646,3971831,0
+RCL.US,D,20160114,000000,80.494,80.604,77.441,79.614,4901584,0
+RCL.US,D,20160115,000000,76.861,77.914,74.824,75.104,4599346,0
+RCL.US,D,20160119,000000,76.861,77.351,72.54,73.44,5417720,0
+RCL.US,D,20160120,000000,72.685,75.871,69.018,74.67,6837713,0
+RCL.US,D,20160121,000000,75.547,78.277,75.023,77.423,4322018,0
+RCL.US,D,20160122,000000,79.933,80.014,77.407,77.676,3020242,0
+RCL.US,D,20160125,000000,77.75,78.193,75.224,75.512,2333148,0
+RCL.US,D,20160126,000000,75.803,76.897,74.459,76.554,2041580,0
+RCL.US,D,20160127,000000,77.198,77.676,73.062,73.746,2576452,0
+RCL.US,D,20160128,000000,73.266,73.357,68.44,70.948,6718692,0
+RCL.US,D,20160129,000000,70.703,74.325,70.459,74.237,6252068,0
+RCL.US,D,20160201,000000,73.918,77.624,73.589,76.554,6855260,0
+RCL.US,D,20160202,000000,71.463,71.726,62.767,64.942,22763045,0
+RCL.US,D,20160203,000000,66.419,68.374,64.617,66.872,10057508,0
+RCL.US,D,20160204,000000,66.147,66.844,62.423,66.648,7435414,0
+RCL.US,D,20160205,000000,65.765,65.976,62.016,63.022,5721538,0
+RCL.US,D,20160208,000000,61.592,61.672,58.16,60.044,8264239,0
+RCL.US,D,20160209,000000,58.865,62.994,58.248,61.608,4864338,0
+RCL.US,D,20160210,000000,62.198,64.268,62.06,62.85,3723612,0
+RCL.US,D,20160211,000000,60.993,62.526,60.659,61.564,3353300,0
+RCL.US,D,20160212,000000,62.451,62.451,60.766,62.289,2712629,0
+RCL.US,D,20160216,000000,63.213,65.675,62.732,65.675,3988292,0
+RCL.US,D,20160217,000000,65.477,66.972,65.305,66.39,3236456,0
+RCL.US,D,20160218,000000,65.776,65.814,63.467,63.612,3383165,0
+RCL.US,D,20160219,000000,63.074,65.805,62.338,64.503,4185383,0
+RCL.US,D,20160222,000000,64.448,67.359,63.883,67.116,5085579,0
+RCL.US,D,20160223,000000,67.716,69.419,67.187,67.377,5359570,0
+RCL.US,D,20160224,000000,66.489,66.489,63.699,66.27,4073670,0
+RCL.US,D,20160225,000000,66.376,67.798,66.114,67.798,1847461,0
+RCL.US,D,20160226,000000,68.025,68.6,67.024,68.454,2121800,0
+RCL.US,D,20160229,000000,67.461,69.072,67.33,67.707,2658196,0
+RCL.US,D,20160301,000000,68.326,69.954,67.607,69.682,3026239,0
+RCL.US,D,20160302,000000,69.063,69.574,67.251,68.447,3357983,0
+RCL.US,D,20160303,000000,67.771,68.918,66.75,68.908,3886316,0
+RCL.US,D,20160304,000000,68.981,68.999,65.833,67.377,5294485,0
+RCL.US,D,20160307,000000,66.506,67.116,65.513,67.034,3770900,0
+RCL.US,D,20160308,000000,65.786,66.069,64.21,64.322,5206708,0
+RCL.US,D,20160309,000000,64.693,64.84,63.066,63.855,3375868,0
+RCL.US,D,20160310,000000,64.147,65.447,62.818,63.718,3520731,0
+RCL.US,D,20160311,000000,64.493,66.347,63.534,66.298,4089189,0
+RCL.US,D,20160314,000000,66.306,67.169,65.886,66.031,2226936,0
+RCL.US,D,20160315,000000,65.766,66.151,65.159,66.097,2196187,0
+RCL.US,D,20160316,000000,65.833,67.981,65.622,67.945,3218157,0
+RCL.US,D,20160317,000000,67.635,68.463,66.887,68.264,2903415,0
+RCL.US,D,20160318,000000,68.591,71.212,68.437,70.666,4490191,0
+RCL.US,D,20160321,000000,70.329,71.284,70.315,71.22,3187155,0
+RCL.US,D,20160322,000000,69.391,70.032,68.308,69.181,3621303,0
+RCL.US,D,20160323,000000,69.318,69.515,66.697,66.732,2753982,0
+RCL.US,D,20160324,000000,66.678,68.308,66.028,67.798,2468908,0
+RCL.US,D,20160328,000000,68.245,68.8,67.58,68.671,2200248,0
+RCL.US,D,20160329,000000,68.471,69.383,68.071,69.238,2103543,0
+RCL.US,D,20160330,000000,70.619,73.442,70.584,73.15,4987833,0
+RCL.US,D,20160331,000000,73.469,75.364,73.407,74.792,5513848,0
+RCL.US,D,20160401,000000,74.424,74.833,73.216,74.545,3970837,0
+RCL.US,D,20160404,000000,74.734,76.129,74.393,75.117,2307441,0
+RCL.US,D,20160405,000000,74.172,74.545,72.923,73.141,2226847,0
+RCL.US,D,20160406,000000,73.469,74.416,72.897,74.252,2131786,0
+RCL.US,D,20160407,000000,74.042,74.608,72.833,73.08,2226838,0
+RCL.US,D,20160408,000000,73.726,74.443,73.132,73.38,1497753,0
+RCL.US,D,20160411,000000,73.743,74.335,72.214,72.405,2740272,0
+RCL.US,D,20160412,000000,72.833,74.006,72.395,73.469,2041595,0
+RCL.US,D,20160413,000000,74.081,76.987,73.916,76.857,3328301,0
+RCL.US,D,20160414,000000,76.692,76.865,74.833,75.473,2496989,0
+RCL.US,D,20160415,000000,75.254,75.735,73.544,73.79,2321603,0
+RCL.US,D,20160418,000000,74.072,74.072,71.504,72.269,3905437,0
+RCL.US,D,20160419,000000,72.615,72.987,71.767,72.095,1963324,0
+RCL.US,D,20160420,000000,72.104,72.531,71.231,72.095,1922055,0
+RCL.US,D,20160421,000000,71.905,71.905,69.711,69.919,3188370,0
+RCL.US,D,20160422,000000,69.664,69.71,66.807,67.187,5510591,0
+RCL.US,D,20160425,000000,67.369,68.689,67.205,68.283,3283542,0
+RCL.US,D,20160426,000000,68.428,69.564,67.826,69.41,2537102,0
+RCL.US,D,20160427,000000,69.611,71.175,69.555,70.994,2693960,0
+RCL.US,D,20160428,000000,70.32,71.028,69.1,69.21,4648464,0
+RCL.US,D,20160429,000000,71.377,72.331,67.243,70.466,7394128,0
+RCL.US,D,20160502,000000,71.132,71.895,70.54,71.668,2687683,0
+RCL.US,D,20160503,000000,70.629,71.394,70.082,70.375,2665637,0
+RCL.US,D,20160504,000000,69.919,69.919,68.809,69.1,2969417,0
+RCL.US,D,20160505,000000,69.19,69.673,68.609,68.837,1652729,0
+RCL.US,D,20160506,000000,68.681,69.137,66.932,68.098,2759107,0
+RCL.US,D,20160509,000000,68.463,69.447,68.025,68.946,1953828,0
+RCL.US,D,20160510,000000,67.28,68.973,65.979,68.628,3879157,0
+RCL.US,D,20160511,000000,68.827,69.783,68.146,68.39,1596416,0
+RCL.US,D,20160512,000000,68.889,70.247,68.689,70.119,2634335,0
+RCL.US,D,20160513,000000,70.059,70.893,68.856,68.863,1995834,0
+RCL.US,D,20160516,000000,68.781,70.049,68.727,69.8,1346056,0
+RCL.US,D,20160517,000000,69.8,70.421,68.946,69.238,1813826,0
+RCL.US,D,20160518,000000,69.128,71.704,69.128,71.194,3350166,0
+RCL.US,D,20160519,000000,70.866,71.048,69.546,69.919,2048767,0
+RCL.US,D,20160520,000000,70.447,71.867,70.329,71.832,2172667,0
+RCL.US,D,20160523,000000,72.041,72.303,71.132,71.248,1520984,0
+RCL.US,D,20160524,000000,71.659,73.104,71.321,72.66,1768107,0
+RCL.US,D,20160525,000000,72.424,72.424,70.393,70.559,2692314,0
+RCL.US,D,20160526,000000,70.187,70.351,68.248,69.035,3487911,0
+RCL.US,D,20160527,000000,69.498,71.796,69.282,71.148,2031004,0
+RCL.US,D,20160531,000000,71.266,71.723,70.25,70.797,2743532,0
+RCL.US,D,20160601,000000,70.554,70.653,69.546,70.406,1519058,0
+RCL.US,D,20160602,000000,70.314,71.066,69.966,71.018,1227321,0
+RCL.US,D,20160603,000000,70.544,70.589,68.852,69.866,1616594,0
+RCL.US,D,20160606,000000,69.583,69.939,68.641,69.702,1964891,0
+RCL.US,D,20160607,000000,69.692,70.554,69.601,69.975,1138816,0
+RCL.US,D,20160608,000000,69.966,69.966,69.016,69.546,1067650,0
+RCL.US,D,20160609,000000,69.272,69.939,68.895,69.747,925685,0
+RCL.US,D,20160610,000000,68.74,68.75,67.542,67.634,2076842,0
+RCL.US,D,20160613,000000,66.956,67.926,66.619,66.672,1794912,0
+RCL.US,D,20160614,000000,66.398,66.847,65.412,65.858,2620079,0
+RCL.US,D,20160615,000000,66.407,68.32,66.262,67.524,2449362,0
+RCL.US,D,20160616,000000,66.865,67.478,65.849,67.349,1272024,0
+RCL.US,D,20160617,000000,67.47,68.293,67.253,68.285,2311493,0
+RCL.US,D,20160620,000000,69.627,70.342,69.298,69.647,2204878,0
+RCL.US,D,20160621,000000,70.187,70.236,69.49,69.948,1725842,0
+RCL.US,D,20160622,000000,69.884,70.846,69.179,69.637,945672,0
+RCL.US,D,20160623,000000,70.717,70.807,70.158,70.579,1253581,0
+RCL.US,D,20160624,000000,66.966,67.606,63.524,64.113,6428160,0
+RCL.US,D,20160627,000000,63.015,63.015,59.902,60.334,6853035,0
+RCL.US,D,20160628,000000,62.372,62.703,59.417,60.042,4097784,0
+RCL.US,D,20160629,000000,60.746,62.499,59.859,62.052,2814470,0
+RCL.US,D,20160630,000000,62.292,62.292,60.771,61.43,2793019,0
+RCL.US,D,20160701,000000,61.724,63.254,61.724,63.224,2696901,0
+RCL.US,D,20160705,000000,62.263,62.582,60.937,61.577,2501928,0
+RCL.US,D,20160706,000000,61.047,61.42,60.324,60.746,2702477,0
+RCL.US,D,20160707,000000,60.836,61.605,60.107,61.101,2025219,0
+RCL.US,D,20160708,000000,61.696,63.094,61.696,62.554,1840337,0
+RCL.US,D,20160711,000000,62.866,63.699,62.703,63.637,1398199,0
+RCL.US,D,20160712,000000,64.487,66.802,64.314,66.773,3679594,0
+RCL.US,D,20160713,000000,66.892,67.268,65.858,66.398,1920274,0
+RCL.US,D,20160714,000000,67.415,68.026,65.721,65.759,3187417,0
+RCL.US,D,20160715,000000,64.789,64.835,63.306,64.395,3155166,0
+RCL.US,D,20160718,000000,64.496,65.337,63.929,64.991,1695100,0
+RCL.US,D,20160719,000000,64.642,64.9,63.966,64.13,1402658,0
+RCL.US,D,20160720,000000,65.044,66.004,64.324,65.796,1731759,0
+RCL.US,D,20160721,000000,66.272,66.508,65.96,66.195,1852667,0
+RCL.US,D,20160722,000000,66.516,66.802,65.63,66.763,2074407,0
+RCL.US,D,20160725,000000,66.629,67.258,66.465,66.822,1437338,0
+RCL.US,D,20160726,000000,67.142,67.268,66.61,66.822,1228787,0
+RCL.US,D,20160727,000000,67.113,67.357,66.427,67.021,1464643,0
+RCL.US,D,20160728,000000,66.727,67.039,65.805,67.003,2279414,0
+RCL.US,D,20160729,000000,67.03,67.24,66.153,66.272,2837998,0
+RCL.US,D,20160801,000000,66.17,66.308,65.325,65.739,4115613,0
+RCL.US,D,20160802,000000,63.123,64.395,61.156,61.613,8283959,0
+RCL.US,D,20160803,000000,61.367,63.735,61.342,62.914,3488354,0
+RCL.US,D,20160804,000000,63.508,68.092,63.508,67.056,7165183,0
+RCL.US,D,20160805,000000,67.375,68.364,67.113,68.139,2992891,0
+RCL.US,D,20160808,000000,68.156,68.885,67.452,67.68,1623148,0
+RCL.US,D,20160809,000000,66.398,67.03,63.023,63.107,8355978,0
+RCL.US,D,20160810,000000,63.343,64.577,63.079,63.912,3065920,0
+RCL.US,D,20160811,000000,64.221,65.484,64.14,64.991,2503701,0
+RCL.US,D,20160812,000000,64.954,65.667,64.496,64.77,1452473,0
+RCL.US,D,20160815,000000,64.843,65.575,64.826,65.412,1569829,0
+RCL.US,D,20160816,000000,65.228,66.004,64.973,65.484,2074164,0
+RCL.US,D,20160817,000000,65.437,65.494,64.923,65.43,1164945,0
+RCL.US,D,20160818,000000,65.181,65.364,64.038,64.148,2471139,0
+RCL.US,D,20160819,000000,63.774,64.103,62.31,63.516,3270735,0
+RCL.US,D,20160822,000000,63.482,64.103,62.876,63.892,1736750,0
+RCL.US,D,20160823,000000,64.324,65.713,64.23,65.567,2372232,0
+RCL.US,D,20160824,000000,65.455,65.776,64.789,64.991,3401417,0
+RCL.US,D,20160825,000000,64.514,65.053,64.02,64.038,2832463,0
+RCL.US,D,20160826,000000,64.268,64.461,63.306,63.81,1962762,0
+RCL.US,D,20160829,000000,63.845,64.142,63.508,64.02,1838692,0
+RCL.US,D,20160830,000000,64.14,64.461,63.892,64.156,1000414,0
+RCL.US,D,20160831,000000,64.093,65.412,64.093,65.053,3017978,0
+RCL.US,D,20160901,000000,65.648,66.92,65.465,66.516,2720829,0
+RCL.US,D,20160902,000000,65.776,65.776,64.028,64.047,2721396,0
+RCL.US,D,20160906,000000,63.921,64.038,63.079,63.196,1793811,0
+RCL.US,D,20160907,000000,62.582,62.831,61.166,61.203,3743991,0
+RCL.US,D,20160908,000000,61.176,61.358,60.179,60.414,3425143,0
+RCL.US,D,20160909,000000,60.471,60.846,59.803,60.363,3638785,0
+RCL.US,D,20160912,000000,59.976,61.972,59.556,61.771,2247001,0
+RCL.US,D,20160913,000000,61.587,62.061,61.011,61.842,1837543,0
+RCL.US,D,20160914,000000,62.08,62.512,61.266,61.916,1538581,0
+RCL.US,D,20160915,000000,61.897,62.156,61.43,61.605,1990393,0
+RCL.US,D,20160916,000000,61.266,61.486,60.404,60.671,2191428,0
+RCL.US,D,20160919,000000,61.186,61.186,59.876,59.902,2507199,0
+RCL.US,D,20160920,000000,60.49,62.896,60.389,62.582,3674817,0
+RCL.US,D,20160921,000000,62.803,62.959,61.351,62.08,1800078,0
+RCL.US,D,20160922,000000,62.436,65.044,62.409,64.944,4450109,0
+RCL.US,D,20160923,000000,64.514,66.153,63.902,65.858,3026366,0
+RCL.US,D,20160926,000000,66.262,67.133,64.716,65.364,3374013,0
+RCL.US,D,20160927,000000,66.009,68.551,65.918,68.477,3711410,0
+RCL.US,D,20160928,000000,68.772,68.928,67.824,68.348,2213554,0
+RCL.US,D,20160929,000000,68.083,68.67,67.88,68.385,2216347,0
+RCL.US,D,20160930,000000,68.627,69.744,68.12,69.032,2098053,0
+RCL.US,D,20161003,000000,68.608,69.409,68.181,68.68,1423800,0
+RCL.US,D,20161004,000000,69.289,69.418,68.608,69.281,1955297,0
+RCL.US,D,20161005,000000,69.076,69.537,68.425,68.938,2418512,0
+RCL.US,D,20161006,000000,68.928,69.159,68.294,68.928,1637165,0
+RCL.US,D,20161007,000000,68.838,69.225,67.87,67.87,1924115,0
+RCL.US,D,20161010,000000,68.181,68.617,67.787,67.888,958913,0
+RCL.US,D,20161011,000000,67.888,67.897,66.221,66.618,2098580,0
+RCL.US,D,20161012,000000,66.665,67.136,66.055,66.665,1273476,0
+RCL.US,D,20161013,000000,65.853,66.618,65.605,66.376,1777545,0
+RCL.US,D,20161014,000000,66.13,66.813,64.435,64.454,2552284,0
+RCL.US,D,20161017,000000,64.333,64.472,63.248,63.355,2422325,0
+RCL.US,D,20161018,000000,64.464,65.345,64.066,64.517,1666148,0
+RCL.US,D,20161019,000000,64.241,65.521,64.038,65.227,1696866,0
+RCL.US,D,20161020,000000,65.218,65.218,64.02,64.913,1303599,0
+RCL.US,D,20161021,000000,64.417,64.831,63.844,63.892,1856624,0
+RCL.US,D,20161024,000000,64.359,65.337,64.298,64.794,1634475,0
+RCL.US,D,20161025,000000,64.5,65.209,64.325,65.051,1209465,0
+RCL.US,D,20161026,000000,64.831,64.876,64.185,64.378,2460843,0
+RCL.US,D,20161027,000000,63.781,63.921,62.197,62.677,3387564,0
+RCL.US,D,20161028,000000,66.435,69.498,65.853,68.59,8409163,0
+RCL.US,D,20161031,000000,69.076,71.379,68.938,70.797,5697381,0
+RCL.US,D,20161101,000000,71.02,71.639,68.727,70.201,4190149,0
+RCL.US,D,20161102,000000,69.794,70.779,68.985,69.104,1932575,0
+RCL.US,D,20161103,000000,69.456,70.633,69.456,70.079,2278227,0
+RCL.US,D,20161104,000000,70.079,70.817,69.215,69.289,1463298,0
+RCL.US,D,20161107,000000,70.145,70.707,69.592,70.439,2417669,0
+RCL.US,D,20161108,000000,70.154,71.656,69.979,71.434,2094961,0
+RCL.US,D,20161109,000000,70.201,73.193,69.813,72.77,4284199,0
+RCL.US,D,20161110,000000,72.963,75.183,72.963,74.002,3089716,0
+RCL.US,D,20161111,000000,74.089,75.647,74.012,75.294,2875351,0
+RCL.US,D,20161114,000000,75.975,77.827,75.818,77.421,4184132,0
+RCL.US,D,20161115,000000,77.366,77.505,76.168,76.418,2045676,0
+RCL.US,D,20161116,000000,76.197,76.399,75.294,75.902,1545688,0
+RCL.US,D,20161117,000000,75.709,76.83,75.598,76.324,1510050,0
+RCL.US,D,20161118,000000,76.352,76.779,75.598,76.399,1295536,0
+RCL.US,D,20161121,000000,76.537,76.989,75.818,76.14,1115412,0
+RCL.US,D,20161122,000000,76.114,76.657,75.734,75.984,1951187,0
+RCL.US,D,20161123,000000,76.197,76.324,75.598,76.067,1512351,0
+RCL.US,D,20161125,000000,76.03,76.769,75.533,76.464,682019,0
+RCL.US,D,20161128,000000,76.315,76.324,74.897,75.064,1604834,0
+RCL.US,D,20161129,000000,75.468,76.425,75.295,76.372,1370487,0
+RCL.US,D,20161130,000000,76.067,76.067,73.776,74.575,2288395,0
+RCL.US,D,20161201,000000,74.198,74.4,72.549,73.038,1962390,0
+RCL.US,D,20161202,000000,73.038,73.652,72.852,73.276,977195,0
+RCL.US,D,20161205,000000,73.96,75.984,73.553,74.647,1721583,0
+RCL.US,D,20161206,000000,74.805,75.33,74.482,74.74,1503626,0
+RCL.US,D,20161207,000000,74.831,76.814,74.236,76.583,2218394,0
+RCL.US,D,20161208,000000,76.779,79.041,75.993,79.006,2658557,0
+RCL.US,D,20161209,000000,78.876,79.558,78.617,79.382,1640677,0
+RCL.US,D,20161212,000000,78.905,78.95,77.974,78.801,2540984,0
+RCL.US,D,20161213,000000,79.069,79.503,78.416,78.748,1801255,0
+RCL.US,D,20161214,000000,78.748,79.852,78.682,78.951,1980260,0
+RCL.US,D,20161215,000000,78.027,79.978,77.669,78.786,3907080,0
+RCL.US,D,20161216,000000,78.682,78.987,77.109,77.394,2545255,0
+RCL.US,D,20161219,000000,77.059,77.626,75.911,76.467,1546601,0
+RCL.US,D,20161220,000000,77.031,79.886,76.76,79.109,2365415,0
+RCL.US,D,20161221,000000,78.708,79.06,78.209,78.932,1230123,0
+RCL.US,D,20161222,000000,78.699,78.699,77.2,78.031,1753374,0
+RCL.US,D,20161223,000000,78.024,78.134,77.059,78.041,700043,0
+RCL.US,D,20161227,000000,78.181,78.865,77.588,77.626,579511,0
+RCL.US,D,20161228,000000,77.794,77.893,76.755,76.902,933850,0
+RCL.US,D,20161229,000000,77.039,77.208,76.327,76.847,938854,0
+RCL.US,D,20161230,000000,77.107,77.348,75.578,75.994,1159772,0
+RCL.US,D,20170103,000000,76.624,78.338,76.624,77.689,1877854,0
+RCL.US,D,20170104,000000,77.735,78.923,77.366,78.275,1825831,0
+RCL.US,D,20170105,000000,78.365,79.198,78.235,78.736,1521587,0
+RCL.US,D,20170106,000000,78.996,79.089,78.026,78.116,1566476,0
+RCL.US,D,20170109,000000,78.144,78.838,77.856,78.319,1439598,0
+RCL.US,D,20170110,000000,78.522,80.385,78.144,79.599,1652957,0
+RCL.US,D,20170111,000000,79.57,80.284,78.756,80.237,1211031,0
+RCL.US,D,20170112,000000,80.06,80.098,78.531,79.561,1479484,0
+RCL.US,D,20170113,000000,79.321,79.691,78.635,78.82,1196550,0
+RCL.US,D,20170117,000000,78.626,78.838,77.837,78.728,1096646,0
+RCL.US,D,20170118,000000,78.644,79.987,77.856,79.208,1512988,0
+RCL.US,D,20170119,000000,78.477,79.607,78.05,78.328,1899108,0
+RCL.US,D,20170120,000000,78.581,80.165,78.275,78.775,2376830,0
+RCL.US,D,20170123,000000,78.708,78.904,78.293,78.699,2562562,0
+RCL.US,D,20170124,000000,78.941,79.996,78.884,79.691,3271982,0
+RCL.US,D,20170125,000000,80.358,81.728,80.108,81.21,3673450,0
+RCL.US,D,20170126,000000,86.193,89.008,85.479,88.592,8215654,0
+RCL.US,D,20170127,000000,88.483,88.556,86.879,87.591,3546598,0
+RCL.US,D,20170130,000000,88.213,88.686,86.721,87.443,2307349,0
+RCL.US,D,20170131,000000,87.463,87.498,85.821,86.73,2034643,0
+RCL.US,D,20170201,000000,87.017,88.017,86.73,87.381,2326294,0
+RCL.US,D,20170202,000000,87.268,87.833,86.712,87.101,1442999,0
+RCL.US,D,20170203,000000,87.084,88.26,87.037,87.556,1703767,0
+RCL.US,D,20170206,000000,87.241,88.131,87.146,87.823,1323549,0
+RCL.US,D,20170207,000000,88.194,88.463,87.599,88.027,1221352,0
+RCL.US,D,20170208,000000,87.988,88.341,87.609,87.972,1614886,0
+RCL.US,D,20170209,000000,88.122,88.434,87.787,88.341,1453277,0
+RCL.US,D,20170210,000000,88.4,89.129,87.945,88.778,1447727,0
+RCL.US,D,20170213,000000,89.382,89.881,89.018,89.391,1271126,0
+RCL.US,D,20170214,000000,89.333,89.916,89.129,89.408,978843,0
+RCL.US,D,20170215,000000,89.056,90.243,88.629,89.62,1427927,0
+RCL.US,D,20170216,000000,89.557,89.714,88.39,88.86,1406741,0
+RCL.US,D,20170217,000000,88.649,88.759,87.472,88.194,1613958,0
+RCL.US,D,20170221,000000,88.203,88.974,87.935,88.454,1762730,0
+RCL.US,D,20170222,000000,88.424,89.12,87.998,88.88,2222039,0
+RCL.US,D,20170223,000000,89.433,90.216,88.39,88.491,1605883,0
+RCL.US,D,20170224,000000,88.583,89.066,87.676,89.066,1312315,0
+RCL.US,D,20170227,000000,88.89,89.748,88.528,89.565,1515182,0
+RCL.US,D,20170228,000000,89.529,89.992,89,89.018,1387038,0
+RCL.US,D,20170301,000000,89.732,90.473,89.416,90.138,1346579,0
+RCL.US,D,20170302,000000,90.296,90.296,89.639,90.019,894545,0
+RCL.US,D,20170303,000000,89.756,90.364,88.123,88.884,1963279,0
+RCL.US,D,20170306,000000,88.085,88.418,86.947,88.261,1680241,0
+RCL.US,D,20170307,000000,88.131,88.351,87.572,88.006,1462269,0
+RCL.US,D,20170308,000000,88.484,89.45,88.307,88.78,1625586,0
+RCL.US,D,20170309,000000,89.284,89.489,88.333,88.903,910112,0
+RCL.US,D,20170310,000000,89.134,90.969,89.134,90.531,1797161,0
+RCL.US,D,20170313,000000,90.773,90.903,89.74,90.197,1251757,0
+RCL.US,D,20170314,000000,90.094,90.129,88.847,89.31,1117656,0
+RCL.US,D,20170315,000000,89.536,90.297,89.237,90.066,839816,0
+RCL.US,D,20170316,000000,90.207,90.521,89.786,90.289,903490,0
+RCL.US,D,20170317,000000,90.306,91.659,90.187,91.042,1823630,0
+RCL.US,D,20170320,000000,91.136,91.243,90.354,91.146,857254,0
+RCL.US,D,20170321,000000,91.749,92.161,89.953,90.344,1155395,0
+RCL.US,D,20170322,000000,90.039,92.226,88.958,91.927,1559777,0
+RCL.US,D,20170323,000000,92.206,93.534,92.206,92.485,1757860,0
+RCL.US,D,20170324,000000,92.55,92.891,91.396,91.759,981696,0
+RCL.US,D,20170327,000000,91.333,92.691,90.606,92.421,1174624,0
+RCL.US,D,20170328,000000,92.979,94.131,92.868,93.384,1474808,0
+RCL.US,D,20170329,000000,93.095,93.394,91.814,92.085,1206563,0
+RCL.US,D,20170330,000000,92.085,92.853,92.085,92.765,1171705,0
+RCL.US,D,20170331,000000,92.775,92.979,91.276,91.333,1610624,0
+RCL.US,D,20170403,000000,91.527,91.659,90.095,90.95,1069844,0
+RCL.US,D,20170404,000000,91.136,91.759,90.68,91.333,1012363,0
+RCL.US,D,20170405,000000,91.61,92.662,90.912,91.377,1142790,0
+RCL.US,D,20170406,000000,91.099,92.365,90.411,91.955,995873,0
+RCL.US,D,20170407,000000,91.872,91.936,89.862,90.662,2060118,0
+RCL.US,D,20170410,000000,90.653,91.891,90.411,91.184,1607550,0
+RCL.US,D,20170411,000000,90.568,91.118,88.298,88.715,2693907,0
+RCL.US,D,20170412,000000,88.762,89.247,87.459,88.174,1528090,0
+RCL.US,D,20170413,000000,88.036,88.762,87.377,87.841,1802441,0
+RCL.US,D,20170417,000000,88.351,89.507,87.831,89.31,1162463,0
+RCL.US,D,20170418,000000,89.099,89.293,88.046,88.948,988111,0
+RCL.US,D,20170419,000000,89.526,90.34,88.995,89.284,1057190,0
+RCL.US,D,20170420,000000,89.666,91.21,89.666,90.493,1874462,0
+RCL.US,D,20170421,000000,90.271,91.071,90.207,90.606,1101090,0
+RCL.US,D,20170424,000000,92.022,92.617,90.212,90.708,1915387,0
+RCL.US,D,20170425,000000,91.369,92.57,91.08,92.3,1571872,0
+RCL.US,D,20170426,000000,92.412,93.946,92.29,93.524,1427489,0
+RCL.US,D,20170427,000000,93.873,95.585,93.375,93.553,3229819,0
+RCL.US,D,20170428,000000,98.978,102.96,98.126,99.235,7238380,0
+RCL.US,D,20170501,000000,99.423,102.69,98.76,100.92,3825479,0
+RCL.US,D,20170502,000000,101.23,101.42,99.096,100.59,2296432,0
+RCL.US,D,20170503,000000,100.51,100.76,99.73,100.61,1375011,0
+RCL.US,D,20170504,000000,100.95,101.38,100.05,100.47,2595964,0
+RCL.US,D,20170505,000000,100.87,101.39,100.41,101.12,951835,0
+RCL.US,D,20170508,000000,100.86,101.47,100.25,100.5,929185,0
+RCL.US,D,20170509,000000,100.73,101.63,100.66,101.3,944413,0
+RCL.US,D,20170510,000000,101.35,101.35,100.12,100.85,1285568,0
+RCL.US,D,20170511,000000,100.53,100.84,99.314,100.77,1058845,0
+RCL.US,D,20170512,000000,100.64,101.07,99.85,100.14,1159452,0
+RCL.US,D,20170515,000000,99.9,100.67,99.59,100.63,1044607,0
+RCL.US,D,20170516,000000,100.9,100.9,99.7,99.93,845262,0
+RCL.US,D,20170517,000000,99.384,99.58,96.359,96.476,1798258,0
+RCL.US,D,20170518,000000,96.821,98.651,96.563,97.723,1168610,0
+RCL.US,D,20170519,000000,98.441,99.492,97.791,98.819,1224249,0
+RCL.US,D,20170522,000000,98.859,99.93,98.313,99.81,1006587,0
+RCL.US,D,20170523,000000,99.7,100.57,99.116,99.74,1078006,0
+RCL.US,D,20170524,000000,100.04,100.88,99.54,100.69,943086,0
+RCL.US,D,20170525,000000,101.6,103.34,101.09,102.64,1796393,0
+RCL.US,D,20170526,000000,102.39,103.77,102.38,103.41,1158506,0
+RCL.US,D,20170530,000000,103.31,103.46,102.45,102.8,1271908,0
+RCL.US,D,20170531,000000,103.27,103.83,102.61,103.01,1897393,0
+RCL.US,D,20170601,000000,103.42,105.6,103.12,105.43,1524031,0
+RCL.US,D,20170602,000000,105.89,107.06,105.86,106.01,1140858,0
+RCL.US,D,20170605,000000,105.75,105.9,104.76,104.77,977482,0
+RCL.US,D,20170606,000000,104.5,105.01,103.63,103.65,1628474,0
+RCL.US,D,20170607,000000,104.21,105.31,103.22,104.85,1361901,0
+RCL.US,D,20170608,000000,104.83,106.29,104.51,105.47,1112769,0
+RCL.US,D,20170609,000000,105.53,106.15,101.79,102.67,1748010,0
+RCL.US,D,20170612,000000,102.53,102.85,99.73,102.75,2183504,0
+RCL.US,D,20170613,000000,103.96,105.3,103.45,103.63,1651328,0
+RCL.US,D,20170614,000000,104.71,105.47,103.53,104.37,1445284,0
+RCL.US,D,20170615,000000,103.31,104.83,102.42,104.78,1531869,0
+RCL.US,D,20170616,000000,104.32,105.05,103.53,104.63,1516272,0
+RCL.US,D,20170619,000000,105.19,106.07,105,105.94,1203857,0
+RCL.US,D,20170620,000000,106.01,106.28,104.31,104.4,805720,0
+RCL.US,D,20170621,000000,104.71,106.91,104.71,106.49,1716861,0
+RCL.US,D,20170622,000000,106.41,108.11,104.8,104.85,1836711,0
+RCL.US,D,20170623,000000,104.87,105.06,103.64,104.59,1703958,0
+RCL.US,D,20170626,000000,104.64,105.44,103.98,104.08,1004323,0
+RCL.US,D,20170627,000000,104.08,104.26,101.74,101.82,1364305,0
+RCL.US,D,20170628,000000,102.63,103.75,102.63,103.55,1309659,0
+RCL.US,D,20170629,000000,103.46,103.62,100.85,102.17,1103975,0
+RCL.US,D,20170630,000000,102.29,102.69,101.36,102.13,1216853,0
+RCL.US,D,20170703,000000,102.57,103.99,101.75,101.77,774135,0
+RCL.US,D,20170705,000000,101.95,103.88,101.93,103.45,1214916,0
+RCL.US,D,20170706,000000,102.63,102.63,101.11,101.51,1061063,0
+RCL.US,D,20170707,000000,101.91,102.85,101.52,102.11,978769,0
+RCL.US,D,20170710,000000,102.2,102.54,101.82,102.11,781211,0
+RCL.US,D,20170711,000000,102.06,102.25,100.77,102.16,1020507,0
+RCL.US,D,20170712,000000,102.59,103.21,102.46,102.87,1125764,0
+RCL.US,D,20170713,000000,102.93,103.13,101.78,102.41,850740,0
+RCL.US,D,20170714,000000,102.2,102.72,101.43,101.82,943234,0
+RCL.US,D,20170717,000000,101.83,104.68,101.59,104.23,1600541,0
+RCL.US,D,20170718,000000,104.04,104.99,103.6,104.58,932722,0
+RCL.US,D,20170719,000000,104.75,105.29,104.34,105.26,1246812,0
+RCL.US,D,20170720,000000,106.32,108.79,106.32,107.77,2018650,0
+RCL.US,D,20170721,000000,107.52,108.65,107.3,107.43,1569894,0
+RCL.US,D,20170724,000000,107.19,108.72,107.09,108.22,1525006,0
+RCL.US,D,20170725,000000,108.93,109.29,107.17,107.44,1216646,0
+RCL.US,D,20170726,000000,107.79,107.94,106.83,107.02,867696,0
+RCL.US,D,20170727,000000,107.58,107.66,105.02,105.93,1211032,0
+RCL.US,D,20170728,000000,105.3,106.33,104.89,106.02,962472,0
+RCL.US,D,20170731,000000,106.77,107.51,105.52,105.71,1830784,0
+RCL.US,D,20170801,000000,110.31,112.19,108.66,109.27,3501900,0
+RCL.US,D,20170802,000000,110,110.03,107.2,109.76,2814693,0
+RCL.US,D,20170803,000000,109.86,112.62,109.39,112.11,2445900,0
+RCL.US,D,20170804,000000,112.14,113.1,111.61,111.91,1635561,0
+RCL.US,D,20170807,000000,112.19,112.19,109.99,110.1,2246663,0
+RCL.US,D,20170808,000000,110.33,113.58,110.14,112.01,2576914,0
+RCL.US,D,20170809,000000,111.08,112.66,110.38,112.64,2096756,0
+RCL.US,D,20170810,000000,111.64,112.06,108.81,109.69,2141821,0
+RCL.US,D,20170811,000000,108.84,110.08,107.94,109.6,1911607,0
+RCL.US,D,20170814,000000,110.71,112.11,110.32,111.85,1908111,0
+RCL.US,D,20170815,000000,112.84,114.97,112.55,113.8,2069279,0
+RCL.US,D,20170816,000000,114.27,114.62,113.25,113.36,1620532,0
+RCL.US,D,20170817,000000,113.14,113.29,111.37,111.47,2151825,0
+RCL.US,D,20170818,000000,111.46,112.19,110.67,111.09,1868818,0
+RCL.US,D,20170821,000000,111.43,112.4,111.18,112.18,1632641,0
+RCL.US,D,20170822,000000,112.19,113.49,112.08,113.15,1559863,0
+RCL.US,D,20170823,000000,112.6,113.58,112.6,112.77,1132151,0
+RCL.US,D,20170824,000000,113.32,113.47,112.16,112.69,1504987,0
+RCL.US,D,20170825,000000,113.12,113.15,112.14,112.59,1028925,0
+RCL.US,D,20170828,000000,112.83,113.78,112.57,112.9,1644331,0
+RCL.US,D,20170829,000000,111.64,112.62,110.93,112.5,1572364,0
+RCL.US,D,20170830,000000,112.41,113.81,111.88,113.72,1341403,0
+RCL.US,D,20170831,000000,114.38,116.4,114.06,116.36,1908164,0
+RCL.US,D,20170901,000000,116.79,116.87,115.77,116.16,1286253,0
+RCL.US,D,20170905,000000,115.86,115.86,110.12,111.3,2961394,0
+RCL.US,D,20170906,000000,110.74,111.8,109.64,111.1,2150478,0
+RCL.US,D,20170907,000000,111.26,112.08,109.72,109.9,1641864,0
+RCL.US,D,20170908,000000,109.39,110.98,108.08,109.82,2203313,0
+RCL.US,D,20170911,000000,112.24,115.33,112.2,113.77,2199954,0
+RCL.US,D,20170912,000000,113.88,114.28,112.63,113.74,1517983,0
+RCL.US,D,20170913,000000,113.37,114.37,112.75,114.24,1286248,0
+RCL.US,D,20170914,000000,113.74,116.65,113.27,115.51,2172008,0
+RCL.US,D,20170915,000000,113.64,114.28,112.02,113.06,2806769,0
+RCL.US,D,20170918,000000,113.09,113.23,111.02,111.08,1619790,0
+RCL.US,D,20170919,000000,111.14,111.28,109.85,110.8,1538508,0
+RCL.US,D,20170920,000000,110.8,110.85,107.14,108.03,3008259,0
+RCL.US,D,20170921,000000,108.55,109.73,107.21,109.2,2437245,0
+RCL.US,D,20170922,000000,108.95,109.34,107.92,108.34,1586301,0
+RCL.US,D,20170925,000000,107.69,108.18,106.38,107.04,2232720,0
+RCL.US,D,20170926,000000,109.07,112.3,108.37,110.14,2568768,0
+RCL.US,D,20170927,000000,110.28,111.4,108.59,108.77,1914043,0
+RCL.US,D,20170928,000000,108.23,111.41,108.17,111.11,2222138,0
+RCL.US,D,20170929,000000,110.99,112.16,109.72,111.41,1855519,0
+RCL.US,D,20171002,000000,111.26,112.05,110.47,111.96,1721049,0
+RCL.US,D,20171003,000000,112.03,112.43,110.72,111.85,1225181,0
+RCL.US,D,20171004,000000,111.93,114.96,111.85,114.34,1802902,0
+RCL.US,D,20171005,000000,114.52,116.76,114.52,116.22,1935561,0
+RCL.US,D,20171006,000000,116.37,117.47,115.4,115.96,1144938,0
+RCL.US,D,20171009,000000,116.71,117.15,116.42,117.05,1048712,0
+RCL.US,D,20171010,000000,117.37,118.48,117.1,117.3,1537783,0
+RCL.US,D,20171011,000000,117.88,118.29,117.02,117.48,1680657,0
+RCL.US,D,20171012,000000,117.28,118.12,117.03,117.47,1828607,0
+RCL.US,D,20171013,000000,117.82,120.39,117.74,120.08,1934295,0
+RCL.US,D,20171016,000000,119.91,120.23,118.9,119.72,1309807,0
+RCL.US,D,20171017,000000,119.73,119.97,119.37,119.56,1075157,0
+RCL.US,D,20171018,000000,119.81,119.91,117.35,117.37,1973903,0
+RCL.US,D,20171019,000000,117.02,117.16,113.77,113.83,3003878,0
+RCL.US,D,20171020,000000,114.67,115.34,112.91,113.47,2020158,0
+RCL.US,D,20171023,000000,113.72,115.48,113.5,114.41,1599608,0
+RCL.US,D,20171024,000000,114.66,115.28,114.06,115.05,1422664,0
+RCL.US,D,20171025,000000,114.42,115.46,113.47,113.97,1370402,0
+RCL.US,D,20171026,000000,114.74,115.86,114.51,115.65,1102718,0
+RCL.US,D,20171027,000000,115.52,118.25,114.37,116.74,2333214,0
+RCL.US,D,20171030,000000,116.48,116.49,114.02,114.65,2113750,0
+RCL.US,D,20171031,000000,115.02,117.73,114.85,116.33,1548089,0
+RCL.US,D,20171101,000000,116.78,117.24,113.05,113.6,2226228,0
+RCL.US,D,20171102,000000,113.74,117.1,113.65,115.68,2335670,0
+RCL.US,D,20171103,000000,116.02,116.36,115.39,115.77,894149,0
+RCL.US,D,20171106,000000,116.2,119.58,116.2,117.81,2580734,0
+RCL.US,D,20171107,000000,124.24,124.24,119.24,121.45,3785926,0
+RCL.US,D,20171108,000000,121.7,122.36,120.65,121.16,1892859,0
+RCL.US,D,20171109,000000,120.67,121.31,118.53,119.06,2136026,0
+RCL.US,D,20171110,000000,117.64,117.84,113.5,116.75,2582126,0
+RCL.US,D,20171113,000000,115.49,117.25,115.46,117,1427914,0
+RCL.US,D,20171114,000000,115.4,116.23,114.08,116.08,1935280,0
+RCL.US,D,20171115,000000,115.52,116.36,114.34,115.16,1043733,0
+RCL.US,D,20171116,000000,115.57,116.3,114.32,115.4,1442317,0
+RCL.US,D,20171117,000000,114.85,117.05,114.85,116.92,1551722,0
+RCL.US,D,20171120,000000,116.92,117.34,115.4,116.49,1074043,0
+RCL.US,D,20171121,000000,117.05,117.97,115.77,117.29,1155036,0
+RCL.US,D,20171122,000000,117.76,118.08,116.84,117.9,871906,0
+RCL.US,D,20171124,000000,118.32,118.32,117.17,117.68,519863,0
+RCL.US,D,20171127,000000,117.9,118.6,117.37,117.72,914300,0
+RCL.US,D,20171128,000000,117.87,119.49,117.22,118.23,1216288,0
+RCL.US,D,20171129,000000,118.74,118.91,116.58,117.21,1130532,0
+RCL.US,D,20171130,000000,116.21,117.61,112.85,116.42,2568924,0
+RCL.US,D,20171201,000000,116.4,118.34,115.16,117.7,1965825,0
+RCL.US,D,20171204,000000,119.37,120.13,117.55,117.55,1729653,0
+RCL.US,D,20171205,000000,117.75,118.31,115.35,115.42,1349137,0
+RCL.US,D,20171206,000000,115.59,116.13,114.29,115.61,1458297,0
+RCL.US,D,20171207,000000,116.07,117.3,115.11,116.59,1381896,0
+RCL.US,D,20171208,000000,116.96,118.99,116.75,117.7,1357721,0
+RCL.US,D,20171211,000000,117.84,118.46,116.98,117.9,960672,0
+RCL.US,D,20171212,000000,117.74,118.02,116.03,116.38,1230068,0
+RCL.US,D,20171213,000000,116.3,116.39,114.25,114.36,1173726,0
+RCL.US,D,20171214,000000,114.54,115.4,113.82,114.34,1509341,0
+RCL.US,D,20171215,000000,115.02,118.09,115.02,117.56,2116478,0
+RCL.US,D,20171218,000000,117.83,121.88,117.65,118.98,2137923,0
+RCL.US,D,20171219,000000,119.66,120.88,118.79,118.95,1352112,0
+RCL.US,D,20171220,000000,119.22,120.04,116.48,116.61,1418499,0
+RCL.US,D,20171221,000000,117.07,117.5,114.58,114.98,1423856,0
+RCL.US,D,20171222,000000,114.67,115.39,113.7,114.32,1138753,0
+RCL.US,D,20171226,000000,114.07,114.19,113.19,113.5,675977,0
+RCL.US,D,20171227,000000,113.36,114.77,113.36,114.46,610480,0
+RCL.US,D,20171228,000000,114.59,114.84,113.62,114.14,633967,0
+RCL.US,D,20171229,000000,114.38,114.71,112.56,112.63,979014,0
+RCL.US,D,20180102,000000,113.49,113.8,112.92,113.67,1395155,0
+RCL.US,D,20180103,000000,114.48,117.51,114.3,116.71,2430382,0
+RCL.US,D,20180104,000000,117.1,117.37,115.09,115.63,1184378,0
+RCL.US,D,20180105,000000,115.88,116.02,113.91,114.48,1252085,0
+RCL.US,D,20180108,000000,114.25,114.96,113.45,114.34,1084218,0
+RCL.US,D,20180109,000000,115.02,117.22,114.64,116.3,1262105,0
+RCL.US,D,20180110,000000,116.16,117.46,116.16,116.21,1074999,0
+RCL.US,D,20180111,000000,118.04,118.99,116.84,118.42,1373827,0
+RCL.US,D,20180112,000000,118.51,120.55,118.26,120.43,1613595,0
+RCL.US,D,20180116,000000,121.23,122.06,118.79,119.68,1413128,0
+RCL.US,D,20180117,000000,120.46,123.34,119.91,122.96,1857949,0
+RCL.US,D,20180118,000000,122.76,123.23,121.75,122.13,1406532,0
+RCL.US,D,20180119,000000,123.06,123.15,121.62,121.79,1530936,0
+RCL.US,D,20180122,000000,121.7,121.71,119.48,121.53,1840510,0
+RCL.US,D,20180123,000000,121.65,121.96,119.61,120.14,2215481,0
+RCL.US,D,20180124,000000,120.8,127.26,120.39,125.13,4881943,0
+RCL.US,D,20180125,000000,125.14,125.25,122.8,124.58,2179499,0
+RCL.US,D,20180126,000000,125.22,127.67,124.76,127.47,1661518,0
+RCL.US,D,20180129,000000,127.05,128.09,126.31,127.27,1378805,0
+RCL.US,D,20180130,000000,126.74,127.59,125.42,125.87,1348994,0
+RCL.US,D,20180131,000000,125.86,127.31,125.77,126.12,1541412,0
+RCL.US,D,20180201,000000,125.93,126.71,125.45,125.9,1373347,0
+RCL.US,D,20180202,000000,125.3,125.87,122.03,122.45,1440371,0
+RCL.US,D,20180205,000000,121.71,122.7,117.61,118.38,1874875,0
+RCL.US,D,20180206,000000,115.93,120.9,115.72,120.56,1859481,0
+RCL.US,D,20180207,000000,120.59,122.84,120.08,121.36,1861852,0
+RCL.US,D,20180208,000000,121.45,121.51,115.59,115.62,1293410,0
+RCL.US,D,20180209,000000,117.19,118.62,113.1,117.53,2472088,0
+RCL.US,D,20180212,000000,119.46,123.23,118.97,122.08,2201179,0
+RCL.US,D,20180213,000000,121.43,122.9,120.65,121.85,1820714,0
+RCL.US,D,20180214,000000,120.94,124.03,120.88,123.26,1629614,0
+RCL.US,D,20180215,000000,124.07,124.64,122.66,124.38,1051556,0
+RCL.US,D,20180216,000000,123.8,125.31,123.02,124.36,1266210,0
+RCL.US,D,20180220,000000,124.24,125.51,124.24,124.24,1223354,0
+RCL.US,D,20180221,000000,124.69,125.68,123.21,123.28,1546022,0
+RCL.US,D,20180222,000000,124.1,125.61,122.39,122.4,1750250,0
+RCL.US,D,20180223,000000,123.07,123.5,122.48,122.95,1106840,0
+RCL.US,D,20180226,000000,123.67,123.96,122.7,123.15,857884,0
+RCL.US,D,20180227,000000,123.15,123.35,121.65,121.68,1339477,0
+RCL.US,D,20180228,000000,122.25,122.88,119.49,119.54,1944945,0
+RCL.US,D,20180301,000000,119.31,120.37,116.3,117.07,1780528,0
+RCL.US,D,20180302,000000,116.16,116.29,114.22,115.79,2010388,0
+RCL.US,D,20180305,000000,114.86,115.64,113.73,114.6,1997998,0
+RCL.US,D,20180306,000000,115.4,117.85,115.03,117.48,2673042,0
+RCL.US,D,20180307,000000,116.52,117.51,116.01,117.23,1584692,0
+RCL.US,D,20180308,000000,118.01,118.82,117.74,118.41,1922242,0
+RCL.US,D,20180309,000000,119.29,120.22,118.09,120.17,2399190,0
+RCL.US,D,20180312,000000,120.76,120.76,118.4,118.88,1236353,0
+RCL.US,D,20180313,000000,119.69,120.55,119.01,119.52,1207232,0
+RCL.US,D,20180314,000000,119.93,120.2,118.31,119.23,1327416,0
+RCL.US,D,20180315,000000,119.46,119.71,118.29,118.3,888791,0
+RCL.US,D,20180316,000000,118.19,118.73,117.92,118.38,1329875,0
+RCL.US,D,20180319,000000,118.47,119.19,117.19,118.08,1010781,0
+RCL.US,D,20180320,000000,118.91,120.49,118.05,118.49,1509296,0
+RCL.US,D,20180321,000000,118.46,118.75,116.8,117.08,1127073,0
+RCL.US,D,20180322,000000,117.79,118.55,113.93,114.05,1788174,0
+RCL.US,D,20180323,000000,114.34,114.8,111.02,111.08,1693733,0
+RCL.US,D,20180326,000000,112.49,113.85,111.32,113.8,1091309,0
+RCL.US,D,20180327,000000,113.88,115.07,111.7,112.27,1018122,0
+RCL.US,D,20180328,000000,112.34,112.87,110.04,110.59,1263701,0
+RCL.US,D,20180329,000000,111.25,112.66,110.61,111.75,1129455,0
+RCL.US,D,20180402,000000,111.99,112.6,108.89,110.33,1294393,0
+RCL.US,D,20180403,000000,110.62,111.01,108.77,109.75,922769,0
+RCL.US,D,20180404,000000,108.39,111.14,108.12,110.89,1114566,0
+RCL.US,D,20180405,000000,111.53,112.73,110.9,111.83,2021025,0
+RCL.US,D,20180406,000000,111.17,111.74,108.22,108.98,1165694,0
+RCL.US,D,20180409,000000,109.99,111.38,109.19,109.26,1204733,0
+RCL.US,D,20180410,000000,110.26,110.84,105.24,107.16,2763341,0
+RCL.US,D,20180411,000000,107.03,109.15,106.97,107.38,1644398,0
+RCL.US,D,20180412,000000,107.84,109.22,107.73,108.88,1185896,0
+RCL.US,D,20180413,000000,109.5,109.83,107.47,107.94,1197837,0
+RCL.US,D,20180416,000000,108.91,110.18,108.6,109.81,1287222,0
+RCL.US,D,20180417,000000,110.38,111.32,110.32,111,1603445,0
+RCL.US,D,20180418,000000,111.71,112.89,111.24,112.27,1336510,0
+RCL.US,D,20180419,000000,111.84,113.01,111.82,111.97,1645692,0
+RCL.US,D,20180420,000000,112.4,113.86,112.1,113.02,2458941,0
+RCL.US,D,20180423,000000,113.47,114.57,112.79,113.61,1682174,0
+RCL.US,D,20180424,000000,114.37,114.43,110.69,111.29,1415712,0
+RCL.US,D,20180425,000000,111.16,112.74,109.88,112.44,1680576,0
+RCL.US,D,20180426,000000,113.78,114.09,106.97,107.17,3336571,0
+RCL.US,D,20180427,000000,107.43,109.57,105.39,106.13,3528532,0
+RCL.US,D,20180430,000000,106.51,106.9,102.45,102.67,5034913,0
+RCL.US,D,20180501,000000,102.84,103.97,101.59,103.97,3280106,0
+RCL.US,D,20180502,000000,104.01,104.24,101.53,101.73,2188015,0
+RCL.US,D,20180503,000000,101.59,101.78,99.75,100.92,1662822,0
+RCL.US,D,20180504,000000,100.54,102.68,99.94,101.9,1595593,0
+RCL.US,D,20180507,000000,101.98,101.98,99.354,99.7,2227628,0
+RCL.US,D,20180508,000000,99.65,101.19,98.471,98.779,2627762,0
+RCL.US,D,20180509,000000,99.067,99.96,98.581,99.81,2134577,0
+RCL.US,D,20180510,000000,100.81,102.44,100.59,101.81,2275320,0
+RCL.US,D,20180511,000000,101.84,102.05,100.65,101.6,3457042,0
+RCL.US,D,20180514,000000,101.54,102.05,100.64,101.67,1341374,0
+RCL.US,D,20180515,000000,101.3,101.98,100.73,101.19,2161058,0
+RCL.US,D,20180516,000000,101.16,103.17,101.06,102.48,2058098,0
+RCL.US,D,20180517,000000,102.36,103.04,101.58,101.89,1835858,0
+RCL.US,D,20180518,000000,101.73,101.93,100.5,101.5,1879912,0
+RCL.US,D,20180521,000000,102.46,102.63,101.54,101.76,1058424,0
+RCL.US,D,20180522,000000,101.74,102.26,101.21,102.04,1028240,0
+RCL.US,D,20180523,000000,101.54,102.33,99.67,100.91,2235268,0
+RCL.US,D,20180524,000000,101.08,101.78,100.37,101.25,1545695,0
+RCL.US,D,20180525,000000,101.33,104.79,101.09,104.2,2656222,0
+RCL.US,D,20180529,000000,103.26,104.18,99.67,100.4,2802275,0
+RCL.US,D,20180530,000000,101.42,101.44,99.7,100.63,1399966,0
+RCL.US,D,20180531,000000,100.57,100.74,99.265,99.63,1706139,0
+RCL.US,D,20180601,000000,100.15,101.79,99.83,101.48,1592442,0
+RCL.US,D,20180604,000000,101.49,102.17,100.83,101.66,1597492,0
+RCL.US,D,20180605,000000,98.7,99.9,96.592,97.507,3836465,0
+RCL.US,D,20180606,000000,97.293,100.12,96.801,99.63,2767218,0
+RCL.US,D,20180607,000000,99.73,100.95,99.205,99.65,1208861,0
+RCL.US,D,20180608,000000,99.275,99.453,97.879,98.779,1576544,0
+RCL.US,D,20180611,000000,98.888,99.74,98.849,98.968,1293925,0
+RCL.US,D,20180612,000000,99.314,103.34,99.176,100.89,3542858,0
+RCL.US,D,20180613,000000,101.66,104.5,101.25,103.06,2692849,0
+RCL.US,D,20180614,000000,106.83,110.29,105.76,108.32,5344055,0
+RCL.US,D,20180615,000000,108.03,109.66,107.32,109.3,3541912,0
+RCL.US,D,20180618,000000,107.98,109.63,106.62,109.4,2100701,0
+RCL.US,D,20180619,000000,108.3,108.94,106.49,107.19,2472342,0
+RCL.US,D,20180620,000000,108.04,109.19,106.38,106.47,2219124,0
+RCL.US,D,20180621,000000,106.16,106.87,104.99,105.21,2783898,0
+RCL.US,D,20180622,000000,105.46,106.58,104.57,106.47,2623319,0
+RCL.US,D,20180625,000000,104.15,104.37,99.81,100.59,3595396,0
+RCL.US,D,20180626,000000,100.5,101.95,100.26,101.45,1587091,0
+RCL.US,D,20180627,000000,102.46,102.62,99.9,100,2274749,0
+RCL.US,D,20180628,000000,100.3,100.36,98.235,99.54,1966689,0
+RCL.US,D,20180629,000000,99.75,100.38,98.799,98.888,2552222,0
+RCL.US,D,20180702,000000,98.363,99.463,97.969,99.225,2940184,0
+RCL.US,D,20180703,000000,99.69,100.47,98.48,98.74,1390118,0
+RCL.US,D,20180705,000000,99.275,99.82,98.7,99.146,1464473,0
+RCL.US,D,20180706,000000,99.245,100.21,98.76,99.97,1711267,0
+RCL.US,D,20180709,000000,101.29,103.26,100.82,103.23,2378452,0
+RCL.US,D,20180710,000000,103.11,104.46,102.64,104.16,1509881,0
+RCL.US,D,20180711,000000,102.79,104.47,102.7,104.27,1598155,0
+RCL.US,D,20180712,000000,104.69,105.5,103.72,103.98,1775559,0
+RCL.US,D,20180713,000000,104.24,105.28,102.31,102.96,1622381,0
+RCL.US,D,20180716,000000,103.53,104.21,102.63,104.11,1371723,0
+RCL.US,D,20180717,000000,103.79,105.4,103.42,104.37,1227431,0
+RCL.US,D,20180718,000000,107.62,109.17,105.99,107.69,2679036,0
+RCL.US,D,20180719,000000,107.38,107.86,106.24,106.4,1344532,0
+RCL.US,D,20180720,000000,105.99,106.46,105.1,105.52,1053579,0
+RCL.US,D,20180723,000000,105.63,106.14,104.62,104.75,1140862,0
+RCL.US,D,20180724,000000,105,105.24,103.63,104.21,1262534,0
+RCL.US,D,20180725,000000,104.64,105.85,103.45,105.72,1186597,0
+RCL.US,D,20180726,000000,105.33,107.22,105.32,106.47,1328500,0
+RCL.US,D,20180727,000000,107.14,107.54,106.19,106.68,1344912,0
+RCL.US,D,20180730,000000,106.74,106.85,105.11,105.98,1260923,0
+RCL.US,D,20180731,000000,106.52,107.9,105.48,107.63,1742830,0
+RCL.US,D,20180801,000000,107.94,108.1,104.97,104.98,1953303,0
+RCL.US,D,20180802,000000,104.43,111.31,99.492,109.15,5894846,0
+RCL.US,D,20180803,000000,109.58,111.12,107.28,107.3,2348087,0
+RCL.US,D,20180806,000000,106.82,107.11,105.39,106.6,2621174,0
+RCL.US,D,20180807,000000,106.79,107.59,106.46,107.09,1453373,0
+RCL.US,D,20180808,000000,107.29,107.72,105.76,106.04,1391518,0
+RCL.US,D,20180809,000000,108.16,110.1,107.87,108.99,2138316,0
+RCL.US,D,20180810,000000,108.88,110.21,108.37,108.46,1688540,0
+RCL.US,D,20180813,000000,108.3,110.13,107.92,108.44,1393183,0
+RCL.US,D,20180814,000000,108.45,111.52,108.3,111.1,1910997,0
+RCL.US,D,20180815,000000,110.23,110.51,108.36,109.26,1350037,0
+RCL.US,D,20180816,000000,110.36,110.98,109.79,110.24,1111400,0
+RCL.US,D,20180817,000000,110.06,110.98,109.57,110.45,1119852,0
+RCL.US,D,20180820,000000,110.89,111.86,110.55,111.5,1262042,0
+RCL.US,D,20180821,000000,111.83,114.29,111.83,113.11,1680861,0
+RCL.US,D,20180822,000000,112.64,114.19,112.24,112.94,1353123,0
+RCL.US,D,20180823,000000,112.47,113.4,111.95,112.65,1282314,0
+RCL.US,D,20180824,000000,113.09,114.84,112.91,114.26,1304487,0
+RCL.US,D,20180827,000000,114.93,116.4,114.38,114.52,2111031,0
+RCL.US,D,20180828,000000,114.96,115.05,113.2,114.68,1260391,0
+RCL.US,D,20180829,000000,117.86,118.97,117.4,118.31,2285186,0
+RCL.US,D,20180830,000000,117.78,117.78,116.49,117.32,1087105,0
+RCL.US,D,20180831,000000,117.45,117.76,116.62,117,981396,0
+RCL.US,D,20180904,000000,116.68,117.37,114.57,115.63,1660596,0
+RCL.US,D,20180905,000000,115.62,116.08,114.51,115.35,1197589,0
+RCL.US,D,20180906,000000,116.79,118.81,116.44,118.38,2479306,0
+RCL.US,D,20180907,000000,117.83,118.88,117.56,118.7,1222446,0
+RCL.US,D,20180910,000000,119.31,120.09,118.16,118.28,1465932,0
+RCL.US,D,20180911,000000,117.37,117.58,116.48,116.94,1399073,0
+RCL.US,D,20180912,000000,117.23,118.62,116.22,118.07,1537553,0
+RCL.US,D,20180913,000000,118.44,120.61,118.31,120.13,1811716,0
+RCL.US,D,20180914,000000,120.37,124.03,120.31,123.41,2637515,0
+RCL.US,D,20180917,000000,122.96,124.74,122.66,122.87,1714789,0
+RCL.US,D,20180918,000000,123.08,125.66,121.44,125.04,2291760,0
+RCL.US,D,20180919,000000,125.01,125.71,123.77,125.27,1419318,0
+RCL.US,D,20180920,000000,126.02,127.12,125.31,126.79,1694548,0
+RCL.US,D,20180921,000000,128.16,128.19,125.84,126.16,2513092,0
+RCL.US,D,20180924,000000,125.99,125.99,124.17,124.76,1524222,0
+RCL.US,D,20180925,000000,125.11,125.22,123.99,124.2,1631803,0
+RCL.US,D,20180926,000000,124.75,126.01,123.89,124.08,1915569,0
+RCL.US,D,20180927,000000,119.91,124.37,118.27,124.1,4578075,0
+RCL.US,D,20180928,000000,124.1,125.7,123.83,124.69,1589504,0
+RCL.US,D,20181001,000000,125.07,126.17,124.09,124.41,1258377,0
+RCL.US,D,20181002,000000,124.79,124.94,123.02,123.21,1244174,0
+RCL.US,D,20181003,000000,123.54,123.87,122.52,122.89,1145587,0
+RCL.US,D,20181004,000000,122.34,122.64,118.86,120.44,2394450,0
+RCL.US,D,20181005,000000,120.56,121.55,117.9,118.67,1818266,0
+RCL.US,D,20181008,000000,118.66,119.89,117.88,119.43,1230025,0
+RCL.US,D,20181009,000000,119.04,119.63,117.72,118.12,1086452,0
+RCL.US,D,20181010,000000,117.72,117.98,113.88,113.95,1765759,0
+RCL.US,D,20181011,000000,114,114.15,111.18,112.13,2103476,0
+RCL.US,D,20181012,000000,114.32,114.68,112.28,114.24,1313876,0
+RCL.US,D,20181015,000000,114.06,115.41,112.99,113.02,1581431,0
+RCL.US,D,20181016,000000,114.06,116.93,113.93,116.7,1207802,0
+RCL.US,D,20181017,000000,116.4,116.95,115.08,115.72,919761,0
+RCL.US,D,20181018,000000,115.69,115.78,111.67,111.92,1697629,0
+RCL.US,D,20181019,000000,111.99,113.25,110,110.53,2541374,0
+RCL.US,D,20181022,000000,111.39,111.63,109.88,109.98,2417830,0
+RCL.US,D,20181023,000000,107.96,110.72,106.1,110.22,2758353,0
+RCL.US,D,20181024,000000,109.65,110.17,102.24,102.64,3103180,0
+RCL.US,D,20181025,000000,103.64,105.09,98.898,103.58,5643287,0
+RCL.US,D,20181026,000000,101.77,108.69,98.245,98.908,3857332,0
+RCL.US,D,20181029,000000,100.05,101.09,93.541,95.499,3259481,0
+RCL.US,D,20181030,000000,95.491,97.95,94.28,97.693,3051447,0
+RCL.US,D,20181031,000000,99.57,102.13,99.57,100.5,2694428,0
+RCL.US,D,20181101,000000,100.76,104.39,100.46,104.06,2268057,0
+RCL.US,D,20181102,000000,104.55,104.76,100.53,101.52,2219502,0
+RCL.US,D,20181105,000000,101.53,102.2,100.54,101.54,1420582,0
+RCL.US,D,20181106,000000,101.13,102.04,100.45,101.84,1493337,0
+RCL.US,D,20181107,000000,102.48,104.87,101.2,104.63,2196480,0
+RCL.US,D,20181108,000000,104.69,106.23,102.72,103.34,2042914,0
+RCL.US,D,20181109,000000,102.98,104.1,102.25,102.84,1682266,0
+RCL.US,D,20181112,000000,102.36,102.78,100.24,100.45,1263778,0
+RCL.US,D,20181113,000000,101.07,104.02,100.75,101.95,1815232,0
+RCL.US,D,20181114,000000,103.04,103.46,101.01,102.22,1516007,0
+RCL.US,D,20181115,000000,101.54,105.53,101.24,105.43,2571657,0
+RCL.US,D,20181116,000000,104.86,106.45,104.66,105.54,1563868,0
+RCL.US,D,20181119,000000,105.27,105.73,102.11,102.69,967937,0
+RCL.US,D,20181120,000000,100.75,103.55,99.5,102.93,2000874,0
+RCL.US,D,20181121,000000,104.12,104.46,102.86,103.03,1248399,0
+RCL.US,D,20181123,000000,102.77,106.55,102.66,105.82,778053,0
+RCL.US,D,20181126,000000,106.55,107.67,106.15,106.96,1343660,0
+RCL.US,D,20181127,000000,106.07,106.85,105,106.28,999353,0
+RCL.US,D,20181128,000000,106.89,109.06,106.11,107.99,1550887,0
+RCL.US,D,20181129,000000,108.48,108.85,106.92,107.12,1794799,0
+RCL.US,D,20181130,000000,106.71,108.59,106.22,108.5,1641151,0
+RCL.US,D,20181203,000000,109.62,111.78,108.8,109.63,2156263,0
+RCL.US,D,20181204,000000,108.65,109.16,104.18,104.72,1703008,0
+RCL.US,D,20181206,000000,103.05,105.82,101.93,105.78,1664831,0
+RCL.US,D,20181207,000000,105.16,106.02,100.47,100.67,1479006,0
+RCL.US,D,20181210,000000,100.77,103.04,99.116,100.61,1605439,0
+RCL.US,D,20181211,000000,102.58,103.51,99.66,99.81,1422005,0
+RCL.US,D,20181212,000000,101.45,102.95,100.72,101.33,1006198,0
+RCL.US,D,20181213,000000,101.84,102.32,99.94,100.82,851349,0
+RCL.US,D,20181214,000000,100.21,103.64,99.62,102.76,1566931,0
+RCL.US,D,20181217,000000,102.52,104.34,101.23,102.06,2234766,0
+RCL.US,D,20181218,000000,102.94,103.99,100.69,101.23,1905247,0
+RCL.US,D,20181219,000000,101.76,103.29,97.988,98.48,3126850,0
+RCL.US,D,20181220,000000,95.239,97.772,91.829,93.916,3956727,0
+RCL.US,D,20181221,000000,93.973,94.939,89.308,89.376,3409512,0
+RCL.US,D,20181224,000000,88.458,88.96,86.438,86.438,1439058,0
+RCL.US,D,20181226,000000,87.907,91.298,86.467,91.258,1650104,0
+RCL.US,D,20181227,000000,89.742,91.577,87.81,91.538,1323468,0
+RCL.US,D,20181228,000000,91.954,93.906,91.173,92.776,1764391,0
+RCL.US,D,20181231,000000,93.307,94.649,92.736,94.466,1945302,0
+RCL.US,D,20190102,000000,93.124,95.162,92.689,94.466,1399782,0
+RCL.US,D,20190103,000000,93.413,94.003,88.757,89.405,2906656,0
+RCL.US,D,20190104,000000,91.577,96.523,91.288,95.403,2340946,0
+RCL.US,D,20190107,000000,96.282,99.205,95.452,98.373,2225948,0
+RCL.US,D,20190108,000000,100.22,101.25,99.037,100.4,1948558,0
+RCL.US,D,20190109,000000,101.07,101.5,99.55,100.81,1505134,0
+RCL.US,D,20190110,000000,99.88,101.82,98.74,101.33,1729682,0
+RCL.US,D,20190111,000000,100.57,102.83,100.42,102.8,1351532,0
+RCL.US,D,20190114,000000,101.45,102.36,100.7,101.39,1171475,0
+RCL.US,D,20190115,000000,101.83,102.21,99.97,102.04,1503799,0
+RCL.US,D,20190116,000000,102.1,103.11,101.43,102.08,1210540,0
+RCL.US,D,20190117,000000,101.37,104.03,101.25,103.4,1096445,0
+RCL.US,D,20190118,000000,104.39,106.41,103.95,105.63,1943866,0
+RCL.US,D,20190122,000000,105.31,106.05,104.17,104.94,2139176,0
+RCL.US,D,20190123,000000,105.31,106.65,103.26,104.63,1558837,0
+RCL.US,D,20190124,000000,105.15,106.1,104.6,106.02,999769,0
+RCL.US,D,20190125,000000,107.23,108.12,106.61,107.94,1256771,0
+RCL.US,D,20190128,000000,106.88,108.84,106.55,108.39,1522467,0
+RCL.US,D,20190129,000000,108.24,109.07,107.38,108.25,2386880,0
+RCL.US,D,20190130,000000,112.88,117.31,112.54,116.86,4989557,0
+RCL.US,D,20190131,000000,116.57,117.34,115.15,115.97,2641664,0
+RCL.US,D,20190201,000000,116.44,116.88,113.84,114.29,2114232,0
+RCL.US,D,20190204,000000,114.29,115.43,113.88,114.96,1451923,0
+RCL.US,D,20190205,000000,115.31,116.18,113.7,114.2,2142861,0
+RCL.US,D,20190206,000000,112.97,114.48,112.93,114.13,2956638,0
+RCL.US,D,20190207,000000,113.41,113.41,110.51,111.75,1748251,0
+RCL.US,D,20190208,000000,110.44,111.84,108.98,110.94,2197202,0
+RCL.US,D,20190211,000000,112.17,113.12,111.71,112.16,1624476,0
+RCL.US,D,20190212,000000,112.68,112.85,111.41,112.34,1833709,0
+RCL.US,D,20190213,000000,113.76,114.7,113.43,113.84,1342058,0
+RCL.US,D,20190214,000000,113.02,113.59,112.05,113.24,1005138,0
+RCL.US,D,20190215,000000,113.9,114.39,113.26,113.97,1372137,0
+RCL.US,D,20190219,000000,113.58,116.63,113.58,115.31,2003444,0
+RCL.US,D,20190220,000000,115.39,117.17,115.18,116.72,1158945,0
+RCL.US,D,20190221,000000,118.85,120.02,116.41,116.85,2043454,0
+RCL.US,D,20190222,000000,116.91,117.31,116.26,116.81,867724,0
+RCL.US,D,20190225,000000,117.65,117.65,116.37,116.46,903650,0
+RCL.US,D,20190226,000000,115.94,116.69,115.34,115.59,941580,0
+RCL.US,D,20190227,000000,114.96,115.84,113.23,114.43,1312299,0
+RCL.US,D,20190228,000000,114.19,115.37,113.31,114.45,1096567,0
+RCL.US,D,20190301,000000,115.89,117.13,114.57,114.99,1427424,0
+RCL.US,D,20190304,000000,115.14,115.63,112.55,113.68,1323739,0
+RCL.US,D,20190305,000000,114.13,115.89,114.02,115.35,1231442,0
+RCL.US,D,20190306,000000,115.26,115.9,113.69,113.78,1081040,0
+RCL.US,D,20190307,000000,113.72,113.79,111.75,112.43,1826843,0
+RCL.US,D,20190308,000000,111.75,113.37,111.32,113.25,1078493,0
+RCL.US,D,20190311,000000,113.35,113.98,112.93,113.57,762454,0
+RCL.US,D,20190312,000000,114.02,114.02,112.11,113,929219,0
+RCL.US,D,20190313,000000,113.67,115.48,113.03,113.81,1024540,0
+RCL.US,D,20190314,000000,113.73,113.97,112.2,113.16,1020423,0
+RCL.US,D,20190315,000000,113.53,115.1,113.47,113.87,1175253,0
+RCL.US,D,20190318,000000,114.3,115.37,114.06,114.96,1347247,0
+RCL.US,D,20190319,000000,115.58,116.07,113.66,114.11,1115791,0
+RCL.US,D,20190320,000000,113.79,113.79,111.94,112.71,1593035,0
+RCL.US,D,20190321,000000,112.31,114.67,112.02,114.43,749430,0
+RCL.US,D,20190322,000000,113.97,114.12,111.88,112.32,1464471,0
+RCL.US,D,20190325,000000,111.91,112.33,110.64,111.26,1604381,0
+RCL.US,D,20190326,000000,108.64,112.53,108.2,109.91,2692315,0
+RCL.US,D,20190327,000000,110.27,110.52,107.49,107.85,1914621,0
+RCL.US,D,20190328,000000,108.15,109.58,107.6,109.27,1381610,0
+RCL.US,D,20190329,000000,109.64,111.57,109.35,111.37,1603847,0
+RCL.US,D,20190401,000000,112.51,113.86,112.05,112.34,1662515,0
+RCL.US,D,20190402,000000,112.34,113.22,111.91,112.97,1122564,0
+RCL.US,D,20190403,000000,113.65,113.75,112.3,113.34,1010487,0
+RCL.US,D,20190404,000000,113.7,113.7,112.36,112.58,785614,0
+RCL.US,D,20190405,000000,112.55,114.15,112.55,113.96,938305,0
+RCL.US,D,20190408,000000,113.97,115.58,113.6,115.08,1896736,0
+RCL.US,D,20190409,000000,114.21,114.97,111.76,112.06,1264755,0
+RCL.US,D,20190410,000000,112.55,113.46,112.32,113.22,1045147,0
+RCL.US,D,20190411,000000,113.56,115.65,113.55,115.57,1301225,0
+RCL.US,D,20190412,000000,116.39,118.6,116.19,118.48,1808382,0
+RCL.US,D,20190415,000000,118.92,119.06,118.11,119,1596004,0
+RCL.US,D,20190416,000000,119.81,120.86,119.38,120.6,1702201,0
+RCL.US,D,20190417,000000,121.11,121.28,119.59,119.75,2040482,0
+RCL.US,D,20190418,000000,120.11,120.39,116.13,117.56,2485686,0
+RCL.US,D,20190422,000000,116.67,117.37,116.36,117,1390522,0
+RCL.US,D,20190423,000000,117.55,119.1,117.09,119.02,1271888,0
+RCL.US,D,20190424,000000,119.27,119.27,116.71,118.07,1271111,0
+RCL.US,D,20190425,000000,117.71,118.42,116.8,117.35,1175540,0
+RCL.US,D,20190426,000000,117.93,118.22,117.13,117.73,1159067,0
+RCL.US,D,20190429,000000,117.74,119.11,117.42,118.82,1665436,0
+RCL.US,D,20190430,000000,118.42,118.42,116.41,117.51,2325133,0
+RCL.US,D,20190501,000000,123.66,127.2,121.9,125.38,3905745,0
+RCL.US,D,20190502,000000,125.18,125.33,122,122.22,1856079,0
+RCL.US,D,20190503,000000,123.2,127.34,123.15,127.19,2196201,0
+RCL.US,D,20190506,000000,123.72,125.96,123.55,125.51,1259908,0
+RCL.US,D,20190507,000000,124.42,124.7,122.13,123.68,1347080,0
+RCL.US,D,20190508,000000,123.21,124.88,122.75,123.72,1096722,0
+RCL.US,D,20190509,000000,122.57,124.23,121.47,123.73,1089014,0
+RCL.US,D,20190510,000000,122.71,123.89,119.97,122.5,1552502,0
+RCL.US,D,20190513,000000,120.1,120.1,116.38,118.43,1812429,0
+RCL.US,D,20190514,000000,118.74,121.5,118.62,120.08,1547900,0
+RCL.US,D,20190515,000000,118.91,120.94,118.12,120.27,859492,0
+RCL.US,D,20190516,000000,120.98,122.66,120.22,122.17,743611,0
+RCL.US,D,20190517,000000,120.83,122.55,120.65,121.35,774858,0
+RCL.US,D,20190520,000000,120.2,120.47,118.95,119.63,786010,0
+RCL.US,D,20190521,000000,120.54,121.63,120.49,121.16,1063585,0
+RCL.US,D,20190522,000000,120.4,121.8,120.27,121.42,956560,0
+RCL.US,D,20190523,000000,119.96,120.92,119.23,120.9,1590727,0
+RCL.US,D,20190524,000000,121.31,122.41,120.09,120.18,738948,0
+RCL.US,D,20190528,000000,120.6,121.39,119.4,119.61,1213980,0
+RCL.US,D,20190529,000000,118.81,119.33,117.54,118.36,1045530,0
+RCL.US,D,20190530,000000,119,119.62,118.37,119.47,878918,0
+RCL.US,D,20190531,000000,118.15,118.74,117.57,118.32,1071840,0
+RCL.US,D,20190603,000000,118.44,119.19,117.37,117.97,1211234,0
+RCL.US,D,20190604,000000,119.13,119.13,114.51,118.75,2899574,0
+RCL.US,D,20190605,000000,119.67,119.67,113.75,115.78,2303380,0
+RCL.US,D,20190606,000000,115.79,116.16,114.14,115.95,2070817,0
+RCL.US,D,20190607,000000,116.17,120.21,116.17,118.23,1181390,0
+RCL.US,D,20190610,000000,119.26,121.51,119.03,120.64,987599,0
+RCL.US,D,20190611,000000,121.65,122.73,119.66,120.07,1004484,0
+RCL.US,D,20190612,000000,120.5,121.85,119.52,121.45,1031847,0
+RCL.US,D,20190613,000000,121.34,121.34,119.37,119.69,1033460,0
+RCL.US,D,20190614,000000,119.77,121.43,119.51,121.32,819870,0
+RCL.US,D,20190617,000000,121.29,121.55,119.26,119.44,929817,0
+RCL.US,D,20190618,000000,120.36,121.62,119.18,119.85,893392,0
+RCL.US,D,20190619,000000,120.45,120.82,118.96,119.87,799561,0
+RCL.US,D,20190620,000000,116.51,118.66,115.4,116.05,3509647,0
+RCL.US,D,20190621,000000,115.67,116.05,112.16,112.24,2888688,0
+RCL.US,D,20190624,000000,111.99,114.86,111.8,114.44,2512032,0
+RCL.US,D,20190625,000000,114,114.75,111.86,113.41,1655668,0
+RCL.US,D,20190626,000000,114.04,114.53,112.91,113.91,1207200,0
+RCL.US,D,20190627,000000,114.52,116.8,113.94,116.5,1124920,0
+RCL.US,D,20190628,000000,116.88,118.58,116.62,118.45,2115125,0
+RCL.US,D,20190701,000000,119.24,120.11,115.08,115.38,2254448,0
+RCL.US,D,20190702,000000,115.56,116.39,114.63,116.35,1131270,0
+RCL.US,D,20190703,000000,115.88,116,113.19,113.9,1672518,0
+RCL.US,D,20190705,000000,113.91,114.07,112.49,112.78,2261396,0
+RCL.US,D,20190708,000000,112.39,112.7,109,109.35,2967562,0
+RCL.US,D,20190709,000000,108.61,109.74,107.44,108.69,3262702,0
+RCL.US,D,20190710,000000,109.33,109.72,107.63,107.88,2147391,0
+RCL.US,D,20190711,000000,107.86,108.27,107.07,107.9,2277508,0
+RCL.US,D,20190712,000000,107.72,108.39,106.77,107.64,3282520,0
+RCL.US,D,20190715,000000,107.95,110.72,107.95,110.29,3677665,0
+RCL.US,D,20190716,000000,110.02,112.45,109.97,111.95,2530509,0
+RCL.US,D,20190717,000000,111.77,112.22,108.56,109.23,1968036,0
+RCL.US,D,20190718,000000,108.83,109.37,107.74,108.48,2000998,0
+RCL.US,D,20190719,000000,109.01,110.28,107.59,107.65,1976442,0
+RCL.US,D,20190722,000000,108.08,109.37,107.6,109.1,3119904,0
+RCL.US,D,20190723,000000,109.91,111.47,109.82,111.15,2102460,0
+RCL.US,D,20190724,000000,110.94,112.98,110.62,112.72,3214478,0
+RCL.US,D,20190725,000000,109.89,113.33,109.11,110.47,3572509,0
+RCL.US,D,20190726,000000,111.93,112.72,110.78,111.37,2376862,0
+RCL.US,D,20190729,000000,111.17,113.36,111.17,112.97,2042034,0
+RCL.US,D,20190730,000000,112.14,113.36,112.1,113.36,1618027,0
+RCL.US,D,20190731,000000,113.32,114.36,112.21,113.7,2519407,0
+RCL.US,D,20190801,000000,113.39,115.3,111.29,111.46,2592072,0
+RCL.US,D,20190802,000000,108.23,110.93,107.32,108.23,2053195,0
+RCL.US,D,20190805,000000,106.3,107.02,104.32,105.26,1938198,0
+RCL.US,D,20190806,000000,105.83,106.65,104.06,104.63,2073668,0
+RCL.US,D,20190807,000000,104.26,105.84,103.36,104.94,1387253,0
+RCL.US,D,20190808,000000,105.42,107.96,105.05,107.25,2058457,0
+RCL.US,D,20190809,000000,107.26,107.61,105.88,106.78,925870,0
+RCL.US,D,20190812,000000,106.19,106.48,104.27,104.87,799116,0
+RCL.US,D,20190813,000000,102.87,106.77,101.94,106.56,2390097,0
+RCL.US,D,20190814,000000,104.51,105,100.54,101.83,1955176,0
+RCL.US,D,20190815,000000,102.41,102.93,101.21,101.51,1251302,0
+RCL.US,D,20190816,000000,102.21,103.38,101.55,102.79,1026458,0
+RCL.US,D,20190819,000000,104.12,105.96,104.12,105.32,1381576,0
+RCL.US,D,20190820,000000,105.18,105.97,104.57,105.2,971039,0
+RCL.US,D,20190821,000000,106.19,106.23,104.69,105.24,796608,0
+RCL.US,D,20190822,000000,105.4,105.65,103.74,104.6,966587,0
+RCL.US,D,20190823,000000,104.27,104.61,99.82,100.21,2234765,0
+RCL.US,D,20190826,000000,100.93,101.34,99.78,100.17,1704262,0
+RCL.US,D,20190827,000000,101.15,101.22,99.314,99.463,1201876,0
+RCL.US,D,20190828,000000,98.978,101.03,98.412,100.84,1401200,0
+RCL.US,D,20190829,000000,101.89,102.56,100.84,101.04,1218712,0
+RCL.US,D,20190830,000000,101.86,103.11,101.59,101.92,1237011,0
+RCL.US,D,20190903,000000,100.66,100.66,98.363,100.52,1873837,0
+RCL.US,D,20190904,000000,101.42,103.29,101.25,102.36,1263587,0
+RCL.US,D,20190905,000000,103.01,104.99,102.99,104.51,1334459,0
+RCL.US,D,20190906,000000,105.1,106.41,104.53,105.95,1768765,0
+RCL.US,D,20190909,000000,106.6,108.2,106.03,108.11,1436979,0
+RCL.US,D,20190910,000000,108.34,111.33,108.05,111.17,1784426,0
+RCL.US,D,20190911,000000,111.34,112.54,109.81,111.25,1418658,0
+RCL.US,D,20190912,000000,111.5,112.15,109.31,110.7,1036278,0
+RCL.US,D,20190913,000000,111.41,113.01,110.89,112.23,1110301,0
+RCL.US,D,20190916,000000,109.55,111.6,109.02,111.34,1234702,0
+RCL.US,D,20190917,000000,111.1,112.19,110.52,111.5,742504,0
+RCL.US,D,20190918,000000,110.69,111.59,108.46,110.42,1840354,0
+RCL.US,D,20190919,000000,110.99,112.35,110.54,110.67,1263791,0
+RCL.US,D,20190920,000000,110.97,111.48,109.1,109.91,1468240,0
+RCL.US,D,20190923,000000,109.2,109.2,107.04,107.81,1689145,0
+RCL.US,D,20190924,000000,108.59,109.86,106.3,106.92,1494484,0
+RCL.US,D,20190925,000000,106.96,108.06,105.91,107.92,1141313,0
+RCL.US,D,20190926,000000,103.93,106.24,103.48,105.24,2603927,0
+RCL.US,D,20190927,000000,105.6,106.39,104.15,105.33,1797029,0
+RCL.US,D,20190930,000000,106.28,107.53,105.91,106.61,1324737,0
+RCL.US,D,20191001,000000,106.49,107.6,102.53,102.99,1626928,0
+RCL.US,D,20191002,000000,102.06,102.34,100.56,101.37,1662849,0
+RCL.US,D,20191003,000000,101.45,102.82,100.07,102.52,1285638,0
+RCL.US,D,20191004,000000,102.88,103.62,101.13,101.67,1685078,0
+RCL.US,D,20191007,000000,101.18,102.11,100.08,100.97,1788934,0
+RCL.US,D,20191008,000000,99.68,101.17,98.879,99.423,1351776,0
+RCL.US,D,20191009,000000,100.23,100.73,99.67,100.26,960641,0
+RCL.US,D,20191010,000000,100.68,102.16,100.21,101.97,1236591,0
+RCL.US,D,20191011,000000,103.33,106.75,103.33,105.86,2002455,0
+RCL.US,D,20191014,000000,105.78,106.87,105.2,106.25,1204443,0
+RCL.US,D,20191015,000000,106.44,108.8,106.21,107.74,1463821,0
+RCL.US,D,20191016,000000,107.81,108.12,105.44,106.6,1054907,0
+RCL.US,D,20191017,000000,107.28,107.9,106.52,107.41,573667,0
+RCL.US,D,20191018,000000,107.75,109.88,107.48,109.41,1772569,0
+RCL.US,D,20191021,000000,110.23,111.16,98.412,110.29,2198329,0
+RCL.US,D,20191022,000000,109.98,110.26,106.54,106.69,1487108,0
+RCL.US,D,20191023,000000,106.55,108.17,105.87,107.94,1095103,0
+RCL.US,D,20191024,000000,108.44,108.86,106.82,107.38,886692,0
+RCL.US,D,20191025,000000,107.16,109.75,107.16,109.6,959443,0
+RCL.US,D,20191028,000000,109.76,111.2,109.67,110.41,976873,0
+RCL.US,D,20191029,000000,111.11,112.09,110.46,111.47,1594611,0
+RCL.US,D,20191030,000000,113.63,113.91,106.79,107.68,3614684,0
+RCL.US,D,20191031,000000,107.33,107.82,105.45,107.1,2258171,0
+RCL.US,D,20191101,000000,108.13,109.93,107.6,109.41,1332961,0
+RCL.US,D,20191104,000000,110.42,111.67,109.31,111.48,1532544,0
+RCL.US,D,20191105,000000,111.87,112.71,110.68,111.71,1471717,0
+RCL.US,D,20191106,000000,111.83,111.88,109.59,110.99,1358324,0
+RCL.US,D,20191107,000000,112.79,113.98,111.08,113.17,2634315,0
+RCL.US,D,20191108,000000,112.73,113.08,111.13,112.71,1003993,0
+RCL.US,D,20191111,000000,111.67,112.4,111.05,112.13,923540,0
+RCL.US,D,20191112,000000,112.21,113.11,111.45,112.04,1187251,0
+RCL.US,D,20191113,000000,111.71,113.24,111.04,112.97,1316978,0
+RCL.US,D,20191114,000000,112.79,113.83,112.5,113.41,1590388,0
+RCL.US,D,20191115,000000,114.16,116.35,114.16,116.02,2484924,0
+RCL.US,D,20191118,000000,116.13,116.67,115.16,116.52,1677776,0
+RCL.US,D,20191119,000000,117.6,118.2,116.89,116.97,1640057,0
+RCL.US,D,20191120,000000,116.26,117.17,114.52,115.14,2474329,0
+RCL.US,D,20191121,000000,114.86,116.96,113.68,116.8,2288565,0
+RCL.US,D,20191122,000000,117.53,118.15,116.47,117.24,1668955,0
+RCL.US,D,20191125,000000,117.9,118.22,117.32,117.52,1397210,0
+RCL.US,D,20191126,000000,117.59,118.49,116.69,117.84,2418370,0
+RCL.US,D,20191127,000000,118.62,119.38,117.68,119.38,1238585,0
+RCL.US,D,20191129,000000,118.72,118.94,117.85,118.12,763717,0
+RCL.US,D,20191202,000000,118.26,118.5,116.56,117.26,1578340,0
+RCL.US,D,20191203,000000,115.98,116.97,115.04,116.96,1910464,0
+RCL.US,D,20191204,000000,116.85,118.27,116.85,118.2,1989131,0
+RCL.US,D,20191205,000000,118.84,119.3,118.16,119.08,1721562,0
+RCL.US,D,20191206,000000,120.06,120.54,118.94,120.13,1768308,0
+RCL.US,D,20191209,000000,119.42,120.19,118.11,119.89,2025346,0
+RCL.US,D,20191210,000000,119.69,119.93,118.38,119.66,1776855,0
+RCL.US,D,20191211,000000,120.07,121.59,119.91,121.37,1615317,0
+RCL.US,D,20191212,000000,121.3,123.42,120.18,123.01,1484270,0
+RCL.US,D,20191213,000000,123.62,124.82,122.62,123.64,2525576,0
+RCL.US,D,20191216,000000,124.58,125.12,124,124.2,1578843,0
+RCL.US,D,20191217,000000,124.15,125.29,123.29,125.03,1682883,0
+RCL.US,D,20191218,000000,125.29,125.7,124.25,125.56,1503753,0
+RCL.US,D,20191219,000000,125.56,126.16,124.93,125.6,1971696,0
+RCL.US,D,20191220,000000,127.66,131.19,126.95,129.79,4338340,0
+RCL.US,D,20191223,000000,129.66,132.68,129.52,132.09,1761008,0
+RCL.US,D,20191224,000000,132.21,132.34,131.3,131.65,579330,0
+RCL.US,D,20191226,000000,131.76,132.95,130.96,132.85,828480,0
+RCL.US,D,20191227,000000,132.98,133.28,131.96,132.02,630524,0
+RCL.US,D,20191230,000000,132.41,132.41,131.41,132.04,811748,0
+RCL.US,D,20191231,000000,131.83,132.64,131.53,132.2,822884,0
+RCL.US,D,20200102,000000,133.23,133.48,132.16,133.33,1024433,0
+RCL.US,D,20200103,000000,131.48,132.31,130.51,132.18,1241569,0
+RCL.US,D,20200106,000000,130.3,130.57,129.11,130.34,1533032,0
+RCL.US,D,20200107,000000,129.79,130.8,129.16,129.16,1238023,0
+RCL.US,D,20200108,000000,129.07,131.41,128.74,130.92,1443800,0
+RCL.US,D,20200109,000000,132.88,133.73,131.63,132.6,1239528,0
+RCL.US,D,20200110,000000,132.85,133.17,131.39,131.88,843667,0
+RCL.US,D,20200113,000000,131.9,132.38,131.21,131.8,1257021,0
+RCL.US,D,20200114,000000,132.08,132.3,131.25,131.64,1123385,0
+RCL.US,D,20200115,000000,131.6,132.55,130.72,131.32,881549,0
+RCL.US,D,20200116,000000,131.83,132.82,131.58,132.73,808893,0
+RCL.US,D,20200117,000000,132.19,133.99,131.94,133.72,915042,0
+RCL.US,D,20200121,000000,131.89,132.04,126.96,128.41,3403364,0
+RCL.US,D,20200122,000000,129.29,130.14,127.52,127.86,1855047,0
+RCL.US,D,20200123,000000,125.48,128.49,122.26,128.32,2144202,0
+RCL.US,D,20200124,000000,127.77,127.77,122.78,125.27,2716339,0
+RCL.US,D,20200127,000000,117.42,118.31,114.68,115.76,4986657,0
+RCL.US,D,20200128,000000,118.06,120.41,116.15,119.25,2602582,0
+RCL.US,D,20200129,000000,120.29,122.6,119.55,120.44,2142389,0
+RCL.US,D,20200130,000000,114.36,118.93,114.35,118.52,4129161,0
+RCL.US,D,20200131,000000,118.53,119.41,115.53,115.93,2040155,0
+RCL.US,D,20200203,000000,115.22,118.2,113.14,115.31,3095277,0
+RCL.US,D,20200204,000000,120.77,120.9,115.56,116.84,3341080,0
+RCL.US,D,20200205,000000,118.33,119.63,116.45,117.1,2479387,0
+RCL.US,D,20200206,000000,117.74,119.11,115.45,115.52,2543744,0
+RCL.US,D,20200207,000000,112.26,113.19,109.43,110.45,5121582,0
+RCL.US,D,20200210,000000,109.69,110.09,108.44,108.62,2764725,0
+RCL.US,D,20200211,000000,109.97,112.86,109.17,111.95,3270751,0
+RCL.US,D,20200212,000000,113.44,116.87,113.34,116.08,4034312,0
+RCL.US,D,20200213,000000,114.36,114.84,112.32,112.5,3171692,0
+RCL.US,D,20200214,000000,112.16,112.5,111.33,112.05,2581246,0
+RCL.US,D,20200218,000000,111.38,111.65,109.62,110.31,3007501,0
+RCL.US,D,20200219,000000,110.12,111.17,109.58,109.92,2557125,0
+RCL.US,D,20200220,000000,109.78,109.9,108.34,108.72,2896679,0
+RCL.US,D,20200221,000000,107.77,107.99,104.12,105.07,3386094,0
+RCL.US,D,20200224,000000,98.968,100.01,95.443,95.66,7551161,0
+RCL.US,D,20200225,000000,96.819,97.393,88.412,88.67,5964685,0
+RCL.US,D,20200226,000000,89.551,90.086,81.016,81.531,9844776,0
+RCL.US,D,20200227,000000,78.729,79.778,69.807,76.243,14932639,0
+RCL.US,D,20200228,000000,73.193,80.56,72.758,79.62,10038866,0
+RCL.US,D,20200302,000000,80.699,80.709,76.025,79.768,7968482,0
+RCL.US,D,20200303,000000,80.956,81.135,76.025,77.421,7666687,0
+RCL.US,D,20200304,000000,79.164,79.362,74.58,78.58,10366483,0
+RCL.US,D,20200305,000000,75.03,75.92,64.18,65.78,16079007,0
+RCL.US,D,20200306,000000,62.7,70.33,60.36,65.01,16949041,0
+RCL.US,D,20200309,000000,56.23,56.3,47.36,48.27,19180324,0
+RCL.US,D,20200310,000000,51.03,52.7,40.2,51.67,30322559,0
+RCL.US,D,20200311,000000,48.56,51,41.2,44.37,23744221,0
+RCL.US,D,20200312,000000,34,39.56,29.01,30.27,28866307,0
+RCL.US,D,20200313,000000,37.01,37.34,28.61,32.33,27482971,0
+RCL.US,D,20200316,000000,29.9,35.475,29.28,29.94,25379118,0
+RCL.US,D,20200317,000000,31.22,31.436,26.83,27.66,18129236,0
+RCL.US,D,20200318,000000,26.02,26.3,19.25,22.33,24554810,0
+RCL.US,D,20200319,000000,21.76,24.15,20.55,22.41,17031533,0
+RCL.US,D,20200320,000000,24.45,28.1,22,23.81,22221501,0
+RCL.US,D,20200323,000000,24.03,29.32,22.77,28.19,20278849,0
+RCL.US,D,20200324,000000,34.5,39.59,32.14,34.47,28057172,0
+RCL.US,D,20200325,000000,40.5,45.4499,34.71,42.41,32761429,0
+RCL.US,D,20200326,000000,42.83,49.87,37.85,40.61,35142482,0
+RCL.US,D,20200327,000000,37.51,37.53,32.8,34.5,31129213,0
+RCL.US,D,20200330,000000,32.31,32.63,28.1,29.77,25443671,0
+RCL.US,D,20200331,000000,28.64,35.65,28.3,32.17,26187364,0
+RCL.US,D,20200401,000000,30.3,30.8562,25.6,25.77,24415530,0
+RCL.US,D,20200402,000000,25.5,27.95,23.95,24.82,29239442,0
+RCL.US,D,20200403,000000,25.71,26.21,22.25,24.39,26467329,0
+RCL.US,D,20200406,000000,26.8,30.2099,25.85,29.61,33519300,0
+RCL.US,D,20200407,000000,35.31,39.75,31.65,33.55,51068301,0
+RCL.US,D,20200408,000000,34.88,37.8,33.6501,37.56,28694305,0
+RCL.US,D,20200409,000000,40.82,45.12,36.76,40.22,46354356,0
+RCL.US,D,20200413,000000,36.32,36.7,33.25,33.37,34049155,0
+RCL.US,D,20200414,000000,35.95,39,35.3601,37.84,32458605,0
+RCL.US,D,20200415,000000,35.02,37.8499,34.4,36.98,22565520,0
+RCL.US,D,20200416,000000,36.5,37.0664,33.01,34.01,24760159,0
+RCL.US,D,20200417,000000,37.11,37.61,35.0001,37.39,24741660,0
+RCL.US,D,20200420,000000,35.51,37.21,34.91,35.99,15152980,0
+RCL.US,D,20200421,000000,34.5,35.77,33.5,34.43,15515170,0
+RCL.US,D,20200422,000000,35.34,35.74,33.62,34.01,9862267,0
+RCL.US,D,20200423,000000,34.37,37.2,34.13,36.88,21503967,0
+RCL.US,D,20200424,000000,37.1,37.48,35,35.68,14786617,0
+RCL.US,D,20200427,000000,36.33,39.58,35.86,39.47,19029190,0
+RCL.US,D,20200428,000000,41.9,43.01,39.5702,41.59,23428785,0
+RCL.US,D,20200429,000000,45,48.6,44.4207,48.06,28659812,0
+RCL.US,D,20200430,000000,47.51,48.56,44.38,46.77,21274406,0
+RCL.US,D,20200501,000000,43.13,44.74,40.6,40.77,20273753,0
+RCL.US,D,20200504,000000,37.61,41.7459,37.02,41.37,22844934,0
+RCL.US,D,20200505,000000,41.63,42.27,37.02,37.2,25370147,0
+RCL.US,D,20200506,000000,38.21,38.5,36,36.11,15416942,0
+RCL.US,D,20200507,000000,36.48,38.97,36.45,38.03,13834896,0
+RCL.US,D,20200508,000000,40.3,41.39,38.55,39.92,15961923,0
+RCL.US,D,20200511,000000,39.11,39.48,37.78,38.07,9389627,0
+RCL.US,D,20200512,000000,38.95,39.22,36.32,36.34,10499859,0
+RCL.US,D,20200513,000000,36.98,37.01,33.4,34.53,22563476,0
+RCL.US,D,20200514,000000,33,35.8695,31.41,35.15,22829514,0
+RCL.US,D,20200515,000000,34.4,38.27,34.37,37.45,18249390,0
+RCL.US,D,20200518,000000,41.2,44.98,41.2,43.7,29413808,0
+RCL.US,D,20200519,000000,43.76,44.31,40.92,42.15,17966899,0
+RCL.US,D,20200520,000000,43.2,43.62,39.71,40.73,22451035,0
+RCL.US,D,20200521,000000,41.2,45.07,40.35,43.35,28093768,0
+RCL.US,D,20200522,000000,44.65,45.4,42.02,43.14,15272571,0
+RCL.US,D,20200526,000000,47.11,50.36,46.67,49.56,27211788,0
+RCL.US,D,20200527,000000,54.14,55.32,49.3,54.29,31922248,0
+RCL.US,D,20200528,000000,53.44,54.7,51.332,51.7,21540057,0
+RCL.US,D,20200529,000000,50,52.8199,49.0906,51.87,19136671,0
+RCL.US,D,20200601,000000,52,56.07,51.56,55.64,19950829,0
+RCL.US,D,20200602,000000,57.26,58.44,55.39,56,18215976,0
+RCL.US,D,20200603,000000,54.7,58.8,54.6,58.11,18385764,0
+RCL.US,D,20200604,000000,57.45,60.32,55.58,57.69,33102083,0
+RCL.US,D,20200605,000000,64.86,74.5899,64.6,69.44,61286488,0
+RCL.US,D,20200608,000000,75.06,75.55,70.1,75.12,32661339,0
+RCL.US,D,20200609,000000,70.83,71.7175,66.63,69.91,22273608,0
+RCL.US,D,20200610,000000,67.84,67.84,60.8,63.59,25167025,0
+RCL.US,D,20200611,000000,56.02,60,54.07,54.51,29730940,0
+RCL.US,D,20200612,000000,60.6,62.7,57,61.18,25974147,0
+RCL.US,D,20200615,000000,55.75,61.78,55.32,60.83,20472964,0
+RCL.US,D,20200616,000000,66.5001,66.89,60.54,62.5,21519752,0
+RCL.US,D,20200617,000000,59.01,60.24,56.76,58.03,21778857,0
+RCL.US,D,20200618,000000,56.55,61.6936,56.21,59.35,21486037,0
+RCL.US,D,20200619,000000,60.96,61.12,54.72,55.27,24765448,0
+RCL.US,D,20200622,000000,53.5,54.14,50.35,51.86,26220991,0
+RCL.US,D,20200623,000000,52.62,54.6,51.35,54.36,18591799,0
+RCL.US,D,20200624,000000,51.9,52.46,46.52,48.24,26872922,0
+RCL.US,D,20200625,000000,45.35,49.1899,45.25,48.58,21698756,0
+RCL.US,D,20200626,000000,48.62,48.91,45.43,46.41,14396002,0
+RCL.US,D,20200629,000000,46.09,50.49,45.06,50.3,17409072,0
+RCL.US,D,20200630,000000,49.6,50.77,47.78,50.3,14818996,0
+RCL.US,D,20200701,000000,51.99,55.62,50.45,50.83,17917144,0
+RCL.US,D,20200702,000000,52.97,53.62,49.36,49.51,13823707,0
+RCL.US,D,20200706,000000,50.29,51.49,47.89,50.02,13304470,0
+RCL.US,D,20200707,000000,48.91,49.75,47.42,47.56,9986214,0
+RCL.US,D,20200708,000000,46.97,50.43,46.51,50.07,12332652,0
+RCL.US,D,20200709,000000,50.92,51.1,46.545,47.12,13952513,0
+RCL.US,D,20200710,000000,47.03,51.95,46.13,51.77,20560032,0
+RCL.US,D,20200713,000000,52.09,52.9,49.3629,49.54,13636875,0
+RCL.US,D,20200714,000000,48.72,48.72,47.14,48.15,10562726,0
+RCL.US,D,20200715,000000,51.49,58.68,51.35,58.36,33940114,0
+RCL.US,D,20200716,000000,55.41,56.15,53.75,53.94,16256717,0
+RCL.US,D,20200717,000000,52.11,54.369,51.5,53.14,11012381,0
+RCL.US,D,20200720,000000,53.82,54.78,51.97,52.4,7672491,0
+RCL.US,D,20200721,000000,52.9,53.961,51.9601,52.8,8717251,0
+RCL.US,D,20200722,000000,52.06,52.6617,51.38,51.45,7258695,0
+RCL.US,D,20200723,000000,50.5,51.43,49.4,50.45,11370094,0
+RCL.US,D,20200724,000000,50,52.4156,49.6,50.83,7006491,0
+RCL.US,D,20200727,000000,50.58,50.59,48.22,49.3,7319618,0
+RCL.US,D,20200728,000000,49.35,51.99,49.25,50.83,10081376,0
+RCL.US,D,20200729,000000,51.16,51.4399,49.62,51,4947489,0
+RCL.US,D,20200730,000000,50.2,50.6899,49.1,50.3,5437609,0
+RCL.US,D,20200731,000000,50.02,50.3,47.88,48.71,7496630,0
+RCL.US,D,20200803,000000,47.58,47.95,45.71,47.39,9299362,0
+RCL.US,D,20200804,000000,47.26,50.09,47.15,49.13,7519921,0
+RCL.US,D,20200805,000000,50.56,50.8499,48.38,49.53,9940106,0
+RCL.US,D,20200806,000000,48.9,51.58,48.55,51.1,8729687,0
+RCL.US,D,20200807,000000,50.71,52.33,49.46,52.1,8397424,0
+RCL.US,D,20200810,000000,51.11,58.26,51.11,57.31,19737956,0
+RCL.US,D,20200811,000000,61.48,62.19,58.29,58.67,18211840,0
+RCL.US,D,20200812,000000,60.52,60.77,55.03,57.19,12717210,0
+RCL.US,D,20200813,000000,56.71,59.65,56.391,58.5,8594086,0
+RCL.US,D,20200814,000000,57.93,60.75,57.6,60.5,9203369,0
+RCL.US,D,20200817,000000,60.35,60.55,58.56,60.29,8097405,0
+RCL.US,D,20200818,000000,60,60.58,58.71,60.4,7826982,0
+RCL.US,D,20200819,000000,60.21,64.1497,60.04,61.09,10438580,0
+RCL.US,D,20200820,000000,59.96,61.76,59.27,61.53,5405905,0
+RCL.US,D,20200821,000000,61.51,63.03,61.29,61.53,5980681,0
+RCL.US,D,20200824,000000,63.04,65.2,61.2,64.43,12221496,0
+RCL.US,D,20200825,000000,64.58,65.09,62.7,64.07,7931431,0
+RCL.US,D,20200826,000000,63.72,64.0775,61.89,62.84,5710337,0
+RCL.US,D,20200827,000000,64.04,67.57,63.97,66.6,9902893,0
+RCL.US,D,20200828,000000,67.81,71.25,66.64,70.12,13882987,0
+RCL.US,D,20200831,000000,70.13,71.55,68.2,68.84,8218330,0
+RCL.US,D,20200901,000000,66.99,69.17,65.67,68.51,6153958,0
+RCL.US,D,20200902,000000,69.18,69.18,66.73,68.37,6132228,0
+RCL.US,D,20200903,000000,71.1,74.44,68.93,70.2,12987785,0
+RCL.US,D,20200904,000000,72.47,73.12,68.58,71.95,7898788,0
+RCL.US,D,20200908,000000,70.02,73.5,69.55,71.51,7383771,0
+RCL.US,D,20200909,000000,70.62,70.8,67.61,70.11,6760622,0
+RCL.US,D,20200910,000000,70.73,74.07,70.09,70.14,6334429,0
+RCL.US,D,20200911,000000,70.49,70.58,68.15,69.34,4109384,0
+RCL.US,D,20200914,000000,70.33,71.181,69.36,70.94,4715941,0
+RCL.US,D,20200915,000000,70.69,70.84,66.9431,67.69,8654764,0
+RCL.US,D,20200916,000000,67.69,71.25,67,69.61,6686861,0
+RCL.US,D,20200917,000000,68.05,70.42,67.51,68.75,5638251,0
+RCL.US,D,20200918,000000,68.5,69.08,64.52,65.45,9854992,0
+RCL.US,D,20200921,000000,62.09,62.62,59.1194,60.71,8709808,0
+RCL.US,D,20200922,000000,61,63.06,60.66,62.37,5057593,0
+RCL.US,D,20200923,000000,63.02,65.1,61.17,61.24,5252944,0
+RCL.US,D,20200924,000000,60.64,61.24,58.27,59.97,6456416,0
+RCL.US,D,20200925,000000,63.22,64.91,61.7824,64.59,7922073,0
+RCL.US,D,20200928,000000,66.13,66.83,63.32,66.09,5677523,0
+RCL.US,D,20200929,000000,65.86,66.23,63.51,64.4,4445030,0
+RCL.US,D,20200930,000000,66.47,68.21,64.18,64.73,7994713,0
+RCL.US,D,20201001,000000,65.15,65.92,63.57,65.55,5431983,0
+RCL.US,D,20201002,000000,62.5,65.76,62.3,65.26,4948996,0
+RCL.US,D,20201005,000000,65,66.1,64.5,65.25,3575846,0
+RCL.US,D,20201006,000000,66,69.91,65.77,66.18,7355391,0
+RCL.US,D,20201007,000000,67.47,68.64,66.1,68.02,4551361,0
+RCL.US,D,20201008,000000,68.81,69.36,67.25,69.29,4740341,0
+RCL.US,D,20201009,000000,69.4,72.11,68.8,71.09,6369902,0
+RCL.US,D,20201012,000000,70.36,70.73,69.18,69.83,4336058,0
+RCL.US,D,20201013,000000,64.19,64.64,60.03,60.61,23821390,0
+RCL.US,D,20201014,000000,61.35,62.48,59.64,59.91,18071996,0
+RCL.US,D,20201015,000000,58.67,59.55,57.851,59.38,7955243,0
+RCL.US,D,20201016,000000,59.49,59.9799,57.9,58.83,6341985,0
+RCL.US,D,20201019,000000,59.52,60.87,58.77,59.71,6251894,0
+RCL.US,D,20201020,000000,60.8,62.0407,60.02,61.79,6258731,0
+RCL.US,D,20201021,000000,61.56,61.565,60.02,60.69,3869287,0
+RCL.US,D,20201022,000000,61.1,63.46,61.075,63.39,6314316,0
+RCL.US,D,20201023,000000,63.91,64.77,62.881,64.48,5040608,0
+RCL.US,D,20201026,000000,62.22,62.27,55.81,58.26,12161287,0
+RCL.US,D,20201027,000000,58.09,59.41,57.28,57.38,5285498,0
+RCL.US,D,20201028,000000,55.13,55.61,53.06,53.12,9382597,0
+RCL.US,D,20201029,000000,53.02,54.37,51.33,53.83,8947338,0
+RCL.US,D,20201030,000000,52.97,57.8,51.37,56.42,17062334,0
+RCL.US,D,20201102,000000,55,57.1,53.85,57.02,7320124,0
+RCL.US,D,20201103,000000,56.9,58.65,56.34,57.57,4837498,0
+RCL.US,D,20201104,000000,57.21,58.61,56.4,56.98,3503488,0
+RCL.US,D,20201105,000000,57.77,60.32,57.63,60.17,4516476,0
+RCL.US,D,20201106,000000,59.81,59.98,58.2,58.57,4250939,0
+RCL.US,D,20201109,000000,73.27,78.86,71.24,75.43,27736785,0
+RCL.US,D,20201110,000000,74.03,74.6298,71.36,73.73,11446125,0
+RCL.US,D,20201111,000000,73.81,73.92,69.7,70.88,10404046,0
+RCL.US,D,20201112,000000,68.07,71.12,67.67,68.1,6983357,0
+RCL.US,D,20201113,000000,69.35,71.13,68.65,70.61,4573739,0
+RCL.US,D,20201116,000000,75.79,77.23,74.02,75.5,12110113,0
+RCL.US,D,20201117,000000,74.605,76.74,73.74,75.34,5924536,0
+RCL.US,D,20201118,000000,74.11,76.49,74.05,74.13,5810037,0
+RCL.US,D,20201119,000000,73.85,75.05,73.22,74.44,3532439,0
+RCL.US,D,20201120,000000,74.72,75.1388,72.53,72.58,4595481,0
+RCL.US,D,20201123,000000,73.56,76.45,73.56,75.78,4973114,0
+RCL.US,D,20201124,000000,79.13,82.59,78.34,81.63,8096164,0
+RCL.US,D,20201125,000000,80.45,81.63,79.47,80.08,5114046,0
+RCL.US,D,20201127,000000,80.58,82.15,80.43,81.48,2194307,0
+RCL.US,D,20201130,000000,82,82,77.7,78.81,5833890,0
+RCL.US,D,20201201,000000,80,80.68,78.15,78.29,3477642,0
+RCL.US,D,20201202,000000,77.36,81.37,75.97,80.64,3845240,0
+RCL.US,D,20201203,000000,81.24,85.1,81.02,84.4,5937620,0
+RCL.US,D,20201204,000000,83,83.75,80.43,82.73,8543130,0
+RCL.US,D,20201207,000000,82.25,82.44,80.3,81.62,5563892,0
+RCL.US,D,20201208,000000,80.67,83.85,80.51,82.83,4358794,0
+RCL.US,D,20201209,000000,83.91,84.97,80.8714,82.37,6757764,0
+RCL.US,D,20201210,000000,80.75,82.62,80.35,80.64,4512481,0
+RCL.US,D,20201211,000000,80.99,81.46,76.26,76.46,6149084,0
+RCL.US,D,20201214,000000,78.81,79.43,73.95,74.06,6263358,0
+RCL.US,D,20201215,000000,74.65,74.71,70.75,74.05,7268707,0
+RCL.US,D,20201216,000000,74.06,74.64,72.35,73.65,3570028,0
+RCL.US,D,20201217,000000,74.02,74.48,72.61,73.94,3298296,0
+RCL.US,D,20201218,000000,73.74,74.49,71.5801,72.29,4961441,0
+RCL.US,D,20201221,000000,69.01,72.24,68.75,71.82,4991105,0
+RCL.US,D,20201222,000000,71.82,71.88,68.57,69.69,4572919,0
+RCL.US,D,20201223,000000,70.15,72.87,70.11,71.42,3764152,0
+RCL.US,D,20201224,000000,71.75,71.85,70.07,70.66,1712418,0
+RCL.US,D,20201228,000000,71.9,73.99,71.2,72.89,3917589,0
+RCL.US,D,20201229,000000,74.06,74.4,70.86,71.6,3461324,0
+RCL.US,D,20201230,000000,71.6,74.07,71.19,73.75,4429353,0
+RCL.US,D,20201231,000000,73.5,75.75,71.2,74.69,6275469,0
+RCL.US,D,20210104,000000,74.8,75.24,69.89,70.72,5732837,0
+RCL.US,D,20210105,000000,70.5,73.27,70.425,72.55,4029519,0
+RCL.US,D,20210106,000000,72.7,74.07,71.14,72.2,3612539,0
+RCL.US,D,20210107,000000,72.64,75.44,72.64,73.98,3993714,0
+RCL.US,D,20210108,000000,74.91,75.49,71.96,72.97,3104153,0
+RCL.US,D,20210111,000000,71.3,73.1,70.85,72.12,2725005,0
+RCL.US,D,20210112,000000,72.14,72.71,70.81,72.47,2763055,0
+RCL.US,D,20210113,000000,71.78,72.51,70.7737,72.25,2772136,0
+RCL.US,D,20210114,000000,73.59,76.53,73.37,75.84,5228218,0
+RCL.US,D,20210115,000000,75.04,76.29,72.87,72.92,3124955,0
+RCL.US,D,20210119,000000,74,74.67,72.46,73.48,2505602,0
+RCL.US,D,20210120,000000,74.04,75.16,72.27,72.82,2432316,0
+RCL.US,D,20210121,000000,72.5,73.51,71.02,72.66,3100047,0
+RCL.US,D,20210122,000000,71.67,72.28,70.66,71.96,2636594,0
+RCL.US,D,20210125,000000,70.73,70.86,66.91,68.42,7703046,0
+RCL.US,D,20210126,000000,69,69.09,66.48,66.5,4754611,0
+RCL.US,D,20210127,000000,65.43,68.525,64.34,66.18,4557649,0
+RCL.US,D,20210128,000000,69.285,70.58,67.45,69.05,5089852,0
+RCL.US,D,20210129,000000,68.65,69.33,64.2601,65,5937762,0
+RCL.US,D,20210201,000000,65.95,66.55,64.66,65.75,3547853,0
+RCL.US,D,20210202,000000,67.17,68.91,65.84,68.68,3839181,0
+RCL.US,D,20210203,000000,69,70.03,68.31,69.42,2907661,0
+RCL.US,D,20210204,000000,70.4,71.87,69.88,70.84,3588820,0
+RCL.US,D,20210205,000000,71.67,72.99,71.03,71.58,3131280,0
+RCL.US,D,20210208,000000,72.5,72.5,70.5801,70.7,2701215,0
+RCL.US,D,20210209,000000,70.75,70.75,68.31,68.89,3017024,0
+RCL.US,D,20210210,000000,69.25,70.69,68.535,68.77,4418339,0
+RCL.US,D,20210211,000000,69,69.83,67.41,67.99,3277669,0
+RCL.US,D,20210212,000000,66.66,68.3,66.65,67.63,3173455,0
+RCL.US,D,20210216,000000,69,74.76,68.38,74.2,9398943,0
+RCL.US,D,20210217,000000,73.36,76.65,72.49,75.11,5982192,0
+RCL.US,D,20210218,000000,74.31,75.98,72.9,75.12,3585893,0
+RCL.US,D,20210219,000000,76.62,79.73,76.5,78.87,5659936,0
+RCL.US,D,20210222,000000,79.57,88.75,79.01,86.23,15159252,0
+RCL.US,D,20210223,000000,87.31,90.47,82.77,90.05,10128190,0
+RCL.US,D,20210224,000000,91.67,97.08,91.62,96.66,9811090,0
+RCL.US,D,20210225,000000,98.01,99.24,88.51,91.63,10355755,0
+RCL.US,D,20210226,000000,91,94.23,89.27,93.27,5564447,0
+RCL.US,D,20210301,000000,92.78,93.119,89.71,91.35,14470206,0
+RCL.US,D,20210302,000000,92.7,95.5,91.99,93.62,19538324,0
+RCL.US,D,20210303,000000,94.03,97.3591,93.93,94.48,8771629,0
+RCL.US,D,20210304,000000,96.14,96.38,87.89,91.61,6512050,0
+RCL.US,D,20210305,000000,89.91,90.55,80.55,86.51,9546066,0
+RCL.US,D,20210308,000000,87.99,89.61,85.24,87.91,4828452,0
+RCL.US,D,20210309,000000,89,90.25,85.4,89.56,3774773,0
+RCL.US,D,20210310,000000,90,92.0944,86.46,87.32,5553673,0
+RCL.US,D,20210311,000000,88.56,89.67,86.3,87.99,4751600,0
+RCL.US,D,20210312,000000,87.73,90.32,87.65,90.22,3922634,0
+RCL.US,D,20210315,000000,92.25,96.9,92,94.55,8007078,0
+RCL.US,D,20210316,000000,93.51,94,88.34,89.52,5421054,0
+RCL.US,D,20210317,000000,89.56,91.45,87.92,91.45,3985838,0
+RCL.US,D,20210318,000000,91.63,92.1584,88.22,88.41,4037288,0
+RCL.US,D,20210319,000000,88.76,91.04,86.53,90.72,6079489,0
+RCL.US,D,20210322,000000,89.46,90.26,87.85,88.9,3828021,0
+RCL.US,D,20210323,000000,87.39,88.06,83.04,83.9,6076398,0
+RCL.US,D,20210324,000000,86,89.1,80.56,81.58,8644484,0
+RCL.US,D,20210325,000000,80,84.25,78.86,83.45,4898083,0
+RCL.US,D,20210326,000000,84.96,86.3299,81.68,84.56,3321414,0
+RCL.US,D,20210329,000000,84.65,85.2,81.6,82.87,2536137,0
+RCL.US,D,20210330,000000,83.14,85.97,83.06,85.35,2715705,0
+RCL.US,D,20210331,000000,85.13,86.84,84.44,85.61,3189657,0
+RCL.US,D,20210401,000000,86.5,87.82,85.48,86.67,2397583,0
+RCL.US,D,20210405,000000,89.44,91.3,88.72,89.15,4770859,0
+RCL.US,D,20210406,000000,89.15,92.3,88.576,90.76,3563128,0
+RCL.US,D,20210407,000000,93,95.3,90.9,91.04,5531481,0
+RCL.US,D,20210408,000000,90.93,90.93,87.43,89.79,4802335,0
+RCL.US,D,20210409,000000,89.38,90.47,88.67,89.88,2348781,0
+RCL.US,D,20210412,000000,89.03,89.03,85.73,87.06,3545263,0
+RCL.US,D,20210413,000000,84.88,86.85,83.6,86.53,3995960,0
+RCL.US,D,20210414,000000,86.75,88.73,86.36,86.53,2276336,0
+RCL.US,D,20210415,000000,87.07,87.08,83.85,84.5,3444468,0
+RCL.US,D,20210416,000000,85.23,86.82,84.7,85.39,2459084,0
+RCL.US,D,20210419,000000,85.12,85.74,83.41,83.78,2564178,0
+RCL.US,D,20210420,000000,83,83.01,79.0265,81.07,4626929,0
+RCL.US,D,20210421,000000,81.15,84.72,80.05,84.69,3265855,0
+RCL.US,D,20210422,000000,84.4,86.55,83.611,84.18,2982244,0
+RCL.US,D,20210423,000000,84.65,85.96,83.28,85.81,2513496,0
+RCL.US,D,20210426,000000,87.4,88.84,86.665,86.94,2229462,0
+RCL.US,D,20210427,000000,87.01,88.22,85.823,87.63,2110439,0
+RCL.US,D,20210428,000000,87.26,88.43,86.59,87.47,1943374,0
+RCL.US,D,20210429,000000,90.06,92.45,84.715,84.9,6561346,0
+RCL.US,D,20210430,000000,84.15,87.47,83.81,86.95,3741218,0
+RCL.US,D,20210503,000000,87.46,88.6922,86.6901,87.91,2749089,0
+RCL.US,D,20210504,000000,87,87.1,82.9305,83.99,4689895,0
+RCL.US,D,20210505,000000,84.08,84.8,82.4,83,2283291,0
+RCL.US,D,20210506,000000,83.11,83.87,79.02,80.7,5478675,0
+RCL.US,D,20210507,000000,81.09,84.5599,80.45,84.29,3668928,0
+RCL.US,D,20210510,000000,83.9,84.86,83.03,83.93,3584808,0
+RCL.US,D,20210511,000000,81.38,82.97,79.825,81.28,3634830,0
+RCL.US,D,20210512,000000,80.12,81,77.8,78.05,3686626,0
+RCL.US,D,20210513,000000,78.84,79.99,76.1339,78.46,3792604,0
+RCL.US,D,20210514,000000,79.71,84.49,79.55,84.27,4401716,0
+RCL.US,D,20210517,000000,84.02,84.76,82.71,84.54,2397627,0
+RCL.US,D,20210518,000000,84.86,87.27,83.95,84.98,3451583,0
+RCL.US,D,20210519,000000,82.56,84.05,81.56,83.99,2823660,0
+RCL.US,D,20210520,000000,84.75,84.97,82.93,84.66,3146103,0
+RCL.US,D,20210521,000000,85.4,85.88,82.68,82.82,3707247,0
+RCL.US,D,20210524,000000,83.47,86.11,82.25,85.87,4098154,0
+RCL.US,D,20210525,000000,87,90.64,86.99,89,7171954,0
+RCL.US,D,20210526,000000,90.23,92.56,89.56,92.49,5894002,0
+RCL.US,D,20210527,000000,92.88,95.13,92.71,94.76,5393365,0
+RCL.US,D,20210528,000000,94.73,94.73,92.13,93.27,3793012,0
+RCL.US,D,20210601,000000,94.95,97.535,94.905,96.25,3903489,0
+RCL.US,D,20210602,000000,96.5,97.72,95.35,96.98,3576361,0
+RCL.US,D,20210603,000000,96,96.11,93.92,94.72,3449849,0
+RCL.US,D,20210604,000000,95.75,95.83,93.3,94.07,2721385,0
+RCL.US,D,20210607,000000,94.62,96.17,94.24,94.48,3017158,0
+RCL.US,D,20210608,000000,94.95,95.98,93.94,94.95,3253263,0
+RCL.US,D,20210609,000000,95.32,95.47,92.56,92.79,2560281,0
+RCL.US,D,20210610,000000,93,93.005,89.59,90.63,4126648,0
+RCL.US,D,20210611,000000,88.44,90.73,88.14,90.09,3900144,0
+RCL.US,D,20210614,000000,90,90.36,87.39,87.95,3047665,0
+RCL.US,D,20210615,000000,88.42,88.9571,86.685,86.93,2432934,0
+RCL.US,D,20210616,000000,87.79,89.05,86.95,88.52,3330405,0
+RCL.US,D,20210617,000000,88.27,89.82,85.97,86.41,3482795,0
+RCL.US,D,20210618,000000,85.41,86.63,84.5,85.64,4091223,0
+RCL.US,D,20210621,000000,86.21,87.53,84.96,87.4,2822909,0
+RCL.US,D,20210622,000000,86.8,86.94,84.52,85.66,3118894,0
+RCL.US,D,20210623,000000,85.71,86.83,85.71,86.16,1938523,0
+RCL.US,D,20210624,000000,86.99,88.07,85.97,86.97,3585240,0
+RCL.US,D,20210625,000000,87.3,89.89,86.74,89.22,5350304,0
+RCL.US,D,20210628,000000,88,88.36,82.85,83.45,9627207,0
+RCL.US,D,20210629,000000,83.51,84.77,82.4301,83,5372517,0
+RCL.US,D,20210630,000000,83.43,85.39,82.8,85.28,3732586,0
+RCL.US,D,20210701,000000,85.9,87.1,85.33,85.89,2581675,0
+RCL.US,D,20210702,000000,86.36,86.36,84.97,86.04,2259618,0
+RCL.US,D,20210706,000000,87.5,87.82,82.58,82.97,4788198,0
+RCL.US,D,20210707,000000,82.41,83.43,80.3,80.46,5203694,0
+RCL.US,D,20210708,000000,78.45,80.52,77.115,79.45,4500484,0
+RCL.US,D,20210709,000000,80.37,82.54,79.79,82.33,2876761,0
+RCL.US,D,20210712,000000,81.23,81.99,80.02,81.54,2415231,0
+RCL.US,D,20210713,000000,80.49,80.63,78.43,78.51,2888914,0
+RCL.US,D,20210714,000000,79,79.9,75.97,76.2,4095438,0
+RCL.US,D,20210715,000000,75.1,75.62,72.38,74.21,6498061,0
+RCL.US,D,20210716,000000,75.89,76.48,72.015,72.39,5115475,0
+RCL.US,D,20210719,000000,68.93,70.83,66.9,69.51,10445463,0
+RCL.US,D,20210720,000000,69.6,75.31,69.35,74.89,7762898,0
+RCL.US,D,20210721,000000,75.63,79.16,75.63,78.9,7363182,0
+RCL.US,D,20210722,000000,78,78.355,76.3,77.76,4791595,0
+RCL.US,D,20210723,000000,78.04,78.86,76.96,77.72,4575235,0
+RCL.US,D,20210726,000000,77.43,80.89,77.0871,80.88,4651606,0
+RCL.US,D,20210727,000000,79.96,80.92,78.99,80.56,3946926,0
+RCL.US,D,20210728,000000,81.13,81.77,78.07,80.09,2933741,0
+RCL.US,D,20210729,000000,80.94,82.12,79.93,80.02,3356156,0
+RCL.US,D,20210730,000000,78.73,79.47,76.405,76.87,5983221,0
+RCL.US,D,20210802,000000,76.97,79.33,75.08,75.48,5211890,0
+RCL.US,D,20210803,000000,75.1,75.17,71.79,74.49,6002313,0
+RCL.US,D,20210804,000000,73.15,74.2304,70.74,72.65,7719130,0
+RCL.US,D,20210805,000000,72.6,78.43,72.5723,78.1,6755846,0
+RCL.US,D,20210806,000000,78.76,79.08,76.52,78.92,4235438,0
+RCL.US,D,20210809,000000,78.27,78.46,75.79,77.39,3299845,0
+RCL.US,D,20210810,000000,77.64,81.35,77.22,80.75,3798202,0
+RCL.US,D,20210811,000000,79.85,82,78.6101,81.79,4295832,0
+RCL.US,D,20210812,000000,81.59,81.6494,78.85,80.34,2605479,0
+RCL.US,D,20210813,000000,80.09,80.39,78.22,78.89,2968885,0
+RCL.US,D,20210816,000000,77.96,78.74,76.05,78.43,2679346,0
+RCL.US,D,20210817,000000,77.05,77.39,75.19,76.02,2845157,0
+RCL.US,D,20210818,000000,75.75,78.59,74.4,77.21,3814058,0
+RCL.US,D,20210819,000000,76,76.78,73.51,76.5,5516497,0
+RCL.US,D,20210820,000000,76.18,78.375,76.01,78.21,3815236,0
+RCL.US,D,20210823,000000,79.17,80.97,78.85,80.25,4642099,0
+RCL.US,D,20210824,000000,81,83.54,81,82.86,5131048,0
+RCL.US,D,20210825,000000,82.95,84.225,81.2,83.41,3812223,0
+RCL.US,D,20210826,000000,82.89,83.3,80.18,80.82,3310449,0
+RCL.US,D,20210827,000000,81.04,83.7,80.77,83.26,3203878,0
+RCL.US,D,20210830,000000,83.71,83.7999,81.19,81.89,2942544,0
+RCL.US,D,20210831,000000,81.55,83.42,81.45,82.73,2923550,0
+RCL.US,D,20210901,000000,83.44,83.79,81.89,82.24,3513916,0
+RCL.US,D,20210902,000000,82.61,83.95,80.77,82.93,4048286,0
+RCL.US,D,20210903,000000,82.51,82.89,78.685,79.43,5112559,0
+RCL.US,D,20210907,000000,78,81.71,77.42,81.45,4219528,0
+RCL.US,D,20210908,000000,81.44,82.68,79.7716,80.29,2430550,0
+RCL.US,D,20210909,000000,80.15,82.94,79.88,81.65,2797620,0
+RCL.US,D,20210910,000000,82.44,83.29,81.47,81.56,3082659,0
+RCL.US,D,20210913,000000,82.35,84.69,80.13,83.84,4024344,0
+RCL.US,D,20210914,000000,83.54,84.92,81.97,82.42,2539191,0
+RCL.US,D,20210915,000000,82,83.55,80.73,83.26,2192301,0
+RCL.US,D,20210916,000000,83.06,83.749,82.29,82.54,2282330,0
+RCL.US,D,20210917,000000,82.52,84.84,82.52,83.79,5428774,0
+RCL.US,D,20210920,000000,81.69,83.38,80.75,82.96,3457138,0
+RCL.US,D,20210921,000000,83.77,84.89,82.225,82.92,2975451,0
+RCL.US,D,20210922,000000,83.3,86.19,83.3,85.33,4821230,0
+RCL.US,D,20210923,000000,86.63,89.23,86.27,88.16,5090475,0
+RCL.US,D,20210924,000000,88.16,91.32,87.795,90.69,5984113,0
+RCL.US,D,20210927,000000,91.96,95.23,91.84,92.41,6276632,0
+RCL.US,D,20210928,000000,92.08,94.62,91.68,91.97,4014372,0
+RCL.US,D,20210929,000000,92.45,92.9321,90.1526,90.67,3247993,0
+RCL.US,D,20210930,000000,90.32,90.52,88.27,88.95,3201276,0
+RCL.US,D,20211001,000000,92.3,93.92,91.425,92.33,5114407,0
+RCL.US,D,20211004,000000,92.03,93.19,90.39,91.06,3290110,0
+RCL.US,D,20211005,000000,91.75,92.55,90.41,91.01,2253141,0
+RCL.US,D,20211006,000000,89.33,90.72,88.43,90.07,2423232,0
+RCL.US,D,20211007,000000,90.89,90.89,88.53,88.79,3003322,0
+RCL.US,D,20211008,000000,89.17,90.05,87.591,87.73,2565688,0
+RCL.US,D,20211011,000000,87.51,88.72,86.5,87.32,2253287,0
+RCL.US,D,20211012,000000,87.45,89.24,87.027,88.67,2997452,0
+RCL.US,D,20211013,000000,88.5,88.6,86.44,86.73,2754097,0
+RCL.US,D,20211014,000000,87.33,88.14,86.74,86.9,2072062,0
+RCL.US,D,20211015,000000,87.56,88.6,86.27,86.32,3269858,0
+RCL.US,D,20211018,000000,86.19,86.6199,84.59,85.88,2428997,0
+RCL.US,D,20211019,000000,85.98,85.98,84.1,84.47,2912842,0
+RCL.US,D,20211020,000000,84.5,85.42,83.62,83.91,2365798,0
+RCL.US,D,20211021,000000,84.11,84.92,83.2112,83.73,1793393,0
+RCL.US,D,20211022,000000,83.24,84.87,82.86,84.63,2315786,0
+RCL.US,D,20211025,000000,84.58,85.6,84.04,84.91,1907106,0
+RCL.US,D,20211026,000000,86.27,86.75,84.38,84.42,2231416,0
+RCL.US,D,20211027,000000,84.7,85.13,83.41,83.49,1987748,0
+RCL.US,D,20211028,000000,83.41,84.77,82.52,84.25,1895685,0
+RCL.US,D,20211029,000000,84,86.31,83.53,84.43,3366337,0
+RCL.US,D,20211101,000000,84.43,88.42,83.95,88.28,3315802,0
+RCL.US,D,20211102,000000,87.74,88.56,86.4,87.78,2156713,0
+RCL.US,D,20211103,000000,87.17,90.34,86.75,89.77,2829021,0
+RCL.US,D,20211104,000000,90.26,90.88,88.2,88.73,1782753,0
+RCL.US,D,20211105,000000,93.54,98.05,93.39,96.67,10283891,0
+RCL.US,D,20211108,000000,97.34,98.27,93.23,93.71,4918290,0
+RCL.US,D,20211109,000000,92.18,93,90.435,91.35,3738595,0
+RCL.US,D,20211110,000000,90.06,91.5,87.85,88.75,2739583,0
+RCL.US,D,20211111,000000,89,89.068,86.17,86.3,2759487,0
+RCL.US,D,20211112,000000,86.34,86.64,83.47,84.57,3909167,0
+RCL.US,D,20211115,000000,85.2,86.93,85.01,85.26,3021160,0
+RCL.US,D,20211116,000000,85,85.06,82.8,83.34,3514074,0
+RCL.US,D,20211117,000000,82.95,84,82.02,83.27,2417175,0
+RCL.US,D,20211118,000000,83.75,83.9569,82.08,82.94,2286532,0
+RCL.US,D,20211119,000000,82,82.02,78.7,80.47,4432603,0
+RCL.US,D,20211122,000000,81,81.82,78.9,79.27,3098477,0
+RCL.US,D,20211123,000000,79.96,80.475,78.245,78.84,2264189,0
+RCL.US,D,20211124,000000,78.18,79.95,77.1,78.34,2147994,0
+RCL.US,D,20211126,000000,71.03,71.53,67.92,67.98,10722942,0
+RCL.US,D,20211129,000000,72.13,72.52,68.06,69.89,7839892,0
+RCL.US,D,20211130,000000,68.78,70.16,66.88,69.82,8624152,0
+RCL.US,D,20211201,000000,71.01,72.38,64.2,64.27,9701916,0
+RCL.US,D,20211202,000000,66,69.3,64.25,68.88,7070276,0
+RCL.US,D,20211203,000000,68,69.11,66.17,66.76,4668700,0
+RCL.US,D,20211206,000000,68.7,74.43,67.7218,72.25,8184819,0
+RCL.US,D,20211207,000000,72.96,74.45,71.0602,71.64,5259930,0
+RCL.US,D,20211208,000000,73.21,77.5,72.6501,75.37,6857206,0
+RCL.US,D,20211209,000000,73.24,75.42,73.24,74.7,2760321,0
+RCL.US,D,20211210,000000,75.7,75.99,73.48,75.5,3503922,0
+RCL.US,D,20211213,000000,73.89,74.0955,70.89,72.15,4254259,0
+RCL.US,D,20211214,000000,71.12,73.3,71.08,71.6,4257057,0
+RCL.US,D,20211215,000000,71.23,71.405,68.174,70.63,4385284,0
+RCL.US,D,20211216,000000,71.2,72.35,68.37,68.8,5156358,0
+RCL.US,D,20211217,000000,68.61,73.24,68.6,72.41,7722258,0
+RCL.US,D,20211220,000000,73.1401,74.56,69.655,72.66,6111770,0
+RCL.US,D,20211221,000000,74.3,77.21,74.16,76.57,6787398,0
+RCL.US,D,20211222,000000,76.35,79.96,75.57,79.46,4272679,0
+RCL.US,D,20211223,000000,80.48,80.57,77.83,79.53,3859495,0
+RCL.US,D,20211227,000000,76.78,78.78,75.55,78.46,2973306,0
+RCL.US,D,20211228,000000,77.54,80.05,77.53,78.25,2365080,0
+RCL.US,D,20211229,000000,77.44,78.78,76.3601,78.22,3038554,0
+RCL.US,D,20211230,000000,78.08,79.94,76.71,77.35,5293914,0
+RCL.US,D,20211231,000000,76.64,78.186,76.23,76.9,3085431,0
+RCL.US,D,20220103,000000,77.57,81.75,77.57,80.83,4680640,0
+RCL.US,D,20220104,000000,82.23,83.53,81.73,82.38,4519431,0
+RCL.US,D,20220105,000000,84,84,79.91,80.61,3361977,0
+RCL.US,D,20220106,000000,81.34,82.87,77.47,77.92,5830364,0
+RCL.US,D,20220107,000000,78.79,82.5,78.4,81.02,5106853,0
+RCL.US,D,20220110,000000,81.67,81.76,77.19,79.92,4035466,0
+RCL.US,D,20220111,000000,79.45,82.33,78.57,81.73,2990689,0
+RCL.US,D,20220112,000000,82.04,82.67,80.65,82.26,2599932,0
+RCL.US,D,20220113,000000,82.47,85.32,82.3,83.49,4264992,0
+RCL.US,D,20220114,000000,83.32,84.24,81.82,84.15,2589200,0
+RCL.US,D,20220118,000000,83,84.3336,81.92,82.33,2532270,0
+RCL.US,D,20220119,000000,82.39,82.8,80.71,81.63,3083805,0
+RCL.US,D,20220120,000000,81.59,85.15,80.9233,81.18,5003803,0
+RCL.US,D,20220121,000000,80.83,80.96,77.55,79.09,5059294,0
+RCL.US,D,20220124,000000,77.12,78.9,73.47,78.73,5617024,0
+RCL.US,D,20220125,000000,77.55,80.66,75.89,80.17,4118450,0
+RCL.US,D,20220126,000000,81.5,83.93,80.39,81.11,4343512,0
+RCL.US,D,20220127,000000,81.88,82.28,75.49,75.97,4031430,0
+RCL.US,D,20220128,000000,75.67,76.4499,71.91,74.52,5426545,0
+RCL.US,D,20220131,000000,74.25,77.95,72.75,77.81,3954596,0
+RCL.US,D,20220201,000000,77.94,81.83,77.77,81.23,4679038,0
+RCL.US,D,20220202,000000,80.74,81.96,79.72,81.24,3430275,0
+RCL.US,D,20220203,000000,80.45,81.23,78.99,79.36,4822266,0
+RCL.US,D,20220204,000000,78.14,78.69,74.91,75.58,8205725,0
+RCL.US,D,20220207,000000,76.72,82.88,76.72,81.96,6927629,0
+RCL.US,D,20220208,000000,83.42,86.57,82.02,86.28,6361863,0
+RCL.US,D,20220209,000000,87,89.6,86.98,88.05,5728699,0
+RCL.US,D,20220210,000000,87.36,90.55,86.76,87.83,5284666,0
+RCL.US,D,20220211,000000,88.13,89.49,83.78,83.96,5555639,0
+RCL.US,D,20220214,000000,84.41,86.1865,82.57,82.75,4028437,0
+RCL.US,D,20220215,000000,85.66,86.9,83.8201,86.27,3559549,0
+RCL.US,D,20220216,000000,85.84,88.8,85.5,87.06,4238909,0
+RCL.US,D,20220217,000000,85.44,86.26,84.54,85.14,2697452,0
+RCL.US,D,20220218,000000,84.59,85.34,82.96,83.69,3985238,0
+RCL.US,D,20220222,000000,82.29,84.765,82,83.05,3491825,0
+RCL.US,D,20220223,000000,84.12,84.5528,79.82,80.05,4613821,0
+RCL.US,D,20220224,000000,75.73,81.59,75.55,81.38,4650298,0
+RCL.US,D,20220225,000000,82.01,83.8705,80.75,83.76,3125752,0
+RCL.US,D,20220228,000000,81.87,82.2,79.1,80.72,4949446,0
+RCL.US,D,20220301,000000,79.47,79.47,73.05,73.67,7786628,0
+RCL.US,D,20220302,000000,74.73,75.98,73.86,75.45,4290115,0
+RCL.US,D,20220303,000000,76.09,77.18,71.64,71.85,5136762,0
+RCL.US,D,20220304,000000,70,71.02,68.21,69.6,5650361,0
+RCL.US,D,20220307,000000,68.31,69.4785,63.05,63.28,9472680,0
+RCL.US,D,20220308,000000,64.78,67.07,61.45,64.54,6770514,0
+RCL.US,D,20220309,000000,68.51,70.48,67.25,68.06,4942554,0
+RCL.US,D,20220310,000000,67,70.97,66.17,69.52,4325651,0
+RCL.US,D,20220311,000000,70.44,70.44,68.29,68.43,2844047,0
+RCL.US,D,20220314,000000,68.12,70.45,66.5,68.12,3950140,0
+RCL.US,D,20220315,000000,69.39,71.725,68.99,70.7,3836187,0
+RCL.US,D,20220316,000000,72.01,74.72,71.65,74.55,4872968,0
+RCL.US,D,20220317,000000,72.45,74.96,71.82,74.96,2736491,0
+RCL.US,D,20220318,000000,74.51,76.85,73.59,76.18,4270449,0
+RCL.US,D,20220321,000000,75.3,75.841,74.25,75.65,3160077,0
+RCL.US,D,20220322,000000,75.73,77.75,74.99,76.9,3117427,0
+RCL.US,D,20220323,000000,76,77.08,75.09,75.46,3186795,0
+RCL.US,D,20220324,000000,75.72,77,74.985,76.87,2455015,0
+RCL.US,D,20220325,000000,76.87,77.8,76.35,76.94,2887047,0
+RCL.US,D,20220328,000000,77.29,78.76,76.9,78.54,1992639,0
+RCL.US,D,20220329,000000,80,81.2,79.025,80.95,3383401,0
+RCL.US,D,20220330,000000,80.4,81.69,79.86,81.48,3419673,0
+RCL.US,D,20220331,000000,81.46,85.4,81.46,83.78,5446763,0
+RCL.US,D,20220401,000000,84.34,84.51,82.56,83.66,2556884,0
+RCL.US,D,20220404,000000,83.22,83.77,82.13,83.42,2246173,0
+RCL.US,D,20220405,000000,85.91,87.62,82.94,83.44,3637249,0
+RCL.US,D,20220406,000000,81.95,82.0435,78.83,80.3,3155647,0
+RCL.US,D,20220407,000000,80.11,80.3,76.79,79.19,3077224,0
+RCL.US,D,20220408,000000,78.99,79.16,77.05,77.86,1999568,0
+RCL.US,D,20220411,000000,77,79.98,76.53,78.75,1829533,0
+RCL.US,D,20220412,000000,79.39,80.28,78.48,78.78,1934873,0
+RCL.US,D,20220413,000000,80.19,82.54,80.12,81.97,2497388,0
+RCL.US,D,20220414,000000,82.5,84.89,82.35,82.58,2276849,0
+RCL.US,D,20220418,000000,81.97,82.93,80.985,81.32,1514001,0
+RCL.US,D,20220419,000000,82.03,84.9009,82.03,84.48,2438045,0
+RCL.US,D,20220420,000000,84.48,85.98,84,84.35,1867714,0
+RCL.US,D,20220421,000000,87.05,87.68,83.09,83.4,4374106,0
+RCL.US,D,20220422,000000,83,83.6961,81.13,81.72,1900291,0
+RCL.US,D,20220425,000000,80.07,82.47,79.65,82.38,2632794,0
+RCL.US,D,20220426,000000,81.9,82.15,78.58,78.67,2367440,0
+RCL.US,D,20220427,000000,78.8,80.43,77.85,79.6,2029793,0
+RCL.US,D,20220428,000000,80.94,81.33,78.61,80.69,2386882,0
+RCL.US,D,20220429,000000,80.6,81.51,77.12,77.73,2861496,0
+RCL.US,D,20220502,000000,77.77,78.8,76.14,78.38,3003287,0
+RCL.US,D,20220503,000000,79,79.29,76.31,77.6,2406695,0
+RCL.US,D,20220504,000000,77.72,78.1201,74.08,77.81,3799563,0
+RCL.US,D,20220505,000000,77.59,78.97,72.95,73.59,4510551,0
+RCL.US,D,20220506,000000,72.54,73.195,69.745,69.85,3808242,0
+RCL.US,D,20220509,000000,68.73,68.73,61.16,61.41,5978162,0
+RCL.US,D,20220510,000000,65.8,66.27,60.0689,60.92,5050891,0
+RCL.US,D,20220511,000000,61.34,64.54,59.82,59.94,4238200,0
+RCL.US,D,20220512,000000,58.65,60.34,56.15,57.78,5533853,0
+RCL.US,D,20220513,000000,59.17,62.57,58.6839,61.63,4633581,0
+RCL.US,D,20220516,000000,61.5,63.04,61.13,61.39,3496167,0
+RCL.US,D,20220517,000000,63.1,64.46,61.9,63.92,3103329,0
+RCL.US,D,20220518,000000,62.12,63.16,58.95,59.6,3197669,0
+RCL.US,D,20220519,000000,58.6,59.79,57.27,57.43,5054557,0
+RCL.US,D,20220520,000000,58.1,59,53.58,55.41,4851896,0
+RCL.US,D,20220523,000000,55.41,56.19,53.57,55.38,3406939,0
+RCL.US,D,20220524,000000,54.39,54.505,49.17,49.73,6000226,0
+RCL.US,D,20220525,000000,49.12,51.72,48.9,51.09,5925240,0
+RCL.US,D,20220526,000000,52,56.17,51.91,55.53,5499999,0
+RCL.US,D,20220527,000000,56.25,58.21,56.25,58.19,4039431,0
+RCL.US,D,20220531,000000,57.78,58.82,57.417,58.07,4566088,0
+RCL.US,D,20220601,000000,58.09,59.13,54.5501,55.57,3664188,0
+RCL.US,D,20220602,000000,55.51,57.79,55.2954,57.75,3029211,0
+RCL.US,D,20220603,000000,56.69,57.25,55.52,56.33,3359802,0
+RCL.US,D,20220606,000000,57.01,57.4716,55.9,56.8,1827926,0
+RCL.US,D,20220607,000000,55.76,57.19,55.4263,56.74,5169079,0
+RCL.US,D,20220608,000000,55.75,56.455,53.78,53.83,4832888,0
+RCL.US,D,20220609,000000,53.7,53.73,49.35,49.37,6632431,0
+RCL.US,D,20220610,000000,48.05,49.47,45.62,45.75,9518525,0
+RCL.US,D,20220613,000000,44.17,44.22,40.92,41.3,7564048,0
+RCL.US,D,20220614,000000,41.89,42.17,39,39.49,6804351,0
+RCL.US,D,20220615,000000,39.92,40.405,38.8,39.69,8618221,0
+RCL.US,D,20220616,000000,38.36,38.515,34.835,35.16,10053108,0
+RCL.US,D,20220617,000000,35.51,37.46,34.1,37.3,11847432,0
+RCL.US,D,20220621,000000,37.82,38,36.41,37.03,7083175,0
+RCL.US,D,20220622,000000,36.31,37.72,36.0301,36.69,5529996,0
+RCL.US,D,20220623,000000,36.47,36.9599,34.86,36.07,6033856,0
+RCL.US,D,20220624,000000,36.56,41.8,36.08,41.76,12593533,0
+RCL.US,D,20220627,000000,41.74,41.84,38.925,40.33,7084768,0
+RCL.US,D,20220628,000000,40.71,42.81,39.97,40.14,6086348,0
+RCL.US,D,20220629,000000,38.72,38.75,35.55,36.02,11802386,0
+RCL.US,D,20220630,000000,35.18,35.48,33,34.91,9465153,0
+RCL.US,D,20220701,000000,34.87,35.84,34.071,35.29,6907071,0
+RCL.US,D,20220705,000000,33.965,36.478,32.64,36.3,9226673,0
+RCL.US,D,20220706,000000,36,36.7,33.67,33.69,7568981,0
+RCL.US,D,20220707,000000,34.42,35.83,34.2712,35.5,7575250,0
+RCL.US,D,20220708,000000,35.22,35.87,33.89,34.44,5903084,0
+RCL.US,D,20220711,000000,33.97,34.0712,32.26,32.59,5921340,0
+RCL.US,D,20220712,000000,32.4,34.03,32.011,33.33,7652833,0
+RCL.US,D,20220713,000000,32.24,33.23,31.76,32.62,5790265,0
+RCL.US,D,20220714,000000,31.96,32.705,31.09,31.28,6283149,0
+RCL.US,D,20220715,000000,31.83,32.78,31.1,32.76,5724537,0
+RCL.US,D,20220718,000000,33.94,35.8226,33.94,34.36,8297351,0
+RCL.US,D,20220719,000000,35.75,36.86,35.65,36.36,7958418,0
+RCL.US,D,20220720,000000,36.27,39.09,36.1001,38.96,7494830,0
+RCL.US,D,20220721,000000,35.98,36.5,35.05,35.75,10386623,0
+RCL.US,D,20220722,000000,36.46,36.46,34.44,34.87,6227533,0
+RCL.US,D,20220725,000000,34.9,34.98,33.314,34.42,4806203,0
+RCL.US,D,20220726,000000,34.07,34.17,33,33.12,4363765,0
+RCL.US,D,20220727,000000,34.12,34.95,33.53,34.91,7185766,0
+RCL.US,D,20220728,000000,36.36,38.29,35.345,37.86,10542580,0
+RCL.US,D,20220729,000000,37,38.75,36.385,38.71,6717561,0
+RCL.US,D,20220801,000000,36.77,37.3,34.51,35.79,23159498,0
+RCL.US,D,20220802,000000,35.4,37.75,35.1,36.66,16074485,0
+RCL.US,D,20220803,000000,37.05,39.09,36.96,38.84,10724284,0
+RCL.US,D,20220804,000000,39.12,39.758,38.0931,39.45,8229539,0
+RCL.US,D,20220805,000000,38.76,40.9632,38.36,39.67,6861086,0
+RCL.US,D,20220808,000000,40.45,42.25,39.98,40.23,7461147,0
+RCL.US,D,20220809,000000,38.92,39.4,37.29,37.97,6013532,0
+RCL.US,D,20220810,000000,39.82,42.5295,39.42,41.68,9254260,0
+RCL.US,D,20220811,000000,43.35,43.93,41.355,41.72,7516678,0
+RCL.US,D,20220812,000000,42.02,42.5343,41.63,42.37,5767985,0
+RCL.US,D,20220815,000000,41.9,43.03,41.37,42.39,5048525,0
+RCL.US,D,20220816,000000,42.3,44.405,41.62,44.08,7460203,0
+RCL.US,D,20220817,000000,42.76,43.11,41.2,41.86,6184139,0
+RCL.US,D,20220818,000000,41.68,41.87,40.55,41.81,3676335,0
+RCL.US,D,20220819,000000,40.73,41.07,39.02,39.65,6228094,0
+RCL.US,D,20220822,000000,38.33,38.44,37.72,37.78,7155201,0
+RCL.US,D,20220823,000000,38.25,39.6001,38.23,38.96,5466812,0
+RCL.US,D,20220824,000000,39.01,41.99,38.93,41.94,6559281,0
+RCL.US,D,20220825,000000,42.48,44.64,42.37,44.12,7858561,0
+RCL.US,D,20220826,000000,43.985,44.93,42.28,42.3,6261102,0
+RCL.US,D,20220829,000000,41.4,42.92,41.1,42.19,4580520,0
+RCL.US,D,20220830,000000,43.15,43.99,40.84,41.74,5806507,0
+RCL.US,D,20220831,000000,42.82,42.94,40.53,40.85,5404954,0
+RCL.US,D,20220901,000000,40.1,41.01,38.8,40.92,5102828,0
+RCL.US,D,20220902,000000,42.01,42.36,40.3814,41,4398089,0
+RCL.US,D,20220906,000000,41.91,42.612,40.1916,41.83,5108330,0
+RCL.US,D,20220907,000000,41.66,44.06,41.66,43.79,5491559,0
+RCL.US,D,20220908,000000,42.82,45.175,42.6,45.16,6233675,0
+RCL.US,D,20220909,000000,45.87,47.625,45.66,47.24,7788608,0
+RCL.US,D,20220912,000000,48.13,48.84,47.13,48.04,7679761,0
+RCL.US,D,20220913,000000,45.66,47.41,45.45,46.44,8157811,0
+RCL.US,D,20220914,000000,46.89,49.01,45.93,48.94,6103885,0
+RCL.US,D,20220915,000000,48.88,52.11,48.88,50.83,9175737,0
+RCL.US,D,20220916,000000,49.76,51.04,48.82,50.44,8034815,0
+RCL.US,D,20220919,000000,49.96,52.42,49.885,50.73,6233664,0
+RCL.US,D,20220920,000000,50.71,51.48,48.85,49.49,6120585,0
+RCL.US,D,20220921,000000,49.04,49.45,45.9093,46.76,9610571,0
+RCL.US,D,20220922,000000,47.12,48.55,46.18,47,8499301,0
+RCL.US,D,20220923,000000,45.49,46.0399,43.2701,44.42,10934165,0
+RCL.US,D,20220926,000000,44.9,46.28,43.9855,44.04,6800663,0
+RCL.US,D,20220927,000000,45.66,47.75,44.75,45.76,7913372,0
+RCL.US,D,20220928,000000,45.9,47.65,45.45,47.39,6787843,0
+RCL.US,D,20220929,000000,46.12,46.28,43.33,43.64,9656316,0
+RCL.US,D,20220930,000000,41.365,41.935,37.72,37.9,20527468,0
+RCL.US,D,20221003,000000,38.43,39.36,36.92,37.59,10575723,0
+RCL.US,D,20221004,000000,38.87,44.009,38.68,43.85,14696041,0
+RCL.US,D,20221005,000000,42.12,43.78,41.465,43.47,8812493,0
+RCL.US,D,20221006,000000,43.18,45.5,42.61,44.02,8792273,0
+RCL.US,D,20221007,000000,43.6,44.2484,42.55,43.6,7890006,0
+RCL.US,D,20221010,000000,43.45,43.855,40.21,41,6049668,0
+RCL.US,D,20221011,000000,41.12,41.59,38.84,40.69,7361908,0
+RCL.US,D,20221012,000000,41.04,45.65,40.27,45.36,11577765,0
+RCL.US,D,20221013,000000,44,45.989,43.5201,44.75,10501131,0
+RCL.US,D,20221014,000000,45.88,46.4981,44.51,44.61,6883629,0
+RCL.US,D,20221017,000000,46,46.43,44.755,45.11,5619648,0
+RCL.US,D,20221018,000000,46.97,49.12,46.97,48.52,10644374,0
+RCL.US,D,20221019,000000,47.94,48.72,46.435,46.69,6150768,0
+RCL.US,D,20221020,000000,46.81,48.9811,46.81,47.52,5341669,0
+RCL.US,D,20221021,000000,47.16,49.35,46.5,49.2,5793149,0
+RCL.US,D,20221024,000000,49.21,49.98,47.74,49.73,6739870,0
+RCL.US,D,20221025,000000,49.62,51.06,49.15,50.9,6711020,0
+RCL.US,D,20221026,000000,50.67,52.95,50.3901,50.7,5958983,0
+RCL.US,D,20221027,000000,51.38,52.05,50.11,50.32,3981936,0
+RCL.US,D,20221028,000000,50.15,52.8,49.83,52.67,4566240,0
+RCL.US,D,20221031,000000,53.44,54.27,51.85,53.38,5400216,0
+RCL.US,D,20221101,000000,54.9,55.05,51.98,51.98,6661407,0
+RCL.US,D,20221102,000000,51.5,52.455,49.5131,49.66,6794768,0
+RCL.US,D,20221103,000000,46.16,54.2,45.8,53.77,14431786,0
+RCL.US,D,20221104,000000,55.99,56.45,53.22,54.7,7142295,0
+RCL.US,D,20221107,000000,55.29,55.61,51.73,52.01,5505115,0
+RCL.US,D,20221108,000000,52.54,54.92,52.52,54.31,6970555,0
+RCL.US,D,20221109,000000,53.56,53.8,52.295,52.53,4301920,0
+RCL.US,D,20221110,000000,55.01,57.98,55.01,57.72,6429768,0
+RCL.US,D,20221111,000000,58.36,59.4684,57,58.48,5152130,0
+RCL.US,D,20221114,000000,59.17,59.83,57.52,58.07,5712763,0
+RCL.US,D,20221115,000000,59.9,61.37,59.62,60.68,6670514,0
+RCL.US,D,20221116,000000,58.47,60.56,58.01,60.14,4978732,0
+RCL.US,D,20221117,000000,58.67,58.9,57.05,57.81,5595158,0
+RCL.US,D,20221118,000000,59.09,60.1,57.36,58.69,3996119,0
+RCL.US,D,20221121,000000,58.61,59,57.16,58.76,3324456,0
+RCL.US,D,20221122,000000,58.91,59.78,57.53,58.8,2827140,0
+RCL.US,D,20221123,000000,58.7,59.43,57.86,59.34,2242546,0
+RCL.US,D,20221125,000000,59.34,60.308,59.07,59.68,1075830,0
+RCL.US,D,20221128,000000,59.12,59.92,57.98,58.1,2538538,0
+RCL.US,D,20221129,000000,58.35,60.34,58.34,59.93,2676202,0
+RCL.US,D,20221130,000000,59.94,60.29,58.065,59.93,4226597,0
+RCL.US,D,20221201,000000,60.39,61.7794,60.36,60.91,4022310,0
+RCL.US,D,20221202,000000,59.6,60.85,59.1,60.51,2948534,0
+RCL.US,D,20221205,000000,59.6,61.56,59.16,59.42,3809602,0
+RCL.US,D,20221206,000000,57.82,58.69,56.2465,57.63,4813868,0
+RCL.US,D,20221207,000000,57.64,58.49,56.05,56.54,3118391,0
+RCL.US,D,20221208,000000,57.6,58.42,56.5601,57.09,2195012,0
+RCL.US,D,20221209,000000,57.25,57.55,56.17,56.21,2024386,0
+RCL.US,D,20221212,000000,56,57.05,54.81,57,3139365,0
+RCL.US,D,20221213,000000,59.8,60.16,55.09,55.76,3967156,0
+RCL.US,D,20221214,000000,55.77,56.33,54.17,55.28,4581326,0
+RCL.US,D,20221215,000000,54.21,55.145,53.72,54.66,3974401,0
+RCL.US,D,20221216,000000,53.79,54.93,53.02,53.41,3820596,0
+RCL.US,D,20221219,000000,53.5,53.5,50.7936,51.47,3762589,0
+RCL.US,D,20221220,000000,51.04,52.3,50.7,50.88,3424464,0
+RCL.US,D,20221221,000000,51.25,53.605,50.89,51.81,4706042,0
+RCL.US,D,20221222,000000,51.1,51.49,48.35,49.5,4270024,0
+RCL.US,D,20221223,000000,49.44,50.03,48.4,49.79,2390025,0
+RCL.US,D,20221227,000000,49.46,50.33,48.7266,48.9,2568448,0
+RCL.US,D,20221228,000000,48.74,49.29,47.91,48,2592245,0
+RCL.US,D,20221229,000000,48.31,50.24,47.94,49.8,3246292,0
+RCL.US,D,20221230,000000,49.04,49.72,48.69,49.43,2015772,0
+RCL.US,D,20230103,000000,50.54,50.87,48.68,48.71,2963030,0
+RCL.US,D,20230104,000000,49.3,52.95,48.88,52.64,4585919,0
+RCL.US,D,20230105,000000,50.99,53.85,50.76,53.38,4466695,0
+RCL.US,D,20230106,000000,53.77,55.14,53.31,54.99,3117928,0
+RCL.US,D,20230109,000000,55.86,57.445,55.09,57.29,5368417,0
+RCL.US,D,20230110,000000,57.76,59.22,57.07,58.93,4299934,0
+RCL.US,D,20230111,000000,59.225,59.68,58.5,59.2,4078559,0
+RCL.US,D,20230112,000000,60.1,63.37,59.39,62.44,7654427,0
+RCL.US,D,20230113,000000,61.595,63.525,61.44,63.48,4459806,0
+RCL.US,D,20230117,000000,63.55,64.49,62.7613,64.16,4217035,0
+RCL.US,D,20230118,000000,65,65.2643,61.86,62.22,4063728,0
+RCL.US,D,20230119,000000,61.05,61.675,59.94,60.78,4072521,0
+RCL.US,D,20230120,000000,61.54,63.405,61.16,62.99,3567897,0
+RCL.US,D,20230123,000000,63.32,63.8656,62.95,63.38,3254368,0
+RCL.US,D,20230124,000000,62.69,64.72,62.67,63.98,3012881,0
+RCL.US,D,20230125,000000,62.89,63.95,61.835,63.88,2537258,0
+RCL.US,D,20230126,000000,64.53,64.7,62.98,63.93,2552411,0
+RCL.US,D,20230127,000000,64,64.6,63.29,63.81,3024435,0
+RCL.US,D,20230130,000000,62.9,64.7247,62.55,63.01,2638423,0
+RCL.US,D,20230131,000000,63.85,64.96,63.07,64.94,2566741,0
+RCL.US,D,20230201,000000,65,67.45,64.25,67.27,3822232,0
+RCL.US,D,20230202,000000,68.14,70.18,67.6033,69.34,4233302,0
+RCL.US,D,20230203,000000,68.08,69.39,67.61,68.44,3062855,0
+RCL.US,D,20230206,000000,67.79,69.5,67.49,69.09,3973016,0
+RCL.US,D,20230207,000000,72.4,75.78,70.13,74.01,15165724,0
+RCL.US,D,20230208,000000,74.4,75.46,72.12,74.51,8118279,0
+RCL.US,D,20230209,000000,75.47,76.3,72.87,73.53,5147627,0
+RCL.US,D,20230210,000000,72.73,72.96,70.86,71.64,4147262,0
+RCL.US,D,20230213,000000,71.74,74.16,71.59,73.99,2959103,0
+RCL.US,D,20230214,000000,73.8,75.73,73.33,75.37,3517699,0
+RCL.US,D,20230215,000000,75,76,73.86,75.75,2611281,0
+RCL.US,D,20230216,000000,74.99,75.08,73.57,73.9,3212931,0
+RCL.US,D,20230217,000000,73.39,73.71,72.53,73.03,2019588,0
+RCL.US,D,20230221,000000,72,73.6,71.38,71.76,2982767,0
+RCL.US,D,20230222,000000,71.6,72.74,71.09,71.51,2044608,0
+RCL.US,D,20230223,000000,72.42,72.58,70.62,71.71,2066617,0
+RCL.US,D,20230224,000000,70.17,70.65,69.1,70.17,2875104,0
+RCL.US,D,20230227,000000,71.5,72.59,71.15,72.04,2459680,0
+RCL.US,D,20230228,000000,71.19,71.4456,69.68,70.64,3662313,0
+RCL.US,D,20230301,000000,70.84,72.22,70.62,71.5,2326880,0
+RCL.US,D,20230302,000000,70.8,72.04,69.77,71.97,2315883,0
+RCL.US,D,20230303,000000,72.74,74.39,72,74.02,3094138,0
+RCL.US,D,20230306,000000,74.08,75.83,73.73,74.16,3287998,0
+RCL.US,D,20230307,000000,74.16,75.17,73.1,73.26,2220810,0
+RCL.US,D,20230308,000000,73.26,73.51,71.04,72.2,2950813,0
+RCL.US,D,20230309,000000,71.75,72,67.9,68.25,4249369,0
+RCL.US,D,20230310,000000,68.38,68.88,64.94,66.86,5226814,0
+RCL.US,D,20230313,000000,64.82,65.61,63.08,64.21,5875557,0
+RCL.US,D,20230314,000000,66.47,66.665,64.24,64.57,4137109,0
+RCL.US,D,20230315,000000,62.51,62.99,60.24,62.06,5749093,0
+RCL.US,D,20230316,000000,60.72,65.25,60.35,64.87,4607734,0
+RCL.US,D,20230317,000000,64.35,64.77,61.76,61.88,4867327,0
+RCL.US,D,20230320,000000,61.98,62.96,61.09,61.35,3755655,0
+RCL.US,D,20230321,000000,63.3,64.29,63.03,63.39,4113466,0
+RCL.US,D,20230322,000000,63.01,63.59,60.71,60.75,4380947,0
+RCL.US,D,20230323,000000,61.22,62.535,60.29,61.75,4243842,0
+RCL.US,D,20230324,000000,60.8,61.34,59.53,60.85,3979233,0
+RCL.US,D,20230327,000000,62.3,63.5,60.095,60.49,3671756,0
+RCL.US,D,20230328,000000,60.7,62.8105,60.7,61.87,2863092,0
+RCL.US,D,20230329,000000,63.1,64.195,62.665,64.15,4027974,0
+RCL.US,D,20230330,000000,65.1,65.5796,64.43,64.72,2669795,0
+RCL.US,D,20230331,000000,64.85,65.65,64.78,65.3,2326347,0
+RCL.US,D,20230403,000000,64.25,65.3,63.66,64.25,2444651,0
+RCL.US,D,20230404,000000,64.95,64.95,62.06,63.8,2595068,0
+RCL.US,D,20230405,000000,63.31,63.97,61.75,61.99,2607726,0
+RCL.US,D,20230406,000000,62.3,62.33,60.71,61.28,3084692,0
+RCL.US,D,20230410,000000,60.72,62.46,60.55,62.35,2821113,0
+RCL.US,D,20230411,000000,62.58,63.63,61.81,63.44,2383933,0
+RCL.US,D,20230412,000000,63.93,64.355,61.48,61.58,2954406,0
+RCL.US,D,20230413,000000,62.07,62.26,61.12,61.91,2786904,0
+RCL.US,D,20230414,000000,61.86,63.015,61.53,61.95,2254423,0
+RCL.US,D,20230417,000000,61.82,63.16,61.42,63.16,2352793,0
+RCL.US,D,20230418,000000,63.28,64.46,62.96,64.45,2415644,0
+RCL.US,D,20230419,000000,64.13,64.8,62.69,64.47,2799910,0
+RCL.US,D,20230420,000000,63.58,63.771,61.99,62.23,2190302,0
+RCL.US,D,20230421,000000,62.09,63.05,61.16,63.02,2556279,0
+RCL.US,D,20230424,000000,62.82,63.35,61.535,62.41,2269999,0
+RCL.US,D,20230425,000000,61.63,62,60.25,60.39,2536981,0
+RCL.US,D,20230426,000000,61.28,61.49,59.37,59.56,3553547,0
+RCL.US,D,20230427,000000,60.38,61.86,59.38,61.66,2974642,0
+RCL.US,D,20230428,000000,62.58,66.05,62.15,65.43,5585186,0
+RCL.US,D,20230501,000000,65.52,68.74,65.1,66.98,5421421,0
+RCL.US,D,20230502,000000,66.5,68,66.01,67.81,3703210,0
+RCL.US,D,20230503,000000,67.88,68.94,67.05,67.08,4288589,0
+RCL.US,D,20230504,000000,73.2,73.44,70.58,71.88,10164675,0
+RCL.US,D,20230505,000000,73.19,75.99,72.44,75.61,5900097,0
+RCL.US,D,20230508,000000,76.58,78.38,75.09,78.35,5377395,0
+RCL.US,D,20230509,000000,77.87,77.87,76.25,76.96,4045796,0
+RCL.US,D,20230510,000000,77.72,77.945,75.825,77.16,3039987,0
+RCL.US,D,20230511,000000,76.75,77.94,76.08,76.35,2325728,0
+RCL.US,D,20230512,000000,76.13,76.59,73.925,75.11,2369116,0
+RCL.US,D,20230515,000000,75.12,76.78,74.925,76.12,2064821,0
+RCL.US,D,20230516,000000,77,77.75,75.62,76.46,2813351,0
+RCL.US,D,20230517,000000,77.45,80.08,77.41,79.59,7319022,0
+RCL.US,D,20230518,000000,79.09,80.23,78.72,80.13,2617928,0
+RCL.US,D,20230519,000000,80.1,80.1,78.83,79.6,2286933,0
+RCL.US,D,20230522,000000,80,81.16,78.97,80.33,3543658,0
+RCL.US,D,20230523,000000,79.76,81.06,78.53,78.85,3185667,0
+RCL.US,D,20230524,000000,77.65,78,76.31,77.26,3481054,0
+RCL.US,D,20230525,000000,78.4,79.66,77.14,77.9,2854376,0
+RCL.US,D,20230526,000000,78.49,79.18,78.0501,79,1972767,0
+RCL.US,D,20230530,000000,79.22,81.07,79.22,80.26,2920492,0
+RCL.US,D,20230531,000000,80.65,81.11,78.5,80.97,4121963,0
+RCL.US,D,20230601,000000,80.9,83.68,80.695,83.23,4938250,0
+RCL.US,D,20230602,000000,84.19,86.5999,84.19,86.23,4415782,0
+RCL.US,D,20230605,000000,86.19,87.9,86,87.6,3198233,0
+RCL.US,D,20230606,000000,87.74,90.96,87.5675,90.72,5284912,0
+RCL.US,D,20230607,000000,90.9,92.1,90.12,91.01,4629714,0
+RCL.US,D,20230608,000000,91,91.565,90.11,90.24,3214782,0
+RCL.US,D,20230609,000000,91,92.11,90.825,91.22,5330869,0
+RCL.US,D,20230612,000000,92.79,94.55,92.25,93.56,6234664,0
+RCL.US,D,20230613,000000,94,96.62,93.08,95.8,5862830,0
+RCL.US,D,20230614,000000,95.8,96.095,93.09,94.72,4322655,0
+RCL.US,D,20230615,000000,93.25,96.25,92.6,95.91,3584403,0
+RCL.US,D,20230616,000000,96.55,96.67,94.83,95.3,3913738,0
+RCL.US,D,20230620,000000,94.69,96.74,94.4974,96.6,2706668,0
+RCL.US,D,20230621,000000,96.19,97.7,95.22,97.35,3021567,0
+RCL.US,D,20230622,000000,97.21,97.69,96.65,97.41,4791775,0
+RCL.US,D,20230623,000000,96.62,98.35,96.28,97.92,4872880,0
+RCL.US,D,20230626,000000,94.25,98.14,93.65,97.24,5418224,0
+RCL.US,D,20230627,000000,98.22,101.715,97.91,101.43,5630593,0
+RCL.US,D,20230628,000000,101.43,105.21,101.01,103.13,4766132,0
+RCL.US,D,20230629,000000,103.39,103.98,101.49,101.56,3409418,0
+RCL.US,D,20230630,000000,103.03,104.75,102.63,103.74,3653177,0
+RCL.US,D,20230703,000000,103.5,103.9099,102.26,103.2,1906737,0
+RCL.US,D,20230705,000000,102.7,104.17,102.05,103.24,3015791,0
+RCL.US,D,20230706,000000,101.38,102.32,100.67,101.77,3050319,0
+RCL.US,D,20230707,000000,101.93,103.15,101.36,102.01,1990845,0
+RCL.US,D,20230710,000000,101.85,103.47,100.96,103.2,2435594,0
+RCL.US,D,20230711,000000,103.27,103.41,100.5201,101.28,2390634,0
+RCL.US,D,20230712,000000,102.24,102.52,99.19,99.31,4127584,0
+RCL.US,D,20230713,000000,100.19,100.9,98.27,99.27,3406075,0
+RCL.US,D,20230714,000000,99.36,99.55,97.38,97.76,2846230,0
+RCL.US,D,20230717,000000,97.55,99.9,97.3,98.76,2919752,0
+RCL.US,D,20230718,000000,98.97,100.83,98.16,99.37,3081491,0
+RCL.US,D,20230719,000000,99.17,99.48,98.16,99.41,2529391,0
+RCL.US,D,20230720,000000,99.15,102.26,98.6424,101.11,3128172,0
+RCL.US,D,20230721,000000,102.07,102.8699,101.3238,102.38,3436720,0
+RCL.US,D,20230724,000000,102.17,102.94,99.94,102.93,3169188,0
+RCL.US,D,20230725,000000,102.11,102.4999,100.96,101.62,2168250,0
+RCL.US,D,20230726,000000,102.24,102.58,99.51,100.88,3450974,0
+RCL.US,D,20230727,000000,109,112.08,105.75,109.68,12693208,0
+RCL.US,D,20230728,000000,111,112.95,108.18,108.57,4046283,0
+RCL.US,D,20230731,000000,109.67,110.3,107.5,109.11,3211147,0
+RCL.US,D,20230801,000000,107.06,108.7,105.56,107.44,3249083,0
+RCL.US,D,20230802,000000,106.5,107.1,104.09,105.2,4673882,0
+RCL.US,D,20230803,000000,104.6,107.08,104.15,104.72,2450064,0
+RCL.US,D,20230804,000000,105,105.75,102.7,103.92,2127590,0
+RCL.US,D,20230807,000000,104.7,108.24,104.485,108.06,3198382,0
+RCL.US,D,20230808,000000,106.3,106.74,105.14,106.15,1901138,0
+RCL.US,D,20230809,000000,105.93,106.41,103.07,103.17,2086290,0
+RCL.US,D,20230810,000000,104.2,104.86,102.51,103.57,1806640,0
+RCL.US,D,20230811,000000,102.48,103.155,101.261,102.82,1751783,0
+RCL.US,D,20230814,000000,102.68,103.76,101.51,103.75,1708841,0
+RCL.US,D,20230815,000000,103.72,104.34,102.905,103.51,1931020,0
+RCL.US,D,20230816,000000,102.63,104.28,101.09,101.18,2024552,0
+RCL.US,D,20230817,000000,101.77,102.24,99.5,99.53,3103398,0
+RCL.US,D,20230818,000000,98.1,100.44,97.77,99.2,2750760,0
+RCL.US,D,20230821,000000,99.95,100.41,97.775,99.27,1784531,0
+RCL.US,D,20230822,000000,100,100.21,97.59,99.36,2677718,0
+RCL.US,D,20230823,000000,99.43,103.9,98.78,102.41,3176192,0
+RCL.US,D,20230824,000000,101.25,101.8,99.02,99.05,2519848,0
+RCL.US,D,20230825,000000,98.9,100.37,98.18,99.77,2328228,0
+RCL.US,D,20230828,000000,100,100.525,98.07,98.32,1591131,0
+RCL.US,D,20230829,000000,98.3,101.18,96.9,100.53,2478666,0
+RCL.US,D,20230830,000000,100.5,101,98.72,98.94,1794483,0
+RCL.US,D,20230831,000000,98.92,99.865,98.4,98.94,2025518,0
+RCL.US,D,20230901,000000,99.21,99.75,97.045,97.7,1856593,0
+RCL.US,D,20230905,000000,97.71,99.2,94.561,98.96,3053585,0
+RCL.US,D,20230906,000000,97.7,99.1,96.3701,98.86,3085685,0
+RCL.US,D,20230907,000000,98.08,98.33,95.96,97.18,3173104,0
+RCL.US,D,20230908,000000,97.15,98.6,95.91,97.35,2783199,0
+RCL.US,D,20230911,000000,98.25,98.355,94.88,97.66,2331630,0
+RCL.US,D,20230912,000000,97.23,100.36,97.08,99,2646174,0
+RCL.US,D,20230913,000000,97.77,98.66,96.8,97.35,3310559,0
+RCL.US,D,20230914,000000,98.2,100.41,97.97,99.77,4112315,0
+RCL.US,D,20230915,000000,98.78,99.435,96.72,97.42,5411616,0
+RCL.US,D,20230918,000000,96.67,97.38,95.89,95.92,2523018,0
+RCL.US,D,20230919,000000,98.23,98.9799,97.34,98.32,2991799,0
+RCL.US,D,20230920,000000,98.67,98.9799,96.21,96.21,1506065,0
+RCL.US,D,20230921,000000,95,95.44,93.58,94.32,2314538,0
+RCL.US,D,20230922,000000,95.3,95.3,91.04,91.24,3586001,0
+RCL.US,D,20230925,000000,90.45,92.29,89.56,90.97,3065776,0
+RCL.US,D,20230926,000000,90,91.68,89.8656,90.46,2407157,0
+RCL.US,D,20230927,000000,91.07,92.4237,90.2035,91.96,2247964,0
+RCL.US,D,20230928,000000,91.47,94.7689,91.38,94.13,2889202,0
+RCL.US,D,20230929,000000,93.81,95.9556,91.15,92.14,3992248,0
+RCL.US,D,20231002,000000,91.75,93.22,91.1238,91.7,2685549,0
+RCL.US,D,20231003,000000,90.51,90.945,86.19,86.78,5288940,0
+RCL.US,D,20231004,000000,87.16,89.55,87.16,89.36,3436061,0
+RCL.US,D,20231005,000000,89.82,90.7201,88.66,88.77,2761984,0
+RCL.US,D,20231006,000000,88.09,91.66,87.8401,90.88,2186045,0
+RCL.US,D,20231009,000000,88,88.73,86.42,88.23,3089292,0
+RCL.US,D,20231010,000000,88.98,91.26,88.9,89.33,2351949,0
+RCL.US,D,20231011,000000,89.33,90.52,87.855,89.2,1759944,0
+RCL.US,D,20231012,000000,89.41,90.27,87.59,88.87,2326606,0
+RCL.US,D,20231013,000000,88.1,88.87,85.32,86.11,3203866,0
+RCL.US,D,20231016,000000,86.68,87.98,86.57,86.7,2011647,0
+RCL.US,D,20231017,000000,86.5,88.0799,85.77,86.5,2335583,0
+RCL.US,D,20231018,000000,85.65,85.875,82.74,82.83,4635641,0
+RCL.US,D,20231019,000000,82.85,83.84,81.9664,82.08,4056153,0
+RCL.US,D,20231020,000000,81.75,82.31,79.9,80.04,4008890,0
+RCL.US,D,20231023,000000,80.19,82.43,79.385,81.28,3863501,0
+RCL.US,D,20231024,000000,82,83.3,81.92,82.48,3259382,0
+RCL.US,D,20231025,000000,81.51,82.5,81.17,82.22,5235241,0
+RCL.US,D,20231026,000000,83.89,85.5,78.35,82.88,9953753,0
+RCL.US,D,20231027,000000,84.17,85.29,82.29,82.81,5109486,0
+RCL.US,D,20231030,000000,83.66,86.15,83.56,85.86,4435670,0
+RCL.US,D,20231031,000000,86.06,86.24,83.25,84.73,3394167,0
+RCL.US,D,20231101,000000,84.75,85.785,84.01,85.27,3712700,0
+RCL.US,D,20231102,000000,86.93,89.15,86.75,88.32,3182436,0
+RCL.US,D,20231103,000000,90.08,92.77,90.08,92.36,3884253,0
+RCL.US,D,20231106,000000,92.37,93,89.745,90.44,2298231,0
+RCL.US,D,20231107,000000,90.32,93.06,90,92.96,2189832,0
+RCL.US,D,20231108,000000,93.45,96.67,93.14,95.42,3787544,0
+RCL.US,D,20231109,000000,95.5,96.36,92.15,92.6,2604352,0
+RCL.US,D,20231110,000000,92.97,95.07,92.55,94.91,1607210,0
+RCL.US,D,20231113,000000,94.04,98.68,93.8,97.81,3907438,0
+RCL.US,D,20231114,000000,100.76,103.2423,100.5,102.81,3618586,0
+RCL.US,D,20231115,000000,103.37,103.97,101,102.1,3286946,0
+RCL.US,D,20231116,000000,101.77,103.8,101.04,103.69,3124695,0
+RCL.US,D,20231117,000000,104.285,105.65,103.7,105.54,2731092,0
+RCL.US,D,20231120,000000,105.42,106.28,104.68,105.81,1769416,0
+RCL.US,D,20231121,000000,104.63,105.02,102.77,104.83,2626832,0
+RCL.US,D,20231122,000000,106.56,107.76,104.63,104.96,2532821,0
+RCL.US,D,20231124,000000,104.27,105.02,103.6064,104.45,969657,0
+RCL.US,D,20231127,000000,104.14,107.13,103.99,106.43,2369113,0
+RCL.US,D,20231128,000000,106.28,107.305,105.56,105.69,3011326,0
+RCL.US,D,20231129,000000,106.63,108.75,105.365,105.91,2611308,0
+RCL.US,D,20231130,000000,106.51,107.93,106.12,107.46,3220499,0
+RCL.US,D,20231201,000000,107.48,110.74,107.1,110.73,2783349,0
+RCL.US,D,20231204,000000,110.75,114.43,110.66,114.21,4200875,0
+RCL.US,D,20231205,000000,113.12,114.34,112.66,114.29,2137473,0
+RCL.US,D,20231206,000000,115,119.05,114.99,118.17,3987855,0
+RCL.US,D,20231207,000000,118.17,119.83,117.965,119.49,2329054,0
+RCL.US,D,20231208,000000,119.3,120.58,118.8479,120.47,2650598,0
+RCL.US,D,20231211,000000,120.23,120.775,119.2203,120.41,1978993,0
+RCL.US,D,20231212,000000,120.5,120.96,119.56,120.3,2227220,0
+RCL.US,D,20231213,000000,120.3,120.795,118.46,120.47,3285583,0
+RCL.US,D,20231214,000000,121,123.25,120.54,121.39,3363537,0
+RCL.US,D,20231215,000000,120.85,123.72,120.7,122.52,4568063,0
+RCL.US,D,20231218,000000,122.68,122.74,121.08,121.1,2210373,0
+RCL.US,D,20231219,000000,121.33,124.23,121.03,123.88,2999490,0
+RCL.US,D,20231220,000000,123.2,124.31,120.76,120.81,1858010,0
+RCL.US,D,20231221,000000,123,127.2,123,127.12,3089749,0
+RCL.US,D,20231222,000000,127.16,128.95,126.8078,128.21,1856275,0
+RCL.US,D,20231226,000000,127.7,129.03,126.81,128.98,2039701,0
+RCL.US,D,20231227,000000,129,129.95,128.1,129.92,1701303,0
+RCL.US,D,20231228,000000,129.95,130.8,128.81,129.97,1527203,0
+RCL.US,D,20231229,000000,129.66,130.97,129.18,129.49,2006268,0
+RCL.US,D,20240102,000000,127.26,127.42,118.96,120.14,4642466,0
+RCL.US,D,20240103,000000,117.6,119.18,115.96,117.45,3638454,0
+RCL.US,D,20240104,000000,118.01,121.145,117.63,119,2737373,0
+RCL.US,D,20240105,000000,118.56,123.11,118.5,122.65,2773900,0
+RCL.US,D,20240108,000000,123.85,124.74,122.1,124.12,2146706,0
+RCL.US,D,20240109,000000,122.55,124.21,122.35,123.57,1347623,0
+RCL.US,D,20240110,000000,122.75,124.8245,122.28,123.6,1440663,0
+RCL.US,D,20240111,000000,123.55,123.61,121.29,123.42,1329227,0
+RCL.US,D,20240112,000000,123.03,123.31,119.765,121.21,1572801,0
+RCL.US,D,20240116,000000,119.93,123.69,119.27,122.8,1888654,0
+RCL.US,D,20240117,000000,120.97,123.61,120.7,122.42,1653293,0
+RCL.US,D,20240118,000000,123.79,126.61,122.5605,125.28,2867954,0
+RCL.US,D,20240119,000000,126.01,127,123.86,127,2394412,0
+RCL.US,D,20240122,000000,127.74,128.265,125.92,126.74,2197525,0
+RCL.US,D,20240123,000000,126.09,128.1,124.821,125.2,2306351,0
+RCL.US,D,20240124,000000,127.22,127.23,124.93,125.49,1485959,0
+RCL.US,D,20240125,000000,126.59,127.75,125.81,127.71,1909181,0
+RCL.US,D,20240126,000000,127.28,127.535,123.05,123.46,2857925,0
+RCL.US,D,20240129,000000,123.63,127.57,123.58,127.39,2587158,0
+RCL.US,D,20240130,000000,128,129.48,125.815,126.36,2317501,0
+RCL.US,D,20240131,000000,125.82,129.12,124.55,127.5,3840756,0
+RCL.US,D,20240201,000000,130.25,133.77,122.3,126.96,7838002,0
+RCL.US,D,20240202,000000,126.21,126.2472,120.301,123.44,5004281,0
+RCL.US,D,20240205,000000,121.9,123.8,120.27,121.21,3007509,0
+RCL.US,D,20240206,000000,121.22,122.21,119.56,120.57,2963947,0
+RCL.US,D,20240207,000000,121.02,121.48,119.38,119.43,3007775,0
+RCL.US,D,20240208,000000,120.24,123.005,118.87,120.97,3149584,0
+RCL.US,D,20240209,000000,120.84,121,115.58,116.97,4447216,0
+RCL.US,D,20240212,000000,116.64,119.0831,116.61,117.02,3140843,0
+RCL.US,D,20240213,000000,115.17,117.81,114.49,116.57,3045595,0
+RCL.US,D,20240214,000000,117.62,118.23,114.495,116.63,2598656,0
+RCL.US,D,20240215,000000,118.06,120.15,117.51,117.81,2223486,0
+RCL.US,D,20240216,000000,116.92,117.56,115.72,116.09,2080032,0
+RCL.US,D,20240220,000000,115.71,115.859,113.1,115.14,2265020,0
+RCL.US,D,20240221,000000,114.51,115.58,113.56,114.9,1587807,0
+RCL.US,D,20240222,000000,123.65,124.92,121.225,122.56,6059800,0
+RCL.US,D,20240223,000000,121.22,123.36,120.6024,121.91,2583812,0
+RCL.US,D,20240226,000000,122.82,123.025,119.48,119.57,2612776,0
+RCL.US,D,20240227,000000,124.55,126.685,122.46,123.25,3468397,0
+RCL.US,D,20240228,000000,121.52,123.3,121.18,122.09,1957568,0
+RCL.US,D,20240229,000000,122.55,123.44,121.585,123.35,2845019,0
+RCL.US,D,20240301,000000,123.25,126.47,122.5,124.26,2622585,0
+RCL.US,D,20240304,000000,125.46,127.22,125.13,125.3,1973173,0
+RCL.US,D,20240305,000000,124.48,126.955,124.3,126.1,2025767,0
+RCL.US,D,20240306,000000,128,128.92,126.25,127,1702251,0
+RCL.US,D,20240307,000000,128.32,129.32,124.24,124.35,2351266,0
+RCL.US,D,20240308,000000,125.39,128.32,125.3326,127.47,2451583,0
+RCL.US,D,20240311,000000,126.86,128.41,126.065,127.8,2011449,0
+RCL.US,D,20240312,000000,128.74,129.76,127.19,129.74,2493450,0
+RCL.US,D,20240313,000000,130.11,133.09,130,132.11,3621556,0
+RCL.US,D,20240314,000000,132.2,132.55,128.605,128.71,2406019,0
+RCL.US,D,20240315,000000,128.75,130.605,128.265,128.92,2953072,0
+RCL.US,D,20240318,000000,129.76,131.24,128.17,128.26,2786732,0
+RCL.US,D,20240319,000000,128.25,129.6,127.23,129.41,1689736,0
+RCL.US,D,20240320,000000,129.41,135.55,128.99,135.53,3017934,0
+RCL.US,D,20240321,000000,136.79,137.44,134.75,135.79,2654774,0
+RCL.US,D,20240322,000000,135.48,136.34,135.2,136.02,1563669,0
+RCL.US,D,20240325,000000,136.82,138.31,135.95,136.27,2406982,0
+RCL.US,D,20240326,000000,136.8,137.88,135.92,136.87,2072983,0
+RCL.US,D,20240327,000000,136.7,141.62,135.51,139.72,2821860,0
+RCL.US,D,20240328,000000,139.67,140.28,136.98,139.01,2770183,0
+RCL.US,D,20240401,000000,140.11,140.58,138.5,140.56,2214559,0
+RCL.US,D,20240402,000000,138.1,138.1,135.3301,137.45,5241287,0
+RCL.US,D,20240403,000000,137.2,139.31,136.92,138.49,1687267,0
+RCL.US,D,20240404,000000,139.95,141.7,134.69,135.04,4200150,0
+RCL.US,D,20240405,000000,137,137.16,134.56,136.02,1917139,0
+RCL.US,D,20240408,000000,137.12,139.5,136.52,138.29,1596350,0
+RCL.US,D,20240409,000000,137.64,138.1206,129.69,133.18,3917081,0
+RCL.US,D,20240410,000000,131.65,133.57,130.1437,130.9,2178612,0
+RCL.US,D,20240411,000000,130.89,133.775,130.14,133.75,3514271,0
+RCL.US,D,20240412,000000,131.38,131.43,126.33,127.67,3868021,0
+RCL.US,D,20240415,000000,130.97,132.41,126.26,127.17,3353088,0
+RCL.US,D,20240416,000000,125.65,128.32,125.0603,126.6,3058198,0
+RCL.US,D,20240417,000000,129.5,130.17,126.65,127.97,2296321,0
+RCL.US,D,20240418,000000,128.43,130.615,127.1,127.64,1981183,0
+RCL.US,D,20240419,000000,128,129.72,127.2,129.19,2964984,0
+RCL.US,D,20240422,000000,129.98,133.95,129.535,131.99,3315231,0
+RCL.US,D,20240423,000000,132.56,137.55,132.415,136.67,2649883,0
+RCL.US,D,20240424,000000,136.71,138.13,136.25,136.73,3002612,0
+RCL.US,D,20240425,000000,139.25,140.94,136.63,137.47,5711330,0
+RCL.US,D,20240426,000000,139.26,140.77,138.25,140.59,2759875,0
+RCL.US,D,20240429,000000,141,143.6167,139.07,143.36,2664933,0
+RCL.US,D,20240430,000000,142.34,142.34,139.46,139.63,2947302,0
+RCL.US,D,20240501,000000,138.5,139.35,134.72,137.52,4288929,0
+RCL.US,D,20240502,000000,139.11,139.25,136.32,137.38,2378379,0
+RCL.US,D,20240503,000000,138.68,140.94,137.99,138.21,2091140,0
+RCL.US,D,20240506,000000,139.59,143.29,139.4,143.25,2586680,0
+RCL.US,D,20240507,000000,142.71,143.93,141.55,141.59,1656983,0
+RCL.US,D,20240508,000000,140.18,141.73,140.0342,141.68,1287917,0
+RCL.US,D,20240509,000000,140.95,142.39,140.36,141.74,1195870,0
+RCL.US,D,20240510,000000,143,143,140.43,141.04,1154438,0
+RCL.US,D,20240513,000000,142,142.8,140.725,140.84,1221005,0
+RCL.US,D,20240514,000000,142.03,142.03,140.09,140.8,5311690,0
+RCL.US,D,20240515,000000,141.59,141.59,139.2,140.64,1782922,0
+RCL.US,D,20240516,000000,141,144.339,140.41,142.86,2658620,0
+RCL.US,D,20240517,000000,143.16,143.9458,141.325,141.92,1286606,0
+RCL.US,D,20240520,000000,143.3,150.9,143.3,147.7,3493745,0
+RCL.US,D,20240521,000000,146.86,150.83,146.37,150.75,2470112,0
+RCL.US,D,20240522,000000,150.27,150.8583,146.57,147.37,2191230,0
+RCL.US,D,20240523,000000,147.82,148.86,145.16,146.31,2464379,0
+RCL.US,D,20240524,000000,147,149.59,147,148.43,1870512,0
+RCL.US,D,20240528,000000,148.58,150.33,147.8,150.13,1771578,0
+RCL.US,D,20240529,000000,148.36,148.59,146.45,147.96,1455352,0
+RCL.US,D,20240530,000000,147.92,149,146.67,147.49,1392477,0
+RCL.US,D,20240531,000000,147.87,148.81,143.95,147.68,3423108,0
+RCL.US,D,20240603,000000,148.25,151.16,146.67,150.97,1850835,0
+RCL.US,D,20240604,000000,150.46,155.83,150.345,155.16,2601994,0
+RCL.US,D,20240605,000000,155.78,156.93,154.62,156.33,1698166,0
+RCL.US,D,20240606,000000,155.86,156.8699,153.17,154.55,1412749,0
+RCL.US,D,20240607,000000,154.15,155.89,153.63,154.57,996756,0
+RCL.US,D,20240610,000000,153.53,156.37,153.53,155.4,1187280,0
+RCL.US,D,20240611,000000,154.6,154.93,152.28,153.19,1113908,0
+RCL.US,D,20240612,000000,155,157.58,154.8822,157.48,1489862,0
+RCL.US,D,20240613,000000,156.65,157.185,153.53,155.28,1197440,0
+RCL.US,D,20240614,000000,153.56,153.7277,146.0301,148.5,3806958,0
+RCL.US,D,20240617,000000,147.32,149.38,144.55,149.12,2348556,0
+RCL.US,D,20240618,000000,150.2,151.53,148.55,151.48,1326731,0
+RCL.US,D,20240620,000000,150.87,151.18,148.87,150.21,1341446,0
+RCL.US,D,20240621,000000,149.62,151.2,148,151.12,2066752,0
+RCL.US,D,20240624,000000,152.79,155.64,150.77,154.52,2174599,0
+RCL.US,D,20240625,000000,156.11,161.68,154.01,160.73,3758608,0
+RCL.US,D,20240626,000000,160,161.57,158.86,161.4,2391288,0
+RCL.US,D,20240627,000000,161.62,161.69,158.4918,160.21,1417260,0
+RCL.US,D,20240628,000000,160.5,162.5,158.9,159.43,2830399,0
+RCL.US,D,20240701,000000,159.75,160,154.52,156.47,1915826,0
+RCL.US,D,20240702,000000,156.07,157.72,154.935,156.61,1384022,0
+RCL.US,D,20240703,000000,156.5,156.74,154.8786,155.38,1442431,0
+RCL.US,D,20240705,000000,156,157.05,154.47,156.78,1235535,0
+RCL.US,D,20240708,000000,157.88,162.93,157.6,160.83,2247594,0
+RCL.US,D,20240709,000000,160,163.665,159.96,163.13,1930540,0
+RCL.US,D,20240710,000000,164,164.68,160.47,162.68,1930216,0
+RCL.US,D,20240711,000000,161,163.23,157.79,163.18,2993747,0
+RCL.US,D,20240712,000000,164,166.66,163.95,166.4,2062621,0
+RCL.US,D,20240715,000000,167,167.92,164.21,167.72,1744937,0
+RCL.US,D,20240716,000000,168.1,172.6399,168.09,172.08,1893748,0
+RCL.US,D,20240717,000000,170.1,170.34,164.46,164.46,2627339,0
+RCL.US,D,20240718,000000,165.7,166.85,163.06,164.19,1651581,0
+RCL.US,D,20240719,000000,165.97,169,165.93,168.29,1505646,0
+RCL.US,D,20240722,000000,167.24,169.52,165.5001,168.53,2016345,0
+RCL.US,D,20240723,000000,168.24,173.37,168.13,170.73,2160133,0
+RCL.US,D,20240724,000000,169.59,171,163.87,164.51,2383509,0
+RCL.US,D,20240725,000000,163.5,163.745,151.93,152.02,6499228,0
+RCL.US,D,20240726,000000,154.65,156.65,152.05,153.56,3435885,0
+RCL.US,D,20240729,000000,154.8,156.47,151.66,155.14,2939108,0
+RCL.US,D,20240730,000000,156.24,157.87,155.06,156.94,2431080,0
+RCL.US,D,20240731,000000,159.28,161.86,155.67,156.72,3728068,0
+RCL.US,D,20240801,000000,157.81,157.93,145.5,148.09,4464092,0
+RCL.US,D,20240802,000000,143.5,143.715,136.8308,138.85,4926693,0
+RCL.US,D,20240805,000000,132.73,140.15,130.08,139.77,4038440,0
+RCL.US,D,20240806,000000,145.9,153.7,145.585,150.26,5832914,0
+RCL.US,D,20240807,000000,152.8,155.9,147.0501,147.53,4281039,0
+RCL.US,D,20240808,000000,149.7,156.17,149.5,155.9,3313338,0
+RCL.US,D,20240809,000000,155.53,159.08,155.02,155.75,3638727,0
+RCL.US,D,20240812,000000,155.75,157.98,153.4009,153.86,2958579,0
+RCL.US,D,20240813,000000,155.01,155.509,151.85,154.58,1647997,0
+RCL.US,D,20240814,000000,154.69,155.9,150.33,152.71,1719972,0
+RCL.US,D,20240815,000000,155.46,160.605,154.29,160.26,2303171,0
+RCL.US,D,20240816,000000,159.93,160.16,157.49,157.8,1637377,0
+RCL.US,D,20240819,000000,158.4,161.82,157.8,161.43,1654120,0
+RCL.US,D,20240820,000000,160.8,161.25,157.61,158.84,2012605,0
+RCL.US,D,20240821,000000,159.43,159.75,156.21,158.12,2178246,0
+RCL.US,D,20240822,000000,158.97,159.41,156.51,157.89,1405949,0
+RCL.US,D,20240823,000000,158.49,163.47,158,163.08,1794756,0
+RCL.US,D,20240826,000000,163.09,163.09,161.43,162.05,1192983,0
+RCL.US,D,20240827,000000,162,169.47,161.17,169.02,2078254,0
+RCL.US,D,20240828,000000,166.65,168.11,165.19,166.94,1409019,0
+RCL.US,D,20240829,000000,168.71,169.06,166.46,166.84,974403,0
+RCL.US,D,20240830,000000,168.2,168.92,161.1,164.62,2604784,0
+RCL.US,D,20240903,000000,162.39,163.74,158.72,159.65,2209283,0
+RCL.US,D,20240904,000000,159,160.8766,157.35,158.77,1299688,0
+RCL.US,D,20240905,000000,158.65,161.61,157.61,158.02,1167696,0
+RCL.US,D,20240906,000000,159.2,161.39,155.2,156.55,1747229,0
+RCL.US,D,20240909,000000,158.32,161.765,158.32,160.26,1905493,0
+RCL.US,D,20240910,000000,160.31,160.52,154.08,158.3,2146695,0
+RCL.US,D,20240911,000000,158.38,162.85,156.01,162.15,1752589,0
+RCL.US,D,20240912,000000,164.85,166.88,162.485,165.57,1807053,0
+RCL.US,D,20240913,000000,166.46,169.63,165.7,167.96,1379820,0
+RCL.US,D,20240916,000000,170,173.4,168.815,169.74,2078337,0
+RCL.US,D,20240917,000000,171.28,171.75,167.86,168.4,1507633,0
+RCL.US,D,20240918,000000,168.6,171.5,168,168.55,1308012,0
+RCL.US,D,20240919,000000,172,173,168.94,171.56,1882881,0
+RCL.US,D,20240920,000000,171.01,174.48,170.96,174.05,2649406,0
+RCL.US,D,20240923,000000,173.7,176.135,172.66,175.9,1590158,0
+RCL.US,D,20240924,000000,177,179.75,174.51,179.63,2050817,0
+RCL.US,D,20240925,000000,178.89,179.14,176.2701,177.41,1582676,0
+RCL.US,D,20240926,000000,180,184.41,179.29,182.81,2150831,0
+RCL.US,D,20240927,000000,182.74,182.82,177.43,177.54,2389093,0
+RCL.US,D,20240930,000000,178.4,179.35,171.56,177.36,2357667,0
+RCL.US,D,20241001,000000,177.56,178.2,170.83,173.23,2045246,0
+RCL.US,D,20241002,000000,170.98,175.12,170.24,174.96,1067847,0
+RCL.US,D,20241003,000000,173.5,175.45,172.12,173.16,1141026,0
+RCL.US,D,20241004,000000,177,180.11,176,179.44,1435726,0
+RCL.US,D,20241007,000000,178.55,181.82,178.34,179.79,1128755,0
+RCL.US,D,20241008,000000,181,184.88,180.52,183.39,1322531,0
+RCL.US,D,20241009,000000,188.29,193.215,186.8001,193.03,2861015,0
+RCL.US,D,20241010,000000,191.12,195.12,191.11,193.59,1588568,0
+RCL.US,D,20241011,000000,194.4,196.07,194.1,195.69,2234867,0
+RCL.US,D,20241014,000000,196.25,197.94,193.72,196.78,1579114,0
+RCL.US,D,20241015,000000,199.69,204.37,198.5,202.42,2851209,0
+RCL.US,D,20241016,000000,202.49,203.35,200.61,201.74,1366077,0
+RCL.US,D,20241017,000000,203.15,204.3599,200.915,201.21,1344423,0
+RCL.US,D,20241018,000000,201.55,201.61,198.14,199.94,1457808,0
+RCL.US,D,20241021,000000,199.09,200.89,198.25,199.91,1138452,0
+RCL.US,D,20241022,000000,199.6,203.91,198.6,203.35,1082389,0
+RCL.US,D,20241023,000000,201.81,202.73,199.67,201.14,1480152,0
+RCL.US,D,20241024,000000,202.32,204.2199,200.3669,203.05,1183316,0
+RCL.US,D,20241025,000000,202.76,203.5123,199.425,200.91,979773,0
+RCL.US,D,20241028,000000,206,207.6999,201.48,203.52,2835239,0
+RCL.US,D,20241029,000000,197.855,214.12,197.25,210.1,4125697,0
+RCL.US,D,20241030,000000,208,211.4333,207.07,208.36,3411534,0
+RCL.US,D,20241031,000000,209,212.9099,206.19,206.35,2432977,0
+RCL.US,D,20241101,000000,206.41,206.9,202,202.06,1692427,0
+RCL.US,D,20241104,000000,201.27,204.825,200.0201,204.39,1515676,0
+RCL.US,D,20241105,000000,206,210.96,205.3432,210.77,1438478,0
+RCL.US,D,20241106,000000,220.19,227.12,220.19,226.64,3377835,0
+RCL.US,D,20241107,000000,223.99,224.32,220.44,220.52,1781069,0
+RCL.US,D,20241108,000000,221.79,228.08,221.07,225.27,1786765,0
+RCL.US,D,20241111,000000,229.77,234.96,226.2,234.82,1973743,0
+RCL.US,D,20241112,000000,233.075,237.68,231.68,237.42,2221374,0
+RCL.US,D,20241113,000000,235.65,238.1,232.61,234.25,1850039,0
+RCL.US,D,20241114,000000,235.11,236.42,231.52,233.01,1404234,0
+RCL.US,D,20241115,000000,231.365,234.2476,230.48,231.49,1738322,0
+RCL.US,D,20241118,000000,231.09,233.3,227.75,231.76,1410642,0
+RCL.US,D,20241119,000000,227.17,234.9,225.3,234.67,1387317,0
+RCL.US,D,20241120,000000,234.15,238.69,234.09,235.87,1883432,0
+RCL.US,D,20241121,000000,235.86,239.39,235.38,237.57,1403505,0
+RCL.US,D,20241122,000000,237.5,242.1999,237.06,241.49,1727904,0
+RCL.US,D,20241125,000000,242.5,244.27,238.1101,240.39,2433551,0
+RCL.US,D,20241126,000000,240.99,245.91,240.99,244.5,1615693,0
+RCL.US,D,20241127,000000,244.15,245.28,240.78,241.62,1103081,0
+RCL.US,D,20241129,000000,241.4,245,241.37,244.06,787029,0
+RCL.US,D,20241202,000000,246.86,249.52,244.2401,246.41,1833127,0
+RCL.US,D,20241203,000000,247.6499,248.88,243.6812,245.9,1226232,0
+RCL.US,D,20241204,000000,246.01,250.016,245.2568,249.74,1507998,0
+RCL.US,D,20241205,000000,251.565,255.7,250.33,251.14,2242302,0
+RCL.US,D,20241206,000000,253.725,258.21,251.69,258.09,1896459,0
+RCL.US,D,20241209,000000,258,258.7,243.79,247.14,2438550,0
+RCL.US,D,20241210,000000,250,254.63,243.71,245.66,2301820,0
+RCL.US,D,20241211,000000,248.06,249.9999,245.2,245.52,2019358,0
+RCL.US,D,20241212,000000,246.185,248.095,243.53,244.15,1725965,0
+RCL.US,D,20241213,000000,244.1,246.98,243.11,245.17,1931702,0
+RCL.US,D,20241216,000000,247.5,249.7099,241.45,243,2008955,0
+RCL.US,D,20241217,000000,240.2,243.445,238.14,242.07,1929475,0
+RCL.US,D,20241218,000000,242.4,242.8599,229.0335,229.53,2321833,0
+RCL.US,D,20241219,000000,232.5,235.75,227.9,230.76,2312152,0
+RCL.US,D,20241220,000000,236.84,241.365,234.665,238.43,6309192,0
+RCL.US,D,20241223,000000,238,238.79,232.5584,237.87,1240508,0
+RCL.US,D,20241224,000000,238.545,240.71,236.831,240.3,514097,0
+RCL.US,D,20241226,000000,238.27,239.3383,236.5,237.76,988094,0
+RCL.US,D,20241227,000000,235.7,235.7,231,232.71,1102050,0
+RCL.US,D,20241230,000000,228.4,235.7099,227.56,232.75,2178016,0
+RCL.US,D,20241231,000000,231.65,234.99,230.1298,230.69,1217114,0
+RCL.US,D,20250102,000000,231.54,233.59,227.54,229.02,1438530,0
+RCL.US,D,20250103,000000,229.8,230.5,223.66,228.94,2733279,0
+RCL.US,D,20250106,000000,231.27,232.59,227.31,228.41,1541855,0
+RCL.US,D,20250107,000000,227.59,228,220.45,225.33,1784166,0
+RCL.US,D,20250108,000000,224.115,228.17,223.18,227.22,2141231,0
+RCL.US,D,20250110,000000,224,230.4647,222.29,226.95,2505993,0
+RCL.US,D,20250113,000000,223.135,228,222.935,227.23,1877634,0
+RCL.US,D,20250114,000000,228.88,230.4,226.29,229.73,1996042,0
+RCL.US,D,20250115,000000,234.075,236,231.06,232.48,2275538,0
+RCL.US,D,20250116,000000,232.9,234.76,230.38,233.28,1213668,0
+RCL.US,D,20250117,000000,237.0119,243.48,234.45,241.81,2933890,0
+RCL.US,D,20250121,000000,244.605,250.11,242.2401,243.28,2048017,0
+RCL.US,D,20250122,000000,242.51,243,235.72,236.16,2105016,0
+RCL.US,D,20250123,000000,235.75,238.77,233,238.15,1776486,0
+RCL.US,D,20250124,000000,237,237.11,231.95,232.1,2722955,0
+RCL.US,D,20250127,000000,226.56,237.49,226.56,236.82,3065842,0
+RCL.US,D,20250128,000000,246.75,269.96,246,265.25,8091016,0
+RCL.US,D,20250129,000000,266.2,271.31,265.3201,269.09,2696965,0
+RCL.US,D,20250130,000000,269.75,275.05,267.37,274.79,2191452,0
+RCL.US,D,20250131,000000,275.41,277.08,266.01,266.6,2177671,0
+RCL.US,D,20250203,000000,257.66,266.3364,256.76,260.86,2877804,0
+RCL.US,D,20250204,000000,263,265.99,259.7401,263.59,1504880,0
+RCL.US,D,20250205,000000,264,267.51,261.89,266.87,1467118,0
+RCL.US,D,20250206,000000,268.35,271.96,267.6472,270.2,2777187,0
+RCL.US,D,20250207,000000,270.695,272.45,263.63,264.43,1453597,0
+RCL.US,D,20250210,000000,265.9,267.15,260.81,261.15,1595757,0
+RCL.US,D,20250211,000000,259.975,259.975,254.71,256.67,1781505,0
+RCL.US,D,20250212,000000,255.16,257.7899,253.1741,256.3,1550644,0
+RCL.US,D,20250213,000000,261.44,264,253.77,260.09,2052342,0
+RCL.US,D,20250214,000000,261.01,264.07,257.4,263.09,1308749,0
+RCL.US,D,20250218,000000,265,265.63,258.2,261.8,1894767,0
+RCL.US,D,20250219,000000,260.31,264.32,257.99,264.01,1649411,0
+RCL.US,D,20250220,000000,261.26,261.26,232.14,243.89,8817343,0
+RCL.US,D,20250221,000000,245.46,246,230.82,234.26,4120930,0
+RCL.US,D,20250224,000000,236.685,241.74,233.0001,237.66,2622568,0
+RCL.US,D,20250225,000000,237.5,239.2,230.55,237.57,2183825,0
+RCL.US,D,20250226,000000,238.41,247.75,238.41,244.11,2359470,0
+RCL.US,D,20250227,000000,246.33,248.65,237,238.16,2007568,0
+RCL.US,D,20250228,000000,239.035,246.54,237.5,246.1,4457978,0
+RCL.US,D,20250303,000000,247.275,251.44,237.71,241.12,2414218,0
+RCL.US,D,20250304,000000,236.31,236.31,220.35,227.02,4717420,0
+RCL.US,D,20250305,000000,228,231.99,225.04,231.31,2813069,0
+RCL.US,D,20250306,000000,224.08,226.98,213.57,215.54,3351038,0
+RCL.US,D,20250307,000000,213.8,214.11,205.13,214,4741276,0
+RCL.US,D,20250310,000000,207.6,208.4,201.44,207.23,5053460,0
+RCL.US,D,20250311,000000,204.55,211,197.02,207.17,4894046,0
+RCL.US,D,20250312,000000,213.11,217,206.32,207.36,3239838,0
+RCL.US,D,20250313,000000,213.965,217.095,206,207.9,4963047,0
+RCL.US,D,20250314,000000,211.98,214.43,207.34,212.02,2382505,0
+RCL.US,D,20250317,000000,215.5,222.13,214.14,219.41,2660067,0
+RCL.US,D,20250318,000000,216.0957,217.99,203.07,203.38,3367836,0
+RCL.US,D,20250319,000000,207.26,216.61,204.2,215.12,2614754,0
+RCL.US,D,20250320,000000,212.745,218.88,212,214.72,2271322,0
+RCL.US,D,20250321,000000,212.505,216.53,206.4,215.49,3608773,0
+RCL.US,D,20250324,000000,218.94,226.69,218.15,225.4,2513864,0
+RCL.US,D,20250325,000000,225.1,227.56,223.17,225.02,1677653,0
+RCL.US,D,20250326,000000,225.425,227.16,218.52,219.86,1754765,0
+RCL.US,D,20250327,000000,218.12,219.37,213.45,217.24,1684905,0
+RCL.US,D,20250328,000000,215.905,215.905,205.87,207.58,2548561,0
+RCL.US,D,20250331,000000,200.01,206.84,194.31,205.44,3889131,0
+RCL.US,D,20250401,000000,204.58,208.46,199.4,208.12,2078449,0
+RCL.US,D,20250402,000000,204.11,213.135,204.085,212.05,2137497,0
+RCL.US,D,20250403,000000,195.99,195.99,187.565,188.65,5152546,0
+RCL.US,D,20250404,000000,179.5,184.5873,172,177.93,5322077,0
+RCL.US,D,20250407,000000,166.7,189.63,164.01,179.55,4617724,0
+RCL.US,D,20250408,000000,190.32,192.84,176,180.19,3897870,0
+RCL.US,D,20250409,000000,180.2,211.25,177.33,209.51,5736594,0
+RCL.US,D,20250410,000000,202.625,205,187.945,192.51,3660171,0
+RCL.US,D,20250411,000000,190.01,194.02,185.14,192.01,2889508,0
+RCL.US,D,20250414,000000,197,197.74,188.89,191.82,1830578,0
+RCL.US,D,20250415,000000,193.5,195.8164,192.02,193.37,2119433,0
+RCL.US,D,20250416,000000,192.06,194.33,187.58,191.7,1744811,0
+RCL.US,D,20250417,000000,191.6,195.01,189.8117,192.69,1303302,0
+RCL.US,D,20250421,000000,189.55,193,185.5,189.51,1684857,0
+RCL.US,D,20250422,000000,192.79,200.28,192.34,199.67,1945337,0
+RCL.US,D,20250423,000000,209.36,218.06,206.73,207.5,2849422,0
+RCL.US,D,20250424,000000,206.25,212.4,205.2322,211.31,1516949,0
+RCL.US,D,20250425,000000,211.125,213.62,209.19,211.97,1493078,0
+RCL.US,D,20250428,000000,215.19,218.395,212.93,216.31,2673518,0
+RCL.US,D,20250429,000000,221.71,225.1903,208.78,216.58,4247551,0
+RCL.US,D,20250430,000000,209.78,215.67,203.85,214.91,2719218,0
+RCL.US,D,20250501,000000,219.5,224.255,217.42,220.77,2207165,0
+RCL.US,D,20250502,000000,225.33,230.215,223.8,229.95,2209157,0
+RCL.US,D,20250505,000000,226.63,231.495,226.11,228.75,1735150,0
+RCL.US,D,20250506,000000,224.5,227.24,223,225.59,1448074,0
+RCL.US,D,20250507,000000,227.275,230.32,225.95,228.01,2151425,0
+RCL.US,D,20250508,000000,230.775,235.36,229.2,232.84,1610714,0
+RCL.US,D,20250509,000000,233.3,234.5,230.45,233.26,1140369,0
+RCL.US,D,20250512,000000,245.775,247.85,239.51,242.18,2562600,0
+RCL.US,D,20250513,000000,243.35,248.81,241.57,247.78,1859773,0
+RCL.US,D,20250514,000000,247.79,252.77,247.78,251.37,1509197,0
+RCL.US,D,20250515,000000,250,251.61,247.88,250.11,1434091,0
+RCL.US,D,20250516,000000,251.75,255.8,249.47,255.42,2437146,0
+RCL.US,D,20250519,000000,249.018,255.21,249.018,254.03,1367261,0
+RCL.US,D,20250520,000000,248.35,251.26,246.3,249.2,1370380,0
+RCL.US,D,20250521,000000,244.5,247.15,236.4732,237.75,2013256,0
+RCL.US,D,20250522,000000,237.415,239.84,235.85,238.4,1141413,0
+RCL.US,D,20250523,000000,233.765,241.36,232.6,240.12,1201067,0
+RCL.US,D,20250527,000000,245.83,256.72,245.83,255.54,2728354,0
+RCL.US,D,20250528,000000,254.5,254.87,250.75,250.8,1983690,0
+RCL.US,D,20250529,000000,252.54,254.65,251.06,254.44,1426562,0
+RCL.US,D,20250530,000000,253,258.82,252.85,256.97,3481946,0
+RCL.US,D,20250602,000000,254.775,262.31,253.6015,261.93,1959528,0
+RCL.US,D,20250603,000000,262.16,267.62,261.885,266.76,2024712,0
+RCL.US,D,20250604,000000,267.67,268.7899,263.2201,265.64,1136507,0
+RCL.US,D,20250605,000000,266.25,272.9354,265.51,271.4,2207873,0
+RCL.US,D,20250606,000000,275,276.68,272.71,276.34,1949432,0
+RCL.US,D,20250609,000000,277.86,279.89,273.27,273.99,2113250,0
+RCL.US,D,20250610,000000,273.53,273.59,266.56,269.7,2025319,0
+RCL.US,D,20250611,000000,270,271.25,265.4887,267.96,1981436,0
+RCL.US,D,20250612,000000,265.31,268.98,264.1,265.73,1524668,0
+RCL.US,D,20250613,000000,255.9,261.845,255.6,258.08,2791651,0
+RCL.US,D,20250616,000000,262.99,266.61,261.19,264.71,1969134,0
+RCL.US,D,20250617,000000,262.5,266.8,261.01,262.37,1366843,0
+RCL.US,D,20250618,000000,263.425,269.77,262,267.78,1767949,0
+RCL.US,D,20250620,000000,268.765,273.66,268.765,272.39,3508107,0
+RCL.US,D,20250623,000000,268.275,274.11,260.3301,273.68,3017833,0
+RCL.US,D,20250624,000000,280.26,285.7499,278.72,280.47,2396962,0
+RCL.US,D,20250625,000000,281.655,284.43,279.57,284.34,2785767,0
+RCL.US,D,20250626,000000,285.5,296.14,285.45,295.89,3838567,0
+RCL.US,D,20250627,000000,296.1,310.88,295.55,309.51,12060560,0
+RCL.US,D,20250630,000000,308.99,314.17,306.7543,313.14,3292780,0
+RCL.US,D,20250701,000000,310,318,309.125,315.1,2820665,0
+RCL.US,D,20250702,000000,315.94,326.84,315.01,326.1,2940681,0
+RCL.US,D,20250703,000000,328.36,334.48,327.16,334.48,1440459,0
+RCL.US,D,20250707,000000,333.92,336.625,327.52,328.85,3426118,0
+RCL.US,D,20250708,000000,331.75,335.7399,325.6,330.2,2329136,0
+RCL.US,D,20250709,000000,333.405,335.08,328.94,333.57,1936034,0
+RCL.US,D,20250710,000000,335.99,342.56,334.15,341.36,2004736,0
+RCL.US,D,20250711,000000,338.53,340.16,335.36,338.51,2286008,0
+RCL.US,D,20250714,000000,338.38,344.62,337.29,342.03,1669202,0
+RCL.US,D,20250715,000000,340.55,341.96,333.74,341.29,1546462,0
+RCL.US,D,20250716,000000,341.135,347.08,339,339.23,2206557,0
+RCL.US,D,20250717,000000,340.15,348.77,339.5,348.51,1945334,0
+RCL.US,D,20250718,000000,350,352.68,349.46,350.1,1464802,0
+RCL.US,D,20250721,000000,348.175,351.78,346.22,346.47,1631054,0
+RCL.US,D,20250722,000000,350.32,350.33,338.67,348.54,1727718,0
+RCL.US,D,20250723,000000,350.47,355.91,350.47,352.84,2087600,0
+RCL.US,D,20250724,000000,352.05,355.17,348.87,349.36,1523188,0
+RCL.US,D,20250725,000000,350.05,352.92,348.43,352.8,1653045,0
+RCL.US,D,20250728,000000,351.26,354.34,348.68,352,2427736,0
+RCL.US,D,20250729,000000,325.35,342.16,321.11,334.37,5513451,0
+RCL.US,D,20250730,000000,336.125,337.77,327.97,331.15,2436865,0
+RCL.US,D,20250731,000000,333.92,337.1,315.86,317.87,3496087,0
+RCL.US,D,20250801,000000,309.46,315.75,303.99,314.25,2827869,0
+RCL.US,D,20250804,000000,317.43,319.3067,312.77,315.7,2017583,0
+RCL.US,D,20250805,000000,317.025,317.025,309.4201,311.36,1711737,0
+RCL.US,D,20250806,000000,314,314.04,309.11,314.02,1384672,0
+RCL.US,D,20250807,000000,315.75,316.5,306.26,309.78,1295776,0
+RCL.US,D,20250808,000000,311,311.25,300.9,301.44,1905606,0
+RCL.US,D,20250811,000000,297.9242,305.8799,297.8406,302.86,1446282,0
+RCL.US,D,20250812,000000,305.435,313.61,305.4,313.08,2203302,0
+RCL.US,D,20250813,000000,314.4,318.23,308.5213,313.42,1900887,0
+RCL.US,D,20250814,000000,313,314,310.7,312.3,1287831,0
+RCL.US,D,20250815,000000,312.65,314.3693,309,313.95,1407599,0
+RCL.US,D,20250818,000000,314,329.81,313.05,326.8,3283978,0
+RCL.US,D,20250819,000000,324.5,331.94,319.25,330.07,3354279,0
+RCL.US,D,20250820,000000,328.515,329.33,317.5,329.12,1883891,0
+RCL.US,D,20250821,000000,326.215,328,322.4634,325.03,1473116,0
+RCL.US,D,20250822,000000,327.005,345.14,325.7,344.67,2268612,0
+RCL.US,D,20250825,000000,343.9,347.97,341.61,344.97,2286570,0
+RCL.US,D,20250826,000000,345.595,354.06,345.595,353.74,2324094,0
+RCL.US,D,20250827,000000,352.595,360.7178,352,359.07,2164444,0
+RCL.US,D,20250828,000000,359.5,366.1798,358.95,365.84,1578339,0
+RCL.US,D,20250829,000000,364.99,366.5,357.15,363.22,1962474,0
+RCL.US,D,20250902,000000,355.5,358.305,348.26594,354.08,1712757,0
+RCL.US,D,20250903,000000,354.27,358.755,352.3716,355,1175110,0
+RCL.US,D,20250904,000000,354.02,362.66,353.55,360.06,1085167,0
+RCL.US,D,20250905,000000,361.505,362.79,349.3367,352.27,1455905,0
+RCL.US,D,20250908,000000,354,360.09,349.41,351.06,1587604,0
+RCL.US,D,20250909,000000,350,353.72,345.21,345.31,1418563,0
+RCL.US,D,20250910,000000,346.7,347.1,331.22,341.5,2288927,0
+RCL.US,D,20250911,000000,342.8,355.55,342.58,350.23,2333941,0
+RCL.US,D,20250912,000000,347.55,348.8,336.37,336.42,2073032,0
+RCL.US,D,20250915,000000,338.2,339.15,327.66,329.79,2558794,0
+RCL.US,D,20250916,000000,327.9969,329.5045,317.52,321.7,3128129,0
+RCL.US,D,20250917,000000,323.12,324.5,316.34,323.07,2042664,0
+RCL.US,D,20250918,000000,325.475,326.84,320.87,325.81,1608587,0
+RCL.US,D,20250919,000000,327.1,329.54,316.11,328.6,3628427,0
+RCL.US,D,20250922,000000,326,333.04,324.63,329.24,1530258,0
+RCL.US,D,20250923,000000,330.88,340.17,329.15,330.59,2064271,0
+RCL.US,D,20250924,000000,331.61,332.23,325.73,327.03,1130818,0
+RCL.US,D,20250925,000000,322.55,327.48,319.7,324.53,1572520,0
+RCL.US,D,20250926,000000,325.77,327.8,323.5,326.89,1302970,0
+RCL.US,D,20250929,000000,337.54,339.22,320,326.72,2022511,0
+RCL.US,D,20250930,000000,328,330.5,319.21,323.58,1803374,0
+RCL.US,D,20251001,000000,320.85,321.01,312.28,316.02,2280790,0
+RCL.US,D,20251002,000000,316.375,321.25,311.27,320.11,1626828,0
+RCL.US,D,20251003,000000,322.775,322.775,313.93,314.05,1402037,0
+RCL.US,D,20251006,000000,314.5,318,310.69,317.3,1468891,0
+RCL.US,D,20251007,000000,316.11,317.3,308.2,314.75,1129738,0
+RCL.US,D,20251008,000000,315.11,315.8,307.77,308.31,1879256,0
+RCL.US,D,20251009,000000,310.38,311.86,306.75,306.99,1391328,0
+RCL.US,D,20251010,000000,306.82,313.2,303.315,304.62,1413933,0
+RCL.US,D,20251013,000000,308.02,311.5,305.36,306.22,1338005,0
+RCL.US,D,20251014,000000,303.8,317.69,301.5,313.86,1555457,0
+RCL.US,D,20251015,000000,317.12,318.56,309.73,311.16,1087461,0
+RCL.US,D,20251016,000000,310.5,311.26,297.9,298.51,2641063,0
+RCL.US,D,20251017,000000,299.26,302.98,296.35,300.31,1830189,0
+RCL.US,D,20251020,000000,302,306.4365,301.5,302.84,1112909,0
+RCL.US,D,20251021,000000,304.13,317.79,303.9594,316.78,1691565,0
+RCL.US,D,20251022,000000,317.46,322.335,313.46,317.98,1642482,0
+RCL.US,D,20251023,000000,316.445,319.72,311.36,316.88,1188377,0
+RCL.US,D,20251024,000000,319.49,322.95,314.73,316.45,1223063,0
+RCL.US,D,20251027,000000,319.5,321.98,315.5,320.26,2644572,0
+RCL.US,D,20251028,000000,295.64,298.8,287.0201,292.95,8597382,0
+RCL.US,D,20251029,000000,290,292.4437,280.02,280.05,4187666,0
+RCL.US,D,20251030,000000,277.05,290.82,275.2109,284.53,3148055,0
+RCL.US,D,20251031,000000,284.51,290.08,283.53,286.83,1999470,0
+RCL.US,D,20251103,000000,287.08,287.08,277.1,277.8,2467159,0
+RCL.US,D,20251104,000000,266.35,267.5,256.06,257.38,3815511,0
+RCL.US,D,20251105,000000,257.41,262.89,256.11,256.63,1991848,0
+RCL.US,D,20251106,000000,255,256.68,252.34,253.57,1660832,0
+RCL.US,D,20251107,000000,252.05,257.73,251.2205,256.01,1893942,0
+RCL.US,D,20251110,000000,259.245,265.48,256.16,264.98,2626311,0
+RCL.US,D,20251111,000000,264.27,267.505,261.21,263.55,2498517,0
+RCL.US,D,20251112,000000,264.1,270.57,262.86,263.43,1384174,0
+RCL.US,D,20251113,000000,263.25,266.72,254.79,255.76,1533439,0
+RCL.US,D,20251114,000000,251.5011,254.61,246.66,252.87,1804649,0
+RCL.US,D,20251117,000000,251.64,252.34,244.45,246.71,2217186,0
+RCL.US,D,20251118,000000,249.16,253.74,247.488,251.42,1572389,0
+RCL.US,D,20251119,000000,254.89,257.58,252,256,2590388,0
+RCL.US,D,20251120,000000,259.29,263.4,252.56,252.72,1817057,0
+RCL.US,D,20251121,000000,255,267.57,254.16,264.09,2798994,0
+RCL.US,D,20251124,000000,264.49,268.28,249,255.57,5550030,0
+RCL.US,D,20251125,000000,260.01,272.25,258,266.41,5202121,0
+RCL.US,D,20251126,000000,266.11,268.86,264.705,265.71,1517912,0
+RCL.US,D,20251128,000000,268,268.89,265.56,266.25,648264,0
+RCL.US,D,20251201,000000,262.5,269.57,261,266.6,1525965,0
+RCL.US,D,20251202,000000,267.55,268.55,259.22,265.08,2105995,0
+RCL.US,D,20251203,000000,263.4,269.46,262.9,265.77,1446763,0
+RCL.US,D,20251204,000000,262.16,263.8,258.26,259.27,2599173,0
+RCL.US,D,20251205,000000,259.635,260.25,256,257.66,2389916,0
+RCL.US,D,20251208,000000,257.5,257.5,247.72,252.41,2840139,0
+RCL.US,D,20251209,000000,250.25,252.11,245.1,248.32,2055404,0
+RCL.US,D,20251210,000000,249.99,263.34,245.25,260.38,2952822,0
+RCL.US,D,20251211,000000,264.17,281.6339,263.19,279.7,4466525,0
+RCL.US,D,20251212,000000,282.43,282.5,276.62,278.86,2135763,0
+RCL.US,D,20251215,000000,280.87,291.92,280.214,287.22,3235036,0
+RCL.US,D,20251216,000000,287.87,290.57,280.925,281.51,2177104,0
+RCL.US,D,20251217,000000,283.25,290.46,282.98,284.88,2568321,0
+RCL.US,D,20251218,000000,287,290.89,285.05,286.73,2318630,0
+RCL.US,D,20251219,000000,285.23,300.635,284.865,293.59,4774867,0
+RCL.US,D,20251222,000000,295.66,301.56,294.46,300.73,1988592,0
+RCL.US,D,20251223,000000,300.5,304,291.52,292.29,1713083,0
+RCL.US,D,20251224,000000,291.52,295.23,291.52,294.12,585314,0
+RCL.US,D,20251226,000000,292.7,293.6,284.39,285.67,986534,0
+RCL.US,D,20251229,000000,285.05,285.3,280.3301,282.69,1303479,0
+RCL.US,D,20251230,000000,282.04,283.03,280.82,281.7,921080,0
+RCL.US,D,20251231,000000,281.83,282.02,278.564,278.92,1026173,0
+RCL.US,D,20260102,000000,278.51,284.92,277.24,283.26,1340277,0
+RCL.US,D,20260105,000000,281,286.34,276.37,280.16,2289458,0
+RCL.US,D,20260106,000000,282.5,297.98,282.02,297.75,2132423,0
+RCL.US,D,20260107,000000,295.825,303.75,295.325,302.42,2363796,0
+RCL.US,D,20260108,000000,301.8,314.36,299.61,304.33,2653162,0
+RCL.US,D,20260109,000000,305.87,312.3,303.6401,311.5,1766682,0
+RCL.US,D,20260112,000000,307,309,299.34,301.13,1596282,0
+RCL.US,D,20260113,000000,294.25,296.62,285.81,291.72,2504874,0
+RCL.US,D,20260114,000000,286,287.22,274.4038,279.33,3102833,0
+RCL.US,D,20260115,000000,282,286.48,275.71,278.11,1615339,0
+RCL.US,D,20260116,000000,276.74,277.84,273.12,276.01,2074934,0
+RCL.US,D,20260120,000000,267,274,264.39,270.01,2911752,0
+RCL.US,D,20260121,000000,272.12,279,270.5,277.77,2275324,0
+RCL.US,D,20260122,000000,282,287.19,280.32,285.55,2349191,0
+RCL.US,D,20260123,000000,283.395,288.13,281.111,286.11,2442090,0
+RCL.US,D,20260126,000000,287.67,293.88,286.95,293.15,2283963,0
+RCL.US,D,20260127,000000,294.17,294.84,288.97,290.58,2296528,0
+RCL.US,D,20260128,000000,292.91,303,291.13,291.6,3746749,0
+RCL.US,D,20260129,000000,316.15,351.57,314.04,345.98,7713661,0
+RCL.US,D,20260130,000000,337.54,341.32,318.5,324.65,3354067,0
+RCL.US,D,20260202,000000,326.86,340.675,324.58,334.05,2168242,0
+RCL.US,D,20260203,000000,333.11,339.84,325.19,326.29,2291977,0
+RCL.US,D,20260204,000000,330.51,332.65,321.06,328.65,1663581,0
+RCL.US,D,20260205,000000,326.5,338.28,323.8,326.09,1954105,0
+RCL.US,D,20260206,000000,329.3,348.2,329,348,1787632,0
+RCL.US,D,20260209,000000,345.31,349.26,341.55,348.03,1972200,0
+RCL.US,D,20260210,000000,348.65,356.39,346.51,347.3,1945824,0
+RCL.US,D,20260211,000000,347.87,350.584,331.11,333.75,2739570,0
+RCL.US,D,20260212,000000,338,347.13,328.55,332.8,2027338,0
+RCL.US,D,20260213,000000,329.47,332.5078,319,319.61,2393414,0
+RCL.US,D,20260217,000000,324,330.64,320.37,323.73,2282640,0
+RCL.US,D,20260218,000000,320.42,326.39,316.58,318.82,1725590,0
diff --git a/daily/us/nyse stocks/2/rcly.us.txt b/daily/us/nyse stocks/2/rcly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b1fc521062d0a27197721f90933d7e8faa30934e
--- /dev/null
+++ b/daily/us/nyse stocks/2/rcly.us.txt	
@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCLY.US,D,20260212,000000,100.01,100.01,100.0048,100.0048,1002,0
+RCLY.US,D,20260213,000000,100,100.03,100,100.02,2203,0
+RCLY.US,D,20260218,000000,100,100.03,99.95,99.95,943,0
diff --git a/daily/us/nyse stocks/2/rdy.us.txt b/daily/us/nyse stocks/2/rdy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51813db5b7f8ea3fffdf8566d424fde652133f59
--- /dev/null
+++ b/daily/us/nyse stocks/2/rdy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDY.US,D,20050225,000000,1.56326,1.61044,1.56326,1.61044,528250.51374848,0
+RDY.US,D,20050228,000000,1.605,1.605,1.58681,1.59772,838149.09173032,0
+RDY.US,D,20050301,000000,1.59412,1.59954,1.57416,1.59772,444432.55978694,0
+RDY.US,D,20050302,000000,1.59227,1.59227,1.57778,1.57778,1005769.7757107,0
+RDY.US,D,20050303,000000,1.5796,1.58868,1.57234,1.57234,348486.19812614,0
+RDY.US,D,20050304,000000,1.57778,1.59412,1.5596,1.58137,748809.92120947,0
+RDY.US,D,20050307,000000,1.58322,1.59046,1.5596,1.56691,1295816.3323874,0
+RDY.US,D,20050308,000000,1.57778,1.59227,1.5687,1.5687,2354524.8315786,0
+RDY.US,D,20050309,000000,1.59954,1.60862,1.59227,1.59954,878949.25821648,0
+RDY.US,D,20050310,000000,1.60677,1.61044,1.59589,1.59772,1218615.7188609,0
+RDY.US,D,20050311,000000,1.59954,1.59954,1.55059,1.56326,1116046.9421174,0
+RDY.US,D,20050314,000000,1.5542,1.56145,1.54694,1.56145,1023419.3999693,0
+RDY.US,D,20050315,000000,1.57051,1.57416,1.55601,1.55784,1953094.8353244,0
+RDY.US,D,20050316,000000,1.54147,1.57051,1.54147,1.56326,2351216.1613611,0
+RDY.US,D,20050317,000000,1.5596,1.56145,1.55059,1.55601,1295816.3323874,0
+RDY.US,D,20050318,000000,1.54876,1.54876,1.51792,1.5324,2397527.3951114,0
+RDY.US,D,20050321,000000,1.53063,1.53609,1.52879,1.5324,901003.67656829,0
+RDY.US,D,20050322,000000,1.53973,1.53973,1.52334,1.53063,1638796.5378969,0
+RDY.US,D,20050323,000000,1.55059,1.58502,1.53063,1.5596,1733636.6263869,0
+RDY.US,D,20050324,000000,1.55236,1.57591,1.55236,1.5687,470896.84687961,0
+RDY.US,D,20050328,000000,1.59589,1.59954,1.5796,1.58322,2974316.9128947,0
+RDY.US,D,20050329,000000,1.56691,1.56691,1.54334,1.54876,1096205.0701074,0
+RDY.US,D,20050330,000000,1.55784,1.57234,1.55784,1.56326,552512.40379453,0
+RDY.US,D,20050331,000000,1.56145,1.56145,1.54513,1.5542,927473.03830852,0
+RDY.US,D,20050401,000000,1.55784,1.56326,1.54876,1.5596,909833.56334513,0
+RDY.US,D,20050404,000000,1.5687,1.57051,1.5542,1.5687,712424.69811177,0
+RDY.US,D,20050405,000000,1.55059,1.58137,1.55059,1.5796,713525.89663506,0
+RDY.US,D,20050406,000000,1.57778,1.58681,1.57416,1.58502,877837.91039796,0
+RDY.US,D,20050407,000000,1.56326,1.58868,1.5542,1.58868,652863.55954867,0
+RDY.US,D,20050408,000000,1.58681,1.59412,1.57051,1.5796,1411614.7153534,0
+RDY.US,D,20050411,000000,1.58681,1.59412,1.57778,1.58681,937388.89966594,0
+RDY.US,D,20050412,000000,1.58322,1.58681,1.57416,1.58137,501786.22665582,0
+RDY.US,D,20050413,000000,1.56691,1.58502,1.55059,1.56691,2685361.4054462,0
+RDY.US,D,20050414,000000,1.5596,1.5596,1.54147,1.54694,1210897.1799025,0
+RDY.US,D,20050415,000000,1.51973,1.52879,1.50343,1.50523,3065848.3311671,0
+RDY.US,D,20050418,000000,1.50523,1.50887,1.46897,1.49072,3396674.7557395,0
+RDY.US,D,20050419,000000,1.47255,1.49618,1.47255,1.49433,789615.16234309,0
+RDY.US,D,20050420,000000,1.49618,1.49981,1.48712,1.49618,530447.83614758,0
+RDY.US,D,20050421,000000,1.50523,1.50523,1.45803,1.4617,3805833.4402472,0
+RDY.US,D,20050422,000000,1.4617,1.4617,1.4291,1.43811,3162880.6674085,0
+RDY.US,D,20050425,000000,1.42002,1.4454,1.40002,1.44173,2560743.2849986,0
+RDY.US,D,20050426,000000,1.44173,1.44173,1.42365,1.4345,1251702.4210362,0
+RDY.US,D,20050427,000000,1.41456,1.42002,1.39826,1.40731,1195455.0273382,0
+RDY.US,D,20050428,000000,1.4055,1.40731,1.37826,1.38553,1429254.1903168,0
+RDY.US,D,20050429,000000,1.38553,1.39643,1.3692,1.37468,1403896.176395,0
+RDY.US,D,20050502,000000,1.36015,1.38191,1.35469,1.37103,2073303.0870313,0
+RDY.US,D,20050503,000000,1.36015,1.39826,1.35288,1.38376,2226587.8916183,0
+RDY.US,D,20050504,000000,1.39101,1.45628,1.39101,1.43811,2763653.0682009,0
+RDY.US,D,20050505,000000,1.43811,1.4454,1.42546,1.43086,1418226.9811408,0
+RDY.US,D,20050506,000000,1.43086,1.43086,1.39643,1.42365,2742704.9230199,0
+RDY.US,D,20050509,000000,1.42365,1.42365,1.4055,1.42179,2412969.5476757,0
+RDY.US,D,20050510,000000,1.39101,1.42546,1.3892,1.41637,3076875.540343,0
+RDY.US,D,20050511,000000,1.39277,1.42002,1.39277,1.41637,2396431.2712356,0
+RDY.US,D,20050512,000000,1.37826,1.4055,1.37826,1.39101,1809730.9667425,0
+RDY.US,D,20050513,000000,1.3892,1.39643,1.38191,1.38553,2926889.2566784,0
+RDY.US,D,20050516,000000,1.39101,1.43811,1.39101,1.41277,1843908.7181459,0
+RDY.US,D,20050517,000000,1.41277,1.43632,1.39826,1.42365,1997198.5973805,0
+RDY.US,D,20050518,000000,1.41817,1.45086,1.41456,1.4454,1921109.3316724,0
+RDY.US,D,20050519,000000,1.43632,1.45086,1.4345,1.44901,1289193.9173047,0
+RDY.US,D,20050520,000000,1.43811,1.44359,1.42723,1.43632,1167889.5417222,0
+RDY.US,D,20050523,000000,1.4291,1.44359,1.4291,1.43267,1636589.0662027,0
+RDY.US,D,20050524,000000,1.41817,1.44173,1.41456,1.43811,1451308.6086686,0
+RDY.US,D,20050525,000000,1.43811,1.45803,1.43811,1.4526,1475580.6480098,0
+RDY.US,D,20050526,000000,1.46714,1.47803,1.45992,1.47439,1762308.3851737,0
+RDY.US,D,20050527,000000,1.47803,1.48347,1.46714,1.47624,758741.00650958,0
+RDY.US,D,20050531,000000,1.47255,1.47803,1.46353,1.46897,1202072.3677732,0
+RDY.US,D,20050601,000000,1.46536,1.47981,1.46536,1.47803,846958.67991688,0
+RDY.US,D,20050602,000000,1.48347,1.49433,1.48347,1.49072,1796496.2858724,0
+RDY.US,D,20050603,000000,1.48347,1.50343,1.47803,1.5016,2118513.1222582,0
+RDY.US,D,20050606,000000,1.49797,1.5016,1.49256,1.49981,2887190.2887156,0
+RDY.US,D,20050607,000000,1.49618,1.5016,1.48893,1.49433,1650919.8709486,0
+RDY.US,D,20050608,000000,1.48527,1.49433,1.47439,1.47803,1305742.34304,0
+RDY.US,D,20050609,000000,1.47803,1.47803,1.45992,1.47255,1174506.8821573,0
+RDY.US,D,20050610,000000,1.47255,1.47439,1.45086,1.47439,1614524.4985557,0
+RDY.US,D,20050613,000000,1.45447,1.48166,1.45447,1.47981,1212003.4530734,0
+RDY.US,D,20050614,000000,1.47255,1.48893,1.47255,1.48893,685960.41101911,0
+RDY.US,D,20050615,000000,1.49981,1.51612,1.49981,1.51433,2274020.6224822,0
+RDY.US,D,20050616,000000,1.50523,1.51433,1.50343,1.50887,1631062.7749958,0
+RDY.US,D,20050617,000000,1.5016,1.50706,1.49618,1.50706,1311248.3356566,0
+RDY.US,D,20050620,000000,1.50343,1.50523,1.49072,1.49981,860193.360787,0
+RDY.US,D,20050621,000000,1.50523,1.51069,1.50343,1.50523,860193.360787,0
+RDY.US,D,20050622,000000,1.50887,1.52334,1.50706,1.52152,3225745.4015416,0
+RDY.US,D,20050623,000000,1.51973,1.52697,1.51792,1.51973,1220818.1159075,0
+RDY.US,D,20050624,000000,1.51973,1.52697,1.51248,1.51612,835941.62003614,0
+RDY.US,D,20050627,000000,1.51612,1.51612,1.49797,1.51069,563544.68761803,0
+RDY.US,D,20050628,000000,1.50343,1.51973,1.50343,1.51792,412462.28007767,0
+RDY.US,D,20050629,000000,1.52519,1.53425,1.51973,1.51973,1066421.9635021,0
+RDY.US,D,20050630,000000,1.53425,1.54147,1.52879,1.53425,932989.18022022,0
+RDY.US,D,20050701,000000,1.54147,1.55059,1.54147,1.55059,566853.35783555,0
+RDY.US,D,20050705,000000,1.57416,1.61044,1.57416,1.59954,2517730.5721706,0
+RDY.US,D,20050706,000000,1.60131,1.61586,1.60131,1.61221,939606.52065525,0
+RDY.US,D,20050707,000000,1.5796,1.59772,1.5796,1.59772,463188.45721638,0
+RDY.US,D,20050708,000000,1.59412,1.60862,1.58681,1.605,1086289.2087499,0
+RDY.US,D,20050711,000000,1.605,1.61954,1.605,1.61954,1212003.4530734,0
+RDY.US,D,20050712,000000,1.61044,1.61044,1.57416,1.58322,1450207.4101453,0
+RDY.US,D,20050713,000000,1.5796,1.58137,1.56326,1.56326,1540637.6298943,0
+RDY.US,D,20050714,000000,1.55784,1.56145,1.5542,1.5596,773071.81125546,0
+RDY.US,D,20050715,000000,1.55784,1.5796,1.55784,1.57416,642947.6981912,0
+RDY.US,D,20050718,000000,1.5796,1.58322,1.56505,1.56691,756533.5348154,0
+RDY.US,D,20050719,000000,1.57416,1.5796,1.5687,1.57591,837047.89320699,0
+RDY.US,D,20050720,000000,1.5687,1.58322,1.5687,1.58137,486349.14873909,0
+RDY.US,D,20050721,000000,1.5687,1.57051,1.55784,1.56326,1085177.8609315,0
+RDY.US,D,20050722,000000,1.56145,1.58502,1.56145,1.58322,2113012.2042892,0
+RDY.US,D,20050725,000000,1.58322,1.58868,1.57416,1.57591,1526301.7505009,0
+RDY.US,D,20050726,000000,1.64126,1.7011,1.64126,1.6612,5826202.8784453,0
+RDY.US,D,20050727,000000,1.66847,1.74643,1.66482,1.72105,2276223.0195288,0
+RDY.US,D,20050728,000000,1.71921,1.71921,1.69746,1.69746,1089582.6550247,0
+RDY.US,D,20050729,000000,1.71563,1.72288,1.70473,1.71563,1258314.6868237,0
+RDY.US,D,20050801,000000,1.71378,1.76274,1.71378,1.75003,2267403.2820471,0
+RDY.US,D,20050802,000000,1.7682,1.78089,1.76095,1.7682,1743562.6370394,0
+RDY.US,D,20050803,000000,1.77715,1.78633,1.76095,1.78089,1353159.8499612,0
+RDY.US,D,20050804,000000,1.77906,1.77906,1.75185,1.75732,812786.00316099,0
+RDY.US,D,20050805,000000,1.75732,1.75732,1.71563,1.72652,763155.949898,0
+RDY.US,D,20050808,000000,1.7011,1.7011,1.68295,1.69025,1027819.119415,0
+RDY.US,D,20050809,000000,1.68295,1.6866,1.67935,1.67935,518329.5777435,0
+RDY.US,D,20050810,000000,1.69746,1.71015,1.6866,1.68839,501786.22665582,0
+RDY.US,D,20050811,000000,1.73373,1.74282,1.73192,1.74099,1080752.7682479,0
+RDY.US,D,20050812,000000,1.73192,1.73192,1.72288,1.73192,411356.00690678,0
+RDY.US,D,20050815,000000,1.72461,1.73192,1.71921,1.72105,384886.64516654,0
+RDY.US,D,20050816,000000,1.7174,1.7174,1.69387,1.69746,676029.3257189,0
+RDY.US,D,20050817,000000,1.70652,1.72105,1.70652,1.72105,338570.33676869,0
+RDY.US,D,20050818,000000,1.73011,1.73011,1.71378,1.71378,359518.48194962,0
+RDY.US,D,20050819,000000,1.71378,1.72826,1.71196,1.71921,685960.41101911,0
+RDY.US,D,20050822,000000,1.7174,1.72461,1.7174,1.72105,1050989.9602329,0
+RDY.US,D,20050823,000000,1.69931,1.70288,1.69387,1.69746,1110540.9495008,0
+RDY.US,D,20050824,000000,1.68295,1.68295,1.66847,1.67025,755432.33629207,0
+RDY.US,D,20050825,000000,1.67025,1.6775,1.65572,1.66847,992540.1694882,0
+RDY.US,D,20050826,000000,1.66847,1.67025,1.66664,1.66847,985927.90370073,0
+RDY.US,D,20050829,000000,1.63215,1.63215,1.62128,1.63038,1641004.0095911,0
+RDY.US,D,20050830,000000,1.62854,1.64486,1.62854,1.63215,764241.92447863,0
+RDY.US,D,20050831,000000,1.63763,1.65759,1.63763,1.64849,358412.20877872,0
+RDY.US,D,20050901,000000,1.61954,1.63038,1.59772,1.62673,2239827.647136,0
+RDY.US,D,20050902,000000,1.63215,1.64849,1.63215,1.64849,1266038.3004296,0
+RDY.US,D,20050906,000000,1.61408,1.62673,1.605,1.62311,1462335.8178445,0
+RDY.US,D,20050907,000000,1.61954,1.63763,1.61765,1.63215,1250606.2971604,0
+RDY.US,D,20050908,000000,1.63038,1.64126,1.62854,1.63038,591115.24788159,0
+RDY.US,D,20050909,000000,1.6394,1.64126,1.634,1.63582,666103.31506635,0
+RDY.US,D,20050912,000000,1.634,1.64849,1.634,1.64307,651757.28637772,0
+RDY.US,D,20050913,000000,1.64672,1.6612,1.64486,1.64849,1119345.4630398,0
+RDY.US,D,20050914,000000,1.66664,1.66664,1.64307,1.6503,1288097.793429,0
+RDY.US,D,20050915,000000,1.65395,1.6612,1.6503,1.65939,907621.01700333,0
+RDY.US,D,20050916,000000,1.65939,1.6721,1.65759,1.6721,1165682.070028,0
+RDY.US,D,20050919,000000,1.67025,1.6866,1.67025,1.67025,469805.79765144,0
+RDY.US,D,20050920,000000,1.67025,1.6775,1.66482,1.67391,358412.20877872,0
+RDY.US,D,20050921,000000,1.6721,1.6721,1.66847,1.67025,497376.357915,0
+RDY.US,D,20050922,000000,1.65939,1.65939,1.61408,1.61954,606552.32579832,0
+RDY.US,D,20050923,000000,1.61586,1.63038,1.61408,1.62496,199606.18763242,0
+RDY.US,D,20050926,000000,1.64307,1.65395,1.64126,1.65395,330841.64851517,0
+RDY.US,D,20050927,000000,1.65939,1.66482,1.65395,1.65759,272396.93241808,0
+RDY.US,D,20050928,000000,1.66482,1.67572,1.65939,1.6612,255858.655978,0
+RDY.US,D,20050929,000000,1.7011,1.73011,1.7011,1.72826,853581.09499953,0
+RDY.US,D,20050930,000000,1.7446,1.76457,1.74282,1.76457,1023419.3999693,0
+RDY.US,D,20051003,000000,1.79169,1.83158,1.79169,1.81869,2039120.2609802,0
+RDY.US,D,20051004,000000,1.86437,2.01316,1.86437,1.96743,4240345.0640291,0
+RDY.US,D,20051005,000000,1.9225,1.93472,1.90792,1.91698,4368261.7053992,0
+RDY.US,D,20051006,000000,1.91698,1.91698,1.83717,1.84103,2294968.767663,0
+RDY.US,D,20051007,000000,1.89294,1.91166,1.88782,1.90062,1886926.5056214,0
+RDY.US,D,20051010,000000,1.92447,1.9294,1.89117,1.9024,1473368.101668,0
+RDY.US,D,20051011,000000,1.8892,1.8892,1.84103,1.84974,1668569.4952071,0
+RDY.US,D,20051012,000000,1.84297,1.85883,1.75914,1.78448,3508068.3446122,0
+RDY.US,D,20051013,000000,1.77545,1.81183,1.77001,1.78089,738888.98520444,0
+RDY.US,D,20051014,000000,1.80095,1.80095,1.7682,1.78276,1428147.9171459,0
+RDY.US,D,20051017,000000,1.76457,1.78633,1.7446,1.77715,787412.76529648,0
+RDY.US,D,20051018,000000,1.73192,1.74099,1.7174,1.73011,1374113.0697896,0
+RDY.US,D,20051019,000000,1.66664,1.70288,1.64307,1.69931,3371321.8164653,0
+RDY.US,D,20051020,000000,1.634,1.64849,1.62496,1.63215,2297176.2393573,0
+RDY.US,D,20051021,000000,1.65395,1.66482,1.64307,1.66482,1177815.5523748,0
+RDY.US,D,20051024,000000,1.63215,1.6503,1.61408,1.6394,1298013.6547864,0
+RDY.US,D,20051025,000000,1.66301,1.69566,1.65572,1.67025,981512.96031231,0
+RDY.US,D,20051026,000000,1.67025,1.6721,1.65759,1.66664,546996.26188283,0
+RDY.US,D,20051027,000000,1.63215,1.65759,1.63215,1.6394,705817.50697182,0
+RDY.US,D,20051028,000000,1.62128,1.63038,1.59589,1.62496,818281.84648242,0
+RDY.US,D,20051031,000000,1.65395,1.71378,1.63038,1.70288,2411868.3491524,0
+RDY.US,D,20051101,000000,1.7011,1.72288,1.69746,1.70288,1956393.3562468,0
+RDY.US,D,20051102,000000,1.70288,1.71378,1.69202,1.70288,2092058.9844607,0
+RDY.US,D,20051103,000000,1.70288,1.72105,1.7011,1.71378,2060078.5554563,0
+RDY.US,D,20051104,000000,1.71196,1.72105,1.70473,1.7174,1741355.1653452,0
+RDY.US,D,20051107,000000,1.75914,1.80267,1.75549,1.76274,1313465.956646,0
+RDY.US,D,20051108,000000,1.77715,1.79715,1.75003,1.77715,1833997.9314361,0
+RDY.US,D,20051109,000000,1.81528,1.89668,1.81528,1.87717,2087633.8917771,0
+RDY.US,D,20051110,000000,1.85883,1.86437,1.84103,1.86234,1234052.7967776,0
+RDY.US,D,20051111,000000,1.85883,1.91363,1.85688,1.89294,1794288.8141781,0
+RDY.US,D,20051114,000000,1.89491,1.92604,1.89491,1.91363,1150244.9921112,0
+RDY.US,D,20051115,000000,1.91363,1.92762,1.91363,1.92447,829319.20495349,0
+RDY.US,D,20051116,000000,1.92762,1.97314,1.92604,1.97314,1844999.7673741,0
+RDY.US,D,20051117,000000,1.95895,1.95895,1.92447,1.93136,1793182.5410072,0
+RDY.US,D,20051118,000000,1.93669,1.9422,1.92053,1.9225,780805.57415653,0
+RDY.US,D,20051121,000000,1.9225,1.94575,1.91698,1.94378,914243.43208598,0
+RDY.US,D,20051122,000000,1.94969,1.95541,1.92604,1.94575,595530.19127001,0
+RDY.US,D,20051123,000000,1.93669,1.94969,1.92762,1.93314,412462.28007767,0
+RDY.US,D,20051125,000000,1.94023,1.98772,1.93669,1.98221,348486.19812614,0
+RDY.US,D,20051128,000000,1.98221,1.99306,1.95541,1.95541,1345441.3110028,0
+RDY.US,D,20051129,000000,1.95895,1.96092,1.92053,1.95698,996950.03822905,0
+RDY.US,D,20051130,000000,1.93846,1.95541,1.89668,1.92053,2265195.8103529,0
+RDY.US,D,20051201,000000,1.93472,1.94378,1.92053,1.9225,1038851.4032385,0
+RDY.US,D,20051202,000000,1.91363,1.91698,1.83158,1.90969,1134802.8395469,0
+RDY.US,D,20051205,000000,1.90437,1.90969,1.89668,1.89865,512808.36118419,0
+RDY.US,D,20051206,000000,1.90062,1.92053,1.89668,1.92053,948426.258137,0
+RDY.US,D,20051207,000000,1.9422,1.9422,1.93136,1.94023,666103.31506635,0
+RDY.US,D,20051208,000000,1.93136,1.9422,1.92447,1.94023,401440.14554934,0
+RDY.US,D,20051209,000000,1.94023,1.98024,1.94023,1.94969,1261628.4316888,0
+RDY.US,D,20051212,000000,1.95895,1.95895,1.94023,1.94969,426798.15947111,0
+RDY.US,D,20051213,000000,1.94969,1.95895,1.93669,1.95146,817185.72260666,0
+RDY.US,D,20051214,000000,1.95895,1.97314,1.90437,1.9294,2535380.1964292,0
+RDY.US,D,20051215,000000,1.91363,1.9225,1.90437,1.92053,612073.54235769,0
+RDY.US,D,20051216,000000,1.9225,1.92604,1.90969,1.91521,968268.13014707,0
+RDY.US,D,20051219,000000,1.91698,1.94969,1.91363,1.93472,2075510.5587254,0
+RDY.US,D,20051220,000000,1.93669,1.96565,1.93669,1.9422,2447157.4483743,0
+RDY.US,D,20051221,000000,1.93136,1.94969,1.91698,1.93669,2192410.1402148,0
+RDY.US,D,20051222,000000,1.94378,1.96565,1.94023,1.96211,1038851.4032385,0
+RDY.US,D,20051223,000000,1.98951,1.98951,1.92053,1.93846,715723.21903411,0
+RDY.US,D,20051227,000000,1.93669,1.93846,1.91895,1.9225,388190.2407365,0
+RDY.US,D,20051228,000000,1.9294,1.9294,1.90614,1.91895,1994996.2003339,0
+RDY.US,D,20051229,000000,1.9225,1.94772,1.91166,1.92447,1583655.4173698,0
+RDY.US,D,20051230,000000,1.94575,1.96211,1.9422,1.95895,617579.53497425,0
+RDY.US,D,20060103,000000,2.00368,2.01118,1.97472,1.97669,3141927.4475799,0
+RDY.US,D,20060104,000000,2.0151,2.04942,2.0151,2.03266,1514168.2681541,0
+RDY.US,D,20060105,000000,2.04942,2.0766,2.04942,2.06556,1641004.0095911,0
+RDY.US,D,20060106,000000,2.05316,2.08332,2.05316,2.07462,798445.04911993,0
+RDY.US,D,20060109,000000,2.14162,2.15974,2.13828,2.14162,1078555.4458488,0
+RDY.US,D,20060110,000000,2.10378,2.10734,2.08152,2.0967,1770026.9241321,0
+RDY.US,D,20060111,000000,2.08902,2.0967,2.04942,2.05826,1663048.2786478,0
+RDY.US,D,20060112,000000,2.07306,2.09276,2.06932,2.08704,1970739.3849354,0
+RDY.US,D,20060113,000000,2.08902,2.129,2.08902,2.1237,6350043.5234535,0
+RDY.US,D,20060117,000000,2.10378,2.10378,2.06556,2.08704,1112743.3465475,0
+RDY.US,D,20060118,000000,2.08704,2.09848,2.0766,2.08526,906519.81847999,0
+RDY.US,D,20060119,000000,2.08526,2.12192,2.08526,2.11246,528250.51374848,0
+RDY.US,D,20060120,000000,2.10378,2.13276,2.10378,2.12566,1524104.4281018,0
+RDY.US,D,20060123,000000,2.12192,2.12566,2.10222,2.10558,604344.85410414,0
+RDY.US,D,20060124,000000,2.12192,2.1436,2.05316,2.1093,1819646.8280999,0
+RDY.US,D,20060125,000000,2.15798,2.23444,2.15798,2.18892,3397781.0289104,0
+RDY.US,D,20060126,000000,2.19268,2.22164,2.17612,2.19776,1763409.583697,0
+RDY.US,D,20060127,000000,2.19776,2.22716,2.19776,2.19976,2403053.6863182,0
+RDY.US,D,20060130,000000,2.27602,2.33042,2.27228,2.31602,6097498.6123406,0
+RDY.US,D,20060131,000000,2.28508,2.32686,2.28508,2.32134,2148296.2288636,0
+RDY.US,D,20060201,000000,2.40292,2.50598,2.40292,2.47544,9633127.3679207,0
+RDY.US,D,20060202,000000,2.47918,2.48472,2.39562,2.39562,5590206.3930677,0
+RDY.US,D,20060203,000000,2.39562,2.42656,2.35938,2.38498,3654745.9580593,0
+RDY.US,D,20060206,000000,2.43032,2.43564,2.39742,2.41198,2758162.299527,0
+RDY.US,D,20060207,000000,2.49376,2.49732,2.44076,2.44828,3920530.6246898,0
+RDY.US,D,20060208,000000,2.45196,2.45196,2.39562,2.40842,4653893.3186874,0
+RDY.US,D,20060209,000000,2.41002,2.41002,2.38126,2.39562,3040475.0933026,0
+RDY.US,D,20060210,000000,2.41732,2.42302,2.40116,2.41002,2927985.3805541,0
+RDY.US,D,20060213,000000,2.42106,2.4248,2.39562,2.39562,2479132.8027311,0
+RDY.US,D,20060214,000000,2.39742,2.39742,2.34124,2.36666,3415435.7278165,0
+RDY.US,D,20060215,000000,2.3793,2.41198,2.37376,2.39012,2399739.9414531,0
+RDY.US,D,20060216,000000,2.54442,2.56254,2.52114,2.52114,12661489.277467,0
+RDY.US,D,20060217,000000,2.61162,2.62028,2.56432,2.57712,8787285.1104702,0
+RDY.US,D,20060221,000000,2.7531,2.75864,2.68412,2.69102,9541606.0989438,0
+RDY.US,D,20060222,000000,2.69476,2.69476,2.65122,2.65674,5997142.3819388,0
+RDY.US,D,20060223,000000,2.66974,2.69102,2.65674,2.67662,3210313.3982724,0
+RDY.US,D,20060224,000000,2.65478,2.65478,2.63348,2.64746,2766982.0370087,0
+RDY.US,D,20060227,000000,2.63506,2.67152,2.63348,2.6459,1636589.0662027,0
+RDY.US,D,20060228,000000,2.65674,2.65674,2.59862,2.60786,2605963.4695206,0
+RDY.US,D,20060301,000000,2.63172,2.65478,2.62974,2.62974,2014858.3709342,0
+RDY.US,D,20060302,000000,2.65674,2.69298,2.65674,2.67152,2143886.3601227,0
+RDY.US,D,20060303,000000,2.68412,2.68412,2.63172,2.65852,3002983.597034,0
+RDY.US,D,20060306,000000,2.66224,2.68058,2.64254,2.65122,2579494.1077804,0
+RDY.US,D,20060307,000000,2.63882,2.65278,2.56432,2.57712,2581706.6541222,0
+RDY.US,D,20060308,000000,2.60786,2.62402,2.58992,2.59346,1674080.5624713,0
+RDY.US,D,20060309,000000,2.65674,2.6861,2.65478,2.68058,3800312.2236879,0
+RDY.US,D,20060310,000000,2.69476,2.71488,2.68768,2.71488,2374361.6289411,0
+RDY.US,D,20060313,000000,2.72038,2.73278,2.70758,2.71308,2659993.2422293,0
+RDY.US,D,20060314,000000,2.75664,2.76372,2.74208,2.75664,3202589.7846664,0
+RDY.US,D,20060315,000000,2.77458,2.77458,2.73654,2.7403,1736945.2966043,0
+RDY.US,D,20060316,000000,2.73654,2.78028,2.73104,2.77458,1927731.7467551,0
+RDY.US,D,20060317,000000,2.7531,2.76372,2.73476,2.75864,1687305.0940463,0
+RDY.US,D,20060320,000000,2.75664,2.75864,2.7403,2.74736,2303793.5797924,0
+RDY.US,D,20060321,000000,2.74736,2.77832,2.7403,2.77458,2862918.2493744,0
+RDY.US,D,20060322,000000,3.01934,3.02308,2.93972,2.97042,13365084.088802,0
+RDY.US,D,20060323,000000,2.92336,2.93084,2.87448,2.88708,3375731.6852062,0
+RDY.US,D,20060324,000000,2.87252,2.88906,2.84748,2.84748,2941214.9867767,0
+RDY.US,D,20060327,000000,2.85618,2.89638,2.85282,2.86542,4793953.5916994,0
+RDY.US,D,20060328,000000,2.86344,2.86898,2.8272,2.8272,2923575.5118133,0
+RDY.US,D,20060329,000000,2.83092,2.83092,2.78028,2.79488,6835286.3990214,0
+RDY.US,D,20060330,000000,2.81104,2.8272,2.80372,2.8272,4435541.3829207,0
+RDY.US,D,20060331,000000,2.86542,2.86542,2.8327,2.84748,2454870.9126852,0
+RDY.US,D,20060403,000000,2.89084,2.89282,2.88002,2.88336,5966253.0021623,0
+RDY.US,D,20060404,000000,2.88336,2.89814,2.85618,2.88906,4973722.9819694,0
+RDY.US,D,20060405,000000,2.92138,2.93814,2.90858,2.91802,3347059.9264192,0
+RDY.US,D,20060406,000000,2.94346,2.95232,2.92534,2.95036,1552771.1122411,0
+RDY.US,D,20060407,000000,2.94346,2.94346,2.86148,2.88002,2093155.1083364,0
+RDY.US,D,20060410,000000,2.86542,2.88906,2.85618,2.88002,1652026.1441195,0
+RDY.US,D,20060411,000000,2.8814,2.88708,2.84926,2.88002,1424849.3962235,0
+RDY.US,D,20060412,000000,2.87448,2.95586,2.8327,2.95036,5012325.8260564,0
+RDY.US,D,20060413,000000,2.95962,2.96514,2.88708,2.93814,2137258.8703925,0
+RDY.US,D,20060417,000000,2.91802,2.93814,2.91234,2.93636,1192146.3571206,0
+RDY.US,D,20060418,000000,2.98522,2.99252,2.96514,2.97952,3049289.7561366,0
+RDY.US,D,20060419,000000,2.99252,3.00138,2.97598,2.99608,2130656.7539002,0
+RDY.US,D,20060420,000000,3.01934,3.01934,2.98522,3.01028,2195713.7357848,0
+RDY.US,D,20060421,000000,3.00848,3.00848,2.97222,3.00848,1706066.0661233,0
+RDY.US,D,20060424,000000,2.98896,2.98896,2.90186,2.95962,988125.22609978,0
+RDY.US,D,20060425,000000,2.85618,2.90186,2.85102,2.8814,2304889.7036681,0
+RDY.US,D,20060426,000000,2.90346,2.95036,2.90346,2.93438,914243.43208598,0
+RDY.US,D,20060427,000000,2.93438,2.93438,2.78738,2.83092,3762825.8020669,0
+RDY.US,D,20060428,000000,2.85102,2.98328,2.85102,2.93814,2065574.3987778,0
+RDY.US,D,20060501,000000,2.93814,3.16808,2.93814,3.16438,6701838.3917969,0
+RDY.US,D,20060502,000000,3.33324,3.37856,3.2899,3.31138,5947512.3286758,0
+RDY.US,D,20060503,000000,3.31884,3.37324,3.27844,3.28042,1503135.9843306,0
+RDY.US,D,20060504,000000,3.3025,3.33718,3.28614,3.33718,1618939.4419441,0
+RDY.US,D,20060505,000000,3.35472,3.41658,3.35472,3.41658,1172294.3358155,0
+RDY.US,D,20060508,000000,3.41658,3.4564,3.3965,3.4564,1183326.6196389,0
+RDY.US,D,20060509,000000,3.4564,3.4564,3.38054,3.42172,2629119.0863958,0
+RDY.US,D,20060510,000000,3.42368,3.42368,3.33894,3.34606,961655.86435955,0
+RDY.US,D,20060511,000000,3.36772,3.44752,3.34606,3.35868,1710470.8602165,0
+RDY.US,D,20060512,000000,3.38368,3.38564,3.2769,3.38368,1647611.200731,0
+RDY.US,D,20060515,000000,3.23688,3.25008,3.03764,3.04138,8969241.6738439,0
+RDY.US,D,20060516,000000,3.15214,3.20278,3.13738,3.19194,3590780.0254029,0
+RDY.US,D,20060517,000000,3.2424,3.2424,3.00848,3.04672,10116177.995737,0
+RDY.US,D,20060518,000000,3.04672,3.12102,3.02308,3.03056,2786828.9836664,0
+RDY.US,D,20060519,000000,2.88002,2.95586,2.86148,2.93972,4267925.7735878,0
+RDY.US,D,20060522,000000,2.78384,2.84354,2.67488,2.77458,6300413.4701905,0
+RDY.US,D,20060523,000000,2.85618,2.89638,2.77654,2.80552,3589668.6775844,0
+RDY.US,D,20060524,000000,2.80908,2.80908,2.65122,2.71308,3554384.6530101,0
+RDY.US,D,20060525,000000,2.76552,2.78738,2.74208,2.77832,1983984.2151007,0
+RDY.US,D,20060526,000000,2.85102,2.85458,2.76926,2.78226,1366404.6801264,0
+RDY.US,D,20060530,000000,2.76552,2.76552,2.60786,2.60786,4135578.9648866,0
+RDY.US,D,20060531,000000,2.60786,2.62974,2.52984,2.62974,4959392.1772235,0
+RDY.US,D,20060601,000000,2.52608,2.54992,2.49376,2.50264,5210830.8151658,0
+RDY.US,D,20060602,000000,2.60786,2.62776,2.54442,2.5787,3127596.642834,0
+RDY.US,D,20060605,000000,2.5862,2.58798,2.53732,2.54442,2211155.8883491,0
+RDY.US,D,20060606,000000,2.47544,2.50264,2.43032,2.49022,2665524.6080838,0
+RDY.US,D,20060607,000000,2.49022,2.49908,2.43032,2.46638,1970739.3849354,0
+RDY.US,D,20060608,000000,2.36666,2.3793,2.26696,2.33926,3744069.9046375,0
+RDY.US,D,20060609,000000,2.39012,2.41554,2.36294,2.36294,2588313.8452621,0
+RDY.US,D,20060612,000000,2.4319,2.4372,2.32864,2.33592,1537328.9596768,0
+RDY.US,D,20060613,000000,2.27976,2.31248,2.25042,2.26696,4034121.5359617,0
+RDY.US,D,20060614,000000,2.24842,2.32488,2.2307,2.31602,2474728.0086379,0
+RDY.US,D,20060615,000000,2.40488,2.50972,2.39388,2.50442,5401622.3399636,0
+RDY.US,D,20060616,000000,2.51724,2.52608,2.46972,2.49732,4355042.2484718,0
+RDY.US,D,20060619,000000,2.53358,2.53358,2.48826,2.50796,2303793.5797924,0
+RDY.US,D,20060620,000000,2.50796,2.51348,2.46972,2.49022,1010174.569804,0
+RDY.US,D,20060621,000000,2.62974,2.64944,2.45732,2.47544,13173191.36548,0
+RDY.US,D,20060622,000000,2.47544,2.47544,2.3793,2.44076,3601812.3092264,0
+RDY.US,D,20060623,000000,2.46106,2.52114,2.44828,2.49732,3707669.4575971,0
+RDY.US,D,20060626,000000,2.46638,2.49182,2.45552,2.47544,1571511.7857278,0
+RDY.US,D,20060627,000000,2.52114,2.52114,2.4717,2.47544,1396172.5627891,0
+RDY.US,D,20060628,000000,2.49376,2.49732,2.46638,2.47348,830430.55277196,0
+RDY.US,D,20060629,000000,2.48626,2.53554,2.46264,2.5245,2061164.5300369,0
+RDY.US,D,20060630,000000,2.53908,2.54086,2.50598,2.5115,1091790.126719,0
+RDY.US,D,20060703,000000,2.53358,2.55878,2.53358,2.54442,803951.04173654,0
+RDY.US,D,20060705,000000,2.65674,2.65674,2.5862,2.61358,3652533.4117175,0
+RDY.US,D,20060706,000000,2.61162,2.65278,2.60038,2.64944,2631326.55809,0
+RDY.US,D,20060707,000000,2.60786,2.60786,2.56058,2.56058,1027819.119415,0
+RDY.US,D,20060710,000000,2.60236,2.65674,2.60038,2.62776,3787087.6921129,0
+RDY.US,D,20060711,000000,2.62776,2.62776,2.54264,2.56254,1915603.3390559,0
+RDY.US,D,20060712,000000,2.60786,2.60786,2.56806,2.57358,1027819.119415,0
+RDY.US,D,20060713,000000,2.57536,2.58046,2.46776,2.48274,3983385.2095278,0
+RDY.US,D,20060714,000000,2.49908,2.52984,2.45928,2.5115,2033593.9697734,0
+RDY.US,D,20060717,000000,2.44648,2.45004,2.40488,2.4372,2769184.4340554,0
+RDY.US,D,20060718,000000,2.41378,2.43032,2.38498,2.41378,1432567.9351819,0
+RDY.US,D,20060719,000000,2.41002,2.50088,2.40292,2.46972,3268763.189017,0
+RDY.US,D,20060720,000000,2.49182,2.50598,2.42106,2.4319,1420434.4528351,0
+RDY.US,D,20060721,000000,2.43032,2.47348,2.41554,2.45552,3076875.540343,0
+RDY.US,D,20060724,000000,2.47742,2.50088,2.46638,2.47918,2176962.9130029,0
+RDY.US,D,20060725,000000,2.46638,2.54442,2.46638,2.53908,1563793.2467695,0
+RDY.US,D,20060726,000000,2.56608,2.62206,2.5115,2.60786,2315932.1367867,0
+RDY.US,D,20060727,000000,2.70208,2.84748,2.70208,2.81104,6179104.01996,0
+RDY.US,D,20060728,000000,2.77458,2.78936,2.73104,2.75864,4239233.7162107,0
+RDY.US,D,20060731,000000,2.74736,2.76728,2.73476,2.75664,940707.71917864,0
+RDY.US,D,20060801,000000,2.7458,2.76018,2.72592,2.7531,2051238.5193843,0
+RDY.US,D,20060802,000000,2.74208,2.78936,2.74208,2.77262,1607912.2327683,0
+RDY.US,D,20060803,000000,2.77458,2.82008,2.76552,2.79112,1467851.9597563,0
+RDY.US,D,20060804,000000,2.79112,2.81832,2.74384,2.74916,859107.38620637,0
+RDY.US,D,20060807,000000,2.70028,2.77458,2.69852,2.76018,971586.94965972,0
+RDY.US,D,20060808,000000,2.76372,2.81104,2.74916,2.79488,1439180.2009693,0
+RDY.US,D,20060809,000000,2.83448,2.86898,2.78936,2.79292,1402784.8285765,0
+RDY.US,D,20060810,000000,2.79292,2.82918,2.78226,2.81832,1011290.9922701,0
+RDY.US,D,20060811,000000,2.82364,2.84,2.79842,2.81104,594423.91809916,0
+RDY.US,D,20060814,000000,2.81832,2.81832,2.76728,2.78384,591115.24788159,0
+RDY.US,D,20060815,000000,2.78384,2.85102,2.78384,2.83092,1045463.669026,0
+RDY.US,D,20060816,000000,2.8327,2.87074,2.82364,2.84926,736681.5135102,0
+RDY.US,D,20060817,000000,2.90186,2.90522,2.87074,2.89458,1790980.1439606,0
+RDY.US,D,20060818,000000,2.90186,2.91034,2.87448,2.89458,896598.88247501,0
+RDY.US,D,20060821,000000,2.88906,2.88906,2.82168,2.83822,764241.92447863,0
+RDY.US,D,20060822,000000,2.83822,2.84552,2.81284,2.83448,1097306.2686307,0
+RDY.US,D,20060823,000000,2.84748,2.85992,2.82008,2.8327,2367744.288506,0
+RDY.US,D,20060824,000000,2.84748,2.84926,2.82008,2.84,1053192.3572795,0
+RDY.US,D,20060825,000000,2.82364,2.84926,2.82168,2.84198,1028925.3925859,0
+RDY.US,D,20060828,000000,2.82918,2.84748,2.81832,2.84,1236260.2684718,0
+RDY.US,D,20060829,000000,2.82918,2.83626,2.80552,2.82364,946218.78644282,0
+RDY.US,D,20060830,000000,2.82008,2.83092,2.78226,2.80176,1258314.6868237,0
+RDY.US,D,20060831,000000,2.80908,2.80908,2.76926,2.79292,585594.03132228,0
+RDY.US,D,20060901,000000,2.84552,2.89084,2.84354,2.86898,1121568.1586767,0
+RDY.US,D,20060905,000000,2.87646,2.90522,2.87448,2.87844,1373011.8712663,0
+RDY.US,D,20060906,000000,2.88002,2.89084,2.81104,2.82918,1596890.0982399,0
+RDY.US,D,20060907,000000,2.89282,2.89282,2.77458,2.82544,716829.49220501,0
+RDY.US,D,20060908,000000,2.87074,2.9001,2.85458,2.85992,683747.86467731,0
+RDY.US,D,20060911,000000,2.77458,2.80372,2.72926,2.79664,1234052.7967776,0
+RDY.US,D,20060912,000000,2.82918,2.84354,2.81104,2.82008,605451.12727504,0
+RDY.US,D,20060913,000000,2.82168,2.91034,2.82168,2.88708,1030031.6657568,0
+RDY.US,D,20060914,000000,2.90186,2.92692,2.87844,2.90522,1370804.3995721,0
+RDY.US,D,20060915,000000,2.90522,2.9198,2.89084,2.90858,1204289.9887626,0
+RDY.US,D,20060918,000000,2.92888,2.96514,2.9198,2.95782,1789873.8707897,0
+RDY.US,D,20060919,000000,2.97222,3.01028,2.90858,2.93438,2118513.1222582,0
+RDY.US,D,20060920,000000,2.92888,2.987,2.92888,2.95586,2222183.097525,0
+RDY.US,D,20060921,000000,3.00138,3.00672,2.93814,2.94522,744400.05246862,0
+RDY.US,D,20060922,000000,2.94522,2.94522,2.88512,2.88512,1811938.4384367,0
+RDY.US,D,20060925,000000,2.9001,2.90186,2.86344,2.90186,1111642.1480242,0
+RDY.US,D,20060926,000000,2.90186,2.92534,2.89638,2.90186,1347095.6461115,0
+RDY.US,D,20060927,000000,2.90346,2.92692,2.87646,2.92534,1269346.9706472,0
+RDY.US,D,20060928,000000,2.89282,2.89458,2.84926,2.86898,1634381.5945085,0
+RDY.US,D,20060929,000000,2.87448,2.88512,2.84552,2.86898,1066975.1000875,0
+RDY.US,D,20061002,000000,2.87646,2.87646,2.81104,2.81832,952836.12687785,0
+RDY.US,D,20061003,000000,2.82918,2.84198,2.80372,2.81104,1874244.9613367,0
+RDY.US,D,20061004,000000,2.79488,2.82364,2.78542,2.82008,1107237.3539309,0
+RDY.US,D,20061005,000000,2.79664,2.83822,2.78384,2.83822,1021759.990213,0
+RDY.US,D,20061006,000000,2.83822,2.83822,2.78936,2.82008,810025.39488131,0
+RDY.US,D,20061009,000000,2.81104,2.82168,2.76552,2.77458,801205.65739961,0
+RDY.US,D,20061010,000000,2.81104,2.82008,2.76552,2.77104,3859868.2876035,0
+RDY.US,D,20061011,000000,2.77104,2.80372,2.76552,2.80176,1630514.713058,0
+RDY.US,D,20061012,000000,2.80372,2.82918,2.79488,2.82168,1476133.7845952,0
+RDY.US,D,20061013,000000,2.87252,2.90186,2.86698,2.89282,1245643.2918341,0
+RDY.US,D,20061016,000000,2.88512,2.9001,2.86148,2.87252,958352.2687896,0
+RDY.US,D,20061017,000000,2.86542,2.87252,2.82168,2.83448,1108901.8383348,0
+RDY.US,D,20061018,000000,2.90186,2.93262,2.90186,2.92692,2078261.01771,0
+RDY.US,D,20061019,000000,2.9198,2.92336,2.88512,2.89282,1271006.3804035,0
+RDY.US,D,20061020,000000,2.90186,2.90186,2.85812,2.87252,1794288.8141781,0
+RDY.US,D,20061023,000000,2.9001,2.9001,2.84198,2.84198,526601.25328732,0
+RDY.US,D,20061024,000000,2.85102,2.85618,2.81284,2.84354,1874798.0979222,0
+RDY.US,D,20061025,000000,2.8327,2.85282,2.82168,2.82168,1356473.5948263,0
+RDY.US,D,20061026,000000,2.82918,2.88906,2.82918,2.86542,1459575.2095648,0
+RDY.US,D,20061027,000000,2.99766,3.12808,2.9541,3.09756,9902230.8540643,0
+RDY.US,D,20061030,000000,3.1013,3.11372,3.06858,3.0883,3637106.4830959,0
+RDY.US,D,20061031,000000,3.07232,3.0741,3.02308,3.04672,2443848.7781568,0
+RDY.US,D,20061101,000000,3.04672,3.0814,3.02108,3.03234,2335220.8722113,0
+RDY.US,D,20061102,000000,3.07764,3.07764,3.04672,3.05402,1607369.245478,0
+RDY.US,D,20061103,000000,3.1356,3.17008,3.12102,3.15746,3214170.1304278,0
+RDY.US,D,20061106,000000,3.14642,3.20634,3.14484,3.20082,3710993.3517573,0
+RDY.US,D,20061107,000000,3.24634,3.26958,3.18464,3.18644,3939271.2981766,0
+RDY.US,D,20061108,000000,3.18644,3.188,3.12102,3.1409,2395878.1346502,0
+RDY.US,D,20061109,000000,3.17164,3.17164,3.11372,3.1228,1164027.7349192,0
+RDY.US,D,20061110,000000,3.17718,3.20082,3.15746,3.16634,1456276.6886425,0
+RDY.US,D,20061113,000000,3.20634,3.20634,3.15922,3.17364,3567629.4831753,0
+RDY.US,D,20061114,000000,3.17518,3.188,3.14286,3.16438,1912289.5941907,0
+RDY.US,D,20061115,000000,3.13934,3.14642,3.1013,3.14484,1580894.8090902,0
+RDY.US,D,20061116,000000,3.11056,3.11056,2.98328,2.98328,6598726.627763,0
+RDY.US,D,20061117,000000,2.89282,2.91234,2.85618,2.88336,22720856.593626,0
+RDY.US,D,20061120,000000,2.88708,2.9001,2.85992,2.88512,7479878.2830267,0
+RDY.US,D,20061121,000000,2.90186,2.91802,2.88336,2.91234,7463345.0812338,0
+RDY.US,D,20061122,000000,2.94168,2.97398,2.91034,2.97398,6260166.4402894,0
+RDY.US,D,20061124,000000,2.99608,3.01774,2.97774,3.01222,3963533.1882226,0
+RDY.US,D,20061127,000000,3.00492,3.00492,2.89282,2.90346,6783443.7994168,0
+RDY.US,D,20061128,000000,2.90186,2.91802,2.87844,2.90858,3604019.7809206,0
+RDY.US,D,20061129,000000,2.9541,2.98328,2.94898,2.9813,3581412.2259833,0
+RDY.US,D,20061130,000000,2.99252,3.02858,2.987,3.02858,3965735.5852692,0
+RDY.US,D,20061201,000000,3.08298,3.10486,3.03056,3.10486,5792573.1889802,0
+RDY.US,D,20061204,000000,3.11568,3.11728,3.08986,3.10308,3033852.6782199,0
+RDY.US,D,20061205,000000,3.09362,3.10486,3.0741,3.08986,2821564.9463028,0
+RDY.US,D,20061206,000000,3.06858,3.06858,3.01774,3.03942,2522150.5902066,0
+RDY.US,D,20061207,000000,3.04848,3.07964,3.03942,3.0741,3000212.8394592,0
+RDY.US,D,20061208,000000,3.11056,3.11924,3.08298,3.10682,3305706.6233477,0
+RDY.US,D,20061211,000000,3.0814,3.09558,3.04848,3.09558,1973494.9185675,0
+RDY.US,D,20061212,000000,3.06664,3.06664,3.01222,3.04672,1537328.9596768,0
+RDY.US,D,20061213,000000,3.15922,3.21006,3.1228,3.12472,4528189.2236591,0
+RDY.US,D,20061214,000000,3.22094,3.25738,3.20278,3.23688,4634599.5086153,0
+RDY.US,D,20061215,000000,3.26268,3.26268,3.22446,3.23174,1817454.5803484,0
+RDY.US,D,20061218,000000,3.26428,3.2751,3.22818,3.26092,2350109.8881902,0
+RDY.US,D,20061219,000000,3.22622,3.22818,3.15922,3.19392,4647834.1894854,0
+RDY.US,D,20061220,000000,3.19726,3.21894,3.18464,3.19726,1307396.6781487,0
+RDY.US,D,20061221,000000,3.20476,3.24436,3.19392,3.19548,3106100.4357153,0
+RDY.US,D,20061222,000000,3.23354,3.25184,3.22094,3.23354,4974824.1804927,0
+RDY.US,D,20061226,000000,3.22998,3.24436,3.22094,3.23354,2993052.5117339,0
+RDY.US,D,20061227,000000,3.27138,3.28416,3.25934,3.26602,4517162.0144832,0
+RDY.US,D,20061228,000000,3.26602,3.33718,3.25382,3.3025,4141095.1067984,0
+RDY.US,D,20061229,000000,3.31884,3.36222,3.28238,3.30112,1382942.9565665,0
+RDY.US,D,20070103,000000,3.30938,3.3352,3.25738,3.28238,2796201.8577335,0
+RDY.US,D,20070104,000000,3.32064,3.36222,3.32064,3.35472,3669640.0486857,0
+RDY.US,D,20070105,000000,3.34606,3.34606,3.29382,3.29382,3236229.6234271,0
+RDY.US,D,20070108,000000,3.31884,3.32064,3.26602,3.28238,2353966.6203456,0
+RDY.US,D,20070109,000000,3.25934,3.27844,3.22818,3.24062,1444691.2682335,0
+RDY.US,D,20070110,000000,3.17364,3.17518,3.12808,3.14642,2873402.47126,0
+RDY.US,D,20070111,000000,3.20812,3.25738,3.19726,3.22622,3385662.7705063,0
+RDY.US,D,20070112,000000,3.2351,3.30762,3.23354,3.30112,2617538.7406344,0
+RDY.US,D,20070116,000000,3.33718,3.33718,3.28238,3.29382,3066386.2438098,0
+RDY.US,D,20070117,000000,3.35472,3.36968,3.31884,3.35868,4857381.6117131,0
+RDY.US,D,20070118,000000,3.35668,3.37168,3.32064,3.36024,3173380.1132368,0
+RDY.US,D,20070119,000000,3.35472,3.39116,3.3352,3.36968,4354484.0372388,0
+RDY.US,D,20070122,000000,3.37168,3.37168,3.25008,3.2899,6575017.8743028,0
+RDY.US,D,20070123,000000,3.21894,3.23354,3.1228,3.1356,7359670.0313195,0
+RDY.US,D,20070124,000000,3.13738,3.188,3.0883,3.16634,3364699.4013827,0
+RDY.US,D,20070125,000000,3.19904,3.20082,3.10308,3.11056,2403596.6736086,0
+RDY.US,D,20070126,000000,3.14642,3.16438,3.1013,3.1356,1413806.9631049,0
+RDY.US,D,20070129,000000,3.10858,3.11728,3.05402,3.07038,2413517.6096135,0
+RDY.US,D,20070130,000000,3.06484,3.1013,3.04848,3.07038,2208405.4293646,0
+RDY.US,D,20070131,000000,3.07038,3.07764,3.00138,3.05912,2684813.3435083,0
+RDY.US,D,20070201,000000,3.05736,3.07232,3.04848,3.07038,2736092.6572325,0
+RDY.US,D,20070202,000000,3.06664,3.13184,3.05736,3.11568,3726430.4296741,0
+RDY.US,D,20070205,000000,3.12472,3.12632,3.09184,3.09184,2134513.4860556,0
+RDY.US,D,20070206,000000,3.1013,3.11212,3.06484,3.0814,1901257.3103673,0
+RDY.US,D,20070207,000000,3.08298,3.1013,3.07038,3.0741,1573171.1954842,0
+RDY.US,D,20070208,000000,3.05736,3.07038,3.01934,3.0341,1982872.8672822,0
+RDY.US,D,20070209,000000,3.03056,3.03056,2.88336,2.9943,5209724.5419945,0
+RDY.US,D,20070212,000000,3.00848,3.04514,2.98522,3.02858,5291791.7425434,0
+RDY.US,D,20070213,000000,3.02858,3.05224,2.97598,3.00672,4565772.063584,0
+RDY.US,D,20070214,000000,2.99942,3.04672,2.987,3.02858,2333150.4160016,0
+RDY.US,D,20070215,000000,3.06308,3.06858,3.01028,3.05912,2101979.9204657,0
+RDY.US,D,20070216,000000,3.06108,3.11372,3.01418,3.11212,3072460.5969545,0
+RDY.US,D,20070220,000000,3.07568,3.14286,3.06664,3.12988,5892919.2700866,0
+RDY.US,D,20070221,000000,3.09932,3.09932,3.05596,3.0741,5392797.5278345,0
+RDY.US,D,20070222,000000,2.97598,2.99094,2.91408,2.95586,5150721.6146645,0
+RDY.US,D,20070223,000000,2.87252,2.96158,2.85102,2.9472,7736269.776999,0
+RDY.US,D,20070226,000000,2.92888,2.9472,2.88002,2.88336,5778343.8771853,0
+RDY.US,D,20070227,000000,2.7403,2.85812,2.72768,2.7531,7103816.4499887,0
+RDY.US,D,20070228,000000,2.76926,2.76926,2.67662,2.72038,5227374.1662532,0
+RDY.US,D,20070301,000000,2.63702,2.69672,2.58046,2.68236,4663195.1476886,0
+RDY.US,D,20070302,000000,2.65852,2.68058,2.61674,2.64254,3498695.4705451,0
+RDY.US,D,20070305,000000,2.57536,2.65674,2.5115,2.63172,10103501.526101,0
+RDY.US,D,20070306,000000,2.6786,2.77104,2.64746,2.6733,7866972.3998868,0
+RDY.US,D,20070307,000000,2.66422,2.69672,2.64746,2.68236,5852119.1036001,0
+RDY.US,D,20070308,000000,2.7403,2.78226,2.73278,2.74916,3575337.8728386,0
+RDY.US,D,20070309,000000,2.74916,2.77654,2.69672,2.72926,3307909.0203944,0
+RDY.US,D,20070312,000000,2.73278,2.7458,2.70028,2.72768,1564894.4452928,0
+RDY.US,D,20070313,000000,2.75664,2.75664,2.65852,2.69298,2196820.0089556,0
+RDY.US,D,20070314,000000,2.66598,2.73654,2.66048,2.72038,2235965.840333,0
+RDY.US,D,20070315,000000,2.75488,2.78936,2.73832,2.74208,1441935.7346014,0
+RDY.US,D,20070316,000000,2.76372,2.78936,2.76018,2.77262,1618381.2307111,0
+RDY.US,D,20070319,000000,2.78384,2.83092,2.77654,2.78384,1215855.1105812,0
+RDY.US,D,20070320,000000,2.80176,2.81458,2.77654,2.81104,834835.34686519,0
+RDY.US,D,20070321,000000,2.8327,2.9001,2.81832,2.88002,2087090.9044868,0
+RDY.US,D,20070322,000000,2.89458,2.9001,2.84552,2.87844,1501486.7238694,0
+RDY.US,D,20070323,000000,2.87074,2.89638,2.85618,2.86898,1190497.0966594,0
+RDY.US,D,20070326,000000,2.85102,2.86542,2.82008,2.84926,1208141.6462704,0
+RDY.US,D,20070327,000000,2.84926,2.85282,2.81634,2.84354,1046575.0168445,0
+RDY.US,D,20070328,000000,2.86344,2.88906,2.85812,2.88906,897695.00635073,0
+RDY.US,D,20070329,000000,2.90186,2.9943,2.89814,2.99094,2906489.1734353,0
+RDY.US,D,20070330,000000,3.01028,3.01934,2.93084,2.98522,1513620.2062162,0
+RDY.US,D,20070402,000000,2.98522,2.98522,2.92888,2.94168,3646474.2825155,0
+RDY.US,D,20070403,000000,2.99252,3.1013,2.99252,3.09184,3951404.7805234,0
+RDY.US,D,20070404,000000,3.12472,3.12632,3.0814,3.08298,2587222.7960339,0
+RDY.US,D,20070405,000000,3.07568,3.07568,3.01418,3.03764,1992245.7413493,0
+RDY.US,D,20070409,000000,3.07038,3.07038,3.02858,3.03056,3602913.5077497,0
+RDY.US,D,20070410,000000,3.02108,3.04848,2.99252,3.01418,2132311.089009,0
+RDY.US,D,20070411,000000,2.9198,2.97042,2.87448,2.9541,4055622.817728,0
+RDY.US,D,20070412,000000,2.94522,2.99094,2.93972,2.98896,1377421.7400072,0
+RDY.US,D,20070413,000000,2.9943,3.0268,2.96868,3.02308,777486.75464388,0
+RDY.US,D,20070416,000000,3.03764,3.11728,3.02308,3.08298,2250301.7197264,0
+RDY.US,D,20070417,000000,3.08298,3.0883,3.06664,3.07964,1555521.5712256,0
+RDY.US,D,20070418,000000,3.07568,3.07568,3.04848,3.07038,510057.90219964,0
+RDY.US,D,20070419,000000,3.02504,3.04672,3.01934,3.03234,633265.27062212,0
+RDY.US,D,20070420,000000,3.06664,3.07232,3.05596,3.07038,1960260.2376974,0
+RDY.US,D,20070423,000000,3.0814,3.09932,3.05224,3.05596,3187710.9179827,0
+RDY.US,D,20070424,000000,3.0883,3.11212,3.08652,3.10858,4072156.0195206,0
+RDY.US,D,20070425,000000,3.12632,3.15588,3.12102,3.15588,3298541.2209748,0
+RDY.US,D,20070426,000000,3.15922,3.17008,3.1484,3.15018,984278.64323951,0
+RDY.US,D,20070427,000000,3.1228,3.1228,3.10308,3.11728,642394.56160575,0
+RDY.US,D,20070430,000000,3.09184,3.1228,3.0814,3.10308,1322828.6814179,0
+RDY.US,D,20070501,000000,3.10308,3.12808,3.08652,3.12808,1074140.5024604,0
+RDY.US,D,20070502,000000,3.14642,3.16634,3.13738,3.16634,1595768.6011263,0
+RDY.US,D,20070503,000000,3.16808,3.17164,3.12808,3.13934,2174212.4540184,0
+RDY.US,D,20070504,000000,3.14642,3.17164,3.13184,3.14642,2831485.8823079,0
+RDY.US,D,20070507,000000,3.14484,3.14484,3.09756,3.09932,2015401.3582245,0
+RDY.US,D,20070508,000000,3.09932,3.09932,3.0341,3.0883,3079077.9373896,0
+RDY.US,D,20070509,000000,3.0883,3.11056,3.08298,3.09362,1741416.0611161,0
+RDY.US,D,20070510,000000,3.06308,3.06664,3.00138,3.00848,1683458.511186,0
+RDY.US,D,20070511,000000,3.00672,3.1409,2.99942,3.09932,5142449.9391204,0
+RDY.US,D,20070514,000000,2.89282,2.9472,2.81284,2.84,11558108.655691,0
+RDY.US,D,20070515,000000,2.90186,2.90186,2.82008,2.85282,7772553.5071454,0
+RDY.US,D,20070516,000000,2.90522,2.93972,2.89638,2.93972,5713703.016402,0
+RDY.US,D,20070517,000000,2.97598,3.00848,2.93084,2.93814,5816439.2565153,0
+RDY.US,D,20070518,000000,3.0268,3.03764,2.95586,2.97222,4109657.6650842,0
+RDY.US,D,20070521,000000,2.96514,3.00672,2.94168,2.99252,6641937.2518468,0
+RDY.US,D,20070522,000000,3.01934,3.02108,2.9472,2.94898,2056759.7359436,0
+RDY.US,D,20070523,000000,2.94346,2.96158,2.91034,2.91034,1652026.1441195,0
+RDY.US,D,20070524,000000,2.88002,2.91234,2.84926,2.86148,1960813.3742828,0
+RDY.US,D,20070525,000000,2.9001,2.92138,2.87074,2.92138,1548371.3927954,0
+RDY.US,D,20070529,000000,2.92888,2.96514,2.91034,2.94522,2137370.5126391,0
+RDY.US,D,20070530,000000,2.91034,2.94522,2.90186,2.93972,1420434.4528351,0
+RDY.US,D,20070531,000000,2.92138,2.92692,2.87252,2.87646,2332455.1892841,0
+RDY.US,D,20070601,000000,2.89282,2.91034,2.88336,2.89282,1369150.0644634,0
+RDY.US,D,20070604,000000,2.89282,2.90858,2.88906,2.907,1510869.7472317,0
+RDY.US,D,20070605,000000,2.90186,2.91802,2.88336,2.9001,2147200.1049878,0
+RDY.US,D,20070606,000000,2.85992,2.89282,2.83822,2.87074,1511970.945755,0
+RDY.US,D,20070607,000000,2.86542,2.87074,2.79292,2.80176,3110510.3044562,0
+RDY.US,D,20070608,000000,2.79112,2.80728,2.75664,2.78226,2576185.4375629,0
+RDY.US,D,20070611,000000,2.77832,2.79292,2.76018,2.76926,1967867.1344092,0
+RDY.US,D,20070612,000000,2.75664,2.75664,2.71488,2.72236,1899054.9133206,0
+RDY.US,D,20070613,000000,2.82008,2.83822,2.78738,2.83448,2334662.6609783,0
+RDY.US,D,20070614,000000,2.86898,2.87844,2.84552,2.85618,1003557.229369,0
+RDY.US,D,20070615,000000,2.83626,2.87448,2.77832,2.78542,2162078.9716716,0
+RDY.US,D,20070618,000000,2.84,2.84,2.79488,2.80908,2113012.2042892,0
+RDY.US,D,20070619,000000,2.82918,2.83092,2.8,2.80728,932989.18022022,0
+RDY.US,D,20070620,000000,2.90186,2.90346,2.82918,2.83822,1996097.3988572,0
+RDY.US,D,20070621,000000,2.84748,2.85102,2.8327,2.84,1274852.9632638,0
+RDY.US,D,20070622,000000,2.84552,2.85812,2.83092,2.84198,1947030.6314748,0
+RDY.US,D,20070625,000000,2.84,2.88708,2.84,2.86148,1208689.7082083,0
+RDY.US,D,20070626,000000,2.88336,2.90186,2.86148,2.89458,1737493.3585422,0
+RDY.US,D,20070627,000000,2.87252,2.92138,2.86344,2.92138,1767824.5270855,0
+RDY.US,D,20070628,000000,2.9198,2.92138,2.89282,2.91234,882252.85378638,0
+RDY.US,D,20070629,000000,2.93636,2.94346,2.90186,2.92692,1098407.4671541,0
+RDY.US,D,20070702,000000,2.98328,2.98328,2.94522,2.97774,1293045.5748126,0
+RDY.US,D,20070703,000000,2.97222,2.99252,2.96868,2.99252,734479.11646359,0
+RDY.US,D,20070705,000000,2.99252,3.01418,2.97222,3.00492,1310700.2737187,0
+RDY.US,D,20070706,000000,3.02858,3.02858,2.98328,3.00492,942356.9796398,0
+RDY.US,D,20070709,000000,3.01028,3.0741,2.99608,3.06484,1850531.1332286,0
+RDY.US,D,20070710,000000,3.03234,3.05912,2.987,2.99252,1332754.6920705,0
+RDY.US,D,20070711,000000,3.02108,3.04316,3.01934,3.03056,1134249.7029615,0
+RDY.US,D,20070712,000000,3.04138,3.08986,3.02308,3.07964,1858259.8214821,0
+RDY.US,D,20070713,000000,3.02858,3.0814,3.0268,3.05596,1898501.7767352,0
+RDY.US,D,20070716,000000,3.04514,3.04672,2.9943,3.02858,3655294.0199972,0
+RDY.US,D,20070717,000000,3.03942,3.07038,3.0341,3.05736,759847.27968048,0
+RDY.US,D,20070718,000000,3.00138,3.0341,2.94346,2.9472,1697794.3905794,0
+RDY.US,D,20070719,000000,3.00138,3.04138,2.99252,3.01222,1574272.3940075,0
+RDY.US,D,20070720,000000,3.01222,3.0359,2.9671,3.01598,875087.45141346,0
+RDY.US,D,20070723,000000,3.05402,3.08298,2.987,2.99608,1451308.6086686,0
+RDY.US,D,20070724,000000,2.99608,3.02858,2.98328,2.99094,2701919.9804766,0
+RDY.US,D,20070725,000000,3.01222,3.03234,2.9671,2.99942,1667473.3713314,0
+RDY.US,D,20070726,000000,2.99942,2.99942,2.90186,2.95036,2509458.8966268,0
+RDY.US,D,20070727,000000,2.91608,2.94898,2.88336,2.89458,1513620.2062162,0
+RDY.US,D,20070730,000000,2.89084,2.89458,2.86148,2.88512,961107.80242167,0
+RDY.US,D,20070731,000000,2.89458,2.89638,2.83822,2.84198,1348749.9812203,0
+RDY.US,D,20070801,000000,2.85618,2.89282,2.82918,2.84552,1261065.1458082,0
+RDY.US,D,20070802,000000,2.86542,2.87844,2.83822,2.87646,1169543.876831,0
+RDY.US,D,20070803,000000,2.84926,2.84926,2.76552,2.76552,2562402.6947549,0
+RDY.US,D,20070806,000000,2.79112,2.80908,2.76176,2.77262,2060078.5554563,0
+RDY.US,D,20070807,000000,2.78936,2.86148,2.78226,2.8272,2051238.5193843,0
+RDY.US,D,20070808,000000,2.85458,2.90186,2.8327,2.86542,1178358.5396651,0
+RDY.US,D,20070809,000000,2.85282,2.90346,2.81104,2.87646,1827370.4417059,0
+RDY.US,D,20070810,000000,2.83822,2.88336,2.82918,2.86344,1641004.0095911,0
+RDY.US,D,20070813,000000,2.86542,2.90858,2.85812,2.87252,2080473.5640518,0
+RDY.US,D,20070814,000000,2.88002,2.88336,2.82364,2.8327,1268788.7594141,0
+RDY.US,D,20070815,000000,2.81104,2.84748,2.78542,2.81284,1237914.6035806,0
+RDY.US,D,20070816,000000,2.75664,2.82168,2.68944,2.81104,3709339.0166485,0
+RDY.US,D,20070817,000000,2.85458,2.85458,2.75664,2.79292,1439180.2009693,0
+RDY.US,D,20070820,000000,2.78384,2.81104,2.77104,2.8,826558.5966738,0
+RDY.US,D,20070821,000000,2.78226,2.78226,2.72768,2.76018,1346537.4348785,0
+RDY.US,D,20070822,000000,2.80176,2.84748,2.77458,2.82918,1166788.3431988,0
+RDY.US,D,20070823,000000,2.8327,2.86698,2.82008,2.85102,1195455.0273382,0
+RDY.US,D,20070824,000000,2.82918,2.84926,2.79664,2.81832,1979574.3463598,0
+RDY.US,D,20070827,000000,2.82008,2.90186,2.80176,2.83448,1703858.5944291,0
+RDY.US,D,20070828,000000,2.83626,2.84198,2.78226,2.78542,1218077.8062181,0
+RDY.US,D,20070829,000000,2.82544,2.85618,2.80372,2.84552,805067.46420263,0
+RDY.US,D,20070830,000000,2.82918,2.84748,2.78936,2.82918,980421.91108412,0
+RDY.US,D,20070831,000000,2.87252,2.93636,2.85618,2.88336,1688416.4418647,0
+RDY.US,D,20070904,000000,2.92692,2.96338,2.85102,2.95232,2458184.6575502,0
+RDY.US,D,20070905,000000,2.93636,2.94898,2.89638,2.93438,961655.86435955,0
+RDY.US,D,20070906,000000,2.94522,2.97042,2.94522,2.96514,634127.9607095,0
+RDY.US,D,20070907,000000,2.95036,2.97774,2.94346,2.95962,828771.14301561,0
+RDY.US,D,20070910,000000,2.95782,2.97222,2.90346,2.93814,936845.91237567,0
+RDY.US,D,20070911,000000,2.92138,2.94168,2.90522,2.92138,746054.38757735,0
+RDY.US,D,20070912,000000,2.91802,2.91802,2.88336,2.91234,993088.23142608,0
+RDY.US,D,20070913,000000,2.92336,2.96514,2.91034,2.94898,996396.9016436,0
+RDY.US,D,20070914,000000,2.92534,2.93084,2.89282,2.92336,1529072.5080757,0
+RDY.US,D,20070917,000000,2.91234,2.92336,2.87844,2.88906,1758446.5783707,0
+RDY.US,D,20070918,000000,2.89084,2.95232,2.87646,2.92138,784657.23166441,0
+RDY.US,D,20070919,000000,2.93814,3.00138,2.91034,2.97398,1747977.5804278,0
+RDY.US,D,20070920,000000,2.92888,2.96158,2.91802,2.9198,957804.20685172,0
+RDY.US,D,20070921,000000,2.94168,2.95586,2.91034,2.91034,1069740.7830147,0
+RDY.US,D,20070924,000000,2.93814,2.9472,2.90186,2.92888,1806407.0725822,0
+RDY.US,D,20070925,000000,2.94522,2.9541,2.89814,2.9198,1197119.511742,0
+RDY.US,D,20070926,000000,2.9472,3.00848,2.93972,2.99766,1233509.8094873,0
+RDY.US,D,20070927,000000,2.99252,3.00848,2.9541,2.97042,1363090.9352613,0
+RDY.US,D,20070928,000000,2.987,2.9943,2.95962,2.9671,995853.91435328,0
+RDY.US,D,20071001,000000,3.00848,3.09184,2.99942,3.09184,1360325.2523341,0
+RDY.US,D,20071002,000000,3.08298,3.08298,3.04848,3.06484,1367500.8040021,0
+RDY.US,D,20071003,000000,3.04672,3.05224,3.01774,3.01774,1366404.6801264,0
+RDY.US,D,20071004,000000,3.0268,3.06108,3.0268,3.06108,882252.85378638,0
+RDY.US,D,20071005,000000,3.06308,3.06664,3.01598,3.04316,851373.6233053,0
+RDY.US,D,20071008,000000,2.9472,2.98328,2.92888,2.97398,2682610.9464617,0
+RDY.US,D,20071009,000000,2.9943,3.04316,2.98896,3.0268,1429254.1903168,0
+RDY.US,D,20071010,000000,3.01028,3.01028,2.97398,2.97398,1769473.7875467,0
+RDY.US,D,20071011,000000,2.9813,3.01028,2.92534,2.94346,2346811.3672678,0
+RDY.US,D,20071012,000000,2.9001,2.91802,2.86542,2.89084,2135609.6099313,0
+RDY.US,D,20071015,000000,2.8814,2.90858,2.87448,2.89814,2618091.8772199,0
+RDY.US,D,20071016,000000,2.90186,2.9198,2.73104,2.80908,6863942.9338654,0
+RDY.US,D,20071017,000000,2.83092,2.84552,2.8,2.81104,1554430.5219975,0
+RDY.US,D,20071018,000000,2.81104,2.90186,2.80552,2.89458,2289452.6257513,0
+RDY.US,D,20071019,000000,2.88002,2.88336,2.82168,2.82918,1247835.5395856,0
+RDY.US,D,20071022,000000,2.79664,2.89084,2.79664,2.86898,1428706.1283789,0
+RDY.US,D,20071023,000000,2.93814,2.98896,2.92336,2.97952,2234859.5671621,0
+RDY.US,D,20071024,000000,2.92888,3.02858,2.88336,2.92888,3895715.5980584,0
+RDY.US,D,20071025,000000,2.85618,2.93814,2.84552,2.86148,2468115.7428504,0
+RDY.US,D,20071026,000000,2.94168,2.94168,2.86542,2.88708,1977356.7253705,0
+RDY.US,D,20071029,000000,2.9001,2.93814,2.86542,2.93814,1876995.4203212,0
+RDY.US,D,20071030,000000,2.90186,2.92692,2.88002,2.89084,1502598.0716879,0
+RDY.US,D,20071031,000000,2.92888,2.9813,2.86698,2.87448,6334601.370889,0
+RDY.US,D,20071101,000000,2.86344,2.92534,2.82918,2.83626,2598798.0671477,0
+RDY.US,D,20071102,000000,2.86344,2.86344,2.79664,2.80728,1557180.980982,0
+RDY.US,D,20071105,000000,2.8,2.8,2.73278,2.77832,1593576.3533748,0
+RDY.US,D,20071106,000000,2.77832,2.81634,2.76926,2.78542,858417.23413651,0
+RDY.US,D,20071107,000000,2.77832,2.79842,2.73104,2.73832,1656451.236803,0
+RDY.US,D,20071108,000000,2.75664,2.79292,2.70208,2.77262,1799256.894152,0
+RDY.US,D,20071109,000000,2.76552,2.81284,2.72038,2.79292,2257477.2713945,0
+RDY.US,D,20071112,000000,2.77104,2.84354,2.77104,2.78226,1453521.1550104,0
+RDY.US,D,20071113,000000,2.81104,2.81284,2.74208,2.77458,1422083.7132962,0
+RDY.US,D,20071114,000000,2.79292,2.80176,2.72236,2.73278,1604050.4259653,0
+RDY.US,D,20071115,000000,2.74736,2.78936,2.70028,2.77832,2512229.6542016,0
+RDY.US,D,20071116,000000,2.79664,2.81104,2.77104,2.78028,1911746.6069004,0
+RDY.US,D,20071119,000000,2.81104,2.81104,2.76372,2.78542,961808.10378671,0
+RDY.US,D,20071120,000000,2.76728,2.81104,2.76728,2.78384,1188832.6122555,0
+RDY.US,D,20071121,000000,2.76552,2.76552,2.67662,2.68412,2259395.4881771,0
+RDY.US,D,20071123,000000,2.72592,2.80728,2.71132,2.80176,675831.41446358,0
+RDY.US,D,20071126,000000,2.85102,2.85102,2.79664,2.80372,1551974.3925722,0
+RDY.US,D,20071127,000000,2.84354,2.84748,2.78384,2.78384,1837453.7664332,0
+RDY.US,D,20071128,000000,2.78226,2.84748,2.78226,2.83822,1278318.947556,0
+RDY.US,D,20071129,000000,2.80372,2.84354,2.79664,2.83092,778044.96587695,0
+RDY.US,D,20071130,000000,2.84354,2.87448,2.83626,2.84926,1655613.9199535,0
+RDY.US,D,20071203,000000,2.8814,2.9813,2.85812,2.96514,2164286.4433658,0
+RDY.US,D,20071204,000000,2.97042,3.05596,2.91234,3.02108,2239213.6147796,0
+RDY.US,D,20071205,000000,3.05048,3.06308,3.01222,3.05224,2696698.1681241,0
+RDY.US,D,20071206,000000,3.05402,3.06484,3.01934,3.04672,2218869.3526599,0
+RDY.US,D,20071207,000000,3.03056,3.08494,3.03056,3.08494,2417932.553002,0
+RDY.US,D,20071210,000000,3.1013,3.1013,3.05596,3.08652,1655756.0100855,0
+RDY.US,D,20071211,000000,3.09558,3.11924,3.07964,3.08298,1487714.1303566,0
+RDY.US,D,20071212,000000,3.13382,3.17164,3.1013,3.13184,1561042.787785,0
+RDY.US,D,20071213,000000,3.17718,3.21006,3.15214,3.19392,2254676.0659342,0
+RDY.US,D,20071214,000000,3.23354,3.28238,3.21518,3.25008,2962127.6094245,0
+RDY.US,D,20071217,000000,3.24634,3.28812,3.21518,3.23688,2893229.1193273,0
+RDY.US,D,20071218,000000,3.23688,3.27844,3.21894,3.24634,1799541.0744161,0
+RDY.US,D,20071219,000000,3.24634,3.24634,3.11924,3.16438,1988449.9049648,0
+RDY.US,D,20071220,000000,3.20082,3.27314,3.20082,3.22288,3432943.261943,0
+RDY.US,D,20071221,000000,3.23354,3.26428,3.22622,3.24062,1607907.1581207,0
+RDY.US,D,20071224,000000,3.27138,3.30762,3.26428,3.26602,906245.78751108,0
+RDY.US,D,20071226,000000,3.27138,3.29716,3.25934,3.29186,519872.27060566,0
+RDY.US,D,20071227,000000,3.26428,3.27844,3.22622,3.2554,1191151.7261963,0
+RDY.US,D,20071228,000000,3.29914,3.35472,3.27844,3.31688,1467851.9597563,0
+RDY.US,D,20071231,000000,3.28238,3.35868,3.27844,3.29382,2242035.1188302,0
+RDY.US,D,20080102,000000,3.33324,3.38368,3.26428,3.31492,3450115.8693297,0
+RDY.US,D,20080103,000000,3.34428,3.34428,3.21342,3.23354,1806407.0725822,0
+RDY.US,D,20080104,000000,3.25738,3.25738,3.17008,3.188,3181616.2662476,0
+RDY.US,D,20080107,000000,3.19904,3.27314,3.19904,3.25184,1796861.6604976,0
+RDY.US,D,20080108,000000,3.28812,3.28812,3.14484,3.188,2259405.6374722,0
+RDY.US,D,20080109,000000,3.21342,3.22622,3.18998,3.21006,1007774.261502,0
+RDY.US,D,20080110,000000,3.18464,3.21006,3.15746,3.19194,1025428.9604081,0
+RDY.US,D,20080111,000000,3.14286,3.20812,3.12988,3.18288,1715992.0767759,0
+RDY.US,D,20080114,000000,3.17364,3.17518,3.1013,3.1484,1975687.166319,0
+RDY.US,D,20080115,000000,3.10308,3.13184,3.02108,3.04848,1522450.092993,0
+RDY.US,D,20080116,000000,2.99766,3.08298,2.99766,3.07764,1246830.7593662,0
+RDY.US,D,20080117,000000,3.08986,3.09756,3.02308,3.07568,997508.24946211,0
+RDY.US,D,20080118,000000,3.03764,3.09184,3.02108,3.06108,1706066.0661233,0
+RDY.US,D,20080122,000000,2.83448,2.98328,2.73104,2.96514,3630768.2482773,0
+RDY.US,D,20080123,000000,2.86148,2.89282,2.78738,2.79488,7756974.3390967,0
+RDY.US,D,20080124,000000,2.71842,2.87844,2.65122,2.87844,6521683.3283114,0
+RDY.US,D,20080125,000000,2.78028,2.78028,2.69298,2.70582,7021657.9057839,0
+RDY.US,D,20080128,000000,2.57536,2.68412,2.54992,2.60588,4915816.178515,0
+RDY.US,D,20080129,000000,2.58798,2.59662,2.52984,2.56984,2330775.4809375,0
+RDY.US,D,20080130,000000,2.5787,2.5787,2.50972,2.5245,1681611.3394695,0
+RDY.US,D,20080131,000000,2.50264,2.53554,2.46972,2.52272,2692648.5993609,0
+RDY.US,D,20080201,000000,2.50442,2.54818,2.48472,2.53182,2068888.1436428,0
+RDY.US,D,20080204,000000,2.5115,2.54992,2.46106,2.49182,3402870.900426,0
+RDY.US,D,20080205,000000,2.50796,2.55506,2.49908,2.5115,1851860.6908927,0
+RDY.US,D,20080206,000000,2.5115,2.51544,2.46972,2.50598,1942336.5824699,0
+RDY.US,D,20080207,000000,2.48472,2.50088,2.44452,2.46972,936845.91237567,0
+RDY.US,D,20080208,000000,2.43916,2.50598,2.43916,2.46264,1378857.8652703,0
+RDY.US,D,20080211,000000,2.47918,2.47918,2.39562,2.42106,1724943.7550945,0
+RDY.US,D,20080212,000000,2.40292,2.48626,2.39742,2.44828,2259375.1895868,0
+RDY.US,D,20080213,000000,2.50796,2.50796,2.44828,2.48472,1196551.1512139,0
+RDY.US,D,20080214,000000,2.50442,2.53908,2.48626,2.51724,1258872.8980567,0
+RDY.US,D,20080215,000000,2.53358,2.53358,2.45928,2.50088,929051.25370365,0
+RDY.US,D,20080219,000000,2.51348,2.53358,2.47918,2.49554,728962.97455184,0
+RDY.US,D,20080220,000000,2.49182,2.55132,2.48626,2.51348,874113.11907946,0
+RDY.US,D,20080221,000000,2.50598,2.52114,2.45396,2.49554,953333.44233997,0
+RDY.US,D,20080222,000000,2.5192,2.5192,2.48096,2.49022,1039536.4806608,0
+RDY.US,D,20080225,000000,2.46638,2.60236,2.46638,2.58244,2205644.8210849,0
+RDY.US,D,20080226,000000,2.57536,2.63702,2.55506,2.59662,1070836.9068905,0
+RDY.US,D,20080227,000000,2.59862,2.61162,2.55132,2.60786,1653680.4792282,0
+RDY.US,D,20080228,000000,2.60982,2.67488,2.60434,2.61498,1665803.8122799,0
+RDY.US,D,20080229,000000,2.61162,2.64746,2.59506,2.59506,1223573.6495396,0
+RDY.US,D,20080303,000000,2.57182,2.64746,2.56058,2.63172,1364933.0323303,0
+RDY.US,D,20080304,000000,2.58442,2.61872,2.54442,2.56608,1009996.957139,0
+RDY.US,D,20080305,000000,2.5919,2.6459,2.5919,2.64058,2219290.5484084,0
+RDY.US,D,20080306,000000,2.63172,2.63702,2.55506,2.55506,859010.96790255,0
+RDY.US,D,20080307,000000,2.49554,2.54442,2.46638,2.54086,2739411.4767452,0
+RDY.US,D,20080310,000000,2.50088,2.54442,2.48626,2.49182,1536222.6865059,0
+RDY.US,D,20080311,000000,2.52786,2.52786,2.46638,2.46776,1111089.0114387,0
+RDY.US,D,20080312,000000,2.48096,2.5115,2.47742,2.49182,679957.10294033,0
+RDY.US,D,20080313,000000,2.46638,2.52984,2.42656,2.49732,1741898.1526355,0
+RDY.US,D,20080314,000000,2.52786,2.52786,2.44828,2.46106,1698190.2130901,0
+RDY.US,D,20080317,000000,2.38498,2.46106,2.3706,2.45396,1479437.3801652,0
+RDY.US,D,20080318,000000,2.49376,2.51544,2.44452,2.4646,2003831.1617583,0
+RDY.US,D,20080319,000000,2.49732,2.49732,2.43564,2.45732,920307.63593556,0
+RDY.US,D,20080320,000000,2.44828,2.45732,2.38498,2.41002,3010905.1218953,0
+RDY.US,D,20080324,000000,2.43916,2.62974,2.42106,2.59662,2282515.5825191,0
+RDY.US,D,20080325,000000,2.59346,2.69476,2.59346,2.62974,1589572.4564398,0
+RDY.US,D,20080326,000000,2.64746,2.64746,2.56254,2.59862,1516928.8764338,0
+RDY.US,D,20080327,000000,2.65478,2.66598,2.56432,2.5919,801205.65739961,0
+RDY.US,D,20080328,000000,2.63172,2.72592,2.61358,2.65852,2282292.298026,0
+RDY.US,D,20080331,000000,2.67488,2.67488,2.59346,2.62598,1016807.1341818,0
+RDY.US,D,20080401,000000,2.63882,2.76728,2.63882,2.75864,1488805.1795848,0
+RDY.US,D,20080402,000000,2.77262,2.77262,2.72038,2.72768,969379.47796548,0
+RDY.US,D,20080403,000000,2.75664,2.80908,2.75664,2.77654,999289.45076017,0
+RDY.US,D,20080404,000000,2.76176,2.79488,2.70208,2.72926,1219173.9300939,0
+RDY.US,D,20080407,000000,2.73832,2.77262,2.70758,2.75664,982066.09689771,0
+RDY.US,D,20080408,000000,2.71842,2.7403,2.69102,2.71488,736270.46705678,0
+RDY.US,D,20080409,000000,2.70758,2.70758,2.60236,2.63348,863009.79018997,0
+RDY.US,D,20080410,000000,2.61674,2.71664,2.61498,2.70758,972150.2355403,0
+RDY.US,D,20080411,000000,2.67488,2.6861,2.64944,2.66422,389854.72514041,0
+RDY.US,D,20080414,000000,2.68412,2.69852,2.64746,2.67488,334617.1863094,0
+RDY.US,D,20080415,000000,2.74916,2.79488,2.73832,2.76728,1608577.0116003,0
+RDY.US,D,20080416,000000,2.73654,2.80552,2.73654,2.77832,1062402.8426243,0
+RDY.US,D,20080417,000000,2.8,2.81104,2.7403,2.79664,1926209.3524832,0
+RDY.US,D,20080418,000000,2.84552,2.85458,2.79488,2.80372,864948.3055628,0
+RDY.US,D,20080421,000000,2.8327,2.84354,2.79488,2.82918,794953.6915898,0
+RDY.US,D,20080422,000000,2.79664,2.82544,2.77458,2.77458,594601.53076415,0
+RDY.US,D,20080423,000000,2.76552,2.85458,2.76552,2.84354,463563.98113677,0
+RDY.US,D,20080424,000000,2.81104,2.84748,2.78542,2.81634,817591.69441251,0
+RDY.US,D,20080425,000000,2.81284,2.84354,2.79292,2.83448,2016416.2877391,0
+RDY.US,D,20080428,000000,2.85282,2.85282,2.75864,2.8,3017639.1792245,0
+RDY.US,D,20080429,000000,2.77104,2.79842,2.77104,2.79488,1325959.7389704,0
+RDY.US,D,20080430,000000,2.78226,2.80176,2.76926,2.76926,2077002.5051119,0
+RDY.US,D,20080501,000000,2.76728,2.87646,2.76728,2.82008,2030513.6586966,0
+RDY.US,D,20080502,000000,2.86148,2.91608,2.83822,2.84198,2093302.2731161,0
+RDY.US,D,20080505,000000,2.82168,2.85102,2.81458,2.84,450882.43685209,0
+RDY.US,D,20080506,000000,2.86344,2.9001,2.84748,2.86698,1266434.1229403,0
+RDY.US,D,20080507,000000,2.84748,2.84748,2.77654,2.79664,788899.63703535,0
+RDY.US,D,20080508,000000,2.81634,2.84748,2.76176,2.78028,1176409.8749971,0
+RDY.US,D,20080509,000000,2.7458,2.80176,2.72038,2.76552,1220620.2046521,0
+RDY.US,D,20080512,000000,2.72236,2.78028,2.68944,2.71664,1538465.6807331,0
+RDY.US,D,20080513,000000,2.70758,2.70936,2.65478,2.69102,1732027.9631062,0
+RDY.US,D,20080514,000000,2.79488,2.84,2.77654,2.80176,4968790.4245285,0
+RDY.US,D,20080515,000000,2.78936,2.78936,2.71664,2.76176,1882120.8143698,0
+RDY.US,D,20080516,000000,2.75488,2.78028,2.7403,2.76018,1139156.8871644,0
+RDY.US,D,20080519,000000,2.7458,2.80552,2.7458,2.75664,1596255.7672933,0
+RDY.US,D,20080520,000000,2.72038,2.72768,2.64746,2.69476,1066010.9170487,0
+RDY.US,D,20080521,000000,2.72236,2.74208,2.69298,2.72592,2085431.4947305,0
+RDY.US,D,20080522,000000,2.75864,2.84926,2.75864,2.82364,1500375.376051,0
+RDY.US,D,20080523,000000,2.84748,2.90346,2.84748,2.90346,1707420.9970252,0
+RDY.US,D,20080527,000000,2.90346,2.94346,2.88512,2.93972,1055638.3374096,0
+RDY.US,D,20080528,000000,2.9001,2.92692,2.8814,2.8814,1009063.2219856,0
+RDY.US,D,20080529,000000,2.85458,2.91608,2.82918,2.89282,689619.2319191,0
+RDY.US,D,20080530,000000,2.97598,3.03764,2.95036,2.95036,2077905.7923799,0
+RDY.US,D,20080602,000000,2.99942,3.02858,2.987,3.02858,1568624.3112589,0
+RDY.US,D,20080603,000000,2.96868,3.00138,2.90186,2.91234,1519182.0199562,0
+RDY.US,D,20080604,000000,2.85992,2.90858,2.84926,2.90858,1067766.7451089,0
+RDY.US,D,20080605,000000,2.92336,2.987,2.92336,2.987,708156.91950295,0
+RDY.US,D,20080606,000000,2.93814,2.93814,2.86344,2.87074,798906.84204907,0
+RDY.US,D,20080609,000000,2.907,2.94898,2.85812,2.89282,1004693.9504253,0
+RDY.US,D,20080610,000000,2.9198,2.95782,2.85992,2.90186,1849861.2797489,0
+RDY.US,D,20080611,000000,2.95586,2.97222,2.90858,2.92692,714830.08106127,0
+RDY.US,D,20080612,000000,2.95962,3.00672,2.9472,2.98896,1282079.2614075,0
+RDY.US,D,20080613,000000,3.00848,3.0741,2.99942,3.02504,807411.95138127,0
+RDY.US,D,20080616,000000,3.01222,3.01222,2.95232,2.95232,740660.03720736,0
+RDY.US,D,20080617,000000,2.98896,2.98896,2.88512,2.88512,1106207.2004736,0
+RDY.US,D,20080618,000000,2.84552,2.98328,2.84552,2.98328,870850.12069009,0
+RDY.US,D,20080619,000000,2.94898,2.94898,2.85102,2.907,1014046.5259021,0
+RDY.US,D,20080620,000000,2.82918,2.86542,2.75664,2.81458,1536938.2118137,0
+RDY.US,D,20080623,000000,2.80552,2.82918,2.77262,2.77458,865810.99565019,0
+RDY.US,D,20080624,000000,2.82008,2.83448,2.76926,2.81284,872017.28963185,0
+RDY.US,D,20080625,000000,2.77832,2.85812,2.77832,2.84198,414172.43630974,0
+RDY.US,D,20080626,000000,2.81104,2.81104,2.70936,2.76176,998629.74657566,0
+RDY.US,D,20080627,000000,2.76372,2.81104,2.76176,2.77262,967050.21472949,0
+RDY.US,D,20080630,000000,2.78542,2.84354,2.77262,2.82918,1304392.4867856,0
+RDY.US,D,20080701,000000,2.74736,2.89458,2.74736,2.83626,1190872.6205798,0
+RDY.US,D,20080702,000000,2.8,2.99252,2.78384,2.81458,699118.97217562,0
+RDY.US,D,20080703,000000,2.61162,2.77262,2.61162,2.75488,710775.43765056,0
+RDY.US,D,20080707,000000,2.68412,2.78384,2.68412,2.75112,1616980.627981,0
+RDY.US,D,20080708,000000,2.73654,2.85102,2.73654,2.85102,1115240.0731534,0
+RDY.US,D,20080709,000000,2.82918,2.9001,2.78384,2.79292,1008682.6234176,0
+RDY.US,D,20080710,000000,2.76552,2.82008,2.74208,2.76552,799531.02370056,0
+RDY.US,D,20080711,000000,2.75488,2.84198,2.72926,2.81832,829578.0119797,0
+RDY.US,D,20080714,000000,2.81832,2.85458,2.81104,2.84748,829643.98239812,0
+RDY.US,D,20080715,000000,2.74208,2.79664,2.69298,2.79292,2094941.3842821,0
+RDY.US,D,20080716,000000,2.71132,2.77458,2.69852,2.72394,1254666.0152187,0
+RDY.US,D,20080717,000000,2.75112,2.85282,2.73104,2.84748,1088435.7846733,0
+RDY.US,D,20080718,000000,2.93814,2.93814,2.85618,2.88336,1675207.1342325,0
+RDY.US,D,20080721,000000,2.89814,2.93814,2.72038,2.7531,1872250.6248406,0
+RDY.US,D,20080722,000000,2.69102,2.78738,2.64746,2.78226,1773985.149239,0
+RDY.US,D,20080723,000000,2.75664,2.8327,2.73832,2.78028,2040926.8355162,0
+RDY.US,D,20080724,000000,2.76926,2.77458,2.69672,2.70758,1379690.1074723,0
+RDY.US,D,20080725,000000,2.70208,2.76552,2.70208,2.75664,1236965.6444845,0
+RDY.US,D,20080728,000000,2.6861,2.76372,2.6459,2.6459,2611799.3142295,0
+RDY.US,D,20080729,000000,2.58442,2.60434,2.55132,2.5919,2626003.252786,0
+RDY.US,D,20080730,000000,2.5919,2.5919,2.47348,2.5192,2019785.8537275,0
+RDY.US,D,20080731,000000,2.50264,2.50264,2.38636,2.44272,3895055.8938739,0
+RDY.US,D,20080801,000000,2.50088,2.51348,2.44272,2.49376,1091759.6788335,0
+RDY.US,D,20080804,000000,2.46972,2.50972,2.4319,2.45396,989749.11332311,0
+RDY.US,D,20080805,000000,2.5115,2.52984,2.46638,2.50598,2084624.6257664,0
+RDY.US,D,20080806,000000,2.51544,2.54264,2.49732,2.53908,759928.4740417,0
+RDY.US,D,20080807,000000,2.57358,2.65674,2.57358,2.59662,2066635.0001205,0
+RDY.US,D,20080808,000000,2.64944,2.72592,2.62598,2.67662,2217301.2865599,0
+RDY.US,D,20080811,000000,2.72038,2.73104,2.63172,2.68236,2168391.8332522,0
+RDY.US,D,20080812,000000,2.63172,2.63702,2.58046,2.61872,1371083.5051886,0
+RDY.US,D,20080813,000000,2.63702,2.63702,2.54992,2.56806,1142008.8391004,0
+RDY.US,D,20080814,000000,2.55506,2.56254,2.50264,2.53732,945330.72311755,0
+RDY.US,D,20080815,000000,2.56806,2.56806,2.50442,2.55132,937536.06444553,0
+RDY.US,D,20080818,000000,2.5245,2.53732,2.48472,2.50972,953840.90709726,0
+RDY.US,D,20080819,000000,2.47742,2.50088,2.46638,2.49732,565046.7832996,0
+RDY.US,D,20080820,000000,2.49732,2.51348,2.44828,2.47348,999335.12258832,0
+RDY.US,D,20080821,000000,2.47918,2.49182,2.44828,2.49022,439134.62772083,0
+RDY.US,D,20080822,000000,2.46638,2.54442,2.45732,2.52114,942113.39655634,0
+RDY.US,D,20080825,000000,2.49182,2.49182,2.42106,2.45928,2503683.9476889,0
+RDY.US,D,20080826,000000,2.43032,2.53554,2.4248,2.45732,1912030.7871646,0
+RDY.US,D,20080827,000000,2.46776,2.5245,2.45732,2.47348,1352165.2190368,0
+RDY.US,D,20080828,000000,2.42834,2.4646,2.41928,2.4372,1205426.7098189,0
+RDY.US,D,20080829,000000,2.4372,2.50088,2.43564,2.47742,2781089.5572614,0
+RDY.US,D,20080902,000000,2.49732,2.50598,2.46264,2.48096,1097504.1798861,0
+RDY.US,D,20080903,000000,2.45004,2.50088,2.43032,2.48096,1370880.5192857,0
+RDY.US,D,20080904,000000,2.48472,2.48472,2.37574,2.39388,994103.16094062,0
+RDY.US,D,20080905,000000,2.3576,2.38498,2.33926,2.37574,1423859.8399468,0
+RDY.US,D,20080908,000000,2.41378,2.44828,2.3706,2.39742,939763.83473003,0
+RDY.US,D,20080909,000000,2.36862,2.41198,2.27602,2.29398,2624353.9923249,0
+RDY.US,D,20080910,000000,2.30302,2.38834,2.23958,2.25414,1145013.0304635,0
+RDY.US,D,20080911,000000,2.2291,2.29198,2.20884,2.2778,1835033.1595409,0
+RDY.US,D,20080912,000000,2.26696,2.31938,2.26696,2.27426,1421738.6372613,0
+RDY.US,D,20080915,000000,2.24842,2.30302,2.18536,2.20528,1865044.6252871,0
+RDY.US,D,20080916,000000,2.12566,2.17098,2.08526,2.15622,1664027.6856294,0
+RDY.US,D,20080917,000000,2.11818,2.11818,2.0291,2.06202,2089059.8677452,0
+RDY.US,D,20080918,000000,1.90969,2.14008,1.90969,2.11442,2934354.0632581,0
+RDY.US,D,20080919,000000,2.17612,2.17612,1.91698,2.11818,1003242.6012195,0
+RDY.US,D,20080922,000000,2.10734,2.13652,2.06932,2.1237,1061504.6300039,0
+RDY.US,D,20080923,000000,2.11442,2.20332,2.09472,2.17098,2163322.2603269,0
+RDY.US,D,20080924,000000,2.16724,2.17454,2.09848,2.12566,650336.38505731,0
+RDY.US,D,20080925,000000,2.11818,2.17454,2.10222,2.14912,1146312.1402422,0
+RDY.US,D,20080926,000000,2.08704,2.1093,2.03266,2.08332,1069791.5294904,0
+RDY.US,D,20080929,000000,2.03462,2.04366,1.95146,1.96211,894086.93192636,0
+RDY.US,D,20080930,000000,2.04014,2.04014,1.99306,2.0222,693952.98094639,0
+RDY.US,D,20081001,000000,2.04942,2.0711,1.97314,2.03838,1524566.221031,0
+RDY.US,D,20081002,000000,2.03462,2.05474,1.9694,1.99677,1435521.3800693,0
+RDY.US,D,20081003,000000,2.04942,2.09472,1.95895,1.95895,1008718.1459506,0
+RDY.US,D,20081006,000000,1.7898,1.90437,1.7174,1.78448,1556856.2035373,0
+RDY.US,D,20081007,000000,1.74099,1.80822,1.69025,1.69746,1342411.7464017,0
+RDY.US,D,20081008,000000,1.62673,1.76274,1.605,1.67935,2365191.7407769,0
+RDY.US,D,20081009,000000,1.6775,1.70652,1.50887,1.59412,1580285.8513814,0
+RDY.US,D,20081010,000000,1.4454,1.55236,1.39643,1.54147,2776811.6293574,0
+RDY.US,D,20081013,000000,1.54147,1.65213,1.54147,1.65213,1222756.6312804,0
+RDY.US,D,20081014,000000,1.55236,1.77366,1.55236,1.72288,2409280.2788902,0
+RDY.US,D,20081015,000000,1.5796,1.65572,1.48712,1.49072,1090115.4930199,0
+RDY.US,D,20081016,000000,1.55059,1.68295,1.54694,1.67391,1642582.2249863,0
+RDY.US,D,20081017,000000,1.61044,1.6394,1.58681,1.59227,469455.6469689,0
+RDY.US,D,20081020,000000,1.6775,1.76637,1.66664,1.76637,1377487.7104256,0
+RDY.US,D,20081021,000000,1.82984,1.86789,1.75185,1.77906,1155010.0861822,0
+RDY.US,D,20081022,000000,1.66847,1.69387,1.59954,1.61586,884526.29589903,0
+RDY.US,D,20081023,000000,1.57051,1.66482,1.5542,1.61221,938454.57565625,0
+RDY.US,D,20081024,000000,1.48712,1.55059,1.45992,1.50887,1291447.0608271,0
+RDY.US,D,20081027,000000,1.46897,1.51248,1.42365,1.43996,1375112.7753615,0
+RDY.US,D,20081028,000000,1.48712,1.5796,1.43267,1.57051,2360969.6339962,0
+RDY.US,D,20081029,000000,1.54147,1.57591,1.47255,1.51248,1296790.6647214,0
+RDY.US,D,20081030,000000,1.58137,1.59412,1.54876,1.58681,831379.51186808,0
+RDY.US,D,20081031,000000,1.56691,1.58502,1.52519,1.53425,1009545.313505,0
+RDY.US,D,20081103,000000,1.51973,1.58322,1.49256,1.54876,1664702.6137566,0
+RDY.US,D,20081104,000000,1.60316,1.60316,1.55059,1.58681,1076150.0628993,0
+RDY.US,D,20081105,000000,1.61954,1.61954,1.51792,1.52152,1240172.8217505,0
+RDY.US,D,20081106,000000,1.47981,1.58502,1.47981,1.50523,960351.67993334,0
+RDY.US,D,20081107,000000,1.51433,1.56691,1.50343,1.5596,637649.76612508,0
+RDY.US,D,20081110,000000,1.5596,1.605,1.5542,1.56691,682661.89009668,0
+RDY.US,D,20081111,000000,1.59412,1.59589,1.54876,1.54876,466837.12882129,0
+RDY.US,D,20081112,000000,1.52152,1.52697,1.4617,1.47255,948289.24265254,0
+RDY.US,D,20081113,000000,1.48712,1.52334,1.45628,1.51612,1270123.3917257,0
+RDY.US,D,20081114,000000,1.41091,1.53609,1.40914,1.46897,788458.14269647,0
+RDY.US,D,20081117,000000,1.45628,1.49618,1.43632,1.45992,610632.34244697,0
+RDY.US,D,20081118,000000,1.43632,1.5324,1.43632,1.51792,3395152.3614676,0
+RDY.US,D,20081119,000000,1.50523,1.54876,1.4055,1.41637,1347405.1996135,0
+RDY.US,D,20081120,000000,1.4055,1.45086,1.35105,1.36559,2745972.9960569,0
+RDY.US,D,20081121,000000,1.42365,1.51069,1.39826,1.50887,1922570.8301735,0
+RDY.US,D,20081124,000000,1.52697,1.54876,1.46536,1.52152,2040109.8172569,0
+RDY.US,D,20081125,000000,1.5596,1.5596,1.49981,1.53973,2689426.1981521,0
+RDY.US,D,20081126,000000,1.52152,1.66482,1.52152,1.61408,2402530.9976182,0
+RDY.US,D,20081128,000000,1.58868,1.61221,1.54876,1.60862,596458.85177586,0
+RDY.US,D,20081201,000000,1.61044,1.62854,1.56691,1.57778,919663.15569385,0
+RDY.US,D,20081202,000000,1.66664,1.68116,1.63215,1.65939,1162495.1913522,0
+RDY.US,D,20081203,000000,1.65572,1.73553,1.63215,1.64849,1877604.37803,0
+RDY.US,D,20081204,000000,1.6721,1.73011,1.634,1.69387,692121.03317257,0
+RDY.US,D,20081205,000000,1.66847,1.78633,1.66847,1.75003,813024.51159694,0
+RDY.US,D,20081208,000000,1.73011,1.81183,1.73011,1.75732,1868104.6377735,0
+RDY.US,D,20081209,000000,1.75003,1.82604,1.73553,1.79908,1637263.9943299,0
+RDY.US,D,20081210,000000,1.78089,1.82604,1.77001,1.78633,504541.76028794,0
+RDY.US,D,20081211,000000,1.73738,1.7682,1.69202,1.70473,799297.58991223,0
+RDY.US,D,20081212,000000,1.61044,1.76095,1.61044,1.73738,561377.81310438,0
+RDY.US,D,20081215,000000,1.62496,1.73011,1.62496,1.7011,674425.73708588,0
+RDY.US,D,20081216,000000,1.74826,1.84297,1.70831,1.77001,2198311.9553421,0
+RDY.US,D,20081217,000000,1.75549,1.79358,1.71378,1.73011,1715225.8049924,0
+RDY.US,D,20081218,000000,1.77179,1.83158,1.7174,1.74826,1403155.2778493,0
+RDY.US,D,20081219,000000,1.77715,1.86984,1.77715,1.86437,1610647.4678101,0
+RDY.US,D,20081222,000000,1.80822,1.83717,1.72826,1.75549,1064361.6565874,0
+RDY.US,D,20081223,000000,1.79169,1.80456,1.75003,1.77001,783144.98668765,0
+RDY.US,D,20081224,000000,1.7898,1.7898,1.72652,1.75549,360107.14106807,0
+RDY.US,D,20081226,000000,1.76095,1.76095,1.7011,1.73373,406981.66069894,0
+RDY.US,D,20081229,000000,1.72288,1.75914,1.69566,1.7446,894929.32342348,0
+RDY.US,D,20081230,000000,1.72826,1.7898,1.72652,1.77906,508606.55299383,0
+RDY.US,D,20081231,000000,1.71563,1.7898,1.71563,1.77715,498680.54234124,0
+RDY.US,D,20090102,000000,1.75914,1.85148,1.74282,1.85148,855829.1638743,0
+RDY.US,D,20090105,000000,1.81869,1.86632,1.77366,1.78276,1246977.9241458,0
+RDY.US,D,20090106,000000,1.79908,1.8754,1.79908,1.85883,1106191.9765309,0
+RDY.US,D,20090107,000000,1.78448,1.78448,1.70473,1.72461,1924920.3919997,0
+RDY.US,D,20090108,000000,1.72288,1.77001,1.68295,1.73738,1533370.73457,0
+RDY.US,D,20090109,000000,1.67025,1.79715,1.67025,1.74643,653472.51725735,0
+RDY.US,D,20090112,000000,1.76637,1.77545,1.73373,1.76095,562382.59332384,0
+RDY.US,D,20090113,000000,1.7446,1.78448,1.71378,1.74099,1804620.7966365,0
+RDY.US,D,20090114,000000,1.75549,1.80645,1.73373,1.80267,835555.9468206,0
+RDY.US,D,20090115,000000,1.7174,1.77001,1.65572,1.7682,974621.58890827,0
+RDY.US,D,20090116,000000,1.74282,1.77179,1.72105,1.77179,678510.82838209,0
+RDY.US,D,20090120,000000,1.81337,1.81337,1.65213,1.66482,901495.91738284,0
+RDY.US,D,20090121,000000,1.71921,1.73373,1.63215,1.6775,1187315.2926312,0
+RDY.US,D,20090122,000000,1.61221,1.64307,1.52519,1.55236,1318119.4084703,0
+RDY.US,D,20090123,000000,1.63215,1.69931,1.51973,1.59954,675435.59195286,0
+RDY.US,D,20090126,000000,1.62854,1.62854,1.5596,1.57234,529630.81788835,0
+RDY.US,D,20090127,000000,1.59046,1.62854,1.59046,1.62128,590024.19865344,0
+RDY.US,D,20090128,000000,1.62673,1.65572,1.60316,1.65395,1082127.9977401,0
+RDY.US,D,20090129,000000,1.63215,1.63215,1.60131,1.61765,1190654.4107342,0
+RDY.US,D,20090130,000000,1.62496,1.65213,1.59954,1.64126,1116163.6590116,0
+RDY.US,D,20090202,000000,1.62311,1.64672,1.60131,1.63215,750175.00140658,0
+RDY.US,D,20090203,000000,1.57778,1.62128,1.57778,1.60131,1133686.4170808,0
+RDY.US,D,20090204,000000,1.61408,1.67572,1.61221,1.63582,1718909.9991303,0
+RDY.US,D,20090205,000000,1.66847,1.70473,1.66664,1.68116,749489.92398419,0
+RDY.US,D,20090206,000000,1.66664,1.73011,1.66664,1.73011,1008459.3389244,0
+RDY.US,D,20090209,000000,1.73011,1.74826,1.6866,1.73553,722629.81438086,0
+RDY.US,D,20090210,000000,1.73553,1.73553,1.65395,1.67025,673943.64556647,0
+RDY.US,D,20090211,000000,1.69202,1.69202,1.6394,1.65213,1289219.2905426,0
+RDY.US,D,20090212,000000,1.64849,1.68839,1.61044,1.68839,689192.96152297,0
+RDY.US,D,20090213,000000,1.65395,1.65395,1.61586,1.62311,842934.48439158,0
+RDY.US,D,20090217,000000,1.55601,1.58681,1.55601,1.56145,657704.77333321,0
+RDY.US,D,20090218,000000,1.55601,1.61954,1.55601,1.605,981046.0927356,0
+RDY.US,D,20090219,000000,1.57591,1.58868,1.5596,1.57051,896370.5233342,0
+RDY.US,D,20090220,000000,1.5596,1.60316,1.52879,1.53782,1553060.3671528,0
+RDY.US,D,20090223,000000,1.5596,1.59227,1.53973,1.55601,1046392.3295318,0
+RDY.US,D,20090224,000000,1.5687,1.5687,1.48347,1.55059,1325568.9911073,0
+RDY.US,D,20090225,000000,1.55236,1.56145,1.52519,1.53425,801905.9587647,0
+RDY.US,D,20090226,000000,1.52152,1.52519,1.47255,1.49072,785139.32318382,0
+RDY.US,D,20090227,000000,1.4708,1.51069,1.4454,1.45447,1173431.0568718,0
+RDY.US,D,20090302,000000,1.47981,1.47981,1.40731,1.40914,932293.95350275,0
+RDY.US,D,20090303,000000,1.41456,1.43086,1.38376,1.39466,1041601.862223,0
+RDY.US,D,20090304,000000,1.4526,1.4526,1.37826,1.4345,1455753.9999425,0
+RDY.US,D,20090305,000000,1.38737,1.43267,1.36015,1.37826,1576652.4037192,0
+RDY.US,D,20090306,000000,1.3892,1.4526,1.3674,1.40368,1516928.8764338,0
+RDY.US,D,20090309,000000,1.38553,1.41456,1.31844,1.34382,1295222.5986213,0
+RDY.US,D,20090310,000000,1.35469,1.40731,1.35469,1.40368,721158.16658468,0
+RDY.US,D,20090311,000000,1.40189,1.43811,1.38737,1.41456,1070380.1886089,0
+RDY.US,D,20090312,000000,1.44901,1.46897,1.41637,1.45803,1137441.6562847,0
+RDY.US,D,20090313,000000,1.50343,1.55059,1.46897,1.54513,1647788.8133961,0
+RDY.US,D,20090316,000000,1.57051,1.59589,1.5687,1.57591,733596.12778588,0
+RDY.US,D,20090317,000000,1.51433,1.63215,1.49981,1.63038,825802.47418548,0
+RDY.US,D,20090318,000000,1.61408,1.64849,1.58868,1.6394,818571.10139409,0
+RDY.US,D,20090319,000000,1.5687,1.67935,1.52152,1.53609,1190755.9036856,0
+RDY.US,D,20090320,000000,1.49433,1.5016,1.42002,1.45992,1842041.2478391,0
+RDY.US,D,20090323,000000,1.49618,1.57051,1.49618,1.55784,1475621.2451904,0
+RDY.US,D,20090324,000000,1.52697,1.53782,1.51069,1.51069,809725.99067451,0
+RDY.US,D,20090325,000000,1.52152,1.57416,1.50887,1.5687,1561941.0004054,0
+RDY.US,D,20090326,000000,1.61408,1.62496,1.56505,1.62496,1168914.6205319,0
+RDY.US,D,20090327,000000,1.66847,1.69202,1.60316,1.61765,1290462.5791979,0
+RDY.US,D,20090330,000000,1.61408,1.61408,1.52334,1.56145,1490738.62031,0
+RDY.US,D,20090331,000000,1.6612,1.78448,1.65213,1.71378,2822564.6518747,0
+RDY.US,D,20090401,000000,1.75374,1.75374,1.66301,1.69746,1343223.6900134,0
+RDY.US,D,20090402,000000,1.75549,1.84974,1.75549,1.84626,1775152.3181807,0
+RDY.US,D,20090403,000000,1.85883,1.86437,1.7882,1.85501,1473814.6706544,0
+RDY.US,D,20090406,000000,1.84797,1.8892,1.7898,1.80998,813628.39465806,0
+RDY.US,D,20090407,000000,1.77179,1.81183,1.77179,1.79908,773863.45627681,0
+RDY.US,D,20090408,000000,1.83351,1.89668,1.83351,1.87895,915720.15452966,0
+RDY.US,D,20090409,000000,1.90437,1.95698,1.87717,1.93669,1103756.1456959,0
+RDY.US,D,20090413,000000,1.97137,1.97137,1.91895,1.93472,657232.83110893,0
+RDY.US,D,20090414,000000,1.93314,1.93314,1.86234,1.8892,940129.2093553,0
+RDY.US,D,20090415,000000,1.94575,2.00212,1.9225,2.00212,1388164.768919,0
+RDY.US,D,20090416,000000,1.96565,1.96565,1.90969,1.93472,943940.26968255,0
+RDY.US,D,20090417,000000,1.96408,1.98576,1.94772,1.96565,747424.54242203,0
+RDY.US,D,20090420,000000,1.94575,1.96408,1.9024,1.91363,1125435.0401273,0
+RDY.US,D,20090421,000000,1.90437,1.92447,1.8892,1.92447,1247206.2832866,0
+RDY.US,D,20090422,000000,1.93846,1.99482,1.9294,1.96743,1131275.9594837,0
+RDY.US,D,20090423,000000,1.99482,1.99677,1.96211,1.98576,2604659.2850944,0
+RDY.US,D,20090424,000000,1.86234,1.96211,1.86234,1.96211,1506282.2658258,0
+RDY.US,D,20090427,000000,1.95344,2.03106,1.95344,2.0092,1508555.7079385,0
+RDY.US,D,20090428,000000,1.87363,2.00014,1.87363,1.97669,1308563.8470905,0
+RDY.US,D,20090429,000000,1.97137,2.0092,1.9694,1.98417,579037.5866581,0
+RDY.US,D,20090430,000000,1.98024,2.01118,1.97137,1.98576,1129413.5638244,0
+RDY.US,D,20090501,000000,2.01118,2.01118,1.90969,1.99482,847263.15877125,0
+RDY.US,D,20090504,000000,2.03838,2.05316,1.98417,2.03642,1972688.0496034,0
+RDY.US,D,20090505,000000,2.01846,2.04014,1.98772,1.99482,1634686.0733629,0
+RDY.US,D,20090506,000000,2.02044,2.04742,1.99306,1.99482,1746754.5903628,0
+RDY.US,D,20090507,000000,2.0565,2.08526,2.02044,2.05826,891189.30816227,0
+RDY.US,D,20090508,000000,2.07306,2.09472,2.0151,2.09472,867536.37582496,0
+RDY.US,D,20090511,000000,2.07306,2.08152,2.05474,2.05826,492489.4723023,0
+RDY.US,D,20090512,000000,2.1237,2.1436,2.10558,2.11818,845816.88421297,0
+RDY.US,D,20090513,000000,2.09848,2.10022,2.04942,2.05474,502451.0054879,0
+RDY.US,D,20090514,000000,2.07462,2.12566,2.06754,2.11246,642932.47424845,0
+RDY.US,D,20090515,000000,2.08152,2.10378,2.06556,2.09848,880182.39757666,0
+RDY.US,D,20090518,000000,2.26144,2.43032,2.24842,2.31938,3555034.2078994,0
+RDY.US,D,20090519,000000,2.3105,2.40292,2.20706,2.24842,4117670.5336019,0
+RDY.US,D,20090520,000000,2.35206,2.42106,2.31938,2.33752,1708116.2237428,0
+RDY.US,D,20090521,000000,2.35582,2.36862,2.28686,2.36666,1292477.2142844,0
+RDY.US,D,20090522,000000,2.45004,2.5115,2.40116,2.43564,4367906.4800691,0
+RDY.US,D,20090526,000000,2.44648,2.49908,2.40488,2.49022,1719036.8653196,0
+RDY.US,D,20090527,000000,2.50264,2.5192,2.43564,2.46264,2325127.3981888,0
+RDY.US,D,20090528,000000,2.47544,2.51544,2.44828,2.49376,1102863.007723,0
+RDY.US,D,20090529,000000,2.46638,2.48626,2.42834,2.4372,1793999.5592665,0
+RDY.US,D,20090601,000000,2.41732,2.4646,2.38126,2.46106,2024723.4858159,0
+RDY.US,D,20090602,000000,2.42302,2.42302,2.3649,2.3832,1535288.9513525,0
+RDY.US,D,20090603,000000,2.3832,2.39742,2.37238,2.38126,812425.70318329,0
+RDY.US,D,20090604,000000,2.4319,2.48826,2.4319,2.47918,836748.48900019,0
+RDY.US,D,20090605,000000,2.58046,2.61498,2.54992,2.57536,1413060.9899116,0
+RDY.US,D,20090608,000000,2.57182,2.60038,2.51724,2.58442,2093667.6477413,0
+RDY.US,D,20090609,000000,2.64412,2.69102,2.63172,2.68768,1753843.8730221,0
+RDY.US,D,20090610,000000,2.77832,2.84198,2.76728,2.78028,2683478.7111967,0
+RDY.US,D,20090611,000000,2.79292,2.85618,2.75864,2.77262,1878081.3949018,0
+RDY.US,D,20090612,000000,2.70382,2.70758,2.63702,2.67662,1105938.2441522,0
+RDY.US,D,20090615,000000,2.66048,2.75112,2.59662,2.70028,1979208.9717346,0
+RDY.US,D,20090616,000000,2.72038,2.72038,2.54442,2.62974,1319027.7703858,0
+RDY.US,D,20090617,000000,2.65478,2.75864,2.64746,2.72394,2336799.0876065,0
+RDY.US,D,20090618,000000,2.74736,2.78384,2.69672,2.75864,2271726.8817792,0
+RDY.US,D,20090619,000000,2.71842,2.80908,2.71842,2.77458,3942559.6698039,0
+RDY.US,D,20090622,000000,2.74208,2.79292,2.72038,2.76372,1408463.3592106,0
+RDY.US,D,20090623,000000,2.79488,2.84198,2.77458,2.82544,916648.81503547,0
+RDY.US,D,20090624,000000,2.76926,2.93438,2.76926,2.85812,2894152.7051856,0
+RDY.US,D,20090625,000000,2.83822,3.0359,2.82008,2.9671,3064138.174935,0
+RDY.US,D,20090626,000000,2.98328,2.99252,2.80372,2.97042,2636543.2957949,0
+RDY.US,D,20090629,000000,2.9813,3.0741,2.96158,3.03942,3624688.820485,0
+RDY.US,D,20090630,000000,3.0359,3.07964,2.987,3.0741,4537252.5442243,0
+RDY.US,D,20090701,000000,3.08298,3.13382,2.99252,3.10682,3309558.2808555,0
+RDY.US,D,20090702,000000,3.08494,3.08652,2.99252,3.07038,4896014.9036856,0
+RDY.US,D,20090706,000000,2.99766,3.00672,2.88708,2.98328,5695627.1217471,0
+RDY.US,D,20090707,000000,2.99766,3.05596,2.9813,2.99766,4329288.4120394,0
+RDY.US,D,20090708,000000,3.00138,3.09184,2.90186,3.0341,5043392.8184976,0
+RDY.US,D,20090709,000000,3.04672,3.08986,2.9943,3.05402,3142602.3757072,0
+RDY.US,D,20090710,000000,3.01418,3.02504,2.88336,2.90186,3685077.1266025,0
+RDY.US,D,20090713,000000,2.91408,2.91408,2.74208,2.84198,2789538.8454703,0
+RDY.US,D,20090714,000000,2.81284,2.91408,2.81284,2.90186,1959204.7110022,0
+RDY.US,D,20090715,000000,2.85618,2.90186,2.84926,2.88906,2089912.4085374,0
+RDY.US,D,20090716,000000,2.83092,2.89282,2.79292,2.86898,2300753.8658962,0
+RDY.US,D,20090717,000000,2.87074,2.90186,2.86542,2.88906,969364.25402278,0
+RDY.US,D,20090720,000000,2.93084,2.97222,2.88002,2.95782,1265535.9103199,0
+RDY.US,D,20090721,000000,2.99766,3.02858,2.85812,2.94346,2497350.7875179,0
+RDY.US,D,20090722,000000,2.82544,2.86542,2.78936,2.84552,2754285.2687813,0
+RDY.US,D,20090723,000000,2.92692,2.97398,2.87646,2.95586,2109165.621429,0
+RDY.US,D,20090724,000000,3.0359,3.0359,2.96514,3.01028,1919982.7599113,0
+RDY.US,D,20090727,000000,3.01028,3.05402,3.00138,3.04138,1853367.8612218,0
+RDY.US,D,20090728,000000,2.98522,3.03234,2.97042,3.02108,961676.16294987,0
+RDY.US,D,20090729,000000,3.02108,3.04514,2.99766,3.02858,680616.80712484,0
+RDY.US,D,20090730,000000,3.0814,3.11372,3.04316,3.05596,1096976.4165385,0
+RDY.US,D,20090731,000000,3.07964,3.11372,3.03056,3.03764,1135985.2324314,0
+RDY.US,D,20090803,000000,3.01418,3.11568,2.987,3.10682,1007383.5136389,0
+RDY.US,D,20090804,000000,3.08298,3.1356,3.08298,3.12632,918374.19521024,0
+RDY.US,D,20090805,000000,3.12472,3.13184,3.05736,3.08986,1388210.4407472,0
+RDY.US,D,20090806,000000,3.05736,3.07568,2.96514,2.97398,883217.03682525,0
+RDY.US,D,20090807,000000,2.99608,3.07764,2.98522,3.04514,702970.6296834,0
+RDY.US,D,20090810,000000,2.98522,2.98896,2.9198,2.93084,1128185.4991118,0
+RDY.US,D,20090811,000000,2.99942,3.00672,2.95586,2.9671,778638.69964293,0
+RDY.US,D,20090812,000000,2.99252,3.01774,2.97774,3.00848,650788.02869132,0
+RDY.US,D,20090813,000000,3.05736,3.06308,2.9671,3.00672,972317.69891021,0
+RDY.US,D,20090814,000000,3.00848,3.00848,2.96158,2.98522,946883.56527484,0
+RDY.US,D,20090817,000000,2.96338,2.96338,2.79112,2.83448,2174501.70893,0
+RDY.US,D,20090818,000000,2.89638,2.95036,2.89282,2.93636,1094195.5096685,0
+RDY.US,D,20090819,000000,2.8814,2.95962,2.84926,2.94898,438419.10241306,0
+RDY.US,D,20090820,000000,2.9472,2.95586,2.9198,2.95586,568385.90140257,0
+RDY.US,D,20090821,000000,2.9671,3.10858,2.95586,3.00138,1375681.1358897,0
+RDY.US,D,20090824,000000,2.93814,3.00672,2.93814,2.99766,1388895.5181695,0
+RDY.US,D,20090825,000000,2.9813,3.00138,2.91408,2.97774,615915.05057034,0
+RDY.US,D,20090826,000000,3.05912,3.10486,3.0268,3.0341,1155811.8804987,0
+RDY.US,D,20090827,000000,3.01774,3.01774,2.94898,2.98896,1263851.1273257,0
+RDY.US,D,20090828,000000,3.02858,3.04316,2.96514,2.99094,1121283.9784127,0
+RDY.US,D,20090831,000000,2.97398,2.97398,2.86898,2.92336,1108993.1819911,0
+RDY.US,D,20090901,000000,2.89084,2.92336,2.84552,2.84552,749484.84933662,0
+RDY.US,D,20090902,000000,2.84552,2.87448,2.82918,2.85458,1144180.7882616,0
+RDY.US,D,20090903,000000,2.8,2.84926,2.8,2.84748,1468567.485064,0
+RDY.US,D,20090904,000000,2.84748,2.89814,2.83448,2.88906,915943.43902286,0
+RDY.US,D,20090908,000000,2.91408,2.9813,2.91408,2.9541,1727201.9732644,0
+RDY.US,D,20090909,000000,2.93972,2.97398,2.92138,2.9541,1169097.3078445,0
+RDY.US,D,20090910,000000,3.0268,3.05596,2.987,3.01774,3053182.0108251,0
+RDY.US,D,20090911,000000,3.02504,3.02504,2.97398,2.98896,2332790.1160239,0
+RDY.US,D,20090914,000000,3.02858,3.03942,3.00848,3.02858,1685280.3096647,0
+RDY.US,D,20090915,000000,3.03234,3.0814,3.03234,3.07038,960615.56160712,0
+RDY.US,D,20090916,000000,3.07764,3.15588,3.07764,3.15018,1500431.1971742,0
+RDY.US,D,20090917,000000,3.15018,3.17364,3.12102,3.16808,1170452.2387465,0
+RDY.US,D,20090918,000000,3.26428,3.28238,3.22818,3.28238,2608856.0186372,0
+RDY.US,D,20090921,000000,3.31688,3.31688,3.23174,3.27138,911898.94490728,0
+RDY.US,D,20090922,000000,3.28238,3.30762,3.26428,3.2769,1411371.1322699,0
+RDY.US,D,20090923,000000,3.21518,3.37856,3.21518,3.35472,1855615.9300966,0
+RDY.US,D,20090924,000000,3.40968,3.54724,3.37168,3.53424,4265606.659647,0
+RDY.US,D,20090925,000000,3.72124,3.75574,3.67432,3.71788,3058256.658398,0
+RDY.US,D,20090928,000000,3.74156,3.74824,3.6633,3.6633,2670076.5669567,0
+RDY.US,D,20090929,000000,3.76498,3.78686,3.48576,3.49128,7069349.443674,0
+RDY.US,D,20090930,000000,3.68674,3.71788,3.536,3.536,6631513.9257316,0
+RDY.US,D,20091001,000000,3.58154,3.5888,3.45502,3.48774,3122009.4558563,0
+RDY.US,D,20091002,000000,3.39492,3.46388,3.36416,3.42744,3600330.5121351,0
+RDY.US,D,20091005,000000,3.52202,3.52734,3.4692,3.52202,2406798.7762271,0
+RDY.US,D,20091006,000000,3.61976,3.62884,3.55848,3.61798,1943067.3317204,0
+RDY.US,D,20091007,000000,3.6633,3.6633,3.60182,3.63058,1298962.6138826,0
+RDY.US,D,20091008,000000,3.74508,3.81938,3.72852,3.81404,3886515.2620087,0
+RDY.US,D,20091009,000000,3.75022,3.75022,3.7106,3.72852,1597575.1756622,0
+RDY.US,D,20091012,000000,3.75022,3.78134,3.73028,3.77188,1294542.5958466,0
+RDY.US,D,20091013,000000,3.77738,3.8249,3.76498,3.77738,1571379.844891,0
+RDY.US,D,20091014,000000,3.82648,3.91712,3.82648,3.8917,2177500.8256456,0
+RDY.US,D,20091015,000000,3.7973,3.81404,3.76658,3.77738,2240578.6949767,0
+RDY.US,D,20091016,000000,3.69404,3.71788,3.62154,3.7106,1453551.6028958,0
+RDY.US,D,20091019,000000,3.70154,3.73958,3.67278,3.6903,1106110.7821697,0
+RDY.US,D,20091020,000000,3.6903,3.69404,3.61424,3.6379,1393620.0150598,0
+RDY.US,D,20091021,000000,3.58706,3.58706,3.52734,3.536,2116336.0984494,0
+RDY.US,D,20091022,000000,3.536,3.58154,3.50172,3.57228,1308122.3527517,0
+RDY.US,D,20091023,000000,3.72852,3.80658,3.68124,3.70528,3256939.2601721,0
+RDY.US,D,20091026,000000,3.83376,3.85388,3.76854,3.79554,2354925.7287369,0
+RDY.US,D,20091027,000000,3.80836,3.86668,3.75218,3.76498,2168513.624794,0
+RDY.US,D,20091028,000000,3.78884,3.81228,3.70154,3.70332,1697931.4060639,0
+RDY.US,D,20091029,000000,3.8446,3.87752,3.8046,3.84104,2608830.6453993,0
+RDY.US,D,20091030,000000,3.88262,3.98964,3.84636,3.94076,7110403.3425383,0
+RDY.US,D,20091102,000000,3.94412,4.27262,3.8917,4.15812,12138100.276094,0
+RDY.US,D,20091103,000000,4.02628,4.12914,3.98964,4.07852,2789569.2933557,0
+RDY.US,D,20091104,000000,4.1004,4.20914,4.0986,4.11498,2390646.1730025,0
+RDY.US,D,20091105,000000,4.16402,4.18374,4.1004,4.15634,1456205.6435764,0
+RDY.US,D,20091106,000000,4.10196,4.18216,4.10196,4.17114,1221503.1933298,0
+RDY.US,D,20091109,000000,4.24522,4.35262,4.24522,4.31616,2207040.3491675,0
+RDY.US,D,20091110,000000,4.3128,4.43398,4.2598,4.35262,4288452.7230202,0
+RDY.US,D,20091111,000000,4.45922,4.49034,4.35064,4.46298,2340802.9845415,0
+RDY.US,D,20091112,000000,4.3544,4.37764,4.22748,4.2996,2234250.6094533,0
+RDY.US,D,20091113,000000,4.31616,4.41036,4.31616,4.39224,1406951.1142339,0
+RDY.US,D,20091116,000000,4.41234,4.4667,4.33094,4.44346,3681058.0057248,0
+RDY.US,D,20091117,000000,4.40524,4.41764,4.36148,4.4068,2383927.339616,0
+RDY.US,D,20091118,000000,4.37036,4.37036,4.28364,4.34708,2034999.6471511,0
+RDY.US,D,20091119,000000,4.28188,4.28188,4.16402,4.2529,2594469.392768,0
+RDY.US,D,20091120,000000,4.31458,4.37036,4.2996,4.35616,2544057.8437788,0
+RDY.US,D,20091123,000000,4.36344,4.39616,4.33784,4.37408,1285717.7837173,0
+RDY.US,D,20091124,000000,4.34886,4.41962,4.34886,4.35972,761755.34716786,0
+RDY.US,D,20091125,000000,4.36542,4.3869,4.32366,4.3398,1073643.1869983,0
+RDY.US,D,20091127,000000,4.29428,4.38158,4.22748,4.31812,1048609.9505212,0
+RDY.US,D,20091130,000000,4.39044,4.39774,4.31104,4.39774,1858346.0904908,0
+RDY.US,D,20091201,000000,4.51538,4.55932,4.48838,4.53036,2402607.1173319,0
+RDY.US,D,20091202,000000,4.44346,4.45726,4.4017,4.4466,2089004.0466218,0
+RDY.US,D,20091203,000000,4.44346,4.53428,4.43202,4.45588,2391869.1630676,0
+RDY.US,D,20091204,000000,4.44346,4.4466,4.29764,4.33232,3003110.4632233,0
+RDY.US,D,20091207,000000,4.27084,4.31104,4.25094,4.25842,1203198.9395344,0
+RDY.US,D,20091208,000000,4.22552,4.24128,4.18906,4.24128,1003328.8702282,0
+RDY.US,D,20091209,000000,4.21666,4.27832,4.19438,4.26888,2137822.1562731,0
+RDY.US,D,20091210,000000,4.36898,4.38158,4.29764,4.34886,1437525.8658606,0
+RDY.US,D,20091211,000000,4.35064,4.35064,4.3014,4.3199,832643.09911371,0
+RDY.US,D,20091214,000000,4.32168,4.3672,4.29584,4.35064,1138882.8561955,0
+RDY.US,D,20091215,000000,4.35972,4.4466,4.35972,4.42534,1000004.976068,0
+RDY.US,D,20091216,000000,4.47598,4.51932,4.43598,4.51932,3567375.7507967,0
+RDY.US,D,20091217,000000,4.53234,4.5682,4.48838,4.5556,1953637.8226147,0
+RDY.US,D,20091218,000000,4.6823,4.715,4.63384,4.70416,4669274.5754808,0
+RDY.US,D,20091221,000000,4.80074,4.81294,4.7367,4.73866,1235032.2037592,0
+RDY.US,D,20091222,000000,4.73334,4.7499,4.67008,4.73136,1663525.2955196,0
+RDY.US,D,20091223,000000,4.7623,4.76586,4.6082,4.6281,2854062.9893597,0
+RDY.US,D,20091224,000000,4.67558,4.67558,4.57548,4.59716,753311.13360657,0
+RDY.US,D,20091228,000000,4.67698,4.67698,4.55932,4.57924,977727.2732229,0
+RDY.US,D,20091229,000000,4.49766,4.49766,4.39774,4.41962,2282698.2698318,0
+RDY.US,D,20091230,000000,4.41962,4.43598,4.37408,4.4287,1356072.697668,0
+RDY.US,D,20091231,000000,4.4417,4.49766,4.39044,4.39044,1575744.0418037,0
+RDY.US,D,20100104,000000,4.50652,4.55164,4.45922,4.51186,2000558.0140738,0
+RDY.US,D,20100105,000000,4.62988,4.63914,4.57548,4.59028,2808117.1302347,0
+RDY.US,D,20100106,000000,4.71698,4.7623,4.69904,4.74614,5708567.4730579,0
+RDY.US,D,20100107,000000,4.70416,4.757,4.67184,4.74218,3929487.3776561,0
+RDY.US,D,20100108,000000,4.74062,4.7623,4.67874,4.71144,2249225.894441,0
+RDY.US,D,20100111,000000,4.7479,4.81134,4.7479,4.80938,1573374.1813871,0
+RDY.US,D,20100112,000000,4.86732,4.86732,4.728,4.76034,1421621.9203671,0
+RDY.US,D,20100113,000000,4.83108,4.9493,4.83108,4.93474,1569735.6590773,0
+RDY.US,D,20100114,000000,4.88566,4.956,4.88566,4.91818,1230632.4843135,0
+RDY.US,D,20100115,000000,4.902,4.91304,4.82024,4.89316,2093515.4083142,0
+RDY.US,D,20100119,000000,4.73136,4.74614,4.6482,4.74614,5054526.5952726,0
+RDY.US,D,20100120,000000,4.65508,4.71322,4.3071,4.43974,14894501.672913,0
+RDY.US,D,20100121,000000,4.38336,4.4287,4.27654,4.37214,5316500.2015761,0
+RDY.US,D,20100122,000000,4.35262,4.43026,4.3071,4.33232,2176734.5538621,0
+RDY.US,D,20100125,000000,4.37036,4.39774,4.33606,4.35972,2324234.260216,0
+RDY.US,D,20100126,000000,4.35064,4.35262,4.22,4.27988,1585421.3947252,0
+RDY.US,D,20100127,000000,4.2746,4.33094,4.2746,4.30532,2229871.1885979,0
+RDY.US,D,20100128,000000,4.4539,4.4667,4.25468,4.26532,4271523.698717,0
+RDY.US,D,20100129,000000,4.35262,4.35262,4.28918,4.2996,2571197.0589987,0
+RDY.US,D,20100201,000000,4.35972,4.44346,4.3014,4.34708,2189375.5009662,0
+RDY.US,D,20100202,000000,4.49034,4.55164,4.48464,4.53964,2958966.1039866,0
+RDY.US,D,20100203,000000,4.541,4.5556,4.4612,4.49766,1749231.0183784,0
+RDY.US,D,20100204,000000,4.46494,4.48838,4.35616,4.37408,1819469.2154348,0
+RDY.US,D,20100205,000000,4.4667,4.4667,4.26374,4.38514,2964898.3669993,0
+RDY.US,D,20100208,000000,4.35796,4.35796,4.21468,4.233,2007089.0855001,0
+RDY.US,D,20100209,000000,4.30336,4.30336,4.19438,4.29074,2821590.3195407,0
+RDY.US,D,20100210,000000,4.2671,4.27832,4.19438,4.2399,1808604.3949813,0
+RDY.US,D,20100211,000000,4.2127,4.3128,4.2001,4.27988,1217225.2654259,0
+RDY.US,D,20100212,000000,4.22946,4.28918,4.22198,4.27988,778202.27995167,0
+RDY.US,D,20100216,000000,4.36898,4.40324,4.34316,4.39774,1101178.2247288,0
+RDY.US,D,20100217,000000,4.42138,4.46494,4.36542,4.40524,2388352.4322996,0
+RDY.US,D,20100218,000000,4.37036,4.43794,4.37036,4.43202,986272.97973569,0
+RDY.US,D,20100219,000000,4.41588,4.43398,4.39774,4.41962,1065508.5269389,0
+RDY.US,D,20100222,000000,4.47774,4.47774,4.3199,4.33428,1375026.5063528,0
+RDY.US,D,20100223,000000,4.5737,4.5737,4.38336,4.3942,1876198.7006523,0
+RDY.US,D,20100224,000000,4.43794,4.4742,4.41234,4.45234,845583.45042464,0
+RDY.US,D,20100225,000000,4.4287,4.4612,4.3796,4.44346,583310.43991449,0
+RDY.US,D,20100226,000000,4.47774,4.51734,4.45234,4.46298,1033299.7387938,0
+RDY.US,D,20100301,000000,4.5481,4.59716,4.50652,4.57726,1917095.2854423,0
+RDY.US,D,20100302,000000,4.51186,4.63184,4.42534,4.6157,4048274.7280425,0
+RDY.US,D,20100303,000000,4.64072,4.68072,4.58494,4.62988,2045219.9873629,0
+RDY.US,D,20100304,000000,4.68426,4.68426,4.57174,4.59028,1195414.4301576,0
+RDY.US,D,20100305,000000,4.62258,4.66614,4.5952,4.65316,1388712.8308568,0
+RDY.US,D,20100308,000000,4.6608,4.7079,4.61904,4.69154,1244973.4383545,0
+RDY.US,D,20100309,000000,4.6953,4.71144,4.66416,4.69154,1094753.7209016,0
+RDY.US,D,20100310,000000,4.69904,4.71698,4.63384,4.71698,1168036.7065018,0
+RDY.US,D,20100311,000000,4.66614,4.70594,4.62988,4.70594,863014.86483754,0
+RDY.US,D,20100312,000000,4.7227,4.77688,4.71876,4.757,1544626.3028867,0
+RDY.US,D,20100315,000000,4.84764,4.864,4.77866,4.85314,2711911.9615477,0
+RDY.US,D,20100316,000000,4.9166,4.9166,4.83876,4.87108,2426270.1989643,0
+RDY.US,D,20100317,000000,4.92526,5.04706,4.88566,4.99424,2733814.1404723,0
+RDY.US,D,20100318,000000,4.99994,5.0106,4.93846,4.998,1696911.4019018,0
+RDY.US,D,20100319,000000,5.02162,5.1578,4.98734,5.10126,4984531.9812996,0
+RDY.US,D,20100322,000000,5.14656,5.21536,5.05986,5.13256,3323736.8461742,0
+RDY.US,D,20100323,000000,5.22992,5.2776,5.1505,5.24154,3563488.5707558,0
+RDY.US,D,20100324,000000,5.18658,5.2571,5.1525,5.21356,2157780.7451773,0
+RDY.US,D,20100325,000000,5.30084,5.30084,5.15956,5.1633,1577012.7036969,0
+RDY.US,D,20100326,000000,5.21356,5.21356,5.1032,5.13414,1410701.2787903,0
+RDY.US,D,20100329,000000,5.19604,5.19604,5.13256,5.1773,869875.78835608,0
+RDY.US,D,20100330,000000,5.1525,5.1578,5.08352,5.1107,1009149.4909943,0
+RDY.US,D,20100331,000000,5.1505,5.16154,5.11954,5.11954,1999441.5916077,0
+RDY.US,D,20100401,000000,5.13768,5.20684,5.13414,5.18282,2216083.3711424,0
+RDY.US,D,20100405,000000,5.22106,5.32608,5.22106,5.32608,1987252.2881377,0
+RDY.US,D,20100406,000000,5.26284,5.3066,5.21908,5.27384,2920074.004988,0
+RDY.US,D,20100407,000000,5.25908,5.27384,5.21356,5.23762,1566173.2564812,0
+RDY.US,D,20100408,000000,5.21356,5.2248,5.16884,5.20684,920891.22040646,0
+RDY.US,D,20100409,000000,5.1525,5.1651,5.08864,5.09058,1885338.1409311,0
+RDY.US,D,20100412,000000,4.98358,4.98358,4.85138,4.96154,3080894.6612207,0
+RDY.US,D,20100413,000000,4.91462,4.93098,4.862,4.9233,1868175.6828395,0
+RDY.US,D,20100414,000000,4.93098,4.97474,4.9038,4.97098,1151437.5342908,0
+RDY.US,D,20100415,000000,5.0039,5.06166,4.95088,4.95244,3244075.0285748,0
+RDY.US,D,20100416,000000,4.87484,4.90736,4.74614,4.82418,3595149.2969632,0
+RDY.US,D,20100419,000000,4.77098,4.8565,4.77098,4.85138,1368023.4927021,0
+RDY.US,D,20100420,000000,4.8023,4.83502,4.75344,4.82792,4101254.0487035,0
+RDY.US,D,20100421,000000,4.80586,4.8165,4.7623,4.78238,2344375.5364328,0
+RDY.US,D,20100422,000000,4.862,4.8691,4.79894,4.84564,2947720.6849651,0
+RDY.US,D,20100423,000000,4.97296,4.97296,4.85846,4.93668,1683230.1520452,0
+RDY.US,D,20100426,000000,4.998,5.09592,4.998,5.0703,2526616.2800708,0
+RDY.US,D,20100427,000000,5.1032,5.11426,4.91304,4.92526,2572247.5110463,0
+RDY.US,D,20100428,000000,5.0309,5.05098,4.98734,5.0451,2835642.01867,0
+RDY.US,D,20100429,000000,5.07602,5.19228,5.0309,5.13946,3428726.22981,0
+RDY.US,D,20100430,000000,5.15424,5.20508,5.08352,5.09434,1301606.505268,0
+RDY.US,D,20100503,000000,5.11426,5.12884,5.03778,5.1107,1459443.2687279,0
+RDY.US,D,20100504,000000,5.07228,5.07228,4.998,5.05474,3776603.4702273,0
+RDY.US,D,20100505,000000,4.862,5.06656,4.862,5.02162,3119253.9222242,0
+RDY.US,D,20100506,000000,4.95088,4.97098,4.38336,4.7024,6805508.3670637,0
+RDY.US,D,20100507,000000,4.60444,4.69904,4.49214,4.58848,4082584.4202828,0
+RDY.US,D,20100510,000000,4.90004,4.95088,4.79128,4.8368,5062407.5229533,0
+RDY.US,D,20100511,000000,4.72074,4.94754,4.72074,4.89648,3366079.7055225,0
+RDY.US,D,20100512,000000,4.96154,5.18282,4.96154,5.14656,3897512.0232992,0
+RDY.US,D,20100513,000000,5.13414,5.14656,5.05098,5.0567,1493580.4229508,0
+RDY.US,D,20100514,000000,5.07778,5.14124,5.04134,5.09256,2632828.6537716,0
+RDY.US,D,20100517,000000,5.12686,5.18852,5.0106,5.12488,2899836.3104672,0
+RDY.US,D,20100518,000000,5.1578,5.25516,5.1107,5.12884,2823884.0602437,0
+RDY.US,D,20100519,000000,5.08548,5.1107,4.9907,5.0703,2984385.0136793,0
+RDY.US,D,20100520,000000,5.0451,5.0567,4.85314,4.88388,4054526.6938523,0
+RDY.US,D,20100521,000000,4.8165,5.0236,4.8165,4.9692,3835098.9328002,0
+RDY.US,D,20100524,000000,4.83876,4.98734,4.83876,4.91818,1482101.5701409,0
+RDY.US,D,20100525,000000,4.72622,4.87286,4.67008,4.87286,2539688.5722186,0
+RDY.US,D,20100526,000000,4.98358,5.02716,4.956,4.98162,3819418.2717999,0
+RDY.US,D,20100527,000000,5.0979,5.1903,5.0979,5.18658,1906250.763579,0
+RDY.US,D,20100528,000000,5.22106,5.2975,5.1505,5.20508,3922479.2893579,0
+RDY.US,D,20100601,000000,5.2648,5.42972,5.25022,5.33712,4325142.4249723,0
+RDY.US,D,20100602,000000,5.3988,5.50404,5.3771,5.50068,2523886.1196766,0
+RDY.US,D,20100603,000000,5.51132,5.58362,5.44766,5.5582,3658105.3747526,0
+RDY.US,D,20100604,000000,5.38086,5.47486,5.31564,5.3444,3918104.94315,0
+RDY.US,D,20100607,000000,5.3661,5.48944,5.3661,5.40412,2701864.1593533,0
+RDY.US,D,20100608,000000,5.43526,5.63646,5.43526,5.63272,5579945.4556755,0
+RDY.US,D,20100609,000000,5.69438,6.01008,5.69438,5.91214,11539515.146984,0
+RDY.US,D,20100610,000000,5.90484,5.93914,5.75034,5.82346,9739410.7866874,0
+RDY.US,D,20100611,000000,5.74206,5.74504,5.65278,5.68906,7926802.494772,0
+RDY.US,D,20100614,000000,5.67804,5.67804,5.4859,5.52394,5347277.9391053,0
+RDY.US,D,20100615,000000,5.56216,5.64176,5.56216,5.6256,2954058.9197837,0
+RDY.US,D,20100616,000000,5.57656,5.62896,5.49716,5.59272,2306863.7415739,0
+RDY.US,D,20100617,000000,5.6203,5.6203,5.51504,5.59468,1799388.8349889,0
+RDY.US,D,20100618,000000,5.6601,5.6601,5.55152,5.56572,1786164.3034139,0
+RDY.US,D,20100621,000000,5.71646,5.74858,5.66186,5.68376,2081752.3752401,0
+RDY.US,D,20100622,000000,5.6057,5.6382,5.55152,5.55486,3077606.2895935,0
+RDY.US,D,20100623,000000,5.63998,5.79428,5.63998,5.71826,2170360.7965105,0
+RDY.US,D,20100624,000000,5.69438,5.80336,5.64928,5.74858,1898501.7767352,0
+RDY.US,D,20100625,000000,5.77776,5.8796,5.74364,5.82896,1608140.5919091,0
+RDY.US,D,20100628,000000,5.8544,5.8544,5.75034,5.77776,1762283.0119358,0
+RDY.US,D,20100629,000000,5.66896,5.7015,5.5856,5.60394,1629707.8440939,0
+RDY.US,D,20100630,000000,5.53338,5.6589,5.53162,5.5943,2075667.8728003,0
+RDY.US,D,20100701,000000,5.5805,5.59664,5.3661,5.51504,2735331.4600965,0
+RDY.US,D,20100702,000000,5.5582,5.6672,5.53122,5.62896,1815003.5255707,0
+RDY.US,D,20100706,000000,5.68,5.79428,5.63074,5.63998,1669696.0669683,0
+RDY.US,D,20100707,000000,5.6672,5.7127,5.6272,5.69636,2342437.02106,0
+RDY.US,D,20100708,000000,5.7127,5.76906,5.68906,5.75606,1149153.9428831,0
+RDY.US,D,20100709,000000,5.75232,5.75606,5.6727,5.67646,1411538.5956398,0
+RDY.US,D,20100712,000000,5.68376,5.72886,5.62896,5.7015,1439586.1727752,0
+RDY.US,D,20100713,000000,5.68728,5.7728,5.61084,5.7251,2882090.2679048,0
+RDY.US,D,20100714,000000,5.69952,5.7251,5.65278,5.68376,1410970.2351116,0
+RDY.US,D,20100715,000000,5.71094,5.7541,5.68,5.73636,1633315.9185182,0
+RDY.US,D,20100716,000000,5.7251,5.78148,5.63468,5.65812,1942113.2979767,0
+RDY.US,D,20100719,000000,5.66386,5.71094,5.53674,5.61458,1641242.5180271,0
+RDY.US,D,20100720,000000,5.52216,5.5602,5.44412,5.55152,1594662.3279554,0
+RDY.US,D,20100721,000000,5.48944,5.4932,5.26084,5.3316,4936566.4124406,0
+RDY.US,D,20100722,000000,5.29554,5.38086,5.01256,5.09592,6887869.8971716,0
+RDY.US,D,20100723,000000,5.17376,5.25022,5.11582,5.2104,7357878.6807262,0
+RDY.US,D,20100726,000000,5.1633,5.18852,4.9962,5.0567,6471840.1398503,0
+RDY.US,D,20100727,000000,5.09966,5.1578,5.0648,5.08864,3147479.1120247,0
+RDY.US,D,20100728,000000,5.10126,5.16884,5.08154,5.1359,3327882.8332413,0
+RDY.US,D,20100729,000000,5.29376,5.34088,5.17928,5.2104,6258882.5544538,0
+RDY.US,D,20100730,000000,5.21356,5.26284,5.17022,5.24332,2309253.9005808,0
+RDY.US,D,20100802,000000,5.24508,5.3389,5.24508,5.32806,1888159.6449816,0
+RDY.US,D,20100803,000000,5.34994,5.3931,5.33516,5.3574,2469430.0765718,0
+RDY.US,D,20100804,000000,5.3988,5.42226,5.36254,5.3988,1782596.8261702,0
+RDY.US,D,20100805,000000,5.3046,5.32608,5.26084,5.32096,2969090.0258946,0
+RDY.US,D,20100806,000000,5.29554,5.30794,5.2033,5.28274,1240969.5414195,0
+RDY.US,D,20100809,000000,5.34088,5.34088,5.20684,5.3066,1138903.1547858,0
+RDY.US,D,20100810,000000,5.25338,5.2776,5.17198,5.25338,1332947.5286783,0
+RDY.US,D,20100811,000000,5.16686,5.16686,5.08352,5.10894,1743846.8173035,0
+RDY.US,D,20100812,000000,5.1231,5.25022,5.1231,5.19424,1291726.1664437,0
+RDY.US,D,20100813,000000,5.12154,5.2571,5.12154,5.23958,745582.44535307,0
+RDY.US,D,20100816,000000,5.1773,5.28452,5.1773,5.24844,1212850.919218,0
+RDY.US,D,20100817,000000,5.21356,5.24508,5.1578,5.21536,1709466.0799971,0
+RDY.US,D,20100818,000000,5.23958,5.29376,5.2033,5.25022,4128444.0103992,0
+RDY.US,D,20100819,000000,5.22106,5.23762,5.11582,5.12884,1779080.0954022,0
+RDY.US,D,20100820,000000,5.1231,5.13946,5.05986,5.1231,1850632.62618,0
+RDY.US,D,20100823,000000,5.17198,5.212,5.11228,5.14124,1390570.1518685,0
+RDY.US,D,20100824,000000,5.09434,5.1846,5.0648,5.14124,9978259.2240015,0
+RDY.US,D,20100825,000000,5.1032,5.1651,5.06852,5.14124,4981360.3265666,0
+RDY.US,D,20100826,000000,5.17552,5.1978,5.10126,5.12686,1366282.8885847,0
+RDY.US,D,20100827,000000,5.0979,5.22816,5.09592,5.1903,1022379.0972168,0
+RDY.US,D,20100830,000000,5.18658,5.23386,5.15424,5.15424,1477255.2817088,0
+RDY.US,D,20100831,000000,5.20684,5.29376,5.20684,5.2248,3008657.0530204,0
+RDY.US,D,20100901,000000,5.27384,5.3174,5.25908,5.29376,2093007.9435569,0
+RDY.US,D,20100902,000000,5.33356,5.41554,5.31564,5.41554,2585055.9215203,0
+RDY.US,D,20100903,000000,5.43882,5.5458,5.4189,5.54206,3118269.4405951,0
+RDY.US,D,20100907,000000,5.58718,5.58718,5.52058,5.53476,1367302.8927468,0
+RDY.US,D,20100908,000000,5.48944,5.56764,5.48944,5.5186,1128317.4399487,0
+RDY.US,D,20100909,000000,5.51504,5.5602,5.48392,5.55152,851393.92189562,0
+RDY.US,D,20100910,000000,5.5602,5.59112,5.53476,5.56764,826208.44599128,0
+RDY.US,D,20100913,000000,5.7468,5.80336,5.7271,5.7795,3108404.3257134,0
+RDY.US,D,20100914,000000,5.76906,5.81796,5.75804,5.7673,1525479.6575941,0
+RDY.US,D,20100915,000000,5.69282,5.8272,5.67448,5.79586,833449.9680778,0
+RDY.US,D,20100916,000000,5.78504,5.79428,5.7127,5.76906,786103.50622265,0
+RDY.US,D,20100917,000000,5.75606,5.79056,5.72002,5.73262,1285996.8893338,0
+RDY.US,D,20100920,000000,5.7728,5.89932,5.75804,5.8938,940413.3896194,0
+RDY.US,D,20100921,000000,5.81596,5.91214,5.79982,5.8883,1845395.5898848,0
+RDY.US,D,20100922,000000,5.88494,5.9196,5.83922,5.9086,1423058.0456303,0
+RDY.US,D,20100923,000000,5.85796,6.02642,5.85796,5.98822,1492712.6582159,0
+RDY.US,D,20100924,000000,6.09166,6.09166,5.98622,6.0085,720645.62717982,0
+RDY.US,D,20100927,000000,6.0209,6.0209,5.94268,5.94838,1386556.1056384,0
+RDY.US,D,20100928,000000,5.8938,5.97206,5.84494,5.93914,1425625.8173021,0
+RDY.US,D,20100929,000000,5.93914,5.95944,5.87784,5.90682,807437.32461915,0
+RDY.US,D,20100930,000000,5.89028,5.89204,5.79784,5.84296,1957179.9266206,0
+RDY.US,D,20101001,000000,5.97206,6.14762,5.97006,6.14604,2888616.2646836,0
+RDY.US,D,20101004,000000,6.07018,6.16042,6.0684,6.14604,1806863.7908637,0
+RDY.US,D,20101005,000000,6.11706,6.18092,6.09166,6.16398,1859888.783353,0
+RDY.US,D,20101006,000000,6.18448,6.28396,6.16398,6.27136,1538983.2947856,0
+RDY.US,D,20101007,000000,6.34744,6.48006,6.34546,6.42546,3087106.0298499,0
+RDY.US,D,20101008,000000,6.42546,6.431,6.33642,6.40004,1301175.1602244,0
+RDY.US,D,20101011,000000,6.50332,6.50332,6.35098,6.37976,682448.75489867,0
+RDY.US,D,20101012,000000,6.37464,6.416,6.34922,6.39296,795791.0084393,0
+RDY.US,D,20101013,000000,6.5106,6.5833,6.46704,6.54508,1348653.5629164,0
+RDY.US,D,20101014,000000,6.54172,6.71358,6.54172,6.65226,3389752.9364501,0
+RDY.US,D,20101015,000000,6.60638,6.62884,6.55196,6.58686,2647240.6528786,0
+RDY.US,D,20101018,000000,6.57584,6.73566,6.57584,6.70488,2405088.619995,0
+RDY.US,D,20101019,000000,6.66844,6.66844,6.55394,6.60104,1461229.5446736,0
+RDY.US,D,20101020,000000,6.5305,6.63042,6.5305,6.60104,1314404.7664469,0
+RDY.US,D,20101021,000000,6.66274,6.7189,6.55592,6.59592,1399298.545694,0
+RDY.US,D,20101022,000000,6.60638,6.69938,6.59238,6.6773,1368541.1067546,0
+RDY.US,D,20101025,000000,6.80108,6.82038,6.75514,6.7774,1579473.9077697,0
+RDY.US,D,20101026,000000,6.7896,6.84442,6.78236,6.79356,1732210.6504188,0
+RDY.US,D,20101027,000000,6.78806,6.7896,6.7116,6.73386,1380735.4848723,0
+RDY.US,D,20101028,000000,6.74628,6.82766,6.72262,6.80656,1808934.2470735,0
+RDY.US,D,20101029,000000,6.84716,6.90176,6.80972,6.85938,2381938.0777674,0
+RDY.US,D,20101101,000000,6.87142,6.8917,6.84286,6.8789,1515122.3018978,0
+RDY.US,D,20101102,000000,6.90018,6.98038,6.89526,6.93466,1355712.3976903,0
+RDY.US,D,20101103,000000,7.01624,7.08148,6.99282,7.05468,2070948.4505575,0
+RDY.US,D,20101104,000000,7.16328,7.25058,7.14002,7.21982,2947243.6680932,0
+RDY.US,D,20101105,000000,7.2269,7.28306,7.20878,7.23026,1585355.4243067,0
+RDY.US,D,20101108,000000,7.29056,7.29746,7.20522,7.24878,1868941.9546231,0
+RDY.US,D,20101109,000000,7.29942,7.29942,7.19992,7.21982,1767352.5848612,0
+RDY.US,D,20101110,000000,7.1668,7.19598,7.07814,7.14906,2108754.5749755,0
+RDY.US,D,20101111,000000,7.09448,7.19598,7.09448,7.18512,1620451.6869209,0
+RDY.US,D,20101112,000000,7.20146,7.2143,7.09648,7.14552,1688725.9953667,0
+RDY.US,D,20101115,000000,7.16504,7.17428,7.07616,7.09074,2428492.8946012,0
+RDY.US,D,20101116,000000,7.06748,7.08148,6.95674,7.0277,2200544.8002742,0
+RDY.US,D,20101117,000000,7.03496,7.08346,7.02196,7.06552,1570364.9153764,0
+RDY.US,D,20101118,000000,7.15476,7.2541,7.1195,7.2269,2324812.7700393,0
+RDY.US,D,20101119,000000,7.15972,7.17054,7.073,7.15616,1702397.0959281,0
+RDY.US,D,20101122,000000,7.07616,7.14002,7.03496,7.12148,2138344.8449731,0
+RDY.US,D,20101123,000000,6.9857,7.09272,6.98216,7.06218,2738807.593684,0
+RDY.US,D,20101124,000000,7.06552,7.23026,7.06552,7.21232,2123740.0092583,0
+RDY.US,D,20101126,000000,7.12876,7.23402,7.10748,7.15792,1359254.5016962,0
+RDY.US,D,20101129,000000,7.01802,7.14376,7.01802,7.1272,1568416.2507084,0
+RDY.US,D,20101130,000000,7.08718,7.10552,7.02,7.06946,1982938.8377006,0
+RDY.US,D,20101201,000000,7.15102,7.18512,7.07814,7.1325,3850891.236047,0
+RDY.US,D,20101202,000000,7.14732,7.30492,7.1325,7.30318,1713546.0966457,0
+RDY.US,D,20101203,000000,7.37548,7.45568,7.36328,7.44072,1237615.1993738,0
+RDY.US,D,20101206,000000,7.43344,7.4898,7.421,7.45748,2295273.2465175,0
+RDY.US,D,20101207,000000,7.54062,7.58042,7.50812,7.57354,4135512.9944682,0
+RDY.US,D,20101208,000000,7.50812,7.54438,7.47206,7.54062,3043332.1198861,0
+RDY.US,D,20101209,000000,7.37922,7.39736,7.35382,7.37372,2951577.4171205,0
+RDY.US,D,20101210,000000,7.38298,7.38298,7.31026,7.3412,1629794.1131026,0
+RDY.US,D,20101213,000000,7.21628,7.43538,7.21628,7.38832,1254899.4490071,0
+RDY.US,D,20101214,000000,7.4082,7.421,7.34652,7.35182,1149742.6020015,0
+RDY.US,D,20101215,000000,7.26338,7.26338,7.17252,7.22158,2481959.3814293,0
+RDY.US,D,20101216,000000,7.16328,7.19792,7.07814,7.11476,2454576.5831259,0
+RDY.US,D,20101217,000000,7.10392,7.12876,7.03122,7.09074,1920069.02892,0
+RDY.US,D,20101220,000000,6.93664,6.94218,6.74982,6.83892,4338600.3903356,0
+RDY.US,D,20101221,000000,6.8188,6.8188,6.32006,6.41246,11730342.194315,0
+RDY.US,D,20101222,000000,6.6645,6.81704,6.6505,6.76618,4792984.334013,0
+RDY.US,D,20101223,000000,6.71358,6.7372,6.70488,6.70666,1085573.6834422,0
+RDY.US,D,20101227,000000,6.6848,6.72836,6.64658,6.68636,1638710.2688882,0
+RDY.US,D,20101228,000000,6.71536,6.74826,6.65938,6.69562,1840346.3155498,0
+RDY.US,D,20101229,000000,6.71752,6.7711,6.63986,6.65306,2509880.0923754,0
+RDY.US,D,20101230,000000,6.71002,6.75476,6.68264,6.712,2928868.3692318,0
+RDY.US,D,20101231,000000,6.68992,6.74352,6.6769,6.70332,1756553.7348261,0
+RDY.US,D,20110103,000000,6.74452,6.80972,6.74452,6.76994,1952734.5353468,0
+RDY.US,D,20110104,000000,6.77544,6.85328,6.72064,6.7861,1511864.378156,0
+RDY.US,D,20110105,000000,6.7896,6.89526,6.7896,6.88816,1916806.0305306,0
+RDY.US,D,20110106,000000,6.88622,6.90924,6.7644,6.80108,1784012.652843,0
+RDY.US,D,20110107,000000,6.81704,6.83892,6.61958,6.64482,1923758.2977055,0
+RDY.US,D,20110110,000000,6.63906,6.64282,6.56146,6.59592,1464690.4543183,0
+RDY.US,D,20110111,000000,6.6773,6.79356,6.65226,6.68282,1827101.4853845,0
+RDY.US,D,20110112,000000,6.7116,6.7116,6.60282,6.64086,1572572.3870706,0
+RDY.US,D,20110113,000000,6.60104,6.63202,6.55394,6.58686,1319712.8478082,0
+RDY.US,D,20110114,000000,6.55592,6.66844,6.55592,6.66274,1444498.4316258,0
+RDY.US,D,20110118,000000,6.62154,6.7644,6.62154,6.7644,1269357.1199423,0
+RDY.US,D,20110119,000000,6.69938,6.69938,6.62884,6.6578,2443285.4922762,0
+RDY.US,D,20110120,000000,6.65582,6.7189,6.59238,6.672,2601117.1810885,0
+RDY.US,D,20110121,000000,6.64856,6.66096,6.5106,6.52126,1788782.8215615,0
+RDY.US,D,20110124,000000,6.5106,6.6578,6.4633,6.63042,2600097.1769264,0
+RDY.US,D,20110125,000000,6.34744,6.3691,6.24376,6.29126,3425503.8286011,0
+RDY.US,D,20110126,000000,6.39296,6.41798,6.30724,6.30724,2458210.0307881,0
+RDY.US,D,20110127,000000,6.2964,6.2964,6.21836,6.2298,2762216.9429378,0
+RDY.US,D,20110128,000000,6.20202,6.5851,6.15334,6.43236,8924478.2076033,0
+RDY.US,D,20110131,000000,6.47792,6.4836,6.39316,6.4818,1559266.6611345,0
+RDY.US,D,20110201,000000,6.36716,6.4633,6.30192,6.4633,3460168.7461716,0
+RDY.US,D,20110202,000000,6.40736,6.45958,6.4036,6.431,872905.35295712,0
+RDY.US,D,20110203,000000,6.35492,6.45246,6.34744,6.41246,1493098.3314315,0
+RDY.US,D,20110204,000000,6.31472,6.34922,6.25108,6.30014,1589044.6930922,0
+RDY.US,D,20110207,000000,6.26764,6.26764,6.18448,6.20396,3490068.5696711,0
+RDY.US,D,20110208,000000,6.1624,6.17698,6.1208,6.1496,2365724.578772,0
+RDY.US,D,20110209,000000,6.08456,6.09342,6.00454,6.0154,5427665.4313081,0
+RDY.US,D,20110210,000000,5.94642,6.00454,5.9086,5.97206,3188309.7263963,0
+RDY.US,D,20110211,000000,5.98266,6.02642,5.94838,6.01166,1604431.0245333,0
+RDY.US,D,20110214,000000,6.08652,6.13876,6.07196,6.07906,1403089.3074309,0
+RDY.US,D,20110215,000000,6.0826,6.09738,6.04082,6.0627,1016167.7285876,0
+RDY.US,D,20110216,000000,5.99726,6.10052,5.99726,6.0954,1382892.2100908,0
+RDY.US,D,20110218,000000,6.11334,6.15334,6.09342,6.13876,2734803.696749,0
+RDY.US,D,20110222,000000,6.14604,6.20594,6.08456,6.09738,2662363.1026458,0
+RDY.US,D,20110223,000000,6.2964,6.32006,6.14604,6.16042,4084401.1441139,0
+RDY.US,D,20110224,000000,6.02802,6.02802,5.91214,5.97932,2708511.9476738,0
+RDY.US,D,20110225,000000,6.06642,6.1297,6.04652,6.1096,1235717.2811815,0
+RDY.US,D,20110228,000000,6.16042,6.19156,6.10326,6.1754,2316038.7043858,0
+RDY.US,D,20110301,000000,6.30724,6.38726,6.28752,6.31098,1511260.4950948,0
+RDY.US,D,20110302,000000,6.35098,6.36004,6.30724,6.33818,952201.79593123,0
+RDY.US,D,20110303,000000,6.3835,6.50134,6.34368,6.48006,1573140.7475988,0
+RDY.US,D,20110304,000000,6.38922,6.39296,6.3167,6.37286,1060946.4187709,0
+RDY.US,D,20110307,000000,6.45404,6.50134,6.37464,6.41246,1534806.8598331,0
+RDY.US,D,20110308,000000,6.41996,6.45404,6.3709,6.4438,1036405.4231084,0
+RDY.US,D,20110309,000000,6.47808,6.50134,6.42546,6.44556,942905.04157769,0
+RDY.US,D,20110310,000000,6.34368,6.35098,6.26034,6.3167,2277065.4110259,0
+RDY.US,D,20110311,000000,6.3039,6.36538,6.3039,6.34546,1397573.1655191,0
+RDY.US,D,20110314,000000,6.34744,6.40202,6.34368,6.38726,1008794.2656642,0
+RDY.US,D,20110315,000000,6.15726,6.3238,6.135,6.27136,2179221.1311728,0
+RDY.US,D,20110316,000000,6.2767,6.29306,6.07906,6.11904,1519750.3804843,0
+RDY.US,D,20110317,000000,6.1689,6.20202,6.09402,6.10288,1333840.6666511,0
+RDY.US,D,20110318,000000,6.14604,6.17126,6.09738,6.16576,1999827.2648233,0
+RDY.US,D,20110321,000000,6.18448,6.25108,6.18448,6.2369,1814617.8523552,0
+RDY.US,D,20110322,000000,6.22586,6.27294,6.21166,6.24376,1210090.3109384,0
+RDY.US,D,20110323,000000,6.2767,6.309,6.24712,6.30724,1218138.701989,0
+RDY.US,D,20110324,000000,6.3167,6.40736,6.28752,6.35296,892320.954571,0
+RDY.US,D,20110325,000000,6.39118,6.46704,6.35296,6.39296,1445487.9879025,0
+RDY.US,D,20110328,000000,6.40004,6.42372,6.32556,6.34546,812293.76234639,0
+RDY.US,D,20110329,000000,6.4836,6.76816,6.47436,6.69562,4686919.1250918,0
+RDY.US,D,20110330,000000,6.6848,6.7774,6.6848,6.74272,2306833.2936885,0
+RDY.US,D,20110331,000000,6.75278,6.80656,6.74512,6.76362,1996559.1917863,0
+RDY.US,D,20110401,000000,6.74982,6.84442,6.74452,6.84286,1715149.6852788,0
+RDY.US,D,20110404,000000,6.7861,6.83536,6.7861,6.80656,990383.44426973,0
+RDY.US,D,20110405,000000,6.79556,6.87142,6.7916,6.86412,2007753.8643321,0
+RDY.US,D,20110406,000000,6.88994,6.95674,6.86768,6.9059,1058480.1400505,0
+RDY.US,D,20110407,000000,6.8241,6.9059,6.6645,6.6919,2429457.0776401,0
+RDY.US,D,20110408,000000,6.76618,6.85842,6.74452,6.84442,1277532.3771822,0
+RDY.US,D,20110411,000000,6.74982,6.74982,6.6919,6.72262,857042.00464421,0
+RDY.US,D,20110412,000000,6.67908,6.73192,6.6773,6.69562,1078717.8345712,0
+RDY.US,D,20110413,000000,6.7861,6.82038,6.70982,6.74628,1340574.7239803,0
+RDY.US,D,20110414,000000,6.79712,6.84442,6.78236,6.82766,834490.27083028,0
+RDY.US,D,20110415,000000,6.81526,6.88048,6.7861,6.83338,1020618.1945091,0
+RDY.US,D,20110418,000000,6.76088,6.76994,6.68106,6.73566,748322.75504244,0
+RDY.US,D,20110419,000000,6.70312,6.76994,6.69386,6.74116,896634.40500803,0
+RDY.US,D,20110420,000000,6.88048,6.92068,6.84992,6.9189,756315.32496977,0
+RDY.US,D,20110421,000000,6.85152,6.8917,6.84636,6.85488,742283.92443064,0
+RDY.US,D,20110425,000000,6.84836,6.88048,6.7774,6.88048,420170.66974091,0
+RDY.US,D,20110426,000000,6.91122,6.98946,6.89526,6.9402,785332.15979157,0
+RDY.US,D,20110427,000000,6.90924,6.96896,6.84086,6.96896,1323239.7278713,0
+RDY.US,D,20110428,000000,6.92936,6.99102,6.92936,6.97468,473652.38051169,0
+RDY.US,D,20110429,000000,6.9719,7.14002,6.9719,7.11616,1347044.8996358,0
+RDY.US,D,20110502,000000,7.12524,7.1272,7.00046,7.01624,775299.58153996,0
+RDY.US,D,20110503,000000,6.97526,7.01702,6.88382,6.92226,932476.64081541,0
+RDY.US,D,20110504,000000,6.63376,6.7116,6.60104,6.6233,4630367.2525395,0
+RDY.US,D,20110505,000000,6.55376,6.68932,6.53956,6.6324,1255949.9010546,0
+RDY.US,D,20110506,000000,6.6773,6.74116,6.63376,6.66096,738168.38524908,0
+RDY.US,D,20110509,000000,6.60282,6.69012,6.59926,6.69012,746440.06079289,0
+RDY.US,D,20110510,000000,6.66648,6.7189,6.64658,6.71732,488637.81479447,0
+RDY.US,D,20110511,000000,6.66018,6.74452,6.65286,6.69506,1321646.2885334,0
+RDY.US,D,20110512,000000,6.64658,6.74116,6.58686,6.73386,1474591.091733,0
+RDY.US,D,20110513,000000,6.873,6.91498,6.83892,6.85842,2641775.2574426,0
+RDY.US,D,20110516,000000,6.7244,6.75376,6.68636,6.73566,1680281.7818054,0
+RDY.US,D,20110517,000000,6.7189,6.74982,6.6848,6.70118,1907793.4564411,0
+RDY.US,D,20110518,000000,6.59592,6.7116,6.5851,6.70982,1861253.8635501,0
+RDY.US,D,20110519,000000,6.66274,6.68636,6.5851,6.59416,894985.14454676,0
+RDY.US,D,20110520,000000,6.5703,6.57386,6.5173,6.5173,697708.22015035,0
+RDY.US,D,20110523,000000,6.40736,6.45404,6.36182,6.41798,1275507.5928006,0
+RDY.US,D,20110524,000000,6.38172,6.42174,6.3691,6.38726,1173471.6540523,0
+RDY.US,D,20110525,000000,6.33462,6.3961,6.32006,6.3691,1371758.4333158,0
+RDY.US,D,20110526,000000,6.37286,6.38726,6.34368,6.36182,1315597.3086265,0
+RDY.US,D,20110527,000000,6.44754,6.4694,6.36518,6.4641,1339082.7775939,0
+RDY.US,D,20110531,000000,6.55138,6.58134,6.4818,6.57564,3081594.9625857,0
+RDY.US,D,20110601,000000,6.57956,6.62686,6.523,6.5305,1218463.4794337,0
+RDY.US,D,20110602,000000,6.57762,6.61958,6.5179,6.59416,1384764.7550451,0
+RDY.US,D,20110603,000000,6.47886,6.56674,6.45642,6.52242,938048.60385044,0
+RDY.US,D,20110606,000000,6.55928,6.5851,6.51532,6.51908,1126800.1203244,0
+RDY.US,D,20110607,000000,6.56654,6.61622,6.56086,6.59436,1226278.436696,0
+RDY.US,D,20110608,000000,6.5573,6.56834,6.50352,6.53522,1152680.8229462,0
+RDY.US,D,20110609,000000,6.47986,6.50922,6.44104,6.46862,997711.23536499,0
+RDY.US,D,20110610,000000,6.43176,6.43176,6.3506,6.35786,1196698.3159935,0
+RDY.US,D,20110613,000000,6.34684,6.3762,6.31196,6.34486,2112814.2930339,0
+RDY.US,D,20110614,000000,6.33958,6.45128,6.33958,6.37798,1535568.056969,0
+RDY.US,D,20110615,000000,6.37798,6.38902,6.30822,6.31374,3390757.7166695,0
+RDY.US,D,20110616,000000,6.3305,6.36538,6.229,6.3157,1032442.123354,0
+RDY.US,D,20110617,000000,6.3305,6.37836,6.27136,6.297,1436998.102513,0
+RDY.US,D,20110620,000000,6.21266,6.21266,6.14032,6.19728,994108.23558824,0
+RDY.US,D,20110621,000000,6.2087,6.26408,6.19906,6.23276,804250.44594334,0
+RDY.US,D,20110622,000000,6.19354,6.229,6.16596,6.17736,1126201.3119108,0
+RDY.US,D,20110623,000000,6.10702,6.1293,6.0426,6.0757,2729475.3167974,0
+RDY.US,D,20110624,000000,6.08122,6.08316,6.01658,6.0757,1908605.4000528,0
+RDY.US,D,20110627,000000,6.1015,6.13304,6.07946,6.1293,1123080.4036535,0
+RDY.US,D,20110628,000000,6.24338,6.39138,6.24338,6.35258,1591013.6563505,0
+RDY.US,D,20110629,000000,6.41108,6.43552,6.38546,6.4168,926661.09469686,0
+RDY.US,D,20110630,000000,6.35964,6.3691,6.29186,6.33226,1592571.5731554,0
+RDY.US,D,20110701,000000,6.3433,6.42802,6.31374,6.42802,1108891.6890396,0
+RDY.US,D,20110705,000000,6.4964,6.5372,6.47416,6.47792,1179505.4100165,0
+RDY.US,D,20110706,000000,6.3766,6.39316,6.26408,6.36716,2328162.0374374,0
+RDY.US,D,20110707,000000,6.4818,6.48716,6.43906,6.45542,1484014.7122759,0
+RDY.US,D,20110708,000000,6.42626,6.43,6.34684,6.41108,1421997.4442875,0
+RDY.US,D,20110711,000000,6.33958,6.36162,6.3098,6.34882,820900.36463003,0
+RDY.US,D,20110712,000000,6.36162,6.4836,6.35964,6.42626,792786.81707615,0
+RDY.US,D,20110713,000000,6.59062,6.71002,6.58134,6.66058,1411848.1491417,0
+RDY.US,D,20110714,000000,6.6379,6.64578,6.58862,6.6379,1299733.9603137,0
+RDY.US,D,20110715,000000,6.66214,6.6716,6.61248,6.63986,707177.51252137,0
+RDY.US,D,20110718,000000,6.5372,6.55532,6.50172,6.54588,469146.09346696,0
+RDY.US,D,20110719,000000,6.61622,6.71002,6.60124,6.6917,888063.32525736,0
+RDY.US,D,20110720,000000,6.54588,6.5573,6.37996,6.39846,1437769.4489441,0
+RDY.US,D,20110721,000000,6.43752,6.43752,6.36538,6.39316,2211023.9475122,0
+RDY.US,D,20110722,000000,6.47612,6.51314,6.46114,6.4836,1221117.5201143,0
+RDY.US,D,20110725,000000,6.53522,6.56834,6.52184,6.54096,1118635.0123796,0
+RDY.US,D,20110726,000000,6.53522,6.56264,6.49976,6.51474,976950.85214426,0
+RDY.US,D,20110727,000000,6.58862,6.60302,6.50352,6.51474,2443584.896483,0
+RDY.US,D,20110728,000000,6.64186,6.68264,6.53326,6.55888,3689349.9798589,0
+RDY.US,D,20110729,000000,6.53916,6.60676,6.5372,6.57742,1775548.1406914,0
+RDY.US,D,20110801,000000,6.70138,6.70138,6.52576,6.54962,2288853.8173377,0
+RDY.US,D,20110802,000000,6.5833,6.65306,6.50922,6.52952,3072206.8645759,0
+RDY.US,D,20110803,000000,6.50352,6.51474,6.3819,6.49268,1589521.7099641,0
+RDY.US,D,20110804,000000,6.3819,6.38942,6.1088,6.12376,2207791.3970082,0
+RDY.US,D,20110805,000000,6.2749,6.40044,6.11452,6.21266,3162342.7547657,0
+RDY.US,D,20110808,000000,6.18508,6.26764,5.668,5.75272,5617030.9801382,0
+RDY.US,D,20110809,000000,6.05006,6.17164,5.90248,6.15884,3617777.1504908,0
+RDY.US,D,20110810,000000,6.01854,6.05302,5.89676,5.91154,1744597.8651443,0
+RDY.US,D,20110811,000000,5.97266,6.1697,5.93736,6.11256,1382455.7903995,0
+RDY.US,D,20110812,000000,6.1165,6.15884,6.07036,6.13106,773381.3647574,0
+RDY.US,D,20110815,000000,6.15136,6.17936,6.13304,6.17344,545712.37604689,0
+RDY.US,D,20110816,000000,6.09244,6.15136,6.05894,6.11058,657704.77333321,0
+RDY.US,D,20110817,000000,6.12752,6.1754,6.08122,6.1348,403947.02145035,0
+RDY.US,D,20110818,000000,5.9135,5.9336,5.81202,5.83372,2014680.7582691,0
+RDY.US,D,20110819,000000,5.7736,5.86544,5.71054,5.7251,1184092.8914225,0
+RDY.US,D,20110822,000000,5.85638,5.90248,5.76414,5.78622,884343.60858642,0
+RDY.US,D,20110823,000000,5.83056,5.9135,5.76986,5.90978,696764.33570175,0
+RDY.US,D,20110824,000000,5.86544,6.04828,5.8599,6.04458,2141095.3039576,0
+RDY.US,D,20110825,000000,5.94268,5.9614,5.81024,5.83056,1611743.5916858,0
+RDY.US,D,20110826,000000,5.79724,5.85638,5.67726,5.85282,1291924.077699,0
+RDY.US,D,20110829,000000,5.93538,6.04458,5.9208,6.01854,799282.36596953,0
+RDY.US,D,20110830,000000,6.00948,6.02606,5.93224,5.99096,853317.2133257,0
+RDY.US,D,20110831,000000,6.04458,6.0871,5.99824,6.05894,1248774.3493866,0
+RDY.US,D,20110901,000000,6.07766,6.1348,6.02426,6.07216,932887.68726878,0
+RDY.US,D,20110902,000000,5.99666,6.09244,5.9283,5.96514,876193.72458436,0
+RDY.US,D,20110906,000000,5.84316,5.97616,5.8412,5.93026,1319799.1168169,0
+RDY.US,D,20110907,000000,5.95786,6.00376,5.9283,5.99824,789711.58064697,0
+RDY.US,D,20110908,000000,5.93224,5.9541,5.88396,5.89124,664636.74191774,0
+RDY.US,D,20110909,000000,5.82522,5.90622,5.6737,5.68492,2912355.4660296,0
+RDY.US,D,20110912,000000,5.62404,5.69912,5.58324,5.69398,1461559.3967659,0
+RDY.US,D,20110913,000000,5.67546,5.7011,5.64414,5.68846,409163.75915529,0
+RDY.US,D,20110914,000000,5.72002,5.7805,5.62738,5.7251,986780.44449298,0
+RDY.US,D,20110915,000000,5.7681,5.80828,5.69912,5.71826,1706644.5759466,0
+RDY.US,D,20110916,000000,5.90622,5.94268,5.85638,5.89478,1467588.0780824,0
+RDY.US,D,20110919,000000,5.82896,5.83056,5.7251,5.7661,1494042.21588,0
+RDY.US,D,20110920,000000,5.86544,5.88218,5.80278,5.80278,700910.32276886,0
+RDY.US,D,20110921,000000,5.7935,5.86344,5.7251,5.7271,1644530.8896543,0
+RDY.US,D,20110922,000000,5.5521,5.6183,5.36334,5.43386,1616650.7758888,0
+RDY.US,D,20110923,000000,5.46736,5.54264,5.40412,5.50204,2850165.6600237,0
+RDY.US,D,20110926,000000,5.53338,5.55388,5.4599,5.55388,648083.24153493,0
+RDY.US,D,20110927,000000,5.6258,5.71826,5.60946,5.6662,923900.48641717,0
+RDY.US,D,20110928,000000,5.65694,5.73086,5.61458,5.63486,1365704.3787613,0
+RDY.US,D,20110929,000000,5.67726,5.68492,5.53162,5.63292,849308.24174314,0
+RDY.US,D,20110930,000000,5.56844,5.62738,5.46364,5.49676,1838225.1128643,0
+RDY.US,D,20111003,000000,5.44116,5.54068,5.3653,5.38244,1789574.4665829,0
+RDY.US,D,20111004,000000,5.35486,5.41594,5.30284,5.3929,2208517.0716112,0
+RDY.US,D,20111005,000000,5.506,5.53536,5.48332,5.52414,1422687.5963575,0
+RDY.US,D,20111006,000000,5.54068,5.62226,5.50404,5.6203,1133153.5790857,0
+RDY.US,D,20111007,000000,5.68492,5.68846,5.58856,5.59232,833328.1765361,0
+RDY.US,D,20111010,000000,5.69912,5.81024,5.69774,5.7787,727354.31127121,0
+RDY.US,D,20111011,000000,5.68118,5.77498,5.64414,5.72002,1072689.1532546,0
+RDY.US,D,20111012,000000,5.7736,5.85282,5.76414,5.7935,1558302.4780956,0
+RDY.US,D,20111013,000000,5.69912,5.7805,5.63666,5.74878,1986897.0628075,0
+RDY.US,D,20111014,000000,5.76986,5.87492,5.7145,5.71826,2192252.82614,0
+RDY.US,D,20111017,000000,5.6737,5.72886,5.59802,5.6203,1632321.2875939,0
+RDY.US,D,20111018,000000,5.6,5.72002,5.54264,5.70856,1068253.9112759,0
+RDY.US,D,20111019,000000,5.70856,5.74542,5.6865,5.74226,1025266.5716859,0
+RDY.US,D,20111020,000000,5.68492,5.73832,5.57418,5.69222,1912847.8054238,0
+RDY.US,D,20111021,000000,5.71054,5.83372,5.70502,5.79526,1203193.8648868,0
+RDY.US,D,20111024,000000,5.76986,5.86344,5.7403,5.84886,1954429.4676361,0
+RDY.US,D,20111025,000000,5.93736,5.97066,5.87664,5.9466,2360325.1537545,0
+RDY.US,D,20111026,000000,6.00574,6.05006,5.97066,6.02426,938439.35171355,0
+RDY.US,D,20111027,000000,6.1833,6.23076,6.1293,6.22506,1420987.5894205,0
+RDY.US,D,20111028,000000,6.28596,6.38546,6.2749,6.3766,1575363.4432357,0
+RDY.US,D,20111031,000000,6.27136,6.30072,6.11452,6.11452,2488317.9148381,0
+RDY.US,D,20111101,000000,5.95786,6.0739,5.9336,5.98346,991083.74563478,0
+RDY.US,D,20111102,000000,6.11058,6.19906,6.07036,6.12376,1324391.6728704,0
+RDY.US,D,20111103,000000,6.1754,6.23826,6.1015,6.15726,2204269.5915926,0
+RDY.US,D,20111104,000000,6.10326,6.11058,6.01658,6.04652,831897.12592051,0
+RDY.US,D,20111107,000000,6.06486,6.0739,5.99292,6.05894,731896.12084895,0
+RDY.US,D,20111108,000000,6.06662,6.09778,6.01854,6.08316,446279.73150348,0
+RDY.US,D,20111109,000000,5.9466,5.98526,5.85084,5.90248,1350668.1980028,0
+RDY.US,D,20111110,000000,5.93224,5.96336,5.88218,5.9336,963325.42341103,0
+RDY.US,D,20111111,000000,5.99292,6.0609,5.98702,6.04652,1108262.4327406,0
+RDY.US,D,20111114,000000,6.04828,6.055,5.98702,6.02426,1061271.1962155,0
+RDY.US,D,20111115,000000,5.95984,6.002,5.90248,5.9689,798851.02092583,0
+RDY.US,D,20111116,000000,5.88396,5.93914,5.85084,5.88572,820200.06326499,0
+RDY.US,D,20111117,000000,5.69912,5.7403,5.64414,5.65358,3160328.1196793,0
+RDY.US,D,20111118,000000,5.64612,5.65358,5.55564,5.59054,2974215.4199432,0
+RDY.US,D,20111121,000000,5.48906,5.52078,5.4191,5.43762,1925443.0806997,0
+RDY.US,D,20111122,000000,5.4522,5.46934,5.38638,5.42266,1616260.0280257,0
+RDY.US,D,20111123,000000,5.38994,5.40806,5.36054,5.36214,990287.02596586,0
+RDY.US,D,20111125,000000,5.38816,5.41594,5.3728,5.37476,946239.08503304,0
+RDY.US,D,20111128,000000,5.48906,5.5592,5.4656,5.50404,1271757.4282443,0
+RDY.US,D,20111129,000000,5.5943,5.65516,5.57044,5.58678,1560220.6948782,0
+RDY.US,D,20111130,000000,5.7068,5.71826,5.53714,5.54068,3138344.7463935,0
+RDY.US,D,20111201,000000,5.5188,5.5724,5.48156,5.52078,1695860.9498542,0
+RDY.US,D,20111202,000000,5.63094,5.69774,5.57418,5.60196,2387870.3407801,0
+RDY.US,D,20111205,000000,5.66266,5.66446,5.59232,5.62226,1736300.8163626,0
+RDY.US,D,20111206,000000,5.62404,5.63666,5.5724,5.58856,1923387.8484327,0
+RDY.US,D,20111207,000000,5.5466,5.55014,5.50796,5.52236,1621086.0178675,0
+RDY.US,D,20111208,000000,5.50204,5.5261,5.42266,5.4579,1807437.2260395,0
+RDY.US,D,20111209,000000,5.52236,5.58856,5.52236,5.5724,1462315.5192542,0
+RDY.US,D,20111212,000000,5.47782,5.52078,5.43386,5.51504,1626460.0696472,0
+RDY.US,D,20111213,000000,5.57044,5.57044,5.48906,5.506,1268032.6369258,0
+RDY.US,D,20111214,000000,5.42266,5.47626,5.4191,5.42462,1113880.0676038,0
+RDY.US,D,20111215,000000,5.50204,5.52236,5.4656,5.506,973982.18331413,0
+RDY.US,D,20111216,000000,5.5521,5.60374,5.47626,5.56492,1666940.5333362,0
+RDY.US,D,20111219,000000,5.53872,5.55014,5.42854,5.43584,1696343.0413736,0
+RDY.US,D,20111220,000000,5.4853,5.49102,5.4191,5.45418,1347704.6038203,0
+RDY.US,D,20111221,000000,5.44116,5.50048,5.3988,5.49102,723715.78896144,0
+RDY.US,D,20111222,000000,5.51684,5.53338,5.4656,5.47426,679683.07197142,0
+RDY.US,D,20111223,000000,5.50204,5.53536,5.50204,5.53536,454231.70425021,0
+RDY.US,D,20111227,000000,5.53338,5.53338,5.41594,5.4394,704036.30567377,0
+RDY.US,D,20111228,000000,5.45024,5.45024,5.3529,5.39132,553182.25727417,0
+RDY.US,D,20111229,000000,5.39484,5.44472,5.3586,5.39684,1055612.9641717,0
+RDY.US,D,20111230,000000,5.42992,5.47446,5.4189,5.42836,1012194.279538,0
+RDY.US,D,20120103,000000,5.52786,5.57044,5.51132,5.56118,1188939.1798546,0
+RDY.US,D,20120104,000000,5.56844,5.57772,5.49498,5.52078,787783.21456932,0
+RDY.US,D,20120105,000000,5.493,5.52786,5.44648,5.48708,735620.91216746,0
+RDY.US,D,20120106,000000,5.56118,5.62738,5.55724,5.60374,1193719.4978682,0
+RDY.US,D,20120109,000000,5.59054,5.7145,5.59054,5.69774,1115514.1041223,0
+RDY.US,D,20120110,000000,5.7787,5.83194,5.71826,5.82326,1132113.2763332,0
+RDY.US,D,20120111,000000,5.83056,5.90248,5.83056,5.893,1227790.6816727,0
+RDY.US,D,20120112,000000,5.91922,5.95036,5.908,5.9135,1312593.1172633,0
+RDY.US,D,20120113,000000,5.92632,5.94268,5.83766,5.87492,1028077.9264412,0
+RDY.US,D,20120117,000000,5.95036,5.96336,5.90446,5.9208,553654.19949845,0
+RDY.US,D,20120118,000000,6.01658,6.06662,6.0077,6.04062,1138659.5717023,0
+RDY.US,D,20120119,000000,6.18642,6.20102,6.13856,6.17936,1701833.8100475,0
+RDY.US,D,20120120,000000,6.05006,6.05006,5.99292,5.99666,718032.18367978,0
+RDY.US,D,20120123,000000,6.07036,6.12022,6.05302,6.08122,478787.92385547,0
+RDY.US,D,20120124,000000,6.0223,6.09778,6.01126,6.02762,523937.06331156,0
+RDY.US,D,20120125,000000,6.03154,6.12752,6.02762,6.12576,622593.28677627,0
+RDY.US,D,20120126,000000,6.21068,6.3157,6.15726,6.25088,2030021.417882,0
+RDY.US,D,20120127,000000,6.16042,6.20476,6.11844,6.1833,1648955.9823378,0
+RDY.US,D,20120130,000000,6.15726,6.20102,6.14564,6.17736,693481.03872211,0
+RDY.US,D,20120131,000000,6.27728,6.32006,6.21778,6.29974,999619.30285242,0
+RDY.US,D,20120201,000000,6.33958,6.4095,6.28792,6.32674,1747551.3100317,0
+RDY.US,D,20120202,000000,6.18132,6.23276,6.16772,6.20674,1635097.1198163,0
+RDY.US,D,20120203,000000,6.38744,6.43356,6.23076,6.26034,1599265.033304,0
+RDY.US,D,20120206,000000,6.23826,6.25658,6.216,6.24142,1251210.1802216,0
+RDY.US,D,20120207,000000,6.14212,6.15334,6.0871,6.0962,1691227.7966201,0
+RDY.US,D,20120208,000000,6.0871,6.09954,6.04062,6.0426,867576.97300554,0
+RDY.US,D,20120209,000000,6.09422,6.09954,6.03154,6.03706,1369282.0053002,0
+RDY.US,D,20120210,000000,6.0077,6.00948,5.9614,5.97066,825447.24885534,0
+RDY.US,D,20120213,000000,6.08516,6.08516,5.99824,6.04458,1421084.0077244,0
+RDY.US,D,20120214,000000,6.01854,6.0426,5.98702,6.03706,929979.91420951,0
+RDY.US,D,20120215,000000,6.0223,6.04458,5.97066,6.00002,2267271.3412102,0
+RDY.US,D,20120216,000000,6.0146,6.055,5.98898,6.02762,1106542.1272134,0
+RDY.US,D,20120217,000000,6.0885,6.14742,6.0609,6.10702,1163982.063091,0
+RDY.US,D,20120221,000000,6.13658,6.2213,6.12022,6.1293,1011174.2753759,0
+RDY.US,D,20120222,000000,6.1293,6.17736,6.10326,6.17736,725085.94380612,0
+RDY.US,D,20120223,000000,6.122,6.16398,6.09046,6.14406,903541.00035473,0
+RDY.US,D,20120224,000000,6.14742,6.19354,6.12022,6.1884,566645.29728505,0
+RDY.US,D,20120227,000000,6.13658,6.18998,6.12576,6.1624,971444.85952764,0
+RDY.US,D,20120228,000000,6.19354,6.229,6.17936,6.18508,611358.01704985,0
+RDY.US,D,20120229,000000,6.20476,6.23096,6.17716,6.19728,1172431.3512999,0
+RDY.US,D,20120301,000000,6.24338,6.35786,6.23652,6.34684,1337951.1311852,0
+RDY.US,D,20120302,000000,6.31748,6.3415,6.28596,6.3027,1137101.6548974,0
+RDY.US,D,20120305,000000,6.28026,6.28416,6.1754,6.1833,735494.04597818,0
+RDY.US,D,20120306,000000,6.14564,6.15334,6.02426,6.05164,778171.83206622,0
+RDY.US,D,20120307,000000,6.13304,6.18998,6.13304,6.1833,1280379.2544706,0
+RDY.US,D,20120308,000000,6.20102,6.32674,6.20102,6.31374,1006647.6897409,0
+RDY.US,D,20120309,000000,6.35258,6.35258,6.31176,6.3415,951516.71850894,0
+RDY.US,D,20120312,000000,6.30448,6.31748,6.27136,6.29896,790066.8059771,0
+RDY.US,D,20120313,000000,6.28416,6.31926,6.27136,6.31176,559576.31321601,0
+RDY.US,D,20120314,000000,6.27136,6.27314,6.21422,6.24516,968948.13292179,0
+RDY.US,D,20120315,000000,6.229,6.26034,6.21778,6.22506,1175557.3342048,0
+RDY.US,D,20120316,000000,6.20674,6.2233,6.1754,6.1754,1138075.9872314,0
+RDY.US,D,20120319,000000,6.16398,6.23452,6.16398,6.21266,1291203.4777436,0
+RDY.US,D,20120320,000000,6.15884,6.19728,6.12576,6.15334,846857.1869654,0
+RDY.US,D,20120321,000000,6.14406,6.20102,6.12576,6.15726,979686.08718605,0
+RDY.US,D,20120322,000000,6.07036,6.07766,6.00948,6.03904,1103304.5020619,0
+RDY.US,D,20120323,000000,6.055,6.055,6.01304,6.04652,806594.93312203,0
+RDY.US,D,20120326,000000,6.0686,6.122,6.03904,6.10524,1039272.598987,0
+RDY.US,D,20120327,000000,6.1293,6.19552,6.0426,6.17936,1651599.8737233,0
+RDY.US,D,20120328,000000,6.17936,6.1833,6.14212,6.17936,4362090.9339505,0
+RDY.US,D,20120329,000000,6.16042,6.18132,6.13658,6.15334,2515436.8314677,0
+RDY.US,D,20120330,000000,6.3295,6.41088,6.3238,6.37406,2536603.1864943,0
+RDY.US,D,20120402,000000,6.37996,6.47416,6.33386,6.45208,1247191.0593439,0
+RDY.US,D,20120403,000000,6.24892,6.29344,6.20476,6.25856,1818718.1675941,0
+RDY.US,D,20120404,000000,6.20674,6.24712,6.16042,6.2087,2247744.0973497,0
+RDY.US,D,20120405,000000,6.14742,6.20674,6.14742,6.19354,321382.50543928,0
+RDY.US,D,20120409,000000,6.2767,6.30448,6.25266,6.28792,683900.10410447,0
+RDY.US,D,20120410,000000,6.19156,6.19728,6.06486,6.07036,1082467.9991276,0
+RDY.US,D,20120411,000000,6.17936,6.20674,6.1553,6.18132,810263.90331726,0
+RDY.US,D,20120412,000000,6.14564,6.25462,6.0962,6.22506,1842553.787244,0
+RDY.US,D,20120413,000000,6.23652,6.25266,6.1348,6.14032,584959.70037565,0
+RDY.US,D,20120416,000000,6.2621,6.2696,6.1697,6.2087,1277430.8842308,0
+RDY.US,D,20120417,000000,6.29344,6.33758,6.28792,6.3027,1356610.6103107,0
+RDY.US,D,20120418,000000,6.26586,6.35592,6.25088,6.34684,1501786.1280762,0
+RDY.US,D,20120419,000000,6.38744,6.48536,6.38744,6.46664,2094200.4857365,0
+RDY.US,D,20120420,000000,6.42626,6.4631,6.39846,6.39846,794309.21134804,0
+RDY.US,D,20120423,000000,6.31374,6.31748,6.24338,6.297,813024.51159694,0
+RDY.US,D,20120424,000000,6.2696,6.3157,6.24004,6.30448,1189081.2699866,0
+RDY.US,D,20120425,000000,6.34684,6.35592,6.29344,6.30802,824285.15456115,0
+RDY.US,D,20120426,000000,6.2899,6.33386,6.2696,6.31926,1145713.3318286,0
+RDY.US,D,20120427,000000,6.30802,6.3285,6.2767,6.29186,1745313.3904521,0
+RDY.US,D,20120430,000000,6.22546,6.25698,6.20476,6.24024,1555572.3177014,0
+RDY.US,D,20120501,000000,6.25658,6.26034,6.20674,6.23826,316977.711346,0
+RDY.US,D,20120502,000000,6.18508,6.18642,6.1293,6.15334,1652538.6835243,0
+RDY.US,D,20120503,000000,6.09778,6.09778,6.00574,6.01304,994402.56514748,0
+RDY.US,D,20120504,000000,6.0205,6.04828,5.98526,5.99824,671056.17109746,0
+RDY.US,D,20120507,000000,5.98898,5.99472,5.97422,5.97616,710085.28558065,0
+RDY.US,D,20120508,000000,5.97616,5.98702,5.86544,5.95786,1431334.7958216,0
+RDY.US,D,20120509,000000,5.82896,5.8546,5.78976,5.81952,918851.21208214,0
+RDY.US,D,20120510,000000,5.88572,5.90622,5.8619,5.88572,787605.60190427,0
+RDY.US,D,20120511,000000,5.7403,5.76218,5.64038,5.64414,2155349.9889899,0
+RDY.US,D,20120514,000000,5.68846,5.73636,5.60374,5.6203,1835763.9087914,0
+RDY.US,D,20120515,000000,5.65516,5.6717,5.55014,5.56118,1951973.3382108,0
+RDY.US,D,20120516,000000,5.6203,5.70502,5.60374,5.62738,1431669.7225615,0
+RDY.US,D,20120517,000000,5.64414,5.65164,5.54264,5.56118,896132.0148983,0
+RDY.US,D,20120518,000000,5.59624,5.59802,5.49676,5.51504,1355636.2779767,0
+RDY.US,D,20120521,000000,5.5261,5.5466,5.49102,5.53162,1143247.0531081,0
+RDY.US,D,20120522,000000,5.52414,5.585,5.51132,5.5131,1495792.9692926,0
+RDY.US,D,20120523,000000,5.49102,5.51504,5.412,5.48332,1423732.9737575,0
+RDY.US,D,20120524,000000,5.61458,5.62226,5.50048,5.53162,1296816.0379592,0
+RDY.US,D,20120525,000000,5.57044,5.59624,5.54462,5.58148,908032.06345675,0
+RDY.US,D,20120529,000000,5.6258,5.64986,5.5943,5.59624,781125.2769537,0
+RDY.US,D,20120530,000000,5.53162,5.53338,5.48708,5.50048,553796.28963048,0
+RDY.US,D,20120531,000000,5.52826,5.5322,5.4116,5.42836,4315698.5058391,0
+RDY.US,D,20120601,000000,5.40412,5.42266,5.33772,5.38638,1454551.3084677,0
+RDY.US,D,20120604,000000,5.35486,5.3653,5.24964,5.2861,2073947.567273,0
+RDY.US,D,20120605,000000,5.31504,5.37022,5.25002,5.29434,1752742.6744988,0
+RDY.US,D,20120606,000000,5.32412,5.36154,5.32036,5.36154,1168731.9332193,0
+RDY.US,D,20120607,000000,5.4116,5.4319,5.37396,5.3925,1340310.8423065,0
+RDY.US,D,20120608,000000,5.35978,5.3779,5.33336,5.37022,709537.22364277,0
+RDY.US,D,20120611,000000,5.32156,5.3306,5.2106,5.2179,1628606.6455705,0
+RDY.US,D,20120612,000000,5.21966,5.2642,5.1905,5.24254,1107303.3243493,0
+RDY.US,D,20120613,000000,5.18852,5.2106,5.0983,5.1905,1515223.7948493,0
+RDY.US,D,20120614,000000,5.15544,5.17532,5.1241,5.13356,799343.26174033,0
+RDY.US,D,20120615,000000,5.20924,5.21986,5.17316,5.17316,1161317.8731152,0
+RDY.US,D,20120618,000000,5.05236,5.06832,5.0319,5.0563,1236316.0895951,0
+RDY.US,D,20120619,000000,5.09374,5.10674,5.0711,5.10478,748048.72407347,0
+RDY.US,D,20120620,000000,5.16626,5.2179,5.157,5.20724,1358939.8735467,0
+RDY.US,D,20120621,000000,5.17494,5.17494,5.0634,5.07878,1313917.6002799,0
+RDY.US,D,20120622,000000,5.08074,5.11228,5.07306,5.1107,1042911.1212968,0
+RDY.US,D,20120625,000000,5.07306,5.11426,5.04726,5.1107,1248525.6916555,0
+RDY.US,D,20120626,000000,5.14734,5.20528,5.13454,5.19228,1108683.6284891,0
+RDY.US,D,20120627,000000,5.21396,5.34088,5.21396,5.28666,1459737.5982872,0
+RDY.US,D,20120628,000000,5.25002,5.27978,5.20724,5.2516,800439.3856161,0
+RDY.US,D,20120629,000000,5.49518,5.51524,5.4522,5.51524,1178373.7636078,0
+RDY.US,D,20120702,000000,5.50068,5.53948,5.48176,5.5192,870971.91223185,0
+RDY.US,D,20120703,000000,5.6477,5.74918,5.6477,5.74918,1036669.3047821,0
+RDY.US,D,20120705,000000,5.5472,5.56764,5.49518,5.53948,1452546.8226764,0
+RDY.US,D,20120706,000000,5.5064,5.5117,5.45024,5.46934,1130753.2707837,0
+RDY.US,D,20120709,000000,5.47446,5.53596,5.47446,5.5322,917831.20792003,0
+RDY.US,D,20120710,000000,5.57676,5.61576,5.5137,5.5267,694546.71471243,0
+RDY.US,D,20120711,000000,5.50068,5.56572,5.49908,5.5529,682271.14223357,0
+RDY.US,D,20120712,000000,5.48924,5.52472,5.4729,5.51016,417354.24033795,0
+RDY.US,D,20120713,000000,5.57872,5.6067,5.52472,5.6067,359305.34675156,0
+RDY.US,D,20120716,000000,5.6343,5.6938,5.6343,5.68296,573105.32364541,0
+RDY.US,D,20120717,000000,5.74266,5.83864,5.74266,5.83292,1097458.5080579,0
+RDY.US,D,20120718,000000,5.6605,5.74918,5.63626,5.7145,1484111.1305798,0
+RDY.US,D,20120719,000000,5.638,5.68826,5.61024,5.63232,2588313.8452621,0
+RDY.US,D,20120720,000000,5.4264,5.4319,5.37596,5.40966,2069471.7281137,0
+RDY.US,D,20120723,000000,5.40372,5.40372,5.35978,5.38954,658750.1507332,0
+RDY.US,D,20120724,000000,5.42046,5.43566,5.33692,5.3779,1233722.9446854,0
+RDY.US,D,20120725,000000,5.42046,5.44472,5.3779,5.39644,1014944.7385225,0
+RDY.US,D,20120726,000000,5.45024,5.52096,5.42836,5.48728,1380771.0074053,0
+RDY.US,D,20120727,000000,5.48924,5.49518,5.40372,5.4522,1536770.7484438,0
+RDY.US,D,20120730,000000,5.45418,5.52276,5.42246,5.49518,1342990.2562251,0
+RDY.US,D,20120731,000000,5.4189,5.43566,5.36846,5.3925,1142059.5855761,0
+RDY.US,D,20120801,000000,5.45614,5.50836,5.41554,5.42442,626272.40626668,0
+RDY.US,D,20120802,000000,5.4392,5.52276,5.4189,5.48728,2691278.4445162,0
+RDY.US,D,20120803,000000,5.62856,5.63036,5.5714,5.61576,1280125.522092,0
+RDY.US,D,20120806,000000,5.56764,5.62856,5.54146,5.5992,1095494.6194472,0
+RDY.US,D,20120807,000000,5.6118,5.65852,5.60294,5.62166,431644.44790324,0
+RDY.US,D,20120808,000000,5.56572,5.627,5.56572,5.59744,712044.0995438,0
+RDY.US,D,20120809,000000,5.57676,5.6252,5.52096,5.55624,465172.64441738,0
+RDY.US,D,20120810,000000,5.55092,5.60472,5.5137,5.5529,975433.53251993,0
+RDY.US,D,20120813,000000,5.5322,5.5322,5.43742,5.4656,1045118.592991,0
+RDY.US,D,20120814,000000,5.49122,5.50068,5.45614,5.46736,1181880.3450807,0
+RDY.US,D,20120815,000000,5.47446,5.48176,5.41358,5.44648,974240.99034034,0
+RDY.US,D,20120816,000000,5.51724,5.53792,5.46186,5.52472,1971328.0440539,0
+RDY.US,D,20120817,000000,5.51524,5.55624,5.4711,5.49716,2370007.5813236,0
+RDY.US,D,20120820,000000,5.4711,5.49908,5.4057,5.45614,1428792.3973876,0
+RDY.US,D,20120821,000000,5.5117,5.56396,5.4932,5.55446,1678160.5791199,0
+RDY.US,D,20120822,000000,5.56764,5.62346,5.55446,5.60294,1127038.6287603,0
+RDY.US,D,20120823,000000,5.61024,5.62166,5.5714,5.58776,487597.51204202,0
+RDY.US,D,20120824,000000,5.57872,5.58776,5.52472,5.56396,1166600.5812386,0
+RDY.US,D,20120827,000000,5.56764,5.60098,5.5472,5.57872,608820.69326341,0
+RDY.US,D,20120828,000000,5.62166,5.6715,5.59548,5.66406,1330937.9682394,0
+RDY.US,D,20120829,000000,5.6343,5.6477,5.59744,5.63036,1136401.3535324,0
+RDY.US,D,20120830,000000,5.62856,5.638,5.54324,5.55446,1481979.7785992,0
+RDY.US,D,20120831,000000,5.60098,5.60294,5.5322,5.58226,1837443.6171381,0
+RDY.US,D,20120904,000000,5.64374,5.66954,5.586,5.65126,1453282.6465745,0
+RDY.US,D,20120905,000000,5.58402,5.6197,5.54146,5.6197,965010.20640522,0
+RDY.US,D,20120906,000000,5.5992,5.61774,5.55446,5.6067,1143592.1291431,0
+RDY.US,D,20120907,000000,5.666,5.73104,5.6605,5.72906,1956753.6562245,0
+RDY.US,D,20120910,000000,5.73104,5.77736,5.73104,5.76474,790493.07637318,0
+RDY.US,D,20120911,000000,5.79056,5.80356,5.76848,5.78286,766413.87363985,0
+RDY.US,D,20120912,000000,5.90406,5.9224,5.88514,5.91884,1459529.5377367,0
+RDY.US,D,20120913,000000,5.93006,6.05402,5.8887,6.05402,1391681.499687,0
+RDY.US,D,20120914,000000,5.98366,6.01914,5.90406,5.9149,1832196.4315477,0
+RDY.US,D,20120917,000000,5.75704,5.77222,5.67902,5.7474,1443239.9190277,0
+RDY.US,D,20120918,000000,5.76276,5.7738,5.7127,5.71826,830699.5090933,0
+RDY.US,D,20120919,000000,5.74266,5.74266,5.68632,5.70502,692060.13740171,0
+RDY.US,D,20120920,000000,5.6676,5.7145,5.6676,5.7011,993367.33704261,0
+RDY.US,D,20120921,000000,5.76474,5.77222,5.6938,5.6938,1715921.0317099,0
+RDY.US,D,20120924,000000,5.74266,5.74562,5.70502,5.7387,1665991.5742401,0
+RDY.US,D,20120925,000000,5.77736,5.77736,5.68296,5.7011,1195718.9090119,0
+RDY.US,D,20120926,000000,5.63232,5.64946,5.56396,5.56944,970998.2905413,0
+RDY.US,D,20120927,000000,5.64572,5.6605,5.55802,5.6252,1935171.1800969,0
+RDY.US,D,20120928,000000,5.7273,5.7608,5.6938,5.735,2456596.2928599,0
+RDY.US,D,20121001,000000,5.7811,5.8481,5.7738,5.83136,1046798.3013376,0
+RDY.US,D,20121002,000000,5.80356,5.84632,5.79428,5.83864,637248.86896684,0
+RDY.US,D,20121003,000000,5.95786,5.98742,5.94642,5.98742,1706157.4097796,0
+RDY.US,D,20121004,000000,6.1695,6.2367,6.15294,6.22724,1593860.5336389,0
+RDY.US,D,20121005,000000,6.149,6.16378,6.09146,6.10268,1310131.9131905,0
+RDY.US,D,20121008,000000,6.0696,6.09342,6.05046,6.07866,1546727.2069818,0
+RDY.US,D,20121009,000000,6.05776,6.05776,5.9206,5.94092,892716.77708168,0
+RDY.US,D,20121010,000000,5.9206,5.93204,5.88514,5.9078,398395.3570056,0
+RDY.US,D,20121011,000000,5.97636,6.02466,5.97266,5.98936,370220.91368086,0
+RDY.US,D,20121012,000000,5.93538,5.95984,5.9133,5.95984,1055171.4698329,0
+RDY.US,D,20121015,000000,5.94448,5.98936,5.92612,5.92612,935947.69975527,0
+RDY.US,D,20121016,000000,5.96354,5.9951,5.93006,5.97266,741010.18788988,0
+RDY.US,D,20121017,000000,5.94642,5.9817,5.9281,5.97816,523962.43654944,0
+RDY.US,D,20121018,000000,5.9078,5.97636,5.9078,5.9541,1410883.9661028,0
+RDY.US,D,20121019,000000,5.9206,5.94092,5.87804,5.90958,1381760.563682,0
+RDY.US,D,20121022,000000,6.0081,6.03214,5.98366,6.01914,700651.5157426,0
+RDY.US,D,20121023,000000,5.95214,5.97442,5.9021,5.91686,977854.13941223,0
+RDY.US,D,20121024,000000,5.95984,5.95984,5.91686,5.93914,505729.22782001,0
+RDY.US,D,20121025,000000,5.8887,5.92416,5.87606,5.88514,535370.2442933,0
+RDY.US,D,20121026,000000,5.81856,5.83666,5.7923,5.8148,786210.07382171,0
+RDY.US,D,20121031,000000,6.00416,6.10998,6.00416,6.04732,3203422.0268684,0
+RDY.US,D,20121101,000000,6.09342,6.18112,6.09342,6.16022,906078.32414117,0
+RDY.US,D,20121102,000000,6.12516,6.17324,6.09738,6.16022,5957494.1604518,0
+RDY.US,D,20121105,000000,6.149,6.15688,6.1214,6.15294,840255.07047306,0
+RDY.US,D,20121106,000000,6.09896,6.12516,6.08042,6.10072,933486.49568239,0
+RDY.US,D,20121107,000000,6.0824,6.13246,6.03588,6.06368,546285.81122261,0
+RDY.US,D,20121108,000000,6.05776,6.05776,5.99706,6.01342,858721.71299083,0
+RDY.US,D,20121109,000000,5.9616,5.98936,5.94642,5.97266,751697.39567842,0
+RDY.US,D,20121112,000000,5.9799,5.9951,5.95214,5.95786,472124.91159225,0
+RDY.US,D,20121113,000000,5.9425,5.97636,5.93006,5.95608,1091749.5295384,0
+RDY.US,D,20121114,000000,5.98936,5.98936,5.89262,5.91686,522358.84791638,0
+RDY.US,D,20121115,000000,5.8128,5.88672,5.80906,5.8666,1532898.7923457,0
+RDY.US,D,20121116,000000,5.9021,5.93538,5.83666,5.8887,1206999.8505665,0
+RDY.US,D,20121119,000000,5.88514,5.96354,5.86464,5.95608,620604.02492767,0
+RDY.US,D,20121120,000000,5.90958,5.93736,5.8887,5.9021,830384.88094375,0
+RDY.US,D,20121121,000000,5.88178,5.89636,5.83666,5.88,907996.54092373,0
+RDY.US,D,20121123,000000,5.8666,5.9281,5.83292,5.9206,429152.79594494,0
+RDY.US,D,20121126,000000,5.91884,5.99136,5.9021,5.94642,558601.98088205,0
+RDY.US,D,20121127,000000,6.02822,6.09896,5.9817,6.0749,1243694.6271661,0
+RDY.US,D,20121128,000000,6.03962,6.07136,6.01146,6.04142,573810.69965802,0
+RDY.US,D,20121129,000000,6.12692,6.15688,6.08042,6.10446,910853.56750724,0
+RDY.US,D,20121130,000000,6.2215,6.25874,6.18112,6.23296,1797475.6928539,0
+RDY.US,D,20121203,000000,6.21442,6.2418,6.13816,6.149,949091.03696903,0
+RDY.US,D,20121204,000000,6.19354,6.23846,6.18312,6.23846,974195.31851214,0
+RDY.US,D,20121205,000000,6.27906,6.28102,6.22724,6.2418,755346.06728333,0
+RDY.US,D,20121206,000000,6.31828,6.33502,6.23472,6.26822,850790.0388344,0
+RDY.US,D,20121207,000000,6.29246,6.29246,6.26072,6.28656,645413.9769116,0
+RDY.US,D,20121210,000000,6.40202,6.45542,6.40202,6.45542,1102142.4077677,0
+RDY.US,D,20121211,000000,6.48024,6.48024,6.363,6.39296,931060.81414252,0
+RDY.US,D,20121212,000000,6.41482,6.42056,6.34408,6.36478,927772.44251527,0
+RDY.US,D,20121213,000000,6.40558,6.42782,6.28852,6.28852,1374006.5021906,0
+RDY.US,D,20121214,000000,6.26646,6.27,6.21976,6.24376,722939.36788279,0
+RDY.US,D,20121217,000000,6.28302,6.28302,6.23096,6.26448,865922.63789681,0
+RDY.US,D,20121218,000000,6.24376,6.25326,6.22546,6.23846,871438.77980856,0
+RDY.US,D,20121219,000000,6.30548,6.31078,6.25128,6.25874,2001116.2253068,0
+RDY.US,D,20121220,000000,6.25698,6.32574,6.23472,6.32574,1105791.0793726,0
+RDY.US,D,20121221,000000,6.18642,6.25128,6.18112,6.2235,892087.52078267,0
+RDY.US,D,20121224,000000,6.19728,6.20102,6.16378,6.16576,264850.93147718,0
+RDY.US,D,20121226,000000,6.19906,6.23296,6.18642,6.2292,1132935.3692401,0
+RDY.US,D,20121227,000000,6.2162,6.2292,6.15688,6.1884,503663.8462578,0
+RDY.US,D,20121228,000000,6.1695,6.19156,6.14172,6.14702,349196.64878634,0
+RDY.US,D,20121231,000000,6.20476,6.21266,6.15688,6.18642,692998.9472027,0
+RDY.US,D,20130102,000000,6.28302,6.36656,6.28302,6.35376,743978.85672006,0
+RDY.US,D,20130103,000000,6.42056,6.44302,6.3703,6.39472,815805.41846684,0
+RDY.US,D,20130104,000000,6.39472,6.40756,6.34802,6.35178,917760.16285399,0
+RDY.US,D,20130107,000000,6.32202,6.363,6.31828,6.33502,785261.11472553,0
+RDY.US,D,20130108,000000,6.4038,6.44302,6.40004,6.4038,742431.08921028,0
+RDY.US,D,20130109,000000,6.43906,6.47632,6.4298,6.43532,815998.25507463,0
+RDY.US,D,20130110,000000,6.4966,6.4966,6.42448,6.44852,1255244.525042,0
+RDY.US,D,20130111,000000,6.43732,6.47256,6.41284,6.4706,575926.82769589,0
+RDY.US,D,20130114,000000,6.48736,6.50212,6.44302,6.50212,956723.3069187,0
+RDY.US,D,20130115,000000,6.45542,6.50212,6.44676,6.50212,950481.49040403,0
+RDY.US,D,20130116,000000,6.5041,6.55612,6.48932,6.55612,939931.29809999,0
+RDY.US,D,20130117,000000,6.61386,6.61958,6.56734,6.5823,1024038.5069732,0
+RDY.US,D,20130118,000000,6.538,6.64342,6.53206,6.64342,1326279.4417675,0
+RDY.US,D,20130122,000000,6.6357,6.68264,6.59886,6.65128,884313.16070097,0
+RDY.US,D,20130123,000000,6.68066,6.68066,6.58786,6.62154,1144297.5051558,0
+RDY.US,D,20130124,000000,6.66176,6.68992,6.65128,6.67496,1394157.9277026,0
+RDY.US,D,20130125,000000,6.68992,6.69366,6.66372,6.69366,780257.5122187,0
+RDY.US,D,20130128,000000,6.68992,6.68992,6.62884,6.63396,761658.92886404,0
+RDY.US,D,20130129,000000,6.6714,6.72716,6.66764,6.72716,1571410.2927764,0
+RDY.US,D,20130130,000000,6.70332,6.78096,6.70332,6.77368,1219473.3343007,0
+RDY.US,D,20130131,000000,6.6917,6.7252,6.66962,6.67888,1263363.9611587,0
+RDY.US,D,20130201,000000,6.78846,6.8253,6.78256,6.79612,1036791.0963239,0
+RDY.US,D,20130204,000000,6.66764,6.74016,6.64932,6.66018,1735590.3657024,0
+RDY.US,D,20130205,000000,6.68616,6.71574,6.66764,6.68992,1266383.3764646,0
+RDY.US,D,20130206,000000,6.64538,6.66962,6.62884,6.66764,557998.09782088,0
+RDY.US,D,20130207,000000,6.60794,6.62154,6.57642,6.60222,550467.32082269,0
+RDY.US,D,20130208,000000,6.46684,6.55988,6.44852,6.55022,2020384.6621411,0
+RDY.US,D,20130211,000000,6.59532,6.69762,6.58786,6.68616,1808376.0358405,0
+RDY.US,D,20130212,000000,6.68066,6.69938,6.66018,6.6769,1372453.6600333,0
+RDY.US,D,20130213,000000,6.66018,6.66018,6.6251,6.64538,1693927.5091289,0
+RDY.US,D,20130214,000000,6.50982,6.52066,6.44852,6.4706,1916704.5375792,0
+RDY.US,D,20130215,000000,6.27906,6.3295,6.25522,6.29602,3063204.4397816,0
+RDY.US,D,20130219,000000,6.30548,6.32202,6.28102,6.29246,1608866.266512,0
+RDY.US,D,20130220,000000,6.28302,6.30548,6.2418,6.24732,862715.46063074,0
+RDY.US,D,20130221,000000,6.22546,6.23296,6.13618,6.14702,1268951.1481364,0
+RDY.US,D,20130222,000000,6.20278,6.2087,6.13618,6.1622,760329.37119994,0
+RDY.US,D,20130225,000000,6.20102,6.2418,6.149,6.15294,1416821.3037631,0
+RDY.US,D,20130226,000000,6.12692,6.12692,6.05224,6.0676,1238391.6204525,0
+RDY.US,D,20130227,000000,6.0558,6.12516,6.05402,6.1157,1020146.2522848,0
+RDY.US,D,20130228,000000,6.05972,6.08948,6.02662,6.05776,907412.95645283,0
+RDY.US,D,20130301,000000,5.94092,5.97816,5.92612,5.95214,2438149.9489324,0
+RDY.US,D,20130304,000000,5.9817,6.03214,5.97816,6.03214,1177678.5368903,0
+RDY.US,D,20130305,000000,6.11764,6.1344,6.10644,6.12692,1467009.5682591,0
+RDY.US,D,20130306,000000,6.16022,6.17916,6.1214,6.13816,1165428.3376493,0
+RDY.US,D,20130307,000000,6.15492,6.19906,6.149,6.18642,670467.51197904,0
+RDY.US,D,20130308,000000,6.2087,6.21778,6.1695,6.20278,898222.76969829,0
+RDY.US,D,20130311,000000,6.17916,6.25326,6.17126,6.24376,1167280.5840134,0
+RDY.US,D,20130312,000000,6.24556,6.27374,6.23096,6.26646,777222.8729701,0
+RDY.US,D,20130313,000000,6.2493,6.25128,6.19728,6.22724,733991.95029656,0
+RDY.US,D,20130314,000000,6.25128,6.25128,6.1884,6.2215,483461.67427011,0
+RDY.US,D,20130315,000000,6.23472,6.2625,6.17916,6.19728,1745049.5087783,0
+RDY.US,D,20130318,000000,6.14702,6.16378,6.10072,6.14526,1376939.6484878,0
+RDY.US,D,20130319,000000,6.13246,6.13994,6.05224,6.08042,1509271.2332463,0
+RDY.US,D,20130320,000000,6.16576,6.16772,6.1214,6.14346,1209516.8757626,0
+RDY.US,D,20130321,000000,6.05776,6.0749,6.01342,6.04338,1373098.1402751,0
+RDY.US,D,20130322,000000,6.0209,6.03018,5.94838,5.97066,1308558.772443,0
+RDY.US,D,20130325,000000,5.9799,6.02822,5.9691,5.99864,877949.55264459,0
+RDY.US,D,20130326,000000,6.01914,6.04732,6.00612,6.02822,896162.4627837,0
+RDY.US,D,20130327,000000,6.00612,6.00612,5.95608,5.98742,1021298.1972838,0
+RDY.US,D,20130328,000000,6.00612,6.03018,5.98544,6.01146,624704.34016658,0
+RDY.US,D,20130401,000000,6.22546,6.27374,6.09146,6.12892,2120471.9362214,0
+RDY.US,D,20130402,000000,6.25326,6.29776,6.24376,6.28656,1540551.3608856,0
+RDY.US,D,20130403,000000,6.27194,6.30704,6.1695,6.20278,1481380.9701856,0
+RDY.US,D,20130404,000000,6.38132,6.40004,6.29602,6.34072,2018841.9692789,0
+RDY.US,D,20130405,000000,6.36478,6.39296,6.31828,6.38902,2493306.2934023,0
+RDY.US,D,20130408,000000,6.40004,6.50786,6.391,6.5041,2982842.3208172,0
+RDY.US,D,20130409,000000,6.51334,6.55612,6.49482,6.51334,1652558.9821146,0
+RDY.US,D,20130410,000000,6.4838,6.59886,6.47828,6.5823,2693633.08099,0
+RDY.US,D,20130411,000000,6.50212,6.52242,6.41088,6.42252,2302864.9192865,0
+RDY.US,D,20130412,000000,6.44676,6.51178,6.40202,6.41088,2592612.0717563,0
+RDY.US,D,20130415,000000,6.29048,6.32574,6.2493,6.25326,751509.63371825,0
+RDY.US,D,20130416,000000,6.5449,6.56556,6.41482,6.4966,1828177.3106699,0
+RDY.US,D,20130417,000000,6.50608,6.55414,6.46684,6.54312,1933633.5618824,0
+RDY.US,D,20130418,000000,6.5579,6.57268,6.47632,6.51178,1656151.8325963,0
+RDY.US,D,20130419,000000,6.53206,6.56556,6.51334,6.56556,971196.20179661,0
+RDY.US,D,20130422,000000,6.49816,6.52616,6.44496,6.51512,1015853.1004381,0
+RDY.US,D,20130423,000000,6.54668,6.57642,6.51178,6.56912,666834.06431684,0
+RDY.US,D,20130424,000000,6.57642,6.5823,6.538,6.55988,520339.13818237,0
+RDY.US,D,20130425,000000,6.80696,6.85012,6.74942,6.76974,1265368.44695,0
+RDY.US,D,20130426,000000,6.76974,6.82176,6.7384,6.74392,662251.65755846,0
+RDY.US,D,20130429,000000,6.80342,6.84636,6.79612,6.82708,596575.56867005,0
+RDY.US,D,20130430,000000,6.9597,7.05606,6.93506,7.03932,1351703.4261077,0
+RDY.US,D,20130501,000000,7.00956,7.01684,6.95222,6.95598,520577.64661827,0
+RDY.US,D,20130502,000000,6.9313,6.9463,6.8996,6.9187,1312445.9524838,0
+RDY.US,D,20130503,000000,6.9262,6.99656,6.92246,6.9463,934775.4561659,0
+RDY.US,D,20130506,000000,6.87574,6.8927,6.81072,6.86452,631590.63692307,0
+RDY.US,D,20130507,000000,6.87574,6.87574,6.83102,6.84266,954454.93945362,0
+RDY.US,D,20130508,000000,6.84442,6.89606,6.83298,6.8586,1284834.7950396,0
+RDY.US,D,20130509,000000,6.78256,6.84266,6.7717,6.80538,1117061.871632,0
+RDY.US,D,20130510,000000,6.85682,7.19362,6.85682,7.15616,2429370.8086314,0
+RDY.US,D,20130513,000000,7.12068,7.19202,7.09112,7.14732,1321199.719547,0
+RDY.US,D,20130514,000000,6.95022,7.05034,6.89446,7.02632,2006505.5010292,0
+RDY.US,D,20130515,000000,7.08012,7.17686,7.07122,7.1138,1738112.4655461,0
+RDY.US,D,20130516,000000,7.14156,7.19912,7.13784,7.16188,900958.00474009,0
+RDY.US,D,20130517,000000,7.07122,7.09708,7.02256,7.04836,661916.73081869,0
+RDY.US,D,20130520,000000,6.93902,7.02256,6.92954,6.99852,817703.33665914,0
+RDY.US,D,20130521,000000,6.86452,6.87574,6.7902,6.84442,1495315.9524208,0
+RDY.US,D,20130522,000000,6.92776,7.15496,6.92776,6.9666,1004272.7546767,0
+RDY.US,D,20130523,000000,6.89446,6.9666,6.85348,6.93506,1138766.1393013,0
+RDY.US,D,20130524,000000,6.93902,7.01684,6.89606,6.9721,1466608.6711009,0
+RDY.US,D,20130528,000000,7.05606,7.08738,6.98176,7.03932,668280.33887513,0
+RDY.US,D,20130529,000000,7.01684,7.06728,7.00956,7.032,576926.53326774,0
+RDY.US,D,20130530,000000,6.99282,7.00046,6.93506,6.94256,341640.49855029,0
+RDY.US,D,20130531,000000,6.92108,6.9319,6.84636,6.87044,921728.53725596,0
+RDY.US,D,20130603,000000,6.90924,7.08012,6.88522,7.07834,1030427.4882675,0
+RDY.US,D,20130604,000000,7.09508,7.10276,7.02058,7.05034,1081016.6499217,0
+RDY.US,D,20130605,000000,7.04128,7.04128,6.9128,6.93704,823300.67293201,0
+RDY.US,D,20130606,000000,6.94058,7.05606,6.92776,7.05408,665245.69962653,0
+RDY.US,D,20130607,000000,7.11732,7.19716,7.10076,7.19202,531508.43749033,0
+RDY.US,D,20130610,000000,7.04836,7.05802,6.98926,7.03398,835241.31867105,0
+RDY.US,D,20130611,000000,6.978,7.03398,6.96502,7.00602,937794.8714718,0
+RDY.US,D,20130612,000000,7.05408,7.07636,7.00956,7.01862,430756.38457798,0
+RDY.US,D,20130613,000000,6.96838,7.02454,6.93902,7.00956,726456.0986508,0
+RDY.US,D,20130614,000000,7.00602,7.14906,7.00402,7.10452,1415643.9855263,0
+RDY.US,D,20130617,000000,6.94058,7.00402,6.87202,6.87202,1390625.9729918,0
+RDY.US,D,20130618,000000,6.7774,6.83872,6.74392,6.82176,796212.20418791,0
+RDY.US,D,20130619,000000,6.68796,6.78648,6.6233,6.6233,1541647.4847613,0
+RDY.US,D,20130620,000000,6.45226,6.4838,6.376,6.44302,1840635.5704614,0
+RDY.US,D,20130621,000000,6.64342,6.68796,6.60222,6.68796,2344329.8646047,0
+RDY.US,D,20130624,000000,6.56912,6.63062,6.50982,6.59162,1307726.530241,0
+RDY.US,D,20130625,000000,6.59532,6.66176,6.55612,6.6375,989231.49927068,0
+RDY.US,D,20130626,000000,6.5171,6.6233,6.50982,6.52242,1563580.1115714,0
+RDY.US,D,20130627,000000,6.6769,6.82708,6.6769,6.81448,906489.37059454,0
+RDY.US,D,20130628,000000,6.8927,7.1861,6.8927,7.02826,2360558.5875428,0
+RDY.US,D,20130701,000000,7.08366,7.1266,7.04836,7.07122,1107455.5637765,0
+RDY.US,D,20130702,000000,7.0854,7.14356,7.073,7.10276,1185914.6899011,0
+RDY.US,D,20130703,000000,6.87024,6.93506,6.84266,6.91082,1736874.2515383,0
+RDY.US,D,20130705,000000,6.8996,6.92954,6.81448,6.85348,1145094.2248247,0
+RDY.US,D,20130708,000000,6.89606,6.91082,6.8253,6.83298,1698783.9468562,0
+RDY.US,D,20130709,000000,6.98374,6.98374,6.87574,6.96502,3195723.7865003,0
+RDY.US,D,20130710,000000,6.979,7.0198,6.96916,7.01252,1776613.8166817,0
+RDY.US,D,20130711,000000,7.09292,7.10056,7.0314,7.07992,1454607.129591,0
+RDY.US,D,20130712,000000,7.25194,7.31362,7.2387,7.30828,1325320.3333762,0
+RDY.US,D,20130715,000000,7.29666,7.34712,7.28366,7.34178,1233042.9419106,0
+RDY.US,D,20130716,000000,7.17528,7.30062,7.17528,7.29666,1878796.9202096,0
+RDY.US,D,20130717,000000,7.30986,7.35482,7.29666,7.31934,708923.19128646,0
+RDY.US,D,20130718,000000,7.33822,7.40328,7.30062,7.39026,583924.47227079,0
+RDY.US,D,20130719,000000,7.39026,7.39972,7.33254,7.37548,707400.79701457,0
+RDY.US,D,20130722,000000,7.31362,7.41688,7.31362,7.36978,1530660.872766,0
+RDY.US,D,20130723,000000,7.39796,7.44662,7.3885,7.4352,479275.09002247,0
+RDY.US,D,20130724,000000,7.46316,7.47284,7.37548,7.39026,498787.10994026,0
+RDY.US,D,20130725,000000,7.36978,7.37922,7.28956,7.37352,983507.29680844,0
+RDY.US,D,20130726,000000,7.33254,7.37156,7.24266,7.33822,487841.09512552,0
+RDY.US,D,20130729,000000,7.10432,7.14376,6.94316,7.0852,1471196.1525068,0
+RDY.US,D,20130730,000000,6.75258,6.79376,6.72836,6.7581,1123684.2867146,0
+RDY.US,D,20130731,000000,7.02178,7.07794,6.90944,6.97114,1163860.2715493,0
+RDY.US,D,20130801,000000,7.03714,7.0726,6.93762,6.96916,2065498.2790642,0
+RDY.US,D,20130802,000000,6.91142,6.9193,6.78216,6.80322,1551086.3292469,0
+RDY.US,D,20130805,000000,6.78056,6.81958,6.74512,6.80322,2096331.8377171,0
+RDY.US,D,20130806,000000,6.75612,6.82906,6.73386,6.7581,1334393.8032366,0
+RDY.US,D,20130807,000000,6.89486,6.9193,6.77328,6.77328,1026672.2490636,0
+RDY.US,D,20130808,000000,6.8125,6.82708,6.68894,6.7112,1131037.4510478,0
+RDY.US,D,20130809,000000,6.70232,6.79948,6.70232,6.76756,654781.77633118,0
+RDY.US,D,20130812,000000,6.67948,6.74332,6.65742,6.66254,1878690.3526106,0
+RDY.US,D,20130813,000000,6.78412,6.79948,6.67396,6.68894,1774284.5534458,0
+RDY.US,D,20130814,000000,6.64202,6.66844,6.58606,6.60262,2292299.5030397,0
+RDY.US,D,20130815,000000,6.58606,6.62194,6.55022,6.57486,806447.76834239,0
+RDY.US,D,20130816,000000,6.53582,6.57662,6.49268,6.49444,922713.01888515,0
+RDY.US,D,20130819,000000,6.3299,6.3691,6.2625,6.27728,1543448.9846497,0
+RDY.US,D,20130820,000000,6.28302,6.3037,6.20436,6.26822,1202498.6381693,0
+RDY.US,D,20130821,000000,6.02682,6.09422,5.98544,5.98544,1770407.5227,0
+RDY.US,D,20130822,000000,6.04182,6.14092,6.02682,6.13716,1469232.263896,0
+RDY.US,D,20130823,000000,6.18604,6.29066,6.1297,6.17264,1093967.1505278,0
+RDY.US,D,20130826,000000,6.21028,6.24712,6.15786,6.1687,948411.0341943,0
+RDY.US,D,20130827,000000,6.04182,6.13896,5.99864,6.03608,1602071.3134118,0
+RDY.US,D,20130828,000000,6.02486,6.05086,5.85874,6.03608,2207730.5012374,0
+RDY.US,D,20130829,000000,6.21028,6.32046,6.20062,6.26646,1667255.1614857,0
+RDY.US,D,20130830,000000,6.431,6.43256,6.18958,6.2231,2969551.8188238,0
+RDY.US,D,20130903,000000,6.07726,6.11078,6.02682,6.07018,1284459.2711192,0
+RDY.US,D,20130904,000000,6.2887,6.36162,6.26072,6.35964,2166179.2869104,0
+RDY.US,D,20130905,000000,6.41384,6.47572,6.40104,6.46624,1772340.9634253,0
+RDY.US,D,20130906,000000,6.52046,6.54312,6.44596,6.44596,885977.64510494,0
+RDY.US,D,20130909,000000,6.48162,6.55612,6.46624,6.55216,872377.5896095,0
+RDY.US,D,20130910,000000,6.58806,6.61228,6.49072,6.52224,1063067.6214563,0
+RDY.US,D,20130911,000000,6.58606,6.61996,6.5449,6.59732,1040338.2749774,0
+RDY.US,D,20130912,000000,6.57286,6.60834,6.54154,6.55988,716245.9077341,0
+RDY.US,D,20130913,000000,6.52796,6.69072,6.5242,6.6852,1535654.3259777,0
+RDY.US,D,20130916,000000,6.63102,6.64202,6.55022,6.55022,706177.80694953,0
+RDY.US,D,20130917,000000,6.7861,6.82156,6.76362,6.80148,1096651.6390939,0
+RDY.US,D,20130918,000000,6.86846,7.07794,6.80696,7.0669,1565056.8340151,0
+RDY.US,D,20130919,000000,7.19578,7.19578,7.00698,7.02572,1118086.9504417,0
+RDY.US,D,20130920,000000,6.99378,7.03714,6.95852,6.95852,1178551.3762728,0
+RDY.US,D,20130923,000000,7.06314,7.10808,7.02178,7.0314,1755843.2841658,0
+RDY.US,D,20130924,000000,7.05962,7.11006,7.01252,7.06138,1977488.6662074,0
+RDY.US,D,20130925,000000,7.23124,7.24266,7.18452,7.21272,1598645.9263001,0
+RDY.US,D,20130926,000000,7.29154,7.33254,7.20326,7.2204,1244724.7806235,0
+RDY.US,D,20130927,000000,7.15496,7.15636,7.08148,7.11184,1240533.1217282,0
+RDY.US,D,20130930,000000,7.06138,7.12068,7.0458,7.06888,978143.39432389,0
+RDY.US,D,20131001,000000,7.12266,7.22396,7.12266,7.21842,596372.58276713,0
+RDY.US,D,20131002,000000,7.18846,7.22396,7.14926,7.21842,844401.05754013,0
+RDY.US,D,20131003,000000,7.28188,7.31162,7.17726,7.2387,1101604.4951249,0
+RDY.US,D,20131004,000000,7.2387,7.28956,7.19578,7.28564,1761658.8302844,0
+RDY.US,D,20131007,000000,7.20326,7.29332,7.20326,7.23124,579849.53026976,0
+RDY.US,D,20131008,000000,7.22396,7.24858,7.13036,7.13586,498792.18458783,0
+RDY.US,D,20131009,000000,7.25942,7.25942,7.13586,7.17152,1514574.2399599,0
+RDY.US,D,20131010,000000,7.26138,7.38298,7.26138,7.36622,655847.4523215,0
+RDY.US,D,20131011,000000,7.32286,7.32286,7.25746,7.29154,503420.26317434,0
+RDY.US,D,20131014,000000,7.34336,7.43324,7.31558,7.41864,802920.88827925,0
+RDY.US,D,20131015,000000,7.31362,7.34178,7.27618,7.30828,622557.76424325,0
+RDY.US,D,20131016,000000,7.28564,7.40916,7.19578,7.36978,1384952.5170054,0
+RDY.US,D,20131017,000000,7.37726,7.46142,7.36978,7.45432,1313709.5397294,0
+RDY.US,D,20131018,000000,7.47814,7.61294,7.45232,7.59246,1095179.9912977,0
+RDY.US,D,20131021,000000,7.49136,7.4931,7.41312,7.43894,666387.4953304,0
+RDY.US,D,20131022,000000,7.41312,7.50082,7.394,7.46908,551568.51934597,0
+RDY.US,D,20131023,000000,7.29488,7.35676,7.27618,7.32286,1121020.0967389,0
+RDY.US,D,20131024,000000,7.30828,7.35086,7.28564,7.34712,1214266.7458909,0
+RDY.US,D,20131025,000000,7.34,7.37548,7.33452,7.35086,1050939.2137571,0
+RDY.US,D,20131028,000000,7.32286,7.36466,7.29154,7.32092,579433.40916877,0
+RDY.US,D,20131029,000000,7.36268,7.48012,7.32092,7.45036,616544.30686939,0
+RDY.US,D,20131030,000000,7.62418,7.67482,7.51028,7.55502,1092185.9492297,0
+RDY.US,D,20131031,000000,7.56074,7.57728,7.40172,7.41688,1408473.5085058,0
+RDY.US,D,20131101,000000,7.47284,7.4821,7.368,7.38652,575571.6023658,0
+RDY.US,D,20131104,000000,7.42398,7.46908,7.39204,7.41864,768535.07632529,0
+RDY.US,D,20131105,000000,7.30456,7.30456,7.19242,7.21074,1208288.81105,0
+RDY.US,D,20131106,000000,7.20702,7.2742,7.15322,7.25942,968775.59490436,0
+RDY.US,D,20131107,000000,7.25038,7.28956,7.15496,7.16584,605603.3667022,0
+RDY.US,D,20131108,000000,7.12464,7.3268,7.10808,7.30062,1507946.7502297,0
+RDY.US,D,20131111,000000,7.31362,7.35676,7.28188,7.31558,724050.71570126,0
+RDY.US,D,20131112,000000,7.26888,7.35086,7.22946,7.32286,1196541.0019187,0
+RDY.US,D,20131113,000000,7.2204,7.43696,7.2204,7.43696,834434.44970695,0
+RDY.US,D,20131114,000000,7.29862,7.42948,7.29666,7.40916,1140633.6096081,0
+RDY.US,D,20131115,000000,7.42592,7.4821,7.40524,7.44268,530041.86434173,0
+RDY.US,D,20131118,000000,7.46908,7.4821,7.42238,7.45232,711917.23335448,0
+RDY.US,D,20131119,000000,7.43126,7.43126,7.35282,7.36268,1429406.4297439,0
+RDY.US,D,20131120,000000,7.28188,7.394,7.26534,7.30828,1062605.8285272,0
+RDY.US,D,20131121,000000,7.20702,7.25194,7.20522,7.24266,1419191.1641797,0
+RDY.US,D,20131122,000000,7.2671,7.39796,7.25566,7.35872,805930.15429001,0
+RDY.US,D,20131125,000000,7.35872,7.41864,7.34178,7.37156,886063.91411363,0
+RDY.US,D,20131126,000000,7.25038,7.30258,7.21668,7.28012,1282008.2163416,0
+RDY.US,D,20131127,000000,7.33452,7.42592,7.2742,7.37352,776233.31669339,0
+RDY.US,D,20131129,000000,7.43324,7.6297,7.34336,7.6226,1534137.0063535,0
+RDY.US,D,20131202,000000,7.56822,7.60922,7.46712,7.4894,1066599.5761671,0
+RDY.US,D,20131203,000000,7.45432,7.45808,7.3885,7.39596,1147550.3542499,0
+RDY.US,D,20131204,000000,7.39596,7.48012,7.30456,7.46316,872621.17269302,0
+RDY.US,D,20131205,000000,7.39204,7.39796,7.31558,7.36622,1360528.238237,0
+RDY.US,D,20131206,000000,7.394,7.62794,7.36466,7.58654,1744684.1341531,0
+RDY.US,D,20131209,000000,7.58298,7.61118,7.51932,7.59442,1089800.8648704,0
+RDY.US,D,20131210,000000,7.55678,7.58102,7.46316,7.50082,989870.90486487,0
+RDY.US,D,20131211,000000,7.48386,7.52898,7.36466,7.37352,747505.7367832,0
+RDY.US,D,20131212,000000,7.32878,7.35482,7.20522,7.2671,864719.94642204,0
+RDY.US,D,20131213,000000,7.23498,7.25194,7.18846,7.20146,547194.17313814,0
+RDY.US,D,20131216,000000,7.31162,7.40172,7.29666,7.37922,1470379.1342475,0
+RDY.US,D,20131217,000000,7.38298,7.47108,7.31162,7.4277,1425666.4144827,0
+RDY.US,D,20131218,000000,7.47442,7.57196,7.4072,7.53628,1070760.7871769,0
+RDY.US,D,20131219,000000,7.45432,7.48012,7.42948,7.44466,1464259.1092747,0
+RDY.US,D,20131220,000000,7.51738,7.67286,7.51738,7.6486,1493341.9145149,0
+RDY.US,D,20131223,000000,7.7026,7.74004,7.6356,7.66162,922104.06117637,0
+RDY.US,D,20131224,000000,7.68998,7.73256,7.6691,7.70456,411873.62095922,0
+RDY.US,D,20131226,000000,7.72348,7.74772,7.66536,7.67876,951278.21007294,0
+RDY.US,D,20131227,000000,7.65964,7.71424,7.6297,7.69374,590577.33523884,0
+RDY.US,D,20131230,000000,7.71602,7.71602,7.65036,7.65392,797653.40409858,0
+RDY.US,D,20131231,000000,7.6967,7.6967,7.66712,7.67482,414923.48415053,0
+RDY.US,D,20140102,000000,7.61668,7.71602,7.50652,7.53806,540439.81721865,0
+RDY.US,D,20140103,000000,7.57906,7.59246,7.43894,7.4894,743329.30183069,0
+RDY.US,D,20140106,000000,7.49706,7.52526,7.368,7.3885,455236.48446964,0
+RDY.US,D,20140107,000000,7.48584,7.51222,7.42044,7.46712,506779.67986757,0
+RDY.US,D,20140108,000000,7.57906,7.60192,7.54004,7.59246,1162662.6547221,0
+RDY.US,D,20140109,000000,7.73432,7.90478,7.73432,7.90124,1927325.7749492,0
+RDY.US,D,20140110,000000,7.8768,8.01138,7.86378,7.97968,1598554.5826438,0
+RDY.US,D,20140113,000000,8.0244,8.10106,8.01908,8.06182,1980716.1420637,0
+RDY.US,D,20140114,000000,8.04726,8.0973,8.0244,8.092,1352784.3260408,0
+RDY.US,D,20140115,000000,8.07704,8.09022,8.03762,8.05042,975377.71139669,0
+RDY.US,D,20140116,000000,8.03938,8.19466,8.03938,8.11052,1134148.21001,0
+RDY.US,D,20140117,000000,8.09022,8.13318,8.03938,8.06756,567700.82398023,0
+RDY.US,D,20140121,000000,8.09532,8.13494,8.03406,8.0973,1465954.041564,0
+RDY.US,D,20140122,000000,8.10856,8.10856,8.06382,8.092,1158278.1592191,0
+RDY.US,D,20140123,000000,8.05042,8.09908,8.03762,8.05416,1791370.8918237,0
+RDY.US,D,20140124,000000,7.94794,7.95896,7.81492,7.81492,2348820.9277067,0
+RDY.US,D,20140127,000000,7.79048,7.89356,7.67108,7.72152,893026.33058366,0
+RDY.US,D,20140128,000000,7.87286,7.93278,7.86558,7.91778,714419.03460789,0
+RDY.US,D,20140129,000000,7.8563,7.90656,7.82062,7.82656,821889.92090674,0
+RDY.US,D,20140130,000000,7.85826,7.85826,7.78692,7.80388,670289.89931395,0
+RDY.US,D,20140131,000000,7.74576,7.83562,7.71028,7.80388,641262.91519702,0
+RDY.US,D,20140203,000000,7.8563,7.95722,7.73826,7.76998,1250291.6690109,0
+RDY.US,D,20140204,000000,7.82062,7.91582,7.76998,7.88764,937947.11089895,0
+RDY.US,D,20140205,000000,7.79622,7.82262,7.7026,7.80546,808208.67105018,0
+RDY.US,D,20140206,000000,7.81138,7.94992,7.73098,7.90656,612388.17050719,0
+RDY.US,D,20140207,000000,7.94398,8.10106,7.94398,8.03938,692557.45286388,0
+RDY.US,D,20140210,000000,8.0522,8.11426,8.02284,8.07128,774482.56328073,0
+RDY.US,D,20140211,000000,8.0244,8.07128,7.95368,8.03208,1622547.5163685,0
+RDY.US,D,20140212,000000,7.94992,8.04134,7.89552,7.99072,770600.45788745,0
+RDY.US,D,20140213,000000,7.72152,7.86558,7.68408,7.85986,1533791.9303185,0
+RDY.US,D,20140214,000000,7.83738,7.99622,7.83738,7.90282,1811826.7961901,0
+RDY.US,D,20140218,000000,8.02284,8.12568,8.00568,8.04884,1240583.868204,0
+RDY.US,D,20140219,000000,8.06182,8.10678,7.97414,7.9834,1257223.6375955,0
+RDY.US,D,20140220,000000,8.16314,8.22836,8.14776,8.20766,1420530.871139,0
+RDY.US,D,20140221,000000,8.23958,8.24156,8.17594,8.1984,854428.56114417,0
+RDY.US,D,20140224,000000,8.3255,8.51664,8.24492,8.42658,2568938.8408288,0
+RDY.US,D,20140225,000000,8.36868,8.45458,8.28608,8.45084,1176704.2045563,0
+RDY.US,D,20140226,000000,8.51664,8.87708,8.50876,8.86624,3767245.8201029,0
+RDY.US,D,20140227,000000,8.86624,8.96516,8.79334,8.90742,2353195.2739145,0
+RDY.US,D,20140228,000000,8.82702,8.84594,8.55014,8.58564,4035207.5105422,0
+RDY.US,D,20140303,000000,8.45852,8.49576,8.37438,8.41558,1389468.9533453,0
+RDY.US,D,20140304,000000,8.53694,8.60454,8.4997,8.60454,1213541.071288,0
+RDY.US,D,20140305,000000,8.51074,8.69618,8.50304,8.66228,2189786.5474196,0
+RDY.US,D,20140306,000000,8.6942,8.76298,8.66228,8.68828,1970054.3075131,0
+RDY.US,D,20140307,000000,8.37062,8.38364,8.1984,8.21162,2097209.7517472,0
+RDY.US,D,20140310,000000,8.24492,8.24886,8.13694,8.15938,1488597.1190343,0
+RDY.US,D,20140311,000000,8.30894,8.35014,8.22302,8.30128,1925783.0820871,0
+RDY.US,D,20140312,000000,8.24886,8.38934,8.23582,8.37632,2129860.0342312,0
+RDY.US,D,20140313,000000,8.35014,8.47902,8.33712,8.34816,2024840.2027101,0
+RDY.US,D,20140314,000000,8.48886,8.58008,8.4733,8.51468,1032137.6444995,0
+RDY.US,D,20140317,000000,8.54248,8.66978,8.54248,8.57618,676404.8496393,0
+RDY.US,D,20140318,000000,8.5407,8.78978,8.52394,8.71292,1803560.1952938,0
+RDY.US,D,20140319,000000,8.63252,8.6942,8.56888,8.59704,1129464.3103002,0
+RDY.US,D,20140320,000000,8.41734,8.5671,8.31606,8.53538,1437099.5954645,0
+RDY.US,D,20140321,000000,8.59114,8.71468,8.35192,8.39882,1878522.8892407,0
+RDY.US,D,20140324,000000,8.44176,8.47526,8.2508,8.34264,1314815.8129003,0
+RDY.US,D,20140325,000000,8.42482,8.4922,8.32372,8.32372,1520186.8001755,0
+RDY.US,D,20140326,000000,8.23034,8.27704,8.15346,8.15346,910442.52105381,0
+RDY.US,D,20140327,000000,8.06952,8.13318,7.99818,8.06558,2042281.7664181,0
+RDY.US,D,20140328,000000,8.20214,8.25476,8.10106,8.22108,2679048.5438655,0
+RDY.US,D,20140331,000000,8.08648,8.23034,8.0845,8.21162,2253950.3913314,0
+RDY.US,D,20140401,000000,8.17418,8.29752,8.13694,8.21338,1675394.8961927,0
+RDY.US,D,20140402,000000,8.25476,8.47722,8.21162,8.44572,3375361.2359333,0
+RDY.US,D,20140403,000000,8.34264,8.34264,8.14954,8.24156,1960087.6996799,0
+RDY.US,D,20140404,000000,8.29594,8.29594,8.10302,8.12372,933182.01682802,0
+RDY.US,D,20140407,000000,8.05416,8.13694,7.89158,7.92922,1628540.6751521,0
+RDY.US,D,20140408,000000,7.99266,8.06008,7.93098,8.01712,1030498.5333335,0
+RDY.US,D,20140409,000000,8.13318,8.24334,8.11818,8.22638,1212825.5459802,0
+RDY.US,D,20140410,000000,7.97612,8.01138,7.88568,7.90282,1253326.3082595,0
+RDY.US,D,20140411,000000,7.89552,8.04726,7.89552,7.96824,1481365.7462429,0
+RDY.US,D,20140414,000000,8.02812,8.04528,7.90656,7.96252,1173329.5639203,0
+RDY.US,D,20140415,000000,7.97612,8.08056,7.88568,8.01336,1599391.8994933,0
+RDY.US,D,20140416,000000,7.8768,7.96824,7.84646,7.8841,1450552.4861803,0
+RDY.US,D,20140417,000000,7.91052,7.96648,7.86954,7.8841,1367368.8631653,0
+RDY.US,D,20140421,000000,7.93672,7.9385,7.87286,7.92922,1357148.5229535,0
+RDY.US,D,20140422,000000,7.91246,8.0244,7.8975,7.99622,1962000.8418149,0
+RDY.US,D,20140423,000000,7.95722,8.06756,7.88054,8.06382,2139968.7321965,0
+RDY.US,D,20140424,000000,8.09532,8.15346,8.04332,8.12174,2024241.3942965,0
+RDY.US,D,20140425,000000,8.14402,8.27526,8.11426,8.22108,3233291.4024825,0
+RDY.US,D,20140428,000000,8.292,8.38364,8.26972,8.36688,2018187.339742,0
+RDY.US,D,20140429,000000,8.28078,8.35526,8.27704,8.3464,1240751.3315739,0
+RDY.US,D,20140430,000000,8.42482,8.43408,8.33908,8.43034,1072318.7039818,0
+RDY.US,D,20140501,000000,8.42838,8.4997,8.40964,8.46956,1140156.5927363,0
+RDY.US,D,20140502,000000,8.5068,8.61912,8.49398,8.58168,1163728.3307124,0
+RDY.US,D,20140505,000000,8.53162,8.60828,8.46226,8.58168,950476.41575646,0
+RDY.US,D,20140506,000000,8.58008,8.64926,8.53694,8.5407,942027.12754755,0
+RDY.US,D,20140507,000000,8.53358,8.57438,8.42482,8.57438,1738939.6331005,0
+RDY.US,D,20140508,000000,8.58564,8.61162,8.44176,8.46226,1289467.9482737,0
+RDY.US,D,20140509,000000,8.4922,8.55192,8.41734,8.51822,1236940.2712466,0
+RDY.US,D,20140512,000000,8.58564,8.64926,8.52592,8.61912,826391.13330389,0
+RDY.US,D,20140513,000000,8.2469,8.28608,8.03012,8.19664,3104126.3978095,0
+RDY.US,D,20140514,000000,7.90852,7.91422,7.66712,7.79622,4509905.268454,0
+RDY.US,D,20140515,000000,7.76468,7.84842,7.57906,7.62418,3406321.6607756,0
+RDY.US,D,20140516,000000,7.61118,7.61472,7.51222,7.60546,4072973.0377798,0
+RDY.US,D,20140519,000000,7.27814,7.43126,7.21668,7.26888,4861547.8973705,0
+RDY.US,D,20140520,000000,7.34534,7.36978,7.26888,7.28012,2356011.7033175,0
+RDY.US,D,20140521,000000,7.19972,7.25566,7.15122,7.23302,2697368.0216037,0
+RDY.US,D,20140522,000000,7.32482,7.32482,7.26138,7.27618,3057003.2204475,0
+RDY.US,D,20140523,000000,7.31934,7.34534,7.27222,7.32482,2013300.4541293,0
+RDY.US,D,20140527,000000,7.32092,7.35482,7.28012,7.31162,4008946.2093525,0
+RDY.US,D,20140528,000000,7.36978,7.44268,7.35482,7.40172,3618726.1095869,0
+RDY.US,D,20140529,000000,7.50458,7.51028,7.43126,7.4931,1977336.4267802,0
+RDY.US,D,20140530,000000,7.6967,7.76092,7.61668,7.68998,3596742.7363011,0
+RDY.US,D,20140602,000000,7.65788,7.76272,7.56074,7.62794,1658425.2747089,0
+RDY.US,D,20140603,000000,7.38476,7.43894,7.30258,7.4072,2140988.7363586,0
+RDY.US,D,20140604,000000,7.35086,7.38476,7.29862,7.33254,1413477.1110126,0
+RDY.US,D,20140605,000000,7.33254,7.38476,7.29666,7.31756,2284946.3387066,0
+RDY.US,D,20140606,000000,7.45608,7.46142,7.35872,7.41688,1527854.5926582,0
+RDY.US,D,20140609,000000,7.41688,7.46908,7.39026,7.43324,1015365.9342711,0
+RDY.US,D,20140610,000000,7.53038,7.55502,7.46142,7.54948,2000420.9985893,0
+RDY.US,D,20140611,000000,7.61118,7.66536,7.59442,7.65392,3034740.7415452,0
+RDY.US,D,20140612,000000,7.63164,7.68212,7.60722,7.6356,1643505.8108446,0
+RDY.US,D,20140613,000000,7.62418,7.6486,7.53806,7.56074,1528468.6250146,0
+RDY.US,D,20140616,000000,7.53806,7.54378,7.39026,7.49706,1302108.8953778,0
+RDY.US,D,20140617,000000,7.4821,7.52704,7.45036,7.45608,1398542.4232056,0
+RDY.US,D,20140618,000000,7.50082,7.59442,7.4821,7.58102,2563605.3862296,0
+RDY.US,D,20140619,000000,7.61866,7.65036,7.53628,7.56642,1583995.4187572,0
+RDY.US,D,20140620,000000,7.60922,7.63362,7.57906,7.59246,804742.68675794,0
+RDY.US,D,20140623,000000,7.60546,7.66712,7.59048,7.6486,1012234.8767186,0
+RDY.US,D,20140624,000000,7.63362,7.65788,7.54574,7.57394,3127845.3005652,0
+RDY.US,D,20140625,000000,7.66712,7.74952,7.62596,7.66358,2716164.5162137,0
+RDY.US,D,20140626,000000,7.74952,7.82262,7.69492,7.80942,1265809.9412888,0
+RDY.US,D,20140627,000000,7.8841,7.96252,7.86378,7.96252,1573008.8067619,0
+RDY.US,D,20140630,000000,8.0973,8.10678,8.03012,8.07128,2610687.966411,0
+RDY.US,D,20140701,000000,8.12568,8.16666,8.0973,8.15346,1115240.0731534,0
+RDY.US,D,20140702,000000,8.23034,8.2469,8.18362,8.22836,1582447.6512474,0
+RDY.US,D,20140703,000000,8.225,8.23408,8.15742,8.23408,641552.17010863,0
+RDY.US,D,20140707,000000,8.43784,8.46562,8.29004,8.31092,2039064.4398569,0
+RDY.US,D,20140708,000000,8.30324,8.31976,8.11998,8.16844,2152914.1581549,0
+RDY.US,D,20140709,000000,8.18894,8.23958,8.10302,8.17218,1456281.76329,0
+RDY.US,D,20140710,000000,8.10302,8.20392,8.092,8.19466,923524.96249677,0
+RDY.US,D,20140711,000000,8.30894,8.36868,8.29004,8.36098,1839498.8494051,0
+RDY.US,D,20140714,000000,8.34462,8.37438,8.2321,8.2658,1835160.0257302,0
+RDY.US,D,20140715,000000,8.18362,8.18362,8.04884,8.07128,1786215.0498896,0
+RDY.US,D,20140716,000000,8.14776,8.16666,8.10106,8.14776,1597646.2207283,0
+RDY.US,D,20140717,000000,8.15346,8.21162,8.12944,8.14046,915740.45311993,0
+RDY.US,D,20140718,000000,8.14776,8.21712,8.11426,8.18362,917907.32763358,0
+RDY.US,D,20140721,000000,8.16844,8.22836,8.15938,8.20766,450040.04535499,0
+RDY.US,D,20140722,000000,8.40238,8.5068,8.38934,8.46048,1626683.3541404,0
+RDY.US,D,20140723,000000,8.47134,8.50304,8.42838,8.47526,789133.07082373,0
+RDY.US,D,20140724,000000,8.40588,8.41734,8.27898,8.32372,1605928.0455673,0
+RDY.US,D,20140725,000000,8.37968,8.42128,8.30324,8.41162,1183265.723868,0
+RDY.US,D,20140728,000000,8.53538,8.60078,8.49398,8.58758,1483512.3221662,0
+RDY.US,D,20140729,000000,8.56334,8.58364,8.50304,8.50304,1258147.2234538,0
+RDY.US,D,20140730,000000,8.76868,8.79334,8.67744,8.72416,1695982.7413959,0
+RDY.US,D,20140731,000000,8.44748,8.65834,8.3129,8.37062,3251889.9858371,0
+RDY.US,D,20140801,000000,8.45024,8.49004,8.37872,8.3919,1481106.9392167,0
+RDY.US,D,20140804,000000,8.41062,8.52572,8.39012,8.49734,1386830.1366073,0
+RDY.US,D,20140805,000000,8.47274,8.48238,8.35232,8.42226,1766251.3863378,0
+RDY.US,D,20140806,000000,8.34108,8.347,8.29024,8.33556,993367.33704261,0
+RDY.US,D,20140807,000000,8.37518,8.42738,8.35386,8.4126,1507977.1981152,0
+RDY.US,D,20140808,000000,8.44846,8.49358,8.37318,8.492,2167757.5023057,0
+RDY.US,D,20140811,000000,8.36552,8.36552,8.30148,8.30148,944523.8541534,0
+RDY.US,D,20140812,000000,8.34108,8.38048,8.31308,8.33948,1009159.6402894,0
+RDY.US,D,20140813,000000,8.37692,8.44846,8.37122,8.44846,781744.38395752,0
+RDY.US,D,20140814,000000,8.48238,8.56136,8.48238,8.54404,465872.94578244,0
+RDY.US,D,20140815,000000,8.53854,8.59902,8.47274,8.49358,631773.32423563,0
+RDY.US,D,20140818,000000,8.56888,8.6426,8.55568,8.63864,750915.89995221,0
+RDY.US,D,20140819,000000,8.69104,8.8079,8.63292,8.77974,968603.05688684,0
+RDY.US,D,20140820,000000,8.87528,9.00004,8.87528,8.949,1315434.9199042,0
+RDY.US,D,20140821,000000,8.80022,8.8491,8.77974,8.80218,1113976.4859077,0
+RDY.US,D,20140822,000000,8.8079,8.83982,8.76062,8.8154,795582.94788885,0
+RDY.US,D,20140825,000000,8.90388,8.90782,8.85894,8.88712,625922.25558411,0
+RDY.US,D,20140826,000000,8.94544,9.08478,8.91688,9.0489,2700402.6608523,0
+RDY.US,D,20140827,000000,9.07118,9.14094,9.06034,9.1167,795334.29015782,0
+RDY.US,D,20140828,000000,9.14488,9.26546,9.10528,9.25404,1185295.5828972,0
+RDY.US,D,20140829,000000,9.22212,9.25404,9.20498,9.22568,1093287.147753,0
+RDY.US,D,20140902,000000,9.2166,9.30864,9.1766,9.2107,1771153.4958933,0
+RDY.US,D,20140903,000000,9.3106,9.33482,9.25956,9.2767,1393077.0277696,0
+RDY.US,D,20140904,000000,9.35984,9.35984,9.28438,9.29168,559652.43292961,0
+RDY.US,D,20140905,000000,9.29524,9.3236,9.243,9.32202,653990.13130983,0
+RDY.US,D,20140908,000000,9.32754,9.3632,9.28794,9.32754,835444.30457397,0
+RDY.US,D,20140909,000000,9.31436,9.33482,9.18428,9.20694,1049381.2969523,0
+RDY.US,D,20140910,000000,9.20892,9.29168,9.19414,9.2767,778740.19259437,0
+RDY.US,D,20140911,000000,9.21462,9.23512,9.14684,9.23314,964441.84587707,0
+RDY.US,D,20140912,000000,9.18428,9.245,9.12596,9.22034,1003846.4842806,0
+RDY.US,D,20140915,000000,9.2166,9.25956,9.18624,9.21462,420911.56828655,0
+RDY.US,D,20140916,000000,9.18232,9.3652,9.18232,9.34608,1494996.2496237,0
+RDY.US,D,20140917,000000,9.52166,9.57426,9.44244,9.46706,1393427.1784521,0
+RDY.US,D,20140918,000000,9.79222,9.8131,9.73052,9.77764,1916745.1347597,0
+RDY.US,D,20140919,000000,9.89784,9.90924,9.69094,9.69998,2504297.9800452,0
+RDY.US,D,20140922,000000,9.8188,9.83202,9.7585,9.76618,1945249.4301768,0
+RDY.US,D,20140923,000000,9.82254,9.83358,9.7453,9.8188,1598539.3587011,0
+RDY.US,D,20140924,000000,9.88464,10.0257,9.8659,10.0257,1170162.9838348,0
+RDY.US,D,20140925,000000,10.0655,10.1032,9.99576,10.0429,1482025.4504274,0
+RDY.US,D,20140926,000000,9.84522,9.95064,9.82452,9.93372,1913390.7927141,0
+RDY.US,D,20140929,000000,9.7325,9.87734,9.69622,9.8734,1379811.899014,0
+RDY.US,D,20140930,000000,9.83202,9.9018,9.7116,9.89194,1704635.0155077,0
+RDY.US,D,20141001,000000,9.8076,9.85824,9.79418,9.84324,1404632.000293,0
+RDY.US,D,20141002,000000,9.82828,9.84324,9.72286,9.79024,824980.38127868,0
+RDY.US,D,20141003,000000,9.84128,9.8734,9.7719,9.78846,1030331.0699636,0
+RDY.US,D,20141006,000000,9.84128,9.93762,9.72658,9.76422,960838.84610027,0
+RDY.US,D,20141007,000000,9.59102,9.62884,9.49504,9.512,1704898.8971815,0
+RDY.US,D,20141008,000000,9.15234,9.4123,9.1167,9.3971,2068603.9633788,0
+RDY.US,D,20141009,000000,9.30664,9.35,9.22568,9.26546,1698692.6031998,0
+RDY.US,D,20141010,000000,9.26922,9.28794,9.1766,9.18428,1340305.767659,0
+RDY.US,D,20141013,000000,9.13168,9.17306,9.00576,9.00576,1256929.3080362,0
+RDY.US,D,20141014,000000,9.04318,9.09402,8.93028,9.01876,2049822.6927114,0
+RDY.US,D,20141015,000000,9.00576,9.07904,8.89442,9.03374,1373808.5909353,0
+RDY.US,D,20141016,000000,8.83628,9.11294,8.59724,9.04124,1316317.9085819,0
+RDY.US,D,20141017,000000,9.05088,9.21836,9.00004,9.19218,2270067.4720229,0
+RDY.US,D,20141020,000000,9.1766,9.19414,9.11116,9.19414,1013468.0160789,0
+RDY.US,D,20141021,000000,9.24832,9.3632,9.16772,9.33878,1188309.9235555,0
+RDY.US,D,20141022,000000,9.3971,9.4779,9.37268,9.431,593287.19704281,0
+RDY.US,D,20141023,000000,9.45348,9.55534,9.44046,9.51968,839468.50009928,0
+RDY.US,D,20141024,000000,9.50074,9.6852,9.44974,9.62884,1195023.6822945,0
+RDY.US,D,20141027,000000,9.6194,9.6645,9.55888,9.60796,968278.2794422,0
+RDY.US,D,20141028,000000,9.52872,9.59494,9.49308,9.54784,1116112.9125359,0
+RDY.US,D,20141029,000000,9.51574,9.64718,9.32202,9.54784,1509829.4444793,0
+RDY.US,D,20141030,000000,9.56046,9.6194,9.5252,9.58708,1138750.9153586,0
+RDY.US,D,20141031,000000,9.78294,9.847,9.73586,9.84324,1002090.6562204,0
+RDY.US,D,20141103,000000,9.80184,9.8734,9.77388,9.8131,621796.56710736,0
+RDY.US,D,20141104,000000,9.79222,9.90532,9.7849,9.8265,960529.29259833,0
+RDY.US,D,20141105,000000,10.0048,10.1012,9.94296,9.95794,1178779.7354136,0
+RDY.US,D,20141106,000000,9.95242,9.97684,9.87536,9.9018,828771.14301561,0
+RDY.US,D,20141107,000000,10.2762,10.4943,10.2687,10.489,1893904.1460341,0
+RDY.US,D,20141110,000000,10.5473,10.5641,10.4628,10.5042,1209070.3067762,0
+RDY.US,D,20141111,000000,10.5079,10.5661,10.4776,10.5322,618447.29970921,0
+RDY.US,D,20141112,000000,10.5284,10.6657,10.5042,10.6265,890077.9603438,0
+RDY.US,D,20141113,000000,10.6317,10.6961,10.5812,10.5887,1155974.269221,0
+RDY.US,D,20141114,000000,10.5225,10.5832,10.4853,10.5473,1272158.3254026,0
+RDY.US,D,20141117,000000,10.472,10.5962,10.263,10.5584,788508.88917224,0
+RDY.US,D,20141118,000000,10.5398,10.6317,10.5079,10.5887,862720.5352783,0
+RDY.US,D,20141119,000000,10.6512,10.762,10.6472,10.6884,922428.838621,0
+RDY.US,D,20141120,000000,10.7125,10.7692,10.6981,10.728,751905.45622892,0
+RDY.US,D,20141121,000000,10.8202,10.8863,10.7692,10.8354,767530.29610583,0
+RDY.US,D,20141124,000000,10.8354,10.8354,10.6904,10.7487,1704721.2845165,0
+RDY.US,D,20141125,000000,10.9143,10.9385,10.8033,10.8256,1611165.0818625,0
+RDY.US,D,20141126,000000,10.7958,11.0252,10.7958,10.9633,768621.34533403,0
+RDY.US,D,20141128,000000,10.9541,11.0782,10.9161,10.9913,733626.57567133,0
+RDY.US,D,20141201,000000,11.0179,11.1101,10.9688,10.9893,1132067.6045051,0
+RDY.US,D,20141202,000000,10.9541,10.9953,10.7883,10.8354,1471937.0510524,0
+RDY.US,D,20141203,000000,10.7525,10.7789,10.6453,10.6809,1264698.5934704,0
+RDY.US,D,20141204,000000,10.5982,10.6453,10.4796,10.5152,1530021.4671718,0
+RDY.US,D,20141205,000000,10.3664,10.4348,10.2933,10.3042,1711582.2080351,0
+RDY.US,D,20141208,000000,10.169,10.3932,10.0767,10.2368,3197271.55401,0
+RDY.US,D,20141209,000000,10.1784,10.3024,10.171,10.2896,1253889.5941401,0
+RDY.US,D,20141210,000000,10.3024,10.357,10.1895,10.2029,1547265.1196245,0
+RDY.US,D,20141211,000000,10.2971,10.3306,10.2232,10.2742,1660404.3872623,0
+RDY.US,D,20141212,000000,10.248,10.3024,10.1351,10.1459,1767514.9735835,0
+RDY.US,D,20141215,000000,10.0068,10.0316,9.49308,9.82078,2226131.1733367,0
+RDY.US,D,20141216,000000,9.39336,9.39336,9.1092,9.12022,3011955.5739429,0
+RDY.US,D,20141217,000000,9.24654,9.4123,9.09974,9.34034,3051329.764461,0
+RDY.US,D,20141218,000000,9.44244,9.50274,9.2992,9.4651,1521328.5958795,0
+RDY.US,D,20141219,000000,9.47082,9.50628,9.40086,9.44794,1289863.7707844,0
+RDY.US,D,20141222,000000,9.55888,9.56046,9.4178,9.43654,2549553.6871003,0
+RDY.US,D,20141223,000000,9.48538,9.48538,9.27848,9.35198,2363826.6605797,0
+RDY.US,D,20141224,000000,9.2972,9.37996,9.26922,9.33306,389205.17025108,0
+RDY.US,D,20141226,000000,9.28044,9.3106,9.25208,9.27276,606329.04130518,0
+RDY.US,D,20141229,000000,9.29344,9.36892,9.27276,9.3441,723385.93686918,0
+RDY.US,D,20141230,000000,9.4178,9.47434,9.39138,9.41602,1179454.6635408,0
+RDY.US,D,20141231,000000,9.62492,9.6645,9.49702,9.49702,1097123.5813181,0
+RDY.US,D,20150102,000000,9.5252,9.61742,9.40284,9.43298,1374026.8007809,0
+RDY.US,D,20150105,000000,9.35,9.3989,9.19572,9.20498,1710359.21797,0
+RDY.US,D,20150106,000000,9.1167,9.15058,8.94544,8.98488,1210217.1771277,0
+RDY.US,D,20150107,000000,9.06034,9.09974,9.00004,9.06034,3752681.5815687,0
+RDY.US,D,20150108,000000,9.1902,9.40086,9.18824,9.35592,1917486.0333054,0
+RDY.US,D,20150109,000000,9.52166,9.59298,9.48538,9.53228,1254539.1490294,0
+RDY.US,D,20150112,000000,9.67754,9.77566,9.64518,9.6531,1544260.9282614,0
+RDY.US,D,20150113,000000,9.74156,9.77388,9.55534,9.66274,1161459.9632473,0
+RDY.US,D,20150114,000000,9.64718,9.7059,9.60204,9.63082,1268321.8918374,0
+RDY.US,D,20150115,000000,9.78294,9.85664,9.7605,9.8076,1898029.8345109,0
+RDY.US,D,20150116,000000,9.95242,10.0147,9.90374,9.99576,1182509.6013797,0
+RDY.US,D,20150120,000000,10.0559,10.0559,9.92976,9.9674,864745.31965992,0
+RDY.US,D,20150121,000000,10.0257,10.2104,10.0257,10.1578,1615234.9492159,0
+RDY.US,D,20150122,000000,10.2009,10.2722,10.1479,10.261,1707781.2970029,0
+RDY.US,D,20150123,000000,10.1804,10.2214,9.92778,9.9656,1797364.0506073,0
+RDY.US,D,20150126,000000,10.0088,10.0992,9.9731,10.0596,2222883.39889,0
+RDY.US,D,20150127,000000,9.8188,9.9674,9.77764,9.79024,1309913.7033449,0
+RDY.US,D,20150128,000000,9.89388,9.90532,9.83556,9.8734,1265657.7018617,0
+RDY.US,D,20150129,000000,10.2009,10.2876,10.1333,10.165,2703685.957832,0
+RDY.US,D,20150130,000000,9.80934,9.83006,9.41602,9.50074,3107252.3807143,0
+RDY.US,D,20150202,000000,9.47988,9.55534,9.33148,9.4178,2778699.3982545,0
+RDY.US,D,20150203,000000,9.4178,9.42174,9.28794,9.36144,1956976.9407177,0
+RDY.US,D,20150204,000000,9.37642,9.38194,9.22568,9.34214,3143155.5122926,0
+RDY.US,D,20150205,000000,9.28244,9.41978,9.28244,9.40854,2032797.2501044,0
+RDY.US,D,20150206,000000,9.24832,9.32954,9.22962,9.32558,2087085.8298393,0
+RDY.US,D,20150209,000000,9.33878,9.47082,9.33878,9.43654,1618807.5011073,0
+RDY.US,D,20150210,000000,9.4515,9.59494,9.4515,9.58904,2278212.2813774,0
+RDY.US,D,20150211,000000,9.5723,9.7453,9.49108,9.7325,3964279.1614159,0
+RDY.US,D,20150212,000000,10.0204,10.2048,10.0107,10.1952,2086857.4706985,0
+RDY.US,D,20150213,000000,10.167,10.248,10.0992,10.1932,1273005.7915472,0
+RDY.US,D,20150217,000000,10.1857,10.231,10.1085,10.1386,1037151.3963016,0
+RDY.US,D,20150218,000000,10.1298,10.1727,10.0048,10.0501,1860294.7551588,0
+RDY.US,D,20150219,000000,10.2029,10.2537,10.1386,10.182,918582.25576079,0
+RDY.US,D,20150220,000000,10.1804,10.2782,10.171,10.2782,840006.41274203,0
+RDY.US,D,20150223,000000,10.261,10.2722,10.182,10.2009,1007794.5600923,0
+RDY.US,D,20150224,000000,10.2068,10.2517,10.1426,10.1615,1082366.5061761,0
+RDY.US,D,20150225,000000,9.97882,10.0048,9.85288,9.8734,1334337.9821132,0
+RDY.US,D,20150226,000000,9.85824,9.9396,9.83556,9.92048,1850348.4459159,0
+RDY.US,D,20150227,000000,9.92224,9.94868,9.88108,9.91656,1539287.7736399,0
+RDY.US,D,20150302,000000,10.1989,10.2537,10.1219,10.2123,1830075.2288622,0
+RDY.US,D,20150303,000000,10.259,10.3323,10.2368,10.2649,1914537.6630656,0
+RDY.US,D,20150304,000000,10.3237,10.3664,10.1499,10.2271,2698098.7708542,0
+RDY.US,D,20150305,000000,10.2988,10.5832,10.2687,10.5511,2278958.2545705,0
+RDY.US,D,20150306,000000,10.4833,10.5099,10.3834,10.4329,1627150.2217172,0
+RDY.US,D,20150309,000000,10.4289,10.4289,10.3363,10.3816,572653.6800114,0
+RDY.US,D,20150310,000000,10.3101,10.3237,10.1989,10.2517,896710.52472158,0
+RDY.US,D,20150311,000000,10.3343,10.4549,10.3343,10.3834,469080.12304851,0
+RDY.US,D,20150312,000000,10.3627,10.4472,10.3237,10.4269,604004.85271675,0
+RDY.US,D,20150313,000000,10.1538,10.171,10.0484,10.0843,858467.98061223,0
+RDY.US,D,20150316,000000,10.0186,10.1459,10.0029,10.0693,1465654.6373572,0
+RDY.US,D,20150317,000000,10.2782,10.4289,10.2348,10.406,2336854.9087298,0
+RDY.US,D,20150318,000000,10.3268,10.553,10.3042,10.5381,1184640.9533603,0
+RDY.US,D,20150319,000000,10.3501,10.4853,10.3255,10.4078,1576677.7769571,0
+RDY.US,D,20150320,000000,10.4492,10.4608,10.3442,10.4472,1172943.8907048,0
+RDY.US,D,20150323,000000,10.4512,10.6112,10.4329,10.4366,1425280.7412672,0
+RDY.US,D,20150324,000000,10.5548,10.7903,10.5042,10.6112,2771945.042335,0
+RDY.US,D,20150325,000000,10.6335,10.6713,10.3627,10.4023,1760486.586695,0
+RDY.US,D,20150326,000000,10.3343,10.3798,10.1597,10.1767,3354702.345664,0
+RDY.US,D,20150327,000000,10.2214,10.3004,10.1578,10.259,1608018.8003673,0
+RDY.US,D,20150330,000000,10.357,10.5341,10.3534,10.4796,1933136.2464202,0
+RDY.US,D,20150331,000000,10.5059,10.9653,10.4853,10.7487,3230997.6617795,0
+RDY.US,D,20150401,000000,10.7672,10.7712,10.5473,10.6809,1813613.0721357,0
+RDY.US,D,20150402,000000,10.66,10.7109,10.6076,10.6394,895649.92337884,0
+RDY.US,D,20150406,000000,11.0703,11.2402,10.9385,10.9858,1494874.458082,0
+RDY.US,D,20150407,000000,11.0232,11.1024,10.9521,10.9745,1429538.3705808,0
+RDY.US,D,20150408,000000,11.2493,11.4095,11.2418,11.3963,1872575.4022853,0
+RDY.US,D,20150409,000000,11.3906,11.4075,11.2778,11.3302,1424763.1272148,0
+RDY.US,D,20150410,000000,11.3756,11.398,11.3362,11.372,1162322.6533347,0
+RDY.US,D,20150413,000000,11.3963,11.4546,11.2571,11.2701,1024728.6590431,0
+RDY.US,D,20150414,000000,11.2682,11.3624,11.2006,11.3302,1691958.5458706,0
+RDY.US,D,20150415,000000,11.3511,11.4134,11.2079,11.2175,1205888.5027481,0
+RDY.US,D,20150416,000000,11.1687,11.1931,10.9671,11.1324,1537384.7808001,0
+RDY.US,D,20150417,000000,11.0388,11.0818,10.933,11.0575,1875229.4429659,0
+RDY.US,D,20150420,000000,10.7659,10.8051,10.7164,10.7184,1185711.7039982,0
+RDY.US,D,20150421,000000,10.4813,10.6809,10.4664,10.5942,2079123.7077974,0
+RDY.US,D,20150422,000000,10.6829,10.7109,10.6207,10.6512,1340290.5437163,0
+RDY.US,D,20150423,000000,10.57,10.6531,10.4419,10.6131,1477869.3140651,0
+RDY.US,D,20150424,000000,10.4309,10.5907,10.355,10.4569,2076363.0995177,0
+RDY.US,D,20150427,000000,10.1085,10.1727,10.0257,10.0862,2561575.5272005,0
+RDY.US,D,20150428,000000,10.1895,10.2896,10.1219,10.1895,1455850.4182463,0
+RDY.US,D,20150429,000000,10.0862,10.1479,10.0127,10.0655,1179317.6480563,0
+RDY.US,D,20150430,000000,9.83556,9.89194,9.7059,9.7849,2433557.392879,0
+RDY.US,D,20150501,000000,9.84128,9.9656,9.83006,9.93762,1197388.4680634,0
+RDY.US,D,20150504,000000,10.0596,10.0953,9.99912,10.0596,966832.00488391,0
+RDY.US,D,20150505,000000,10.1122,10.1351,10.0107,10.0616,1602182.9556585,0
+RDY.US,D,20150506,000000,10.0277,10.0277,9.86748,9.87734,483416.00244195,0
+RDY.US,D,20150507,000000,9.7453,9.81506,9.64718,9.76246,1609505.6721061,0
+RDY.US,D,20150508,000000,9.95064,10.0147,9.89388,9.9808,639593.35614548,0
+RDY.US,D,20150511,000000,9.93762,10.0429,9.91854,9.97882,1291939.3016417,0
+RDY.US,D,20150512,000000,10.0728,10.2971,10.0029,10.1877,2129083.6131526,0
+RDY.US,D,20150513,000000,10.2988,10.3343,10.2104,10.2762,1218727.3611075,0
+RDY.US,D,20150514,000000,10.3834,10.4007,10.2799,10.3255,2217346.958388,0
+RDY.US,D,20150515,000000,10.3383,10.4269,10.3323,10.4114,1310390.7202167,0
+RDY.US,D,20150518,000000,10.6335,10.6512,10.5398,10.5603,1627530.8202851,0
+RDY.US,D,20150519,000000,10.6693,10.7941,10.6207,10.7505,1540891.362273,0
+RDY.US,D,20150520,000000,10.6733,10.7659,10.6171,10.7338,1214850.3303617,0
+RDY.US,D,20150521,000000,10.7144,10.7338,10.6017,10.6845,1316383.8790004,0
+RDY.US,D,20150522,000000,10.7542,10.8429,10.7542,10.7994,1287164.0582756,0
+RDY.US,D,20150526,000000,10.4833,10.4833,10.355,10.3627,1332130.510419,0
+RDY.US,D,20150527,000000,10.4963,10.5458,10.4472,10.5117,1459280.8800056,0
+RDY.US,D,20150528,000000,10.4472,10.4644,10.355,10.4472,1034025.4133966,0
+RDY.US,D,20150529,000000,10.4453,10.4872,10.3853,10.4348,1405626.6312174,0
+RDY.US,D,20150601,000000,10.472,10.489,10.3461,10.3739,603329.92458955,0
+RDY.US,D,20150602,000000,10.2839,10.3138,10.2068,10.2517,1050984.8855853,0
+RDY.US,D,20150603,000000,10.1102,10.2088,10.1102,10.165,752742.77307842,0
+RDY.US,D,20150604,000000,10.116,10.2143,10.0501,10.1558,997650.33959409,0
+RDY.US,D,20150605,000000,10.116,10.1406,10.0009,10.1351,718214.87099244,0
+RDY.US,D,20150608,000000,10.0655,10.0748,9.98256,9.98454,427640.55096822,0
+RDY.US,D,20150609,000000,9.86196,9.86196,9.76814,9.84324,1110134.977695,0
+RDY.US,D,20150610,000000,9.9656,9.99222,9.8998,9.98256,498832.78176842,0
+RDY.US,D,20150611,000000,9.82254,9.87142,9.79024,9.85468,1096641.4897987,0
+RDY.US,D,20150612,000000,9.7849,9.82452,9.70768,9.81114,979051.75623943,0
+RDY.US,D,20150615,000000,9.7116,9.77764,9.7116,9.76618,701214.80162318,0
+RDY.US,D,20150616,000000,9.68718,9.76422,9.6645,9.75084,894051.40939334,0
+RDY.US,D,20150617,000000,9.8131,9.98848,9.79222,9.97488,1023673.1323479,0
+RDY.US,D,20150618,000000,10.0635,10.0937,10.0222,10.0559,510504.47118608,0
+RDY.US,D,20150619,000000,10.0316,10.2722,10.0186,10.1445,1690897.9445279,0
+RDY.US,D,20150622,000000,10.1895,10.2068,10.1069,10.1298,1016233.699006,0
+RDY.US,D,20150623,000000,10.1913,10.2705,10.1784,10.248,471135.35531553,0
+RDY.US,D,20150624,000000,10.2009,10.2088,10.1102,10.1351,609328.15802071,0
+RDY.US,D,20150625,000000,10.3363,10.3534,10.2858,10.3363,1491149.6667634,0
+RDY.US,D,20150626,000000,10.4399,10.4453,10.3042,10.3323,760725.19371062,0
+RDY.US,D,20150629,000000,10.3481,10.3481,10.1369,10.1445,720868.91167307,0
+RDY.US,D,20150630,000000,10.4309,10.4608,10.2571,10.4133,1353697.7626039,0
+RDY.US,D,20150701,000000,10.4872,10.5511,10.4435,10.4644,665626.2981945,0
+RDY.US,D,20150702,000000,10.4813,10.5322,10.4644,10.5322,789407.10179265,0
+RDY.US,D,20150706,000000,10.8616,10.918,10.762,10.8654,2128631.9695186,0
+RDY.US,D,20150707,000000,10.9424,11.1364,10.8973,11.1324,2345370.1673571,0
+RDY.US,D,20150708,000000,10.9854,11.129,10.9838,11.0177,1778232.6292575,0
+RDY.US,D,20150709,000000,11.118,11.2067,11.029,11.0916,1664047.9842197,0
+RDY.US,D,20150710,000000,11.2085,11.3015,11.184,11.2916,789214.26518485,0
+RDY.US,D,20150713,000000,11.2522,11.3164,11.224,11.2845,984791.18264438,0
+RDY.US,D,20150714,000000,11.2483,11.4473,11.2483,11.3696,1018994.3072857,0
+RDY.US,D,20150715,000000,11.3659,11.4374,11.3505,11.3844,659100.30141572,0
+RDY.US,D,20150716,000000,11.4905,11.7005,11.4757,11.6454,1460534.3179561,0
+RDY.US,D,20150717,000000,11.6436,11.6928,11.589,11.6706,798719.08008889,0
+RDY.US,D,20150720,000000,11.6347,11.7949,11.6347,11.7401,819870.21117273,0
+RDY.US,D,20150721,000000,11.5492,11.653,11.4792,11.4924,1017568.3313178,0
+RDY.US,D,20150722,000000,11.4717,11.6473,11.4453,11.6308,1311999.3834974,0
+RDY.US,D,20150723,000000,11.6928,11.7441,11.6116,11.6798,973165.16505489,0
+RDY.US,D,20150724,000000,11.5963,11.6629,11.5285,11.5608,791330.39322278,0
+RDY.US,D,20150727,000000,11.4414,11.519,11.4016,11.4697,1056693.8641048,0
+RDY.US,D,20150728,000000,11.2315,11.3486,11.2049,11.2916,1780871.4459954,0
+RDY.US,D,20150729,000000,11.1271,11.1555,11.0157,11.0762,2254691.289877,0
+RDY.US,D,20150730,000000,11.6156,11.9124,11.6156,11.7291,2701706.8452785,0
+RDY.US,D,20150731,000000,12.0071,12.2001,11.9902,12.1733,1346359.8222134,0
+RDY.US,D,20150803,000000,12.2416,12.3494,12.234,12.3345,1135975.0831362,0
+RDY.US,D,20150804,000000,12.4269,12.4988,12.3664,12.4421,1924656.5103259,0
+RDY.US,D,20150805,000000,12.5027,12.7845,12.4893,12.7581,2429477.3762303,0
+RDY.US,D,20150806,000000,12.7788,12.8641,12.5745,12.5822,1752037.2984862,0
+RDY.US,D,20150807,000000,12.633,12.7429,12.5199,12.7238,1684143.5886084,0
+RDY.US,D,20150810,000000,12.6805,12.8584,12.635,12.8131,1645550.8938165,0
+RDY.US,D,20150811,000000,12.5311,12.6237,12.5254,12.5292,1477727.2239331,0
+RDY.US,D,20150812,000000,12.5404,12.605,12.3703,12.552,1695241.8428503,0
+RDY.US,D,20150813,000000,12.5254,12.5424,12.4062,12.4665,1788280.4314518,0
+RDY.US,D,20150814,000000,12.4289,12.4289,12.2416,12.2586,2606029.4399391,0
+RDY.US,D,20150817,000000,12.1393,12.2586,12.0976,12.2036,2795273.1972277,0
+RDY.US,D,20150818,000000,12.2113,12.4612,12.1963,12.4555,3892132.896872,0
+RDY.US,D,20150819,000000,12.3721,12.6996,12.3626,12.565,3731966.8701761,0
+RDY.US,D,20150820,000000,12.3096,12.5384,12.2968,12.3132,3717169.1978535,0
+RDY.US,D,20150821,000000,12.2208,12.27,11.8349,11.8349,3787990.9793809,0
+RDY.US,D,20150824,000000,11.1486,11.6116,11.0742,11.2542,2406027.429796,0
+RDY.US,D,20150825,000000,11.7593,11.9163,11.657,11.657,2850251.9290324,0
+RDY.US,D,20150826,000000,11.7157,11.9104,11.589,11.8936,2363923.0788836,0
+RDY.US,D,20150827,000000,12.0318,12.1433,11.92,12.0714,1832150.7597195,0
+RDY.US,D,20150828,000000,11.9941,12.1035,11.9695,12.0812,969465.74697422,0
+RDY.US,D,20150831,000000,12.2606,12.3932,12.1888,12.3096,3216570.4387297,0
+RDY.US,D,20150901,000000,12.1339,12.1471,11.973,12.0503,1763962.7202824,0
+RDY.US,D,20150902,000000,12.0901,12.2474,12.0733,12.1983,2306310.6049885,0
+RDY.US,D,20150903,000000,12.1299,12.2474,11.9882,12.0261,1400277.9526755,0
+RDY.US,D,20150904,000000,11.5963,11.6511,11.4493,11.6059,2321108.2773111,0
+RDY.US,D,20150908,000000,11.4374,11.6871,11.4055,11.6724,2481279.3786545,0
+RDY.US,D,20150909,000000,11.5947,11.6136,11.4244,11.4621,2085355.3750169,0
+RDY.US,D,20150910,000000,11.4207,11.6077,11.3736,11.519,1520978.445197,0
+RDY.US,D,20150911,000000,11.5019,11.6116,11.4512,11.6077,1191481.5782886,0
+RDY.US,D,20150914,000000,11.6156,11.6402,11.5001,11.519,1458423.2645658,0
+RDY.US,D,20150915,000000,11.5131,11.5395,11.3941,11.4658,1416669.064336,0
+RDY.US,D,20150916,000000,11.519,11.7043,11.4512,11.6743,1530315.796731,0
+RDY.US,D,20150917,000000,11.6648,11.791,11.602,11.657,1574333.2897784,0
+RDY.US,D,20150918,000000,11.5872,11.5872,11.5001,11.523,1790391.4848421,0
+RDY.US,D,20150921,000000,11.5151,11.5681,11.4227,11.4528,2139268.4308314,0
+RDY.US,D,20150922,000000,11.3505,11.3543,11.1653,11.2295,1154477.248187,0
+RDY.US,D,20150923,000000,11.2916,11.4924,11.2619,11.3543,1210628.2235811,0
+RDY.US,D,20150924,000000,11.3505,11.4315,11.3374,11.3941,951942.98890502,0
+RDY.US,D,20150925,000000,11.4887,11.5569,11.2012,11.3111,1245389.5594555,0
+RDY.US,D,20150928,000000,11.9447,12.0032,11.519,11.6116,3820742.7548164,0
+RDY.US,D,20150929,000000,11.6473,11.7859,11.5474,11.655,2154076.2524491,0
+RDY.US,D,20150930,000000,11.9354,12.1035,11.9354,12.0901,2999314.6268387,0
+RDY.US,D,20151001,000000,12.1453,12.2247,11.9084,12.0278,2846009.5236615,0
+RDY.US,D,20151002,000000,11.9616,12.1547,11.8008,12.1358,3589770.1705359,0
+RDY.US,D,20151005,000000,12.1471,12.3892,12.0733,12.3817,2745638.0693172,0
+RDY.US,D,20151006,000000,12.3532,12.4194,12.0523,12.1585,2293096.2227086,0
+RDY.US,D,20151007,000000,12.1547,12.4082,12.0846,12.3912,1845679.7701489,0
+RDY.US,D,20151008,000000,12.3477,12.5102,12.1772,12.4704,1798845.8476986,0
+RDY.US,D,20151009,000000,12.4724,12.5745,12.3778,12.4269,969465.74697422,0
+RDY.US,D,20151012,000000,12.2988,12.4269,12.2623,12.3419,1056424.9077834,0
+RDY.US,D,20151013,000000,12.3211,12.3419,12.2056,12.217,1297196.6365272,0
+RDY.US,D,20151014,000000,12.2549,12.3305,12.1829,12.2513,775994.80825744,0
+RDY.US,D,20151015,000000,12.3039,12.3364,12.1811,12.219,2911036.0576606,0
+RDY.US,D,20151016,000000,12.4176,12.4801,12.2755,12.3817,3739360.6316898,0
+RDY.US,D,20151019,000000,12.6013,12.8641,12.5993,12.8241,2154883.1214132,0
+RDY.US,D,20151020,000000,12.6123,12.6178,12.287,12.3248,2565178.5269773,0
+RDY.US,D,20151021,000000,12.1603,12.2074,11.922,12.0812,2225958.6353192,0
+RDY.US,D,20151022,000000,12.1074,12.2623,11.9766,12.2456,2536258.1104593,0
+RDY.US,D,20151023,000000,12.2397,12.5593,12.2359,12.4665,2321108.2773111,0
+RDY.US,D,20151026,000000,12.323,12.5008,12.2832,12.4044,2415207.4672554,0
+RDY.US,D,20151027,000000,12.2586,12.3741,12.232,12.3477,2852368.0570704,0
+RDY.US,D,20151028,000000,12.0241,12.2606,11.8329,11.9066,5064056.7834146,0
+RDY.US,D,20151029,000000,12.3039,12.4856,12.2227,12.2793,2662591.4617866,0
+RDY.US,D,20151030,000000,12.3932,12.3932,12.1603,12.2566,3322295.6462635,0
+RDY.US,D,20151102,000000,12.3345,12.4951,12.3345,12.4951,1040424.5439861,0
+RDY.US,D,20151103,000000,12.497,12.6141,12.4893,12.5443,2471515.7567242,0
+RDY.US,D,20151104,000000,12.5254,12.552,12.4555,12.5463,1559946.6639092,0
+RDY.US,D,20151105,000000,12.287,12.3873,12.2549,12.3439,1558332.925981,0
+RDY.US,D,20151106,000000,10.3503,10.4992,9.89566,10.1209,9127448.8865768,0
+RDY.US,D,20151109,000000,9.93174,10.1946,9.91656,9.98888,4562006.6750849,0
+RDY.US,D,20151110,000000,9.54784,9.54784,8.71352,9.27158,12014694.996416,0
+RDY.US,D,20151111,000000,9.50804,9.5441,9.40398,9.48892,4199250.5679838,0
+RDY.US,D,20151112,000000,9.457,9.5061,9.3569,9.43238,2443224.5965053,0
+RDY.US,D,20151113,000000,9.58728,9.98888,9.57446,9.93762,4750062.9648414,0
+RDY.US,D,20151116,000000,10.0699,10.1002,9.62334,9.7047,6204781.7366789,0
+RDY.US,D,20151117,000000,9.77112,9.79948,9.65564,9.70846,3270488.5691918,0
+RDY.US,D,20151118,000000,9.62922,9.74434,9.59318,9.73348,2308949.4217265,0
+RDY.US,D,20151119,000000,9.50254,9.6385,9.47948,9.55534,1581062.2724601,0
+RDY.US,D,20151120,000000,9.5725,9.63476,9.5305,9.61208,1780353.8319429,0
+RDY.US,D,20151123,000000,9.68974,9.73348,9.56264,9.59868,1424590.5891973,0
+RDY.US,D,20151124,000000,9.5725,9.58924,9.39258,9.4117,2663646.9884818,0
+RDY.US,D,20151125,000000,9.4117,9.47394,9.34904,9.40992,2376614.7724635,0
+RDY.US,D,20151127,000000,8.87412,8.98744,8.78542,8.87984,3118244.0673573,0
+RDY.US,D,20151130,000000,8.90072,9.05424,8.84594,8.8613,4457737.8914045,0
+RDY.US,D,20151201,000000,9.07276,9.1695,8.93872,9.0919,2906509.4720256,0
+RDY.US,D,20151202,000000,9.12378,9.22982,9.04654,9.12182,1740553.3710287,0
+RDY.US,D,20151203,000000,9.13542,9.21482,8.89144,8.9498,2166179.2869104,0
+RDY.US,D,20151204,000000,8.9498,9.00696,8.87036,8.9894,2506129.927819,0
+RDY.US,D,20151207,000000,8.96142,9.01066,8.7681,8.80238,3089171.4114121,0
+RDY.US,D,20151208,000000,8.63212,8.63408,8.212,8.23878,5783266.2853312,0
+RDY.US,D,20151209,000000,8.37298,8.37498,8.24412,8.30304,6693749.4035655,0
+RDY.US,D,20151210,000000,8.39764,8.4922,8.35566,8.46186,1907742.7099654,0
+RDY.US,D,20151211,000000,8.33516,8.37872,8.28038,8.29732,1698413.4975834,0
+RDY.US,D,20151214,000000,8.38444,8.43154,8.30502,8.37672,1804280.7952491,0
+RDY.US,D,20151215,000000,8.44512,8.47702,8.38444,8.41852,2483395.5066924,0
+RDY.US,D,20151216,000000,8.48276,8.60572,8.47882,8.54482,2477042.0479312,0
+RDY.US,D,20151217,000000,8.55842,8.58678,8.36332,8.36908,4109916.4721105,0
+RDY.US,D,20151218,000000,8.34088,8.41852,8.30502,8.37672,1899283.2724614,0
+RDY.US,D,20151221,000000,8.52038,8.64926,8.48868,8.59234,1993900.0764581,0
+RDY.US,D,20151222,000000,8.56988,8.59626,8.45812,8.56216,2027550.064514,0
+RDY.US,D,20151223,000000,8.61144,8.64554,8.53024,8.58678,851053.92050823,0
+RDY.US,D,20151224,000000,8.53754,8.65302,8.49044,8.62624,542611.76637982,0
+RDY.US,D,20151228,000000,8.82308,8.82308,8.63212,8.71526,2646022.7374611,0
+RDY.US,D,20151229,000000,8.76062,8.88968,8.74976,8.84752,1874762.5753892,0
+RDY.US,D,20151230,000000,8.82898,8.86956,8.73994,8.75706,1163550.7180473,0
+RDY.US,D,20151231,000000,8.78938,8.81756,8.721,8.75706,1172172.5442737,0
+RDY.US,D,20160104,000000,8.65302,8.67172,8.51292,8.63588,2378908.5131664,0
+RDY.US,D,20160105,000000,8.66818,8.75528,8.66228,8.72474,1752879.6899832,0
+RDY.US,D,20160106,000000,8.57538,8.58484,8.43154,8.507,1874011.5275484,0
+RDY.US,D,20160107,000000,8.36332,8.43724,8.28568,8.35566,1545570.1873352,0
+RDY.US,D,20160108,000000,8.40316,8.507,8.37498,8.39764,1904322.3975013,0
+RDY.US,D,20160111,000000,8.30502,8.30502,8.03644,8.093,2601736.2880924,0
+RDY.US,D,20160112,000000,8.18182,8.32176,8.15544,8.23308,2596392.6841981,0
+RDY.US,D,20160113,000000,8.17614,8.33516,8.13456,8.17438,1981492.5631424,0
+RDY.US,D,20160114,000000,8.17238,8.3866,8.14954,8.28964,1937622.2348747,0
+RDY.US,D,20160115,000000,8.14026,8.16118,8.00962,8.10798,1248109.5705546,0
+RDY.US,D,20160119,000000,8.12708,8.21772,8.01356,8.06638,2055222.117729,0
+RDY.US,D,20160120,000000,7.9513,7.97592,7.72172,7.92468,2861756.1550802,0
+RDY.US,D,20160121,000000,7.71288,7.83384,7.69472,7.7978,3404829.7143891,0
+RDY.US,D,20160122,000000,8.00212,8.09458,7.99266,8.04588,1752925.3618114,0
+RDY.US,D,20160125,000000,8.0382,8.19328,7.94932,7.95308,2220381.5976366,0
+RDY.US,D,20160126,000000,7.97948,8.14026,7.94538,8.13278,1656547.6551069,0
+RDY.US,D,20160127,000000,8.18776,8.25376,8.17438,8.23308,3028818.6278276,0
+RDY.US,D,20160128,000000,8.29358,8.3255,8.15346,8.18776,2463436.9177882,0
+RDY.US,D,20160129,000000,8.53398,8.55842,8.42402,8.4999,3091389.0324014,0
+RDY.US,D,20160201,000000,8.46344,8.59824,8.44866,8.56592,2409026.5465115,0
+RDY.US,D,20160202,000000,8.45812,8.46738,8.36532,8.43922,2751544.959092,0
+RDY.US,D,20160203,000000,8.40118,8.46542,8.2518,8.3919,3350236.6557999,0
+RDY.US,D,20160204,000000,8.37498,8.44866,8.31976,8.42758,2155994.4692316,0
+RDY.US,D,20160205,000000,8.59428,8.62624,8.45222,8.48474,1718625.8188662,0
+RDY.US,D,20160208,000000,8.4542,8.47506,8.28038,8.43348,2340188.9521852,0
+RDY.US,D,20160209,000000,8.20096,8.26522,7.83188,7.9302,2623161.4501452,0
+RDY.US,D,20160210,000000,7.99464,8.0246,7.82062,7.8904,1620974.3756209,0
+RDY.US,D,20160211,000000,7.87918,8.0305,7.87918,7.99072,1959417.8462003,0
+RDY.US,D,20160212,000000,7.86026,7.9434,7.8301,7.91148,1823747.1433388,0
+RDY.US,D,20160216,000000,7.90006,8.1458,7.90006,8.09458,2715261.2289457,0
+RDY.US,D,20160217,000000,8.21398,8.49596,8.212,8.45222,3391006.3744005,0
+RDY.US,D,20160218,000000,8.58288,8.67568,8.41656,8.43528,1706040.6928854,0
+RDY.US,D,20160219,000000,8.37102,8.50324,8.37102,8.43348,837545.20866915,0
+RDY.US,D,20160222,000000,8.58678,8.58858,8.47506,8.57538,2244927.6679467,0
+RDY.US,D,20160223,000000,8.48078,8.57538,8.39388,8.42402,689538.03755798,0
+RDY.US,D,20160224,000000,8.2784,8.29554,8.14382,8.28038,1712820.4220428,0
+RDY.US,D,20160225,000000,8.29554,8.3127,8.19702,8.2459,1077662.307876,0
+RDY.US,D,20160226,000000,8.2784,8.29358,8.17812,8.18182,1105801.2286678,0
+RDY.US,D,20160229,000000,8.3332,8.42048,8.2518,8.31976,2347364.5038533,0
+RDY.US,D,20160301,000000,8.40492,8.4542,8.3255,8.44708,939642.04318827,0
+RDY.US,D,20160302,000000,8.42582,8.53754,8.41062,8.52828,1927056.8186279,0
+RDY.US,D,20160303,000000,8.8495,9.05424,8.82504,9.003,4162048.3266269,0
+RDY.US,D,20160304,000000,9.04654,9.34508,9.03494,9.2434,2586715.3312766,0
+RDY.US,D,20160307,000000,9.1825,9.23552,9.1167,9.1429,1166488.9389921,0
+RDY.US,D,20160308,000000,9.08594,9.13718,8.94428,8.95944,1961011.2855381,0
+RDY.US,D,20160309,000000,9.04258,9.08594,8.9555,9.03688,1629763.6652172,0
+RDY.US,D,20160310,000000,9.00696,9.13344,8.9027,8.98584,1651904.3525778,0
+RDY.US,D,20160311,000000,9.07864,9.0919,8.96142,9.00888,1292020.4960028,0
+RDY.US,D,20160314,000000,9.06524,9.12576,9.0485,9.07276,758512.64736882,0
+RDY.US,D,20160315,000000,8.81558,8.83078,8.65834,8.68868,928899.01427649,0
+RDY.US,D,20160316,000000,8.80612,8.87412,8.71526,8.84022,1021445.3620634,0
+RDY.US,D,20160317,000000,8.83824,8.83824,8.68868,8.79688,1145961.9895597,0
+RDY.US,D,20160318,000000,8.93108,8.93108,8.76906,8.91392,2267915.8214519,0
+RDY.US,D,20160321,000000,8.95372,9.04654,8.94802,8.98584,824066.94471557,0
+RDY.US,D,20160322,000000,8.62464,8.70424,8.57538,8.67964,1850343.3712684,0
+RDY.US,D,20160323,000000,8.6548,8.6548,8.42582,8.53398,1635208.7620629,0
+RDY.US,D,20160324,000000,8.507,8.54306,8.47702,8.53024,1045519.4901493,0
+RDY.US,D,20160328,000000,8.58288,8.59034,8.47114,8.48474,1305991.000771,0
+RDY.US,D,20160329,000000,8.35566,8.43528,8.27268,8.40492,1649417.775267,0
+RDY.US,D,20160330,000000,8.54678,8.64374,8.49794,8.60394,2218524.2766249,0
+RDY.US,D,20160331,000000,8.61674,8.65302,8.53596,8.54876,1493910.2750431,0
+RDY.US,D,20160401,000000,8.43348,8.66522,8.43348,8.62268,1667179.0417721,0
+RDY.US,D,20160404,000000,8.6077,8.70958,8.56216,8.57712,1186569.319438,0
+RDY.US,D,20160405,000000,8.51292,8.63784,8.50148,8.57538,1501887.6210277,0
+RDY.US,D,20160406,000000,8.53596,8.66818,8.50896,8.58858,2239335.4063214,0
+RDY.US,D,20160407,000000,8.6,8.66424,8.53398,8.65834,1750641.7704036,0
+RDY.US,D,20160408,000000,8.68298,8.69854,8.6418,8.66424,557328.24434119,0
+RDY.US,D,20160411,000000,8.68492,8.68492,8.51664,8.58288,987054.4754619,0
+RDY.US,D,20160412,000000,8.71526,8.73794,8.66228,8.72298,1077027.9769294,0
+RDY.US,D,20160413,000000,8.76062,8.7817,8.56788,8.65834,3286438.1865134,0
+RDY.US,D,20160414,000000,8.66818,8.80988,8.65834,8.77006,1853890.5499218,0
+RDY.US,D,20160415,000000,8.75864,8.7817,8.62464,8.76238,2192526.857109,0
+RDY.US,D,20160418,000000,8.76238,8.84594,8.7078,8.81558,1378680.2526052,0
+RDY.US,D,20160419,000000,8.87036,9.00498,8.87036,8.93872,1524566.221031,0
+RDY.US,D,20160420,000000,8.88772,8.98208,8.80612,8.8213,1936373.8715717,0
+RDY.US,D,20160421,000000,8.88772,8.97282,8.85934,8.895,1534451.634503,0
+RDY.US,D,20160422,000000,8.88178,9.02938,8.88178,8.97638,1081361.7259567,0
+RDY.US,D,20160425,000000,8.88574,8.91944,8.82898,8.84752,1490525.485112,0
+RDY.US,D,20160426,000000,8.85934,8.85934,8.75352,8.7874,1308249.218941,0
+RDY.US,D,20160427,000000,8.81756,8.9214,8.7949,8.85146,1548868.7082575,0
+RDY.US,D,20160428,000000,8.77202,8.85538,8.73222,8.77006,920607.04014236,0
+RDY.US,D,20160429,000000,8.77776,8.78422,8.5734,8.62624,2120238.502433,0
+RDY.US,D,20160502,000000,8.53596,8.53932,8.45812,8.4922,865323.82948316,0
+RDY.US,D,20160503,000000,8.4542,8.54306,8.38244,8.45812,3317550.8507829,0
+RDY.US,D,20160504,000000,8.37872,8.37872,8.18934,8.20826,1313445.6580556,0
+RDY.US,D,20160505,000000,8.23878,8.24984,8.14204,8.16862,2367556.5265458,0
+RDY.US,D,20160506,000000,8.10026,8.10422,7.86994,7.92664,5002450.5618795,0
+RDY.US,D,20160509,000000,7.98874,8.15544,7.98874,8.06086,2580519.1865901,0
+RDY.US,D,20160510,000000,8.20826,8.2784,8.17438,8.23506,3649412.5034602,0
+RDY.US,D,20160511,000000,8.13828,8.23682,8.04942,8.05494,3513153.1414802,0
+RDY.US,D,20160512,000000,8.29554,8.35054,7.97748,8.10798,5843436.3816031,0
+RDY.US,D,20160513,000000,8.12904,8.29358,8.10598,8.16666,2251012.1703866,0
+RDY.US,D,20160516,000000,8.42246,8.51488,8.40316,8.51292,2823391.8194291,0
+RDY.US,D,20160517,000000,8.46738,8.53596,8.42758,8.49794,1895944.1543584,0
+RDY.US,D,20160518,000000,8.47114,8.59428,8.47114,8.54876,1994468.4369862,0
+RDY.US,D,20160519,000000,8.44314,8.50896,8.37102,8.45044,1420236.5415797,0
+RDY.US,D,20160520,000000,8.48474,8.53754,8.42402,8.47114,968856.78926549,0
+RDY.US,D,20160523,000000,8.47114,8.53932,8.44708,8.46938,972708.44677332,0
+RDY.US,D,20160524,000000,8.49044,8.51842,8.39764,8.45812,1042667.5382134,0
+RDY.US,D,20160525,000000,8.52632,8.6737,8.50148,8.63212,1458367.4434425,0
+RDY.US,D,20160526,000000,8.7078,8.7078,8.6077,8.63784,815830.79170472,0
+RDY.US,D,20160527,000000,8.77776,8.82308,8.74976,8.75706,976316.52119763,0
+RDY.US,D,20160531,000000,8.93304,9.03864,8.89894,8.9214,2258542.9473848,0
+RDY.US,D,20160601,000000,8.90072,8.9159,8.8686,8.87232,958103.61105852,0
+RDY.US,D,20160602,000000,8.8686,8.95944,8.8686,8.90446,1379471.8976266,0
+RDY.US,D,20160603,000000,8.9214,8.9214,8.76238,8.88574,892858.86721375,0
+RDY.US,D,20160606,000000,8.87036,8.89144,8.82702,8.88178,843924.04066829,0
+RDY.US,D,20160607,000000,8.88378,8.96338,8.84752,8.9498,795516.97747038,0
+RDY.US,D,20160608,000000,8.91392,8.9368,8.85538,8.86664,697454.4877717,0
+RDY.US,D,20160609,000000,8.7003,8.72848,8.65734,8.66228,634884.08319783,0
+RDY.US,D,20160610,000000,8.6,8.70958,8.51664,8.53222,2168574.5205649,0
+RDY.US,D,20160613,000000,8.61144,8.73222,8.61144,8.63588,1062605.8285272,0
+RDY.US,D,20160614,000000,8.63408,8.66622,8.53398,8.59626,1109561.5425192,0
+RDY.US,D,20160615,000000,8.6418,8.66818,8.61496,8.64728,656106.25934771,0
+RDY.US,D,20160616,000000,8.53596,8.65104,8.50522,8.63014,1929989.964925,0
+RDY.US,D,20160617,000000,8.46344,8.61872,8.46344,8.53222,1921226.0485666,0
+RDY.US,D,20160620,000000,8.63212,8.69264,8.59034,8.67172,1358802.8580622,0
+RDY.US,D,20160621,000000,8.61872,8.64926,8.57164,8.62624,988216.56975614,0
+RDY.US,D,20160622,000000,8.73222,8.89756,8.6946,8.79688,1613118.821178,0
+RDY.US,D,20160623,000000,8.90446,9.07668,8.90446,9.07668,939281.74321062,0
+RDY.US,D,20160624,000000,8.83078,9.01224,8.83078,8.9368,3715870.0880748,0
+RDY.US,D,20160627,000000,8.98584,9.07864,8.95746,9.04064,2727090.2324382,0
+RDY.US,D,20160628,000000,9.16574,9.27532,9.13148,9.27336,2556105.0571169,0
+RDY.US,D,20160629,000000,9.27532,9.41366,9.25444,9.3776,3180098.9466233,0
+RDY.US,D,20160630,000000,9.45878,9.70078,9.4172,9.69152,3242263.3793913,0
+RDY.US,D,20160701,000000,9.85784,10.0417,9.81054,10.0245,2402896.3722435,0
+RDY.US,D,20160705,000000,9.79948,9.95458,9.77684,9.87122,3889615.8716757,0
+RDY.US,D,20160706,000000,9.8389,9.92224,9.75774,9.90532,2543814.2606953,0
+RDY.US,D,20160707,000000,9.97508,10.0683,9.95084,10.0072,2130545.1116536,0
+RDY.US,D,20160708,000000,10.0982,10.1722,10.049,10.157,1170162.9838348,0
+RDY.US,D,20160711,000000,10.2916,10.3536,10.2797,10.3004,1302058.1489021,0
+RDY.US,D,20160712,000000,10.2157,10.2553,10.1798,10.1871,1568299.5338142,0
+RDY.US,D,20160713,000000,10.2665,10.2665,10.138,10.1398,1232210.6997086,0
+RDY.US,D,20160714,000000,10.1774,10.2782,10.1718,10.2515,1194622.7851362,0
+RDY.US,D,20160715,000000,10.2287,10.2326,10.1449,10.1981,1056627.8936863,0
+RDY.US,D,20160718,000000,10.1355,10.1924,10.1262,10.1757,1301809.491171,0
+RDY.US,D,20160719,000000,10.1698,10.2423,10.1487,10.1757,1168265.0656426,0
+RDY.US,D,20160720,000000,10.3733,10.3791,10.2799,10.3201,2327304.4219976,0
+RDY.US,D,20160721,000000,10.2555,10.2687,10.1203,10.1412,1164621.4686852,0
+RDY.US,D,20160722,000000,10.1566,10.1954,10.1071,10.1432,934339.03647459,0
+RDY.US,D,20160725,000000,9.88464,9.96246,9.83498,9.90748,1956327.3858284,0
+RDY.US,D,20160726,000000,9.31984,9.33128,8.08588,8.38818,26293718.038449,0
+RDY.US,D,20160727,000000,8.2853,8.5533,8.27388,8.3328,4297424.6999291,0
+RDY.US,D,20160728,000000,8.3387,8.37652,8.21298,8.29298,2908711.8690722,0
+RDY.US,D,20160729,000000,8.28156,8.3387,8.25496,8.30048,1549482.7406139,0
+RDY.US,D,20160801,000000,8.3919,8.5328,8.3919,8.46206,2065061.8593729,0
+RDY.US,D,20160802,000000,8.44532,8.45064,8.34068,8.3862,1364841.6886739,0
+RDY.US,D,20160803,000000,8.30442,8.3592,8.25298,8.34068,941580.55856116,0
+RDY.US,D,20160804,000000,8.35546,8.50956,8.35014,8.48314,1399719.7414425,0
+RDY.US,D,20160805,000000,8.50188,8.58778,8.45064,8.58188,1337458.8903706,0
+RDY.US,D,20160808,000000,8.58936,8.74366,8.58936,8.70384,2485902.3825934,0
+RDY.US,D,20160809,000000,8.6467,8.67706,8.51902,8.54384,1528006.8320854,0
+RDY.US,D,20160810,000000,8.53458,8.53458,8.40668,8.44532,1118548.7433708,0
+RDY.US,D,20160811,000000,8.48314,8.53082,8.45438,8.52298,731809.85184021,0
+RDY.US,D,20160812,000000,8.51902,8.5456,8.4926,8.52298,752362.1745105,0
+RDY.US,D,20160815,000000,8.52098,8.54956,8.50384,8.5401,467222.80203683,0
+RDY.US,D,20160816,000000,8.52298,8.58008,8.48314,8.5419,571851.88569486,0
+RDY.US,D,20160817,000000,8.51722,8.74956,8.51644,8.65972,3097402.4897754,0
+RDY.US,D,20160818,000000,8.63508,8.67608,8.58384,8.67508,896583.65853226,0
+RDY.US,D,20160819,000000,8.60098,8.62188,8.52888,8.57242,665874.95592553,0
+RDY.US,D,20160822,000000,8.53814,8.6274,8.50956,8.57064,426052.1862779,0
+RDY.US,D,20160823,000000,8.5933,8.66938,8.56868,8.6542,1423804.0188234,0
+RDY.US,D,20160824,000000,8.63332,8.73974,8.58778,8.62564,1139481.6646091,0
+RDY.US,D,20160825,000000,8.67508,8.75864,8.66168,8.68652,1048290.2477241,0
+RDY.US,D,20160826,000000,8.69814,8.75056,8.6067,8.6542,1162601.7589512,0
+RDY.US,D,20160829,000000,8.6467,8.76062,8.6274,8.67312,1061651.7947835,0
+RDY.US,D,20160830,000000,8.78348,8.83864,8.76062,8.76614,638715.44211535,0
+RDY.US,D,20160831,000000,8.7951,8.80632,8.62386,8.6542,2178206.2016582,0
+RDY.US,D,20160901,000000,8.73008,8.76416,8.65794,8.75508,983507.29680844,0
+RDY.US,D,20160902,000000,8.87648,8.98506,8.87114,8.92612,1231799.6532553,0
+RDY.US,D,20160906,000000,8.92416,8.9886,8.91846,8.9886,1001106.1745912,0
+RDY.US,D,20160907,000000,8.96988,9.08398,8.92416,9.07038,1105380.0329192,0
+RDY.US,D,20160908,000000,9.03628,9.12576,9.03628,9.0917,741289.29350641,0
+RDY.US,D,20160909,000000,9.04398,9.06506,8.88634,8.9013,974484.57342386,0
+RDY.US,D,20160912,000000,8.86724,8.95274,8.83314,8.94724,728597.59992657,0
+RDY.US,D,20160913,000000,8.93184,8.93184,8.8083,8.8499,601934.39650703,0
+RDY.US,D,20160914,000000,8.91846,8.96398,8.88634,8.92988,751996.79988518,0
+RDY.US,D,20160915,000000,8.9092,8.94428,8.84634,8.92612,579910.42604062,0
+RDY.US,D,20160916,000000,8.89364,8.93952,8.85578,8.89028,718504.12590406,0
+RDY.US,D,20160919,000000,8.9147,8.99452,8.9092,8.9356,514411.9498172,0
+RDY.US,D,20160920,000000,8.97382,9.02682,8.89184,8.9756,724822.06213234,0
+RDY.US,D,20160921,000000,8.96042,8.99844,8.75706,8.89756,1972226.2566743,0
+RDY.US,D,20160922,000000,8.91846,9.10488,8.91846,9.07038,1011559.9485915,0
+RDY.US,D,20160923,000000,9.05934,9.15058,9.05934,9.1088,612829.66484602,0
+RDY.US,D,20160926,000000,9.10488,9.13148,8.96042,8.99844,773361.06616713,0
+RDY.US,D,20160927,000000,9.04794,9.11076,8.98308,9.09538,567832.76481712,0
+RDY.US,D,20160928,000000,9.10488,9.14094,9.0024,9.10684,953135.53108465,0
+RDY.US,D,20160929,000000,8.95844,8.95844,8.74168,8.79314,1389179.6984335,0
+RDY.US,D,20160930,000000,8.8215,8.85578,8.7817,8.82722,1135954.7845459,0
+RDY.US,D,20161003,000000,8.95844,9.02328,8.95472,9.0154,803174.62065789,0
+RDY.US,D,20161004,000000,8.98684,9.05384,8.87292,8.91846,701001.66642517,0
+RDY.US,D,20161005,000000,8.94724,8.94724,8.83688,8.8499,968394.99633634,0
+RDY.US,D,20161006,000000,8.7208,8.7208,8.6467,8.65972,1467623.6006155,0
+RDY.US,D,20161007,000000,8.65598,8.6942,8.58584,8.60098,1885632.4704903,0
+RDY.US,D,20161010,000000,8.68098,8.7874,8.66938,8.7476,2912771.5871305,0
+RDY.US,D,20161011,000000,8.66938,8.70918,8.57438,8.66562,1073404.6785624,0
+RDY.US,D,20161012,000000,8.65242,8.6676,8.60868,8.6542,2877010.5456843,0
+RDY.US,D,20161013,000000,8.58778,8.73974,8.58778,8.71312,1933415.3520367,0
+RDY.US,D,20161014,000000,8.64868,8.67132,8.5456,8.57064,865268.00835987,0
+RDY.US,D,20161017,000000,8.55726,8.60868,8.5419,8.56868,495016.6467936,0
+RDY.US,D,20161018,000000,8.6542,8.74366,8.65242,8.71488,1486709.3501371,0
+RDY.US,D,20161019,000000,8.71488,8.81184,8.71488,8.76614,608003.67500423,0
+RDY.US,D,20161020,000000,8.74366,8.80062,8.72474,8.75864,737493.45712187,0
+RDY.US,D,20161021,000000,8.7951,8.88828,8.78542,8.8499,1026499.711046,0
+RDY.US,D,20161024,000000,8.78542,8.84062,8.71882,8.80258,2181108.90007,0
+RDY.US,D,20161025,000000,9.07826,9.3711,9.05384,9.1963,3168315.614959,0
+RDY.US,D,20161026,000000,9.18072,9.43002,9.16202,9.23412,1554085.4459625,0
+RDY.US,D,20161027,000000,9.41308,9.49088,9.37208,9.38822,1326923.9220093,0
+RDY.US,D,20161028,000000,9.49088,9.50054,9.40932,9.43948,1174999.1229718,0
+RDY.US,D,20161031,000000,9.41308,9.4509,9.32182,9.37306,1462939.7009057,0
+RDY.US,D,20161101,000000,9.36164,9.52716,9.36164,9.44518,2301789.0940011,0
+RDY.US,D,20161102,000000,9.30844,9.36912,9.21522,9.2302,962183.62770712,0
+RDY.US,D,20161103,000000,9.26664,9.28932,8.84062,8.8538,5016522.5595994,0
+RDY.US,D,20161104,000000,8.69224,8.8479,8.61616,8.76062,4531619.6854184,0
+RDY.US,D,20161107,000000,8.80258,8.95648,8.78348,8.84258,1818236.0760747,0
+RDY.US,D,20161108,000000,8.77202,8.90524,8.75154,8.8479,1361852.7212535,0
+RDY.US,D,20161109,000000,9.3027,9.44714,9.27218,9.42628,1432887.637979,0
+RDY.US,D,20161110,000000,9.34628,9.4168,9.31788,9.36538,2482284.1588739,0
+RDY.US,D,20161111,000000,9.22844,9.2627,9.19158,9.22646,2035293.9767102,0
+RDY.US,D,20161114,000000,9.2036,9.25878,9.16338,9.19058,1635635.032459,0
+RDY.US,D,20161115,000000,9.33878,9.39574,9.25504,9.35218,987942.53878717,0
+RDY.US,D,20161116,000000,9.02328,9.03254,8.87096,8.89558,1626617.383722,0
+RDY.US,D,20161117,000000,8.9756,8.98132,8.91274,8.94724,1021820.8859839,0
+RDY.US,D,20161118,000000,8.95274,8.97758,8.79114,8.80434,1161013.3942609,0
+RDY.US,D,20161121,000000,8.68454,8.73202,8.63232,8.65598,1771610.2141748,0
+RDY.US,D,20161122,000000,8.6274,8.65044,8.45242,8.55154,1955155.142239,0
+RDY.US,D,20161123,000000,8.5328,8.66562,8.46582,8.66168,3282855.485327,0
+RDY.US,D,20161125,000000,8.74564,8.80434,8.72828,8.77006,1245820.9044992,0
+RDY.US,D,20161128,000000,8.71488,8.80632,8.71488,8.75864,1136837.7732236,0
+RDY.US,D,20161129,000000,8.76062,8.83116,8.73598,8.82328,809553.45265703,0
+RDY.US,D,20161130,000000,8.84258,8.89028,8.81578,8.88634,1319646.8773897,0
+RDY.US,D,20161201,000000,8.91846,8.93758,8.7208,8.75706,1744816.07499,0
+RDY.US,D,20161202,000000,8.77776,8.85774,8.75706,8.79706,1108881.5397445,0
+RDY.US,D,20161205,000000,8.78542,8.87844,8.75154,8.87844,1615899.728048,0
+RDY.US,D,20161206,000000,8.91274,8.92988,8.75508,8.8615,1471018.5398417,0
+RDY.US,D,20161207,000000,8.83864,8.88828,8.71488,8.80988,1386520.5831054,0
+RDY.US,D,20161208,000000,8.96398,9.08022,8.8745,8.98684,1997893.824098,0
+RDY.US,D,20161209,000000,8.88828,9.01738,8.84358,8.86526,902150.54691973,0
+RDY.US,D,20161212,000000,8.79706,8.84434,8.7874,8.81952,722147.72286144,0
+RDY.US,D,20161213,000000,8.82722,8.89028,8.81578,8.88828,601848.12749829,0
+RDY.US,D,20161214,000000,8.75508,8.87648,8.70918,8.7817,807985.38655704,0
+RDY.US,D,20161215,000000,8.65598,8.78938,8.59902,8.73202,1062341.9468535,0
+RDY.US,D,20161216,000000,8.73202,8.75154,8.60868,8.68652,1633209.3509192,0
+RDY.US,D,20161219,000000,8.59902,8.65598,8.5667,8.64296,1208765.8279219,0
+RDY.US,D,20161220,000000,8.56296,8.58936,8.5328,8.58188,994976.00032319,0
+RDY.US,D,20161221,000000,8.54956,8.54956,8.45832,8.52494,1533380.883865,0
+RDY.US,D,20161222,000000,8.46206,8.46582,8.37852,8.38992,1077444.0980304,0
+RDY.US,D,20161223,000000,8.4126,8.51902,8.4126,8.46976,1095134.3194695,0
+RDY.US,D,20161227,000000,8.51548,8.5456,8.49084,8.50956,610672.93962755,0
+RDY.US,D,20161228,000000,8.53458,8.55528,8.49084,8.52098,638152.15623481,0
+RDY.US,D,20161229,000000,8.55154,8.59134,8.4926,8.51548,1528047.429266,0
+RDY.US,D,20161230,000000,8.53636,8.66464,8.53636,8.61066,1125775.0415147,0
+RDY.US,D,20170103,000000,8.5933,8.6542,8.58936,8.641,1017507.4355469,0
+RDY.US,D,20170104,000000,8.6999,8.77776,8.65794,8.73598,1539612.5510846,0
+RDY.US,D,20170105,000000,8.84454,8.9222,8.79314,8.88044,2140156.4941567,0
+RDY.US,D,20170106,000000,8.83864,8.83864,8.7208,8.74564,1301083.8165681,0
+RDY.US,D,20170109,000000,8.60296,8.6142,8.41852,8.5328,1508926.1572113,0
+RDY.US,D,20170110,000000,8.5401,8.55154,8.48314,8.5456,1182534.9746176,0
+RDY.US,D,20170111,000000,8.49832,8.50956,8.27958,8.31212,2060235.8695311,0
+RDY.US,D,20170112,000000,8.2853,8.32332,8.22462,8.25692,2128753.7610603,0
+RDY.US,D,20170113,000000,8.24708,8.61992,8.15998,8.29102,1657435.7184322,0
+RDY.US,D,20170117,000000,8.26638,8.32332,8.18088,8.31388,1252052.5717187,0
+RDY.US,D,20170118,000000,8.251,8.32136,8.22836,8.32136,2174263.2004941,0
+RDY.US,D,20170119,000000,8.251,8.26638,8.13514,8.21498,3215768.6444132,0
+RDY.US,D,20170120,000000,8.2378,8.31548,8.18658,8.27192,1785981.6161013,0
+RDY.US,D,20170123,000000,8.21672,8.29102,8.14816,8.20728,2899344.0696526,0
+RDY.US,D,20170124,000000,8.27762,8.3464,8.2378,8.31012,849638.0938354,0
+RDY.US,D,20170125,000000,8.3862,8.42402,8.33182,8.39388,893483.04886524,0
+RDY.US,D,20170126,000000,8.36512,8.44964,8.36512,8.38992,804417.90931325,0
+RDY.US,D,20170127,000000,8.38992,8.46028,8.38896,8.45242,619233.87008304,0
+RDY.US,D,20170130,000000,8.46206,8.53636,8.42582,8.44334,939489.80376111,0
+RDY.US,D,20170131,000000,8.44886,8.59724,8.40316,8.59528,847070.32216351,0
+RDY.US,D,20170201,000000,8.54384,8.5933,8.42974,8.58384,2067563.6606263,0
+RDY.US,D,20170202,000000,8.77974,8.89364,8.72278,8.84062,1526672.1997738,0
+RDY.US,D,20170203,000000,8.9222,8.9281,8.80434,8.87096,1349653.2684883,0
+RDY.US,D,20170206,000000,8.73774,8.81184,8.69224,8.73008,1052558.0263329,0
+RDY.US,D,20170207,000000,8.71882,8.72634,8.58936,8.59724,1420926.6936497,0
+RDY.US,D,20170208,000000,8.53636,8.56572,8.49438,8.54384,1516873.0553105,0
+RDY.US,D,20170209,000000,8.57618,8.6467,8.55922,8.57438,2128484.804739,0
+RDY.US,D,20170210,000000,8.45636,8.55726,8.43174,8.49832,1474246.0156981,0
+RDY.US,D,20170213,000000,8.5135,8.52098,8.27762,8.35742,3714845.0092651,0
+RDY.US,D,20170214,000000,8.32512,8.34776,8.23034,8.33672,2660886.3802021,0
+RDY.US,D,20170215,000000,8.26638,8.37852,8.15208,8.36314,3369139.718009,0
+RDY.US,D,20170216,000000,8.33672,8.42582,8.27092,8.28904,1537019.4061749,0
+RDY.US,D,20170217,000000,8.26048,8.28156,8.20728,8.26638,1104771.0752105,0
+RDY.US,D,20170221,000000,8.23958,8.3328,8.22836,8.31212,1507627.0474327,0
+RDY.US,D,20170222,000000,8.30244,8.35546,8.24512,8.29674,1870347.6320008,0
+RDY.US,D,20170223,000000,8.30618,8.31388,8.2461,8.26048,1035923.3315889,0
+RDY.US,D,20170224,000000,8.26246,8.26246,8.1921,8.22262,561174.8272015,0
+RDY.US,D,20170227,000000,8.1789,8.23958,8.17694,8.22836,998360.79025436,0
+RDY.US,D,20170228,000000,8.20332,8.2053,8.15012,8.16922,1479097.3787778,0
+RDY.US,D,20170301,000000,8.32136,8.41062,8.29298,8.38226,1064513.8960146,0
+RDY.US,D,20170302,000000,8.2587,8.29674,8.18262,8.1921,1405565.7354465,0
+RDY.US,D,20170303,000000,8.22068,8.26442,8.18262,8.19978,695419.55409495,0
+RDY.US,D,20170306,000000,8.17694,8.18834,8.12568,8.12748,577484.7445008,0
+RDY.US,D,20170307,000000,8.06852,8.10638,8.04766,8.07052,1144820.1938558,0
+RDY.US,D,20170308,000000,8.07426,8.12174,7.7852,7.88568,4241765.9653495,0
+RDY.US,D,20170309,000000,7.6882,7.74892,7.62182,7.64998,2101523.2021841,0
+RDY.US,D,20170310,000000,7.69948,7.71676,7.53984,7.69394,2219021.5920871,0
+RDY.US,D,20170313,000000,7.78322,7.8299,7.74892,7.81948,1089841.462051,0
+RDY.US,D,20170314,000000,7.84586,7.89158,7.80406,7.84784,1204457.4521325,0
+RDY.US,D,20170315,000000,7.87838,7.94082,7.83266,7.9298,1252022.1238333,0
+RDY.US,D,20170316,000000,7.93356,8.00016,7.90498,7.93356,1181443.9253894,0
+RDY.US,D,20170317,000000,7.89946,7.9507,7.8841,7.8896,1330090.5020948,0
+RDY.US,D,20170320,000000,7.91442,7.94872,7.88234,7.93158,1875011.2331202,0
+RDY.US,D,20170321,000000,7.56842,7.65572,7.42378,7.42572,2788178.8399207,0
+RDY.US,D,20170322,000000,7.60822,7.6159,7.43894,7.51894,2353454.0809408,0
+RDY.US,D,20170323,000000,7.53984,7.59896,7.51146,7.53392,2210704.2447151,0
+RDY.US,D,20170324,000000,7.55342,7.60446,7.51894,7.54556,1121283.9784127,0
+RDY.US,D,20170327,000000,7.60822,7.67698,7.59324,7.67128,1158359.3535802,0
+RDY.US,D,20170328,000000,7.62734,7.70142,7.62734,7.63108,1396131.9656084,0
+RDY.US,D,20170329,000000,7.63896,7.69748,7.63698,7.66358,1042992.315658,0
+RDY.US,D,20170330,000000,7.61786,7.73296,7.61198,7.72428,1483390.5306244,0
+RDY.US,D,20170331,000000,7.69948,7.7566,7.6159,7.635,1080072.7654732,0
+RDY.US,D,20170403,000000,7.89356,7.95816,7.82538,7.83444,1533954.3190408,0
+RDY.US,D,20170404,000000,7.80232,7.89946,7.77198,7.84212,1365318.7055458,0
+RDY.US,D,20170405,000000,7.94676,8.06282,7.94082,7.95816,2446340.4301151,0
+RDY.US,D,20170406,000000,7.9507,7.98204,7.86994,7.88234,1114230.2182864,0
+RDY.US,D,20170407,000000,7.79642,7.83818,7.76998,7.81198,881283.59609994,0
+RDY.US,D,20170410,000000,7.77392,7.80034,7.74516,7.76052,721026.22574779,0
+RDY.US,D,20170411,000000,7.73946,7.74142,7.64448,7.6693,991520.16532603,0
+RDY.US,D,20170412,000000,7.73018,7.75856,7.69552,7.71504,882795.8410767,0
+RDY.US,D,20170413,000000,7.72428,7.77966,7.67698,7.69552,649696.97946317,0
+RDY.US,D,20170417,000000,7.77768,7.84016,7.76232,7.83444,720148.31171766,0
+RDY.US,D,20170418,000000,7.71676,7.72626,7.59324,7.63108,1202625.5043586,0
+RDY.US,D,20170419,000000,7.62734,7.6882,7.61786,7.67304,1031340.9248306,0
+RDY.US,D,20170420,000000,7.68034,7.7566,7.66358,7.74714,745957.96927348,0
+RDY.US,D,20170421,000000,7.69216,7.73946,7.635,7.71504,995686.45098342,0
+RDY.US,D,20170424,000000,7.72052,7.7891,7.65372,7.77966,1408138.581766,0
+RDY.US,D,20170425,000000,7.86122,7.8975,7.83444,7.84982,984948.49671916,0
+RDY.US,D,20170426,000000,7.7759,7.7759,7.6882,7.69018,1108338.5524542,0
+RDY.US,D,20170427,000000,7.70142,7.75286,7.64998,7.73946,1012285.6231943,0
+RDY.US,D,20170428,000000,7.72824,7.79048,7.69216,7.76804,1150508.873785,0
+RDY.US,D,20170501,000000,7.76804,7.78322,7.70712,7.70912,1378045.9216587,0
+RDY.US,D,20170502,000000,7.72626,7.77198,7.70912,7.76804,2011986.1204079,0
+RDY.US,D,20170503,000000,7.76608,7.77392,7.70912,7.71676,854712.74140827,0
+RDY.US,D,20170504,000000,7.74714,7.78322,7.71306,7.78322,1020232.5212935,0
+RDY.US,D,20170505,000000,7.7566,7.7852,7.70912,7.76608,607343.97081972,0
+RDY.US,D,20170508,000000,7.68626,7.74142,7.64252,7.65372,1396659.728956,0
+RDY.US,D,20170509,000000,7.66556,7.66732,7.61982,7.63698,671523.03867417,0
+RDY.US,D,20170510,000000,7.64644,7.76804,7.63896,7.74516,1588156.629767,0
+RDY.US,D,20170511,000000,7.72626,7.73946,7.64448,7.70912,1008439.0403341,0
+RDY.US,D,20170512,000000,7.71108,7.78164,7.65768,7.67304,1768900.3523709,0
+RDY.US,D,20170515,000000,7.90124,8.08984,7.89356,8.07052,1911376.1576276,0
+RDY.US,D,20170516,000000,8.11622,8.12372,8.0305,8.05494,1582036.6047941,0
+RDY.US,D,20170517,000000,7.96192,8.08984,7.94082,7.95268,996538.99177567,0
+RDY.US,D,20170518,000000,7.90676,7.90676,7.79246,7.87088,1043814.4085648,0
+RDY.US,D,20170519,000000,7.88234,7.88568,7.81002,7.88036,1472474.9636951,0
+RDY.US,D,20170522,000000,7.7566,7.77966,7.68626,7.70142,1591186.194368,0
+RDY.US,D,20170523,000000,7.64252,7.64252,7.40308,7.42948,2138405.740744,0
+RDY.US,D,20170524,000000,7.35736,7.38002,7.22986,7.2679,1721290.008842,0
+RDY.US,D,20170525,000000,7.15752,7.25646,7.07378,7.13862,3183153.8844622,0
+RDY.US,D,20170526,000000,7.16148,7.16148,7.04168,7.08916,1099331.0530123,0
+RDY.US,D,20170530,000000,7.26436,7.3079,7.16148,7.23556,2002760.4111204,0
+RDY.US,D,20170531,000000,7.35342,7.47344,7.33472,7.34772,3057972.4781339,0
+RDY.US,D,20170601,000000,7.36878,7.50948,7.36878,7.50378,1698504.8412397,0
+RDY.US,D,20170602,000000,7.54948,7.56266,7.50948,7.53588,918201.65719281,0
+RDY.US,D,20170605,000000,7.48466,7.48466,7.38376,7.40308,640136.3434358,0
+RDY.US,D,20170606,000000,7.45828,7.4809,7.42572,7.43324,1527839.3687155,0
+RDY.US,D,20170607,000000,7.45056,7.56094,7.42378,7.55522,1985176.7572803,0
+RDY.US,D,20170608,000000,7.71676,7.88568,7.71676,7.79048,2106369.4906163,0
+RDY.US,D,20170609,000000,7.76052,7.84212,7.73946,7.80232,1666955.7572789,0
+RDY.US,D,20170612,000000,7.80406,7.82142,7.76608,7.77198,971383.96375679,0
+RDY.US,D,20170613,000000,7.78322,7.80606,7.67502,7.68626,1223269.1706852,0
+RDY.US,D,20170614,000000,7.84784,7.91442,7.82538,7.90676,1633123.0819104,0
+RDY.US,D,20170615,000000,7.89946,7.9773,7.8896,7.96962,1176262.7102175,0
+RDY.US,D,20170616,000000,7.92408,7.92782,7.85946,7.92214,2206142.1365471,0
+RDY.US,D,20170619,000000,7.83622,7.90124,7.83444,7.89158,531589.6318515,0
+RDY.US,D,20170620,000000,7.9107,7.93732,7.85572,7.88036,1081057.2471023,0
+RDY.US,D,20170621,000000,7.92408,8.01512,7.92214,7.96588,1114539.7717883,0
+RDY.US,D,20170622,000000,7.87838,7.92782,7.80034,7.82892,1672172.4949839,0
+RDY.US,D,20170623,000000,7.86894,7.91266,7.84212,7.90676,699032.70316688,0
+RDY.US,D,20170626,000000,7.9107,7.93554,7.87442,7.8896,1129545.5046613,0
+RDY.US,D,20170627,000000,7.82892,7.88036,7.82892,7.85572,1318317.3197256,0
+RDY.US,D,20170628,000000,7.87088,7.91622,7.85766,7.8975,1260222.7543111,0
+RDY.US,D,20170629,000000,7.87246,7.88234,7.7891,7.82142,1763130.4780805,0
+RDY.US,D,20170630,000000,7.9107,8.01512,7.904,8.01336,939383.23616211,0
+RDY.US,D,20170703,000000,7.9298,7.94478,7.8841,7.88764,797556.98579466,0
+RDY.US,D,20170705,000000,7.88568,7.88568,7.77098,7.82714,683605.77454524,0
+RDY.US,D,20170706,000000,7.84408,7.84784,7.78164,7.79838,571831.5871046,0
+RDY.US,D,20170707,000000,7.9298,7.94872,7.8841,7.91818,764455.05967664,0
+RDY.US,D,20170710,000000,7.96962,8.01336,7.96192,7.97908,905824.59176252,0
+RDY.US,D,20170711,000000,7.9107,7.93158,7.8841,7.89552,766058.64830976,0
+RDY.US,D,20170712,000000,7.91622,7.97552,7.91442,7.95446,601223.9458468,0
+RDY.US,D,20170713,000000,7.97748,7.98124,7.90084,7.97928,833099.81739528,0
+RDY.US,D,20170714,000000,8.00806,8.03504,7.99266,8.01552,487100.19657987,0
+RDY.US,D,20170717,000000,8.00982,8.02344,7.9387,7.97928,809791.96109298,0
+RDY.US,D,20170718,000000,8.02344,8.04824,7.95622,8.01948,1799089.4307821,0
+RDY.US,D,20170719,000000,8.17278,8.22836,8.08884,8.14026,1956027.9816216,0
+RDY.US,D,20170720,000000,8.11918,8.11918,7.99662,8.08686,2036329.2048151,0
+RDY.US,D,20170721,000000,8.1056,8.15742,8.07308,8.13062,1151513.6540044,0
+RDY.US,D,20170724,000000,8.00608,8.03308,7.91798,7.9507,2444681.0203588,0
+RDY.US,D,20170725,000000,7.93138,8.01376,7.90282,7.99662,1197626.9764993,0
+RDY.US,D,20170726,000000,7.99266,7.99266,7.87032,7.97928,1691532.2754745,0
+RDY.US,D,20170727,000000,7.80112,7.82042,7.24406,7.33412,2954353.2493429,0
+RDY.US,D,20170728,000000,7.28032,7.32424,7.00858,7.04462,4706953.8337097,0
+RDY.US,D,20170731,000000,6.98552,7.05448,6.87262,7.0066,4767073.1835058,0
+RDY.US,D,20170801,000000,7.1731,7.17508,7.1004,7.15046,3117051.5251776,0
+RDY.US,D,20170802,000000,7.12128,7.12128,7.02178,7.0868,2109810.1016707,0
+RDY.US,D,20170803,000000,6.98552,6.98552,6.86668,6.90886,2273690.7703899,0
+RDY.US,D,20170804,000000,6.69446,6.69446,6.61012,6.61978,3678495.3087004,0
+RDY.US,D,20170807,000000,6.58726,6.58726,6.46468,6.55454,2595672.0842428,0
+RDY.US,D,20170808,000000,6.30172,6.36498,6.25404,6.29422,2845999.3743664,0
+RDY.US,D,20170809,000000,6.16772,6.2233,6.1354,6.1756,3166742.4742114,0
+RDY.US,D,20170810,000000,5.84216,5.89184,5.78682,5.80788,4524342.6407989,0
+RDY.US,D,20170811,000000,5.8345,6.05284,5.82326,5.97046,2621623.8319306,0
+RDY.US,D,20170814,000000,6.00494,6.02998,5.87512,5.88256,2150985.7920772,0
+RDY.US,D,20170815,000000,5.8938,5.90958,5.8136,5.89184,1365577.5125721,0
+RDY.US,D,20170816,000000,5.89972,5.94368,5.88988,5.92652,1470972.8680136,0
+RDY.US,D,20170817,000000,5.934,5.9687,5.9017,5.9017,1414517.413765,0
+RDY.US,D,20170818,000000,5.88792,5.90958,5.86916,5.88792,894163.05163996,0
+RDY.US,D,20170821,000000,5.79626,5.83844,5.7121,5.7659,1762348.9823543,0
+RDY.US,D,20170822,000000,5.88256,5.9821,5.87684,5.95726,1418871.4613826,0
+RDY.US,D,20170823,000000,6.01066,6.03194,5.95926,5.9821,1253894.6687877,0
+RDY.US,D,20170824,000000,6.1297,6.1354,5.9957,6.01066,3299865.7039913,0
+RDY.US,D,20170825,000000,6.01266,6.08162,6.01266,6.07216,1550010.5039615,0
+RDY.US,D,20170828,000000,6.07036,6.0873,5.93244,6.08162,2266434.0243607,0
+RDY.US,D,20170829,000000,6.05106,6.0873,6.0087,6.0759,1426341.3426099,0
+RDY.US,D,20170830,000000,6.07036,6.07036,6.00316,6.03944,656075.81146226,0
+RDY.US,D,20170831,000000,6.06642,6.16772,5.97046,6.16398,2944183.6556068,0
+RDY.US,D,20170901,000000,6.63122,6.88008,6.5106,6.63868,5273710.7732411,0
+RDY.US,D,20170905,000000,6.59296,6.59296,6.46074,6.482,1884028.8818573,0
+RDY.US,D,20170906,000000,6.50668,6.54136,6.45878,6.53366,1080575.1555829,0
+RDY.US,D,20170907,000000,6.57584,6.63868,6.56794,6.59866,1250012.5633944,0
+RDY.US,D,20170908,000000,6.47236,6.47236,6.3421,6.38802,1462645.3713464,0
+RDY.US,D,20170911,000000,6.43612,6.50074,6.4166,6.49348,971673.21866845,0
+RDY.US,D,20170912,000000,6.47808,6.59102,6.46644,6.54882,1229820.5407019,0
+RDY.US,D,20170913,000000,6.57584,6.69842,6.57584,6.6848,1435318.3941664,0
+RDY.US,D,20170914,000000,6.7116,6.76144,6.70232,6.70606,1013818.1667614,0
+RDY.US,D,20170915,000000,6.64262,6.64262,6.41068,6.46842,1842112.2929051,0
+RDY.US,D,20170918,000000,6.61208,6.63122,6.53562,6.61012,1867607.3223114,0
+RDY.US,D,20170919,000000,6.63494,6.63868,6.6042,6.6178,1247277.3283526,0
+RDY.US,D,20170920,000000,6.82826,6.99102,6.77288,6.8322,2431928.4310081,0
+RDY.US,D,20170921,000000,7.29942,7.32818,7.1731,7.22298,4595768.3053874,0
+RDY.US,D,20170922,000000,7.20958,7.24406,7.15772,7.21132,1940570.6051145,0
+RDY.US,D,20170925,000000,7.0868,7.10432,6.99102,7.00858,1879045.5779407,0
+RDY.US,D,20170926,000000,6.8588,6.88896,6.7863,6.83416,1848983.3657188,0
+RDY.US,D,20170927,000000,6.71358,6.71358,6.50862,6.60814,2965284.0402149,0
+RDY.US,D,20170928,000000,6.79612,6.88994,6.78826,6.8783,2692455.7627531,0
+RDY.US,D,20170929,000000,6.80558,6.8322,6.7863,6.8322,1793421.0494432,0
+RDY.US,D,20171002,000000,6.85702,7.07536,6.84796,7.00286,1775720.6787089,0
+RDY.US,D,20171003,000000,6.86274,6.86274,6.75948,6.81112,1356635.9835486,0
+RDY.US,D,20171004,000000,6.96996,7.0277,6.93566,6.95102,1581930.037195,0
+RDY.US,D,20171005,000000,6.94316,6.97782,6.9319,6.94906,865699.35340356,0
+RDY.US,D,20171006,000000,6.93012,6.95694,6.90688,6.953,701813.61003683,0
+RDY.US,D,20171009,000000,7.01604,7.03912,6.99496,7.01054,520460.92972413,0
+RDY.US,D,20171010,000000,7.0198,7.0314,6.95988,6.99302,1571425.5167191,0
+RDY.US,D,20171011,000000,6.93388,6.9664,6.86274,6.9185,717610.98793122,0
+RDY.US,D,20171012,000000,6.92226,6.96818,6.84206,6.86668,3727881.7788799,0
+RDY.US,D,20171013,000000,6.89386,6.92816,6.83024,6.90118,767890.59608353,0
+RDY.US,D,20171016,000000,7.03536,7.05842,6.9798,7.01232,1044448.7395114,0
+RDY.US,D,20171017,000000,6.96066,7.01054,6.92816,6.9798,749713.20847744,0
+RDY.US,D,20171018,000000,6.99692,7.00286,6.9126,6.97782,1994955.6031533,0
+RDY.US,D,20171019,000000,6.94138,6.98746,6.90886,6.953,595469.2954991,0
+RDY.US,D,20171020,000000,6.98552,7.0466,6.96442,7.02374,673055.5822412,0
+RDY.US,D,20171023,000000,6.96066,6.9664,6.90512,6.94138,619477.4531665,0
+RDY.US,D,20171024,000000,6.9451,7.02572,6.88602,6.88994,899065.16119541,0
+RDY.US,D,20171025,000000,6.93012,6.95892,6.79988,6.84402,862842.32682006,0
+RDY.US,D,20171026,000000,6.89722,6.91062,6.83024,6.83812,1083863.5272101,0
+RDY.US,D,20171027,000000,6.95102,6.95102,6.85152,6.88402,2283423.9444347,0
+RDY.US,D,20171030,000000,7.10236,7.11932,6.8783,6.92226,3521820.6395348,0
+RDY.US,D,20171031,000000,6.98552,7.16168,6.88008,6.96442,4084157.5610305,0
+RDY.US,D,20171101,000000,6.86866,6.86866,6.72896,6.83024,2136355.5831245,0
+RDY.US,D,20171102,000000,7.0466,7.20958,7.03714,7.20386,4098513.7390142,0
+RDY.US,D,20171103,000000,7.12896,7.12896,6.9798,7.03714,2221015.9285832,0
+RDY.US,D,20171106,000000,7.01782,7.05842,7.0066,7.03536,923083.46815794,0
+RDY.US,D,20171107,000000,6.96442,6.96896,6.86472,6.87632,1604963.8625284,0
+RDY.US,D,20171108,000000,6.87262,6.95792,6.82628,6.93962,2001375.032333,0
+RDY.US,D,20171109,000000,6.8783,6.9451,6.8783,6.8783,1839402.4311012,0
+RDY.US,D,20171110,000000,6.8245,6.846,6.752,6.819,1441311.55295,0
+RDY.US,D,20171113,000000,6.79792,6.82274,6.65622,6.79988,1616407.1928053,0
+RDY.US,D,20171114,000000,6.75554,6.79792,6.7116,6.79416,859371.2678802,0
+RDY.US,D,20171115,000000,6.74608,6.9185,6.73466,6.88206,1680951.635285,0
+RDY.US,D,20171116,000000,6.86076,6.88994,6.8245,6.83024,1632321.2875939,0
+RDY.US,D,20171117,000000,6.83024,6.91652,6.82826,6.87632,849313.31639071,0
+RDY.US,D,20171120,000000,6.70232,6.76896,6.69842,6.75554,1813339.0411668,0
+RDY.US,D,20171121,000000,7.01054,7.12326,7.01054,7.0466,1143343.4714121,0
+RDY.US,D,20171122,000000,6.9185,6.97586,6.8255,6.86866,1810233.3568522,0
+RDY.US,D,20171124,000000,6.79988,6.84796,6.78236,6.7902,592739.13510492,0
+RDY.US,D,20171127,000000,6.79792,6.83024,6.69642,6.70232,1380654.2905111,0
+RDY.US,D,20171128,000000,6.752,6.82826,6.73092,6.80362,866714.28291816,0
+RDY.US,D,20171129,000000,6.75554,6.85152,6.74236,6.83616,1599945.0360788,0
+RDY.US,D,20171130,000000,6.7788,6.87434,6.69842,6.70606,2497568.9973635,0
+RDY.US,D,20171201,000000,6.59672,6.67908,6.57762,6.6582,1176678.8313185,0
+RDY.US,D,20171204,000000,6.6848,6.71906,6.63122,6.68302,1126490.5668225,0
+RDY.US,D,20171205,000000,6.59296,6.62766,6.5835,6.61012,497609.79170335,0
+RDY.US,D,20171206,000000,6.5297,6.5835,6.5297,6.53956,1060459.2526039,0
+RDY.US,D,20171207,000000,6.5165,6.57188,6.5165,6.54332,1009149.4909943,0
+RDY.US,D,20171208,000000,6.54706,6.56224,6.50074,6.55454,1290416.9073698,0
+RDY.US,D,20171211,000000,6.5642,6.64066,6.48972,6.62174,2370408.4784818,0
+RDY.US,D,20171212,000000,6.70232,6.80188,6.64856,6.75948,2273289.8732316,0
+RDY.US,D,20171213,000000,6.75948,6.96066,6.75948,6.90688,3492666.7892285,0
+RDY.US,D,20171214,000000,6.90886,7.09668,6.90886,6.99892,3303022.1347816,0
+RDY.US,D,20171215,000000,7.06986,7.19242,7.06986,7.12524,3093657.3998665,0
+RDY.US,D,20171218,000000,7.15436,7.221,7.15046,7.16346,1039414.6891191,0
+RDY.US,D,20171219,000000,7.17112,7.18256,7.04384,7.0604,1543692.5677332,0
+RDY.US,D,20171220,000000,7.05842,7.08306,7.0066,7.03714,887560.93514763,0
+RDY.US,D,20171221,000000,7.05052,7.12524,6.95892,6.9664,567147.68739478,0
+RDY.US,D,20171222,000000,6.953,6.96066,6.90688,6.92424,482121.96731086,0
+RDY.US,D,20171226,000000,6.98176,7.05646,6.9441,6.99692,446355.85121707,0
+RDY.US,D,20171227,000000,7.09074,7.1327,7.07182,7.10236,974489.64807142,0
+RDY.US,D,20171228,000000,7.18846,7.19046,7.09074,7.12524,1969222.0653111,0
+RDY.US,D,20171229,000000,7.16168,7.23636,7.13468,7.19242,1892620.2601982,0
+RDY.US,D,20180102,000000,7.15772,7.31894,7.15436,7.29392,1197708.1708605,0
+RDY.US,D,20180103,000000,7.0986,7.16916,7.01054,7.16168,1889306.5153331,0
+RDY.US,D,20180104,000000,7.21902,7.29212,7.18082,7.27064,1037212.2920725,0
+RDY.US,D,20180105,000000,7.39716,7.45096,7.38752,7.41648,1481188.1335778,0
+RDY.US,D,20180108,000000,7.41826,7.45848,7.33312,7.36858,1570598.3491647,0
+RDY.US,D,20180109,000000,7.33412,7.34732,7.26338,7.32034,1451892.1931395,0
+RDY.US,D,20180110,000000,7.25942,7.2744,7.21132,7.2671,1327005.1163704,0
+RDY.US,D,20180111,000000,7.27638,7.30512,7.23242,7.29016,716925.91050893,0
+RDY.US,D,20180112,000000,7.29746,7.36662,7.29546,7.31498,909620.42814701,0
+RDY.US,D,20180116,000000,7.32034,7.3932,7.32034,7.36858,1042774.1058123,0
+RDY.US,D,20180117,000000,7.43914,7.47952,7.39126,7.44702,987176.26700366,0
+RDY.US,D,20180118,000000,7.37806,7.3932,7.28228,7.33016,1512808.2626045,0
+RDY.US,D,20180119,000000,7.38554,7.45848,7.36288,7.40488,1205599.2478363,0
+RDY.US,D,20180122,000000,7.41076,7.4947,7.41076,7.4947,857843.79896074,0
+RDY.US,D,20180123,000000,7.51778,7.58082,7.48348,7.57138,985968.50088132,0
+RDY.US,D,20180124,000000,7.62338,7.65156,7.53096,7.55244,2881202.2045795,0
+RDY.US,D,20180125,000000,7.4681,7.4681,6.53562,7.20186,7355072.4006184,0
+RDY.US,D,20180126,000000,7.18846,7.49176,7.1607,7.34534,3157689.3029413,0
+RDY.US,D,20180129,000000,7.10236,7.10236,6.92028,6.953,3115128.2337475,0
+RDY.US,D,20180130,000000,6.85702,6.8919,6.78826,6.80188,2179896.0593,0
+RDY.US,D,20180131,000000,6.74056,6.74608,6.57386,6.59866,2320057.8252635,0
+RDY.US,D,20180201,000000,6.53956,6.53956,6.29994,6.41068,2535030.0457467,0
+RDY.US,D,20180202,000000,6.30568,6.3421,6.23296,6.26172,1576063.7446007,0
+RDY.US,D,20180205,000000,6.2501,6.35178,6.1354,6.1354,1563092.9454044,0
+RDY.US,D,20180206,000000,6.15432,6.3707,6.13736,6.3307,2360502.7664195,0
+RDY.US,D,20180207,000000,6.28656,6.41858,6.2168,6.34408,2285103.6527814,0
+RDY.US,D,20180208,000000,6.43216,6.54882,6.32694,6.32694,2327228.302284,0
+RDY.US,D,20180209,000000,6.40162,6.57762,6.33422,6.53168,1953490.6578351,0
+RDY.US,D,20180212,000000,6.5642,6.59296,6.45878,6.51454,1152493.060986,0
+RDY.US,D,20180213,000000,6.50074,6.54882,6.44992,6.5106,1188624.5517051,0
+RDY.US,D,20180214,000000,6.46842,6.65426,6.46842,6.6237,811131.66805221,0
+RDY.US,D,20180215,000000,6.64856,6.67336,6.58528,6.6505,1036481.542822,0
+RDY.US,D,20180216,000000,6.60814,6.69466,6.59672,6.65246,776801.67722154,0
+RDY.US,D,20180220,000000,6.52026,6.5699,6.52026,6.52026,2294177.1226417,0
+RDY.US,D,20180221,000000,6.50074,6.51454,6.42626,6.42626,1222812.4524036,0
+RDY.US,D,20180222,000000,6.32496,6.3766,6.29796,6.36498,2281947.221991,0
+RDY.US,D,20180223,000000,6.45286,6.482,6.39572,6.43216,1588902.6029602,0
+RDY.US,D,20180226,000000,6.4704,6.53956,6.44932,6.5238,1508002.571353,0
+RDY.US,D,20180227,000000,6.56224,6.6714,6.53956,6.54136,1661069.1660944,0
+RDY.US,D,20180228,000000,6.54136,6.59102,6.497,6.497,1223284.3946279,0
+RDY.US,D,20180301,000000,6.5047,6.59102,6.47236,6.5106,893381.55591375,0
+RDY.US,D,20180302,000000,6.47416,6.54882,6.46272,6.52026,635599.60850567,0
+RDY.US,D,20180305,000000,6.46842,6.50862,6.42626,6.46842,1026327.1730286,0
+RDY.US,D,20180306,000000,6.48006,6.50272,6.40162,6.47416,1871337.1882775,0
+RDY.US,D,20180307,000000,6.41068,6.45384,6.3823,6.42252,1329055.2739899,0
+RDY.US,D,20180308,000000,6.41858,6.42448,6.33622,6.42448,1542520.3241439,0
+RDY.US,D,20180309,000000,6.39768,6.44182,6.31926,6.43808,1379644.4356441,0
+RDY.US,D,20180312,000000,6.44734,6.4568,6.39394,6.42822,977448.16760642,0
+RDY.US,D,20180313,000000,6.4838,6.54508,6.4704,6.52184,1532132.5205621,0
+RDY.US,D,20180314,000000,6.5297,6.54882,6.4511,6.48006,1372098.4347032,0
+RDY.US,D,20180315,000000,6.48006,6.56224,6.48006,6.52184,1286996.5949057,0
+RDY.US,D,20180316,000000,6.4438,6.45286,6.32302,6.3498,1966085.9331111,0
+RDY.US,D,20180319,000000,6.32302,6.35178,6.28282,6.30762,1364313.9253264,0
+RDY.US,D,20180320,000000,6.3498,6.4166,6.34016,6.37464,1338879.791691,0
+RDY.US,D,20180321,000000,6.36122,6.39002,6.28852,6.35178,1084558.7539276,0
+RDY.US,D,20180322,000000,6.2424,6.27886,6.1963,6.19828,1010534.8697817,0
+RDY.US,D,20180323,000000,6.20022,6.2213,6.11216,6.11414,960711.97991099,0
+RDY.US,D,20180326,000000,6.19828,6.26942,6.1563,6.189,1414750.8475534,0
+RDY.US,D,20180327,000000,6.20614,6.3153,6.19236,6.26744,1674263.2497839,0
+RDY.US,D,20180328,000000,6.2158,6.28656,6.16596,6.27886,1849759.7867974,0
+RDY.US,D,20180329,000000,6.29048,6.33422,6.2424,6.25974,997168.24807468,0
+RDY.US,D,20180402,000000,6.32104,6.39394,6.17362,6.2022,1269661.5987967,0
+RDY.US,D,20180403,000000,6.26744,6.30014,6.20416,6.26744,1278055.0658823,0
+RDY.US,D,20180404,000000,6.189,6.3287,6.15038,6.30762,1853200.3978519,0
+RDY.US,D,20180405,000000,6.33622,6.37936,6.3153,6.33622,1546057.3535022,0
+RDY.US,D,20180406,000000,6.30568,6.31926,6.18052,6.2022,1076616.930476,0
+RDY.US,D,20180409,000000,6.26942,6.31926,6.25208,6.27136,771671.20852533,0
+RDY.US,D,20180410,000000,6.31138,6.31334,6.24436,6.29796,1117645.4561029,0
+RDY.US,D,20180411,000000,6.25796,6.28476,6.21758,6.25796,998650.04516598,0
+RDY.US,D,20180412,000000,6.1297,6.21758,6.09322,6.19432,2833967.384971,0
+RDY.US,D,20180413,000000,6.20416,6.23492,6.1563,6.187,2345877.6321144,0
+RDY.US,D,20180416,000000,6.21758,6.2501,6.21402,6.21758,736488.67690246,0
+RDY.US,D,20180417,000000,6.21758,6.25208,6.17164,6.22724,1244618.2130244,0
+RDY.US,D,20180418,000000,6.20614,6.25796,6.19056,6.21956,1959006.7997469,0
+RDY.US,D,20180419,000000,6.25974,6.26744,6.1697,6.20614,1409742.170399,0
+RDY.US,D,20180420,000000,6.19236,6.19432,6.14466,6.15432,672974.38788003,0
+RDY.US,D,20180423,000000,6.18152,6.20022,6.13916,6.13916,1078530.0726109,0
+RDY.US,D,20180424,000000,6.19236,6.26942,6.19236,6.20022,1087299.063617,0
+RDY.US,D,20180425,000000,6.1622,6.16596,6.03846,6.07964,874722.07678819,0
+RDY.US,D,20180426,000000,6.0225,6.10466,6.01066,6.07786,1534147.1556486,0
+RDY.US,D,20180427,000000,6.1084,6.14842,6.07786,6.1218,1401622.7342823,0
+RDY.US,D,20180430,000000,6.1429,6.21206,6.1429,6.187,1221178.4158852,0
+RDY.US,D,20180501,000000,6.17756,6.17956,6.12772,6.15234,1288793.0201465,0
+RDY.US,D,20180502,000000,6.14466,6.16772,6.1161,6.12002,995554.51014653,0
+RDY.US,D,20180503,000000,6.1218,6.14112,6.06446,6.11018,753306.058959,0
+RDY.US,D,20180504,000000,6.07786,6.10268,6.04142,6.04928,1225999.3310794,0
+RDY.US,D,20180507,000000,5.98584,6.0339,5.9667,5.9801,1633924.8762269,0
+RDY.US,D,20180508,000000,5.99726,6.0225,5.961,5.9821,1187599.4728953,0
+RDY.US,D,20180509,000000,5.93796,5.94918,5.85184,5.86324,2831130.6569778,0
+RDY.US,D,20180510,000000,5.76198,5.83844,5.7141,5.78484,6354397.5710706,0
+RDY.US,D,20180511,000000,5.77166,5.8615,5.75804,5.83252,4658013.9325166,0
+RDY.US,D,20180514,000000,5.81932,5.87116,5.7679,5.76966,5778166.2645204,0
+RDY.US,D,20180515,000000,5.70228,5.76198,5.65654,5.65852,9105485.8118812,0
+RDY.US,D,20180516,000000,5.69322,5.69322,5.5856,5.5992,3748149.921286,0
+RDY.US,D,20180517,000000,5.6069,5.6069,5.53872,5.5856,8085070.6032749,0
+RDY.US,D,20180518,000000,5.58738,5.64118,5.5074,5.6144,9473042.5355861,0
+RDY.US,D,20180521,000000,5.3923,5.59528,5.38678,5.54562,5532213.3206052,0
+RDY.US,D,20180522,000000,5.70424,5.73322,5.6124,5.64314,4025169.8576431,0
+RDY.US,D,20180523,000000,5.53378,5.53576,5.45554,5.5188,4393371.0615899,0
+RDY.US,D,20180524,000000,5.51484,5.56552,5.5054,5.54562,1797277.7815986,0
+RDY.US,D,20180525,000000,5.55684,5.60116,5.55684,5.57418,1156999.3480307,0
+RDY.US,D,20180529,000000,5.5933,5.6183,5.51684,5.54364,2376015.9640499,0
+RDY.US,D,20180530,000000,5.55132,5.58362,5.51684,5.54562,2878010.2512562,0
+RDY.US,D,20180531,000000,5.5263,5.53004,5.45554,5.45554,3138309.2238605,0
+RDY.US,D,20180601,000000,5.4938,5.6203,5.4938,5.55684,3084147.5103149,0
+RDY.US,D,20180604,000000,5.66426,5.69322,5.60886,5.60886,3229896.4632562,0
+RDY.US,D,20180605,000000,5.53772,5.58936,5.51684,5.53772,3613240.4155605,0
+RDY.US,D,20180606,000000,5.5992,5.65458,5.55132,5.60492,4044012.0240812,0
+RDY.US,D,20180607,000000,5.62226,5.7062,5.6203,5.69322,2538643.1948186,0
+RDY.US,D,20180608,000000,5.81736,5.9285,5.81164,5.91904,3015040.9596672,0
+RDY.US,D,20180611,000000,5.94564,6.00316,5.90368,5.90368,3551380.4616469,0
+RDY.US,D,20180612,000000,6.18528,6.20022,6.1297,6.1354,5042631.621362,0
+RDY.US,D,20180613,000000,6.35376,6.4302,6.35376,6.3823,2903972.1482392,0
+RDY.US,D,20180614,000000,6.39572,6.40538,6.31334,6.32302,2893295.0897458,0
+RDY.US,D,20180615,000000,6.67908,6.7366,6.63122,6.71358,4727602.5746838,0
+RDY.US,D,20180618,000000,6.71358,6.7652,6.66568,6.70606,3281718.7642706,0
+RDY.US,D,20180619,000000,6.62174,6.70038,6.57386,6.6771,4078610.9712333,0
+RDY.US,D,20180620,000000,6.6771,6.6771,6.62174,6.64462,1153046.1975714,0
+RDY.US,D,20180621,000000,6.5699,6.61208,6.53168,6.5583,2106354.2666736,0
+RDY.US,D,20180622,000000,6.6042,6.64202,6.45286,6.5238,1552953.7995538,0
+RDY.US,D,20180625,000000,6.45286,6.45286,6.3372,6.3573,1657476.3156127,0
+RDY.US,D,20180626,000000,6.35552,6.3573,6.25974,6.25974,1249931.3690332,0
+RDY.US,D,20180627,000000,6.33246,6.37266,6.20812,6.2101,2578134.1022308,0
+RDY.US,D,20180628,000000,6.25598,6.27886,6.187,6.23096,3179758.945236,0
+RDY.US,D,20180629,000000,6.19236,6.19236,6.1084,6.16596,2534329.7443816,0
+RDY.US,D,20180702,000000,6.1756,6.2101,6.13382,6.15824,1963716.0726945,0
+RDY.US,D,20180703,000000,6.25796,6.29048,6.2223,6.26546,1016446.8342042,0
+RDY.US,D,20180705,000000,6.28656,6.30762,6.2101,6.3037,2446005.5033753,0
+RDY.US,D,20180706,000000,6.23492,6.3173,6.23056,6.29796,1288909.7370407,0
+RDY.US,D,20180709,000000,6.41462,6.46272,6.38076,6.42056,1626424.5471142,0
+RDY.US,D,20180710,000000,6.39002,6.40894,6.3421,6.40162,1456149.8224531,0
+RDY.US,D,20180711,000000,6.36122,6.39002,6.3297,6.3573,1371448.8798138,0
+RDY.US,D,20180712,000000,6.482,6.50074,6.4438,6.49876,1562905.1834442,0
+RDY.US,D,20180713,000000,6.47336,6.47336,6.3961,6.4172,1155979.3438685,0
+RDY.US,D,20180716,000000,5.85558,5.92692,5.72062,5.74918,3630844.3679909,0
+RDY.US,D,20180717,000000,5.73774,5.7669,5.70876,5.761,1526073.3913601,0
+RDY.US,D,20180718,000000,5.761,5.7746,5.70484,5.75902,1389265.9674423,0
+RDY.US,D,20180719,000000,5.6471,5.68216,5.59882,5.6471,1680728.3507918,0
+RDY.US,D,20180720,000000,5.68376,5.73402,5.66816,5.7263,1417196.8276836,0
+RDY.US,D,20180723,000000,5.69892,5.6999,5.66246,5.68572,1617751.9744121,0
+RDY.US,D,20180724,000000,5.78406,5.83606,5.76494,5.81104,1434846.4519421,0
+RDY.US,D,20180725,000000,5.83412,6.15078,5.79566,5.87312,1184422.7435147,0
+RDY.US,D,20180726,000000,6.06604,6.12002,5.99472,6.02366,2351221.2360087,0
+RDY.US,D,20180727,000000,5.8881,5.8881,5.80534,5.86916,2032269.4867568,0
+RDY.US,D,20180730,000000,5.83606,5.9194,5.80554,5.8808,2394523.2037482,0
+RDY.US,D,20180731,000000,5.89992,6.03686,5.89992,6.0294,2706086.2661339,0
+RDY.US,D,20180801,000000,6.08142,6.1161,6.04672,6.08336,2886271.7775049,0
+RDY.US,D,20180802,000000,6.17028,6.26092,6.15078,6.24358,2807863.397856,0
+RDY.US,D,20180803,000000,6.32674,6.3961,6.32674,6.39434,1577860.1698416,0
+RDY.US,D,20180806,000000,6.27274,6.35552,6.2416,6.3305,2138740.6674838,0
+RDY.US,D,20180807,000000,6.3575,6.3709,6.3238,6.3709,1690354.9572376,0
+RDY.US,D,20180808,000000,6.3421,6.3421,6.27078,6.30528,1097219.999622,0
+RDY.US,D,20180809,000000,6.30528,6.34782,6.28812,6.3033,1045915.31266,0
+RDY.US,D,20180810,000000,6.26686,6.26686,6.19906,6.22426,1003308.5716379,0
+RDY.US,D,20180813,000000,6.25326,6.27174,6.20004,6.21088,942285.93457377,0
+RDY.US,D,20180814,000000,6.25326,6.32084,6.25326,6.27826,1347415.3489086,0
+RDY.US,D,20180815,000000,6.24358,6.25326,6.19116,6.2168,616488.48574611,0
+RDY.US,D,20180816,000000,6.39042,6.46568,6.38076,6.431,1568035.6521404,0
+RDY.US,D,20180817,000000,6.431,6.5504,6.42508,6.5313,1320854.6435121,0
+RDY.US,D,20180820,000000,6.5234,6.63162,6.5234,6.60638,1033431.6796306,0
+RDY.US,D,20180821,000000,6.66254,6.68952,6.60638,6.66058,1080153.9598343,0
+RDY.US,D,20180822,000000,6.64322,6.71456,6.64322,6.69544,1158313.6817521,0
+RDY.US,D,20180823,000000,6.75514,6.78806,6.70784,6.72618,1066695.994471,0
+RDY.US,D,20180824,000000,6.73212,6.7648,6.71278,6.75142,878660.00330476,0
+RDY.US,D,20180827,000000,6.75712,6.7861,6.71832,6.75142,1583437.2075242,0
+RDY.US,D,20180828,000000,6.68382,6.72618,6.6586,6.70138,1146012.7360354,0
+RDY.US,D,20180829,000000,6.5372,6.59494,6.5234,6.56008,1474621.5396185,0
+RDY.US,D,20180830,000000,6.51198,6.53326,6.46272,6.48496,1140171.816679,0
+RDY.US,D,20180831,000000,6.738,6.78412,6.68756,6.78412,1340833.5310066,0
+RDY.US,D,20180904,000000,6.80362,6.85566,6.77052,6.80558,2478970.4140088,0
+RDY.US,D,20180905,000000,6.88066,6.92522,6.82846,6.92522,1476321.5465554,0
+RDY.US,D,20180906,000000,6.8925,6.9463,6.83634,6.88266,1770113.1931408,0
+RDY.US,D,20180907,000000,6.98492,7.02924,6.94238,6.98688,1740705.6104559,0
+RDY.US,D,20180910,000000,6.79772,6.84422,6.77642,6.792,1222279.6144085,0
+RDY.US,D,20180911,000000,6.71832,6.76678,6.66254,6.75712,1354580.7512816,0
+RDY.US,D,20180912,000000,6.7861,6.83436,6.73602,6.8324,1624973.1979083,0
+RDY.US,D,20180913,000000,6.8789,6.8789,6.83832,6.86906,581625.6569203,0
+RDY.US,D,20180914,000000,6.86906,6.9733,6.86906,6.96362,1251651.6745604,0
+RDY.US,D,20180917,000000,6.88066,6.9463,6.86116,6.8925,1202488.4888742,0
+RDY.US,D,20180918,000000,6.89052,6.92954,6.85012,6.92128,1089105.6381529,0
+RDY.US,D,20180919,000000,6.94826,7.01762,6.92916,6.98886,1176831.0707456,0
+RDY.US,D,20180920,000000,7.01016,7.10672,7.01016,7.09112,1016172.8032352,0
+RDY.US,D,20180921,000000,6.9193,6.9193,6.80914,6.81308,1887291.8802467,0
+RDY.US,D,20180924,000000,6.819,6.85012,6.73212,6.77052,813049.88483472,0
+RDY.US,D,20180925,000000,6.89426,6.89998,6.82078,6.84816,1271798.0254249,0
+RDY.US,D,20180926,000000,6.85742,6.89702,6.79772,6.86906,970663.36380143,0
+RDY.US,D,20180927,000000,6.77052,6.79,6.71832,6.74372,947248.93990007,0
+RDY.US,D,20180928,000000,6.71456,6.71456,6.65682,6.67986,1000507.3661777,0
+RDY.US,D,20181001,000000,6.67986,6.67986,6.4966,6.50608,1457078.482959,0
+RDY.US,D,20181002,000000,6.47926,6.54862,6.47732,6.52736,715657.24861568,0
+RDY.US,D,20181003,000000,6.52932,6.53522,6.4694,6.47534,1150676.3371549,0
+RDY.US,D,20181004,000000,6.2168,6.28082,6.18958,6.24536,2815536.2649862,0
+RDY.US,D,20181005,000000,6.23592,6.2745,6.13756,6.17816,1484461.2812623,0
+RDY.US,D,20181008,000000,6.12002,6.17028,6.09698,6.1567,1134812.988842,0
+RDY.US,D,20181009,000000,6.3709,6.38842,6.33818,6.36142,1804722.289588,0
+RDY.US,D,20181010,000000,6.46272,6.4637,6.31118,6.3171,1980787.1871297,0
+RDY.US,D,20181011,000000,6.42312,6.42312,6.2698,6.29206,2034928.602085,0
+RDY.US,D,20181012,000000,6.39434,6.42312,6.32674,6.404,1880882.6003621,0
+RDY.US,D,20181015,000000,6.64718,6.6915,6.57762,6.6511,2299678.0406107,0
+RDY.US,D,20181016,000000,6.70706,6.80558,6.70706,6.79968,1365663.7815808,0
+RDY.US,D,20181017,000000,6.71654,6.73012,6.62016,6.68578,817505.42540373,0
+RDY.US,D,20181018,000000,6.67218,6.70508,6.56596,6.59316,1154056.0524385,0
+RDY.US,D,20181019,000000,6.65286,6.7327,6.65286,6.70138,1000481.9929398,0
+RDY.US,D,20181022,000000,6.6373,6.66058,6.5835,6.59692,591374.05490781,0
+RDY.US,D,20181023,000000,6.47926,6.58154,6.4694,6.5449,781450.05439834,0
+RDY.US,D,20181024,000000,6.431,6.4578,6.28616,6.29008,1054283.4065077,0
+RDY.US,D,20181025,000000,6.27078,6.3421,6.27078,6.31512,1071856.9110526,0
+RDY.US,D,20181026,000000,6.29758,6.5581,6.2698,6.52736,2388032.7295025,0
+RDY.US,D,20181029,000000,6.67986,6.70884,6.50212,6.5504,2564082.4031015,0
+RDY.US,D,20181030,000000,6.70884,6.72026,6.11804,6.24732,5675678.6821385,0
+RDY.US,D,20181031,000000,6.5179,6.61426,6.4694,6.5699,2116452.8153436,0
+RDY.US,D,20181101,000000,6.47732,6.47732,6.25326,6.43492,2580524.2612377,0
+RDY.US,D,20181102,000000,6.41324,6.42312,6.31906,6.34016,1139547.6350275,0
+RDY.US,D,20181105,000000,6.35552,6.45012,6.35552,6.44636,1046503.9717784,0
+RDY.US,D,20181106,000000,6.44636,6.57584,6.44636,6.5699,1058931.7836844,0
+RDY.US,D,20181107,000000,6.59494,6.63532,6.56794,6.6241,1078286.4895275,0
+RDY.US,D,20181108,000000,6.60086,6.61228,6.51592,6.52538,878563.58500089,0
+RDY.US,D,20181109,000000,6.43492,6.46172,6.37482,6.42704,1290919.2974795,0
+RDY.US,D,20181112,000000,6.44262,6.50016,6.39434,6.45208,1034416.1612598,0
+RDY.US,D,20181113,000000,6.47534,6.61032,6.47534,6.57188,1732215.7250664,0
+RDY.US,D,20181114,000000,6.59122,6.63886,6.54096,6.60638,1273761.9140356,0
+RDY.US,D,20181115,000000,6.58528,6.67594,6.57386,6.6586,1827893.1304059,0
+RDY.US,D,20181116,000000,6.64126,6.7648,6.64126,6.74176,1211531.5108491,0
+RDY.US,D,20181119,000000,6.78412,6.85172,6.78412,6.80558,1042799.4790502,0
+RDY.US,D,20181120,000000,6.6586,7.09802,6.61228,7.0466,2861375.5565122,0
+RDY.US,D,20181121,000000,7.11456,7.13942,7.01386,7.0736,1351409.0965485,0
+RDY.US,D,20181123,000000,7.10472,7.17804,7.10472,7.14336,397020.12751334,0
+RDY.US,D,20181126,000000,7.13154,7.13744,7.00622,7.02158,1250951.3731954,0
+RDY.US,D,20181127,000000,7.03122,7.14336,7.02552,7.11262,1273604.5999608,0
+RDY.US,D,20181128,000000,7.07754,7.1607,7.00046,7.13744,2361649.636771,0
+RDY.US,D,20181129,000000,7.31718,7.44248,7.26868,7.39224,1059647.3089922,0
+RDY.US,D,20181130,000000,7.51778,7.53708,7.39224,7.4214,2561626.2736763,0
+RDY.US,D,20181203,000000,7.37688,7.39616,7.25134,7.38258,1881669.1707359,0
+RDY.US,D,20181204,000000,7.4078,7.4811,7.39026,7.4214,1130124.0144847,0
+RDY.US,D,20181206,000000,7.29392,7.37038,7.25526,7.34968,1733459.0137218,0
+RDY.US,D,20181207,000000,7.38258,7.40584,7.27934,7.28622,1403038.5609551,0
+RDY.US,D,20181210,000000,7.19932,7.29962,7.00818,7.099,1699910.5186174,0
+RDY.US,D,20181211,000000,7.2533,7.28818,7.15122,7.182,1603654.6034546,0
+RDY.US,D,20181212,000000,7.03714,7.03714,6.86312,6.9329,1219244.9751599,0
+RDY.US,D,20181213,000000,6.98886,7.10076,6.96186,7.0661,807406.8767337,0
+RDY.US,D,20181214,000000,6.96362,7.14336,6.96186,7.06808,1256193.4841382,0
+RDY.US,D,20181217,000000,7.08128,7.08128,6.95418,6.98316,959017.04762168,0
+RDY.US,D,20181218,000000,7.11456,7.20898,7.11456,7.20522,1154284.4115792,0
+RDY.US,D,20181219,000000,7.18002,7.20702,7.03122,7.07202,838631.18324978,0
+RDY.US,D,20181220,000000,7.10672,7.2744,7.10672,7.19932,915090.89823061,0
+RDY.US,D,20181221,000000,7.16622,7.21842,7.07458,7.11262,1362086.1550419,0
+RDY.US,D,20181224,000000,7.099,7.19932,7.0604,7.15676,405535.38614067,0
+RDY.US,D,20181226,000000,7.19736,7.31518,7.19342,7.30732,671249.00770526,0
+RDY.US,D,20181227,000000,7.16622,7.25526,7.11634,7.25526,909285.50140724,0
+RDY.US,D,20181228,000000,7.25922,7.33254,7.23402,7.27638,784570.96265567,0
+RDY.US,D,20181231,000000,7.27834,7.31124,7.20522,7.27834,637096.62953963,0
+RDY.US,D,20190102,000000,7.2397,7.31518,7.19932,7.2533,683331.74357632,0
+RDY.US,D,20190103,000000,7.20126,7.20126,7.06808,7.10076,984339.53901037,0
+RDY.US,D,20190104,000000,7.1741,7.2397,7.13546,7.19736,1778055.0165924,0
+RDY.US,D,20190107,000000,7.1199,7.1199,7.03024,7.05252,1179469.8874835,0
+RDY.US,D,20190108,000000,7.0852,7.15122,7.07004,7.12386,659074.92817784,0
+RDY.US,D,20190109,000000,7.14336,7.18768,7.12582,7.14532,956261.51398956,0
+RDY.US,D,20190110,000000,7.15122,7.15122,7.0332,7.09508,737615.24866363,0
+RDY.US,D,20190111,000000,7.05842,7.1335,7.05842,7.12386,713140.22341952,0
+RDY.US,D,20190114,000000,7.01192,7.03714,7.00818,7.01192,555988.53738196,0
+RDY.US,D,20190115,000000,7.0604,7.1741,7.05842,7.10076,1188249.0277847,0
+RDY.US,D,20190116,000000,7.11262,7.19342,7.10968,7.15872,700438.38054458,0
+RDY.US,D,20190117,000000,7.12188,7.23596,7.10276,7.20126,2651686.0441525,0
+RDY.US,D,20190118,000000,7.12386,7.19932,7.10868,7.15122,2447421.3300481,0
+RDY.US,D,20190122,000000,7.15516,7.27934,7.14336,7.23596,1269879.8086423,0
+RDY.US,D,20190123,000000,7.24958,7.31518,7.23596,7.26868,2479315.4900438,0
+RDY.US,D,20190124,000000,7.28818,7.38258,7.28426,7.31322,1842817.6689177,0
+RDY.US,D,20190125,000000,7.31518,7.36642,7.19104,7.23596,1095388.0518481,0
+RDY.US,D,20190128,000000,7.19162,7.2204,7.14336,7.19162,1024860.59988,0
+RDY.US,D,20190129,000000,7.24958,7.27638,7.12386,7.16248,1137000.1619459,0
+RDY.US,D,20190130,000000,7.20898,7.28032,7.17606,7.25726,904048.46511203,0
+RDY.US,D,20190131,000000,7.28818,7.5024,7.28032,7.37312,1342366.0745736,0
+RDY.US,D,20190201,000000,7.63758,7.70318,7.43656,7.5351,1364608.2548856,0
+RDY.US,D,20190204,000000,7.47912,7.72448,7.39616,7.66458,3437180.5926664,0
+RDY.US,D,20190205,000000,7.67974,7.76112,7.62596,7.69354,1375670.9865945,0
+RDY.US,D,20190206,000000,7.58338,7.66752,7.58338,7.60092,1046991.1379454,0
+RDY.US,D,20190207,000000,7.66652,7.68368,7.60092,7.64132,857894.54543646,0
+RDY.US,D,20190208,000000,7.54476,7.5487,7.43066,7.49078,1346040.1194164,0
+RDY.US,D,20190211,000000,7.19162,7.21468,7.03714,7.07556,1466745.6865853,0
+RDY.US,D,20190212,000000,7.21668,7.35362,7.16248,7.35164,1148798.7175529,0
+RDY.US,D,20190213,000000,7.22238,7.33056,7.18966,7.22436,734605.98265291,0
+RDY.US,D,20190214,000000,7.24366,7.31718,7.24168,7.28032,899247.84850807,0
+RDY.US,D,20190215,000000,7.12188,7.12188,6.85368,6.9463,1412233.8223573,0
+RDY.US,D,20190219,000000,6.9463,7.06412,6.873,7.0275,1396548.0867094,0
+RDY.US,D,20190220,000000,7.01762,7.01762,6.90392,6.9059,1292903.4846805,0
+RDY.US,D,20190221,000000,6.95616,7.00046,6.91732,6.95022,1739254.26125,0
+RDY.US,D,20190222,000000,7.09312,7.182,7.0852,7.1199,1133823.4325653,0
+RDY.US,D,20190225,000000,7.21842,7.27242,7.21074,7.21468,2007114.4587379,0
+RDY.US,D,20190226,000000,7.19538,7.27834,7.19538,7.23204,548427.31249837,0
+RDY.US,D,20190227,000000,7.20326,7.25822,7.1741,7.18002,458017.39133959,0
+RDY.US,D,20190228,000000,7.16248,7.28818,7.15322,7.2744,1454475.1887541,0
+RDY.US,D,20190301,000000,7.28228,7.31718,6.98492,7.27638,1115118.2816116,0
+RDY.US,D,20190304,000000,7.27638,7.29016,7.1741,7.20702,664012.56026625,0
+RDY.US,D,20190305,000000,7.23204,7.36742,7.21272,7.34592,889245.71814182,0
+RDY.US,D,20190306,000000,7.38632,7.46572,7.37312,7.43462,1185336.1800778,0
+RDY.US,D,20190307,000000,7.42888,7.43066,7.29392,7.31518,749890.82114243,0
+RDY.US,D,20190308,000000,7.23402,7.26692,7.14732,7.24366,458869.93213183,0
+RDY.US,D,20190311,000000,7.26318,7.4147,7.24958,7.38436,836748.48900019,0
+RDY.US,D,20190312,000000,7.40976,7.45608,7.37884,7.40208,573836.07289585,0
+RDY.US,D,20190313,000000,7.43066,7.47892,7.38832,7.45232,710602.89963308,0
+RDY.US,D,20190314,000000,7.43656,7.51402,7.43166,7.47716,1324061.8207782,0
+RDY.US,D,20190315,000000,7.49078,7.55066,7.45982,7.50438,992743.15539113,0
+RDY.US,D,20190318,000000,7.52918,7.58536,7.5217,7.54476,491048.27239159,0
+RDY.US,D,20190319,000000,7.59896,7.67974,7.59896,7.6356,558343.17385578,0
+RDY.US,D,20190320,000000,7.73788,7.88468,7.6896,7.81908,1242547.7568147,0
+RDY.US,D,20190321,000000,7.78812,7.87286,7.77868,7.78262,845096.28425761,0
+RDY.US,D,20190322,000000,7.75324,7.77274,7.52744,7.56054,1322219.7237092,0
+RDY.US,D,20190325,000000,7.64528,7.80546,7.64528,7.72644,650590.11743601,0
+RDY.US,D,20190326,000000,7.78614,7.85178,7.77472,7.83246,461539.19675518,0
+RDY.US,D,20190327,000000,7.80742,7.81238,7.6297,7.70892,853078.7048898,0
+RDY.US,D,20190328,000000,7.66262,7.71288,7.56622,7.67246,655583.57064766,0
+RDY.US,D,20190329,000000,7.71484,7.82102,7.68368,7.81908,1196094.4329324,0
+RDY.US,D,20190401,000000,7.85766,7.8768,7.81138,7.83246,906717.72973535,0
+RDY.US,D,20190402,000000,7.85572,7.96962,7.84408,7.93672,1513376.6231327,0
+RDY.US,D,20190403,000000,7.90202,7.90202,7.77868,7.81708,1361817.1987205,0
+RDY.US,D,20190404,000000,7.80742,7.83246,7.72052,7.72448,808888.67382501,0
+RDY.US,D,20190405,000000,7.80546,7.80546,7.62022,7.71288,550929.11375179,0
+RDY.US,D,20190408,000000,7.68566,7.68566,7.60092,7.66062,469800.72300386,0
+RDY.US,D,20190409,000000,7.65668,7.7976,7.6356,7.73966,891316.17435159,0
+RDY.US,D,20190410,000000,7.74952,7.77472,7.67838,7.72844,869195.78558136,0
+RDY.US,D,20190411,000000,7.83818,7.84114,7.73788,7.76684,1454673.1000094,0
+RDY.US,D,20190412,000000,7.79166,7.89434,7.73966,7.88844,995326.15100576,0
+RDY.US,D,20190415,000000,7.81138,7.81138,7.70892,7.79364,678982.77060632,0
+RDY.US,D,20190416,000000,7.93494,7.94046,7.71756,7.7225,1199367.5806169,0
+RDY.US,D,20190417,000000,7.75718,7.78614,7.69532,7.76882,1108424.8214629,0
+RDY.US,D,20190418,000000,7.76112,7.8768,7.75522,7.87128,575799.96150662,0
+RDY.US,D,20190422,000000,7.78262,7.85178,7.77572,7.81908,364897.60837689,0
+RDY.US,D,20190423,000000,7.82852,7.92134,7.82852,7.89434,649285.93300975,0
+RDY.US,D,20190424,000000,7.90006,7.90382,7.86162,7.88646,540789.96790117,0
+RDY.US,D,20190425,000000,8.01196,8.07978,7.96172,8.00252,1057759.5400951,0
+RDY.US,D,20190426,000000,7.99266,8.02754,7.8894,7.93494,706203.18018736,0
+RDY.US,D,20190429,000000,7.9387,7.96568,7.8983,7.95032,749500.07327933,0
+RDY.US,D,20190430,000000,8.00628,8.13574,8.00628,8.08766,1665331.8700556,0
+RDY.US,D,20190501,000000,8.12214,8.12214,8.02558,8.06028,616001.31957908,0
+RDY.US,D,20190502,000000,8.11446,8.18182,8.02952,8.14894,1355199.8582854,0
+RDY.US,D,20190503,000000,8.14894,8.23034,8.11642,8.14716,407336.88602905,0
+RDY.US,D,20190506,000000,8.02952,8.25732,8.02364,8.25534,510702.38244144,0
+RDY.US,D,20190507,000000,8.23034,8.26698,8.12982,8.17438,794958.76623737,0
+RDY.US,D,20190508,000000,8.12982,8.12982,8.00826,8.06028,443204.4950743,0
+RDY.US,D,20190509,000000,8.01396,8.10856,7.93098,8.08172,538978.31871761,0
+RDY.US,D,20190510,000000,8.0583,8.0583,7.93494,7.99266,529077.6813029,0
+RDY.US,D,20190513,000000,7.82852,7.82852,7.6029,7.63758,986409.99522014,0
+RDY.US,D,20190514,000000,7.69156,7.71696,7.56842,7.67442,916481.35166561,0
+RDY.US,D,20190515,000000,7.67974,7.78322,7.67048,7.76684,543291.76915459,0
+RDY.US,D,20190516,000000,7.75324,7.80942,7.72448,7.7436,522343.62397363,0
+RDY.US,D,20190517,000000,7.63954,7.69928,7.49646,7.6029,1079656.6443722,0
+RDY.US,D,20190520,000000,7.12956,7.27044,7.10672,7.14532,994935.40314261,0
+RDY.US,D,20190521,000000,7.3942,7.43656,7.31718,7.3402,1247074.3424497,0
+RDY.US,D,20190522,000000,7.33452,7.39224,7.23106,7.30532,989043.7373105,0
+RDY.US,D,20190523,000000,7.24562,7.31124,7.2204,7.27638,815140.63963482,0
+RDY.US,D,20190524,000000,7.35362,7.44446,7.35362,7.36742,433988.93508191,0
+RDY.US,D,20190528,000000,7.34968,7.35362,7.23204,7.24562,1745841.1537996,0
+RDY.US,D,20190529,000000,7.16818,7.19538,7.02552,7.17014,1142704.0658178,0
+RDY.US,D,20190530,000000,7.24366,7.45808,7.24366,7.40388,1048878.9068425,0
+RDY.US,D,20190531,000000,7.3806,7.40388,7.31718,7.35756,718179.34845942,0
+RDY.US,D,20190603,000000,7.47166,7.67048,7.42888,7.65868,932182.31125612,0
+RDY.US,D,20190604,000000,7.50832,7.65096,7.43204,7.59324,1226116.0479736,0
+RDY.US,D,20190605,000000,7.6297,7.6492,7.57374,7.58734,990175.38371924,0
+RDY.US,D,20190606,000000,7.56426,7.5893,7.37312,7.39224,668275.26422756,0
+RDY.US,D,20190607,000000,7.28818,7.35756,7.24168,7.27242,714464.70643605,0
+RDY.US,D,20190610,000000,7.34968,7.38258,7.30732,7.31718,334571.51448125,0
+RDY.US,D,20190611,000000,7.37884,7.37884,7.28818,7.32464,1330242.741522,0
+RDY.US,D,20190612,000000,7.25134,7.32662,7.21468,7.26692,734915.53615485,0
+RDY.US,D,20190613,000000,7.29016,7.31718,7.11792,7.12582,525017.96324457,0
+RDY.US,D,20190614,000000,7.12188,7.20326,7.07556,7.15676,671756.47246255,0
+RDY.US,D,20190617,000000,7.08916,7.12582,6.99852,6.99852,719072.48643226,0
+RDY.US,D,20190618,000000,7.16622,7.22238,7.12956,7.15322,996178.69179802,0
+RDY.US,D,20190619,000000,7.11262,7.15122,7.05842,7.12758,517441.51441828,0
+RDY.US,D,20190620,000000,7.11634,7.23006,7.09112,7.10868,550655.08278282,0
+RDY.US,D,20190621,000000,7.09508,7.12386,6.96006,6.96006,2536577.8132564,0
+RDY.US,D,20190624,000000,6.96936,7.04462,6.91536,6.9656,1029392.2601627,0
+RDY.US,D,20190625,000000,7.0275,7.09508,6.96006,7.00246,1177008.6834107,0
+RDY.US,D,20190626,000000,7.07202,7.16818,7.03122,7.11792,2100843.1994094,0
+RDY.US,D,20190627,000000,7.11792,7.30732,7.11634,7.26868,1076023.19671,0
+RDY.US,D,20190628,000000,7.2204,7.27044,7.14336,7.23402,1008241.1290788,0
+RDY.US,D,20190701,000000,7.54476,7.54476,7.42318,7.47716,709288.56591168,0
+RDY.US,D,20190702,000000,7.38258,7.38258,7.22238,7.27834,952968.06771474,0
+RDY.US,D,20190703,000000,7.25526,7.3412,7.23596,7.30358,383262.75794321,0
+RDY.US,D,20190705,000000,7.29962,7.35362,7.24762,7.32464,341107.66055514,0
+RDY.US,D,20190708,000000,7.32464,7.34218,7.21842,7.23776,411122.57311843,0
+RDY.US,D,20190709,000000,7.27638,7.30732,7.26318,7.29962,352408.90069999,0
+RDY.US,D,20190710,000000,7.27834,7.30358,7.16444,7.2397,1061042.8370748,0
+RDY.US,D,20190711,000000,7.4078,7.4811,7.38632,7.44446,766205.8130893,0
+RDY.US,D,20190712,000000,7.42298,7.49886,7.35106,7.3802,690324.60793176,0
+RDY.US,D,20190715,000000,7.41548,7.44052,7.34316,7.35892,547721.93648571,0
+RDY.US,D,20190716,000000,7.46396,7.50872,7.43264,7.47542,847060.17286837,0
+RDY.US,D,20190717,000000,7.48526,7.52428,7.43856,7.47542,467451.16117761,0
+RDY.US,D,20190718,000000,7.43856,7.47834,7.43066,7.45036,393574.44181134,0
+RDY.US,D,20190719,000000,7.38986,7.39576,7.32978,7.33372,354758.46252623,0
+RDY.US,D,20190722,000000,7.37254,7.44446,7.37076,7.40368,595809.29688649,0
+RDY.US,D,20190723,000000,7.31222,7.35302,7.17804,7.21882,786413.05972463,0
+RDY.US,D,20190724,000000,7.25784,7.32384,7.23046,7.29862,534883.07812627,0
+RDY.US,D,20190725,000000,7.42298,7.53766,7.35696,7.4076,1093464.760418,0
+RDY.US,D,20190726,000000,7.59226,7.62912,7.53964,7.5824,996330.93122518,0
+RDY.US,D,20190729,000000,7.38792,7.49886,7.13784,7.34908,821428.12797765,0
+RDY.US,D,20190730,000000,7.17804,7.22868,7.05762,7.13526,960742.42779645,0
+RDY.US,D,20190731,000000,7.21882,7.2742,7.14512,7.15676,1442651.2599092,0
+RDY.US,D,20190801,000000,7.09648,7.16248,7.05172,7.11222,781957.51915563,0
+RDY.US,D,20190802,000000,6.99536,7.0866,6.95458,6.99536,1011098.1556623,0
+RDY.US,D,20190805,000000,6.89426,6.93902,6.83004,6.8458,1410757.0999136,0
+RDY.US,D,20190806,000000,6.95062,7.04206,6.92936,6.92936,1450405.3214006,0
+RDY.US,D,20190807,000000,6.94078,6.99536,6.87474,6.93902,3456662.1646987,0
+RDY.US,D,20190808,000000,7.00698,7.10828,6.9729,7.04976,3502719.6660704,0
+RDY.US,D,20190809,000000,7.04206,7.09648,7.00522,7.04206,1238148.037369,0
+RDY.US,D,20190812,000000,6.98552,7.11222,6.98374,7.0458,440058.2135791,0
+RDY.US,D,20190813,000000,6.96818,7.02652,6.83792,6.87282,1933293.560495,0
+RDY.US,D,20190814,000000,6.76974,6.85348,6.75042,6.76974,729764.76886837,0
+RDY.US,D,20190815,000000,6.83596,6.88266,6.74942,6.78332,567000.52261519,0
+RDY.US,D,20190816,000000,6.80108,6.90196,6.79712,6.85152,845106.43355279,0
+RDY.US,D,20190819,000000,6.88066,6.88066,6.81448,6.84382,541627.28475067,0
+RDY.US,D,20190820,000000,6.88266,6.95458,6.8241,6.87084,1074790.0573497,0
+RDY.US,D,20190821,000000,6.83792,6.88066,6.7912,6.81448,457575.89700075,0
+RDY.US,D,20190822,000000,6.84972,6.9059,6.79652,6.83986,544210.28036526,0
+RDY.US,D,20190823,000000,6.8458,6.96996,6.80676,6.81644,759654.44307269,0
+RDY.US,D,20190826,000000,6.89998,6.93506,6.84382,6.89426,876285.06824067,0
+RDY.US,D,20190827,000000,6.88856,6.94666,6.7658,6.81644,771960.463437,0
+RDY.US,D,20190828,000000,6.75042,6.81448,6.74076,6.80676,471632.67077768,0
+RDY.US,D,20190829,000000,6.83004,6.89052,6.80108,6.84186,387738.59710251,0
+RDY.US,D,20190830,000000,6.89426,6.96422,6.80108,6.95062,944848.63159814,0
+RDY.US,D,20190903,000000,6.8458,6.87282,6.79516,6.85722,766611.78489516,0
+RDY.US,D,20190904,000000,6.9719,7.31618,6.96996,7.15676,3191197.2008653,0
+RDY.US,D,20190905,000000,7.25018,7.27322,7.11026,7.27322,1324361.224985,0
+RDY.US,D,20190906,000000,7.35892,7.47932,7.35796,7.40564,1134356.2705604,0
+RDY.US,D,20190909,000000,7.43264,7.48526,7.35008,7.47542,692598.05004446,0
+RDY.US,D,20190910,000000,7.45036,7.55738,7.36484,7.52032,933024.70275324,0
+RDY.US,D,20190911,000000,7.46988,7.57846,7.46988,7.55342,811365.10184054,0
+RDY.US,D,20190912,000000,7.57274,7.67008,7.53964,7.62536,772675.98874479,0
+RDY.US,D,20190913,000000,7.56506,7.58832,7.49294,7.53964,701691.81849508,0
+RDY.US,D,20190916,000000,7.46002,7.54162,7.42494,7.46002,695932.09349981,0
+RDY.US,D,20190917,000000,7.43462,7.47736,7.35498,7.42868,810020.32023374,0
+RDY.US,D,20190918,000000,7.4892,7.52428,7.38496,7.40368,1235793.4008951,0
+RDY.US,D,20190919,000000,7.38792,7.45808,7.29292,7.38986,738650.47676849,0
+RDY.US,D,20190920,000000,7.58436,7.75166,7.45432,7.60386,2467922.9062426,0
+RDY.US,D,20190923,000000,7.47542,7.54162,7.42298,7.54162,725222.95929058,0
+RDY.US,D,20190924,000000,7.6563,7.74772,7.47932,7.56506,1299688.2884855,0
+RDY.US,D,20190925,000000,7.53176,7.59028,7.49686,7.57274,366430.15194391,0
+RDY.US,D,20190926,000000,7.59422,7.635,7.528,7.63302,708070.65049421,0
+RDY.US,D,20190927,000000,7.60012,7.62142,7.53568,7.60012,1446239.0357432,0
+RDY.US,D,20190930,000000,7.51658,7.53372,7.35302,7.36682,1001446.1759787,0
+RDY.US,D,20191001,000000,7.35106,7.36682,7.23046,7.27124,499944.12958688,0
+RDY.US,D,20191002,000000,7.20542,7.27518,7.15102,7.23046,499441.73947717,0
+RDY.US,D,20191003,000000,7.29666,7.35498,7.27914,7.35106,400004.02028621,0
+RDY.US,D,20191004,000000,7.26928,7.30732,7.18886,7.2677,869713.39963374,0
+RDY.US,D,20191007,000000,7.21508,7.25586,7.15102,7.23242,471115.05672524,0
+RDY.US,D,20191008,000000,7.19362,7.21312,7.1195,7.12738,647159.65567669,0
+RDY.US,D,20191009,000000,7.16248,7.2677,7.16248,7.25018,426640.84539636,0
+RDY.US,D,20191010,000000,7.22868,7.2677,7.20346,7.25018,902252.03987117,0
+RDY.US,D,20191011,000000,7.26378,7.35696,7.22868,7.25982,474301.93540103,0
+RDY.US,D,20191014,000000,7.25982,7.3278,7.25018,7.26378,230216.46179215,0
+RDY.US,D,20191015,000000,7.30062,7.45808,7.30062,7.42494,1241045.6611331,0
+RDY.US,D,20191016,000000,7.42298,7.462,7.35892,7.41352,607308.4482867,0
+RDY.US,D,20191017,000000,7.43656,7.53372,7.35892,7.37076,1285956.2921533,0
+RDY.US,D,20191018,000000,7.42692,7.55738,7.42692,7.52604,465477.12327175,0
+RDY.US,D,20191021,000000,7.48526,7.57668,7.48328,7.53766,750352.61407158,0
+RDY.US,D,20191022,000000,7.63896,7.68546,7.52428,7.53964,1001182.2943049,0
+RDY.US,D,20191023,000000,7.60762,7.77512,7.60762,7.75344,846791.21654697,0
+RDY.US,D,20191024,000000,7.73412,7.74972,7.58832,7.61352,3675014.1004654,0
+RDY.US,D,20191025,000000,7.62734,7.65828,7.60386,7.63108,1310116.6892478,0
+RDY.US,D,20191028,000000,7.66222,7.66222,7.53176,7.57274,506256.99116758,0
+RDY.US,D,20191029,000000,7.60762,7.72388,7.60386,7.71484,599468.11778658,0
+RDY.US,D,20191030,000000,7.56306,7.67208,7.54948,7.63108,553613.60231786,0
+RDY.US,D,20191031,000000,7.65432,7.67008,7.52032,7.61158,676384.55104898,0
+RDY.US,D,20191101,000000,7.56114,7.79818,7.50772,7.74576,1329004.5275141,0
+RDY.US,D,20191104,000000,7.71658,7.74772,7.59028,7.64092,756964.87985909,0
+RDY.US,D,20191105,000000,7.83504,7.86638,7.72448,7.81592,1019349.5326158,0
+RDY.US,D,20191106,000000,7.87032,7.91878,7.83504,7.83504,688822.51225018,0
+RDY.US,D,20191107,000000,7.92664,7.94794,7.80406,7.84686,353916.07102914,0
+RDY.US,D,20191108,000000,7.74972,7.82182,7.71288,7.75738,406332.10580961,0
+RDY.US,D,20191111,000000,7.68154,7.78104,7.67974,7.72448,260187.33035769,0
+RDY.US,D,20191112,000000,7.7225,7.82378,7.71088,7.72644,1005247.0870107,0
+RDY.US,D,20191113,000000,7.50478,7.57668,7.46002,7.50278,1245318.5143895,0
+RDY.US,D,20191114,000000,7.47186,7.49886,7.39776,7.44248,900343.97238379,0
+RDY.US,D,20191115,000000,7.45808,7.52978,7.42868,7.48526,1039272.598987,0
+RDY.US,D,20191118,000000,7.48328,7.49886,7.43066,7.45036,556501.07678682,0
+RDY.US,D,20191119,000000,7.53372,7.53372,7.47186,7.47932,503257.87445199,0
+RDY.US,D,20191120,000000,7.67402,7.7846,7.63698,7.75344,1094992.2293375,0
+RDY.US,D,20191121,000000,7.80802,7.86638,7.78654,7.83504,625287.92463749,0
+RDY.US,D,20191122,000000,7.94398,7.94398,7.71288,7.71856,878441.79345918,0
+RDY.US,D,20191125,000000,7.8839,7.93258,7.85278,7.89158,347740.22493292,0
+RDY.US,D,20191126,000000,7.97138,8.10738,7.96152,8.08038,1439809.4572684,0
+RDY.US,D,20191127,000000,8.10144,8.16566,8.07644,8.12312,695252.09072509,0
+RDY.US,D,20191129,000000,7.96152,7.99072,7.86062,7.91682,533487.55004375,0
+RDY.US,D,20191202,000000,7.837,7.88312,7.79226,7.85472,739695.85416848,0
+RDY.US,D,20191203,000000,7.76328,7.81592,7.74972,7.77512,1776202.7702283,0
+RDY.US,D,20191204,000000,7.79622,7.83602,7.75344,7.81592,1834962.1144749,0
+RDY.US,D,20191205,000000,7.8508,7.8508,7.76328,7.79622,661642.69984978,0
+RDY.US,D,20191206,000000,7.82082,7.86262,7.7895,7.85866,729637.90267904,0
+RDY.US,D,20191209,000000,7.89356,7.93652,7.87206,7.87402,600285.13604581,0
+RDY.US,D,20191210,000000,7.92074,8.0043,7.87996,7.98696,856727.37649471,0
+RDY.US,D,20191211,000000,7.98104,7.98302,7.92862,7.95188,654314.90875447,0
+RDY.US,D,20191212,000000,7.95976,8.02184,7.85278,8.02184,1092602.0703307,0
+RDY.US,D,20191213,000000,7.83128,7.8975,7.81002,7.86458,1041033.5016948,0
+RDY.US,D,20191216,000000,7.80802,7.89158,7.78654,7.82182,1149138.7189403,0
+RDY.US,D,20191217,000000,7.79226,7.89552,7.74972,7.87032,1660176.0281216,0
+RDY.US,D,20191218,000000,7.92664,8.01788,7.89356,7.90322,1128956.8455429,0
+RDY.US,D,20191219,000000,7.90322,7.91682,7.8567,7.8896,631159.29187937,0
+RDY.US,D,20191220,000000,7.87206,7.94398,7.86262,7.90144,1644018.3502494,0
+RDY.US,D,20191223,000000,7.97138,7.98302,7.89552,7.9306,377005.71748583,0
+RDY.US,D,20191224,000000,7.91682,8.01592,7.90518,7.98104,283271.90216681,0
+RDY.US,D,20191226,000000,7.89158,7.93652,7.87602,7.87602,456916.19281628,0
+RDY.US,D,20191227,000000,7.94596,7.95188,7.88764,7.89158,499629.50143736,0
+RDY.US,D,20191230,000000,7.8975,7.97338,7.8975,7.92274,361979.68602247,0
+RDY.US,D,20191231,000000,7.87032,7.91108,7.79838,7.8896,250773.85910996,0
+RDY.US,D,20200102,000000,7.87032,7.91502,7.79226,7.86834,272884.09858508,0
+RDY.US,D,20200103,000000,7.7885,7.86678,7.7885,7.82754,241350.23856708,0
+RDY.US,D,20200106,000000,7.77314,7.80014,7.70496,7.7885,318078.90986932,0
+RDY.US,D,20200107,000000,7.80406,7.84488,7.74182,7.8293,506896.39676171,0
+RDY.US,D,20200108,000000,7.83896,7.96548,7.83326,7.94794,513985.67942107,0
+RDY.US,D,20200109,000000,7.96548,8.12118,7.95976,8.01788,1320915.539283,0
+RDY.US,D,20200110,000000,8.05868,8.0646,7.96548,7.98302,523967.51119701,0
+RDY.US,D,20200113,000000,8.04904,8.1054,8.02578,8.09002,1636066.3775027,0
+RDY.US,D,20200114,000000,8.07838,8.16394,8.04726,8.14422,735712.25582376,0
+RDY.US,D,20200115,000000,8.06262,8.11522,8.02578,8.08628,487303.18248279,0
+RDY.US,D,20200116,000000,8.04528,8.07148,7.82182,8.02184,3523109.6000183,0
+RDY.US,D,20200117,000000,8.21632,8.27644,8.14816,8.25318,1257660.0572868,0
+RDY.US,D,20200121,000000,8.27072,8.32512,8.22028,8.2784,1073364.0813818,0
+RDY.US,D,20200122,000000,8.29218,8.34284,8.2591,8.2784,1096291.3391161,0
+RDY.US,D,20200123,000000,8.21438,8.26698,8.20076,8.23388,893173.49536325,0
+RDY.US,D,20200124,000000,8.23388,8.27468,8.13674,8.16566,885241.82120683,0
+RDY.US,D,20200127,000000,8.5935,8.68592,8.50778,8.59744,2959838.9433692,0
+RDY.US,D,20200128,000000,8.52354,8.65578,8.50876,8.65006,2136076.477508,0
+RDY.US,D,20200129,000000,8.58364,8.68868,8.55272,8.62464,841386.7168818,0
+RDY.US,D,20200130,000000,8.5545,8.59942,8.48276,8.58364,796278.17460633,0
+RDY.US,D,20200131,000000,8.51172,8.56432,8.46698,8.4924,1170964.7781514,0
+RDY.US,D,20200203,000000,8.55842,8.63824,8.51762,8.57418,1091962.6647364,0
+RDY.US,D,20200204,000000,8.74918,8.94348,8.74918,8.91234,1474961.5410059,0
+RDY.US,D,20200205,000000,8.71784,8.71784,8.55648,8.65184,1565757.1353802,0
+RDY.US,D,20200206,000000,8.73734,8.76436,8.65754,8.7139,1129438.9370623,0
+RDY.US,D,20200207,000000,8.64414,8.64414,8.56038,8.58564,864867.11120163,0
+RDY.US,D,20200210,000000,8.58168,8.63628,8.53714,8.55842,628028.2343269,0
+RDY.US,D,20200211,000000,8.6538,8.69064,8.60908,8.65754,749505.14792689,0
+RDY.US,D,20200212,000000,8.74918,8.74918,8.64788,8.68492,1211414.7939549,0
+RDY.US,D,20200213,000000,8.87924,8.98032,8.87924,8.91412,2020922.5747838,0
+RDY.US,D,20200214,000000,8.94544,8.94544,8.80158,8.83668,1429056.2790614,0
+RDY.US,D,20200218,000000,8.84634,8.88772,8.77222,8.79964,696774.48499693,0
+RDY.US,D,20200219,000000,8.87154,8.91056,8.82288,8.87528,587913.14526308,0
+RDY.US,D,20200220,000000,8.79194,8.815,8.61516,8.71982,543048.18607113,0
+RDY.US,D,20200221,000000,8.71018,8.80336,8.68414,8.71018,555856.59654512,0
+RDY.US,D,20200224,000000,8.59942,8.59942,8.44394,8.47882,752022.17312306,0
+RDY.US,D,20200225,000000,8.3876,8.43604,8.26304,8.29614,755031.43913383,0
+RDY.US,D,20200226,000000,8.32116,8.4126,8.29694,8.37576,552319.56718679,0
+RDY.US,D,20200227,000000,8.28628,8.38168,8.18322,8.18322,734042.69677228,0
+RDY.US,D,20200228,000000,7.88764,7.9306,7.75738,7.80802,1635198.6127677,0
+RDY.US,D,20200302,000000,7.77906,7.86458,7.75166,7.80212,1021288.0479887,0
+RDY.US,D,20200303,000000,8.00252,8.15208,7.96352,8.00628,770138.6649583,0
+RDY.US,D,20200304,000000,8.20076,8.33692,8.15406,8.30186,823559.47995827,0
+RDY.US,D,20200305,000000,8.23388,8.37772,8.22322,8.2453,820154.39143679,0
+RDY.US,D,20200306,000000,8.1308,8.30776,8.1308,8.26894,649960.86113691,0
+RDY.US,D,20200309,000000,7.8293,7.94398,7.79502,7.79622,868241.75183762,0
+RDY.US,D,20200310,000000,7.99072,8.04626,7.7885,8.00252,803778.50371906,0
+RDY.US,D,20200311,000000,7.85278,7.89552,7.73808,7.81002,692227.60077162,0
+RDY.US,D,20200312,000000,7.34712,7.39972,7.073,7.29292,1484055.3094565,0
+RDY.US,D,20200313,000000,7.57668,7.68154,7.37648,7.55542,1175232.5567602,0
+RDY.US,D,20200316,000000,7.06926,7.33174,6.85152,6.9447,1135706.1268148,0
+RDY.US,D,20200317,000000,7.11418,7.2403,7.0127,7.21112,1898339.3880129,0
+RDY.US,D,20200318,000000,6.90196,7.02454,6.48024,6.75612,1066523.4564535,0
+RDY.US,D,20200319,000000,6.72302,6.97782,6.65306,6.89802,945122.66256705,0
+RDY.US,D,20200320,000000,7.09252,7.45808,7.09252,7.16444,1145738.7050665,0
+RDY.US,D,20200323,000000,7.01466,7.182,6.78532,7.13134,1561692.3426743,0
+RDY.US,D,20200324,000000,7.27716,7.5962,7.2539,7.42298,2343543.2942309,0
+RDY.US,D,20200325,000000,7.42494,7.89946,7.30472,7.77708,2068461.8732467,0
+RDY.US,D,20200326,000000,7.70496,7.91108,7.70496,7.84882,1384866.2479966,0
+RDY.US,D,20200327,000000,7.63302,7.6691,7.31222,7.50278,1503272.9998151,0
+RDY.US,D,20200330,000000,7.66614,7.87898,7.62536,7.82754,1028423.0024762,0
+RDY.US,D,20200331,000000,8.04904,8.09532,7.83128,7.84094,1341229.3535173,0
+RDY.US,D,20200401,000000,7.52604,7.86262,7.52604,7.6894,1108160.9397892,0
+RDY.US,D,20200402,000000,7.70102,7.93258,7.65828,7.86638,812273.46375608,0
+RDY.US,D,20200403,000000,7.87402,8.01022,7.84882,8.00056,597032.28695163,0
+RDY.US,D,20200406,000000,8.16566,8.28234,8.12708,8.2319,561895.42715681,0
+RDY.US,D,20200407,000000,9.13974,9.18052,8.61106,8.66938,2112332.2015144,0
+RDY.US,D,20200408,000000,9.13778,9.40026,8.84712,9.36932,3639806.1956047,0
+RDY.US,D,20200409,000000,9.29524,9.4779,9.02134,9.11274,1461995.8164571,0
+RDY.US,D,20200413,000000,9.35178,9.57938,9.35178,9.54628,1264536.204748,0
+RDY.US,D,20200414,000000,9.5189,9.77368,9.5189,9.70354,1276395.6561259,0
+RDY.US,D,20200415,000000,9.47988,9.6511,9.38568,9.59278,1232499.9546203,0
+RDY.US,D,20200416,000000,9.72126,9.88444,9.69762,9.8669,1727932.7225149,0
+RDY.US,D,20200417,000000,10.0362,10.219,9.6588,9.91556,1610713.4382285,0
+RDY.US,D,20200420,000000,9.7853,10.0342,9.75024,9.75218,1181443.9253894,0
+RDY.US,D,20200421,000000,9.9739,10.0088,9.76598,9.89014,1675719.6736374,0
+RDY.US,D,20200422,000000,10.0711,10.3493,10.0711,10.2732,1475392.8860496,0
+RDY.US,D,20200423,000000,10.1743,10.2732,10.1333,10.2596,767357.7580884,0
+RDY.US,D,20200424,000000,10.2423,10.2519,9.968,10.075,1598925.0319167,0
+RDY.US,D,20200427,000000,10.2112,10.291,10.1506,10.2324,662028.37306532,0
+RDY.US,D,20200428,000000,10.1684,10.1684,9.9798,9.9798,1208496.8716005,0
+RDY.US,D,20200429,000000,9.968,10.0673,9.79694,9.99912,1208588.2152568,0
+RDY.US,D,20200430,000000,10.0107,10.0496,9.8728,9.9526,895863.0585769,0
+RDY.US,D,20200501,000000,9.80854,9.9,9.76406,9.82412,407194.795897,0
+RDY.US,D,20200504,000000,9.91556,10.0829,9.85328,10.0535,946614.60895349,0
+RDY.US,D,20200505,000000,9.80484,9.90788,9.74234,9.84168,891930.2067079,0
+RDY.US,D,20200506,000000,9.83202,10.1664,9.8068,9.99518,964766.62332176,0
+RDY.US,D,20200507,000000,9.9467,9.9739,9.75418,9.80088,1366521.3970206,0
+RDY.US,D,20200508,000000,10.4289,10.4289,10.0535,10.18,1024535.8224354,0
+RDY.US,D,20200511,000000,9.93114,10.0943,9.85428,10.0265,1340138.3042891,0
+RDY.US,D,20200512,000000,9.9526,10.1041,9.8184,9.8864,1121552.934734,0
+RDY.US,D,20200513,000000,9.94078,9.99142,9.68994,9.69958,1080184.4077198,0
+RDY.US,D,20200514,000000,9.60244,9.80854,9.57642,9.793,1680794.3212102,0
+RDY.US,D,20200515,000000,9.71732,9.7193,9.59278,9.65504,1168615.2163251,0
+RDY.US,D,20200518,000000,9.66078,9.68994,9.5404,9.58688,758817.12622319,0
+RDY.US,D,20200519,000000,9.59082,9.59082,9.44204,9.46272,1259710.2149062,0
+RDY.US,D,20200520,000000,10.0906,10.291,9.8387,10.0594,2083609.6962518,0
+RDY.US,D,20200521,000000,9.89606,9.89606,9.67456,9.83202,1187584.2489526,0
+RDY.US,D,20200522,000000,9.9195,10.0381,9.81644,9.99518,1215804.3641055,0
+RDY.US,D,20200526,000000,10.0421,10.0421,9.84562,9.90394,747252.00440456,0
+RDY.US,D,20200527,000000,10.0381,10.0381,9.7384,9.8669,1141618.0912373,0
+RDY.US,D,20200528,000000,10.0127,10.0693,9.92522,9.99714,1118777.1025117,0
+RDY.US,D,20200529,000000,10.3044,10.4462,10.1877,10.3901,2907925.2986984,0
+RDY.US,D,20200601,000000,10.2655,10.3723,10.1148,10.2013,724674.89735269,0
+RDY.US,D,20200602,000000,10.1586,10.2772,10.0769,10.1993,988612.39226681,0
+RDY.US,D,20200603,000000,10.3298,10.3568,10.1605,10.1625,669919.45004116,0
+RDY.US,D,20200604,000000,10.1743,10.3278,10.1625,10.2986,730901.48992467,0
+RDY.US,D,20200605,000000,10.3723,10.4756,10.3083,10.3121,691765.80784248,0
+RDY.US,D,20200608,000000,10.2324,10.25,10.1098,10.1704,537283.3864283,0
+RDY.US,D,20200609,000000,10.4559,10.6602,10.423,10.6251,1474119.1495087,0
+RDY.US,D,20200610,000000,10.5609,10.6659,10.4579,10.5824,1450730.0988453,0
+RDY.US,D,20200611,000000,10.2831,10.3434,10.0769,10.2112,853449.15416259,0
+RDY.US,D,20200612,000000,10.1467,10.4427,10.1138,10.1877,529148.72636889,0
+RDY.US,D,20200615,000000,10.1897,10.5221,10.1877,10.4697,1598762.6431943,0
+RDY.US,D,20200616,000000,10.2304,10.3197,10.1924,10.3179,1258553.1952596,0
+RDY.US,D,20200617,000000,10.2732,10.596,10.2384,10.3901,2043027.7396114,0
+RDY.US,D,20200618,000000,10.291,10.4579,10.2732,10.3607,744466.02288699,0
+RDY.US,D,20200619,000000,10.3841,10.4171,10.2693,10.3394,1907763.0085557,0
+RDY.US,D,20200622,000000,10.4329,10.4329,10.3278,10.3511,1068888.2422224,0
+RDY.US,D,20200623,000000,10.6078,10.7302,10.5534,10.5649,966557.973915,0
+RDY.US,D,20200624,000000,10.4539,10.4539,10.2364,10.3278,498548.60150434,0
+RDY.US,D,20200625,000000,10.3103,10.4092,10.2344,10.3453,742314.37231609,0
+RDY.US,D,20200626,000000,10.2986,10.3024,10.1041,10.1467,564848.87204424,0
+RDY.US,D,20200629,000000,10.2131,10.3548,10.1373,10.3103,837012.37067397,0
+RDY.US,D,20200630,000000,10.1857,10.396,10.1197,10.3063,880664.48909607,0
+RDY.US,D,20200701,000000,10.2246,10.2403,10.1325,10.1684,904738.61718189,0
+RDY.US,D,20200702,000000,10.4289,10.4289,10.2208,10.2811,887363.02389232,0
+RDY.US,D,20200706,000000,10.2636,10.2636,10.1333,10.1724,851886.16271017,0
+RDY.US,D,20200707,000000,10.0535,10.1706,9.939,10.0029,842142.83937023,0
+RDY.US,D,20200708,000000,10.0711,10.2121,10.0711,10.1605,554958.38392471,0
+RDY.US,D,20200709,000000,10.1098,10.1893,9.99714,10.0886,1161510.709723,0
+RDY.US,D,20200710,000000,10.075,10.1962,10.0671,10.1648,754711.73633671,0
+RDY.US,D,20200713,000000,10.1999,10.2586,10.0143,10.0437,576200.85866486,0
+RDY.US,D,20200714,000000,10.2606,10.368,10.2039,10.3601,837164.61010118,0
+RDY.US,D,20200715,000000,10.5479,10.5479,10.4462,10.4931,548777.46318089,0
+RDY.US,D,20200716,000000,10.7138,10.7493,10.6047,10.7138,1193399.7950711,0
+RDY.US,D,20200717,000000,10.7178,10.7844,10.7138,10.7434,585736.1214543,0
+RDY.US,D,20200720,000000,10.7296,10.7785,10.6183,10.7473,811532.56521045,0
+RDY.US,D,20200721,000000,10.6985,10.8118,10.5938,10.665,1628160.0765841,0
+RDY.US,D,20200722,000000,10.7158,10.8175,10.6535,10.7004,448837.35388021,0
+RDY.US,D,20200723,000000,10.7666,10.8059,10.5406,10.6457,931903.20563964,0
+RDY.US,D,20200724,000000,10.5615,10.6593,10.4855,10.6535,1077337.5304314,0
+RDY.US,D,20200727,000000,10.5988,10.6047,10.4658,10.4855,572100.54342595,0
+RDY.US,D,20200728,000000,10.5225,10.7414,10.4931,10.6476,921439.28234434,0
+RDY.US,D,20200729,000000,11.322,11.5037,11.0952,11.4568,1705218.5999786,0
+RDY.US,D,20200730,000000,11.6365,11.787,11.4938,11.7108,1390128.6575297,0
+RDY.US,D,20200731,000000,11.7752,11.912,11.7646,11.8828,873443.26559982,0
+RDY.US,D,20200803,000000,11.8495,11.9003,11.6737,11.7498,770290.90438551,0
+RDY.US,D,20200804,000000,11.9238,12.1074,11.8887,12.0038,1095778.7997112,0
+RDY.US,D,20200805,000000,12.0215,12.0274,11.8631,11.9845,646408.60783588,0
+RDY.US,D,20200806,000000,11.9435,12.0353,11.8848,11.9569,463152.93468336,0
+RDY.US,D,20200807,000000,11.9238,11.9453,11.7655,11.8789,332013.8921045,0
+RDY.US,D,20200810,000000,12.1504,12.2346,12.0783,12.1758,902353.53282266,0
+RDY.US,D,20200811,000000,12.0996,12.1074,11.8964,11.9726,648144.13730583,0
+RDY.US,D,20200812,000000,11.8631,12.0507,11.8164,11.9023,724010.11852067,0
+RDY.US,D,20200813,000000,11.7947,11.8867,11.7587,11.8631,807340.90631523,0
+RDY.US,D,20200814,000000,11.8416,11.9159,11.8416,11.8808,470937.4440602,0
+RDY.US,D,20200817,000000,11.9472,12.0353,11.8574,11.9453,628941.67089001,0
+RDY.US,D,20200818,000000,11.9924,11.9924,11.8593,11.908,555171.51912272,0
+RDY.US,D,20200819,000000,11.8848,11.8848,11.6288,11.6481,866556.96884343,0
+RDY.US,D,20200820,000000,11.617,11.6619,11.4899,11.658,341863.7830435,0
+RDY.US,D,20200821,000000,11.7029,11.7675,11.615,11.7342,358833.40452727,0
+RDY.US,D,20200824,000000,11.8241,11.8436,11.6737,11.7458,321306.38572569,0
+RDY.US,D,20200825,000000,11.695,11.7821,11.6501,11.7049,705269.44503394,0
+RDY.US,D,20200826,000000,11.7265,11.7537,11.574,11.697,458469.03497358,0
+RDY.US,D,20200827,000000,11.7285,11.7596,11.5915,11.6678,677216.79325097,0
+RDY.US,D,20200828,000000,11.615,11.654,11.5543,11.6052,405504.93825523,0
+RDY.US,D,20200831,000000,11.3511,11.484,11.2455,11.3689,835352.96091767,0
+RDY.US,D,20200901,000000,11.6678,11.6911,11.4743,11.5543,948071.03280686,0
+RDY.US,D,20200902,000000,11.5407,11.6816,11.4351,11.658,650925.04417578,0
+RDY.US,D,20200903,000000,11.7265,11.8144,11.5701,11.6442,915339.55596169,0
+RDY.US,D,20200904,000000,11.5486,11.5582,11.3082,11.4918,771356.58037583,0
+RDY.US,D,20200908,000000,11.402,11.656,11.3669,11.4664,855813.9399316,0
+RDY.US,D,20200909,000000,11.7108,11.9549,11.7108,11.8789,741700.33995984,0
+RDY.US,D,20200910,000000,11.7246,11.8221,11.6737,11.6911,913121.93497232,0
+RDY.US,D,20200911,000000,11.7655,11.8006,11.6854,11.7068,296207.17883013,0
+RDY.US,D,20200914,000000,11.7009,11.7399,11.6471,11.6658,355194.8822175,0
+RDY.US,D,20200915,000000,11.8339,11.9268,11.8026,11.8221,897466.64720996,0
+RDY.US,D,20200916,000000,12.2676,12.47,12.1758,12.2405,890093.1842865,0
+RDY.US,D,20200917,000000,12.6781,13.0348,12.6643,13.0066,1096519.6982569,0
+RDY.US,D,20200918,000000,14.2162,14.3647,14.0483,14.1519,2885957.1493554,0
+RDY.US,D,20200921,000000,13.7101,13.718,13.4462,13.6378,898973.8175391,0
+RDY.US,D,20200922,000000,13.6924,13.7062,13.5909,13.6827,939357.86292422,0
+RDY.US,D,20200923,000000,13.5048,13.5314,13.3544,13.3994,1377944.4287072,0
+RDY.US,D,20200924,000000,13.3036,13.3056,13.1453,13.2429,1245206.8721429,0
+RDY.US,D,20200925,000000,13.4658,13.6553,13.4267,13.6025,1651183.7526223,0
+RDY.US,D,20200928,000000,13.6025,13.6025,13.3934,13.4872,1337966.3551279,0
+RDY.US,D,20200929,000000,13.4189,13.4628,13.3623,13.4169,1000431.2464641,0
+RDY.US,D,20200930,000000,13.636,13.7276,13.5477,13.5946,2040475.1918822,0
+RDY.US,D,20201001,000000,13.5497,13.6534,13.5205,13.636,618097.14902669,0
+RDY.US,D,20201002,000000,13.4971,13.6415,13.3994,13.546,396137.13883566,0
+RDY.US,D,20201005,000000,13.6652,13.8274,13.634,13.7706,1518760.8242076,0
+RDY.US,D,20201006,000000,13.634,13.6573,13.4932,13.5107,1350312.9726728,0
+RDY.US,D,20201007,000000,13.4971,13.5067,13.4013,13.4169,1587583.1945912,0
+RDY.US,D,20201008,000000,13.7276,13.8412,13.7042,13.759,903510.55246928,0
+RDY.US,D,20201009,000000,13.6924,13.7432,13.6222,13.6867,614702.20980043,0
+RDY.US,D,20201012,000000,13.7941,13.935,13.7941,13.8313,888596.16325255,0
+RDY.US,D,20201013,000000,13.6867,13.7805,13.6134,13.6886,906895.34240035,0
+RDY.US,D,20201014,000000,13.6045,13.6612,13.6005,13.6435,919653.00639867,0
+RDY.US,D,20201015,000000,13.3836,13.4384,13.2744,13.3525,896431.41910505,0
+RDY.US,D,20201016,000000,13.4364,13.544,13.4053,13.4482,502542.3491442,0
+RDY.US,D,20201019,000000,13.4384,13.4482,13.2606,13.2784,783647.37679738,0
+RDY.US,D,20201020,000000,13.3544,13.4502,13.3367,13.3836,527108.71804462,0
+RDY.US,D,20201021,000000,13.2898,13.4072,13.1609,13.2137,959631.07997793,0
+RDY.US,D,20201022,000000,13.1903,13.3237,13.1903,13.2527,994976.00032319,0
+RDY.US,D,20201023,000000,13.2332,13.2508,13.0768,13.1511,849343.76427611,0
+RDY.US,D,20201026,000000,13.024,13.1335,12.9538,13.0748,1039059.463789,0
+RDY.US,D,20201027,000000,13.3016,13.4815,13.2636,13.2937,1149301.1076626,0
+RDY.US,D,20201028,000000,12.8403,12.8659,12.5962,12.6821,1336758.5890055,0
+RDY.US,D,20201029,000000,12.8013,13.0575,12.7495,12.944,903769.35949544,0
+RDY.US,D,20201030,000000,12.77,12.8423,12.5824,12.6663,790107.40315769,0
+RDY.US,D,20201102,000000,12.686,12.9205,12.6702,12.8832,842381.34780613,0
+RDY.US,D,20201103,000000,12.8541,13.0515,12.8228,12.9909,1336002.4665172,0
+RDY.US,D,20201104,000000,13.1649,13.3954,13.1239,13.2449,1432562.8605343,0
+RDY.US,D,20201105,000000,13.2898,13.2898,13.1276,13.2058,673832.00331985,0
+RDY.US,D,20201106,000000,12.9869,13.1434,12.983,13.0358,688223.70383663,0
+RDY.US,D,20201109,000000,13.1276,13.1276,12.5315,12.5863,812694.65950464,0
+RDY.US,D,20201110,000000,12.5258,12.5258,12.2444,12.3049,1240010.4330282,0
+RDY.US,D,20201111,000000,12.7018,12.8151,12.5668,12.604,1240654.91327,0
+RDY.US,D,20201112,000000,12.5863,12.5883,12.5179,12.5609,576165.33613184,0
+RDY.US,D,20201113,000000,12.6588,12.7191,12.5433,12.5764,755163.37997067,0
+RDY.US,D,20201116,000000,12.5179,12.5179,12.4143,12.4866,841549.10560414,0
+RDY.US,D,20201117,000000,12.4084,12.4828,12.2346,12.3772,1485445.7628915,0
+RDY.US,D,20201118,000000,12.2874,12.3595,12.1995,12.2365,956743.60550897,0
+RDY.US,D,20201119,000000,12.3012,12.3987,12.2091,12.3205,772863.75070497,0
+RDY.US,D,20201120,000000,12.3185,12.3481,12.2247,12.3165,475362.53674376,0
+RDY.US,D,20201123,000000,12.5473,12.6761,12.4964,12.5199,1139664.3519217,0
+RDY.US,D,20201124,000000,12.8013,12.8462,12.7487,12.8072,1386571.3295811,0
+RDY.US,D,20201125,000000,12.6233,12.6233,12.4866,12.5725,773350.91687195,0
+RDY.US,D,20201127,000000,12.6529,12.8151,12.6411,12.7759,462980.39666588,0
+RDY.US,D,20201130,000000,12.8013,12.8541,12.7152,12.8188,780602.58825365,0
+RDY.US,D,20201201,000000,12.7857,12.8815,12.7211,12.8679,584690.7440543,0
+RDY.US,D,20201202,000000,12.8287,12.86,12.7564,12.7993,618203.71662574,0
+RDY.US,D,20201203,000000,12.9361,12.983,12.8462,12.8736,1090156.0902005,0
+RDY.US,D,20201204,000000,12.8931,12.9656,12.8795,12.901,650478.47518939,0
+RDY.US,D,20201207,000000,13.194,13.2705,13.1834,13.2118,636228.86480468,0
+RDY.US,D,20201208,000000,13.1883,13.2839,13.1883,13.2409,556820.77958394,0
+RDY.US,D,20201209,000000,13.2764,13.3623,13.1453,13.2898,925747.6581337,0
+RDY.US,D,20201210,000000,13.3154,13.3954,13.2468,13.3544,449608.7003113,0
+RDY.US,D,20201211,000000,13.2819,13.3994,13.2527,13.3367,392219.51090938,0
+RDY.US,D,20201214,000000,13.4053,13.4482,13.2937,13.2937,382572.6058733,0
+RDY.US,D,20201215,000000,13.3544,13.3856,13.2275,13.3798,708578.11525151,0
+RDY.US,D,20201216,000000,13.3875,13.4598,13.2705,13.3056,424321.73145554,0
+RDY.US,D,20201217,000000,13.4364,13.5107,13.3974,13.4403,752012.02382793,0
+RDY.US,D,20201218,000000,13.759,13.8333,13.6242,13.7864,1713652.6642448,0
+RDY.US,D,20201221,000000,13.4443,13.542,13.2449,13.3253,689634.45586185,0
+RDY.US,D,20201222,000000,13.501,13.6378,13.501,13.546,856854.24268403,0
+RDY.US,D,20201223,000000,13.6827,13.7824,13.6183,13.755,755437.41093963,0
+RDY.US,D,20201224,000000,13.7042,13.8213,13.7042,13.7649,177460.42562428,0
+RDY.US,D,20201228,000000,13.7844,13.8762,13.6924,13.7629,192197.20217598,0
+RDY.US,D,20201229,000000,13.72,13.755,13.6203,13.7081,267180.19471314,0
+RDY.US,D,20201230,000000,13.7745,13.8703,13.7688,13.8254,394609.66991622,0
+RDY.US,D,20201231,000000,13.8723,13.9602,13.761,13.933,236676.48815245,0
+RDY.US,D,20210104,000000,14.3435,14.3435,13.7844,13.9192,1090044.4479539,0
+RDY.US,D,20210105,000000,13.9562,14.0893,13.8967,14.0873,714104.40645839,0
+RDY.US,D,20210106,000000,14.0873,14.1117,13.9281,14.1088,598006.61928554,0
+RDY.US,D,20210107,000000,14.0853,14.0971,13.8762,13.9582,981112.06315407,0
+RDY.US,D,20210108,000000,14.1186,14.148,13.9438,14.0228,1262217.0908072,0
+RDY.US,D,20210111,000000,14.1771,14.3306,14.1732,14.2828,960082.72361194,0
+RDY.US,D,20210112,000000,14.1811,14.1988,13.9954,14.0814,1068045.8507254,0
+RDY.US,D,20210113,000000,13.9523,14.0599,13.9133,14.0248,514640.30895801,0
+RDY.US,D,20210114,000000,14.0327,14.185,13.9779,14.0737,801697.89821421,0
+RDY.US,D,20210115,000000,13.8861,13.9622,13.798,13.8881,839377.15644298,0
+RDY.US,D,20210119,000000,13.636,13.7531,13.5166,13.6104,712769.77414668,0
+RDY.US,D,20210120,000000,13.6321,13.6573,13.5381,13.6104,600726.63038464,0
+RDY.US,D,20210121,000000,13.5304,13.5343,13.3875,13.4287,364557.60698951,0
+RDY.US,D,20210122,000000,13.3584,13.4971,13.3564,13.4522,677917.09461606,0
+RDY.US,D,20210125,000000,13.5966,13.6124,13.5205,13.5517,534182.77676123,0
+RDY.US,D,20210126,000000,13.5536,13.5536,13.3779,13.4053,1146408.5585461,0
+RDY.US,D,20210127,000000,13.0711,13.0711,12.8366,12.8521,1367871.253275,0
+RDY.US,D,20210128,000000,12.9597,13.0515,12.9109,12.9109,1464649.8571378,0
+RDY.US,D,20210129,000000,12.5571,12.5571,11.9472,11.9766,1970079.680751,0
+RDY.US,D,20210201,000000,11.8789,11.8789,11.4079,11.5641,1823620.2771495,0
+RDY.US,D,20210202,000000,11.9979,12.0724,11.8907,11.9159,2004582.2095991,0
+RDY.US,D,20210203,000000,12.4103,12.4456,12.1758,12.2385,2201914.9551189,0
+RDY.US,D,20210204,000000,12.4476,12.4886,12.2746,12.4123,1746450.1115084,0
+RDY.US,D,20210205,000000,12.6391,12.8346,12.5532,12.8188,2041079.0749433,0
+RDY.US,D,20210208,000000,12.8931,12.9978,12.8346,12.8832,999284.3761126,0
+RDY.US,D,20210209,000000,12.8403,12.9361,12.8188,12.8872,1110216.1720562,0
+RDY.US,D,20210210,000000,12.8756,12.9069,12.7759,12.8442,1103989.5794842,0
+RDY.US,D,20210211,000000,12.8659,12.9637,12.8442,12.9341,648057.86829709,0
+RDY.US,D,20210212,000000,12.8013,12.899,12.7329,12.8795,693973.27953671,0
+RDY.US,D,20210216,000000,12.7095,12.7231,12.5024,12.512,748124.84378708,0
+RDY.US,D,20210217,000000,12.3303,12.3713,12.2091,12.2444,823681.27149998,0
+RDY.US,D,20210218,000000,12.2657,12.3264,12.1877,12.258,1991626.6343455,0
+RDY.US,D,20210219,000000,12.4241,12.4886,12.3244,12.3615,1333277.3807705,0
+RDY.US,D,20210222,000000,11.9979,12.0334,11.8769,11.9453,898410.53165852,0
+RDY.US,D,20210223,000000,11.9687,12.0176,11.7626,11.9453,1480873.5054283,0
+RDY.US,D,20210224,000000,11.8399,11.9453,11.7695,11.9218,1360787.0452632,0
+RDY.US,D,20210225,000000,11.9472,12.084,11.8339,11.8456,932141.71407554,0
+RDY.US,D,20210226,000000,11.8399,11.9218,11.6268,11.7206,1586619.0115524,0
+RDY.US,D,20210301,000000,11.8515,11.9238,11.7557,11.8105,1285357.4837397,0
+RDY.US,D,20210302,000000,11.7772,11.8241,11.7068,11.8124,973439.19602381,0
+RDY.US,D,20210303,000000,11.9628,12.0899,11.8729,11.908,1520638.4438095,0
+RDY.US,D,20210304,000000,12.0919,12.2346,11.9472,12.0743,2099544.0896307,0
+RDY.US,D,20210305,000000,11.9198,12.0255,11.7851,11.9805,1348075.0530931,0
+RDY.US,D,20210308,000000,11.9549,11.9864,11.8221,11.8729,427478.16224588,0
+RDY.US,D,20210309,000000,11.8749,11.9628,11.8534,11.8828,931040.51555225,0
+RDY.US,D,20210310,000000,11.9805,12.0401,11.911,11.9667,697956.87788143,0
+RDY.US,D,20210311,000000,11.9959,12.1134,11.9317,12.0393,1296404.9915059,0
+RDY.US,D,20210312,000000,11.9336,11.9336,11.7772,11.908,672877.96957611,0
+RDY.US,D,20210315,000000,11.7246,11.8182,11.656,11.7734,806158.51343077,0
+RDY.US,D,20210316,000000,11.9218,12.0605,11.9218,12.0507,737899.42892768,0
+RDY.US,D,20210317,000000,11.7772,11.7772,11.5192,11.6757,1514132.7456211,0
+RDY.US,D,20210318,000000,11.398,11.4099,11.2455,11.3314,1568081.3239685,0
+RDY.US,D,20210319,000000,11.3961,11.5894,11.3961,11.5328,985252.97557352,0
+RDY.US,D,20210322,000000,11.6229,11.7636,11.5955,11.7439,676044.54966165,0
+RDY.US,D,20210323,000000,11.699,11.7752,11.6258,11.6816,503998.77299762,0
+RDY.US,D,20210324,000000,11.5973,11.6891,11.5523,11.6501,931822.01127847,0
+RDY.US,D,20210325,000000,11.6854,11.7801,11.6248,11.7675,818591.39998436,0
+RDY.US,D,20210326,000000,11.7772,11.9687,11.7695,11.9687,936648.00112031,0
+RDY.US,D,20210329,000000,11.9549,12.0156,11.9003,11.9218,932578.1337668,0
+RDY.US,D,20210330,000000,11.9376,11.9943,11.8379,11.9453,983507.29680844,0
+RDY.US,D,20210331,000000,11.9786,12.041,11.9258,11.9979,1386094.3127092,0
+RDY.US,D,20210401,000000,12.1504,12.2775,12.1173,12.258,856153.94131899,0
+RDY.US,D,20210405,000000,12.215,12.215,12.0255,12.1407,1353895.6738592,0
+RDY.US,D,20210406,000000,12.2111,12.3195,12.1955,12.3012,939494.87840873,0
+RDY.US,D,20210407,000000,12.3126,12.3205,12.1738,12.2267,817596.76906008,0
+RDY.US,D,20210408,000000,12.2346,12.3126,12.215,12.2716,561220.49902966,0
+RDY.US,D,20210409,000000,12.3987,12.5053,12.3713,12.4925,980046.38716371,0
+RDY.US,D,20210412,000000,13.1042,13.1863,12.8442,12.8697,988861.04999784,0
+RDY.US,D,20210413,000000,12.3772,12.4182,12.2131,12.256,802398.19957925,0
+RDY.US,D,20210414,000000,12.2736,12.3831,12.2676,12.3283,409168.83380286,0
+RDY.US,D,20210415,000000,12.4828,12.608,12.4828,12.5335,898796.20487406,0
+RDY.US,D,20210416,000000,12.6352,12.768,12.5962,12.7055,1134584.6297012,0
+RDY.US,D,20210419,000000,12.9049,12.944,12.7739,12.899,1102913.7541988,0
+RDY.US,D,20210420,000000,13.1804,13.2957,13.1589,13.1649,861142.31988312,0
+RDY.US,D,20210421,000000,13.1434,13.3036,13.0299,13.2587,1155948.8959832,0
+RDY.US,D,20210422,000000,13.3934,13.4561,13.3154,13.4267,954723.89577497,0
+RDY.US,D,20210423,000000,13.1883,13.3095,13.1101,13.2996,916207.32069664,0
+RDY.US,D,20210426,000000,13.2332,13.2784,13.1609,13.2626,769443.43824083,0
+RDY.US,D,20210427,000000,13.2409,13.2626,13.1765,13.2468,667214.66288476,0
+RDY.US,D,20210428,000000,13.2508,13.2917,13.1863,13.2898,750306.94224342,0
+RDY.US,D,20210429,000000,13.3584,13.4776,13.3584,13.4776,493377.53562755,0
+RDY.US,D,20210430,000000,13.4384,13.5674,13.3974,13.4892,933730.0787659,0
+RDY.US,D,20210503,000000,13.5812,13.8293,13.5812,13.7745,674978.87367133,0
+RDY.US,D,20210504,000000,13.4189,13.5383,13.3934,13.4951,567462.31554433,0
+RDY.US,D,20210505,000000,13.6847,13.7785,13.6593,13.7296,386992.62390929,0
+RDY.US,D,20210506,000000,13.7081,13.8664,13.6817,13.8155,721371.3017828,0
+RDY.US,D,20210507,000000,13.8098,13.935,13.796,13.8802,491073.64562946,0
+RDY.US,D,20210510,000000,14.0599,14.1807,14.0327,14.1107,360198.48472438,0
+RDY.US,D,20210511,000000,13.9133,14.1499,13.8977,14.0268,526083.63923489,0
+RDY.US,D,20210512,000000,14.0364,14.1107,13.9681,13.9681,350647.99799219,0
+RDY.US,D,20210513,000000,13.9484,14.267,13.9484,14.1771,556734.5105752,0
+RDY.US,D,20210514,000000,14.0658,14.1068,13.8762,14.0717,1333221.5596472,0
+RDY.US,D,20210517,000000,14.1537,14.1596,14.0051,14.0717,661267.17592937,0
+RDY.US,D,20210518,000000,14.0248,14.1206,13.9562,14.0228,526251.1026048,0
+RDY.US,D,20210519,000000,13.9915,14.1127,13.9915,14.1107,440322.09525289,0
+RDY.US,D,20210520,000000,14.1028,14.2004,14.0248,14.1811,778653.92358563,0
+RDY.US,D,20210521,000000,14.1635,14.2055,14.1303,14.1381,1324548.9869451,0
+RDY.US,D,20210524,000000,14.2201,14.2201,14.1381,14.187,746617.67345798,0
+RDY.US,D,20210525,000000,14.2359,14.2946,14.2085,14.2181,871352.51079982,0
+RDY.US,D,20210526,000000,14.2749,14.2749,14.0268,14.0658,930558.42403284,0
+RDY.US,D,20210527,000000,14.0833,14.1421,14.0579,14.1147,649884.7414233,0
+RDY.US,D,20210528,000000,13.9819,14.0757,13.9484,13.9484,435425.06034504,0
+RDY.US,D,20210601,000000,14.1712,14.2808,14.1693,14.224,591135.54647186,0
+RDY.US,D,20210602,000000,14.226,14.228,14.1088,14.148,355382.6441777,0
+RDY.US,D,20210603,000000,14.0796,14.1097,14.054,14.0658,251834.46045269,0
+RDY.US,D,20210604,000000,14.1048,14.1421,14.0697,14.1243,215317.29651811,0
+RDY.US,D,20210607,000000,14.0717,14.1028,14.0031,14.0307,229313.17452417,0
+RDY.US,D,20210608,000000,14.0737,14.1519,14.0717,14.0971,252027.29706046,0
+RDY.US,D,20210609,000000,14.0012,14.0747,13.9974,14.0307,287864.45822028,0
+RDY.US,D,20210610,000000,14.1693,14.2378,14.1537,14.1909,426889.50312743,0
+RDY.US,D,20210611,000000,14.267,14.4839,14.2437,14.4743,859919.32981808,0
+RDY.US,D,20210614,000000,14.4783,14.5387,14.4644,14.5017,224735.84241342,0
+RDY.US,D,20210615,000000,14.4489,14.4684,14.3395,14.4059,399161.6287891,0
+RDY.US,D,20210616,000000,14.4097,14.5447,14.3578,14.3746,340021.68597454,0
+RDY.US,D,20210617,000000,14.05,14.1519,13.974,14.0893,765789.69198836,0
+RDY.US,D,20210618,000000,14.0559,14.0559,13.9093,13.974,1101771.9584949,0
+RDY.US,D,20210621,000000,14.0189,14.0678,13.892,14.0209,800353.11660736,0
+RDY.US,D,20210622,000000,14.0327,14.05,13.9093,14.011,486506.46281385,0
+RDY.US,D,20210623,000000,13.9935,14.1381,13.9231,13.9543,737173.7543248,0
+RDY.US,D,20210624,000000,13.97,13.976,13.798,13.8743,485105.86008372,0
+RDY.US,D,20210625,000000,13.9503,14.0873,13.9484,14.05,301368.09541176,0
+RDY.US,D,20210628,000000,14.2028,14.3198,14.2028,14.2749,464604.28388921,0
+RDY.US,D,20210629,000000,14.3237,14.4059,14.3237,14.3571,325660.43334323,0
+RDY.US,D,20210630,000000,14.2985,14.4625,14.2985,14.3667,637025.58447359,0
+RDY.US,D,20210701,000000,14.525,14.7147,14.5133,14.6952,423408.29489242,0
+RDY.US,D,20210702,000000,14.7068,14.7557,14.6463,14.7147,372737.93887702,0
+RDY.US,D,20210706,000000,14.6365,14.6365,14.4684,14.5308,449187.50456275,0
+RDY.US,D,20210707,000000,14.5896,14.6715,14.5173,14.6404,1270103.0931355,0
+RDY.US,D,20210708,000000,14.4707,14.4952,14.3433,14.4412,399415.36116775,0
+RDY.US,D,20210709,000000,14.4804,14.5275,14.4079,14.51,415573.03903986,0
+RDY.US,D,20210712,000000,14.5864,14.6454,14.5198,14.5413,579331.91621733,0
+RDY.US,D,20210713,000000,14.4217,14.4392,14.3805,14.3825,450100.94112587,0
+RDY.US,D,20210714,000000,14.3805,14.3961,14.2646,14.3509,763277.74143976,0
+RDY.US,D,20210715,000000,14.3176,14.347,14.1608,14.2313,651721.76384475,0
+RDY.US,D,20210716,000000,14.2902,14.3038,14.1724,14.2175,341716.61826388,0
+RDY.US,D,20210719,000000,14.2,14.3019,14.1724,14.202,647108.90920097,0
+RDY.US,D,20210720,000000,14.1391,14.1862,13.9901,14.0449,585964.48059511,0
+RDY.US,D,20210721,000000,14.0765,14.2175,14.0136,14.1391,522536.46058142,0
+RDY.US,D,20210722,000000,14.2274,14.3588,14.1941,14.2039,466025.18520963,0
+RDY.US,D,20210723,000000,14.3255,14.3884,14.2313,14.3255,344720.80962704,0
+RDY.US,D,20210726,000000,14.3176,14.3588,14.2432,14.2451,779120.79116234,0
+RDY.US,D,20210727,000000,12.9286,12.9286,12.3715,12.4815,1254229.5955274,0
+RDY.US,D,20210728,000000,12.499,12.5579,12.3577,12.395,665083.31090419,0
+RDY.US,D,20210729,000000,12.4009,12.55,12.3617,12.4166,469085.19769608,0
+RDY.US,D,20210730,000000,12.4147,12.5152,12.3023,12.326,1465685.0852426,0
+RDY.US,D,20210802,000000,12.3299,12.4265,12.2964,12.3398,845679.86872851,0
+RDY.US,D,20210803,000000,12.3654,12.5684,12.3615,12.4718,694145.81755414,0
+RDY.US,D,20210804,000000,12.5506,12.6511,12.5386,12.5565,734068.07001016,0
+RDY.US,D,20210805,000000,12.5881,12.6905,12.5881,12.6354,628627.04274045,0
+RDY.US,D,20210806,000000,12.663,12.7299,12.6216,12.6846,646779.05710871,0
+RDY.US,D,20210809,000000,12.6846,12.7654,12.657,12.7004,606186.9511731,0
+RDY.US,D,20210810,000000,12.6531,12.6531,12.5112,12.5348,346968.87850184,0
+RDY.US,D,20210811,000000,12.523,12.5684,12.4856,12.4955,365212.23652641,0
+RDY.US,D,20210812,000000,12.4482,12.529,12.4028,12.4541,266124.66801798,0
+RDY.US,D,20210813,000000,12.4245,12.4265,12.3023,12.3575,186112.69973608,0
+RDY.US,D,20210816,000000,12.389,12.389,12.3388,12.3516,239934.41189424,0
+RDY.US,D,20210817,000000,12.391,12.4097,12.3201,12.3555,392965.4841026,0
+RDY.US,D,20210818,000000,12.3299,12.3782,12.2413,12.2413,625409.71617924,0
+RDY.US,D,20210819,000000,12.2688,12.3506,12.261,12.3339,409955.40417667,0
+RDY.US,D,20210820,000000,12.1269,12.1644,12.0304,12.0856,749906.04508518,0
+RDY.US,D,20210823,000000,12.0146,12.0718,11.9772,12.0462,351226.5078155,0
+RDY.US,D,20210824,000000,12.1191,12.19,12.0816,12.1191,849663.46707323,0
+RDY.US,D,20210825,000000,12.0343,12.0501,11.8747,12.0284,1230206.2139174,0
+RDY.US,D,20210826,000000,11.9732,12.0284,11.8432,11.8609,502846.82799857,0
+RDY.US,D,20210827,000000,12.121,12.2806,12.121,12.255,672700.35691111,0
+RDY.US,D,20210830,000000,12.4452,12.5171,12.3753,12.4501,516096.73281144,0
+RDY.US,D,20210831,000000,12.529,12.6708,12.529,12.6531,1430137.1789945,0
+RDY.US,D,20210901,000000,12.728,12.9447,12.728,12.8836,732992.24472466,0
+RDY.US,D,20210902,000000,12.9802,13.1753,12.9802,13.1438,591861.22107479,0
+RDY.US,D,20210903,000000,13.2068,13.2305,13.1457,13.2206,329146.71622581,0
+RDY.US,D,20210907,000000,13.1714,13.1714,13.0275,13.1083,317353.2352664,0
+RDY.US,D,20210908,000000,13.0827,13.0906,12.9349,13.0689,304169.30087201,0
+RDY.US,D,20210909,000000,13.0945,13.0945,12.9428,12.9566,438337.90805188,0
+RDY.US,D,20210910,000000,13.0393,13.0393,12.9329,12.996,486892.13602939,0
+RDY.US,D,20210913,000000,13.0669,13.2482,13.065,13.2423,614641.31402958,0
+RDY.US,D,20210914,000000,13.2147,13.2876,13.1517,13.1773,403886.12567948,0
+RDY.US,D,20210915,000000,13.2758,13.3527,13.2029,13.2758,580722.36965233,0
+RDY.US,D,20210916,000000,13.2068,13.327,13.1329,13.1871,482898.38838952,0
+RDY.US,D,20210917,000000,13.126,13.151,13.0147,13.0748,551923.74467611,0
+RDY.US,D,20210920,000000,12.8068,12.8955,12.7083,12.8147,435724.46455184,0
+RDY.US,D,20210921,000000,12.992,13.0512,12.9112,12.9684,1397766.0021269,0
+RDY.US,D,20210922,000000,13.0019,13.0025,12.8836,12.8974,213657.88676177,0
+RDY.US,D,20210923,000000,12.8206,12.8876,12.791,12.8186,291655.21995723,0
+RDY.US,D,20210924,000000,12.7654,12.8521,12.7635,12.7832,259908.22474118,0
+RDY.US,D,20210927,000000,12.7674,12.8088,12.6669,12.7418,720742.04548374,0
+RDY.US,D,20210928,000000,12.7851,12.862,12.6669,12.7319,961787.80519644,0
+RDY.US,D,20210929,000000,12.8344,12.929,12.8029,12.8442,525286.91956597,0
+RDY.US,D,20210930,000000,12.9034,12.9763,12.8245,12.8364,553141.66009359,0
+RDY.US,D,20211001,000000,13.0177,13.1359,12.9388,13.0709,957494.65334978,0
+RDY.US,D,20211004,000000,13.2561,13.2817,13.1576,13.2522,731809.85184021,0
+RDY.US,D,20211005,000000,13.2305,13.2561,13.1201,13.1398,1107100.3384464,0
+RDY.US,D,20211006,000000,12.9211,12.992,12.8561,12.9782,1198413.5468732,0
+RDY.US,D,20211007,000000,12.9329,13.0354,12.9053,12.9053,563915.13689087,0
+RDY.US,D,20211008,000000,12.7378,12.8344,12.6728,12.6748,869901.16159397,0
+RDY.US,D,20211011,000000,12.6689,12.7737,12.6689,12.6984,201250.37344604,0
+RDY.US,D,20211012,000000,12.7201,12.8718,12.6649,12.7221,685123.09416956,0
+RDY.US,D,20211013,000000,12.7989,12.8708,12.7418,12.7516,2395380.819188,0
+RDY.US,D,20211014,000000,12.8836,12.929,12.8403,12.8994,736103.00368687,0
+RDY.US,D,20211015,000000,12.9645,13.0374,12.926,13.0078,352419.04999513,0
+RDY.US,D,20211018,000000,12.8836,12.8836,12.724,12.7398,357163.84547579,0
+RDY.US,D,20211019,000000,12.6117,12.6492,12.4876,12.5802,703087.34657759,0
+RDY.US,D,20211020,000000,12.5132,12.6492,12.4225,12.4324,430609.21979836,0
+RDY.US,D,20211021,000000,12.2905,12.2984,12.1151,12.1289,912619.54486259,0
+RDY.US,D,20211022,000000,12.1368,12.1388,11.9496,12.0836,787767.99062662,0
+RDY.US,D,20211025,000000,12.1467,12.2156,12.1013,12.1644,661551.35619342,0
+RDY.US,D,20211026,000000,12.1585,12.189,12.1309,12.1388,662931.66033329,0
+RDY.US,D,20211027,000000,12.1388,12.1624,12.0816,12.0816,559089.14704898,0
+RDY.US,D,20211028,000000,11.9122,12.0728,11.9063,12.0343,538303.39059041,0
+RDY.US,D,20211029,000000,12.0875,12.1821,12.0747,12.1073,388936.21392971,0
+RDY.US,D,20211101,000000,12.5073,12.5979,12.4022,12.525,908610.57327999,0
+RDY.US,D,20211102,000000,12.4423,12.5615,12.3595,12.4895,698657.17924648,0
+RDY.US,D,20211103,000000,12.527,12.6452,12.4718,12.6038,918891.80926272,0
+RDY.US,D,20211104,000000,12.59,12.59,12.4915,12.5565,773178.37885452,0
+RDY.US,D,20211105,000000,12.5388,12.6176,12.46,12.4935,768773.58476124,0
+RDY.US,D,20211108,000000,12.6452,12.7792,12.6029,12.7753,902099.80044401,0
+RDY.US,D,20211109,000000,12.793,12.793,12.6905,12.7418,351322.92611938,0
+RDY.US,D,20211110,000000,12.7674,12.7979,12.7201,12.797,370657.33337213,0
+RDY.US,D,20211111,000000,12.7575,12.8088,12.7575,12.8009,355722.64556509,0
+RDY.US,D,20211112,000000,12.8088,12.8659,12.6728,12.8206,446350.77656949,0
+RDY.US,D,20211115,000000,12.8738,12.9073,12.835,12.8836,184235.0801341,0
+RDY.US,D,20211116,000000,12.8088,12.8088,12.6235,12.6334,409270.32675432,0
+RDY.US,D,20211117,000000,12.6019,12.6452,12.4974,12.5447,428954.8846896,0
+RDY.US,D,20211118,000000,12.4127,12.456,12.3398,12.3792,528433.20106115,0
+RDY.US,D,20211119,000000,12.3615,12.3871,12.2255,12.2846,384369.0311141,0
+RDY.US,D,20211122,000000,12.2413,12.2413,11.9595,11.9693,485435.71217597,0
+RDY.US,D,20211123,000000,12.0875,12.1526,12.0363,12.0875,636518.1197163,0
+RDY.US,D,20211124,000000,12.0462,12.0767,11.9673,12.054,641592.76728922,0
+RDY.US,D,20211126,000000,12.2215,12.4482,12.1013,12.4127,579778.48520378,0
+RDY.US,D,20211129,000000,12.2767,12.3063,12.1467,12.188,498756.66205482,0
+RDY.US,D,20211130,000000,12.1959,12.3083,12.1289,12.3043,1530990.7248582,0
+RDY.US,D,20211201,000000,12.1171,12.192,12.0772,12.123,494296.04683825,0
+RDY.US,D,20211202,000000,12.1861,12.4255,12.1605,12.2964,1367455.132174,0
+RDY.US,D,20211203,000000,12.188,12.2413,11.8905,11.926,735625.98681502,0
+RDY.US,D,20211206,000000,12.0324,12.0324,11.6324,11.725,1067680.4761001,0
+RDY.US,D,20211207,000000,11.9279,12.0107,11.8333,11.8865,1091967.739384,0
+RDY.US,D,20211208,000000,11.9417,12.0028,11.9082,11.9555,449263.62427634,0
+RDY.US,D,20211209,000000,12.0186,12.0205,11.8905,11.9398,651285.34415344,0
+RDY.US,D,20211210,000000,11.9319,11.9614,11.8727,11.9102,306194.08525359,0
+RDY.US,D,20211213,000000,11.922,11.993,11.8688,11.9476,2260197.2824936,0
+RDY.US,D,20211214,000000,11.9614,12.0363,11.9161,11.9811,787311.27234504,0
+RDY.US,D,20211215,000000,11.8885,11.9358,11.7841,11.9141,631605.86086577,0
+RDY.US,D,20211216,000000,11.9141,12.2058,11.9141,12.1841,834033.55254871,0
+RDY.US,D,20211217,000000,11.855,12.0127,11.7378,11.9122,1286407.9357873,0
+RDY.US,D,20211220,000000,11.9398,12.0205,11.8787,11.9535,615869.37874218,0
+RDY.US,D,20211221,000000,12.058,12.1565,12.0531,12.1368,386880.98166269,0
+RDY.US,D,20211222,000000,12.1821,12.2806,12.1821,12.2413,443717.03447916,0
+RDY.US,D,20211223,000000,12.3457,12.4797,12.322,12.3733,433973.71113919,0
+RDY.US,D,20211227,000000,12.4915,12.5565,12.456,12.5368,258822.25016058,0
+RDY.US,D,20211228,000000,12.5467,12.5861,12.5057,12.525,241456.80616612,0
+RDY.US,D,20211229,000000,12.7398,12.7497,12.6571,12.7024,249606.69016819,0
+RDY.US,D,20211230,000000,12.86,12.9782,12.86,12.8915,500969.20839661,0
+RDY.US,D,20211231,000000,12.9349,12.9507,12.8876,12.8896,277131.5786036,0
+RDY.US,D,20220103,000000,12.8226,12.8797,12.7418,12.858,409463.16336209,0
+RDY.US,D,20220104,000000,12.8068,12.8718,12.6767,12.7536,362811.92822443,0
+RDY.US,D,20220105,000000,12.6945,12.8127,12.5506,12.5999,519476.44809499,0
+RDY.US,D,20220106,000000,12.4088,12.594,12.4088,12.5427,417587.6741263,0
+RDY.US,D,20220107,000000,12.4324,12.596,12.4324,12.5368,658252.83527104,0
+RDY.US,D,20220110,000000,12.4679,12.5506,12.4442,12.5467,296471.06050392,0
+RDY.US,D,20220111,000000,12.4324,12.5092,12.3299,12.4994,521496.15782894,0
+RDY.US,D,20220112,000000,12.4915,12.5368,12.3654,12.4403,1054471.1684679,0
+RDY.US,D,20220113,000000,12.5152,12.5565,12.4363,12.4915,684524.28575596,0
+RDY.US,D,20220114,000000,12.3969,12.4383,12.3083,12.3437,534091.43310492,0
+RDY.US,D,20220118,000000,12.3279,12.4589,12.2964,12.3693,333191.21034142,0
+RDY.US,D,20220119,000000,12.391,12.4265,12.259,12.2866,353444.12880486,0
+RDY.US,D,20220120,000000,12.261,12.3831,12.0974,12.1073,857016.63140637,0
+RDY.US,D,20220121,000000,11.9595,12.0107,11.7328,11.7644,433877.29283531,0
+RDY.US,D,20220124,000000,11.5141,11.6264,11.3604,11.6225,501243.23936555,0
+RDY.US,D,20220125,000000,11.6442,11.7939,11.5092,11.6461,391828.76304626,0
+RDY.US,D,20220126,000000,11.6757,11.7939,11.3998,11.4471,611073.8367858,0
+RDY.US,D,20220127,000000,11.3683,11.39,10.9012,10.9032,915593.28834034,0
+RDY.US,D,20220128,000000,10.7594,11.0924,10.6707,11.0254,978742.2027375,0
+RDY.US,D,20220131,000000,11.252,11.3811,11.1574,11.3308,506246.84187244,0
+RDY.US,D,20220201,000000,11.3092,11.3111,11.1988,11.2678,546077.75067211,0
+RDY.US,D,20220202,000000,11.4885,11.6225,11.4508,11.5417,623192.09518993,0
+RDY.US,D,20220203,000000,11.4274,11.5121,11.4106,11.457,717991.58649919,0
+RDY.US,D,20220204,000000,11.388,11.4461,11.3437,11.382,569750.98159969,0
+RDY.US,D,20220207,000000,11.3033,11.3998,11.2934,11.3348,486684.0754789,0
+RDY.US,D,20220208,000000,11.3466,11.3466,11.2323,11.2835,1062144.0355981,0
+RDY.US,D,20220209,000000,11.3545,11.5043,11.3545,11.4707,262876.89357133,0
+RDY.US,D,20220210,000000,11.382,11.4687,11.2136,11.3151,1017005.0454372,0
+RDY.US,D,20220211,000000,11.2461,11.3033,11.0746,11.0983,562433.33979956,0
+RDY.US,D,20220214,000000,11.0353,11.0353,10.785,10.8737,644226.50937958,0
+RDY.US,D,20220215,000000,11.0983,11.2008,11.0786,11.1377,741969.29628114,0
+RDY.US,D,20220216,000000,11.1693,11.2283,11.051,11.1831,1005302.908134,0
+RDY.US,D,20220217,000000,11.1594,11.1623,11.0412,11.0609,1172593.7400223,0
+RDY.US,D,20220218,000000,11.1929,11.2678,11.1072,11.2146,1455079.0718153,0
+RDY.US,D,20220222,000000,11.053,11.1831,10.9722,11.0431,1079636.3457819,0
+RDY.US,D,20220223,000000,11.0412,11.1121,10.9347,10.9347,996011.22842806,0
+RDY.US,D,20220224,000000,10.5919,10.7259,10.4914,10.7022,767834.77496025,0
+RDY.US,D,20220225,000000,10.8382,10.9535,10.8382,10.9426,883389.57484268,0
+RDY.US,D,20220228,000000,10.6825,10.6924,10.4914,10.5268,1019390.1297964,0
+RDY.US,D,20220301,000000,10.452,10.5328,10.314,10.3771,2427406.9200206,0
+RDY.US,D,20220302,000000,10.05,10.1829,9.88246,10.0953,1576048.520658,0
+RDY.US,D,20220303,000000,9.84304,9.84304,9.6249,9.7051,1062230.3046068,0
+RDY.US,D,20220304,000000,9.58688,9.8076,9.5396,9.68738,2953104.8860399,0
+RDY.US,D,20220307,000000,9.60856,9.65388,9.43514,9.512,1885500.5296534,0
+RDY.US,D,20220308,000000,9.74058,10.0697,9.68342,9.93762,1026738.219482,0
+RDY.US,D,20220309,000000,10.1091,10.2332,10.0559,10.1426,862710.38598317,0
+RDY.US,D,20220310,000000,9.98296,9.98692,9.84996,9.96324,764089.68505142,0
+RDY.US,D,20220311,000000,10.0953,10.178,9.97508,10.0224,1785575.6442955,0
+RDY.US,D,20220314,000000,10.0086,10.245,9.98296,10.0283,1398263.3175891,0
+RDY.US,D,20220315,000000,9.98494,10.184,9.9672,10.1465,807863.59501523,0
+RDY.US,D,20220316,000000,10.2174,10.3406,10.1445,10.3179,699514.79468629,0
+RDY.US,D,20220317,000000,10.3554,10.5899,10.3554,10.5347,715570.97960695,0
+RDY.US,D,20220318,000000,10.4697,10.6786,10.3574,10.5525,1193217.1077585,0
+RDY.US,D,20220321,000000,10.448,10.448,10.3298,10.3357,532503.06841461,0
+RDY.US,D,20220322,000000,10.3948,10.5012,10.3948,10.4598,1322366.8884888,0
+RDY.US,D,20220323,000000,10.5052,10.6352,10.4145,10.4874,1355169.4104,0
+RDY.US,D,20220324,000000,10.9466,11.1338,10.9466,11.0786,1266180.3905616,0
+RDY.US,D,20220325,000000,11.1673,11.1988,11.0254,11.0845,1226136.3465639,0
+RDY.US,D,20220328,000000,10.9998,11.0569,10.8559,10.8835,918617.77829381,0
+RDY.US,D,20220329,000000,11.0904,11.2283,11.0609,11.1988,1008723.2205982,0
+RDY.US,D,20220330,000000,11.1633,11.189,11.0983,11.1614,1409336.1985932,0
+RDY.US,D,20220331,000000,11.0865,11.1594,10.9032,10.9821,2078479.2275557,0
+RDY.US,D,20220401,000000,10.9761,11.0648,10.9722,10.9998,4759243.0023008,0
+RDY.US,D,20220404,000000,11.1042,11.2225,11.1042,11.1239,1194435.023176,0
+RDY.US,D,20220405,000000,11.1594,11.2422,11.1288,11.1673,1374468.2951198,0
+RDY.US,D,20220406,000000,11.0057,11.1082,11.0057,11.0963,1122506.9684777,0
+RDY.US,D,20220407,000000,11.0944,11.2244,11.0392,11.1929,1177140.6242476,0
+RDY.US,D,20220408,000000,11.386,11.4846,11.3545,11.455,501400.55344033,0
+RDY.US,D,20220411,000000,11.3052,11.386,11.2283,11.2619,447665.11029088,0
+RDY.US,D,20220412,000000,11.2008,11.2638,11.0944,11.1574,1173644.1920699,0
+RDY.US,D,20220413,000000,11.0156,11.0924,10.9525,11.0766,641816.05178242,0
+RDY.US,D,20220414,000000,11.0333,11.1614,11.0057,11.0372,883348.97766215,0
+RDY.US,D,20220418,000000,10.9761,11.0037,10.8914,10.9012,540079.51724095,0
+RDY.US,D,20220419,000000,10.7752,10.9584,10.7614,10.9328,687604.59683271,0
+RDY.US,D,20220420,000000,11.0372,11.2461,11.0175,11.187,772249.71834866,0
+RDY.US,D,20220421,000000,11.2303,11.2303,10.9683,10.9801,512529.2555677,0
+RDY.US,D,20220422,000000,10.7397,10.7752,10.6076,10.6215,469521.61738736,0
+RDY.US,D,20220425,000000,10.5091,10.6273,10.4263,10.521,643861.13475431,0
+RDY.US,D,20220426,000000,10.6037,10.6076,10.4502,10.5052,1016568.6257459,0
+RDY.US,D,20220427,000000,10.4421,10.5386,10.38,10.4224,719011.59066135,0
+RDY.US,D,20220428,000000,10.4835,10.6116,10.452,10.582,815815.56776197,0
+RDY.US,D,20220429,000000,10.5879,10.6963,10.5702,10.5781,1407656.4902465,0
+RDY.US,D,20220502,000000,10.5308,10.5761,10.3733,10.513,625841.06122299,0
+RDY.US,D,20220503,000000,10.5229,10.6411,10.4953,10.5347,1559028.1526985,0
+RDY.US,D,20220504,000000,10.3909,10.452,10.1889,10.4323,781424.68116045,0
+RDY.US,D,20220505,000000,10.3219,10.3219,9.9475,10.0519,809142.4062036,0
+RDY.US,D,20220506,000000,9.9672,10.0992,9.90808,10.0224,580184.45700958,0
+RDY.US,D,20220509,000000,9.8864,9.9534,9.8194,9.8588,647504.73171164,0
+RDY.US,D,20220510,000000,9.9613,10.0145,9.90328,9.96916,502248.01958497,0
+RDY.US,D,20220511,000000,9.91796,10.0381,9.77606,9.77804,946213.71179525,0
+RDY.US,D,20220512,000000,9.7721,9.97704,9.7721,9.90216,491570.9610916,0
+RDY.US,D,20220513,000000,9.97114,10.0578,9.8923,10.0224,491961.70895471,0
+RDY.US,D,20220516,000000,10.0243,10.0401,9.8391,9.98692,967917.9794645,0
+RDY.US,D,20220517,000000,10.0204,10.1189,9.98296,10.0894,2170558.7077658,0
+RDY.US,D,20220518,000000,9.99674,10.0519,9.83712,9.84896,1200199.8228188,0
+RDY.US,D,20220519,000000,9.95538,10.2786,9.82728,10.1189,1120649.647466,0
+RDY.US,D,20220520,000000,10.653,10.8904,10.653,10.8441,1575332.9953503,0
+RDY.US,D,20220523,000000,10.9111,11.0254,10.8382,10.852,836809.38477109,0
+RDY.US,D,20220524,000000,11.0688,11.1673,10.9683,11.1298,564133.3467365,0
+RDY.US,D,20220525,000000,10.9998,11.055,10.9091,10.9308,1221264.6848939,0
+RDY.US,D,20220526,000000,10.9545,10.9958,10.854,10.8914,1282825.2346008,0
+RDY.US,D,20220527,000000,11.0294,11.1259,11.0294,11.0963,1591500.8225175,0
+RDY.US,D,20220531,000000,11.0431,11.0431,10.8875,10.9072,1416014.4347991,0
+RDY.US,D,20220601,000000,10.8875,10.9525,10.7948,10.8914,568604.1112482,0
+RDY.US,D,20220602,000000,10.9466,11.0353,10.8342,11.0037,1483629.0390604,0
+RDY.US,D,20220603,000000,10.9604,10.9604,10.854,10.8894,778577.80387203,0
+RDY.US,D,20220606,000000,10.9052,10.9426,10.787,10.8185,357468.32433017,0
+RDY.US,D,20220607,000000,10.446,10.714,10.4263,10.7081,1385683.2662559,0
+RDY.US,D,20220608,000000,10.6865,10.7672,10.6253,10.6549,611083.98608093,0
+RDY.US,D,20220609,000000,10.8914,10.9269,10.785,10.8007,673370.2103907,0
+RDY.US,D,20220610,000000,10.7909,10.9032,10.6865,10.8658,626688.52736762,0
+RDY.US,D,20220613,000000,10.7002,10.7614,10.6493,10.716,2422687.4977778,0
+RDY.US,D,20220614,000000,10.8145,10.9328,10.8007,10.8993,1069360.1844467,0
+RDY.US,D,20220615,000000,10.917,11.117,10.9081,11.0609,1193739.7964585,0
+RDY.US,D,20220616,000000,10.848,10.8579,10.6924,10.7022,839082.82688374,0
+RDY.US,D,20220617,000000,10.383,10.5564,10.3377,10.4855,1859975.0523617,0
+RDY.US,D,20220621,000000,10.7239,10.9151,10.7239,10.8579,978686.38161421,0
+RDY.US,D,20220622,000000,10.7456,10.8816,10.7456,10.7791,945325.64846998,0
+RDY.US,D,20220623,000000,10.8362,10.848,10.7259,10.8382,946533.41459232,0
+RDY.US,D,20220624,000000,10.8717,11.0461,10.8717,11.0195,819124.23797954,0
+RDY.US,D,20220627,000000,10.9643,11.0234,10.8776,10.9663,1907940.6212208,0
+RDY.US,D,20220628,000000,11.0451,11.0471,10.8835,10.8953,1038831.1046482,0
+RDY.US,D,20220629,000000,10.8776,10.9485,10.8106,10.9052,1297896.9378923,0
+RDY.US,D,20220630,000000,10.9446,10.9446,10.7968,10.9151,1198022.79901,0
+RDY.US,D,20220701,000000,10.8402,11.0096,10.8402,11.0037,433588.03792366,0
+RDY.US,D,20220705,000000,10.9958,11.0116,10.8796,11.0096,781429.75580802,0
+RDY.US,D,20220706,000000,10.9367,11.0796,10.8973,11.0313,928929.46216194,0
+RDY.US,D,20220707,000000,10.8796,10.9012,10.852,10.8776,1173141.8019601,0
+RDY.US,D,20220708,000000,10.9757,11.0768,10.9282,11.0293,864779.46087374,0
+RDY.US,D,20220711,000000,11.172,11.279,11.1046,11.1442,688560.61167919,0
+RDY.US,D,20220712,000000,11.0828,11.1283,10.946,10.9955,1401351.252063,0
+RDY.US,D,20220713,000000,11.0035,11.17,10.9519,11.1323,1256732.8400548,0
+RDY.US,D,20220714,000000,11.2275,11.3801,11.1958,11.3623,1111897.5029508,0
+RDY.US,D,20220715,000000,11.2691,11.4138,11.1858,11.3345,753032.76800754,0
+RDY.US,D,20220718,000000,11.0966,11.164,10.9837,11.0015,1123752.7116654,0
+RDY.US,D,20220719,000000,11.0728,11.1779,11.0669,11.1522,602239.55792842,0
+RDY.US,D,20220720,000000,11.0748,11.0947,10.9817,11.0332,610245.60738799,0
+RDY.US,D,20220721,000000,10.8865,11.0054,10.8588,11.0054,783175.26676044,0
+RDY.US,D,20220722,000000,10.9995,11.0312,10.9123,10.9579,1005301.5199134,0
+RDY.US,D,20220725,000000,10.8488,10.8488,10.7141,10.7517,950752.42551756,0
+RDY.US,D,20220726,000000,10.5178,10.5951,10.4554,10.4821,1374412.1820479,0
+RDY.US,D,20220727,000000,10.6586,10.8013,10.6586,10.7834,804948.49263787,0
+RDY.US,D,20220728,000000,10.6625,10.6972,10.1848,10.3731,1644958.1344527,0
+RDY.US,D,20220729,000000,10.2185,10.28,10.1095,10.2086,767213.61553799,0
+RDY.US,D,20220801,000000,10.2355,10.3193,10.2355,10.2694,767991.47494427,0
+RDY.US,D,20220802,000000,10.2734,10.3592,10.1956,10.2495,1048023.9795678,0
+RDY.US,D,20220803,000000,10.2874,10.435,10.2256,10.3911,1242590.976846,0
+RDY.US,D,20220804,000000,10.427,10.5028,10.4031,10.4609,474318.77761225,0
+RDY.US,D,20220805,000000,10.419,10.5048,10.3911,10.5048,644026.63647025,0
+RDY.US,D,20220808,000000,10.5926,10.6265,10.5407,10.6066,671231.82788109,0
+RDY.US,D,20220809,000000,10.5986,10.6305,10.5288,10.5547,655481.19006778,0
+RDY.US,D,20220810,000000,10.6884,10.7302,10.6425,10.6644,750636.69833394,0
+RDY.US,D,20220811,000000,10.6385,10.6644,10.5587,10.5966,620821.76618451,0
+RDY.US,D,20220812,000000,10.6066,10.7661,10.5986,10.7003,735953.8154074,0
+RDY.US,D,20220815,000000,10.6664,10.7562,10.6465,10.6963,878932.71155993,0
+RDY.US,D,20220816,000000,10.7223,10.7761,10.6724,10.7482,634888.05826094,0
+RDY.US,D,20220817,000000,10.7701,10.7701,10.3672,10.4111,3513500.0907251,0
+RDY.US,D,20220818,000000,10.3572,10.5288,10.3572,10.5188,1085916.7457139,0
+RDY.US,D,20220819,000000,10.3991,10.5068,10.3662,10.4171,817649.59657975,0
+RDY.US,D,20220822,000000,10.3672,10.4131,10.3153,10.3552,1449725.3990121,0
+RDY.US,D,20220823,000000,10.4171,10.5427,10.3931,10.5148,1044725.4691664,0
+RDY.US,D,20220824,000000,10.4749,10.6465,10.4749,10.5946,1190722.1514309,0
+RDY.US,D,20220825,000000,10.6624,10.6624,10.5507,10.6046,454116.65463719,0
+RDY.US,D,20220826,000000,10.5507,10.5507,10.3452,10.3832,632536.99233655,0
+RDY.US,D,20220829,000000,10.451,10.4968,10.3672,10.3692,706507.84261446,0
+RDY.US,D,20220830,000000,10.5188,10.6105,10.426,10.4549,1069649.7757252,0
+RDY.US,D,20220831,000000,10.4589,10.4889,10.419,10.431,1586087.2226269,0
+RDY.US,D,20220901,000000,10.3692,10.5846,10.3692,10.5826,766953.79765995,0
+RDY.US,D,20220902,000000,10.4689,10.4709,10.2974,10.3652,1157797.2026219,0
+RDY.US,D,20220906,000000,10.4929,10.5527,10.441,10.4649,1814837.415083,0
+RDY.US,D,20220907,000000,10.5248,10.6664,10.5148,10.6544,1857051.3301136,0
+RDY.US,D,20220908,000000,10.6145,10.6505,10.5587,10.6425,701936.04704294,0
+RDY.US,D,20220909,000000,10.6165,10.6664,10.5547,10.6664,792665.13481605,0
+RDY.US,D,20220912,000000,10.7502,10.807,10.6884,10.7661,998175.3664502,0
+RDY.US,D,20220913,000000,10.5766,10.5936,10.4968,10.5208,677708.53827408,0
+RDY.US,D,20220914,000000,10.5427,10.6066,10.5148,10.5527,601166.05298718,0
+RDY.US,D,20220915,000000,10.4131,10.4151,10.2734,10.3153,801818.75182659,0
+RDY.US,D,20220916,000000,10.1378,10.1757,10.038,10.0919,1902593.8331479,0
+RDY.US,D,20220919,000000,10.1418,10.2256,10.1218,10.1956,805568.42626464,0
+RDY.US,D,20220920,000000,10.2994,10.44,10.2954,10.3732,1687599.1308763,0
+RDY.US,D,20220921,000000,10.3313,10.3333,10.1996,10.2196,1488841.3209909,0
+RDY.US,D,20220922,000000,10.1956,10.2754,10.1956,10.2375,1828136.7282971,0
+RDY.US,D,20220923,000000,10.1079,10.1817,10.04,10.1039,2066110.7188361,0
+RDY.US,D,20220926,000000,10.048,10.0879,9.93332,9.95424,1412559.5082585,0
+RDY.US,D,20220927,000000,10.1418,10.1817,10.06,10.0839,1116280.0853813,0
+RDY.US,D,20220928,000000,10.2994,10.5088,10.2654,10.431,1775520.9757546,0
+RDY.US,D,20220929,000000,10.5348,10.5567,10.4051,10.4171,1959641.0191172,0
+RDY.US,D,20220930,000000,10.425,10.5886,10.423,10.441,1373604.0001595,0
+RDY.US,D,20221003,000000,10.7043,10.836,10.6604,10.8041,1734841.0184488,0
+RDY.US,D,20221004,000000,10.7881,10.838,10.7243,10.7841,1239197.2207035,0
+RDY.US,D,20221005,000000,10.7183,10.7981,10.6694,10.7801,653771.77966219,0
+RDY.US,D,20221006,000000,10.6185,10.6524,10.5008,10.5228,1734911.1995211,0
+RDY.US,D,20221007,000000,10.447,10.4929,10.3971,10.453,1034233.3988471,0
+RDY.US,D,20221010,000000,10.5228,10.5727,10.4709,10.4889,691524.18366348,0
+RDY.US,D,20221011,000000,10.2575,10.3991,10.1916,10.3313,1088964.6094282,0
+RDY.US,D,20221012,000000,10.2295,10.2934,10.1717,10.1976,706713.37289783,0
+RDY.US,D,20221013,000000,10.0759,10.3871,10.066,10.3173,876431.25762332,0
+RDY.US,D,20221014,000000,10.3792,10.433,10.3123,10.3213,971005.26557555,0
+RDY.US,D,20221017,000000,10.5128,10.5866,10.4669,10.5308,769385.07052419,0
+RDY.US,D,20221018,000000,10.5826,10.6684,10.5228,10.5806,655511.26767022,0
+RDY.US,D,20221019,000000,10.3832,10.447,10.2674,10.3073,657160.52287091,0
+RDY.US,D,20221020,000000,10.439,10.4629,10.3335,10.3592,814992.74169717,0
+RDY.US,D,20221021,000000,10.3632,10.4889,10.3432,10.4889,461706.23632063,0
+RDY.US,D,20221024,000000,10.4829,10.5647,10.441,10.4829,385725.19961268,0
+RDY.US,D,20221025,000000,10.6125,10.7163,10.5791,10.6824,640096.49641754,0
+RDY.US,D,20221026,000000,10.7402,10.7871,10.6972,10.7681,688100.34991858,0
+RDY.US,D,20221027,000000,10.8041,10.9317,10.8041,10.8819,1102143.6122325,0
+RDY.US,D,20221028,000000,10.7462,11.0295,10.7163,11.0255,707505.41642887,0
+RDY.US,D,20221031,000000,10.7941,10.8659,10.7223,10.834,1081279.7820037,0
+RDY.US,D,20221101,000000,11.0275,11.1392,10.9956,11.1192,1723642.124472,0
+RDY.US,D,20221102,000000,11.1093,11.3447,11.0355,11.0374,3178636.1168457,0
+RDY.US,D,20221103,000000,11.0574,11.1512,10.9337,11.1432,1125503.8834642,0
+RDY.US,D,20221104,000000,11.1152,11.1312,10.9816,11.1013,1407305.9536983,0
+RDY.US,D,20221107,000000,11.0434,11.3127,11.0035,11.2489,2450071.3657721,0
+RDY.US,D,20221108,000000,11.2489,11.3227,11.217,11.2529,1332743.5772389,0
+RDY.US,D,20221109,000000,11.1871,11.2888,11.1571,11.1711,1504416.5061233,0
+RDY.US,D,20221110,000000,11.4244,11.5003,11.3068,11.4604,949098.74512865,0
+RDY.US,D,20221111,000000,11.4145,11.4145,11.211,11.3486,790439.39223517,0
+RDY.US,D,20221114,000000,10.8659,10.9756,10.7183,10.8619,1755343.9174483,0
+RDY.US,D,20221115,000000,10.9856,11.1392,10.9297,10.9776,1237964.0390033,0
+RDY.US,D,20221116,000000,11.0574,11.1093,10.9118,10.9816,799798.53952908,0
+RDY.US,D,20221117,000000,10.832,10.9696,10.7931,10.8958,979637.53747706,0
+RDY.US,D,20221118,000000,10.8819,10.8998,10.7063,10.7622,1591195.4021087,0
+RDY.US,D,20221121,000000,10.6804,10.8479,10.6624,10.7861,969110.37662156,0
+RDY.US,D,20221122,000000,10.8041,10.8769,10.7462,10.81,2247127.7562132,0
+RDY.US,D,20221123,000000,10.8559,10.9577,10.7761,10.8679,815303.5435891,0
+RDY.US,D,20221125,000000,10.8759,10.9577,10.8619,10.9038,545858.35502593,0
+RDY.US,D,20221128,000000,10.8759,10.9596,10.8519,10.8838,1114335.0670899,0
+RDY.US,D,20221129,000000,10.9716,11.0983,10.9557,11.0295,1208117.0315111,0
+RDY.US,D,20221130,000000,11.1232,11.2688,11.0205,11.2329,2382166.1653204,0
+RDY.US,D,20221201,000000,11.1711,11.2579,11.1492,11.195,1452657.9652505,0
+RDY.US,D,20221202,000000,11.1552,11.3008,11.0993,11.2289,1279526.2726476,0
+RDY.US,D,20221205,000000,11.0973,11.0993,10.9118,10.9297,1128466.527305,0
+RDY.US,D,20221206,000000,10.6844,10.6864,10.5308,10.6205,1070903.0091604,0
+RDY.US,D,20221207,000000,10.6225,10.6564,10.5617,10.6225,736620.53559491,0
+RDY.US,D,20221208,000000,10.5826,10.7362,10.5826,10.7143,1070852.879823,0
+RDY.US,D,20221209,000000,10.7562,10.7921,10.7362,10.7422,880271.1648687,0
+RDY.US,D,20221212,000000,10.834,10.8639,10.7961,10.834,631800.09107666,0
+RDY.US,D,20221213,000000,10.9856,11.0016,10.8719,10.8958,698672.62717773,0
+RDY.US,D,20221214,000000,10.9616,11.0325,10.9038,10.9497,581996.59436271,0
+RDY.US,D,20221215,000000,10.8579,10.8579,10.6624,10.6764,589846.84860066,0
+RDY.US,D,20221216,000000,10.441,10.5387,10.4151,10.5108,1097712.1788057,0
+RDY.US,D,20221219,000000,10.6744,10.6968,10.5248,10.5427,556936.9385929,0
+RDY.US,D,20221220,000000,10.5487,10.5956,10.5108,10.5866,453605.33539564,0
+RDY.US,D,20221221,000000,10.6285,10.7342,10.6185,10.7083,496816.82424056,0
+RDY.US,D,20221222,000000,10.5567,10.6205,10.5427,10.6125,1247162.7724175,0
+RDY.US,D,20221223,000000,10.5228,10.5228,10.445,10.4889,597677.05110365,0
+RDY.US,D,20221227,000000,10.3652,10.3652,10.1956,10.2096,776082.35000178,0
+RDY.US,D,20221228,000000,10.2495,10.3393,10.2276,10.3173,610780.85990186,0
+RDY.US,D,20221229,000000,10.3432,10.4849,10.3432,10.3971,487317.31480191,0
+RDY.US,D,20221230,000000,10.3233,10.3712,10.2276,10.3233,629895.17625519,0
+RDY.US,D,20230103,000000,10.3213,10.3582,10.2355,10.3193,935684.13443851,0
+RDY.US,D,20230104,000000,10.3612,10.431,10.3253,10.3812,1064486.4539723,0
+RDY.US,D,20230105,000000,10.4131,10.4789,10.2794,10.2954,1019159.5070888,0
+RDY.US,D,20230106,000000,10.3393,10.6006,10.3023,10.5128,1970779.757889,0
+RDY.US,D,20230109,000000,10.5946,10.6564,10.5288,10.5986,1246135.1210007,0
+RDY.US,D,20230110,000000,10.5387,10.6624,10.5148,10.6185,1713997.2399549,0
+RDY.US,D,20230111,000000,10.5467,10.5946,10.453,10.4909,1496090.02318,0
+RDY.US,D,20230112,000000,10.6225,10.7003,10.5368,10.6465,821218.80540313,0
+RDY.US,D,20230113,000000,10.6365,10.7083,10.5866,10.6924,802996.79125565,0
+RDY.US,D,20230117,000000,10.6884,10.7681,10.6704,10.7302,855271.66430378,0
+RDY.US,D,20230118,000000,10.7881,10.8499,10.7502,10.7741,1037326.3789651,0
+RDY.US,D,20230119,000000,10.7502,10.7502,10.6285,10.6744,747107.59298048,0
+RDY.US,D,20230120,000000,10.7123,10.7442,10.6564,10.7023,778789.33422176,0
+RDY.US,D,20230123,000000,10.5727,10.6584,10.5328,10.6085,683453.36034094,0
+RDY.US,D,20230124,000000,10.423,10.435,10.3123,10.3532,1022272.5389418,0
+RDY.US,D,20230125,000000,10.2096,10.4929,10.2076,10.445,889996.25632568,0
+RDY.US,D,20230126,000000,10.5108,10.5108,10.419,10.4729,441484.0616106,0
+RDY.US,D,20230127,000000,10.5128,10.6584,10.5088,10.6405,646843.90523253,0
+RDY.US,D,20230130,000000,10.5946,10.7263,10.5946,10.6764,665752.69130249,0
+RDY.US,D,20230131,000000,10.6385,10.7342,10.6066,10.7322,1089069.8810368,0
+RDY.US,D,20230201,000000,10.7761,10.7821,10.6325,10.7482,818637.14452667,0
+RDY.US,D,20230202,000000,10.7562,10.7562,10.6445,10.7382,1178956.7959414,0
+RDY.US,D,20230203,000000,10.6524,10.6804,10.5427,10.5906,730309.25201536,0
+RDY.US,D,20230206,000000,10.5926,10.6026,10.5537,10.5647,567012.93541172,0
+RDY.US,D,20230207,000000,10.7263,10.822,10.6744,10.816,816952.79878979,0
+RDY.US,D,20230208,000000,10.8779,10.9906,10.8629,10.9636,650899.36862877,0
+RDY.US,D,20230209,000000,11.0255,11.0255,10.808,10.846,926705.9701089,0
+RDY.US,D,20230210,000000,10.9038,10.9577,10.8679,10.9537,570842.81678963,0
+RDY.US,D,20230213,000000,10.9816,11.0723,10.9636,11.0335,799618.07391441,0
+RDY.US,D,20230214,000000,11.0275,11.0873,10.9716,11.0514,1022041.9439897,0
+RDY.US,D,20230215,000000,10.9976,11.0654,10.9836,11.0095,996671.48632799,0
+RDY.US,D,20230216,000000,10.9696,11.0394,10.9128,10.9497,1190982.8239854,0
+RDY.US,D,20230217,000000,10.9736,11.0594,10.9357,11.0195,745739.06206926,0
+RDY.US,D,20230221,000000,10.9317,10.9517,10.8579,10.8759,578307.07512954,0
+RDY.US,D,20230222,000000,10.8819,10.9108,10.826,10.844,645590.67179735,0
+RDY.US,D,20230223,000000,10.7921,10.8998,10.7921,10.8998,709600.82273248,0
+RDY.US,D,20230224,000000,10.8998,10.8998,10.7941,10.806,748551.3178978,0
+RDY.US,D,20230227,000000,10.822,10.822,10.7103,10.7203,1010391.8859763,0
+RDY.US,D,20230228,000000,10.5647,10.5741,10.421,10.423,1407140.5268848,0
+RDY.US,D,20230301,000000,10.4968,10.6445,10.4829,10.6125,1137890.8427375,0
+RDY.US,D,20230302,000000,10.6225,10.7302,10.6225,10.7043,716097.58486044,0
+RDY.US,D,20230303,000000,10.7901,10.8519,10.7841,10.83,781726.91339382,0
+RDY.US,D,20230306,000000,10.842,10.8719,10.82,10.8559,519169.49579039,0
+RDY.US,D,20230307,000000,10.8699,10.8898,10.816,10.828,980870.71917727,0
+RDY.US,D,20230308,000000,10.7961,10.8679,10.7761,10.822,624566.42768882,0
+RDY.US,D,20230309,000000,10.7123,10.7522,10.6365,10.6844,830537.84922711,0
+RDY.US,D,20230310,000000,10.7143,10.7622,10.6325,10.6584,512687.77246365,0
+RDY.US,D,20230313,000000,10.5746,10.812,10.5746,10.7223,1037561.986851,0
+RDY.US,D,20230314,000000,10.6564,10.7263,10.6105,10.6844,1637259.2502521,0
+RDY.US,D,20230315,000000,10.5946,10.6724,10.5826,10.6485,811197.95085545,0
+RDY.US,D,20230316,000000,10.5786,10.814,10.5786,10.814,907802.19697268,0
+RDY.US,D,20230317,000000,10.9616,11.0891,10.842,10.9956,1895350.1438926,0
+RDY.US,D,20230320,000000,10.9996,10.9996,10.844,10.8878,1411652.1672515,0
+RDY.US,D,20230321,000000,10.8659,10.8659,10.7482,10.846,1278628.957508,0
+RDY.US,D,20230322,000000,10.9277,10.9716,10.838,10.844,981898.37059412,0
+RDY.US,D,20230323,000000,10.842,10.9357,10.84,10.8679,912083.24238725,0
+RDY.US,D,20230324,000000,10.8938,10.9616,10.842,10.9277,1168825.6568515,0
+RDY.US,D,20230327,000000,10.9537,11.0534,10.9537,11.0195,961555.88547431,0
+RDY.US,D,20230328,000000,11.0674,11.196,11.0674,11.1871,1513174.1013683,0
+RDY.US,D,20230329,000000,11.2449,11.2569,11.1911,11.2449,1836508.3276441,0
+RDY.US,D,20230330,000000,11.3088,11.3307,11.2289,11.2329,585034.43220958,0
+RDY.US,D,20230331,000000,11.3407,11.3915,11.3147,11.3566,1029586.4092695,0
+RDY.US,D,20230403,000000,11.4205,11.4554,11.3327,11.4384,1214784.2333863,0
+RDY.US,D,20230404,000000,11.4264,11.5162,11.4175,11.4663,1352379.2387013,0
+RDY.US,D,20230405,000000,11.5282,11.5761,11.4524,11.5601,1455109.2898497,0
+RDY.US,D,20230406,000000,11.586,11.7416,11.586,11.7297,1436406.0340631,0
+RDY.US,D,20230410,000000,11.7496,11.7975,11.7017,11.7636,799081.69000416,0
+RDY.US,D,20230411,000000,11.7137,11.7416,11.6898,11.7177,1079194.4015676,0
+RDY.US,D,20230412,000000,11.989,12.0588,11.9391,11.979,1214222.7848073,0
+RDY.US,D,20230413,000000,11.9611,12.0289,11.9311,12.0249,1520663.4243769,0
+RDY.US,D,20230414,000000,12.0189,12.0359,11.9651,11.987,821143.61139702,0
+RDY.US,D,20230417,000000,11.9371,11.975,11.8673,11.9591,1164599.753708,0
+RDY.US,D,20230418,000000,12.0967,12.0967,12.0195,12.0369,1427447.9214684,0
+RDY.US,D,20230419,000000,12.1007,12.1147,12.0129,12.0269,926660.85370523,0
+RDY.US,D,20230420,000000,11.9172,11.9471,11.8613,11.9012,1454196.9359089,0
+RDY.US,D,20230421,000000,11.971,12.0588,11.9371,12.0568,1306019.6274672,0
+RDY.US,D,20230424,000000,11.8194,11.8294,11.7716,11.7855,1333796.2933245,0
+RDY.US,D,20230425,000000,11.8713,11.8733,11.7855,11.8234,1716659.1077712,0
+RDY.US,D,20230426,000000,11.8813,11.9072,11.8533,11.8633,1245744.1121689,0
+RDY.US,D,20230427,000000,12.0548,12.0867,11.999,12.0847,840819.37632931,0
+RDY.US,D,20230428,000000,12.1127,12.1127,12.0389,12.0608,680971.95813929,0
+RDY.US,D,20230501,000000,12.0309,12.1486,12.0149,12.1466,788855.30517311,0
+RDY.US,D,20230502,000000,12.1546,12.2483,12.1117,12.1845,1520106.9887317,0
+RDY.US,D,20230503,000000,12.1905,12.2443,12.1326,12.1825,1403581.3439289,0
+RDY.US,D,20230504,000000,12.2084,12.2304,12.1127,12.1565,1035812.4729755,0
+RDY.US,D,20230505,000000,12.1207,12.1585,12.0997,12.1246,1160444.031637,0
+RDY.US,D,20230508,000000,12.0808,12.1107,12.0329,12.0588,1255840.1607227,0
+RDY.US,D,20230509,000000,12.0768,12.1187,12.0269,12.0428,1509113.6250383,0
+RDY.US,D,20230510,000000,11.5302,11.7077,11.2708,11.6798,2528779.438435,0
+RDY.US,D,20230511,000000,11.0733,11.1152,10.9217,10.9237,2746972.3924331,0
+RDY.US,D,20230512,000000,10.8599,10.9636,10.7721,10.8679,2692822.682166,0
+RDY.US,D,20230515,000000,10.9696,11.0434,10.9317,11.0315,1608530.1269841,0
+RDY.US,D,20230516,000000,10.9896,11.0075,10.9377,11.0016,1239021.7680226,0
+RDY.US,D,20230517,000000,10.9237,10.9297,10.842,10.8938,679818.98337892,0
+RDY.US,D,20230518,000000,10.7442,10.7442,10.5966,10.6405,1141299.6376812,0
+RDY.US,D,20230519,000000,10.6684,10.7168,10.5986,10.6704,1994435.7922115,0
+RDY.US,D,20230522,000000,10.7681,10.8619,10.7681,10.7981,903235.41433489,0
+RDY.US,D,20230523,000000,10.828,10.844,10.7482,10.7841,1457726.0412623,0
+RDY.US,D,20230524,000000,10.9337,10.9457,10.8559,10.9118,979888.18416409,0
+RDY.US,D,20230525,000000,10.8779,10.9956,10.8021,10.8639,597907.64605572,0
+RDY.US,D,20230526,000000,10.9217,10.9656,10.844,10.8719,1406052.7202631,0
+RDY.US,D,20230530,000000,10.83,10.8858,10.7781,10.8679,962458.21354764,0
+RDY.US,D,20230531,000000,10.8679,11.0215,10.8679,11.0095,1622140.2420901,0
+RDY.US,D,20230601,000000,11.1891,11.211,11.1083,11.1352,1600113.4112335,0
+RDY.US,D,20230602,000000,11.2349,11.3327,11.2269,11.3147,870947.10811098,0
+RDY.US,D,20230605,000000,11.225,11.2629,11.1871,11.2529,1014191.6897518,0
+RDY.US,D,20230606,000000,11.3127,11.3267,11.2529,11.3187,1145234.7906677,0
+RDY.US,D,20230607,000000,11.3945,11.4504,11.3486,11.3806,1137359.471761,0
+RDY.US,D,20230608,000000,11.3546,11.3806,11.2978,11.3686,1037561.986851,0
+RDY.US,D,20230609,000000,11.3287,11.4205,11.2609,11.4165,639289.41408528,0
+RDY.US,D,20230612,000000,11.3825,11.4025,11.3317,11.3646,576748.05273618,0
+RDY.US,D,20230613,000000,11.4504,11.5302,11.4504,11.5262,673582.89380548,0
+RDY.US,D,20230614,000000,11.4943,11.582,11.4863,11.5122,1417547.3773305,0
+RDY.US,D,20230615,000000,11.6758,11.8733,11.6678,11.8513,1122661.5500333,0
+RDY.US,D,20230616,000000,12.0229,12.0249,11.9153,12.0229,1307648.8309329,0
+RDY.US,D,20230620,000000,12.0129,12.0847,12.0129,12.0508,1061112.7495648,0
+RDY.US,D,20230621,000000,12.0069,12.1107,11.9391,12.1047,1095596.7207672,0
+RDY.US,D,20230622,000000,12.0369,12.1087,11.989,12.0768,1360565.3594999,0
+RDY.US,D,20230623,000000,12.2583,12.2743,12.1362,12.1685,743648.66869939,0
+RDY.US,D,20230626,000000,12.2902,12.3121,12.2184,12.2563,1094564.0564166,0
+RDY.US,D,20230627,000000,12.2563,12.2842,12.2204,12.2364,686065.09881985,0
+RDY.US,D,20230628,000000,12.382,12.4498,12.367,12.4478,753880.06646418,0
+RDY.US,D,20230629,000000,12.4498,12.5156,12.3999,12.4977,776969.63927389,0
+RDY.US,D,20230630,000000,12.6213,12.6313,12.5156,12.5894,1203851.0248978,0
+RDY.US,D,20230703,000000,12.5156,12.5416,12.4219,12.4737,685448.50796974,0
+RDY.US,D,20230705,000000,12.5196,12.6353,12.5017,12.6074,820296.42559484,0
+RDY.US,D,20230706,000000,12.6453,12.6533,12.5555,12.6174,1606645.2638976,0
+RDY.US,D,20230707,000000,12.4957,12.5146,12.4239,12.4478,611547.83876419,0
+RDY.US,D,20230710,000000,12.4199,12.5276,12.4079,12.4737,524488.21848928,0
+RDY.US,D,20230711,000000,12.4438,12.5615,12.4039,12.5017,1857863.4253795,0
+RDY.US,D,20230712,000000,12.5715,12.6034,12.5017,12.5076,1240771.2818981,0
+RDY.US,D,20230713,000000,12.3999,12.4717,12.368,12.4558,1339320.5463067,0
+RDY.US,D,20230714,000000,12.378,12.4089,12.2882,12.3481,869468.29265747,0
+RDY.US,D,20230717,000000,12.6253,12.6573,12.5954,12.6034,1080848.669702,0
+RDY.US,D,20230718,000000,12.5615,12.6313,12.5037,12.5695,660634.48595323,0
+RDY.US,D,20230719,000000,12.6513,12.753,12.6223,12.6313,814957.65116099,0
+RDY.US,D,20230720,000000,12.8428,12.9026,12.8049,12.8667,1003519.1538178,0
+RDY.US,D,20230721,000000,12.8867,12.9665,12.8448,12.9325,646688.50428657,0
+RDY.US,D,20230724,000000,13.1061,13.1699,13.0403,13.0662,869789.12041687,0
+RDY.US,D,20230725,000000,13.1779,13.2058,13.1021,13.148,863307.39709014,0
+RDY.US,D,20230726,000000,13.122,13.6307,12.9804,13.5749,1512627.6915906,0
+RDY.US,D,20230727,000000,13.4492,13.5988,13.3953,13.5529,921246.88526526,0
+RDY.US,D,20230728,000000,13.6421,13.764,13.5982,13.746,871967.40497254,0
+RDY.US,D,20230731,000000,13.746,13.767,13.6829,13.7201,1275335.7391155,0
+RDY.US,D,20230801,000000,13.766,13.8819,13.6981,13.8399,1174558.7311362,0
+RDY.US,D,20230802,000000,13.758,13.8639,13.7181,13.8539,1432843.6149383,0
+RDY.US,D,20230803,000000,13.794,13.8409,13.6641,13.766,1409386.3797212,0
+RDY.US,D,20230804,000000,13.756,13.8839,13.6701,13.8179,1418987.527213,0
+RDY.US,D,20230807,000000,13.76,13.8579,13.748,13.8099,2015495.1072759,0
+RDY.US,D,20230808,000000,13.8439,14.0117,13.754,13.9817,2770857.1266004,0
+RDY.US,D,20230809,000000,14.3034,14.3933,14.2394,14.2914,1713259.193767,0
+RDY.US,D,20230810,000000,14.3573,14.4093,14.2554,14.3373,2765631.0588311,0
+RDY.US,D,20230811,000000,14.3074,14.3108,14.1755,14.2894,2389319.1387617,0
+RDY.US,D,20230814,000000,14.2634,14.2634,14.0836,14.1516,1719080.953169,0
+RDY.US,D,20230815,000000,14.1356,14.2235,14.0836,14.1975,1290838.7390018,0
+RDY.US,D,20230816,000000,14.2774,14.3234,14.1795,14.1835,2392382.6957299,0
+RDY.US,D,20230817,000000,14.2714,14.3313,14.2235,14.2714,2626544.5713136,0
+RDY.US,D,20230818,000000,14.1995,14.2674,14.1436,14.2634,2213520.0257465,0
+RDY.US,D,20230821,000000,14.3154,14.3893,14.2914,14.3293,2686359.0193736,0
+RDY.US,D,20230822,000000,14.3693,14.3753,14.2474,14.2774,2304310.4387069,0
+RDY.US,D,20230823,000000,14.4033,14.617,14.4033,14.5371,2225203.5910467,0
+RDY.US,D,20230824,000000,14.3833,14.4112,14.1476,14.1795,2431843.5120373,0
+RDY.US,D,20230825,000000,14.0916,14.1236,13.9897,14.0437,925524.58798316,0
+RDY.US,D,20230828,000000,14.0357,14.0896,14.0217,14.0477,796334.59086774,0
+RDY.US,D,20230829,000000,13.8998,13.9797,13.8879,13.9358,2053193.8777454,0
+RDY.US,D,20230830,000000,13.8139,13.8699,13.7101,13.736,2240246.0562254,0
+RDY.US,D,20230831,000000,13.6521,13.6861,13.5542,13.5802,1834004.3859718,0
+RDY.US,D,20230901,000000,13.5522,13.6322,13.5103,13.5922,1572846.1660591,0
+RDY.US,D,20230905,000000,13.5403,13.5403,13.3485,13.3645,1000326.4372894,0
+RDY.US,D,20230906,000000,13.3924,13.4743,13.3765,13.3904,1244815.3031106,0
+RDY.US,D,20230907,000000,13.5023,13.5023,13.3864,13.4424,1453002.0200214,0
+RDY.US,D,20230908,000000,13.4264,13.5702,13.4264,13.5443,1046094.5767666,0
+RDY.US,D,20230911,000000,13.5842,13.7121,13.5842,13.6401,938244.35637552,0
+RDY.US,D,20230912,000000,13.6961,13.8299,13.6961,13.752,1188559.9874107,0
+RDY.US,D,20230913,000000,13.8319,13.9158,13.8189,13.9138,1525806.5503239,0
+RDY.US,D,20230914,000000,13.9238,13.9518,13.8299,13.8899,1207807.3347026,0
+RDY.US,D,20230915,000000,13.9438,14.0417,13.9138,13.9538,1124105.1515901,0
+RDY.US,D,20230918,000000,13.802,13.8139,13.6861,13.7181,773538.12283986,0
+RDY.US,D,20230919,000000,13.742,13.77,13.6042,13.7101,1819357.3799442,0
+RDY.US,D,20230920,000000,13.6841,13.784,13.6062,13.6242,1547451.6815827,0
+RDY.US,D,20230921,000000,13.6561,13.752,13.5662,13.5662,1262200.4883238,0
+RDY.US,D,20230922,000000,13.4224,13.4284,13.2566,13.2846,1186597.7090912,0
+RDY.US,D,20230925,000000,13.1887,13.2356,13.1247,13.1907,1077035.5009827,0
+RDY.US,D,20230926,000000,13.1587,13.2766,13.1567,13.1727,949106.96850124,0
+RDY.US,D,20230927,000000,13.2326,13.3045,13.0688,13.1367,839524.73714455,0
+RDY.US,D,20230928,000000,13.0968,13.1967,13.0389,13.1927,1943086.0361246,0
+RDY.US,D,20230929,000000,13.5083,13.5542,13.3445,13.3585,1277277.9941868,0
+RDY.US,D,20231002,000000,13.3425,13.3565,13.2456,13.2826,1045318.6759004,0
+RDY.US,D,20231003,000000,13.1707,13.2176,13.1377,13.2047,839234.40004625,0
+RDY.US,D,20231004,000000,13.1447,13.1747,13.0528,13.1587,894178.19299181,0
+RDY.US,D,20231005,000000,13.1168,13.1847,13.0638,13.1327,1040768.3927565,0
+RDY.US,D,20231006,000000,13.1507,13.3025,13.0918,13.2486,1395760.5593497,0
+RDY.US,D,20231009,000000,13.3085,13.3834,13.2566,13.3145,914486.77243606,0
+RDY.US,D,20231010,000000,13.2466,13.4104,13.2186,13.3365,1927357.7746964,0
+RDY.US,D,20231011,000000,13.4464,13.4643,13.3565,13.4624,767050.59043666,0
+RDY.US,D,20231012,000000,13.4104,13.4104,13.1377,13.2047,1160016.8471615,0
+RDY.US,D,20231013,000000,13.1427,13.3065,13.0808,13.2706,1245471.0644878,0
+RDY.US,D,20231016,000000,13.3804,13.3994,13.2874,13.3285,1167690.757018,0
+RDY.US,D,20231017,000000,13.3605,13.3765,13.1915,13.2486,1122207.9488271,0
+RDY.US,D,20231018,000000,13.5243,13.6082,13.4524,13.5343,1647808.2013506,0
+RDY.US,D,20231019,000000,13.4743,13.5423,13.3305,13.4264,1363663.2925524,0
+RDY.US,D,20231020,000000,13.3844,13.4204,13.2286,13.2286,1219575.9988075,0
+RDY.US,D,20231023,000000,13.1847,13.3285,13.1847,13.2826,807637.71445293,0
+RDY.US,D,20231024,000000,13.3165,13.4024,13.2646,13.3405,2034236.8675518,0
+RDY.US,D,20231025,000000,13.2226,13.3065,13.1727,13.2066,1064901.412599,0
+RDY.US,D,20231026,000000,13.0828,13.1148,12.867,12.905,2207483.0164269,0
+RDY.US,D,20231027,000000,12.863,13.1148,12.8031,12.9949,1390484.4334601,0
+RDY.US,D,20231030,000000,12.9569,12.9849,12.875,12.939,973285.04065202,0
+RDY.US,D,20231031,000000,13.0348,13.0518,12.947,13.0109,2169168.5310765,0
+RDY.US,D,20231101,000000,13.0209,13.0948,12.9809,13.0848,1549599.1749476,0
+RDY.US,D,20231102,000000,13.0029,13.0029,12.8351,12.893,1262816.2032047,0
+RDY.US,D,20231103,000000,12.7871,12.899,12.7292,12.8391,2031483.6709301,0
+RDY.US,D,20231106,000000,12.915,12.9509,12.8581,12.933,935836.56078453,0
+RDY.US,D,20231107,000000,13.0648,13.0648,12.9569,12.9749,1756579.4911569,0
+RDY.US,D,20231108,000000,13.1128,13.2646,13.0798,13.2546,870961.23675261,0
+RDY.US,D,20231109,000000,13.2546,13.2546,12.913,12.939,1045974.4372776,0
+RDY.US,D,20231110,000000,12.9609,13.1407,12.9509,13.0748,815511.85679106,0
+RDY.US,D,20231113,000000,13.0468,13.0768,12.9569,12.9689,945137.35955392,0
+RDY.US,D,20231114,000000,13.0668,13.1227,12.9939,13.0388,1058258.7000225,0
+RDY.US,D,20231115,000000,13.0249,13.1667,13.0129,13.1287,1422066.1016173,0
+RDY.US,D,20231116,000000,13.2666,13.3665,13.1695,13.2586,1069431.6724947,0
+RDY.US,D,20231117,000000,13.3565,13.4524,13.3305,13.3605,1333453.216894,0
+RDY.US,D,20231120,000000,13.3605,13.5083,13.3605,13.4843,635673.05345999,0
+RDY.US,D,20231121,000000,13.5423,13.6881,13.5343,13.6381,782063.02074312,0
+RDY.US,D,20231122,000000,13.6521,13.796,13.4983,13.5163,909245.6872307,0
+RDY.US,D,20231124,000000,13.5323,13.6781,13.5173,13.6302,404860.06613068,0
+RDY.US,D,20231127,000000,13.6102,13.6302,13.4923,13.5243,630657.22979641,0
+RDY.US,D,20231128,000000,13.5862,13.6282,13.5343,13.5562,1056541.706493,0
+RDY.US,D,20231129,000000,13.6182,13.683,13.5842,13.6262,1342633.8761745,0
+RDY.US,D,20231130,000000,13.784,13.9897,13.756,13.9638,1857781.9931594,0
+RDY.US,D,20231201,000000,13.9288,13.9558,13.8239,13.8998,1497168.2996459,0
+RDY.US,D,20231204,000000,13.8879,13.9917,13.8779,13.9498,1751969.1382685,0
+RDY.US,D,20231205,000000,13.9378,13.9678,13.8479,13.9358,820372.50028142,0
+RDY.US,D,20231206,000000,13.8379,13.9308,13.79,13.8699,4390122.1877017,0
+RDY.US,D,20231207,000000,13.8839,13.9438,13.8079,13.9338,1992578.4997591,0
+RDY.US,D,20231208,000000,13.8319,13.8978,13.6861,13.756,2051246.616862,0
+RDY.US,D,20231211,000000,13.2806,13.2806,12.885,12.9569,2496398.4640987,0
+RDY.US,D,20231212,000000,13.2506,13.2506,13.0748,13.2246,2306803.3331026,0
+RDY.US,D,20231213,000000,13.4084,13.4783,13.2886,13.4444,1319231.7048898,0
+RDY.US,D,20231214,000000,13.4564,13.4883,13.2646,13.3225,1219375.7663259,0
+RDY.US,D,20231215,000000,13.3405,13.3924,13.2806,13.3085,1673392.9066845,0
+RDY.US,D,20231218,000000,13.3984,13.4484,13.3625,13.4264,1415138.0577546,0
+RDY.US,D,20231219,000000,13.4823,13.6661,13.4823,13.6202,1380567.9198098,0
+RDY.US,D,20231220,000000,13.5343,13.5343,13.2486,13.2586,1076279.6233647,0
+RDY.US,D,20231221,000000,13.3385,13.4184,13.2945,13.3465,1200914.3315242,0
+RDY.US,D,20231222,000000,13.5063,13.5522,13.4064,13.4504,1209889.752511,0
+RDY.US,D,20231226,000000,13.4663,13.4903,13.3944,13.4404,739138.18250441,0
+RDY.US,D,20231227,000000,13.5622,13.6222,13.5423,13.6182,1361050.2586678,0
+RDY.US,D,20231228,000000,13.9238,13.9817,13.8859,13.9358,1059129.7113174,0
+RDY.US,D,20231229,000000,13.8899,13.9458,13.8259,13.8998,393842.27383174,0
+RDY.US,D,20240102,000000,14.0177,14.2095,14.0037,14.1496,984548.1177409,0
+RDY.US,D,20240103,000000,14.1236,14.1945,14.0736,14.0856,784225.53154419,0
+RDY.US,D,20240104,000000,14.0716,14.1815,14.0277,14.0277,738407.33394665,0
+RDY.US,D,20240105,000000,14.0457,14.1535,14.037,14.0896,1070262.6372933,0
+RDY.US,D,20240108,000000,14.0037,14.0037,13.8449,13.9558,1074867.9843696,0
+RDY.US,D,20240109,000000,13.9158,13.9158,13.8089,13.8599,708167.22341603,0
+RDY.US,D,20240110,000000,13.8919,13.9857,13.8419,13.9498,562768.40691671,0
+RDY.US,D,20240111,000000,13.6681,13.7041,13.5922,13.6122,1028849.5542905,0
+RDY.US,D,20240112,000000,13.6322,13.9118,13.5443,13.8599,2065167.7801439,0
+RDY.US,D,20240116,000000,13.8499,13.8799,13.744,13.77,1078707.4422039,0
+RDY.US,D,20240117,000000,13.6342,13.6342,13.4164,13.4584,1029094.8390804,0
+RDY.US,D,20240118,000000,13.5542,13.6202,13.5253,13.6142,630411.94500647,0
+RDY.US,D,20240119,000000,13.6222,13.6222,13.5223,13.5622,500200.762235,0
+RDY.US,D,20240122,000000,13.5443,13.5822,13.4544,13.4564,502133.00568225,0
+RDY.US,D,20240123,000000,13.5043,13.6282,13.5043,13.6262,992897.81222279,0
+RDY.US,D,20240124,000000,14.1835,14.4148,14.0387,14.0517,1590701.897604,0
+RDY.US,D,20240125,000000,13.9378,13.9837,13.8199,13.8779,972664.31995913,0
+RDY.US,D,20240126,000000,13.9298,13.9298,13.8719,13.8919,781757.66620872,0
+RDY.US,D,20240129,000000,14.1296,14.1296,13.8958,13.9917,1070763.2184972,0
+RDY.US,D,20240130,000000,14.0037,14.1835,13.8299,13.8619,1557047.8232624,0
+RDY.US,D,20240131,000000,14.5771,14.7029,14.3154,14.3733,2272178.1312254,0
+RDY.US,D,20240201,000000,14.3034,14.5101,14.2554,14.4592,832942.0943126,0
+RDY.US,D,20240202,000000,14.4672,14.4672,14.2754,14.4212,1200819.2210955,0
+RDY.US,D,20240205,000000,14.5291,14.639,14.5031,14.5531,1167430.454792,0
+RDY.US,D,20240206,000000,14.7369,14.7409,14.5651,14.623,1890895.4398007,0
+RDY.US,D,20240207,000000,14.6829,14.7658,14.655,14.663,1093799.965503,0
+RDY.US,D,20240208,000000,14.621,14.6929,14.5673,14.637,1068285.3415377,0
+RDY.US,D,20240209,000000,14.637,14.8128,14.637,14.8088,754491.00802956,0
+RDY.US,D,20240212,000000,15.0625,15.1544,15.0086,15.0845,1108266.7622971,0
+RDY.US,D,20240213,000000,15.0405,15.0805,14.8368,14.9346,1621327.4556616,0
+RDY.US,D,20240214,000000,14.9346,15.1024,14.9346,15.0905,895524.75643043,0
+RDY.US,D,20240215,000000,15.0905,15.1284,14.8947,14.9846,1074867.9843696,0
+RDY.US,D,20240216,000000,15.0625,15.1804,15.0165,15.0745,804353.90175502,0
+RDY.US,D,20240220,000000,15.1324,15.3102,15.1124,15.1903,1735429.93529,0
+RDY.US,D,20240221,000000,15.2223,15.2223,15.0425,15.1124,1172771.6562381,0
+RDY.US,D,20240222,000000,15.1624,15.3741,15.1524,15.3442,888331.40452967,0
+RDY.US,D,20240223,000000,15.3821,15.526,15.3821,15.5,641800.16739633,0
+RDY.US,D,20240226,000000,15.476,15.5,15.3761,15.4001,506848.48062345,0
+RDY.US,D,20240227,000000,15.3981,15.482,15.3462,15.3482,841161.63768146,0
+RDY.US,D,20240228,000000,15.3202,15.4201,15.3102,15.4001,612010.57994927,0
+RDY.US,D,20240229,000000,15.3961,15.4101,15.3032,15.3382,948556.32917689,0
+RDY.US,D,20240301,000000,14.9147,15.0125,14.785,14.9466,826184.24805928,0
+RDY.US,D,20240304,000000,15.1364,15.2363,15.1085,15.1943,605267.75113206,0
+RDY.US,D,20240305,000000,15.2742,15.2742,15.1044,15.1444,1432493.2080956,0
+RDY.US,D,20240306,000000,15.1564,15.2393,15.0605,15.1064,935105.71222676,0
+RDY.US,D,20240307,000000,15.1843,15.3142,15.1843,15.2523,671554.71415912,0
+RDY.US,D,20240308,000000,15.2523,15.3561,15.2183,15.2982,629260.60823739,0
+RDY.US,D,20240311,000000,15.3462,15.4401,15.3342,15.4341,594039.71472747,0
+RDY.US,D,20240312,000000,15.3282,15.3282,15.2283,15.2463,684554.8080257,0
+RDY.US,D,20240313,000000,15.2283,15.2583,14.9626,15.0365,805530.2675843,0
+RDY.US,D,20240314,000000,15.0425,15.0805,14.9626,15.0725,699877.59867861,0
+RDY.US,D,20240315,000000,15.0845,15.1744,15.0265,15.0305,1002849.3665573,0
+RDY.US,D,20240318,000000,15.1124,15.1394,15.0505,15.0805,1226268.7695043,0
+RDY.US,D,20240319,000000,14.7748,14.8097,14.4892,14.591,2149105.2364222,0
+RDY.US,D,20240320,000000,14.5711,14.591,14.4112,14.5451,811096.73057222,0
+RDY.US,D,20240321,000000,14.4452,14.7169,14.3953,14.5631,820377.50609346,0
+RDY.US,D,20240322,000000,14.6829,14.8208,14.6789,14.6789,1047411.1053329,0
+RDY.US,D,20240325,000000,14.627,14.6949,14.587,14.665,824447.23128157,0
+RDY.US,D,20240326,000000,14.663,14.7049,14.5391,14.5431,724851.59494368,0
+RDY.US,D,20240327,000000,14.5651,14.637,14.4212,14.4452,778253.59778107,0
+RDY.US,D,20240328,000000,14.613,14.7449,14.591,14.653,788430.41365737,0
+RDY.US,D,20240401,000000,14.8707,14.8707,14.7169,14.7708,639287.24975251,0
+RDY.US,D,20240402,000000,14.7489,14.7588,14.593,14.7489,1194311.6654441,0
+RDY.US,D,20240403,000000,14.6829,14.6829,14.4832,14.587,1026501.8284439,0
+RDY.US,D,20240404,000000,14.643,14.7069,14.5531,14.5591,578021.11620107,0
+RDY.US,D,20240405,000000,14.661,14.8088,14.645,14.7349,802156.35026968,0
+RDY.US,D,20240408,000000,14.7089,14.7968,14.663,14.7229,519142.75499247,0
+RDY.US,D,20240409,000000,14.7069,14.7608,14.6729,14.7608,892371.09484555,0
+RDY.US,D,20240410,000000,14.587,14.7209,14.4991,14.5031,625185.87723723,0
+RDY.US,D,20240411,000000,14.5011,14.615,14.4492,14.5191,594915.73183438,0
+RDY.US,D,20240412,000000,14.4612,14.4612,14.2285,14.2674,1310922.0569043,0
+RDY.US,D,20240415,000000,14.2494,14.3633,14.1555,14.2075,1850243.240228,0
+RDY.US,D,20240416,000000,14.2434,14.3573,14.2135,14.3054,747948.41169393,0
+RDY.US,D,20240417,000000,14.3134,14.3243,14.2215,14.2454,710269.66447262,0
+RDY.US,D,20240418,000000,14.2035,14.2554,14.1416,14.1655,486464.81399861,0
+RDY.US,D,20240419,000000,14.1635,14.2434,14.1266,14.2095,585634.95631314,0
+RDY.US,D,20240422,000000,14.2774,14.4292,14.2774,14.4132,790547.87215008,0
+RDY.US,D,20240423,000000,14.3833,14.3833,14.2674,14.2814,661978.59572756,0
+RDY.US,D,20240424,000000,14.2694,14.3094,14.1396,14.1675,747097.42364722,0
+RDY.US,D,20240425,000000,14.663,14.8487,14.637,14.7868,2394144.7415678,0
+RDY.US,D,20240426,000000,14.8368,14.9386,14.8308,14.8927,1082451.7896094,0
+RDY.US,D,20240429,000000,14.9486,15.0265,14.8427,14.8667,1154875.8781969,0
+RDY.US,D,20240430,000000,14.7848,14.7948,14.66,14.6769,911358.13991137,0
+RDY.US,D,20240501,000000,14.659,14.8378,14.659,14.7788,584078.14876886,0
+RDY.US,D,20240502,000000,14.9107,15.0205,14.8787,14.9386,1264808.5163964,0
+RDY.US,D,20240503,000000,14.9606,15.0685,14.9237,15.0245,1122768.5997756,0
+RDY.US,D,20240506,000000,14.9726,15.0205,14.9506,14.9586,821018.25003451,0
+RDY.US,D,20240507,000000,14.629,14.8767,14.2075,14.2514,1167350.3617994,0
+RDY.US,D,20240508,000000,14.2994,14.3673,14.1895,14.2834,652878.02943975,0
+RDY.US,D,20240509,000000,14.1016,14.1016,13.79,13.8759,1738438.4283257,0
+RDY.US,D,20240510,000000,13.9058,13.9897,13.8099,13.8179,2845063.2842739,0
+RDY.US,D,20240513,000000,13.8879,14.0257,13.8879,13.9598,1369740.3483684,0
+RDY.US,D,20240514,000000,13.9438,13.9817,13.784,13.9178,1975378.5295914,0
+RDY.US,D,20240515,000000,13.9837,14.0057,13.8629,13.9138,1600998.8529692,0
+RDY.US,D,20240516,000000,13.8958,13.9038,13.786,13.8439,1187774.0749205,0
+RDY.US,D,20240517,000000,13.8199,13.8199,13.6162,13.6361,1085179.957171,0
+RDY.US,D,20240520,000000,13.6541,13.784,13.6541,13.726,1151256.6760924,0
+RDY.US,D,20240521,000000,13.752,13.8159,13.6991,13.768,1075573.8038672,0
+RDY.US,D,20240522,000000,13.8299,14.0137,13.8299,13.9218,2172222.0764206,0
+RDY.US,D,20240523,000000,13.9678,13.9678,13.8559,13.9058,1633381.4510527,0
+RDY.US,D,20240524,000000,13.9038,13.9528,13.806,13.8899,1288250.7341774,0
+RDY.US,D,20240528,000000,14.0696,14.1915,14.0357,14.1715,1247188.0580173,0
+RDY.US,D,20240529,000000,14.1815,14.2814,14.0517,14.0896,2057153.4750686,0
+RDY.US,D,20240530,000000,14.0177,14.0447,13.8958,13.9558,1830425.2303636,0
+RDY.US,D,20240531,000000,13.8839,13.9018,13.5982,13.7201,1898178.8963182,0
+RDY.US,D,20240603,000000,13.8439,13.9807,13.774,13.8739,1441959.1986623,0
+RDY.US,D,20240604,000000,13.782,13.797,13.6701,13.734,915072.45244468,0
+RDY.US,D,20240605,000000,13.8719,13.9478,13.8399,13.8899,1833483.7815197,0
+RDY.US,D,20240606,000000,13.9558,14.1136,13.9438,14.0537,607965.88382135,0
+RDY.US,D,20240607,000000,14.3353,14.3793,14.2355,14.2554,1422241.3050387,0
+RDY.US,D,20240610,000000,14.3473,14.5251,14.3473,14.4991,1007955.2948376,0
+RDY.US,D,20240611,000000,14.4232,14.4352,14.3413,14.3873,968884.9318693,0
+RDY.US,D,20240612,000000,14.4112,14.4642,14.2854,14.3214,1754912.5557477,0
+RDY.US,D,20240613,000000,14.5591,14.5591,14.4332,14.5171,1397903.0469026,0
+RDY.US,D,20240614,000000,14.4652,14.5231,14.3413,14.3533,1237196.4571865,0
+RDY.US,D,20240617,000000,14.3174,14.3789,14.2255,14.3234,1481129.6778713,0
+RDY.US,D,20240618,000000,14.2854,14.3114,14.0876,14.1516,1497183.317082,0
+RDY.US,D,20240620,000000,14.1216,14.2514,14.1156,14.1356,1799023.7714398,0
+RDY.US,D,20240621,000000,14.1276,14.3245,14.1276,14.2954,1717108.6632254,0
+RDY.US,D,20240624,000000,14.3533,14.4572,14.3393,14.4013,665107.22825225,0
+RDY.US,D,20240625,000000,14.3933,14.4033,14.3034,14.3453,1590316.4500769,0
+RDY.US,D,20240626,000000,14.3653,14.3973,14.2934,14.3893,890684.13618824,0
+RDY.US,D,20240627,000000,14.7029,15.1414,14.659,15.0625,1716307.7332991,0
+RDY.US,D,20240628,000000,15.1544,15.3482,15.1504,15.2203,1244209.5998538,0
+RDY.US,D,20240701,000000,15.2043,15.2203,15.0086,15.0645,1559065.1655143,0
+RDY.US,D,20240702,000000,15.0565,15.2363,15.0006,15.2063,1064170.5640412,0
+RDY.US,D,20240703,000000,15.2942,15.34,15.1704,15.1923,809569.95790018,0
+RDY.US,D,20240705,000000,15.4081,15.5979,15.3641,15.5899,722458.8167888,0
+RDY.US,D,20240708,000000,15.5679,15.5919,15.4401,15.486,1677417.5795642,0
+RDY.US,D,20240709,000000,15.5879,15.5879,15.4291,15.518,1261674.8780597,0
+RDY.US,D,20240710,000000,15.5439,15.6698,15.51,15.6258,1142957.0397309,0
+RDY.US,D,20240711,000000,15.6678,15.8536,15.6678,15.7297,1012505.5779815,0
+RDY.US,D,20240712,000000,15.8436,16.0094,15.8436,15.8995,1266180.1088952,0
+RDY.US,D,20240715,000000,15.9974,16.1392,15.8576,16.0693,1950184.2775966,0
+RDY.US,D,20240716,000000,15.9075,15.9175,15.5699,15.6758,2848131.8470541,0
+RDY.US,D,20240717,000000,15.6758,15.8026,15.5879,15.7217,1387996.5448764,0
+RDY.US,D,20240718,000000,15.7717,15.8676,15.7097,15.7876,775795.74406967,0
+RDY.US,D,20240719,000000,15.7637,15.7737,15.5359,15.6059,530540.98900641,0
+RDY.US,D,20240722,000000,15.9874,16.0304,15.8805,15.9954,1010137.8288868,0
+RDY.US,D,20240723,000000,16.1812,16.1842,16.0713,16.1612,877028.28094448,0
+RDY.US,D,20240724,000000,16.0953,16.1832,15.9714,15.9954,1822315.8148596,0
+RDY.US,D,20240725,000000,16.1093,16.2411,16.0813,16.1492,792490.1272214,0
+RDY.US,D,20240726,000000,16.2231,16.377,16.2132,16.2251,1252774.5442534,0
+RDY.US,D,20240729,000000,16.2251,16.5588,16.2191,16.385,805375.08741108,0
+RDY.US,D,20240730,000000,16.352,16.352,16.024,16.126,1552695,0
+RDY.US,D,20240731,000000,16.142,16.398,16.107,16.256,1588075,0
+RDY.US,D,20240801,000000,16.396,16.586,16.396,16.506,1051090,0
+RDY.US,D,20240802,000000,16.432,16.65,16.397,16.64,1162900,0
+RDY.US,D,20240805,000000,16.214,16.262,15.9,16.158,1356360,0
+RDY.US,D,20240806,000000,16.27,16.452,16.1952,16.346,1867920,0
+RDY.US,D,20240807,000000,16.548,16.806,16.532,16.54,1945955,0
+RDY.US,D,20240808,000000,16.656,16.83,16.622,16.776,1496865,0
+RDY.US,D,20240809,000000,16.854,16.892,16.712,16.79,1134810,0
+RDY.US,D,20240812,000000,16.574,16.588,16.436,16.448,908915,0
+RDY.US,D,20240813,000000,16.512,16.726,16.512,16.664,780980,0
+RDY.US,D,20240814,000000,16.286,16.444,16.246,16.286,785080,0
+RDY.US,D,20240815,000000,16.322,16.361,16.292,16.306,507290,0
+RDY.US,D,20240816,000000,16.306,16.4075,16.28,16.354,746610,0
+RDY.US,D,20240819,000000,16.422,16.594,16.422,16.554,754900,0
+RDY.US,D,20240820,000000,16.55,16.7,16.52,16.636,724755,0
+RDY.US,D,20240821,000000,16.82,16.846,16.706,16.842,864390,0
+RDY.US,D,20240822,000000,16.744,16.744,16.465,16.522,579305,0
+RDY.US,D,20240823,000000,16.602,16.602,16.4,16.432,1380560,0
+RDY.US,D,20240826,000000,16.39,16.552,16.376,16.48,496085,0
+RDY.US,D,20240827,000000,16.456,16.566,16.454,16.498,823290,0
+RDY.US,D,20240828,000000,16.498,16.767,16.498,16.644,632430,0
+RDY.US,D,20240829,000000,16.62,16.62,16.448,16.454,481830,0
+RDY.US,D,20240830,000000,16.704,16.711,16.594,16.694,854100,0
+RDY.US,D,20240903,000000,16.38,16.414,16.136,16.22,754485,0
+RDY.US,D,20240904,000000,16.24,16.388,16.24,16.346,1365055,0
+RDY.US,D,20240905,000000,16.118,16.118,15.902,15.928,1128860,0
+RDY.US,D,20240906,000000,15.976,16.08,15.834,15.84,1149890,0
+RDY.US,D,20240909,000000,15.932,16.05,15.86,15.922,1064765,0
+RDY.US,D,20240910,000000,15.972,15.972,15.762,15.778,905670,0
+RDY.US,D,20240911,000000,15.834,15.882,15.718,15.852,584645,0
+RDY.US,D,20240912,000000,15.87,16.074,15.846,16.05,1066815,0
+RDY.US,D,20240913,000000,16,16.136,15.994,16.074,1048820,0
+RDY.US,D,20240916,000000,16.08,16.08,15.888,15.936,505415,0
+RDY.US,D,20240917,000000,16.058,16.058,15.865,15.906,514165,0
+RDY.US,D,20240918,000000,15.77,15.878,15.716,15.758,439695,0
+RDY.US,D,20240919,000000,15.786,15.786,15.62,15.67,592550,0
+RDY.US,D,20240920,000000,15.692,15.72,15.5914,15.708,1031730,0
+RDY.US,D,20240923,000000,16.084,16.084,15.862,15.872,316400,0
+RDY.US,D,20240924,000000,15.838,16.072,15.734,15.896,936590,0
+RDY.US,D,20240925,000000,15.934,16.0264,15.878,15.902,497745,0
+RDY.US,D,20240926,000000,16.034,16.068,15.9,15.986,486755,0
+RDY.US,D,20240927,000000,15.97,16.118,15.92,15.934,629375,0
+RDY.US,D,20240930,000000,15.946,16.192,15.834,15.89,972305,0
+RDY.US,D,20241001,000000,15.812,15.9557,15.742,15.93,837480,0
+RDY.US,D,20241002,000000,15.906,15.936,15.824,15.858,715905,0
+RDY.US,D,20241003,000000,15.88,15.962,15.862,15.914,806655,0
+RDY.US,D,20241004,000000,15.8,15.873,15.64,15.654,675085,0
+RDY.US,D,20241007,000000,15.61,15.682,15.442,15.532,552270,0
+RDY.US,D,20241008,000000,15.736,15.79,15.676,15.75,814235,0
+RDY.US,D,20241009,000000,15.686,15.825,15.686,15.752,924385,0
+RDY.US,D,20241010,000000,15.576,15.576,15.371,15.452,1021970,0
+RDY.US,D,20241011,000000,15.56,15.754,15.56,15.65,813335,0
+RDY.US,D,20241014,000000,15.774,15.842,15.698,15.766,919395,0
+RDY.US,D,20241015,000000,15.766,15.926,15.714,15.816,1637805,0
+RDY.US,D,20241016,000000,15.946,15.946,15.81,15.84,810450,0
+RDY.US,D,20241017,000000,15.848,15.962,15.78,15.96,802520,0
+RDY.US,D,20241018,000000,15.992,15.992,15.862,15.934,726850,0
+RDY.US,D,20241021,000000,16,16,15.68,15.748,694690,0
+RDY.US,D,20241022,000000,15.628,15.938,15.628,15.928,669295,0
+RDY.US,D,20241023,000000,15.79,15.832,15.4882,15.616,645680,0
+RDY.US,D,20241024,000000,15.654,15.654,15.48,15.504,742930,0
+RDY.US,D,20241025,000000,15.504,15.512,15.26,15.276,746190,0
+RDY.US,D,20241028,000000,15.444,15.688,15.444,15.688,906750,0
+RDY.US,D,20241029,000000,15.202,15.286,15,15.03,717920,0
+RDY.US,D,20241030,000000,14.8,15.03,14.748,14.832,944440,0
+RDY.US,D,20241031,000000,14.832,14.974,14.684,14.78,886775,0
+RDY.US,D,20241101,000000,14.89,14.91,14.788,14.854,483730,0
+RDY.US,D,20241104,000000,14.976,14.976,14.78,14.798,696570,0
+RDY.US,D,20241105,000000,15.16,15.31,14.52,14.61,493411,0
+RDY.US,D,20241106,000000,15.3,15.405,15.14,15.2,547826,0
+RDY.US,D,20241107,000000,15.2,15.28,15,15.09,516755,0
+RDY.US,D,20241108,000000,14.99,15.165,14.99,15.11,483137,0
+RDY.US,D,20241111,000000,15.11,15.19,15,15,388412,0
+RDY.US,D,20241112,000000,14.94,14.95,14.7,14.77,708097,0
+RDY.US,D,20241113,000000,14.7,14.72,14.505,14.56,703553,0
+RDY.US,D,20241114,000000,14.5,14.5,14.18,14.24,1154011,0
+RDY.US,D,20241115,000000,14.18,14.235,14.01,14.17,961222,0
+RDY.US,D,20241118,000000,14.06,14.18,13.97,14.1,1882010,0
+RDY.US,D,20241119,000000,14.14,14.35,14.1,14.35,1007878,0
+RDY.US,D,20241120,000000,14.38,14.4,14.24,14.3,1060313,0
+RDY.US,D,20241121,000000,14.11,14.25,13.925,13.99,1590982,0
+RDY.US,D,20241122,000000,14.2,14.2969,14.12,14.2,1342964,0
+RDY.US,D,20241125,000000,14.23,14.43,14.2,14.32,1672528,0
+RDY.US,D,20241126,000000,14.32,14.35,14.05,14.14,2485926,0
+RDY.US,D,20241127,000000,14.06,14.14,13.96,14.08,2124959,0
+RDY.US,D,20241129,000000,14.15,14.21,14.1,14.14,565482,0
+RDY.US,D,20241202,000000,14.34,14.35,14.21,14.3,1640518,0
+RDY.US,D,20241203,000000,14.29,14.33,14.16,14.3,1387132,0
+RDY.US,D,20241204,000000,14.27,14.28,14.15,14.2,1972720,0
+RDY.US,D,20241205,000000,14.4,14.568,14.4,14.47,1303607,0
+RDY.US,D,20241206,000000,14.56,14.59,14.42,14.57,1021241,0
+RDY.US,D,20241209,000000,14.73,14.73,14.47,14.47,1371020,0
+RDY.US,D,20241210,000000,14.375,14.4,14.29,14.32,1147292,0
+RDY.US,D,20241211,000000,14.42,14.55,14.385,14.46,1692339,0
+RDY.US,D,20241212,000000,14.48,14.53,14.4,14.4,1715260,0
+RDY.US,D,20241213,000000,14.5,14.575,14.44,14.46,1464535,0
+RDY.US,D,20241216,000000,14.62,14.845,14.6,14.69,1541347,0
+RDY.US,D,20241217,000000,14.59,14.6,14.45,14.48,1604395,0
+RDY.US,D,20241218,000000,14.74,14.88,14.525,14.55,1609315,0
+RDY.US,D,20241219,000000,15.17,15.33,15.06,15.12,1849252,0
+RDY.US,D,20241220,000000,15.54,15.545,15.35,15.37,2252093,0
+RDY.US,D,20241223,000000,15.45,15.51,15.38,15.49,1047580,0
+RDY.US,D,20241224,000000,15.55,15.685,15.52,15.67,1327107,0
+RDY.US,D,20241226,000000,15.6089,15.69,15.545,15.57,1400963,0
+RDY.US,D,20241227,000000,15.91,16.04,15.81,15.86,1460685,0
+RDY.US,D,20241230,000000,15.85,15.86,15.67,15.71,821603,0
+RDY.US,D,20241231,000000,15.95,15.95,15.735,15.79,2183645,0
+RDY.US,D,20250102,000000,15.78,15.81,15.64,15.67,1443385,0
+RDY.US,D,20250103,000000,15.474,15.53,15.42,15.44,1599099,0
+RDY.US,D,20250106,000000,15.46,15.555,15.41,15.42,2410406,0
+RDY.US,D,20250107,000000,15.51,15.84,15.47,15.67,2114693,0
+RDY.US,D,20250108,000000,15.71,15.82,15.63,15.81,1252421,0
+RDY.US,D,20250110,000000,15.555,15.77,15.37,15.42,3905416,0
+RDY.US,D,20250113,000000,15.18,15.335,15.08,15.31,2397238,0
+RDY.US,D,20250114,000000,15.35,15.35,15.155,15.26,1923968,0
+RDY.US,D,20250115,000000,15.27,15.33,15.175,15.32,2361510,0
+RDY.US,D,20250116,000000,14.9,14.93,14.74,14.83,2912383,0
+RDY.US,D,20250117,000000,14.9,14.935,14.81,14.9,2028244,0
+RDY.US,D,20250121,000000,14.77,14.865,14.72,14.8,2556884,0
+RDY.US,D,20250122,000000,14.785,15.095,14.77,15.09,3461633,0
+RDY.US,D,20250123,000000,14.57,15.08,14.085,14.15,1881905,0
+RDY.US,D,20250124,000000,13.9139,14.2,13.91,14.01,1781428,0
+RDY.US,D,20250127,000000,13.695,13.78,13.59,13.65,1873597,0
+RDY.US,D,20250128,000000,13.49,13.57,13.36,13.53,1697496,0
+RDY.US,D,20250129,000000,13.59,13.66,13.49,13.52,1280277,0
+RDY.US,D,20250130,000000,13.705,13.83,13.665,13.81,1210767,0
+RDY.US,D,20250131,000000,13.91,13.98,13.82,13.82,2193621,0
+RDY.US,D,20250203,000000,13.62,13.77,13.61,13.61,1744721,0
+RDY.US,D,20250204,000000,13.83,13.9,13.79,13.84,1460430,0
+RDY.US,D,20250205,000000,13.91,14,13.89,13.97,1395038,0
+RDY.US,D,20250206,000000,13.99,14.04,13.89,13.94,1830179,0
+RDY.US,D,20250207,000000,13.975,13.99,13.823,13.89,1731501,0
+RDY.US,D,20250210,000000,13.84,13.85,13.745,13.81,1183644,0
+RDY.US,D,20250211,000000,13.7,13.86,13.67,13.81,2160133,0
+RDY.US,D,20250212,000000,13.81,13.83,13.73,13.8,1901108,0
+RDY.US,D,20250213,000000,13.89,14.02,13.845,13.99,2497322,0
+RDY.US,D,20250214,000000,13.7,13.71,13.56,13.6,1802133,0
+RDY.US,D,20250218,000000,13.62,13.65,13.48,13.56,3481982,0
+RDY.US,D,20250219,000000,13.36,13.39,13.16,13.37,3037783,0
+RDY.US,D,20250220,000000,13.37,13.46,13.335,13.44,1759959,0
+RDY.US,D,20250221,000000,13.29,13.355,13.18,13.35,1581529,0
+RDY.US,D,20250224,000000,13.39,13.5,13.36,13.49,1528979,0
+RDY.US,D,20250225,000000,13.05,13.18,13.02,13.11,2148703,0
+RDY.US,D,20250226,000000,13.08,13.2,13.02,13.04,1164089,0
+RDY.US,D,20250227,000000,13.02,13.04,12.9,12.95,1902658,0
+RDY.US,D,20250228,000000,12.87,12.89,12.62,12.78,2509509,0
+RDY.US,D,20250303,000000,12.815,12.92,12.715,12.76,958464,0
+RDY.US,D,20250304,000000,12.755,12.87,12.68,12.81,936955,0
+RDY.US,D,20250305,000000,12.91,13.04,12.8,12.92,1778003,0
+RDY.US,D,20250306,000000,12.95,13.1,12.93,12.99,1062308,0
+RDY.US,D,20250307,000000,12.99,13.025,12.84,12.91,1518509,0
+RDY.US,D,20250310,000000,12.74,12.82,12.67,12.7,934192,0
+RDY.US,D,20250311,000000,12.69,12.8,12.65,12.71,1408621,0
+RDY.US,D,20250312,000000,12.665,12.67,12.5,12.53,1509056,0
+RDY.US,D,20250313,000000,12.51,12.71,12.51,12.67,1956095,0
+RDY.US,D,20250314,000000,12.71,12.72,12.62,12.68,1049655,0
+RDY.US,D,20250317,000000,13.19,13.26,13.165,13.22,1804853,0
+RDY.US,D,20250318,000000,13.37,13.39,13.2975,13.34,1104022,0
+RDY.US,D,20250319,000000,13.44,13.48,13.34,13.44,3876278,0
+RDY.US,D,20250320,000000,13.54,13.615,13.51,13.58,1820876,0
+RDY.US,D,20250321,000000,13.71,13.83,13.685,13.71,1569663,0
+RDY.US,D,20250324,000000,13.82,13.85,13.685,13.71,3086189,0
+RDY.US,D,20250325,000000,13.41,13.51,13.36,13.45,2381088,0
+RDY.US,D,20250326,000000,13.3,13.41,13.27,13.29,2532976,0
+RDY.US,D,20250327,000000,13.24,13.35,13.21,13.27,3053430,0
+RDY.US,D,20250328,000000,13.12,13.25,13.12,13.2,2048622,0
+RDY.US,D,20250331,000000,13.135,13.22,13.1,13.19,2517881,0
+RDY.US,D,20250401,000000,13.2,13.235,13.14,13.16,1856764,0
+RDY.US,D,20250402,000000,13.1,13.25,13.09,13.23,1364807,0
+RDY.US,D,20250403,000000,13.215,13.37,13.15,13.24,2384802,0
+RDY.US,D,20250404,000000,12.7,12.835,12.36,12.36,3932444,0
+RDY.US,D,20250407,000000,12.46,12.86,12.28,12.58,4173462,0
+RDY.US,D,20250408,000000,12.88,12.88,12.365,12.43,3058056,0
+RDY.US,D,20250409,000000,12.42,13.04,12.26,13.02,4324220,0
+RDY.US,D,20250410,000000,13,13,12.38,12.71,3042428,0
+RDY.US,D,20250411,000000,12.805,13.22,12.78,13.22,2756792,0
+RDY.US,D,20250414,000000,13.24,13.3,13.12,13.25,2692544,0
+RDY.US,D,20250415,000000,13.34,13.42,13.285,13.32,3117675,0
+RDY.US,D,20250416,000000,13.3,13.5,13.27,13.44,4882001,0
+RDY.US,D,20250417,000000,13.53,13.73,13.505,13.67,2412404,0
+RDY.US,D,20250421,000000,13.7,13.77,13.625,13.67,1183496,0
+RDY.US,D,20250422,000000,13.81,13.88,13.695,13.88,4018324,0
+RDY.US,D,20250423,000000,13.8948,13.95,13.59,13.68,2969465,0
+RDY.US,D,20250424,000000,13.86,14.015,13.84,14,2094456,0
+RDY.US,D,20250425,000000,13.72,13.83,13.7,13.79,1943845,0
+RDY.US,D,20250428,000000,14.03,14.07,13.87,13.94,1336607,0
+RDY.US,D,20250429,000000,13.775,13.945,13.77,13.94,1712831,0
+RDY.US,D,20250430,000000,13.96,13.99,13.84,13.92,1247104,0
+RDY.US,D,20250501,000000,13.86,13.91,13.75,13.83,1454570,0
+RDY.US,D,20250502,000000,13.93,14.06,13.925,14,1236714,0
+RDY.US,D,20250505,000000,13.95,13.99,13.83,13.87,1243434,0
+RDY.US,D,20250506,000000,13.76,13.77,13.48,13.51,2057495,0
+RDY.US,D,20250507,000000,13.51,13.58,13.445,13.52,1843301,0
+RDY.US,D,20250508,000000,13.385,13.385,13.17,13.18,1854791,0
+RDY.US,D,20250509,000000,13.66,13.745,13.355,13.4,2671979,0
+RDY.US,D,20250512,000000,13.67,13.965,13.405,13.93,2353889,0
+RDY.US,D,20250513,000000,14.09,14.2,14.03,14.1,2264245,0
+RDY.US,D,20250514,000000,14.15,14.31,14.045,14.14,1433096,0
+RDY.US,D,20250515,000000,14.33,14.42,14.2,14.39,1150482,0
+RDY.US,D,20250516,000000,14.3,14.46,14.27,14.44,1085241,0
+RDY.US,D,20250519,000000,14.25,14.4795,14.25,14.46,1252614,0
+RDY.US,D,20250520,000000,14.46,14.535,14.41,14.5,1629582,0
+RDY.US,D,20250521,000000,14.46,14.47,14.325,14.33,1472881,0
+RDY.US,D,20250522,000000,14.25,14.37,14.25,14.28,1321900,0
+RDY.US,D,20250523,000000,14.26,14.39,14.235,14.38,1383272,0
+RDY.US,D,20250527,000000,14.5,14.77,14.49,14.75,1444637,0
+RDY.US,D,20250528,000000,14.58,14.65,14.55,14.56,948927,0
+RDY.US,D,20250529,000000,14.61,14.765,14.61,14.75,1474001,0
+RDY.US,D,20250530,000000,14.63,14.735,14.63,14.72,1612858,0
+RDY.US,D,20250602,000000,14.66,14.74,14.61,14.74,1166440,0
+RDY.US,D,20250603,000000,14.64,14.73,14.61,14.66,1240451,0
+RDY.US,D,20250604,000000,14.635,14.765,14.62,14.75,2184637,0
+RDY.US,D,20250605,000000,15.34,15.705,15.1,15.53,3753621,0
+RDY.US,D,20250606,000000,15.53,15.58,15.44,15.55,1471130,0
+RDY.US,D,20250609,000000,15.54,15.67,15.505,15.63,2384534,0
+RDY.US,D,20250610,000000,15.895,15.95,15.85,15.89,1437410,0
+RDY.US,D,20250611,000000,15.99,16.04,15.89,15.93,1674426,0
+RDY.US,D,20250612,000000,15.9699,16.17,15.89,16.17,2194969,0
+RDY.US,D,20250613,000000,15.8975,15.965,15.745,15.8,1690706,0
+RDY.US,D,20250616,000000,15.74,15.89,15.68,15.72,2109807,0
+RDY.US,D,20250617,000000,15.355,15.45,15.22,15.25,1600778,0
+RDY.US,D,20250618,000000,15.27,15.3,15.16,15.19,1309604,0
+RDY.US,D,20250620,000000,15.3849,15.3849,15.18,15.23,1503411,0
+RDY.US,D,20250623,000000,15.24,15.345,15.115,15.31,1858616,0
+RDY.US,D,20250624,000000,15.49,15.655,15.42,15.59,1409409,0
+RDY.US,D,20250625,000000,15.65,15.71,15.425,15.5,1376501,0
+RDY.US,D,20250626,000000,15.56,15.56,15.31,15.33,1511330,0
+RDY.US,D,20250627,000000,15.19,15.24,14.975,15.07,1806617,0
+RDY.US,D,20250630,000000,15.03,15.13,14.96,15.03,1449502,0
+RDY.US,D,20250701,000000,14.92,15.055,14.9,14.94,919054,0
+RDY.US,D,20250702,000000,14.9,14.95,14.81,14.88,1200451,0
+RDY.US,D,20250703,000000,15.08,15.16,15.04,15.08,583438,0
+RDY.US,D,20250707,000000,15.13,15.25,15.01,15.08,1838554,0
+RDY.US,D,20250708,000000,14.915,14.94,14.74,14.77,1785025,0
+RDY.US,D,20250709,000000,14.815,14.845,14.69,14.76,1499097,0
+RDY.US,D,20250710,000000,14.715,14.75,14.55,14.67,2048697,0
+RDY.US,D,20250711,000000,14.55,14.555,14.455,14.51,1270680,0
+RDY.US,D,20250714,000000,14.565,14.625,14.54,14.56,992348,0
+RDY.US,D,20250715,000000,14.63,14.7,14.53,14.53,1430732,0
+RDY.US,D,20250716,000000,14.57,14.64,14.51,14.61,1029913,0
+RDY.US,D,20250717,000000,14.69,14.73,14.54,14.69,1210299,0
+RDY.US,D,20250718,000000,14.765,14.765,14.455,14.48,1074110,0
+RDY.US,D,20250721,000000,14.61,14.7,14.51,14.55,1527916,0
+RDY.US,D,20250722,000000,14.4,14.465,14.33,14.41,1579538,0
+RDY.US,D,20250723,000000,14.56,15.03,14.43,14.6,2118173,0
+RDY.US,D,20250724,000000,14.71,14.835,14.67,14.71,1680685,0
+RDY.US,D,20250725,000000,14.62,14.69,14.5401,14.67,1112747,0
+RDY.US,D,20250728,000000,14.8,14.8299,14.675,14.7,1227221,0
+RDY.US,D,20250729,000000,14.77,14.86,14.72,14.76,1303560,0
+RDY.US,D,20250730,000000,14.525,14.59,14,14.1,3032210,0
+RDY.US,D,20250731,000000,14.3,14.405,14.18,14.22,3049723,0
+RDY.US,D,20250801,000000,13.96,14,13.82,13.94,1304220,0
+RDY.US,D,20250804,000000,13.905,13.92,13.74,13.79,1940716,0
+RDY.US,D,20250805,000000,13.8,13.8,13.66,13.67,1117767,0
+RDY.US,D,20250806,000000,13.56,13.56,13.315,13.33,1435028,0
+RDY.US,D,20250807,000000,13.55,13.655,13.5,13.6,1199154,0
+RDY.US,D,20250808,000000,13.68,13.82,13.62,13.8,1111974,0
+RDY.US,D,20250811,000000,13.838,13.89,13.7725,13.82,781309,0
+RDY.US,D,20250812,000000,13.81,13.935,13.81,13.91,783740,0
+RDY.US,D,20250813,000000,14.17,14.265,14.12,14.26,927560,0
+RDY.US,D,20250814,000000,14.25,14.3,14.06,14.11,1751442,0
+RDY.US,D,20250815,000000,14.145,14.24,14.12,14.22,650994,0
+RDY.US,D,20250818,000000,14.475,14.475,14.17,14.23,881993,0
+RDY.US,D,20250819,000000,14.22,14.22,14.075,14.18,786513,0
+RDY.US,D,20250820,000000,14.18,14.2,14.1,14.13,743687,0
+RDY.US,D,20250821,000000,14.42,14.45,14.1812,14.42,1653790,0
+RDY.US,D,20250822,000000,14.42,14.59,14.42,14.51,1032184,0
+RDY.US,D,20250825,000000,14.5418,14.575,14.41,14.46,931624,0
+RDY.US,D,20250826,000000,14.35,14.35,14.14,14.21,717139,0
+RDY.US,D,20250827,000000,14.34,14.34,14.12,14.24,515741,0
+RDY.US,D,20250828,000000,14.14,14.24,14.12,14.21,836738,0
+RDY.US,D,20250829,000000,14.1,14.315,14.09,14.2,920385,0
+RDY.US,D,20250902,000000,14.2,14.21,14.075,14.12,755787,0
+RDY.US,D,20250903,000000,14.22,14.275,14.17,14.19,671962,0
+RDY.US,D,20250904,000000,14.07,14.195,14.07,14.15,742068,0
+RDY.US,D,20250905,000000,14.278,14.35,14.23,14.34,678040,0
+RDY.US,D,20250908,000000,14.205,14.28,14.15,14.26,663073,0
+RDY.US,D,20250909,000000,14.5,14.63,14.5,14.58,679629,0
+RDY.US,D,20250910,000000,14.68,14.69,14.56,14.58,760338,0
+RDY.US,D,20250911,000000,14.63,14.73,14.54,14.73,581621,0
+RDY.US,D,20250912,000000,14.705,14.76,14.6101,14.66,904411,0
+RDY.US,D,20250915,000000,14.85,14.85,14.6,14.63,903492,0
+RDY.US,D,20250916,000000,14.68,14.77,14.67,14.73,552680,0
+RDY.US,D,20250917,000000,14.77,15.055,14.71,14.86,1599000,0
+RDY.US,D,20250918,000000,14.9,14.91,14.8,14.83,552089,0
+RDY.US,D,20250919,000000,14.85,14.965,14.83,14.87,922413,0
+RDY.US,D,20250922,000000,14.7,14.72,14.575,14.6,571631,0
+RDY.US,D,20250923,000000,14.59,14.5983,14.44,14.51,977469,0
+RDY.US,D,20250924,000000,14.5,14.65,14.405,14.44,861303,0
+RDY.US,D,20250925,000000,14.35,14.36,14.115,14.16,914271,0
+RDY.US,D,20250926,000000,14.09,14.26,14.055,14.22,1214548,0
+RDY.US,D,20250929,000000,14.07,14.12,13.925,13.97,1054110,0
+RDY.US,D,20250930,000000,13.84,14.01,13.84,13.98,1510884,0
+RDY.US,D,20251001,000000,14.045,14.21,14,14.2,1529637,0
+RDY.US,D,20251002,000000,14.19,14.22,13.97,14.07,977347,0
+RDY.US,D,20251003,000000,14.1,14.195,14.03,14.16,1126988,0
+RDY.US,D,20251006,000000,14.17,14.235,14.09,14.09,787244,0
+RDY.US,D,20251007,000000,14.085,14.11,14.03,14.03,1055750,0
+RDY.US,D,20251008,000000,14.02,14.07,13.95,13.99,886222,0
+RDY.US,D,20251009,000000,14.02,14.18,14,14.17,858787,0
+RDY.US,D,20251010,000000,14.11,14.475,14.11,14.34,1066527,0
+RDY.US,D,20251013,000000,14.25,14.4,14.2024,14.36,1048611,0
+RDY.US,D,20251014,000000,14.12,14.14,13.915,13.97,2175307,0
+RDY.US,D,20251015,000000,13.97,14.08,13.95,14.07,1088508,0
+RDY.US,D,20251016,000000,14.15,14.305,14.11,14.22,1167713,0
+RDY.US,D,20251017,000000,14.115,14.46,14,14.45,802837,0
+RDY.US,D,20251020,000000,14.545,14.76,14.545,14.75,892668,0
+RDY.US,D,20251021,000000,14.74,14.8,14.72,14.73,513586,0
+RDY.US,D,20251022,000000,14.8,14.9477,14.78,14.87,717025,0
+RDY.US,D,20251023,000000,14.72,14.75,14.575,14.62,837347,0
+RDY.US,D,20251024,000000,14.935,14.935,14.58,14.58,988372,0
+RDY.US,D,20251027,000000,14.6609,14.6609,14.29,14.47,1646021,0
+RDY.US,D,20251028,000000,14.41,14.655,14.36,14.6,1319464,0
+RDY.US,D,20251029,000000,13.95,14,13.14,13.41,3612123,0
+RDY.US,D,20251030,000000,13.65,13.66,13.44,13.45,1193268,0
+RDY.US,D,20251031,000000,13.36,13.375,13.2,13.29,1450310,0
+RDY.US,D,20251103,000000,13.44,13.49,13.385,13.41,1136929,0
+RDY.US,D,20251104,000000,13.47,13.52,13.375,13.47,1416159,0
+RDY.US,D,20251105,000000,13.4889,13.4889,13.39,13.4,971724,0
+RDY.US,D,20251106,000000,13.39,13.52,13.3716,13.47,1093329,0
+RDY.US,D,20251107,000000,13.47,13.52,13.385,13.46,911132,0
+RDY.US,D,20251110,000000,13.46,13.54,13.44,13.52,737805,0
+RDY.US,D,20251111,000000,13.53,13.85,13.53,13.81,941858,0
+RDY.US,D,20251112,000000,13.86,13.925,13.8,13.85,1057841,0
+RDY.US,D,20251113,000000,13.785,14.02,13.785,13.87,967961,0
+RDY.US,D,20251114,000000,13.82,13.98,13.82,13.94,893962,0
+RDY.US,D,20251117,000000,13.83,14.045,13.71,13.96,1002330,0
+RDY.US,D,20251118,000000,13.83,14.07,13.83,14.02,1155773,0
+RDY.US,D,20251119,000000,14.055,14.1,14,14.05,857460,0
+RDY.US,D,20251120,000000,14.04,14.08,13.89,13.9,676582,0
+RDY.US,D,20251121,000000,13.88,14.01,13.84,13.91,900121,0
+RDY.US,D,20251124,000000,13.85,13.85,13.635,13.66,1109521,0
+RDY.US,D,20251125,000000,13.785,13.92,13.74,13.88,1497104,0
+RDY.US,D,20251126,000000,13.88,13.99,13.88,13.99,1017698,0
+RDY.US,D,20251128,000000,13.89,14.06,13.88,14.05,771056,0
+RDY.US,D,20251201,000000,14.0115,14.06,13.94,13.94,1067314,0
+RDY.US,D,20251202,000000,14.1,14.195,14.05,14.1,1010073,0
+RDY.US,D,20251203,000000,14.08,14.165,14.08,14.13,614072,0
+RDY.US,D,20251204,000000,14.15,14.19,14.105,14.14,778493,0
+RDY.US,D,20251205,000000,14.13,14.205,14.1,14.19,816270,0
+RDY.US,D,20251208,000000,14.15,14.15,13.64,13.89,1572133,0
+RDY.US,D,20251209,000000,13.875,13.93,13.75,13.82,961095,0
+RDY.US,D,20251210,000000,13.9,13.91,13.78,13.86,870785,0
+RDY.US,D,20251211,000000,14.06,14.135,14.01,14.09,1663870,0
+RDY.US,D,20251212,000000,14.16,14.16,13.97,14.02,1570967,0
+RDY.US,D,20251215,000000,14.01,14.12,14,14.09,1987587,0
+RDY.US,D,20251216,000000,14.06,14.07,13.895,13.91,1511094,0
+RDY.US,D,20251217,000000,13.9899,13.9899,13.925,13.93,883211,0
+RDY.US,D,20251218,000000,13.945,14.055,13.93,13.94,2011478,0
+RDY.US,D,20251219,000000,14.01,14.245,14.01,14.18,1384397,0
+RDY.US,D,20251222,000000,14.2,14.27,14.12,14.27,884365,0
+RDY.US,D,20251223,000000,14.2,14.32,14.17,14.23,1000892,0
+RDY.US,D,20251224,000000,14.05,14.12,14.03,14.09,365704,0
+RDY.US,D,20251226,000000,14.12,14.2,14.08,14.16,969439,0
+RDY.US,D,20251229,000000,14.12,14.16,14.0601,14.11,612605,0
+RDY.US,D,20251230,000000,14.11,14.13,14.025,14.06,648056,0
+RDY.US,D,20251231,000000,14.1025,14.16,14.01,14.04,556510,0
+RDY.US,D,20260102,000000,13.8801,13.915,13.66,13.86,1152085,0
+RDY.US,D,20260105,000000,13.8,13.88,13.74,13.82,1084440,0
+RDY.US,D,20260106,000000,13.87,14.12,13.83,13.86,1305970,0
+RDY.US,D,20260107,000000,13.94,13.94,13.64,13.68,1142658,0
+RDY.US,D,20260108,000000,13.55,13.6,13.35,13.35,2024864,0
+RDY.US,D,20260109,000000,13.51,13.515,13.38,13.4,1343578,0
+RDY.US,D,20260112,000000,13.525,13.58,13.46,13.48,1093300,0
+RDY.US,D,20260113,000000,13.22,13.24,13.15,13.22,1762276,0
+RDY.US,D,20260114,000000,13.185,13.3,13.17,13.3,1118761,0
+RDY.US,D,20260115,000000,13.23,13.24,13.08,13.09,1406992,0
+RDY.US,D,20260116,000000,13.05,13.065,12.91,12.92,1495975,0
+RDY.US,D,20260120,000000,12.88,12.975,12.81,12.94,2505987,0
+RDY.US,D,20260121,000000,12.92,13.34,12.9,13.28,2716279,0
+RDY.US,D,20260122,000000,13.4,13.9499,13.36,13.71,4092081,0
+RDY.US,D,20260123,000000,13.72,13.8,13.525,13.68,1825653,0
+RDY.US,D,20260126,000000,13.62,13.845,13.59,13.78,1487877,0
+RDY.US,D,20260127,000000,13.69,13.8,13.64,13.71,1595451,0
+RDY.US,D,20260128,000000,13.35,13.45,13.305,13.32,1129441,0
+RDY.US,D,20260129,000000,13.22,13.315,13.13,13.27,1989145,0
+RDY.US,D,20260130,000000,13.33,13.4659,13.26,13.42,1648621,0
+RDY.US,D,20260202,000000,13.03,13.62,12.95,13.61,3525583,0
+RDY.US,D,20260203,000000,13.69,13.875,13.65,13.81,3633283,0
+RDY.US,D,20260204,000000,13.75,14.06,13.75,14,2536080,0
+RDY.US,D,20260205,000000,14,14.11,13.87,13.97,2799200,0
+RDY.US,D,20260206,000000,14.05,14.14,13.84,14.08,2901075,0
+RDY.US,D,20260209,000000,14.15,14.225,14.135,14.18,1471192,0
+RDY.US,D,20260210,000000,14.05,14.1,14,14.04,1155545,0
+RDY.US,D,20260211,000000,14.07,14.235,14.05,14.21,877179,0
+RDY.US,D,20260212,000000,14.21,14.33,14.15,14.31,1780511,0
+RDY.US,D,20260213,000000,14.22,14.33,14.06,14.14,1513703,0
+RDY.US,D,20260217,000000,14.255,14.425,14.228,14.4,1386791,0
+RDY.US,D,20260218,000000,14.32,14.475,14.27,14.42,2459148,0
diff --git a/daily/us/nyse stocks/2/rere.us.txt b/daily/us/nyse stocks/2/rere.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4966bfe762b24ceba0d183806a008c61cb4476d5
--- /dev/null
+++ b/daily/us/nyse stocks/2/rere.us.txt	
@@ -0,0 +1,1173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RERE.US,D,20210618,000000,18.28,18.49,16,17.21,5826237,0
+RERE.US,D,20210621,000000,16.2165,16.2165,13.62,14.56,1986783,0
+RERE.US,D,20210622,000000,14.16,14.16,13.51,13.84,327491,0
+RERE.US,D,20210623,000000,13.91,14.5,13.84,14.23,687884,0
+RERE.US,D,20210624,000000,14.32,14.49,14,14.3,422650,0
+RERE.US,D,20210625,000000,14.33,14.9,14.06,14.17,325019,0
+RERE.US,D,20210628,000000,14.26,14.3099,13.88,14.03,256088,0
+RERE.US,D,20210629,000000,14.15,14.2,13.87,14.03,419009,0
+RERE.US,D,20210630,000000,14.08,15.2322,14.08,14.95,899497,0
+RERE.US,D,20210701,000000,14.95,14.95,14.6,14.8,120827,0
+RERE.US,D,20210702,000000,14.75,14.91,14.66,14.91,153142,0
+RERE.US,D,20210706,000000,14.41,14.5,14.01,14.1,238600,0
+RERE.US,D,20210707,000000,14.6,14.61,13.705,13.92,854852,0
+RERE.US,D,20210708,000000,13.4,13.7078,13,13.59,365633,0
+RERE.US,D,20210709,000000,14.04,14.58,14,14.12,292072,0
+RERE.US,D,20210712,000000,14.12,14.21,13.5,14,246484,0
+RERE.US,D,20210713,000000,14.4,14.4,13.7,14.04,430906,0
+RERE.US,D,20210714,000000,14.86,14.936,13.6,14,512066,0
+RERE.US,D,20210715,000000,14.67,14.67,13.8,14,475553,0
+RERE.US,D,20210716,000000,14.25,14.5,14,14.02,302148,0
+RERE.US,D,20210719,000000,14,14.02,13.35,13.73,152247,0
+RERE.US,D,20210720,000000,13.81,14,13.17,13.45,213087,0
+RERE.US,D,20210721,000000,13.63,14.22,13.62,13.86,349432,0
+RERE.US,D,20210722,000000,13.86,14.01,13.61,13.69,132764,0
+RERE.US,D,20210723,000000,13.82,13.84,13.46,13.61,245381,0
+RERE.US,D,20210726,000000,13.65,13.67,13,13.07,349885,0
+RERE.US,D,20210727,000000,13.29,13.3995,10.37,11.09,554301,0
+RERE.US,D,20210728,000000,11.7,12.24,11.17,12.01,423226,0
+RERE.US,D,20210729,000000,12.09,12.38,11.615,11.88,298924,0
+RERE.US,D,20210730,000000,11.78,12.2,10.91,11,452105,0
+RERE.US,D,20210802,000000,11.19,11.9,11.19,11.67,127813,0
+RERE.US,D,20210803,000000,12.36,12.36,11.93,12.12,157171,0
+RERE.US,D,20210804,000000,12.14,12.61,12.06,12.16,127809,0
+RERE.US,D,20210805,000000,12.47,12.69,12.16,12.28,191815,0
+RERE.US,D,20210806,000000,12.33,12.8,12.33,12.6,177285,0
+RERE.US,D,20210809,000000,12.69,13.159,12.43,12.75,242424,0
+RERE.US,D,20210810,000000,12.74,13.45,12.74,13.1,225255,0
+RERE.US,D,20210811,000000,13.29,13.65,12.72,13.04,258391,0
+RERE.US,D,20210812,000000,13.2,13.54,13.08,13.23,158555,0
+RERE.US,D,20210813,000000,13.2,13.44,13,13.13,231685,0
+RERE.US,D,20210816,000000,13.37,13.37,10.96,11.01,328568,0
+RERE.US,D,20210817,000000,11.21,12.6895,11.21,11.61,626604,0
+RERE.US,D,20210818,000000,12,12.0445,10.5,10.72,490626,0
+RERE.US,D,20210819,000000,10.73,11.16,8.9,8.9,333775,0
+RERE.US,D,20210820,000000,9.51,9.94,9.06,9.16,611666,0
+RERE.US,D,20210823,000000,9.48,9.6499,8.98,9.02,395646,0
+RERE.US,D,20210824,000000,9.43,9.5735,9.15,9.24,736161,0
+RERE.US,D,20210825,000000,9.23,9.47,9.18,9.2,388495,0
+RERE.US,D,20210826,000000,9.27,9.445,8.98,8.98,218486,0
+RERE.US,D,20210827,000000,9.11,9.3,9,9.04,159556,0
+RERE.US,D,20210830,000000,9.05,9.31,8.95,9.06,485439,0
+RERE.US,D,20210831,000000,9.03,9.39,9.03,9.23,304252,0
+RERE.US,D,20210901,000000,9.33,9.4,9.01,9.15,297824,0
+RERE.US,D,20210902,000000,9.1,9.23,9.03,9.18,185766,0
+RERE.US,D,20210903,000000,9.12,9.42,9.07,9.22,283533,0
+RERE.US,D,20210907,000000,9.33,9.73,9.1,9.17,675906,0
+RERE.US,D,20210908,000000,9.11,9.36,9.08,9.21,216246,0
+RERE.US,D,20210909,000000,9.12,9.37,9.09,9.15,265110,0
+RERE.US,D,20210910,000000,9.26,9.5,9.23,9.27,262751,0
+RERE.US,D,20210913,000000,9.36,9.57,9.3,9.37,174186,0
+RERE.US,D,20210914,000000,9.31,9.6,9.2,9.4,211709,0
+RERE.US,D,20210915,000000,9.43,9.54,9.29,9.41,250028,0
+RERE.US,D,20210916,000000,9.54,9.67,9.2,9.26,271531,0
+RERE.US,D,20210917,000000,9.35,9.5,9,9.03,380836,0
+RERE.US,D,20210920,000000,9.05,9.08,8.56,9.06,517284,0
+RERE.US,D,20210921,000000,9.15,9.26,9.03,9.04,365122,0
+RERE.US,D,20210922,000000,9.06,9.37,9.06,9.21,467705,0
+RERE.US,D,20210923,000000,9.16,10.24,9.16,10.13,643449,0
+RERE.US,D,20210924,000000,10.05,10.6,10.05,10.23,479368,0
+RERE.US,D,20210927,000000,10.4,10.529,10.16,10.31,324847,0
+RERE.US,D,20210928,000000,10.19,10.45,10.05,10.11,304360,0
+RERE.US,D,20210929,000000,10.19,10.43,10.01,10.05,284058,0
+RERE.US,D,20210930,000000,10.2,10.42,9.63,10.03,272055,0
+RERE.US,D,20211001,000000,10.11,10.215,9.21,9.34,479069,0
+RERE.US,D,20211004,000000,9.43,9.43,8.81,8.94,484891,0
+RERE.US,D,20211005,000000,9.11,9.4743,9.1,9.13,392146,0
+RERE.US,D,20211006,000000,9.08,9.23,8.69,8.75,382720,0
+RERE.US,D,20211007,000000,9.05,9.4,8.69,8.89,640425,0
+RERE.US,D,20211008,000000,8.84,9.13,8.84,9.12,175533,0
+RERE.US,D,20211011,000000,9.2,9.68,9.2,9.29,284513,0
+RERE.US,D,20211012,000000,9.18,9.43,9.11,9.15,183559,0
+RERE.US,D,20211013,000000,9.15,9.48,9.1,9.41,209993,0
+RERE.US,D,20211014,000000,9.49,9.74,9.04,9.07,340378,0
+RERE.US,D,20211015,000000,9.14,9.16,8.83,9.04,286449,0
+RERE.US,D,20211018,000000,9.05,9.25,9,9.02,141081,0
+RERE.US,D,20211019,000000,9.09,9.19,9.08,9.12,163013,0
+RERE.US,D,20211020,000000,9.22,9.6,9.1,9.14,554694,0
+RERE.US,D,20211021,000000,9.07,9.46,9.07,9.35,611503,0
+RERE.US,D,20211022,000000,9.35,9.56,9.02,9.05,435914,0
+RERE.US,D,20211025,000000,9.22,9.25,8.49,8.53,333923,0
+RERE.US,D,20211026,000000,8.89,8.98,7.97,8.14,314989,0
+RERE.US,D,20211027,000000,8.17,8.28,8,8.09,458738,0
+RERE.US,D,20211028,000000,8.31,8.74,8.31,8.49,421977,0
+RERE.US,D,20211029,000000,8.39,8.69,7.84,7.88,346487,0
+RERE.US,D,20211101,000000,7.96,8.52,7.9,8.48,223769,0
+RERE.US,D,20211102,000000,8.35,8.925,8.28,8.89,545429,0
+RERE.US,D,20211103,000000,8.94,9.64,8.86,9.39,755145,0
+RERE.US,D,20211104,000000,9.4,9.4985,8.84,8.94,629332,0
+RERE.US,D,20211105,000000,8.95,9.3,8.95,9.18,469888,0
+RERE.US,D,20211108,000000,9.18,9.4,8.78,8.9,353127,0
+RERE.US,D,20211109,000000,8.99,8.99,8.75,8.82,100416,0
+RERE.US,D,20211110,000000,8.91,9.715,8.91,9.29,557201,0
+RERE.US,D,20211111,000000,9.32,9.77,9.06,9.1,325425,0
+RERE.US,D,20211112,000000,9.13,9.22,8.93,9.2,215577,0
+RERE.US,D,20211115,000000,9.18,9.5,8.9,9.07,250478,0
+RERE.US,D,20211116,000000,9.13,9.48,9,9.08,296994,0
+RERE.US,D,20211117,000000,9.09,9.45,8.85,8.94,337840,0
+RERE.US,D,20211118,000000,9.31,9.39,7.715,8.15,575546,0
+RERE.US,D,20211119,000000,8.19,8.79,7.9,8.21,548616,0
+RERE.US,D,20211122,000000,8.21,8.22,7.7,7.86,188828,0
+RERE.US,D,20211123,000000,7.99,8.29,7.33,7.43,318625,0
+RERE.US,D,20211124,000000,7.52,7.81,7.35,7.45,405594,0
+RERE.US,D,20211126,000000,7.4,7.4173,7.11,7.27,251339,0
+RERE.US,D,20211129,000000,7.38,7.49,7.1507,7.23,193187,0
+RERE.US,D,20211130,000000,7.19,7.3599,6.73,6.99,237653,0
+RERE.US,D,20211201,000000,7.13,7.33,6.7,6.8,430810,0
+RERE.US,D,20211202,000000,7.05,7.19,6.73,7.01,206556,0
+RERE.US,D,20211203,000000,6.99,7.01,6.2,6.2,314185,0
+RERE.US,D,20211206,000000,6.25,6.27,5.96,5.97,209034,0
+RERE.US,D,20211207,000000,6.13,6.59,6.13,6.37,450649,0
+RERE.US,D,20211208,000000,6.32,6.51,6.21,6.4,188076,0
+RERE.US,D,20211209,000000,6.26,7.05,6.25,6.56,376681,0
+RERE.US,D,20211210,000000,6.53,6.615,6.28,6.37,183943,0
+RERE.US,D,20211213,000000,6.32,6.61,6.16,6.27,231840,0
+RERE.US,D,20211214,000000,6.28,6.345,6.06,6.12,195252,0
+RERE.US,D,20211215,000000,6.17,6.29,5.87,6.28,275463,0
+RERE.US,D,20211216,000000,6.28,6.38,5.98,6.01,130215,0
+RERE.US,D,20211217,000000,5.97,6.117,5.32,5.43,646623,0
+RERE.US,D,20211220,000000,5.45,5.5,5.15,5.16,275522,0
+RERE.US,D,20211221,000000,5.23,5.49,5.12,5.49,288033,0
+RERE.US,D,20211222,000000,5.49,5.7,5.35,5.67,557706,0
+RERE.US,D,20211223,000000,5.69,5.76,5.51,5.74,151474,0
+RERE.US,D,20211227,000000,5.8,6.1194,5.74,5.82,432212,0
+RERE.US,D,20211228,000000,6.2,6.25,5.5,5.8,389562,0
+RERE.US,D,20211229,000000,5.67,5.95,5.52,5.91,405676,0
+RERE.US,D,20211230,000000,5.9,6.18,5.73,6.12,828907,0
+RERE.US,D,20211231,000000,6.1,6.25,5.9,5.94,375429,0
+RERE.US,D,20220103,000000,6.03,6.2,5.8,6.05,340274,0
+RERE.US,D,20220104,000000,6.01,6.22,5.8,6.16,255928,0
+RERE.US,D,20220105,000000,6.1,6.13,5.75,5.94,189863,0
+RERE.US,D,20220106,000000,5.94,6.14,5.6,6.05,416527,0
+RERE.US,D,20220107,000000,6.08,6.1,5.72,6,322493,0
+RERE.US,D,20220110,000000,5.96,6.1,5.57,6.07,602419,0
+RERE.US,D,20220111,000000,6.02,6.1,5.96,6.01,433484,0
+RERE.US,D,20220112,000000,6.06,6.27,5.65,6.01,575437,0
+RERE.US,D,20220113,000000,5.97,6.09,5.56,5.96,585902,0
+RERE.US,D,20220114,000000,5.96,6.1,5.82,6.03,403968,0
+RERE.US,D,20220118,000000,5.87,5.97,5.77,5.84,246258,0
+RERE.US,D,20220119,000000,5.84,6.12,5.63,6,309190,0
+RERE.US,D,20220120,000000,6.12,6.3,5.84,5.87,740723,0
+RERE.US,D,20220121,000000,5.9,6.089,5.75,5.93,243386,0
+RERE.US,D,20220124,000000,5.77,6.06,5.74,6.02,519190,0
+RERE.US,D,20220125,000000,5.92,6.15,5.87,6,305071,0
+RERE.US,D,20220126,000000,6.14,6.14,5.81,5.88,335055,0
+RERE.US,D,20220127,000000,5.92,5.9695,5.65,5.67,343592,0
+RERE.US,D,20220128,000000,5.61,5.93,5.48,5.79,805252,0
+RERE.US,D,20220131,000000,5.78,6.63,5.78,6.4,1080392,0
+RERE.US,D,20220201,000000,6.41,6.58,6.11,6.31,567642,0
+RERE.US,D,20220202,000000,6.39,6.71,5.93,6,725286,0
+RERE.US,D,20220203,000000,5.99,6.06,5.77,5.85,295556,0
+RERE.US,D,20220204,000000,5.85,5.98,5.82,5.83,264144,0
+RERE.US,D,20220207,000000,5.83,6.09,5.69,5.69,441344,0
+RERE.US,D,20220208,000000,5.78,5.9,5.6,5.7,439699,0
+RERE.US,D,20220209,000000,5.8,6,5.52,5.63,659287,0
+RERE.US,D,20220210,000000,5.59,5.8,5.37,5.38,543434,0
+RERE.US,D,20220211,000000,5.35,5.45,5.02,5.03,544312,0
+RERE.US,D,20220214,000000,5.05,5.22,4.89,4.95,365608,0
+RERE.US,D,20220215,000000,5.04,5.24,5,5.16,497093,0
+RERE.US,D,20220216,000000,5.09,5.15,4.85,4.91,404981,0
+RERE.US,D,20220217,000000,4.86,5.09,4.85,4.91,435661,0
+RERE.US,D,20220218,000000,4.87,5.01,4.6695,4.93,470880,0
+RERE.US,D,20220222,000000,4.89,5.07,4.59,4.62,363551,0
+RERE.US,D,20220223,000000,4.68,4.9,4.42,4.42,586051,0
+RERE.US,D,20220224,000000,4.23,4.6199,4.18,4.55,721103,0
+RERE.US,D,20220225,000000,4.54,4.69,4.37,4.39,313411,0
+RERE.US,D,20220228,000000,4.39,4.54,4.33,4.46,357303,0
+RERE.US,D,20220301,000000,4.44,4.51,4.17,4.17,296892,0
+RERE.US,D,20220302,000000,4.01,4.2,3.94,4.02,696040,0
+RERE.US,D,20220303,000000,4,4.14,3.825,3.84,643842,0
+RERE.US,D,20220304,000000,3.83,3.96,3.65,3.71,413116,0
+RERE.US,D,20220307,000000,3.64,3.71,3.4,3.44,271399,0
+RERE.US,D,20220308,000000,3.43,3.5697,3.3,3.46,158792,0
+RERE.US,D,20220309,000000,3.56,3.89,3.56,3.78,555175,0
+RERE.US,D,20220310,000000,4.05,4.13,3.49,3.54,584224,0
+RERE.US,D,20220311,000000,3.55,3.67,3.17,3.25,500276,0
+RERE.US,D,20220314,000000,3.1,3.18,2.41,2.42,1007153,0
+RERE.US,D,20220315,000000,2.3,2.66,2.25,2.37,1179318,0
+RERE.US,D,20220316,000000,2.9435,3.05,2.44,2.99,1661332,0
+RERE.US,D,20220317,000000,3.01,3.03,2.67,2.9,514087,0
+RERE.US,D,20220318,000000,2.8,3.44,2.75,3.42,1263810,0
+RERE.US,D,20220321,000000,3.3,3.54,3.15,3.42,644054,0
+RERE.US,D,20220322,000000,3.45,3.69,3.3,3.69,894974,0
+RERE.US,D,20220323,000000,3.64,3.69,3.39,3.53,714993,0
+RERE.US,D,20220324,000000,3.54,3.69,3.49,3.55,309653,0
+RERE.US,D,20220325,000000,3.48,3.8,3.37,3.63,1029633,0
+RERE.US,D,20220328,000000,3.65,3.89,3.56,3.75,700922,0
+RERE.US,D,20220329,000000,3.84,3.9,3.62,3.82,402786,0
+RERE.US,D,20220330,000000,3.79,3.86,3.5,3.63,661548,0
+RERE.US,D,20220331,000000,3.63,3.63,3.323,3.54,389526,0
+RERE.US,D,20220401,000000,3.65,3.93,3.56,3.92,501565,0
+RERE.US,D,20220404,000000,4.03,4.3599,4.01,4.33,446507,0
+RERE.US,D,20220405,000000,4.33,4.39,4.0512,4.16,310299,0
+RERE.US,D,20220406,000000,4.14,4.21,3.795,3.89,639465,0
+RERE.US,D,20220407,000000,3.88,4.12,3.76,3.85,401177,0
+RERE.US,D,20220408,000000,3.87,4.3698,3.85,4.33,540797,0
+RERE.US,D,20220411,000000,4.28,4.49,3.32,3.37,913904,0
+RERE.US,D,20220412,000000,3.71,3.7197,3.09,3.1,724691,0
+RERE.US,D,20220413,000000,3.24,3.31,3.06,3.17,284889,0
+RERE.US,D,20220414,000000,3.15,3.2975,2.58,2.62,1258016,0
+RERE.US,D,20220418,000000,2.65,2.78,2.351,2.69,1108275,0
+RERE.US,D,20220419,000000,2.63,2.85,2.5604,2.79,336255,0
+RERE.US,D,20220420,000000,2.8,3.22,2.72,3.03,798386,0
+RERE.US,D,20220421,000000,3.01,3.07,2.63,2.67,378243,0
+RERE.US,D,20220422,000000,2.72,2.84,2.61,2.64,333194,0
+RERE.US,D,20220425,000000,2.59,2.81,2.56,2.74,317106,0
+RERE.US,D,20220426,000000,2.73,2.77,2.48,2.49,270943,0
+RERE.US,D,20220427,000000,2.56,2.79,2.51,2.54,223917,0
+RERE.US,D,20220428,000000,2.6,2.8088,2.4,2.62,398248,0
+RERE.US,D,20220429,000000,2.84,3.4699,2.79,2.84,2114533,0
+RERE.US,D,20220502,000000,2.78,2.9999,2.55,2.7,493772,0
+RERE.US,D,20220503,000000,2.72,2.9,2.66,2.71,240452,0
+RERE.US,D,20220504,000000,2.75,2.82,2.59,2.82,291998,0
+RERE.US,D,20220505,000000,2.88,2.99,2.67,2.93,446835,0
+RERE.US,D,20220506,000000,2.97,3.01,2.65,2.75,333487,0
+RERE.US,D,20220509,000000,2.64,2.75,2.54,2.61,208093,0
+RERE.US,D,20220510,000000,2.67,2.88,2.51,2.53,360730,0
+RERE.US,D,20220511,000000,2.63,2.77,2.38,2.43,253499,0
+RERE.US,D,20220512,000000,2.36,2.77,2.35,2.36,391248,0
+RERE.US,D,20220513,000000,2.4,2.69,2.4,2.53,520802,0
+RERE.US,D,20220516,000000,2.57,2.7,2.38,2.42,262434,0
+RERE.US,D,20220517,000000,2.56,2.7,2.4,2.46,285432,0
+RERE.US,D,20220518,000000,2.5,2.69,2.5,2.57,258192,0
+RERE.US,D,20220519,000000,2.54,2.87,2.54,2.87,346645,0
+RERE.US,D,20220520,000000,2.9,3.13,2.76,3.02,301025,0
+RERE.US,D,20220523,000000,2.95,3.01,2.7,2.73,185430,0
+RERE.US,D,20220524,000000,2.72,2.8,2.45,2.74,384599,0
+RERE.US,D,20220525,000000,2.73,3.21,2.73,3.19,486683,0
+RERE.US,D,20220526,000000,3.21,3.3,2.7,2.83,552273,0
+RERE.US,D,20220527,000000,2.84,3.04,2.7656,3,499333,0
+RERE.US,D,20220531,000000,3.01,3.09,2.75,3,338697,0
+RERE.US,D,20220601,000000,3.01,3.0173,2.7,2.71,283768,0
+RERE.US,D,20220602,000000,2.68,3.2,2.68,3.03,829156,0
+RERE.US,D,20220603,000000,2.89,3.03,2.8,2.87,136985,0
+RERE.US,D,20220606,000000,2.98,3.19,2.9181,2.99,267562,0
+RERE.US,D,20220607,000000,3,3.25,2.9,3.23,231363,0
+RERE.US,D,20220608,000000,3.35,3.4,3.05,3.15,362620,0
+RERE.US,D,20220609,000000,3.08,3.15,2.9312,2.97,207093,0
+RERE.US,D,20220610,000000,2.9,3.12,2.9,3.04,173895,0
+RERE.US,D,20220613,000000,2.93,3.02,2.75,2.77,148658,0
+RERE.US,D,20220614,000000,2.87,3.1,2.81,3,265719,0
+RERE.US,D,20220615,000000,3.03,3.18,2.72,2.73,174598,0
+RERE.US,D,20220616,000000,2.87,2.87,2.55,2.69,104786,0
+RERE.US,D,20220617,000000,2.66,2.9,2.66,2.9,369146,0
+RERE.US,D,20220621,000000,2.95,3,2.79,2.81,257465,0
+RERE.US,D,20220622,000000,2.82,3,2.82,2.99,181671,0
+RERE.US,D,20220623,000000,3.01,3.06,2.85,2.87,118924,0
+RERE.US,D,20220624,000000,2.95,3.13,2.8395,3.02,438641,0
+RERE.US,D,20220627,000000,3,3.15,2.87,2.93,131988,0
+RERE.US,D,20220628,000000,2.91,3.05,2.71,2.82,209112,0
+RERE.US,D,20220629,000000,2.81,3.07,2.81,2.95,299057,0
+RERE.US,D,20220630,000000,2.9,3.14,2.88,2.99,343517,0
+RERE.US,D,20220701,000000,2.95,3.24,2.91,3,293383,0
+RERE.US,D,20220705,000000,2.96,3.27,2.93,3.26,454619,0
+RERE.US,D,20220706,000000,3.21,3.26,2.9,2.91,311773,0
+RERE.US,D,20220707,000000,2.91,3.0089,2.88,3,159866,0
+RERE.US,D,20220708,000000,2.94,3.01,2.8,2.83,173600,0
+RERE.US,D,20220711,000000,2.81,2.81,2.5,2.68,206808,0
+RERE.US,D,20220712,000000,2.66,2.7899,2.58,2.66,152554,0
+RERE.US,D,20220713,000000,2.64,2.73,2.58,2.65,167888,0
+RERE.US,D,20220714,000000,2.63,2.79,2.53,2.73,271919,0
+RERE.US,D,20220715,000000,2.71,2.88,2.7,2.85,338840,0
+RERE.US,D,20220718,000000,2.95,3.15,2.86,2.9,328250,0
+RERE.US,D,20220719,000000,2.95,3.05,2.9,2.98,168577,0
+RERE.US,D,20220720,000000,2.97,3.15,2.61,2.73,358774,0
+RERE.US,D,20220721,000000,2.74,2.8488,2.6473,2.76,168045,0
+RERE.US,D,20220722,000000,2.7,2.74,2.56,2.58,170730,0
+RERE.US,D,20220725,000000,2.6,2.64,2.45,2.5,172868,0
+RERE.US,D,20220726,000000,2.52,2.75,2.5,2.6,162770,0
+RERE.US,D,20220727,000000,2.6,2.83,2.56,2.78,260731,0
+RERE.US,D,20220728,000000,2.77,2.869,2.6,2.63,56037,0
+RERE.US,D,20220729,000000,2.69,2.69,2.5,2.54,161245,0
+RERE.US,D,20220801,000000,2.54,2.64,2.2,2.51,4528780,0
+RERE.US,D,20220802,000000,2.54,2.5801,2.35,2.55,364698,0
+RERE.US,D,20220803,000000,2.51,2.695,2.51,2.63,38337,0
+RERE.US,D,20220804,000000,2.68,2.9,2.68,2.72,290238,0
+RERE.US,D,20220805,000000,2.74,2.82,2.59,2.69,305246,0
+RERE.US,D,20220808,000000,2.67,2.85,2.64,2.72,172838,0
+RERE.US,D,20220809,000000,2.68,2.72,2.55,2.55,139397,0
+RERE.US,D,20220810,000000,2.61,2.7,2.56,2.59,42736,0
+RERE.US,D,20220811,000000,2.58,2.75,2.56,2.72,502701,0
+RERE.US,D,20220812,000000,2.75,2.75,2.6,2.64,279340,0
+RERE.US,D,20220815,000000,2.6,2.77,2.56,2.7,370469,0
+RERE.US,D,20220816,000000,2.69,2.95,2.61,2.89,424239,0
+RERE.US,D,20220817,000000,2.87,2.93,2.66,2.86,452783,0
+RERE.US,D,20220818,000000,2.9,2.93,2.75,2.85,388611,0
+RERE.US,D,20220819,000000,2.85,2.85,2.66,2.73,399920,0
+RERE.US,D,20220822,000000,2.7,3,2.66,2.8,1410372,0
+RERE.US,D,20220823,000000,2.79,2.97,2.67,2.86,475933,0
+RERE.US,D,20220824,000000,2.91,3.55,2.81,3.41,751304,0
+RERE.US,D,20220825,000000,3.41,3.52,3.24,3.44,468720,0
+RERE.US,D,20220826,000000,3.52,3.52,3.1416,3.15,232935,0
+RERE.US,D,20220829,000000,3.13,3.16,3.01,3.06,369413,0
+RERE.US,D,20220830,000000,3.05,3.15,2.85,2.9,345980,0
+RERE.US,D,20220831,000000,2.97,3.09,2.86,2.99,2069938,0
+RERE.US,D,20220901,000000,3,3.09,2.92,3,303459,0
+RERE.US,D,20220902,000000,3.06,3.13,2.8,2.88,347801,0
+RERE.US,D,20220906,000000,2.86,2.86,2.69,2.7,116159,0
+RERE.US,D,20220907,000000,2.69,2.8,2.6372,2.77,162326,0
+RERE.US,D,20220908,000000,2.77,2.91,2.73,2.82,237086,0
+RERE.US,D,20220909,000000,2.91,2.99,2.8002,2.92,128113,0
+RERE.US,D,20220912,000000,2.94,3,2.88,2.98,150166,0
+RERE.US,D,20220913,000000,2.93,2.93,2.83,2.87,96213,0
+RERE.US,D,20220914,000000,2.85,2.925,2.78,2.9,113848,0
+RERE.US,D,20220915,000000,2.93,2.97,2.77,2.82,107227,0
+RERE.US,D,20220916,000000,2.85,2.88,2.75,2.86,447787,0
+RERE.US,D,20220919,000000,2.82,2.89,2.71,2.81,208246,0
+RERE.US,D,20220920,000000,2.85,2.88,2.71,2.74,113894,0
+RERE.US,D,20220921,000000,2.7,2.8,2.68,2.69,165932,0
+RERE.US,D,20220922,000000,2.67,2.79,2.57,2.6,124350,0
+RERE.US,D,20220923,000000,2.54,2.64,2.539,2.61,109225,0
+RERE.US,D,20220926,000000,2.61,2.73,2.5829,2.6,209761,0
+RERE.US,D,20220927,000000,2.67,2.68,2.49,2.5,124934,0
+RERE.US,D,20220928,000000,2.52,2.7,2.463,2.64,156975,0
+RERE.US,D,20220929,000000,2.65,2.65,2.38,2.44,118017,0
+RERE.US,D,20220930,000000,2.3842,2.48,2.3,2.3,134601,0
+RERE.US,D,20221003,000000,2.31,2.32,2.12,2.23,114933,0
+RERE.US,D,20221004,000000,2.28,2.5,2.28,2.425,144722,0
+RERE.US,D,20221005,000000,2.483,2.5,2.37,2.43,108767,0
+RERE.US,D,20221006,000000,2.47,2.525,2.34,2.36,118690,0
+RERE.US,D,20221007,000000,2.37,2.41,2.2,2.27,106010,0
+RERE.US,D,20221010,000000,2.225,2.3,2.22,2.22,120431,0
+RERE.US,D,20221011,000000,2.2,2.3089,2.2,2.24,155172,0
+RERE.US,D,20221012,000000,2.24,2.29,2.195,2.26,107495,0
+RERE.US,D,20221013,000000,2.2028,2.4,2.2,2.27,154861,0
+RERE.US,D,20221014,000000,2.31,2.315,2.18,2.18,128771,0
+RERE.US,D,20221017,000000,2.24,2.31,1.98,2,149029,0
+RERE.US,D,20221018,000000,2.04,2.18,1.97,1.97,145352,0
+RERE.US,D,20221019,000000,1.9,1.98,1.82,1.86,102913,0
+RERE.US,D,20221020,000000,1.84,1.94,1.785,1.81,190581,0
+RERE.US,D,20221021,000000,1.92,2,1.78,1.94,325865,0
+RERE.US,D,20221024,000000,1.93,1.93,1.7,1.82,125384,0
+RERE.US,D,20221025,000000,1.78,1.87,1.75,1.81,86078,0
+RERE.US,D,20221026,000000,1.835,1.96,1.79,1.91,157347,0
+RERE.US,D,20221027,000000,1.95,2,1.82,1.88,98160,0
+RERE.US,D,20221028,000000,1.8,1.82,1.75,1.8,90641,0
+RERE.US,D,20221031,000000,1.73,1.84,1.65,1.65,127137,0
+RERE.US,D,20221101,000000,1.79,1.81,1.52,1.6,1212511,0
+RERE.US,D,20221102,000000,1.6,1.68,1.52,1.52,548076,0
+RERE.US,D,20221103,000000,1.52,1.63,1.52,1.58,340829,0
+RERE.US,D,20221104,000000,1.68,1.72,1.61,1.69,623328,0
+RERE.US,D,20221107,000000,1.75,1.75,1.63,1.7,454957,0
+RERE.US,D,20221108,000000,1.7,1.7,1.57,1.65,203237,0
+RERE.US,D,20221109,000000,1.69,1.71,1.55,1.63,201745,0
+RERE.US,D,20221110,000000,1.69,1.75,1.645,1.65,334157,0
+RERE.US,D,20221111,000000,1.71,1.95,1.7,1.79,994498,0
+RERE.US,D,20221114,000000,1.81,1.84,1.685,1.7,304492,0
+RERE.US,D,20221115,000000,1.83,2,1.75,1.9,614343,0
+RERE.US,D,20221116,000000,1.89,1.9,1.77,1.84,297259,0
+RERE.US,D,20221117,000000,1.79,1.89,1.75,1.84,371653,0
+RERE.US,D,20221118,000000,1.85,1.85,1.76,1.82,325303,0
+RERE.US,D,20221121,000000,1.82,1.82,1.66,1.73,256578,0
+RERE.US,D,20221122,000000,1.8,1.94,1.57,1.67,538119,0
+RERE.US,D,20221123,000000,1.68,1.75,1.58,1.65,107072,0
+RERE.US,D,20221125,000000,1.61,1.66,1.58,1.59,128195,0
+RERE.US,D,20221128,000000,1.62,1.66,1.55,1.59,92959,0
+RERE.US,D,20221129,000000,1.64,1.71,1.61,1.67,312900,0
+RERE.US,D,20221130,000000,1.7,1.8,1.63,1.72,553646,0
+RERE.US,D,20221201,000000,1.71,1.95,1.71,1.86,301555,0
+RERE.US,D,20221202,000000,1.98,2.235,1.8871,2.2,644071,0
+RERE.US,D,20221205,000000,2.42,2.45,2.2,2.27,499434,0
+RERE.US,D,20221206,000000,2.28,2.35,2.14,2.22,175643,0
+RERE.US,D,20221207,000000,2.15,2.17,2.11,2.16,132342,0
+RERE.US,D,20221208,000000,2.2,2.3,2.2,2.27,261814,0
+RERE.US,D,20221209,000000,2.32,2.62,2.24,2.59,587265,0
+RERE.US,D,20221212,000000,2.48,2.5,2.3,2.41,361700,0
+RERE.US,D,20221213,000000,2.46,2.63,2.45,2.52,185530,0
+RERE.US,D,20221214,000000,2.48,2.665,2.43,2.63,210796,0
+RERE.US,D,20221215,000000,2.58,2.63,2.5,2.57,289501,0
+RERE.US,D,20221216,000000,2.6,2.6679,2.48,2.5,278932,0
+RERE.US,D,20221219,000000,2.51,2.535,2.41,2.45,82085,0
+RERE.US,D,20221220,000000,2.4,2.61,2.4,2.59,385597,0
+RERE.US,D,20221221,000000,2.64,2.81,2.5193,2.79,223521,0
+RERE.US,D,20221222,000000,2.84,3.06,2.77,3,345052,0
+RERE.US,D,20221223,000000,3.03,3.1039,2.74,2.87,175897,0
+RERE.US,D,20221227,000000,2.9,2.9,2.75,2.85,138231,0
+RERE.US,D,20221228,000000,2.9,2.96,2.75,2.9,337418,0
+RERE.US,D,20221229,000000,2.9,2.95,2.8,2.93,222513,0
+RERE.US,D,20221230,000000,2.87,2.95,2.84,2.89,76117,0
+RERE.US,D,20230103,000000,2.96,3.15,2.95,3.03,127597,0
+RERE.US,D,20230104,000000,3.14,3.49,3.13,3.47,170102,0
+RERE.US,D,20230105,000000,3.46,3.51,3.26,3.37,143960,0
+RERE.US,D,20230106,000000,3.41,3.47,3.31,3.35,116467,0
+RERE.US,D,20230109,000000,3.5,3.5,3.3,3.4,214106,0
+RERE.US,D,20230110,000000,3.4,3.43,3.3,3.33,113419,0
+RERE.US,D,20230111,000000,3.37,3.39,3.05,3.11,281807,0
+RERE.US,D,20230112,000000,3.09,3.22,2.96,3.16,165470,0
+RERE.US,D,20230113,000000,3.17,3.29,3.075,3.09,111576,0
+RERE.US,D,20230117,000000,3.11,3.11,2.87,2.9,188540,0
+RERE.US,D,20230118,000000,2.94,3.07,2.88,2.9,371292,0
+RERE.US,D,20230119,000000,2.92,2.98,2.8,2.85,129366,0
+RERE.US,D,20230120,000000,2.9,3.04,2.88,2.93,135425,0
+RERE.US,D,20230123,000000,3,3.18,2.93,3.12,188171,0
+RERE.US,D,20230124,000000,3.18,3.18,2.88,2.91,120453,0
+RERE.US,D,20230125,000000,2.94,3.05,2.89,3.04,103625,0
+RERE.US,D,20230126,000000,3.1,3.17,2.96,3.12,132135,0
+RERE.US,D,20230127,000000,3.14,3.17,2.99,3.1,151981,0
+RERE.US,D,20230130,000000,2.98,2.98,2.75,2.76,227235,0
+RERE.US,D,20230131,000000,2.77,2.86,2.68,2.79,131277,0
+RERE.US,D,20230201,000000,2.81,3,2.75,2.84,211346,0
+RERE.US,D,20230202,000000,2.89,2.8901,2.66,2.8,169136,0
+RERE.US,D,20230203,000000,2.7,2.8,2.69,2.69,187314,0
+RERE.US,D,20230206,000000,2.66,2.78,2.52,2.78,232105,0
+RERE.US,D,20230207,000000,2.84,2.98,2.62,2.73,230658,0
+RERE.US,D,20230208,000000,2.73,2.84,2.66,2.83,294267,0
+RERE.US,D,20230209,000000,2.8,3.3288,2.7424,3.16,449693,0
+RERE.US,D,20230210,000000,3.09,3.22,2.82,3.08,304214,0
+RERE.US,D,20230213,000000,3.1,3.16,2.99,3.05,138103,0
+RERE.US,D,20230214,000000,2.96,3.12,2.96,3.08,96762,0
+RERE.US,D,20230215,000000,3.03,3.18,2.995,3.18,189179,0
+RERE.US,D,20230216,000000,3.15,3.16,3.05,3.09,180014,0
+RERE.US,D,20230217,000000,3.08,3.16,2.88,2.93,264053,0
+RERE.US,D,20230221,000000,2.9,2.96,2.625,2.66,170884,0
+RERE.US,D,20230222,000000,2.64,2.75,2.415,2.55,311957,0
+RERE.US,D,20230223,000000,2.59,2.625,2.43,2.51,362433,0
+RERE.US,D,20230224,000000,2.4,2.56,2.39,2.51,165230,0
+RERE.US,D,20230227,000000,2.59,2.61,2.4698,2.54,154296,0
+RERE.US,D,20230228,000000,2.49,2.58,2.48,2.49,84176,0
+RERE.US,D,20230301,000000,2.59,2.61,2.45,2.46,170738,0
+RERE.US,D,20230302,000000,2.46,2.65,2.41,2.62,129927,0
+RERE.US,D,20230303,000000,2.62,2.75,2.54,2.57,125811,0
+RERE.US,D,20230306,000000,2.59,2.74,2.54,2.61,107287,0
+RERE.US,D,20230307,000000,2.6067,2.91,2.57,2.74,169918,0
+RERE.US,D,20230308,000000,2.69,2.714,2.54,2.65,160803,0
+RERE.US,D,20230309,000000,2.68,2.91,2.6,2.85,263567,0
+RERE.US,D,20230310,000000,2.85,3.01,2.71,2.89,409423,0
+RERE.US,D,20230313,000000,2.8,3.1,2.63,3,573829,0
+RERE.US,D,20230314,000000,3.09,3.28,3.0216,3.1,262573,0
+RERE.US,D,20230315,000000,3.02,3.17,2.925,3.01,426960,0
+RERE.US,D,20230316,000000,2.97,2.97,2.72,2.72,293055,0
+RERE.US,D,20230317,000000,2.72,2.88,2.68,2.83,321904,0
+RERE.US,D,20230320,000000,2.78,2.89,2.62,2.72,293675,0
+RERE.US,D,20230321,000000,2.8,2.82,2.67,2.76,187752,0
+RERE.US,D,20230322,000000,2.7432,2.895,2.66,2.66,135181,0
+RERE.US,D,20230323,000000,2.71,2.785,2.66,2.71,102199,0
+RERE.US,D,20230324,000000,2.75,2.83,2.7089,2.83,81004,0
+RERE.US,D,20230327,000000,2.7836,2.83,2.73,2.82,71098,0
+RERE.US,D,20230328,000000,2.79,2.86,2.76,2.85,148094,0
+RERE.US,D,20230329,000000,2.8567,2.9,2.8,2.89,91008,0
+RERE.US,D,20230330,000000,2.8972,3.15,2.8181,3.07,207321,0
+RERE.US,D,20230331,000000,3.13,3.15,2.98,3.05,58566,0
+RERE.US,D,20230403,000000,3.04,3.15,2.98,3.135,90696,0
+RERE.US,D,20230404,000000,3.06,3.15,2.97,3.15,105141,0
+RERE.US,D,20230405,000000,3.13,3.175,3.01,3.04,172293,0
+RERE.US,D,20230406,000000,3.02,3.04,2.8,2.81,99148,0
+RERE.US,D,20230410,000000,2.79,2.81,2.64,2.66,118816,0
+RERE.US,D,20230411,000000,2.73,2.73,2.65,2.67,83607,0
+RERE.US,D,20230412,000000,2.68,2.68,2.49,2.51,121323,0
+RERE.US,D,20230413,000000,2.52,2.64,2.451,2.64,107071,0
+RERE.US,D,20230414,000000,2.66,2.76,2.6,2.63,99430,0
+RERE.US,D,20230417,000000,2.64,2.72,2.63,2.63,125134,0
+RERE.US,D,20230418,000000,2.69,2.69,2.55,2.61,115148,0
+RERE.US,D,20230419,000000,2.6,2.65,2.54,2.56,90398,0
+RERE.US,D,20230420,000000,2.55,2.59,2.51,2.51,52658,0
+RERE.US,D,20230421,000000,2.57,2.6,2.5,2.53,93215,0
+RERE.US,D,20230424,000000,2.58,2.59,2.43,2.44,117768,0
+RERE.US,D,20230425,000000,2.44,2.46,2.31,2.36,37151,0
+RERE.US,D,20230426,000000,2.36,2.465,1.9027,2.19,822914,0
+RERE.US,D,20230427,000000,2.34,2.37,2.09,2.22,52829,0
+RERE.US,D,20230428,000000,2.3,2.3486,2.09,2.2,363669,0
+RERE.US,D,20230501,000000,2.19,2.36,2.17,2.28,180341,0
+RERE.US,D,20230502,000000,2.24,2.35,2.2,2.21,114871,0
+RERE.US,D,20230503,000000,2.29,2.32,2.22,2.23,125569,0
+RERE.US,D,20230504,000000,2.233,2.38,2.2,2.26,212302,0
+RERE.US,D,20230505,000000,2.28,2.35,2.13,2.2,290588,0
+RERE.US,D,20230508,000000,2.15,2.295,2.13,2.16,424066,0
+RERE.US,D,20230509,000000,2.22,2.44,2.19,2.44,277359,0
+RERE.US,D,20230510,000000,2.38,2.68,2.32,2.65,295892,0
+RERE.US,D,20230511,000000,2.6,3.07,2.6,2.99,323523,0
+RERE.US,D,20230512,000000,2.86,3.05,2.795,2.89,496641,0
+RERE.US,D,20230515,000000,2.81,3,2.81,2.98,167092,0
+RERE.US,D,20230516,000000,2.98,3.03,2.83,2.95,289778,0
+RERE.US,D,20230517,000000,2.95,2.97,2.84,2.87,125016,0
+RERE.US,D,20230518,000000,2.95,3.05,2.83,2.94,158654,0
+RERE.US,D,20230519,000000,2.85,2.99,2.85,2.94,108762,0
+RERE.US,D,20230522,000000,2.9,3.08,2.9,2.98,189242,0
+RERE.US,D,20230523,000000,2.96,3.3,2.88,3.18,901414,0
+RERE.US,D,20230524,000000,3.15,3.25,3.06,3.23,437928,0
+RERE.US,D,20230525,000000,3.17,3.17,2.79,2.85,350727,0
+RERE.US,D,20230526,000000,2.98,2.98,2.65,2.88,112671,0
+RERE.US,D,20230530,000000,2.88,2.96,2.76,2.8,141643,0
+RERE.US,D,20230531,000000,2.86,2.86,2.77,2.79,53646,0
+RERE.US,D,20230601,000000,2.8,3.08,2.75,3.03,211449,0
+RERE.US,D,20230602,000000,3.09,3.09,2.9,2.95,117379,0
+RERE.US,D,20230605,000000,2.89,2.95,2.855,2.86,108826,0
+RERE.US,D,20230606,000000,2.87,2.92,2.7509,2.92,165883,0
+RERE.US,D,20230607,000000,2.85,2.92,2.85,2.88,64463,0
+RERE.US,D,20230608,000000,2.91,3.15,2.86,3.03,291104,0
+RERE.US,D,20230609,000000,3,3.05,2.94,3.02,144529,0
+RERE.US,D,20230612,000000,3,3.04,2.92,2.95,175524,0
+RERE.US,D,20230613,000000,2.91,3,2.865,2.88,118560,0
+RERE.US,D,20230614,000000,2.85,3.02,2.7551,2.97,206859,0
+RERE.US,D,20230615,000000,2.95,2.95,2.7675,2.91,77519,0
+RERE.US,D,20230616,000000,2.93,2.93,2.85,2.93,210200,0
+RERE.US,D,20230620,000000,2.9,2.94,2.82,2.88,195410,0
+RERE.US,D,20230621,000000,2.8347,2.94,2.8,2.91,236698,0
+RERE.US,D,20230622,000000,2.91,2.91,2.8362,2.85,115364,0
+RERE.US,D,20230623,000000,2.83,2.9,2.83,2.87,163759,0
+RERE.US,D,20230626,000000,2.8081,3.0624,2.8081,2.98,334368,0
+RERE.US,D,20230627,000000,3.04,3.13,2.9,3.05,390629,0
+RERE.US,D,20230628,000000,3.1,3.11,2.95,3.05,216326,0
+RERE.US,D,20230629,000000,3.015,3.1,2.8572,2.96,326740,0
+RERE.US,D,20230630,000000,3,3.02,2.91,2.92,139677,0
+RERE.US,D,20230703,000000,2.9,3.0827,2.9,3,171223,0
+RERE.US,D,20230705,000000,3.05,3.2,2.95,2.97,538749,0
+RERE.US,D,20230706,000000,2.96,3.04,2.91,2.97,338496,0
+RERE.US,D,20230707,000000,2.91,3.05,2.8,2.94,228021,0
+RERE.US,D,20230710,000000,2.9,3,2.89,2.9,202465,0
+RERE.US,D,20230711,000000,2.91,3.1,2.9,3,390055,0
+RERE.US,D,20230712,000000,3,3.11,2.98,3,335217,0
+RERE.US,D,20230713,000000,3.02,3.08,2.95,2.98,166418,0
+RERE.US,D,20230714,000000,2.96,3.04,2.95,2.97,165493,0
+RERE.US,D,20230717,000000,3.03,3.07,2.94,2.96,256311,0
+RERE.US,D,20230718,000000,2.9,2.95,2.87,2.91,66220,0
+RERE.US,D,20230719,000000,2.85,2.96,2.85,2.92,90687,0
+RERE.US,D,20230720,000000,2.89,2.99,2.88,2.89,92558,0
+RERE.US,D,20230721,000000,2.9,2.93,2.87,2.9,79631,0
+RERE.US,D,20230724,000000,2.85,2.96,2.8,2.93,158058,0
+RERE.US,D,20230725,000000,2.95,2.99,2.85,2.9,103505,0
+RERE.US,D,20230726,000000,2.86,2.96,2.79,2.82,109764,0
+RERE.US,D,20230727,000000,2.86,2.9,2.8,2.87,107997,0
+RERE.US,D,20230728,000000,2.89,3.19,2.87,3.14,576745,0
+RERE.US,D,20230731,000000,3.14,3.25,2.97,3.06,301639,0
+RERE.US,D,20230801,000000,3.01,3.055,2.9,2.96,163431,0
+RERE.US,D,20230802,000000,2.96,2.97,2.82,2.9,157925,0
+RERE.US,D,20230803,000000,2.85,3,2.85,2.94,170265,0
+RERE.US,D,20230804,000000,2.9,2.94,2.88,2.88,189569,0
+RERE.US,D,20230807,000000,2.88,2.95,2.72,2.72,310542,0
+RERE.US,D,20230808,000000,2.79,2.79,2.5,2.56,192275,0
+RERE.US,D,20230809,000000,2.52,2.64,2.51,2.51,416422,0
+RERE.US,D,20230810,000000,2.59,2.77,2.575,2.63,518843,0
+RERE.US,D,20230811,000000,2.59,2.64,2.56,2.6,99482,0
+RERE.US,D,20230814,000000,2.55,2.59,2.51,2.59,61545,0
+RERE.US,D,20230815,000000,2.55,2.555,2.5001,2.53,98131,0
+RERE.US,D,20230816,000000,2.49,2.6201,2.49,2.55,226821,0
+RERE.US,D,20230817,000000,2.56,2.64,2.51,2.51,423159,0
+RERE.US,D,20230818,000000,2.44,2.51,2.39,2.39,128042,0
+RERE.US,D,20230821,000000,2.4,2.41,2.33,2.36,94788,0
+RERE.US,D,20230822,000000,2.35,2.4522,2.29,2.32,195041,0
+RERE.US,D,20230823,000000,2.46,2.46,2.1,2.28,530359,0
+RERE.US,D,20230824,000000,2.32,2.39,2.26,2.28,194010,0
+RERE.US,D,20230825,000000,2.25,2.36,2.2,2.23,223041,0
+RERE.US,D,20230828,000000,2.28,2.29,2.2,2.21,195082,0
+RERE.US,D,20230829,000000,2.22,2.4501,2.2,2.31,376327,0
+RERE.US,D,20230830,000000,2.22,2.39,2.1928,2.24,255990,0
+RERE.US,D,20230831,000000,2.25,2.33,2.22,2.26,218129,0
+RERE.US,D,20230901,000000,2.29,2.35,2.225,2.25,235842,0
+RERE.US,D,20230905,000000,2.23,2.3,2.12,2.17,149370,0
+RERE.US,D,20230906,000000,2.17,2.27,2.12,2.14,237504,0
+RERE.US,D,20230907,000000,2.19,2.22,2.1,2.11,193780,0
+RERE.US,D,20230908,000000,2.14,2.15,2.02,2.05,164925,0
+RERE.US,D,20230911,000000,2.07,2.1201,2.02,2.04,211813,0
+RERE.US,D,20230912,000000,2.09,2.09,2.02,2.04,122008,0
+RERE.US,D,20230913,000000,2.11,2.11,1.92,2.04,131194,0
+RERE.US,D,20230914,000000,2.03,2.13,2.01,2.07,144032,0
+RERE.US,D,20230915,000000,2.05,2.145,2.03,2.04,163089,0
+RERE.US,D,20230918,000000,2.01,2.12,2,2.03,114396,0
+RERE.US,D,20230919,000000,2.03,2.1121,2.01,2.03,99916,0
+RERE.US,D,20230920,000000,2.03,2.09,1.95,1.98,127719,0
+RERE.US,D,20230921,000000,2.01,2.05,1.81,1.84,250779,0
+RERE.US,D,20230922,000000,1.94,2.04,1.88,2.01,128991,0
+RERE.US,D,20230925,000000,1.96,2.04,1.94,1.99,98604,0
+RERE.US,D,20230926,000000,2.02,2.07,1.93,1.98,107611,0
+RERE.US,D,20230927,000000,2,2.23,1.935,2.2,206037,0
+RERE.US,D,20230928,000000,2.23,2.32,2.07,2.26,179348,0
+RERE.US,D,20230929,000000,2.28,2.4,2.23,2.28,177122,0
+RERE.US,D,20231002,000000,2.32,2.352,2.17,2.29,106726,0
+RERE.US,D,20231003,000000,2.26,2.37,2.16,2.22,173643,0
+RERE.US,D,20231004,000000,2.19,2.28,2.145,2.19,157092,0
+RERE.US,D,20231005,000000,2.17,2.27,2.15,2.17,91520,0
+RERE.US,D,20231006,000000,2.15,2.3,2.14,2.22,109719,0
+RERE.US,D,20231009,000000,2.19,2.37,2.17,2.31,185338,0
+RERE.US,D,20231010,000000,2.28,2.505,2.27,2.42,193880,0
+RERE.US,D,20231011,000000,2.42,2.52,2.14,2.16,464353,0
+RERE.US,D,20231012,000000,2.15,2.1994,2.05,2.12,129525,0
+RERE.US,D,20231013,000000,2.02,2.09,1.54,1.6,1432916,0
+RERE.US,D,20231016,000000,1.6,1.87,1.6,1.79,241063,0
+RERE.US,D,20231017,000000,1.82,1.85,1.74,1.8,424264,0
+RERE.US,D,20231018,000000,1.8,1.8136,1.63,1.63,275741,0
+RERE.US,D,20231019,000000,1.67,1.68,1.44,1.44,668236,0
+RERE.US,D,20231020,000000,1.49,1.7,1.49,1.51,505276,0
+RERE.US,D,20231023,000000,1.57,1.629,1.41,1.41,401555,0
+RERE.US,D,20231024,000000,1.45,1.55,1.4,1.4,489643,0
+RERE.US,D,20231025,000000,1.41,1.498,1.38,1.4,389009,0
+RERE.US,D,20231026,000000,1.4,1.59,1.3,1.53,830155,0
+RERE.US,D,20231027,000000,1.53,1.59,1.47,1.51,462043,0
+RERE.US,D,20231030,000000,1.55,1.6,1.47,1.5,220270,0
+RERE.US,D,20231031,000000,1.47,1.52,1.45,1.47,176311,0
+RERE.US,D,20231101,000000,1.46,1.5477,1.46,1.53,246454,0
+RERE.US,D,20231102,000000,1.55,1.64,1.5,1.63,266306,0
+RERE.US,D,20231103,000000,1.67,1.78,1.64,1.76,484229,0
+RERE.US,D,20231106,000000,1.77,1.83,1.71,1.78,581590,0
+RERE.US,D,20231107,000000,1.73,1.8,1.67,1.72,487680,0
+RERE.US,D,20231108,000000,1.71,1.8,1.71,1.76,1957950,0
+RERE.US,D,20231109,000000,1.769,1.7973,1.66,1.68,263274,0
+RERE.US,D,20231110,000000,1.64,1.74,1.59,1.65,600706,0
+RERE.US,D,20231113,000000,1.63,1.64,1.58,1.6,260971,0
+RERE.US,D,20231114,000000,1.61,1.665,1.61,1.63,229957,0
+RERE.US,D,20231115,000000,1.65,1.745,1.63,1.71,451068,0
+RERE.US,D,20231116,000000,1.68,1.7686,1.63,1.71,206146,0
+RERE.US,D,20231117,000000,1.7,1.73,1.64,1.66,160381,0
+RERE.US,D,20231120,000000,1.68,1.79,1.68,1.76,291250,0
+RERE.US,D,20231121,000000,1.78,1.85,1.74,1.8,332828,0
+RERE.US,D,20231122,000000,1.85,1.88,1.66,1.71,247766,0
+RERE.US,D,20231124,000000,1.71,1.81,1.71,1.78,359051,0
+RERE.US,D,20231127,000000,1.75,1.82,1.73,1.77,329134,0
+RERE.US,D,20231128,000000,1.75,1.8,1.73,1.78,273809,0
+RERE.US,D,20231129,000000,1.75,1.8013,1.73,1.74,481824,0
+RERE.US,D,20231130,000000,1.71,1.85,1.71,1.79,641561,0
+RERE.US,D,20231201,000000,1.76,1.79,1.72,1.77,392866,0
+RERE.US,D,20231204,000000,1.75,1.7676,1.65,1.74,128660,0
+RERE.US,D,20231205,000000,1.7,1.74,1.66,1.69,217750,0
+RERE.US,D,20231206,000000,1.67,1.7,1.58,1.61,134266,0
+RERE.US,D,20231207,000000,1.57,1.65,1.57,1.63,168595,0
+RERE.US,D,20231208,000000,1.65,1.7,1.6,1.6,200217,0
+RERE.US,D,20231211,000000,1.56,1.65,1.54,1.57,1954062,0
+RERE.US,D,20231212,000000,1.6,1.6,1.55,1.6,353121,0
+RERE.US,D,20231213,000000,1.54,1.68,1.54,1.62,188858,0
+RERE.US,D,20231214,000000,1.6,1.685,1.57,1.67,379765,0
+RERE.US,D,20231215,000000,1.71,1.74,1.62,1.71,501573,0
+RERE.US,D,20231218,000000,1.68,1.78,1.62,1.73,623811,0
+RERE.US,D,20231219,000000,1.7,1.8,1.61,1.73,453070,0
+RERE.US,D,20231220,000000,1.67,1.81,1.6655,1.76,493610,0
+RERE.US,D,20231221,000000,1.73,1.81,1.71,1.77,479743,0
+RERE.US,D,20231222,000000,1.78,1.8,1.67,1.8,558473,0
+RERE.US,D,20231226,000000,1.77,1.82,1.71,1.78,456132,0
+RERE.US,D,20231227,000000,1.78,1.85,1.76,1.81,348517,0
+RERE.US,D,20231228,000000,1.81,1.99,1.792,1.89,559366,0
+RERE.US,D,20231229,000000,1.87,1.95,1.84,1.92,317089,0
+RERE.US,D,20240102,000000,1.89,1.9,1.71,1.74,227316,0
+RERE.US,D,20240103,000000,1.78,1.78,1.72,1.76,142329,0
+RERE.US,D,20240104,000000,1.74,1.76,1.64,1.67,143567,0
+RERE.US,D,20240105,000000,1.65,1.66,1.59,1.62,145052,0
+RERE.US,D,20240108,000000,1.61,1.63,1.57,1.6,200207,0
+RERE.US,D,20240109,000000,1.58,1.6,1.55,1.55,177444,0
+RERE.US,D,20240110,000000,1.55,1.56,1.5,1.5,109336,0
+RERE.US,D,20240111,000000,1.5,1.52,1.45,1.45,100588,0
+RERE.US,D,20240112,000000,1.45,1.4577,1.41,1.42,133716,0
+RERE.US,D,20240116,000000,1.4,1.4,1.26,1.28,289088,0
+RERE.US,D,20240117,000000,1.26,1.31,1.2375,1.3,355451,0
+RERE.US,D,20240118,000000,1.3,1.32,1.16,1.27,281407,0
+RERE.US,D,20240119,000000,1.31,1.32,1.2,1.22,228497,0
+RERE.US,D,20240122,000000,1.17,1.25,1.17,1.21,184426,0
+RERE.US,D,20240123,000000,1.28,1.28,1.22,1.22,227148,0
+RERE.US,D,20240124,000000,1.22,1.2564,1.22,1.22,213915,0
+RERE.US,D,20240125,000000,1.3,1.3,1.18,1.18,140112,0
+RERE.US,D,20240126,000000,1.19,1.23,1.17,1.23,212817,0
+RERE.US,D,20240129,000000,1.21,1.24,1.14,1.14,354783,0
+RERE.US,D,20240130,000000,1.14,1.15,1.06,1.1,353214,0
+RERE.US,D,20240131,000000,1.09,1.115,1.06,1.08,295936,0
+RERE.US,D,20240201,000000,1.08,1.11,1.07,1.08,270918,0
+RERE.US,D,20240202,000000,1.07,1.08,1.06,1.07,117528,0
+RERE.US,D,20240205,000000,1.08,1.08,1.01,1.03,178338,0
+RERE.US,D,20240206,000000,1.06,1.13,1.02,1.12,304386,0
+RERE.US,D,20240207,000000,1.09,1.1409,1.09,1.12,189650,0
+RERE.US,D,20240208,000000,1.12,1.14,1.1,1.1,176051,0
+RERE.US,D,20240209,000000,1.09,1.1,1.06,1.09,103784,0
+RERE.US,D,20240212,000000,1.08,1.12,1.08,1.1,140330,0
+RERE.US,D,20240213,000000,1.07,1.12,1.07,1.1,160774,0
+RERE.US,D,20240214,000000,1.08,1.11,1.08,1.09,123152,0
+RERE.US,D,20240215,000000,1.07,1.13,1.07,1.11,133556,0
+RERE.US,D,20240216,000000,1.11,1.1398,1.09,1.1,158704,0
+RERE.US,D,20240220,000000,1.1,1.13,1.1,1.12,134167,0
+RERE.US,D,20240221,000000,1.12,1.14,1.1,1.1,147860,0
+RERE.US,D,20240222,000000,1.11,1.13,1.11,1.12,121144,0
+RERE.US,D,20240223,000000,1.2,1.21,1.14,1.16,396543,0
+RERE.US,D,20240226,000000,1.19,1.2333,1.17,1.2,145106,0
+RERE.US,D,20240227,000000,1.18,1.21,1.18,1.2,143049,0
+RERE.US,D,20240228,000000,1.18,1.2,1.16,1.17,115654,0
+RERE.US,D,20240229,000000,1.15,1.21,1.15,1.18,123426,0
+RERE.US,D,20240301,000000,1.16,1.1999,1.16,1.17,109813,0
+RERE.US,D,20240304,000000,1.2,1.2,1.16,1.17,163567,0
+RERE.US,D,20240305,000000,1.16,1.175,1.13,1.15,95662,0
+RERE.US,D,20240306,000000,1.14,1.18,1.14,1.15,111615,0
+RERE.US,D,20240307,000000,1.13,1.16,1.11,1.14,90086,0
+RERE.US,D,20240308,000000,1.13,1.16,1.13,1.14,146147,0
+RERE.US,D,20240311,000000,1.15,1.19,1.15,1.19,213439,0
+RERE.US,D,20240312,000000,1.56,1.7,1.37,1.51,16112608,0
+RERE.US,D,20240313,000000,1.46,1.64,1.44,1.59,2234449,0
+RERE.US,D,20240314,000000,1.59,1.74,1.54,1.68,1998799,0
+RERE.US,D,20240315,000000,1.69,1.75,1.66,1.68,1260391,0
+RERE.US,D,20240318,000000,1.71,1.92,1.695,1.81,1592081,0
+RERE.US,D,20240319,000000,1.82,1.84,1.7,1.84,589087,0
+RERE.US,D,20240320,000000,1.8,1.84,1.77,1.83,468627,0
+RERE.US,D,20240321,000000,1.83,1.84,1.78,1.8,475792,0
+RERE.US,D,20240322,000000,1.76,1.81,1.62,1.67,941717,0
+RERE.US,D,20240325,000000,1.67,1.705,1.6,1.63,321522,0
+RERE.US,D,20240326,000000,1.61,1.675,1.6008,1.65,258434,0
+RERE.US,D,20240327,000000,1.62,1.67,1.6143,1.65,205297,0
+RERE.US,D,20240328,000000,1.65,1.76,1.65,1.76,560798,0
+RERE.US,D,20240401,000000,1.76,1.87,1.75,1.84,660641,0
+RERE.US,D,20240402,000000,1.82,1.87,1.79,1.85,505206,0
+RERE.US,D,20240403,000000,1.84,1.86,1.79,1.79,320299,0
+RERE.US,D,20240404,000000,1.81,1.85,1.74,1.75,312739,0
+RERE.US,D,20240405,000000,1.75,1.79,1.62,1.66,557911,0
+RERE.US,D,20240408,000000,1.66,1.7,1.61,1.69,869236,0
+RERE.US,D,20240409,000000,1.67,1.72,1.67,1.7,703640,0
+RERE.US,D,20240410,000000,1.72,1.7394,1.66,1.71,578073,0
+RERE.US,D,20240411,000000,1.68,1.75,1.68,1.73,523442,0
+RERE.US,D,20240412,000000,1.73,1.76,1.72,1.74,531005,0
+RERE.US,D,20240415,000000,1.73,1.76,1.71,1.71,345775,0
+RERE.US,D,20240416,000000,1.72,1.72,1.5,1.53,1107753,0
+RERE.US,D,20240417,000000,1.55,1.6,1.55,1.59,540881,0
+RERE.US,D,20240418,000000,1.59,1.62,1.54,1.56,476006,0
+RERE.US,D,20240419,000000,1.59,1.7049,1.55,1.58,499430,0
+RERE.US,D,20240422,000000,1.6,1.62,1.54,1.55,371518,0
+RERE.US,D,20240423,000000,1.53,1.62,1.53,1.58,1252213,0
+RERE.US,D,20240424,000000,1.6,1.62,1.58,1.58,1118124,0
+RERE.US,D,20240425,000000,1.57,1.62,1.55,1.61,673003,0
+RERE.US,D,20240426,000000,1.77,2,1.69,1.98,3416436,0
+RERE.US,D,20240429,000000,2,2.09,1.95,2.07,1146561,0
+RERE.US,D,20240430,000000,2.05,2.1,2.03,2.08,669586,0
+RERE.US,D,20240501,000000,2.08,2.1,1.89,2.07,951539,0
+RERE.US,D,20240502,000000,2.12,2.15,2.05,2.15,1064597,0
+RERE.US,D,20240503,000000,2.18,2.26,2.1,2.26,1376233,0
+RERE.US,D,20240506,000000,2.29,2.38,2.24,2.34,1497982,0
+RERE.US,D,20240507,000000,2.39,2.61,2.19,2.52,2534988,0
+RERE.US,D,20240508,000000,2.61,2.63,2.33,2.45,1219033,0
+RERE.US,D,20240509,000000,2.44,3,2.41,2.89,4875623,0
+RERE.US,D,20240510,000000,2.95,2.96,2.59,2.63,3112578,0
+RERE.US,D,20240513,000000,2.7,2.895,2.64,2.78,2411709,0
+RERE.US,D,20240514,000000,2.78,2.94,2.63,2.72,3002283,0
+RERE.US,D,20240515,000000,2.72,3.025,2.55,2.79,3229780,0
+RERE.US,D,20240516,000000,2.85,2.93,2.6509,2.91,1600542,0
+RERE.US,D,20240517,000000,2.85,2.94,2.8,2.83,1248582,0
+RERE.US,D,20240520,000000,2.6,2.79,2.52,2.71,3666999,0
+RERE.US,D,20240521,000000,2.67,2.7,2.59,2.64,759779,0
+RERE.US,D,20240522,000000,2.61,2.64,2.46,2.5,1874130,0
+RERE.US,D,20240523,000000,2.4,2.54,2.27,2.29,2392392,0
+RERE.US,D,20240524,000000,2.3,2.41,2.26,2.31,1364269,0
+RERE.US,D,20240528,000000,2.35,2.4,2.285,2.33,1166183,0
+RERE.US,D,20240529,000000,2.32,2.405,2.27,2.31,1017840,0
+RERE.US,D,20240530,000000,2.3,2.44,2.3,2.38,887068,0
+RERE.US,D,20240531,000000,2.39,2.42,2.26,2.31,1445817,0
+RERE.US,D,20240603,000000,2.41,2.55,2.37,2.51,1429403,0
+RERE.US,D,20240604,000000,2.5,2.52,2.4,2.42,868953,0
+RERE.US,D,20240605,000000,2.42,2.595,2.42,2.59,1231164,0
+RERE.US,D,20240606,000000,2.63,2.69,2.55,2.69,1280275,0
+RERE.US,D,20240607,000000,2.67,2.68,2.51,2.52,1261303,0
+RERE.US,D,20240610,000000,2.51,2.555,2.443,2.52,619844,0
+RERE.US,D,20240611,000000,2.5,2.57,2.481,2.55,688247,0
+RERE.US,D,20240612,000000,2.58,2.62,2.4947,2.56,813817,0
+RERE.US,D,20240613,000000,2.55,2.63,2.53,2.56,734517,0
+RERE.US,D,20240614,000000,2.5,2.53,2.11,2.14,4555676,0
+RERE.US,D,20240617,000000,2.23,2.4193,2.18,2.19,2367129,0
+RERE.US,D,20240618,000000,2.19,2.26,2.065,2.15,3562387,0
+RERE.US,D,20240620,000000,2.17,2.2,2.08,2.09,623576,0
+RERE.US,D,20240621,000000,2.23,2.245,2.0529,2.23,2093604,0
+RERE.US,D,20240624,000000,2.24,2.31,2.2,2.27,979305,0
+RERE.US,D,20240625,000000,2.28,2.29,2.19,2.24,762553,0
+RERE.US,D,20240626,000000,2.25,2.35,2.2,2.22,805368,0
+RERE.US,D,20240627,000000,2.32,2.32,2.2,2.2,751971,0
+RERE.US,D,20240628,000000,2.18,2.47,2.18,2.37,2783733,0
+RERE.US,D,20240701,000000,2.3,2.44,2.27,2.39,1114203,0
+RERE.US,D,20240702,000000,2.4,2.5,2.38,2.49,1228359,0
+RERE.US,D,20240703,000000,2.51,2.605,2.49,2.55,1392771,0
+RERE.US,D,20240705,000000,2.56,2.62,2.515,2.57,1144104,0
+RERE.US,D,20240708,000000,2.55,2.58,2.34,2.36,1298396,0
+RERE.US,D,20240709,000000,2.36,2.4,2.19,2.31,1591803,0
+RERE.US,D,20240710,000000,2.32,2.385,2.28,2.32,893000,0
+RERE.US,D,20240711,000000,2.32,2.435,2.32,2.43,930653,0
+RERE.US,D,20240712,000000,2.47,2.48,2.35,2.38,719387,0
+RERE.US,D,20240715,000000,2.36,2.36,2.25,2.26,556661,0
+RERE.US,D,20240716,000000,2.35,2.35,2.28,2.29,423021,0
+RERE.US,D,20240717,000000,2.26,2.37,2.22,2.23,743100,0
+RERE.US,D,20240718,000000,2.21,2.32,2.21,2.24,518567,0
+RERE.US,D,20240719,000000,2.26,2.26,2.14,2.17,956932,0
+RERE.US,D,20240722,000000,2.2,2.29,2.185,2.28,682835,0
+RERE.US,D,20240723,000000,2.28,2.44,2.24,2.38,1190417,0
+RERE.US,D,20240724,000000,2.38,2.45,2.35,2.44,931690,0
+RERE.US,D,20240725,000000,2.38,2.44,2.33,2.38,621445,0
+RERE.US,D,20240726,000000,2.4,2.565,2.3806,2.54,852981,0
+RERE.US,D,20240729,000000,2.55,2.55,2.465,2.47,628259,0
+RERE.US,D,20240730,000000,2.49,2.51,2.37,2.38,461229,0
+RERE.US,D,20240731,000000,2.39,2.745,2.38,2.68,1801003,0
+RERE.US,D,20240801,000000,2.61,2.65,2.52,2.59,965373,0
+RERE.US,D,20240802,000000,2.51,2.6097,2.45,2.58,953544,0
+RERE.US,D,20240805,000000,2.46,2.525,2.33,2.49,710402,0
+RERE.US,D,20240806,000000,2.47,2.59,2.465,2.49,708666,0
+RERE.US,D,20240807,000000,2.52,2.55,2.425,2.48,702975,0
+RERE.US,D,20240808,000000,2.53,2.625,2.485,2.61,708017,0
+RERE.US,D,20240809,000000,2.58,2.64,2.535,2.6,533915,0
+RERE.US,D,20240812,000000,2.61,2.8,2.6,2.73,1489221,0
+RERE.US,D,20240813,000000,2.72,2.84,2.68,2.71,1073857,0
+RERE.US,D,20240814,000000,2.71,2.73,2.65,2.67,737235,0
+RERE.US,D,20240815,000000,2.69,2.82,2.69,2.74,919704,0
+RERE.US,D,20240816,000000,2.71,2.785,2.71,2.75,569124,0
+RERE.US,D,20240819,000000,2.75,2.9,2.75,2.84,1526598,0
+RERE.US,D,20240820,000000,2.68,2.68,2.41,2.52,1846731,0
+RERE.US,D,20240821,000000,2.52,2.7,2.5,2.62,1022648,0
+RERE.US,D,20240822,000000,2.62,2.62,2.47,2.48,801790,0
+RERE.US,D,20240823,000000,2.5,2.5,2.26,2.28,1266458,0
+RERE.US,D,20240826,000000,2.28,2.31,2.195,2.28,1563700,0
+RERE.US,D,20240827,000000,2.3,2.31,2.22,2.23,685731,0
+RERE.US,D,20240828,000000,2.23,2.37,2.22,2.32,1427850,0
+RERE.US,D,20240829,000000,2.32,2.395,2.28,2.29,897307,0
+RERE.US,D,20240830,000000,2.35,2.54,2.34,2.37,1321795,0
+RERE.US,D,20240903,000000,2.38,2.49,2.33,2.38,1413868,0
+RERE.US,D,20240904,000000,2.4,2.44,2.36,2.4,541557,0
+RERE.US,D,20240905,000000,2.4,2.57,2.35,2.56,1285208,0
+RERE.US,D,20240906,000000,2.5,2.57,2.43,2.51,1072818,0
+RERE.US,D,20240909,000000,2.51,2.526,2.38,2.39,571591,0
+RERE.US,D,20240910,000000,2.35,2.475,2.34,2.44,418259,0
+RERE.US,D,20240911,000000,2.42,2.465,2.39,2.39,349963,0
+RERE.US,D,20240912,000000,2.37,2.425,2.3499,2.36,378957,0
+RERE.US,D,20240913,000000,2.35,2.41,2.32,2.37,558611,0
+RERE.US,D,20240916,000000,2.36,2.41,2.335,2.34,342735,0
+RERE.US,D,20240917,000000,2.34,2.405,2.322,2.36,321572,0
+RERE.US,D,20240918,000000,2.36,2.375,2.265,2.28,507346,0
+RERE.US,D,20240919,000000,2.31,2.34,2.1601,2.19,1532596,0
+RERE.US,D,20240920,000000,2.18,2.2162,2.16,2.2,811683,0
+RERE.US,D,20240923,000000,2.21,2.2808,2.2,2.21,510933,0
+RERE.US,D,20240924,000000,2.35,2.35,2.12,2.2,3628639,0
+RERE.US,D,20240925,000000,2.17,2.22,2.17,2.19,704698,0
+RERE.US,D,20240926,000000,2.32,2.49,2.26,2.48,3830563,0
+RERE.US,D,20240927,000000,2.56,2.59,2.48,2.53,2211490,0
+RERE.US,D,20240930,000000,2.85,2.9,2.62,2.78,4397549,0
+RERE.US,D,20241001,000000,2.79,2.92,2.69,2.83,1318538,0
+RERE.US,D,20241002,000000,2.97,3.185,2.815,2.9,3959433,0
+RERE.US,D,20241003,000000,2.79,2.87,2.72,2.83,899932,0
+RERE.US,D,20241004,000000,2.91,3,2.82,2.99,1845120,0
+RERE.US,D,20241007,000000,2.99,2.99,2.78,2.92,1374903,0
+RERE.US,D,20241008,000000,2.72,2.765,2.58,2.72,1038509,0
+RERE.US,D,20241009,000000,2.69,2.72,2.5866,2.69,686233,0
+RERE.US,D,20241010,000000,2.7,2.795,2.62,2.76,1335611,0
+RERE.US,D,20241011,000000,2.7,2.84,2.665,2.78,835321,0
+RERE.US,D,20241014,000000,2.76,2.77,2.68,2.73,741746,0
+RERE.US,D,20241015,000000,2.68,2.68,2.54,2.55,1105902,0
+RERE.US,D,20241016,000000,2.56,2.68,2.55,2.63,686592,0
+RERE.US,D,20241017,000000,2.59,2.59,2.47,2.51,913593,0
+RERE.US,D,20241018,000000,2.59,2.66,2.575,2.61,554182,0
+RERE.US,D,20241021,000000,2.57,2.62,2.47,2.51,876184,0
+RERE.US,D,20241022,000000,2.54,2.77,2.51,2.62,891867,0
+RERE.US,D,20241023,000000,2.63,2.69,2.58,2.59,848695,0
+RERE.US,D,20241024,000000,2.56,2.59,2.51,2.52,652684,0
+RERE.US,D,20241025,000000,2.53,2.595,2.5,2.58,689788,0
+RERE.US,D,20241028,000000,2.57,2.65,2.54,2.62,831357,0
+RERE.US,D,20241029,000000,2.65,2.65,2.54,2.56,418580,0
+RERE.US,D,20241030,000000,2.54,2.54,2.43,2.47,548575,0
+RERE.US,D,20241031,000000,2.45,2.465,2.36,2.38,1256676,0
+RERE.US,D,20241101,000000,2.37,2.425,2.37,2.4,494718,0
+RERE.US,D,20241104,000000,2.39,2.445,2.345,2.35,672812,0
+RERE.US,D,20241105,000000,2.42,2.495,2.4,2.46,410149,0
+RERE.US,D,20241106,000000,2.41,2.45,2.34,2.44,615811,0
+RERE.US,D,20241107,000000,2.5,2.655,2.5,2.64,621766,0
+RERE.US,D,20241108,000000,2.58,2.6,2.52,2.55,480416,0
+RERE.US,D,20241111,000000,2.59,2.625,2.555,2.56,319894,0
+RERE.US,D,20241112,000000,2.47,2.52,2.43,2.43,569823,0
+RERE.US,D,20241113,000000,2.45,2.45,2.3,2.41,426153,0
+RERE.US,D,20241114,000000,2.4,2.41,2.35,2.38,261442,0
+RERE.US,D,20241115,000000,2.36,2.41,2.36,2.39,167259,0
+RERE.US,D,20241118,000000,2.415,2.5,2.415,2.47,284988,0
+RERE.US,D,20241119,000000,2.47,2.475,2.405,2.46,364209,0
+RERE.US,D,20241120,000000,2.62,2.9,2.6199,2.8,2540795,0
+RERE.US,D,20241121,000000,2.74,2.85,2.65,2.8,1121052,0
+RERE.US,D,20241122,000000,2.73,2.9,2.72,2.83,2693967,0
+RERE.US,D,20241125,000000,2.85,2.87,2.73,2.74,1702368,0
+RERE.US,D,20241126,000000,2.75,3.13,2.7,3.12,2395016,0
+RERE.US,D,20241127,000000,3.25,3.48,3.03,3.44,4287522,0
+RERE.US,D,20241129,000000,3.38,3.42,3.27,3.29,1881570,0
+RERE.US,D,20241202,000000,3.3,3.4,3.21,3.37,2202306,0
+RERE.US,D,20241203,000000,3.28,3.395,3.13,3.38,2425505,0
+RERE.US,D,20241204,000000,3.36,3.37,3.16,3.19,1366601,0
+RERE.US,D,20241205,000000,3.18,3.25,3.16,3.2,1428070,0
+RERE.US,D,20241206,000000,3.2,3.32,3.2,3.24,1121084,0
+RERE.US,D,20241209,000000,3.4,3.7,3.3,3.52,4869104,0
+RERE.US,D,20241210,000000,3.31,3.31,2.81,3.2,2147062,0
+RERE.US,D,20241211,000000,3.2,3.2,3.01,3.02,1066269,0
+RERE.US,D,20241212,000000,3.02,3.07,2.91,2.97,1149820,0
+RERE.US,D,20241213,000000,2.97,3.06,2.93,2.96,1019784,0
+RERE.US,D,20241216,000000,2.92,3.05,2.92,3.02,768971,0
+RERE.US,D,20241217,000000,3.04,3.15,2.93,3.02,903439,0
+RERE.US,D,20241218,000000,3.02,3.05,2.79,2.82,1480353,0
+RERE.US,D,20241219,000000,2.82,2.9,2.67,2.75,1603675,0
+RERE.US,D,20241220,000000,2.7,2.855,2.7,2.81,458645,0
+RERE.US,D,20241223,000000,2.81,2.85,2.775,2.84,423583,0
+RERE.US,D,20241224,000000,2.86,2.92,2.8405,2.88,332157,0
+RERE.US,D,20241226,000000,2.78,2.82,2.55,2.81,2031009,0
+RERE.US,D,20241227,000000,2.78,3.07,2.77,3.04,1745129,0
+RERE.US,D,20241230,000000,2.97,2.97,2.85,2.89,1142641,0
+RERE.US,D,20241231,000000,2.85,3.005,2.85,2.88,569466,0
+RERE.US,D,20250102,000000,2.86,2.93,2.81,2.85,537380,0
+RERE.US,D,20250103,000000,2.88,2.91,2.72,2.75,842154,0
+RERE.US,D,20250106,000000,2.79,2.8,2.68,2.71,491656,0
+RERE.US,D,20250107,000000,2.75,2.75,2.665,2.68,303462,0
+RERE.US,D,20250108,000000,2.66,2.66,2.57,2.62,598134,0
+RERE.US,D,20250110,000000,2.59,2.69,2.585,2.62,589057,0
+RERE.US,D,20250113,000000,2.625,2.66,2.42,2.46,793141,0
+RERE.US,D,20250114,000000,2.5,2.52,2.42,2.43,633156,0
+RERE.US,D,20250115,000000,2.46,2.485,2.43,2.47,449324,0
+RERE.US,D,20250116,000000,2.47,2.6,2.45,2.59,633913,0
+RERE.US,D,20250117,000000,2.61,2.7,2.58,2.64,552383,0
+RERE.US,D,20250121,000000,2.69,2.765,2.605,2.7,888327,0
+RERE.US,D,20250122,000000,2.67,2.71,2.63,2.67,684675,0
+RERE.US,D,20250123,000000,2.66,2.7,2.62,2.62,453530,0
+RERE.US,D,20250124,000000,2.62,2.68,2.56,2.61,584864,0
+RERE.US,D,20250127,000000,2.64,2.755,2.61,2.72,496739,0
+RERE.US,D,20250128,000000,2.73,2.74,2.66,2.72,238005,0
+RERE.US,D,20250129,000000,2.7105,2.7105,2.615,2.62,530309,0
+RERE.US,D,20250130,000000,2.645,2.74,2.6,2.71,417416,0
+RERE.US,D,20250131,000000,2.74,2.75,2.635,2.65,303348,0
+RERE.US,D,20250203,000000,2.6,2.8799,2.56,2.86,1114701,0
+RERE.US,D,20250204,000000,2.94,2.985,2.835,2.97,811125,0
+RERE.US,D,20250205,000000,2.95,2.96,2.83,2.87,683150,0
+RERE.US,D,20250206,000000,2.88,2.995,2.88,2.99,700788,0
+RERE.US,D,20250207,000000,3.08,3.24,3.05,3.2,1558956,0
+RERE.US,D,20250210,000000,3.2379,3.24,3.1,3.14,809734,0
+RERE.US,D,20250211,000000,3.04,3.12,3.005,3.06,385796,0
+RERE.US,D,20250212,000000,3.06,3.18,3.015,3.17,545632,0
+RERE.US,D,20250213,000000,3.11,3.18,2.92,2.98,817889,0
+RERE.US,D,20250214,000000,3.14,3.18,3.005,3.06,710633,0
+RERE.US,D,20250218,000000,3.01,3.065,2.9,2.92,736544,0
+RERE.US,D,20250219,000000,2.98,2.985,2.9,2.92,405637,0
+RERE.US,D,20250220,000000,3,3.01,2.85,2.9,482418,0
+RERE.US,D,20250221,000000,2.95,2.95,2.845,2.91,748975,0
+RERE.US,D,20250224,000000,2.8431,2.885,2.74,2.85,1441474,0
+RERE.US,D,20250225,000000,2.83,2.96,2.75,2.84,933992,0
+RERE.US,D,20250226,000000,2.92,3.16,2.89,3.11,1140889,0
+RERE.US,D,20250227,000000,3.0891,3.1,2.942,2.99,729302,0
+RERE.US,D,20250228,000000,2.92,2.96,2.785,2.83,612674,0
+RERE.US,D,20250303,000000,2.91,2.925,2.72,2.74,601566,0
+RERE.US,D,20250304,000000,2.7308,2.89,2.66,2.8,853957,0
+RERE.US,D,20250305,000000,2.95,3.3,2.9101,3.29,2169120,0
+RERE.US,D,20250306,000000,3.165,3.38,3.15,3.3,1458425,0
+RERE.US,D,20250307,000000,3.3,3.45,3.25,3.37,863409,0
+RERE.US,D,20250310,000000,3.335,3.35,3.155,3.18,1178186,0
+RERE.US,D,20250311,000000,3.315,3.515,3.25,3.48,2935309,0
+RERE.US,D,20250312,000000,3.45,3.48,3.215,3.33,996336,0
+RERE.US,D,20250313,000000,3.32,3.3599,3.15,3.3,675386,0
+RERE.US,D,20250314,000000,3.355,3.45,3.265,3.37,951580,0
+RERE.US,D,20250317,000000,3.38,3.51,3.2,3.48,1219483,0
+RERE.US,D,20250318,000000,3.44,3.44,3.31,3.37,567334,0
+RERE.US,D,20250319,000000,3.39,3.395,3.3,3.36,485902,0
+RERE.US,D,20250320,000000,3.32,3.32,3.155,3.17,732258,0
+RERE.US,D,20250321,000000,3.01,3.19,2.95,3.1,578480,0
+RERE.US,D,20250324,000000,3.131,3.14,3.01,3.06,318857,0
+RERE.US,D,20250325,000000,3,3.14,2.95,3.01,592622,0
+RERE.US,D,20250326,000000,3.06,3.19,3.01,3.15,590983,0
+RERE.US,D,20250327,000000,3.0888,3.24,3.0888,3.12,438653,0
+RERE.US,D,20250328,000000,3.0675,3.12,2.9,2.91,598207,0
+RERE.US,D,20250331,000000,2.89,3.02,2.86,2.94,618224,0
+RERE.US,D,20250401,000000,2.94,3.06,2.91,2.96,723272,0
+RERE.US,D,20250402,000000,2.96,3.07,2.935,3.01,618815,0
+RERE.US,D,20250403,000000,2.86,3.02,2.85,2.9,626762,0
+RERE.US,D,20250404,000000,2.76,2.8,2.53,2.59,1150770,0
+RERE.US,D,20250407,000000,2.34,2.74,2.33,2.53,1063942,0
+RERE.US,D,20250408,000000,2.61,2.65,2.27,2.28,1041250,0
+RERE.US,D,20250409,000000,2.24,2.32,2.12,2.22,2065764,0
+RERE.US,D,20250410,000000,2.33,2.48,2.175,2.22,1703911,0
+RERE.US,D,20250411,000000,2.33,2.37,2.24,2.26,1337959,0
+RERE.US,D,20250414,000000,2.31,2.34,2.24,2.26,1945844,0
+RERE.US,D,20250415,000000,2.27,2.4,2.185,2.2,1674176,0
+RERE.US,D,20250416,000000,2.23,2.245,2.13,2.16,2182678,0
+RERE.US,D,20250417,000000,2.22,2.2496,2.12,2.14,935913,0
+RERE.US,D,20250421,000000,2.13,2.132,2,2,1058499,0
+RERE.US,D,20250422,000000,2.08,2.125,2.06,2.09,2252040,0
+RERE.US,D,20250423,000000,2.2,2.32,2.12,2.29,1896654,0
+RERE.US,D,20250424,000000,2.2305,2.46,2.2305,2.45,1026350,0
+RERE.US,D,20250425,000000,2.42,2.45,2.34,2.39,664647,0
+RERE.US,D,20250428,000000,2.39,2.48,2.39,2.45,467335,0
+RERE.US,D,20250429,000000,2.42,2.47,2.38,2.45,1164314,0
+RERE.US,D,20250430,000000,2.3634,2.47,2.3634,2.47,323410,0
+RERE.US,D,20250501,000000,2.47,2.49,2.415,2.45,237211,0
+RERE.US,D,20250502,000000,2.53,2.53,2.47,2.51,470313,0
+RERE.US,D,20250505,000000,2.4,2.49,2.39,2.45,3548508,0
+RERE.US,D,20250506,000000,2.46,2.58,2.45,2.52,574813,0
+RERE.US,D,20250507,000000,2.52,2.53,2.34,2.34,627424,0
+RERE.US,D,20250508,000000,2.4552,2.505,2.39,2.48,518180,0
+RERE.US,D,20250509,000000,2.46,2.52,2.42,2.46,750546,0
+RERE.US,D,20250512,000000,2.585,2.72,2.56,2.59,1069654,0
+RERE.US,D,20250513,000000,2.555,2.67,2.53,2.66,693037,0
+RERE.US,D,20250514,000000,2.68,2.78,2.61,2.73,622727,0
+RERE.US,D,20250515,000000,2.7,2.86,2.67,2.81,1647874,0
+RERE.US,D,20250516,000000,2.92,2.92,2.8,2.81,767544,0
+RERE.US,D,20250519,000000,2.8,2.85,2.71,2.84,892796,0
+RERE.US,D,20250520,000000,2.85,2.95,2.67,2.67,962829,0
+RERE.US,D,20250521,000000,2.72,2.755,2.62,2.64,716816,0
+RERE.US,D,20250522,000000,2.6,2.75,2.6,2.67,421743,0
+RERE.US,D,20250523,000000,2.6,2.66,2.52,2.62,360025,0
+RERE.US,D,20250527,000000,2.585,2.65,2.45,2.59,836125,0
+RERE.US,D,20250528,000000,2.6,2.61,2.5,2.58,407380,0
+RERE.US,D,20250529,000000,2.61,2.67,2.595,2.63,602237,0
+RERE.US,D,20250530,000000,2.56,2.67,2.54,2.58,463496,0
+RERE.US,D,20250602,000000,2.5145,2.56,2.47,2.53,469202,0
+RERE.US,D,20250603,000000,2.5,2.52,2.45,2.46,984622,0
+RERE.US,D,20250604,000000,2.48,2.52,2.45,2.45,518387,0
+RERE.US,D,20250605,000000,2.48,2.5,2.41,2.47,1463614,0
+RERE.US,D,20250606,000000,2.45,2.5,2.44,2.48,409959,0
+RERE.US,D,20250609,000000,2.5,2.79,2.49,2.69,1901304,0
+RERE.US,D,20250610,000000,2.6889,2.79,2.63,2.73,718873,0
+RERE.US,D,20250611,000000,2.76,2.76,2.655,2.66,245609,0
+RERE.US,D,20250612,000000,2.64,2.815,2.64,2.75,713000,0
+RERE.US,D,20250613,000000,2.74,2.78,2.66,2.67,379744,0
+RERE.US,D,20250616,000000,2.68,2.8601,2.67,2.82,759088,0
+RERE.US,D,20250617,000000,2.79,2.8888,2.78,2.83,562505,0
+RERE.US,D,20250618,000000,2.79,2.86,2.76,2.78,245036,0
+RERE.US,D,20250620,000000,2.79,3.09,2.76,2.9,2725755,0
+RERE.US,D,20250623,000000,2.94,3.05,2.835,2.87,1393147,0
+RERE.US,D,20250624,000000,2.91,3.02,2.86,2.99,2117014,0
+RERE.US,D,20250625,000000,2.99,3.19,2.9808,3.19,1038241,0
+RERE.US,D,20250626,000000,3.15,3.15,3.01,3.13,1320247,0
+RERE.US,D,20250627,000000,3.14,3.5,3.1311,3.49,2981213,0
+RERE.US,D,20250630,000000,3.55,3.5632,3.28,3.31,3209651,0
+RERE.US,D,20250701,000000,3.31,3.42,3.25,3.36,1874435,0
+RERE.US,D,20250702,000000,3.34,3.53,3.32,3.51,1683992,0
+RERE.US,D,20250703,000000,3.5,3.515,3.41,3.48,1389450,0
+RERE.US,D,20250707,000000,3.56,3.95,3.46,3.79,6638693,0
+RERE.US,D,20250708,000000,4.29,4.35,3.8509,4.06,8877119,0
+RERE.US,D,20250709,000000,4.07,4.07,3.485,3.61,6370651,0
+RERE.US,D,20250710,000000,3.67,3.98,3.58,3.68,3078765,0
+RERE.US,D,20250711,000000,3.66,3.73,3.49,3.55,2623632,0
+RERE.US,D,20250714,000000,3.5,3.85,3.45,3.64,5378684,0
+RERE.US,D,20250715,000000,3.74,3.82,3.6,3.66,3065953,0
+RERE.US,D,20250716,000000,3.72,3.74,3.5,3.62,2578556,0
+RERE.US,D,20250717,000000,3.63,3.78,3.38,3.38,3755891,0
+RERE.US,D,20250718,000000,3.41,3.69,3.37,3.68,3353191,0
+RERE.US,D,20250721,000000,3.68,3.785,3.5,3.68,6085339,0
+RERE.US,D,20250722,000000,3.63,3.64,3.46,3.54,3156386,0
+RERE.US,D,20250723,000000,3.58,3.668,3.5,3.63,2086033,0
+RERE.US,D,20250724,000000,3.63,3.65,3.37,3.37,2654787,0
+RERE.US,D,20250725,000000,3.38,3.48,3.35,3.4,995367,0
+RERE.US,D,20250728,000000,3.419,3.46,3.28,3.28,2630945,0
+RERE.US,D,20250729,000000,3.3089,3.34,3.175,3.19,2197454,0
+RERE.US,D,20250730,000000,3.22,3.26,3.1202,3.15,1443632,0
+RERE.US,D,20250731,000000,3.17,3.24,3.1226,3.18,706609,0
+RERE.US,D,20250801,000000,3.08,3.175,3.07,3.12,1245535,0
+RERE.US,D,20250804,000000,3.19,3.42,3.18,3.38,2604785,0
+RERE.US,D,20250805,000000,3.38,3.47,3.36,3.38,1702918,0
+RERE.US,D,20250806,000000,3.42,3.49,3.39,3.41,1314478,0
+RERE.US,D,20250807,000000,3.5,3.58,3.45,3.49,1290054,0
+RERE.US,D,20250808,000000,3.54,3.638,3.52,3.6,1445907,0
+RERE.US,D,20250811,000000,3.63,3.91,3.5929,3.9,3515494,0
+RERE.US,D,20250812,000000,4,4.01,3.9,3.99,6145839,0
+RERE.US,D,20250813,000000,4.13,4.68,4.1,4.54,7158888,0
+RERE.US,D,20250814,000000,4.375,4.81,4.18,4.24,6408158,0
+RERE.US,D,20250815,000000,4.355,4.37,4.01,4.21,3448060,0
+RERE.US,D,20250818,000000,4.39,4.46,4.25,4.4,3376790,0
+RERE.US,D,20250819,000000,4.45,4.885,4.23,4.64,6221765,0
+RERE.US,D,20250820,000000,4.77,4.93,4.2501,4.56,7733846,0
+RERE.US,D,20250821,000000,4.56,4.885,4.53,4.65,3712660,0
+RERE.US,D,20250822,000000,4.71,4.8201,4.4909,4.55,5232596,0
+RERE.US,D,20250825,000000,4.6,4.6,4.38,4.49,3287250,0
+RERE.US,D,20250826,000000,4.58,4.725,4.5,4.62,2758335,0
+RERE.US,D,20250827,000000,4.55,4.73,4.4,4.73,3070706,0
+RERE.US,D,20250828,000000,4.69,4.72,4.595,4.67,1608709,0
+RERE.US,D,20250829,000000,4.66,4.89,4.62,4.72,2179382,0
+RERE.US,D,20250902,000000,4.53,4.695,4.32,4.6,2201820,0
+RERE.US,D,20250903,000000,4.6,4.75,4.56,4.67,956204,0
+RERE.US,D,20250904,000000,4.6,4.615,4.215,4.25,2766006,0
+RERE.US,D,20250905,000000,4.4798,4.51,4.21,4.36,1739153,0
+RERE.US,D,20250908,000000,4.33,4.35,4.0837,4.29,2545702,0
+RERE.US,D,20250909,000000,4.29,4.4491,4.27,4.35,1188122,0
+RERE.US,D,20250910,000000,4.3332,4.365,4.15,4.18,1234945,0
+RERE.US,D,20250911,000000,4.16,4.455,4.11,4.31,1758770,0
+RERE.US,D,20250912,000000,4.27,4.425,4.27,4.34,901532,0
+RERE.US,D,20250915,000000,4.36,4.65,4.35,4.41,2266756,0
+RERE.US,D,20250916,000000,4.43,4.43,4.18,4.26,1531767,0
+RERE.US,D,20250917,000000,4.35,4.45,4.15,4.26,1968300,0
+RERE.US,D,20250918,000000,4.23,4.28,4.19,4.28,874994,0
+RERE.US,D,20250919,000000,4.3,4.315,4.17,4.2,1226327,0
+RERE.US,D,20250922,000000,4.26,4.57,4.26,4.38,2251250,0
+RERE.US,D,20250923,000000,4.55,4.55,4.33,4.36,1792194,0
+RERE.US,D,20250924,000000,4.37,4.68,4.34,4.68,2665341,0
+RERE.US,D,20250925,000000,4.65,4.7,4.51,4.67,793141,0
+RERE.US,D,20250926,000000,4.611,4.73,4.48,4.72,1303708,0
+RERE.US,D,20250929,000000,4.785,4.85,4.63,4.69,1597807,0
+RERE.US,D,20250930,000000,4.701,4.74,4.6,4.6,835550,0
+RERE.US,D,20251001,000000,4.68,4.715,4.5,4.71,1707136,0
+RERE.US,D,20251002,000000,4.75,4.78,4.54,4.56,1222951,0
+RERE.US,D,20251003,000000,4.59,4.64,4.275,4.35,1391506,0
+RERE.US,D,20251006,000000,4.375,4.43,4.27,4.35,1512068,0
+RERE.US,D,20251007,000000,4.35,4.35,4.155,4.18,1058929,0
+RERE.US,D,20251008,000000,4.26,4.4064,4.24,4.26,1001981,0
+RERE.US,D,20251009,000000,4.315,4.39,4.18,4.2,1183370,0
+RERE.US,D,20251010,000000,4.2,4.25,3.71,3.75,3276150,0
+RERE.US,D,20251013,000000,3.99,4.05,3.825,3.94,1731762,0
+RERE.US,D,20251014,000000,3.833,4.16,3.78,4.04,2012974,0
+RERE.US,D,20251015,000000,4.05,4.13,4.02,4.06,1681518,0
+RERE.US,D,20251016,000000,4.08,4.14,3.8,3.8,3180847,0
+RERE.US,D,20251017,000000,3.81,4,3.7801,3.86,648794,0
+RERE.US,D,20251020,000000,3.9,4.04,3.89,4.01,818744,0
+RERE.US,D,20251021,000000,4.01,4.02,3.9,4,642208,0
+RERE.US,D,20251022,000000,4,4.119,3.97,4.04,1331789,0
+RERE.US,D,20251023,000000,4.01,4.1065,4,4.05,959583,0
+RERE.US,D,20251024,000000,4.06,4.155,4.03,4.09,1162126,0
+RERE.US,D,20251027,000000,4.178,4.35,4.15,4.17,1955921,0
+RERE.US,D,20251028,000000,4.2,4.225,3.865,3.91,1690762,0
+RERE.US,D,20251029,000000,3.96,4.045,3.81,3.82,1068632,0
+RERE.US,D,20251030,000000,3.865,3.92,3.66,3.75,2306043,0
+RERE.US,D,20251031,000000,3.83,3.91,3.755,3.87,1932949,0
+RERE.US,D,20251103,000000,3.93,4.06,3.9,3.96,1344260,0
+RERE.US,D,20251104,000000,3.87,3.94,3.785,3.84,1849061,0
+RERE.US,D,20251105,000000,3.85,3.985,3.85,3.9,949382,0
+RERE.US,D,20251106,000000,3.95,3.97,3.835,3.9,827110,0
+RERE.US,D,20251107,000000,3.89,4,3.85,3.95,792454,0
+RERE.US,D,20251110,000000,3.995,4.13,3.98,4.03,1199214,0
+RERE.US,D,20251111,000000,4.05,4.38,4.05,4.14,1441291,0
+RERE.US,D,20251112,000000,4.23,4.32,4.2,4.2,1167891,0
+RERE.US,D,20251113,000000,4.24,4.25,4.055,4.1,908614,0
+RERE.US,D,20251114,000000,4.035,4.17,4.03,4.11,773911,0
+RERE.US,D,20251117,000000,4.09,4.135,3.98,4.03,876426,0
+RERE.US,D,20251118,000000,4.01,4.05,3.96,4.02,1532600,0
+RERE.US,D,20251119,000000,4,4.095,3.98,4.03,1963647,0
+RERE.US,D,20251120,000000,4.4,4.45,4.03,4.07,4118566,0
+RERE.US,D,20251121,000000,4.16,4.37,4.053,4.1,1796165,0
+RERE.US,D,20251124,000000,4.2145,4.31,4.085,4.11,1249062,0
+RERE.US,D,20251125,000000,4.184,4.25,4.14,4.23,1651461,0
+RERE.US,D,20251126,000000,4.25,4.49,4.23,4.47,1344561,0
+RERE.US,D,20251128,000000,4.45,4.615,4.43,4.54,1252392,0
+RERE.US,D,20251201,000000,4.53,4.59,4.37,4.58,1082671,0
+RERE.US,D,20251202,000000,4.58,4.87,4.54,4.87,1608200,0
+RERE.US,D,20251203,000000,4.8359,4.95,4.72,4.91,1235011,0
+RERE.US,D,20251204,000000,4.93,5.53,4.91,5.34,3499265,0
+RERE.US,D,20251205,000000,5.34,5.38,5.12,5.31,1744576,0
+RERE.US,D,20251208,000000,5.36,5.36,5.14,5.29,1543527,0
+RERE.US,D,20251209,000000,5.24,5.39,5.21,5.33,1733316,0
+RERE.US,D,20251210,000000,5.37,5.49,5.3,5.39,1362471,0
+RERE.US,D,20251211,000000,5.29,5.41,5.2014,5.26,1749653,0
+RERE.US,D,20251212,000000,5.27,5.59,5.2601,5.41,2238771,0
+RERE.US,D,20251215,000000,5.345,5.38,5.2,5.25,1153701,0
+RERE.US,D,20251216,000000,5.22,5.28,5.175,5.22,1370242,0
+RERE.US,D,20251217,000000,5.3,5.67,5.28,5.38,2379836,0
+RERE.US,D,20251218,000000,5.39,5.695,5.32,5.43,2557238,0
+RERE.US,D,20251219,000000,5.51,5.52,5.27,5.34,3003467,0
+RERE.US,D,20251222,000000,5.4,5.415,5.14,5.19,1976440,0
+RERE.US,D,20251223,000000,5.2,5.34,5.17,5.26,809151,0
+RERE.US,D,20251224,000000,5.26,5.35,5.23,5.28,297242,0
+RERE.US,D,20251226,000000,5.3,5.4,5.275,5.35,687389,0
+RERE.US,D,20251229,000000,5.25,5.35,5.16,5.33,1082584,0
+RERE.US,D,20251230,000000,5.35,5.57,5.33,5.37,2384249,0
+RERE.US,D,20251231,000000,5.37,5.4,5.21,5.3,1005310,0
+RERE.US,D,20260102,000000,5.4,5.53,5.32,5.42,1095480,0
+RERE.US,D,20260105,000000,5.4,5.89,5.38,5.89,2792017,0
+RERE.US,D,20260106,000000,5.71,5.82,5.5501,5.61,3276695,0
+RERE.US,D,20260107,000000,5.64,5.8,5.62,5.75,2702297,0
+RERE.US,D,20260108,000000,5.858,6.14,5.82,6.04,1997070,0
+RERE.US,D,20260109,000000,6.04,6.0541,5.85,5.89,1256695,0
+RERE.US,D,20260112,000000,6,6.47,5.95,6.34,2156964,0
+RERE.US,D,20260113,000000,6.27,6.34,6.11,6.15,868288,0
+RERE.US,D,20260114,000000,6.26,6.27,5.95,5.95,1019461,0
+RERE.US,D,20260115,000000,5.97,5.98,5.815,5.85,998145,0
+RERE.US,D,20260116,000000,5.93,5.94,5.65,5.78,1214906,0
+RERE.US,D,20260120,000000,5.66,5.895,5.6,5.86,1008057,0
+RERE.US,D,20260121,000000,5.85,5.95,5.795,5.81,895280,0
+RERE.US,D,20260122,000000,5.81,5.875,5.66,5.67,981793,0
+RERE.US,D,20260123,000000,5.6962,5.86,5.66,5.72,678641,0
+RERE.US,D,20260126,000000,5.76,5.88,5.74,5.79,1399473,0
+RERE.US,D,20260127,000000,5.84,5.94,5.73,5.81,1001627,0
+RERE.US,D,20260128,000000,5.85,6.145,5.755,6.09,1406624,0
+RERE.US,D,20260129,000000,6.198,6.295,6.049,6.18,1063270,0
+RERE.US,D,20260130,000000,6.1,6.2583,5.86,5.88,1030605,0
+RERE.US,D,20260202,000000,5.812,5.86,5.7,5.79,1156217,0
+RERE.US,D,20260203,000000,5.84,5.9,5.77,5.86,762188,0
+RERE.US,D,20260204,000000,5.83,6,5.465,5.53,1953387,0
+RERE.US,D,20260205,000000,5.45,5.76,5.38,5.62,1423841,0
+RERE.US,D,20260206,000000,5.75,5.9,5.7,5.86,696454,0
+RERE.US,D,20260209,000000,5.908,6.265,5.885,6.2,1419928,0
+RERE.US,D,20260210,000000,6.16,6.23,6.045,6.06,535153,0
+RERE.US,D,20260211,000000,6.105,6.129,5.73,5.81,713891,0
+RERE.US,D,20260212,000000,5.865,5.91,5.61,5.72,563176,0
+RERE.US,D,20260213,000000,5.67,5.755,5.5375,5.65,481569,0
+RERE.US,D,20260217,000000,5.65,5.7,5.6,5.64,210895,0
+RERE.US,D,20260218,000000,5.6439,5.89,5.6439,5.68,775506,0
diff --git a/daily/us/nyse stocks/2/rfi.us.txt b/daily/us/nyse stocks/2/rfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..470454a7194fb406a83b36af0c6addf7d3d8ae54
--- /dev/null
+++ b/daily/us/nyse stocks/2/rfi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFI.US,D,20050225,000000,6.11103,6.11575,6.05852,6.11575,31439.467880539,0
+RFI.US,D,20050228,000000,6.12823,6.22586,6.12823,6.12823,40030.603529701,0
+RFI.US,D,20050301,000000,6.15664,6.21269,6.13275,6.16835,45458.671596421,0
+RFI.US,D,20050302,000000,6.19479,6.19479,6.142,6.18162,13561.525126783,0
+RFI.US,D,20050303,000000,6.142,6.19479,6.142,6.19479,22843.24691372,0
+RFI.US,D,20050304,000000,6.20365,6.21269,6.17749,6.19479,21711.255203347,0
+RFI.US,D,20050307,000000,6.17336,6.22193,6.17336,6.19479,30076.602748553,0
+RFI.US,D,20050308,000000,6.16835,6.19145,6.16324,6.19145,28269.280853377,0
+RFI.US,D,20050309,000000,6.21269,6.22586,6.14662,6.15664,47949.460184653,0
+RFI.US,D,20050310,000000,6.142,6.18162,6.142,6.16324,19221.483678645,0
+RFI.US,D,20050311,000000,6.12823,6.15163,6.09746,6.13767,49527.942785281,0
+RFI.US,D,20050314,000000,6.10139,6.17749,6.09401,6.09746,44550.433862941,0
+RFI.US,D,20050315,000000,6.09746,6.12823,6.05852,6.06639,26233.11966365,0
+RFI.US,D,20050316,000000,6.05379,6.05379,5.9481,6.01861,41384.315089905,0
+RFI.US,D,20050317,000000,6.08074,6.08074,5.98714,5.98714,16281.153009566,0
+RFI.US,D,20050318,000000,5.97367,6.00002,5.93405,5.93405,39129.48524094,0
+RFI.US,D,20050321,000000,5.93405,5.96472,5.89865,5.90258,31213.679776583,0
+RFI.US,D,20050322,000000,5.89019,5.92087,5.89019,5.89019,30076.602748553,0
+RFI.US,D,20050323,000000,5.89019,5.89019,5.79276,5.80515,38441.950293761,0
+RFI.US,D,20050324,000000,5.80515,5.92451,5.80515,5.91212,34368.610850775,0
+RFI.US,D,20050328,000000,5.84595,5.88135,5.74821,5.80515,64905.943379022,0
+RFI.US,D,20050329,000000,5.74379,5.80515,5.7258,5.76159,44324.645758985,0
+RFI.US,D,20050330,000000,5.74379,5.802,5.73602,5.73602,38225.315761587,0
+RFI.US,D,20050331,000000,5.73091,5.89374,5.73091,5.89019,30076.602748553,0
+RFI.US,D,20050401,000000,5.82796,5.9481,5.79276,5.8541,52689.993304192,0
+RFI.US,D,20050404,000000,5.80515,5.8541,5.80515,5.8541,29620.958286517,0
+RFI.US,D,20050405,000000,5.80515,5.85077,5.77555,5.78381,24426.814832004,0
+RFI.US,D,20050406,000000,5.8369,5.93779,5.82403,5.82403,60153.205497107,0
+RFI.US,D,20050407,000000,5.85077,5.89019,5.85077,5.88626,20812.17104165,0
+RFI.US,D,20050408,000000,5.91684,5.97367,5.91684,5.92087,18093.560222399,0
+RFI.US,D,20050411,000000,5.98714,6.02715,5.94289,5.9481,33240.687394528,0
+RFI.US,D,20050412,000000,5.99687,6.02715,5.92962,5.96059,17409.076465812,0
+RFI.US,D,20050413,000000,5.95155,5.95577,5.89019,5.89019,16962.585575558,0
+RFI.US,D,20050414,000000,5.90258,5.9837,5.89865,5.93779,23750.467583667,0
+RFI.US,D,20050415,000000,5.87171,6.02302,5.87171,5.99687,21484.45003586,0
+RFI.US,D,20050418,000000,5.9481,5.99687,5.9481,5.96059,11985.076653218,0
+RFI.US,D,20050419,000000,5.99687,6.04485,5.96472,6.04485,27581.745906195,0
+RFI.US,D,20050420,000000,6.04485,6.06639,5.93405,6.02715,17409.076465812,0
+RFI.US,D,20050421,000000,6.02302,6.04938,5.95155,5.9784,27581.745906195,0
+RFI.US,D,20050422,000000,5.96059,5.99156,5.92451,5.92451,24426.814832004,0
+RFI.US,D,20050425,000000,5.95577,5.96059,5.91684,5.92087,9728.2126771918,0
+RFI.US,D,20050426,000000,5.95155,6.04938,5.95155,5.98714,19680.179331277,0
+RFI.US,D,20050427,000000,5.95155,5.99687,5.89865,5.99687,31213.679776583,0
+RFI.US,D,20050428,000000,5.96472,6.11575,5.96472,6.08074,35727.407728635,0
+RFI.US,D,20050429,000000,6.12823,6.16324,6.08074,6.08074,24873.305722258,0
+RFI.US,D,20050502,000000,6.03149,6.20886,6.01428,6.12823,32569.425463849,0
+RFI.US,D,20050503,000000,6.14662,6.17749,6.09746,6.17749,15602.771634166,0
+RFI.US,D,20050504,000000,6.23953,6.28878,6.142,6.19479,33700.400110689,0
+RFI.US,D,20050505,000000,6.14662,6.22586,6.14662,6.19479,5198.2117086385,0
+RFI.US,D,20050506,000000,6.24406,6.29193,6.19862,6.25703,22164.865538321,0
+RFI.US,D,20050509,000000,6.22586,6.26106,6.16324,6.26106,22164.865538321,0
+RFI.US,D,20050510,000000,6.27444,6.29577,6.1065,6.1065,62192.417877428,0
+RFI.US,D,20050511,000000,6.11575,6.19479,6.1065,6.1065,14021.237842945,0
+RFI.US,D,20050512,000000,6.142,6.142,6.00002,6.00002,35952.178769059,0
+RFI.US,D,20050513,000000,6.02715,6.11103,6.02715,6.04023,12890.263196104,0
+RFI.US,D,20050516,000000,6.0711,6.09746,5.99156,6.06176,13561.525126783,0
+RFI.US,D,20050517,000000,6.04023,6.18634,6.04023,6.12823,22164.865538321,0
+RFI.US,D,20050518,000000,6.10139,6.16324,6.09746,6.12823,20354.492452549,0
+RFI.US,D,20050519,000000,6.12823,6.17749,6.11575,6.17749,29620.958286517,0
+RFI.US,D,20050520,000000,6.22193,6.26106,6.16324,6.26106,13114.017172996,0
+RFI.US,D,20050523,000000,6.22586,6.29193,6.22193,6.29193,13561.525126783,0
+RFI.US,D,20050524,000000,6.29193,6.29193,6.17336,6.17336,31661.187730369,0
+RFI.US,D,20050525,000000,6.20365,6.21269,6.10139,6.11103,32569.425463849,0
+RFI.US,D,20050526,000000,6.17749,6.20365,6.11575,6.20365,23750.467583667,0
+RFI.US,D,20050527,000000,6.253,6.29193,6.19862,6.23413,13114.017172996,0
+RFI.US,D,20050531,000000,6.20365,6.27444,6.19862,6.25703,33474.612006734,0
+RFI.US,D,20050601,000000,6.28878,6.35446,6.21269,6.24406,38899.62888286,0
+RFI.US,D,20050602,000000,6.24406,6.29193,6.23413,6.23413,35283.968028974,0
+RFI.US,D,20050603,000000,6.22979,6.29193,6.21269,6.25703,17864.720927848,0
+RFI.US,D,20050606,000000,6.22586,6.28878,6.22586,6.2477,19900.882117576,0
+RFI.US,D,20050607,000000,6.28878,6.30108,6.22586,6.2654,28497.103084395,0
+RFI.US,D,20050608,000000,6.253,6.39851,6.253,6.35446,20354.492452549,0
+RFI.US,D,20050609,000000,6.35929,6.4118,6.35929,6.4118,18542.085239716,0
+RFI.US,D,20050610,000000,6.3818,6.4291,6.37148,6.38593,14021.237842945,0
+RFI.US,D,20050613,000000,6.34896,6.40334,6.3413,6.40334,11761.322676325,0
+RFI.US,D,20050614,000000,6.42014,6.43372,6.37148,6.38593,12438.686988192,0
+RFI.US,D,20050615,000000,6.42014,6.42014,6.3818,6.4173,35057.162861487,0
+RFI.US,D,20050616,000000,6.4291,6.45191,6.39851,6.40334,19900.882117576,0
+RFI.US,D,20050617,000000,6.45191,6.47019,6.38987,6.45191,46808.314902498,0
+RFI.US,D,20050620,000000,6.37148,6.46459,6.37148,6.46459,43871.035424011,0
+RFI.US,D,20050621,000000,6.45191,6.46459,6.36745,6.37629,46361.824012244,0
+RFI.US,D,20050622,000000,6.36223,6.44296,6.36223,6.44296,28947.662228774,0
+RFI.US,D,20050623,000000,6.46459,6.47364,6.39851,6.39851,30991.959926752,0
+RFI.US,D,20050624,000000,6.45191,6.47019,6.36745,6.38987,21711.255203347,0
+RFI.US,D,20050627,000000,6.4173,6.47019,6.39301,6.45574,32113.781001813,0
+RFI.US,D,20050628,000000,6.4291,6.51779,6.37629,6.42014,47717.569699509,0
+RFI.US,D,20050629,000000,6.45191,6.57894,6.42467,6.47019,24650.568808897,0
+RFI.US,D,20050630,000000,6.56597,6.59329,6.48691,6.49104,35727.407728635,0
+RFI.US,D,20050701,000000,6.53676,6.54817,6.47019,6.54817,10853.084942846,0
+RFI.US,D,20050705,000000,6.58365,6.64599,6.54817,6.59674,18992.644384097,0
+RFI.US,D,20050706,000000,6.61492,6.67815,6.61492,6.65838,19453.37416379,0
+RFI.US,D,20050707,000000,6.6632,6.69044,6.61965,6.61965,15149.161299193,0
+RFI.US,D,20050708,000000,6.6278,6.67815,6.58365,6.63272,42968.90007172,0
+RFI.US,D,20050711,000000,6.64599,6.67815,6.58365,6.6632,39349.170963708,0
+RFI.US,D,20050712,000000,6.61492,6.67815,6.58365,6.65838,24426.814832004,0
+RFI.US,D,20050713,000000,6.61492,6.64599,6.56144,6.58365,20812.17104165,0
+RFI.US,D,20050714,000000,6.59329,6.59329,6.43372,6.50077,51112.527767097,0
+RFI.US,D,20050715,000000,6.46036,6.49625,6.42467,6.48691,29172.4332692,0
+RFI.US,D,20050718,000000,6.53676,6.59674,6.50077,6.50077,26684.695871562,0
+RFI.US,D,20050719,000000,6.50077,6.53676,6.47364,6.51779,34596.433081793,0
+RFI.US,D,20050720,000000,6.52251,6.57608,6.52251,6.56144,15374.949403148,0
+RFI.US,D,20050721,000000,6.58848,6.64599,6.5399,6.58365,33011.848099979,0
+RFI.US,D,20050722,000000,6.6106,6.6106,6.51779,6.51779,23972.187433498,0
+RFI.US,D,20050725,000000,6.47019,6.53126,6.45574,6.53126,21484.45003586,0
+RFI.US,D,20050726,000000,6.55387,6.6106,6.55387,6.55858,14927.441449362,0
+RFI.US,D,20050727,000000,6.50825,6.64256,6.50825,6.58365,18542.085239716,0
+RFI.US,D,20050728,000000,6.6278,6.67815,6.61965,6.67815,22843.24691372,0
+RFI.US,D,20050729,000000,6.67815,6.73901,6.67815,6.73901,24426.814832004,0
+RFI.US,D,20050801,000000,6.74815,6.80497,6.69319,6.80497,30528.178956465,0
+RFI.US,D,20050802,000000,6.78434,6.78434,6.71187,6.77353,20130.738475656,0
+RFI.US,D,20050803,000000,6.81904,6.82416,6.74304,6.77353,19453.37416379,0
+RFI.US,D,20050804,000000,6.74304,6.76929,6.69319,6.72995,30076.602748553,0
+RFI.US,D,20050805,000000,6.67815,6.67815,6.37148,6.4291,80510.749140251,0
+RFI.US,D,20050808,000000,6.42014,6.42467,6.08074,6.08074,67615.400626491,0
+RFI.US,D,20050809,000000,6.03149,6.20886,6.03149,6.142,84584.088583236,0
+RFI.US,D,20050810,000000,6.17749,6.21269,6.10139,6.13767,68748.409400395,0
+RFI.US,D,20050811,000000,6.09746,6.16324,6.09746,6.12823,38441.950293761,0
+RFI.US,D,20050812,000000,6.16324,6.16324,6.11575,6.13767,34827.306503406,0
+RFI.US,D,20050815,000000,6.12823,6.18634,6.11575,6.18162,28718.822934226,0
+RFI.US,D,20050816,000000,6.19145,6.26106,6.15163,6.24406,37543.883195595,0
+RFI.US,D,20050817,000000,6.27444,6.28328,6.19862,6.27887,38899.62888286,0
+RFI.US,D,20050818,000000,6.2477,6.25703,6.19479,6.19479,6555.9915229668,0
+RFI.US,D,20050819,000000,6.16324,6.22586,6.16324,6.19479,10633.399220078,0
+RFI.US,D,20050822,000000,6.20886,6.22586,6.17336,6.18162,12672.611600398,0
+RFI.US,D,20050823,000000,6.15163,6.22193,6.15163,6.22193,30301.373788978,0
+RFI.US,D,20050824,000000,6.15831,6.26106,6.15831,6.21682,16962.585575558,0
+RFI.US,D,20050825,000000,6.25703,6.32369,6.25703,6.28328,26910.483975517,0
+RFI.US,D,20050826,000000,6.31032,6.3413,6.23953,6.29193,21711.255203347,0
+RFI.US,D,20050829,000000,6.27444,6.31385,6.19862,6.27887,26910.483975517,0
+RFI.US,D,20050830,000000,6.31032,6.31032,6.26106,6.29193,22388.619515214,0
+RFI.US,D,20050831,000000,6.26106,6.34632,6.22193,6.34632,23972.187433498,0
+RFI.US,D,20050901,000000,6.34896,6.45191,6.32369,6.43883,13791.381484863,0
+RFI.US,D,20050902,000000,6.48691,6.51779,6.43883,6.51779,18093.560222399,0
+RFI.US,D,20050906,000000,6.56597,6.57147,6.50077,6.54817,21251.542487184,0
+RFI.US,D,20050907,000000,6.51375,6.53126,6.42014,6.43883,38225.315761587,0
+RFI.US,D,20050908,000000,6.44296,6.46459,6.38987,6.40766,16962.585575558,0
+RFI.US,D,20050909,000000,6.43883,6.47364,6.38987,6.39301,18542.085239716,0
+RFI.US,D,20050912,000000,6.38987,6.45191,6.38987,6.45191,18317.314199292,0
+RFI.US,D,20050913,000000,6.3818,6.44296,6.3818,6.40766,15374.949403148,0
+RFI.US,D,20050914,000000,6.38987,6.43883,6.3818,6.43883,19900.882117576,0
+RFI.US,D,20050915,000000,6.45191,6.45191,6.39851,6.44296,18093.560222399,0
+RFI.US,D,20050916,000000,6.42014,6.43883,6.40334,6.4118,23291.771931037,0
+RFI.US,D,20050919,000000,6.3818,6.42014,6.35446,6.4173,12215.95007483,0
+RFI.US,D,20050920,000000,6.44768,6.45191,6.38987,6.43883,25326.916057232,0
+RFI.US,D,20050921,000000,6.34632,6.3818,6.29193,6.29577,22843.24691372,0
+RFI.US,D,20050922,000000,6.29193,6.34896,6.26106,6.29193,28497.103084395,0
+RFI.US,D,20050923,000000,6.26106,6.3413,6.22586,6.31032,13561.525126783,0
+RFI.US,D,20050926,000000,6.27444,6.3413,6.2703,6.33569,8596.2209668191,0
+RFI.US,D,20050927,000000,6.33569,6.33569,6.30108,6.33569,13341.839404015,0
+RFI.US,D,20050928,000000,6.29577,6.42014,6.29577,6.38987,18992.644384097,0
+RFI.US,D,20050929,000000,6.43883,6.45191,6.3413,6.38987,18542.085239716,0
+RFI.US,D,20050930,000000,6.40334,6.46459,6.35446,6.42014,35283.968028974,0
+RFI.US,D,20051003,000000,6.45191,6.47019,6.38987,6.45191,30991.959926752,0
+RFI.US,D,20051004,000000,6.40334,6.46459,6.3818,6.40334,13561.525126783,0
+RFI.US,D,20051005,000000,6.43883,6.46459,6.38987,6.38987,13791.381484863,0
+RFI.US,D,20051006,000000,6.35446,6.40334,6.29193,6.29193,37543.883195595,0
+RFI.US,D,20051007,000000,6.26106,6.3818,6.26106,6.36745,15828.559738122,0
+RFI.US,D,20051010,000000,6.33116,6.39301,6.31385,6.36223,8823.0261343062,0
+RFI.US,D,20051011,000000,6.36745,6.36745,6.28878,6.28878,12215.95007483,0
+RFI.US,D,20051012,000000,6.30108,6.34896,6.17336,6.17749,26684.695871562,0
+RFI.US,D,20051013,000000,6.16324,6.16324,6.10139,6.13275,25326.916057232,0
+RFI.US,D,20051014,000000,6.19862,6.31878,6.13275,6.31878,38441.950293761,0
+RFI.US,D,20051017,000000,6.31032,6.32369,6.21682,6.27444,29847.763454005,0
+RFI.US,D,20051018,000000,6.24406,6.31878,6.23953,6.2654,15374.949403148,0
+RFI.US,D,20051019,000000,6.23953,6.28328,6.11575,6.16324,46130.950590631,0
+RFI.US,D,20051020,000000,6.12823,6.17749,6.03149,6.16324,40030.603529701,0
+RFI.US,D,20051021,000000,6.12823,6.12823,5.93779,6.02302,65352.434269277,0
+RFI.US,D,20051024,000000,6.0711,6.15831,6.06176,6.09401,40251.306316,0
+RFI.US,D,20051025,000000,6.10139,6.12823,6.07553,6.11103,30991.959926752,0
+RFI.US,D,20051026,000000,6.142,6.142,6.07553,6.08074,35057.162861487,0
+RFI.US,D,20051027,000000,6.05379,6.1065,6.04938,6.07553,21937.043307302,0
+RFI.US,D,20051028,000000,6.09746,6.12823,6.06639,6.11103,28040.441558827,0
+RFI.US,D,20051031,000000,6.12823,6.16324,6.12823,6.13767,18317.314199292,0
+RFI.US,D,20051101,000000,6.15831,6.16324,6.0711,6.0711,29395.170182561,0
+RFI.US,D,20051102,000000,6.09401,6.1065,6.06639,6.08467,19900.882117576,0
+RFI.US,D,20051103,000000,6.09746,6.1245,6.03149,6.1065,28269.280853377,0
+RFI.US,D,20051104,000000,6.1065,6.1065,6.01428,6.01428,15374.949403148,0
+RFI.US,D,20051107,000000,5.98714,6.04485,5.98714,6.02302,22164.865538321,0
+RFI.US,D,20051108,000000,5.94289,5.9837,5.94289,5.9837,44550.433862941,0
+RFI.US,D,20051109,000000,5.95155,6.02715,5.93779,5.99687,54502.400517026,0
+RFI.US,D,20051110,000000,5.9837,6.04938,5.93779,6.04938,22843.24691372,0
+RFI.US,D,20051111,000000,6.05379,6.1065,6.01428,6.01428,17864.720927848,0
+RFI.US,D,20051114,000000,5.99156,6.04938,5.95577,5.96059,42064.730592365,0
+RFI.US,D,20051115,000000,5.95155,5.99687,5.88135,5.88135,63995.671518479,0
+RFI.US,D,20051116,000000,5.90809,5.90809,5.86758,5.87171,54280.680667195,0
+RFI.US,D,20051117,000000,5.81969,5.89865,5.81016,5.87633,85707.943785358,0
+RFI.US,D,20051118,000000,5.8541,5.89374,5.8369,5.87633,30528.178956465,0
+RFI.US,D,20051121,000000,5.91212,5.91212,5.81449,5.87171,34596.433081793,0
+RFI.US,D,20051122,000000,5.84595,5.93779,5.83317,5.89019,38670.78958831,0
+RFI.US,D,20051123,000000,5.90258,5.95155,5.89019,5.91684,22612.373492107,0
+RFI.US,D,20051125,000000,5.95155,5.96472,5.91684,5.96059,7466.2633835092,0
+RFI.US,D,20051128,000000,5.96472,5.96924,5.95155,5.95155,34827.306503406,0
+RFI.US,D,20051129,000000,5.96924,6.09746,5.92087,6.08467,71690.774196539,0
+RFI.US,D,20051130,000000,6.08467,6.12823,6.05852,6.06176,79606.579660897,0
+RFI.US,D,20051201,000000,6.11103,6.19479,6.1065,6.14662,85261.452895104,0
+RFI.US,D,20051202,000000,6.11575,6.19145,6.11575,6.18634,27135.255015941,0
+RFI.US,D,20051205,000000,6.18634,6.22586,6.15163,6.19862,36183.052190671,0
+RFI.US,D,20051206,000000,6.19862,6.23413,6.17749,6.22586,53818.933823971,0
+RFI.US,D,20051207,000000,6.22586,6.22586,6.16835,6.18634,53146.654829761,0
+RFI.US,D,20051208,000000,6.19479,6.23953,6.19145,6.19479,21036.942082074,0
+RFI.US,D,20051209,000000,6.21269,6.2654,6.21269,6.22586,14474.848177919,0
+RFI.US,D,20051212,000000,6.26106,6.2654,6.21269,6.21269,39129.48524094,0
+RFI.US,D,20051213,000000,6.1065,6.21269,6.1065,6.16324,30991.959926752,0
+RFI.US,D,20051214,000000,6.142,6.22586,6.142,6.19145,12438.686988192,0
+RFI.US,D,20051215,000000,6.16835,6.21269,6.16324,6.18162,29172.4332692,0
+RFI.US,D,20051216,000000,6.19145,6.20365,6.16835,6.19145,16962.585575558,0
+RFI.US,D,20051219,000000,6.2477,6.31385,6.19479,6.19479,48174.231225077,0
+RFI.US,D,20051220,000000,6.21269,6.253,6.21269,6.23953,23972.187433498,0
+RFI.US,D,20051221,000000,6.20365,6.30108,6.20365,6.30108,37764.585981894,0
+RFI.US,D,20051222,000000,6.54817,6.54817,6.25703,6.27887,51332.213489864,0
+RFI.US,D,20051223,000000,6.31385,6.43372,6.31385,6.3818,27135.255015941,0
+RFI.US,D,20051227,000000,6.4173,6.50825,6.4173,6.48258,20354.492452549,0
+RFI.US,D,20051228,000000,6.43372,6.69319,6.43372,6.46459,36409.857358159,0
+RFI.US,D,20051229,000000,6.63774,6.65838,6.48691,6.51375,47259.89111041,0
+RFI.US,D,20051230,000000,6.53126,6.57894,6.44768,6.49625,41834.874234284,0
+RFI.US,D,20060103,000000,6.50077,6.61965,6.50077,6.61492,90911.240811654,0
+RFI.US,D,20060104,000000,6.57894,6.62436,6.5399,6.62436,40702.882523911,0
+RFI.US,D,20060105,000000,6.61965,6.69319,6.59329,6.69319,33474.612006734,0
+RFI.US,D,20060106,000000,6.63272,6.88944,6.63272,6.87165,95662.961630038,0
+RFI.US,D,20060109,000000,6.87165,7.09621,6.87165,7.09297,96338.291814841,0
+RFI.US,D,20060110,000000,7.00055,7.25187,7.00055,7.22256,102211.83370829,0
+RFI.US,D,20060111,000000,7.25756,7.25756,7.00881,7.06643,28269.280853377,0
+RFI.US,D,20060112,000000,6.99592,7.044,6.9387,6.9918,26233.11966365,0
+RFI.US,D,20060113,000000,6.9918,6.9918,6.80497,6.87165,27814.653454871,0
+RFI.US,D,20060117,000000,6.80497,6.83969,6.78767,6.79249,32569.425463849,0
+RFI.US,D,20060118,000000,6.72151,6.80056,6.70892,6.76653,30991.959926752,0
+RFI.US,D,20060119,000000,6.76653,6.96397,6.76653,6.82416,31439.467880539,0
+RFI.US,D,20060120,000000,6.85395,6.87165,6.78767,6.78767,10404.559925528,0
+RFI.US,D,20060123,000000,6.77353,6.81521,6.68581,6.75739,61281.128953355,0
+RFI.US,D,20060124,000000,6.72995,6.80901,6.72995,6.80056,18093.560222399,0
+RFI.US,D,20060125,000000,6.80056,6.90252,6.78434,6.82828,38899.62888286,0
+RFI.US,D,20060126,000000,6.83634,6.83634,6.63272,6.68581,85261.452895104,0
+RFI.US,D,20060127,000000,6.68581,6.70892,6.64599,6.67815,75076.578692343,0
+RFI.US,D,20060130,000000,6.69918,6.70361,6.65838,6.68581,31661.187730369,0
+RFI.US,D,20060131,000000,6.68581,6.69319,6.6106,6.63272,30991.959926752,0
+RFI.US,D,20060201,000000,6.60528,6.66802,6.60528,6.65838,27581.745906195,0
+RFI.US,D,20060202,000000,6.70892,6.70892,6.65337,6.67294,26684.695871562,0
+RFI.US,D,20060203,000000,6.64256,6.66802,6.6106,6.65052,29395.170182561,0
+RFI.US,D,20060206,000000,6.65838,6.66802,6.65052,6.6632,19453.37416379,0
+RFI.US,D,20060207,000000,6.65838,6.67815,6.64256,6.65337,19453.37416379,0
+RFI.US,D,20060208,000000,6.63774,6.64256,6.61492,6.63272,14927.441449362,0
+RFI.US,D,20060209,000000,6.60273,6.65052,6.59674,6.63774,22843.24691372,0
+RFI.US,D,20060210,000000,6.60528,6.64256,6.60528,6.61965,28040.441558827,0
+RFI.US,D,20060213,000000,6.58848,6.62436,6.58848,6.61965,23069.035017675,0
+RFI.US,D,20060214,000000,6.60528,6.61492,6.56597,6.60273,13561.525126783,0
+RFI.US,D,20060215,000000,6.61965,6.62436,6.55387,6.56144,51788.875015432,0
+RFI.US,D,20060216,000000,6.54817,6.61492,6.54817,6.61492,37998.5105941,0
+RFI.US,D,20060217,000000,6.61492,6.62436,6.60528,6.61965,14244.991819837,0
+RFI.US,D,20060221,000000,6.61965,6.66802,6.61965,6.65838,35057.162861487,0
+RFI.US,D,20060222,000000,6.66802,6.67294,6.56144,6.65838,60153.205497107,0
+RFI.US,D,20060223,000000,6.68581,6.68581,6.64256,6.64256,23972.187433498,0
+RFI.US,D,20060224,000000,6.62436,6.69044,6.62436,6.68581,32341.60323283,0
+RFI.US,D,20060227,000000,6.67815,6.71187,6.66802,6.67815,21036.942082074,0
+RFI.US,D,20060228,000000,6.66802,6.69918,6.60528,6.61965,35503.653751742,0
+RFI.US,D,20060301,000000,6.61965,6.6632,6.61492,6.6632,31661.187730369,0
+RFI.US,D,20060302,000000,6.65052,6.6632,6.6106,6.63774,14927.441449362,0
+RFI.US,D,20060303,000000,6.65052,6.6632,6.60273,6.61965,21036.942082074,0
+RFI.US,D,20060306,000000,6.58365,6.68581,6.56597,6.62436,51562.069847945,0
+RFI.US,D,20060307,000000,6.60273,6.65838,6.58848,6.62436,31439.467880539,0
+RFI.US,D,20060308,000000,6.59329,6.6278,6.57608,6.6278,28497.103084395,0
+RFI.US,D,20060309,000000,6.6632,6.69319,6.64599,6.67815,44778.256093959,0
+RFI.US,D,20060310,000000,6.65052,6.70892,6.65052,6.6813,23069.035017675,0
+RFI.US,D,20060313,000000,6.64256,6.65838,6.63774,6.65052,37090.272860621,0
+RFI.US,D,20060314,000000,6.63272,6.67294,6.61965,6.64256,40251.306316,0
+RFI.US,D,20060315,000000,6.63272,6.68581,6.6278,6.66802,28718.822934226,0
+RFI.US,D,20060316,000000,6.69319,6.75248,6.69319,6.73419,39349.170963708,0
+RFI.US,D,20060317,000000,6.77853,6.81521,6.76929,6.76929,18992.644384097,0
+RFI.US,D,20060320,000000,6.74815,6.76074,6.69918,6.70892,27814.653454871,0
+RFI.US,D,20060321,000000,6.69319,6.70361,6.65337,6.65337,26684.695871562,0
+RFI.US,D,20060322,000000,6.70361,6.70361,6.66802,6.69319,23291.771931037,0
+RFI.US,D,20060323,000000,6.65838,6.70361,6.65838,6.6813,26233.11966365,0
+RFI.US,D,20060324,000000,6.67294,6.69918,6.6106,6.65052,40702.882523911,0
+RFI.US,D,20060327,000000,6.63272,6.65337,6.59674,6.62436,21937.043307302,0
+RFI.US,D,20060328,000000,6.63774,6.65337,6.61492,6.65052,15149.161299193,0
+RFI.US,D,20060329,000000,6.6278,6.70892,6.6278,6.6813,23291.771931037,0
+RFI.US,D,20060330,000000,6.65838,6.69319,6.65838,6.66802,23523.662416181,0
+RFI.US,D,20060331,000000,6.68581,6.68581,6.65052,6.67815,17409.076465812,0
+RFI.US,D,20060403,000000,6.68581,6.70361,6.65052,6.65838,23523.662416181,0
+RFI.US,D,20060404,000000,6.67294,6.67294,6.60273,6.60528,16962.585575558,0
+RFI.US,D,20060405,000000,6.63774,6.65337,6.58848,6.6106,36862.450629602,0
+RFI.US,D,20060406,000000,6.6106,6.63774,6.58365,6.6106,29395.170182561,0
+RFI.US,D,20060407,000000,6.6106,6.61492,6.50077,6.50077,40483.196801144,0
+RFI.US,D,20060410,000000,6.50077,6.51779,6.42467,6.45191,34143.839810351,0
+RFI.US,D,20060411,000000,6.44768,6.44768,6.36223,6.39851,22612.373492107,0
+RFI.US,D,20060412,000000,6.34896,6.39851,6.34896,6.38987,24426.814832004,0
+RFI.US,D,20060413,000000,6.3413,6.37148,6.29577,6.31032,46361.824012244,0
+RFI.US,D,20060417,000000,6.31032,6.33116,6.10139,6.12007,67400.80022138,0
+RFI.US,D,20060418,000000,6.11103,6.27444,6.11103,6.2477,73276.376241886,0
+RFI.US,D,20060419,000000,6.31385,6.31385,6.25703,6.30541,53146.654829761,0
+RFI.US,D,20060420,000000,6.27444,6.3413,6.27444,6.3413,26910.483975517,0
+RFI.US,D,20060421,000000,6.31032,6.37629,6.31032,6.36745,38670.78958831,0
+RFI.US,D,20060424,000000,6.36745,6.37629,6.33569,6.36223,12890.263196104,0
+RFI.US,D,20060425,000000,6.37148,6.37148,6.2477,6.28878,35057.162861487,0
+RFI.US,D,20060426,000000,6.25703,6.29577,6.253,6.28878,28497.103084395,0
+RFI.US,D,20060427,000000,6.28878,6.33116,6.27444,6.27887,26684.695871562,0
+RFI.US,D,20060428,000000,6.27444,6.33116,6.27444,6.29193,16514.060558239,0
+RFI.US,D,20060501,000000,6.27887,6.33116,6.2703,6.31032,25100.110889745,0
+RFI.US,D,20060502,000000,6.30541,6.30541,6.19145,6.19145,28497.103084395,0
+RFI.US,D,20060503,000000,6.19479,6.2477,6.19479,6.22979,23750.467583667,0
+RFI.US,D,20060504,000000,6.20365,6.3413,6.20365,6.29193,36183.052190671,0
+RFI.US,D,20060505,000000,6.29193,6.36745,6.29193,6.33116,24873.305722258,0
+RFI.US,D,20060508,000000,6.31385,6.36223,6.31385,6.34896,13114.017172996,0
+RFI.US,D,20060509,000000,6.29577,6.32733,6.29577,6.31385,22612.373492107,0
+RFI.US,D,20060510,000000,6.26106,6.33116,6.26106,6.29193,44102.925909154,0
+RFI.US,D,20060511,000000,6.253,6.2703,6.11103,6.11575,18093.560222399,0
+RFI.US,D,20060512,000000,6.09746,6.09746,6.04938,6.09401,21251.542487184,0
+RFI.US,D,20060515,000000,6.09746,6.1245,6.04023,6.08074,46361.824012244,0
+RFI.US,D,20060516,000000,6.08074,6.12007,6.07553,6.1065,18093.560222399,0
+RFI.US,D,20060517,000000,6.1065,6.1245,6.03149,6.04938,45681.408509782,0
+RFI.US,D,20060518,000000,6.05379,6.06176,5.89019,5.98714,101997.23330318,0
+RFI.US,D,20060519,000000,5.98714,5.99156,5.81969,5.96059,50428.044010509,0
+RFI.US,D,20060522,000000,5.91212,5.96924,5.86758,5.86758,37764.585981894,0
+RFI.US,D,20060523,000000,5.92087,5.9837,5.92087,5.96059,30528.178956465,0
+RFI.US,D,20060524,000000,5.95577,5.96059,5.89374,5.93779,28718.822934226,0
+RFI.US,D,20060525,000000,5.9784,5.98714,5.90809,5.98714,50428.044010509,0
+RFI.US,D,20060526,000000,6.06639,6.0711,5.9837,6.0711,52466.239327299,0
+RFI.US,D,20060530,000000,6.0711,6.1065,6.02302,6.03149,26233.11966365,0
+RFI.US,D,20060531,000000,6.02715,6.06176,6.00405,6.03561,19453.37416379,0
+RFI.US,D,20060601,000000,6.00975,6.15664,6.00975,6.15664,32341.60323283,0
+RFI.US,D,20060602,000000,6.20365,6.22586,6.12007,6.21682,37543.883195595,0
+RFI.US,D,20060605,000000,6.22586,6.26106,6.18634,6.21682,29847.763454005,0
+RFI.US,D,20060606,000000,6.18634,6.22979,6.09401,6.21269,19900.882117576,0
+RFI.US,D,20060607,000000,6.19145,6.21269,6.13275,6.18634,30758.035314545,0
+RFI.US,D,20060608,000000,6.18634,6.18634,6.02302,6.09401,63549.180628225,0
+RFI.US,D,20060609,000000,6.09401,6.14662,6.09401,6.142,36409.857358159,0
+RFI.US,D,20060612,000000,6.1245,6.13275,6.05852,6.09746,27581.745906195,0
+RFI.US,D,20060613,000000,6.09746,6.09746,5.96059,5.98714,36409.857358159,0
+RFI.US,D,20060614,000000,5.93779,5.99156,5.92451,5.92451,23523.662416181,0
+RFI.US,D,20060615,000000,5.92451,6.02715,5.92451,6.00975,44324.645758985,0
+RFI.US,D,20060616,000000,5.97367,6.03149,5.97367,6.00975,22164.865538321,0
+RFI.US,D,20060619,000000,6.00975,6.00975,5.92962,5.9837,53377.528251373,0
+RFI.US,D,20060620,000000,5.9784,5.9784,5.92451,5.96059,14021.237842945,0
+RFI.US,D,20060621,000000,5.9784,6.01428,5.9784,6.00975,26004.2803691,0
+RFI.US,D,20060622,000000,6.00405,6.00405,5.96059,5.99687,31661.187730369,0
+RFI.US,D,20060623,000000,5.94289,5.96059,5.92451,5.92962,21251.542487184,0
+RFI.US,D,20060626,000000,5.9784,5.9784,5.92087,5.94289,32113.781001813,0
+RFI.US,D,20060627,000000,5.92451,5.9784,5.92451,5.93779,69877.349920173,0
+RFI.US,D,20060628,000000,5.92451,5.99156,5.92451,5.96924,34143.839810351,0
+RFI.US,D,20060629,000000,5.96924,6.05852,5.96059,6.02715,28040.441558827,0
+RFI.US,D,20060630,000000,6.05379,6.1065,6.04938,6.08467,20130.738475656,0
+RFI.US,D,20060703,000000,6.08467,6.14662,6.08467,6.14662,33929.23940524,0
+RFI.US,D,20060705,000000,6.13275,6.16324,6.09746,6.15664,37314.026837513,0
+RFI.US,D,20060706,000000,6.13275,6.18634,6.08467,6.16835,60838.706317226,0
+RFI.US,D,20060707,000000,6.11575,6.21269,6.11575,6.16835,27581.745906195,0
+RFI.US,D,20060710,000000,6.18634,6.22586,6.18634,6.19862,35283.968028974,0
+RFI.US,D,20060711,000000,6.22586,6.26106,6.19479,6.22979,58124.163752099,0
+RFI.US,D,20060712,000000,6.22586,6.22586,6.19862,6.21682,24650.568808897,0
+RFI.US,D,20060713,000000,6.22586,6.22586,6.20365,6.22586,30528.178956465,0
+RFI.US,D,20060714,000000,6.16324,6.18634,6.13275,6.13275,22843.24691372,0
+RFI.US,D,20060717,000000,6.13275,6.13275,6.09401,6.09401,46130.950590631,0
+RFI.US,D,20060718,000000,6.1065,6.142,6.1065,6.142,30758.035314545,0
+RFI.US,D,20060719,000000,6.17336,6.253,6.17336,6.2477,37764.585981894,0
+RFI.US,D,20060720,000000,6.253,6.30108,6.23953,6.27887,38441.950293761,0
+RFI.US,D,20060721,000000,6.27444,6.27444,6.22193,6.22193,15374.949403148,0
+RFI.US,D,20060724,000000,6.21269,6.28878,6.19862,6.28878,39571.90787707,0
+RFI.US,D,20060725,000000,6.27887,6.29193,6.25703,6.29193,23750.467583667,0
+RFI.US,D,20060726,000000,6.27887,6.33116,6.25703,6.30108,37314.026837513,0
+RFI.US,D,20060727,000000,6.2654,6.31385,6.2654,6.27444,35057.162861487,0
+RFI.US,D,20060728,000000,6.33116,6.34632,6.29577,6.29577,33474.612006734,0
+RFI.US,D,20060731,000000,6.31385,6.33116,6.30108,6.30108,16281.153009566,0
+RFI.US,D,20060801,000000,6.29577,6.34632,6.27444,6.3413,50428.044010509,0
+RFI.US,D,20060802,000000,6.34896,6.42467,6.33116,6.39301,33240.687394528,0
+RFI.US,D,20060803,000000,6.37629,6.40766,6.34896,6.39851,30301.373788978,0
+RFI.US,D,20060804,000000,6.39851,6.52594,6.39851,6.51779,42064.730592365,0
+RFI.US,D,20060807,000000,6.50077,6.55387,6.47019,6.54817,32789.111186616,0
+RFI.US,D,20060808,000000,6.51375,6.54817,6.50077,6.50077,47717.569699509,0
+RFI.US,D,20060809,000000,6.48258,6.50077,6.42014,6.42014,29847.763454005,0
+RFI.US,D,20060810,000000,6.4173,6.47364,6.3818,6.47364,20354.492452549,0
+RFI.US,D,20060811,000000,6.43372,6.45191,6.39851,6.39851,15374.949403148,0
+RFI.US,D,20060814,000000,6.35446,6.42467,6.35446,6.39851,30991.959926752,0
+RFI.US,D,20060815,000000,6.39851,6.50825,6.39851,6.43372,50428.044010509,0
+RFI.US,D,20060816,000000,6.47019,6.47756,6.42467,6.47756,28718.822934226,0
+RFI.US,D,20060817,000000,6.49104,6.49104,6.43372,6.47756,37764.585981894,0
+RFI.US,D,20060818,000000,6.50825,6.52594,6.47756,6.51779,43871.035424011,0
+RFI.US,D,20060821,000000,6.48691,6.56597,6.48691,6.53126,34368.610850775,0
+RFI.US,D,20060822,000000,6.54817,6.57147,6.50825,6.57147,30758.035314545,0
+RFI.US,D,20060823,000000,6.57147,6.57894,6.51779,6.57608,33474.612006734,0
+RFI.US,D,20060824,000000,6.51779,6.58365,6.51779,6.53676,34596.433081793,0
+RFI.US,D,20060825,000000,6.53676,6.58848,6.53676,6.55387,24873.305722258,0
+RFI.US,D,20060828,000000,6.57608,6.58848,6.55387,6.56597,25553.721224719,0
+RFI.US,D,20060829,000000,6.56144,6.63774,6.56144,6.63774,26233.11966365,0
+RFI.US,D,20060830,000000,6.6106,6.65838,6.60273,6.6278,35503.653751742,0
+RFI.US,D,20060831,000000,6.62436,6.68581,6.62436,6.65838,10633.399220078,0
+RFI.US,D,20060901,000000,6.70361,6.70892,6.65838,6.70361,35727.407728635,0
+RFI.US,D,20060905,000000,6.6813,6.72151,6.6813,6.70361,19900.882117576,0
+RFI.US,D,20060906,000000,6.71187,6.73901,6.67815,6.71698,26910.483975517,0
+RFI.US,D,20060907,000000,6.70361,6.72995,6.65838,6.70892,40930.704754931,0
+RFI.US,D,20060908,000000,6.69319,6.74815,6.69319,6.74815,31439.467880539,0
+RFI.US,D,20060911,000000,6.81521,6.81521,6.73901,6.73901,25100.110889745,0
+RFI.US,D,20060912,000000,6.76653,6.78767,6.72151,6.77353,15149.161299193,0
+RFI.US,D,20060913,000000,6.72515,6.83634,6.72515,6.83222,21937.043307302,0
+RFI.US,D,20060914,000000,6.83634,6.91146,6.82828,6.88178,30301.373788978,0
+RFI.US,D,20060915,000000,6.89848,6.90252,6.86614,6.88944,13341.839404015,0
+RFI.US,D,20060918,000000,6.88944,6.88944,6.78434,6.80056,33011.848099979,0
+RFI.US,D,20060919,000000,6.80056,6.88442,6.80056,6.82828,29395.170182561,0
+RFI.US,D,20060920,000000,6.78434,6.9387,6.78434,6.87165,69196.934417713,0
+RFI.US,D,20060921,000000,6.88944,6.91549,6.80056,6.80056,41609.086130329,0
+RFI.US,D,20060922,000000,6.74815,6.79731,6.72995,6.79731,30528.178956465,0
+RFI.US,D,20060925,000000,6.78434,6.92425,6.78434,6.92425,27135.255015941,0
+RFI.US,D,20060926,000000,6.92425,6.9387,6.83222,6.88944,49976.467802599,0
+RFI.US,D,20060927,000000,6.90685,6.9387,6.88944,6.9387,20578.246429443,0
+RFI.US,D,20060928,000000,6.9565,6.96741,6.89848,6.91549,15374.949403148,0
+RFI.US,D,20060929,000000,6.92425,6.9387,6.90685,6.92425,18992.644384097,0
+RFI.US,D,20061002,000000,6.951,6.951,6.92425,6.94617,14927.441449362,0
+RFI.US,D,20061003,000000,6.92867,6.9918,6.92867,6.98757,23069.035017675,0
+RFI.US,D,20061004,000000,6.9918,7.00448,6.96004,7.00448,28497.103084395,0
+RFI.US,D,20061005,000000,7.00448,7.02267,6.93349,6.9565,46130.950590631,0
+RFI.US,D,20061006,000000,6.93349,6.98757,6.93349,6.98117,27814.653454871,0
+RFI.US,D,20061009,000000,6.9387,6.9918,6.9387,6.9736,18992.644384097,0
+RFI.US,D,20061010,000000,6.9736,6.98757,6.9565,6.9565,11076.838919739,0
+RFI.US,D,20061011,000000,6.91146,6.94617,6.91146,6.91549,25326.916057232,0
+RFI.US,D,20061012,000000,6.94617,6.96397,6.92425,6.9387,15374.949403148,0
+RFI.US,D,20061013,000000,6.92425,6.9565,6.90685,6.92012,91819.478545132,0
+RFI.US,D,20061016,000000,6.87618,6.9565,6.87618,6.94253,37764.585981894,0
+RFI.US,D,20061017,000000,6.92867,6.94253,6.90685,6.94253,78701.393118012,0
+RFI.US,D,20061018,000000,6.9565,6.9736,6.94617,6.96004,18770.924534266,0
+RFI.US,D,20061019,000000,6.9387,6.9918,6.9387,6.96741,30301.373788978,0
+RFI.US,D,20061020,000000,6.9565,6.97685,6.9387,6.9387,30528.178956465,0
+RFI.US,D,20061023,000000,6.951,6.9736,6.951,6.96741,18770.924534266,0
+RFI.US,D,20061024,000000,6.98117,6.9918,6.951,6.9918,27356.974865772,0
+RFI.US,D,20061025,000000,6.9918,7.0615,6.97685,7.0615,32113.781001813,0
+RFI.US,D,20061026,000000,7.09621,7.12345,6.99592,7.01176,95889.766797525,0
+RFI.US,D,20061027,000000,7.00881,7.03082,6.9918,6.99592,110808.0546751,0
+RFI.US,D,20061030,000000,7.02719,7.03082,6.97685,7.03082,15149.161299193,0
+RFI.US,D,20061031,000000,7.05728,7.05728,7.00881,7.03526,24426.814832004,0
+RFI.US,D,20061101,000000,7.044,7.06643,7.01176,7.02719,34368.610850775,0
+RFI.US,D,20061102,000000,7.03879,7.03879,6.87618,6.90252,32569.425463849,0
+RFI.US,D,20061103,000000,6.92012,6.92012,6.67815,6.72151,66486.460106713,0
+RFI.US,D,20061106,000000,6.75248,6.89848,6.74815,6.80497,59250.053081284,0
+RFI.US,D,20061107,000000,6.83634,6.85395,6.75739,6.76074,27356.974865772,0
+RFI.US,D,20061108,000000,6.76653,6.76653,6.67815,6.69918,42743.111967764,0
+RFI.US,D,20061109,000000,6.71698,6.76074,6.70361,6.74815,26004.2803691,0
+RFI.US,D,20061110,000000,6.74815,6.76929,6.70361,6.76074,30528.178956465,0
+RFI.US,D,20061113,000000,6.68581,6.75248,6.68581,6.75248,14021.237842945,0
+RFI.US,D,20061114,000000,6.76929,6.87165,6.76929,6.86614,32113.781001813,0
+RFI.US,D,20061115,000000,6.85395,6.88944,6.83634,6.85395,38899.62888286,0
+RFI.US,D,20061116,000000,6.88178,7.08334,6.88178,7.01696,113526.66549436,0
+RFI.US,D,20061117,000000,7.00055,7.044,6.98757,6.99592,50655.866241528,0
+RFI.US,D,20061120,000000,7.044,7.22256,7.044,7.16848,43419.4592161,0
+RFI.US,D,20061121,000000,7.21853,7.3138,7.17202,7.28853,58124.163752099,0
+RFI.US,D,20061122,000000,7.30938,7.30938,7.20369,7.21853,60838.706317226,0
+RFI.US,D,20061124,000000,7.2377,7.27359,7.19877,7.27359,13561.525126783,0
+RFI.US,D,20061127,000000,7.28331,7.28331,7.20761,7.2377,28269.280853377,0
+RFI.US,D,20061128,000000,7.22659,7.29649,7.21853,7.29649,28040.441558827,0
+RFI.US,D,20061129,000000,7.30524,7.39237,7.30524,7.3369,26910.483975517,0
+RFI.US,D,20061130,000000,7.37141,7.39727,7.3369,7.38765,41160.561113011,0
+RFI.US,D,20061201,000000,7.41173,7.46108,7.3606,7.42981,52689.993304192,0
+RFI.US,D,20061204,000000,7.44782,7.50789,7.42981,7.50789,21484.45003586,0
+RFI.US,D,20061205,000000,7.55224,7.56737,7.48498,7.54447,26004.2803691,0
+RFI.US,D,20061206,000000,7.55725,7.56737,7.46247,7.50789,40930.704754931,0
+RFI.US,D,20061207,000000,7.53443,7.57062,7.50789,7.53443,29172.4332692,0
+RFI.US,D,20061208,000000,7.57062,7.57908,7.49058,7.52677,26684.695871562,0
+RFI.US,D,20061211,000000,7.50789,7.57908,7.50789,7.57062,23291.771931037,0
+RFI.US,D,20061212,000000,7.46247,7.53021,7.46247,7.53021,55858.146204292,0
+RFI.US,D,20061213,000000,7.47643,7.53021,7.45666,7.48193,22388.619515214,0
+RFI.US,D,20061214,000000,7.50336,7.54908,7.45666,7.45666,36639.71371624,0
+RFI.US,D,20061215,000000,7.44289,7.55224,7.44289,7.47643,35952.178769059,0
+RFI.US,D,20061218,000000,7.50061,7.53021,7.46247,7.49452,16514.060558239,0
+RFI.US,D,20061219,000000,7.46247,7.46247,7.21243,7.23259,50655.866241528,0
+RFI.US,D,20061220,000000,7.26061,7.34831,7.24153,7.32736,44778.256093959,0
+RFI.US,D,20061221,000000,7.35608,7.46247,7.33209,7.44289,39799.730108088,0
+RFI.US,D,20061222,000000,7.48193,7.49058,7.41173,7.43788,31213.679776583,0
+RFI.US,D,20061226,000000,7.52677,7.52677,7.46807,7.48193,19221.483678645,0
+RFI.US,D,20061227,000000,7.50789,7.65753,7.50789,7.64948,26910.483975517,0
+RFI.US,D,20061228,000000,7.60012,7.65753,7.54908,7.65753,40930.704754931,0
+RFI.US,D,20061229,000000,7.70975,7.78093,7.70975,7.72479,45458.671596421,0
+RFI.US,D,20070103,000000,7.69696,7.87532,7.69696,7.79961,143375.44601189,0
+RFI.US,D,20070104,000000,7.79883,7.82625,7.75812,7.82194,90911.240811654,0
+RFI.US,D,20070105,000000,7.81781,7.82625,7.76117,7.82625,92273.088880107,0
+RFI.US,D,20070108,000000,7.82194,7.87925,7.76382,7.87925,73718.798878015,0
+RFI.US,D,20070109,000000,7.87188,7.93618,7.84828,7.9229,85031.596537023,0
+RFI.US,D,20070110,000000,7.9229,7.9229,7.81781,7.84828,89783.317355406,0
+RFI.US,D,20070111,000000,7.81781,7.88752,7.78093,7.79961,21937.043307302,0
+RFI.US,D,20070112,000000,7.79961,7.8351,7.79961,7.81781,14021.237842945,0
+RFI.US,D,20070116,000000,7.81781,7.87925,7.81781,7.84828,19221.483678645,0
+RFI.US,D,20070117,000000,7.83117,7.87188,7.73442,7.73442,75306.435050424,0
+RFI.US,D,20070118,000000,7.65753,7.78722,7.65753,7.70975,26910.483975517,0
+RFI.US,D,20070119,000000,7.71977,7.78093,7.71977,7.75812,30528.178956465,0
+RFI.US,D,20070122,000000,7.79479,7.79883,7.70975,7.76382,35727.407728635,0
+RFI.US,D,20070123,000000,7.74859,7.80944,7.74859,7.76382,22164.865538321,0
+RFI.US,D,20070124,000000,7.78093,7.87532,7.78093,7.87532,32341.60323283,0
+RFI.US,D,20070125,000000,7.89676,7.90737,7.81781,7.90737,25100.110889745,0
+RFI.US,D,20070126,000000,7.88417,7.92713,7.83924,7.88417,22612.373492107,0
+RFI.US,D,20070129,000000,7.88417,7.9229,7.87925,7.9229,16962.585575558,0
+RFI.US,D,20070130,000000,7.94041,7.97295,7.89163,7.95614,15828.559738122,0
+RFI.US,D,20070131,000000,7.96431,8.02172,7.85319,8.00295,22164.865538321,0
+RFI.US,D,20070201,000000,8.03756,8.05771,8.00835,8.0528,38899.62888286,0
+RFI.US,D,20070202,000000,8.00835,8.13439,7.98289,8.13439,42288.484569258,0
+RFI.US,D,20070205,000000,8.13439,8.28758,8.11484,8.25573,31213.679776583,0
+RFI.US,D,20070206,000000,8.21375,8.30519,8.17127,8.24511,30301.373788978,0
+RFI.US,D,20070207,000000,8.2217,8.30519,8.09703,8.12605,81412.884492543,0
+RFI.US,D,20070208,000000,8.14207,8.16507,8.10471,8.13439,29172.4332692,0
+RFI.US,D,20070209,000000,8.15308,8.17609,7.9115,7.95614,54950.925534344,0
+RFI.US,D,20070212,000000,7.88752,7.98289,7.79479,7.87925,30758.035314545,0
+RFI.US,D,20070213,000000,7.87188,7.94621,7.79479,7.84828,29172.4332692,0
+RFI.US,D,20070214,000000,7.8121,7.90737,7.73845,7.81781,32341.60323283,0
+RFI.US,D,20070215,000000,7.81781,7.84346,7.73845,7.79883,47259.89111041,0
+RFI.US,D,20070216,000000,7.79883,7.79883,7.71496,7.72951,23750.467583667,0
+RFI.US,D,20070220,000000,7.69696,7.73442,7.49452,7.68162,31889.009961387,0
+RFI.US,D,20070221,000000,7.65753,7.65753,7.54908,7.60012,37543.883195595,0
+RFI.US,D,20070222,000000,7.57386,7.62755,7.52304,7.54908,37998.5105941,0
+RFI.US,D,20070223,000000,7.52677,7.54908,7.45204,7.52677,29395.170182561,0
+RFI.US,D,20070226,000000,7.49058,7.54447,7.33209,7.42382,56990.137914664,0
+RFI.US,D,20070227,000000,7.37496,7.37496,7.044,7.24153,72370.172635469,0
+RFI.US,D,20070228,000000,7.30013,7.43355,7.30013,7.37938,30076.602748553,0
+RFI.US,D,20070301,000000,7.32736,7.37496,7.22256,7.34133,38899.62888286,0
+RFI.US,D,20070302,000000,7.27781,7.3369,7.24615,7.27359,26910.483975517,0
+RFI.US,D,20070305,000000,7.20369,7.21243,6.74304,6.77353,133423.4793578,0
+RFI.US,D,20070306,000000,6.88178,7.14665,6.88178,7.05728,72370.172635469,0
+RFI.US,D,20070307,000000,7.06996,7.14184,6.96741,6.96741,73044.485756741,0
+RFI.US,D,20070308,000000,7.044,7.25187,7.044,7.16848,81858.358319266,0
+RFI.US,D,20070309,000000,7.16848,7.20369,7.12345,7.16848,26459.924831136,0
+RFI.US,D,20070312,000000,7.14665,7.30013,7.09621,7.25187,37998.5105941,0
+RFI.US,D,20070313,000000,7.21243,7.21243,7.05217,7.10163,51112.527767097,0
+RFI.US,D,20070314,000000,7.03082,7.10163,6.9387,6.9918,54502.400517026,0
+RFI.US,D,20070315,000000,6.9565,7.10723,6.9565,7.10723,33474.612006734,0
+RFI.US,D,20070316,000000,7.03879,7.14184,7.03879,7.12797,49299.103490731,0
+RFI.US,D,20070319,000000,7.16848,7.25756,7.14184,7.25756,29620.958286517,0
+RFI.US,D,20070320,000000,7.25756,7.26061,7.12797,7.24615,42064.730592365,0
+RFI.US,D,20070321,000000,7.27359,7.37496,7.24615,7.35293,31439.467880539,0
+RFI.US,D,20070322,000000,7.37141,7.50789,7.37141,7.49058,28947.662228774,0
+RFI.US,D,20070323,000000,7.51861,7.60012,7.51861,7.54908,23069.035017675,0
+RFI.US,D,20070326,000000,7.5131,7.56737,7.30524,7.35293,53146.654829761,0
+RFI.US,D,20070327,000000,7.35293,7.35608,7.20761,7.34831,53818.933823971,0
+RFI.US,D,20070328,000000,7.34537,7.34537,7.16238,7.24153,39571.90787707,0
+RFI.US,D,20070329,000000,7.25187,7.31999,7.25187,7.26061,16736.797471601,0
+RFI.US,D,20070330,000000,7.27781,7.31999,7.25187,7.26484,13114.017172996,0
+RFI.US,D,20070402,000000,7.22944,7.33209,7.22256,7.33209,29395.170182561,0
+RFI.US,D,20070403,000000,7.37496,7.42382,7.30524,7.34537,31213.679776583,0
+RFI.US,D,20070404,000000,7.31999,7.3663,7.27359,7.30013,18992.644384097,0
+RFI.US,D,20070405,000000,7.30013,7.33209,7.20761,7.26061,31439.467880539,0
+RFI.US,D,20070409,000000,7.31999,7.3369,7.15541,7.27359,80728.400735956,0
+RFI.US,D,20070410,000000,7.31999,7.34831,7.25187,7.30524,45011.163642634,0
+RFI.US,D,20070411,000000,7.27359,7.31999,7.14665,7.16848,69427.807839325,0
+RFI.US,D,20070412,000000,7.19247,7.33209,7.19247,7.32382,50428.044010509,0
+RFI.US,D,20070413,000000,7.37496,7.38765,7.3369,7.38765,39129.48524094,0
+RFI.US,D,20070416,000000,7.43788,7.49452,7.41173,7.41173,44324.645758985,0
+RFI.US,D,20070417,000000,7.39237,7.48193,7.39237,7.46247,28040.441558827,0
+RFI.US,D,20070418,000000,7.46807,7.49058,7.39237,7.42382,29620.958286517,0
+RFI.US,D,20070419,000000,7.38765,7.4195,7.3369,7.40691,26459.924831136,0
+RFI.US,D,20070420,000000,7.49452,7.5131,7.46807,7.50061,37314.026837513,0
+RFI.US,D,20070423,000000,7.50789,7.58311,7.46247,7.49452,40702.882523911,0
+RFI.US,D,20070424,000000,7.50789,7.52677,7.46247,7.5131,27356.974865772,0
+RFI.US,D,20070425,000000,7.53443,7.58311,7.52677,7.56128,21937.043307302,0
+RFI.US,D,20070426,000000,7.52677,7.57908,7.50061,7.50789,24200.009664517,0
+RFI.US,D,20070427,000000,7.50789,7.54908,7.49452,7.53443,14474.848177919,0
+RFI.US,D,20070430,000000,7.51861,7.55725,7.49058,7.50789,20130.738475656,0
+RFI.US,D,20070501,000000,7.49058,7.51861,7.41173,7.49058,30758.035314545,0
+RFI.US,D,20070502,000000,7.50789,7.60572,7.48498,7.50061,38225.315761587,0
+RFI.US,D,20070503,000000,7.49452,7.57386,7.49452,7.53877,34368.610850775,0
+RFI.US,D,20070504,000000,7.56737,7.57062,7.50336,7.55224,47031.051815859,0
+RFI.US,D,20070507,000000,7.56737,7.58311,7.52677,7.57908,30991.959926752,0
+RFI.US,D,20070508,000000,7.59599,7.60012,7.44782,7.53877,35283.968028974,0
+RFI.US,D,20070509,000000,7.55224,7.6421,7.50789,7.6421,37764.585981894,0
+RFI.US,D,20070510,000000,7.6536,7.69696,7.62381,7.62755,23069.035017675,0
+RFI.US,D,20070511,000000,7.57386,7.77257,7.57386,7.64948,59703.663416258,0
+RFI.US,D,20070514,000000,7.66697,7.69696,7.42981,7.46247,54950.925534344,0
+RFI.US,D,20070515,000000,7.50789,7.56737,7.35293,7.37496,52466.239327299,0
+RFI.US,D,20070516,000000,7.39727,7.40691,7.3369,7.35608,35057.162861487,0
+RFI.US,D,20070517,000000,7.35608,7.35608,7.08923,7.18638,49976.467802599,0
+RFI.US,D,20070518,000000,7.20369,7.20369,7.06996,7.10163,60838.706317226,0
+RFI.US,D,20070521,000000,7.12797,7.17675,7.06996,7.09297,30301.373788978,0
+RFI.US,D,20070522,000000,7.11824,7.11824,6.9565,7.08923,84128.4441212,0
+RFI.US,D,20070523,000000,7.12345,7.18638,7.11234,7.11598,37090.272860621,0
+RFI.US,D,20070524,000000,7.08923,7.11598,6.9736,7.00448,38225.315761587,0
+RFI.US,D,20070525,000000,7.044,7.31999,7.03879,7.22659,88651.325645034,0
+RFI.US,D,20070529,000000,7.22256,7.43355,7.22256,7.41557,29620.958286517,0
+RFI.US,D,20070530,000000,7.41557,7.56128,7.41557,7.48498,67400.80022138,0
+RFI.US,D,20070531,000000,7.51861,7.51861,7.39727,7.44289,17409.076465812,0
+RFI.US,D,20070601,000000,7.43788,7.46247,7.38538,7.45204,30301.373788978,0
+RFI.US,D,20070604,000000,7.46247,7.50789,7.39727,7.49452,26459.924831136,0
+RFI.US,D,20070605,000000,7.53877,7.53877,7.37496,7.38765,33474.612006734,0
+RFI.US,D,20070606,000000,7.38538,7.38765,7.26061,7.27359,40702.882523911,0
+RFI.US,D,20070607,000000,7.27359,7.27359,6.9565,7.03526,42515.289736745,0
+RFI.US,D,20070608,000000,7.06996,7.08923,6.96004,7.03879,40702.882523911,0
+RFI.US,D,20070611,000000,6.99592,7.03879,6.87618,6.9387,60382.044791657,0
+RFI.US,D,20070612,000000,6.88944,6.91146,6.82416,6.86279,50428.044010509,0
+RFI.US,D,20070613,000000,6.82416,6.97685,6.82416,6.9736,35727.407728635,0
+RFI.US,D,20070614,000000,6.9736,6.98117,6.83969,6.85857,29172.4332692,0
+RFI.US,D,20070615,000000,6.88944,6.92867,6.86614,6.87165,62192.417877428,0
+RFI.US,D,20070618,000000,6.86614,6.88178,6.77353,6.78434,63322.375460739,0
+RFI.US,D,20070619,000000,6.77853,6.79249,6.73901,6.78767,32569.425463849,0
+RFI.US,D,20070620,000000,6.81904,6.81904,6.62436,6.64256,71240.21505216,0
+RFI.US,D,20070621,000000,6.6813,6.6813,6.50077,6.59329,140893.81099544,0
+RFI.US,D,20070622,000000,6.60273,6.60273,6.51375,6.54334,73276.376241886,0
+RFI.US,D,20070625,000000,6.54334,6.55858,6.42467,6.46459,71006.290439952,0
+RFI.US,D,20070626,000000,6.50077,6.50549,6.42467,6.45574,79153.986389454,0
+RFI.US,D,20070627,000000,6.42467,6.63272,6.42467,6.62436,44324.645758985,0
+RFI.US,D,20070628,000000,6.65337,6.74304,6.62436,6.6813,74632.121929151,0
+RFI.US,D,20070629,000000,6.69044,6.73419,6.61965,6.63774,42515.289736745,0
+RFI.US,D,20070702,000000,6.67294,6.74815,6.60528,6.72515,56534.493452627,0
+RFI.US,D,20070703,000000,6.70892,6.87165,6.70892,6.86614,37998.5105941,0
+RFI.US,D,20070705,000000,6.86614,6.94617,6.86614,6.94617,26684.695871562,0
+RFI.US,D,20070706,000000,6.92425,6.951,6.83634,6.86279,55183.833083018,0
+RFI.US,D,20070709,000000,6.91146,6.91146,6.73419,6.78434,66936.002187561,0
+RFI.US,D,20070710,000000,6.75739,6.79249,6.6278,6.64256,65352.434269277,0
+RFI.US,D,20070711,000000,6.65337,6.65337,6.49104,6.56144,59025.28204086,0
+RFI.US,D,20070712,000000,6.59329,6.61492,6.5399,6.60273,39349.170963708,0
+RFI.US,D,20070713,000000,6.63774,6.70361,6.59329,6.70361,31213.679776583,0
+RFI.US,D,20070716,000000,6.65337,6.69044,6.61492,6.61965,54950.925534344,0
+RFI.US,D,20070717,000000,6.63272,6.63774,6.5399,6.57608,41834.874234284,0
+RFI.US,D,20070718,000000,6.56144,6.56144,6.47019,6.52594,34827.306503406,0
+RFI.US,D,20070719,000000,6.56144,6.62436,6.55858,6.59674,29172.4332692,0
+RFI.US,D,20070720,000000,6.56597,6.56597,6.46459,6.51779,45458.671596421,0
+RFI.US,D,20070723,000000,6.50077,6.50077,6.39851,6.40766,59250.053081284,0
+RFI.US,D,20070724,000000,6.3818,6.38987,6.18634,6.22979,106969.65690785,0
+RFI.US,D,20070725,000000,6.2703,6.29577,6.11103,6.17336,99732.232818897,0
+RFI.US,D,20070726,000000,6.08467,6.11575,5.9481,6.02715,105157.24969503,0
+RFI.US,D,20070727,000000,6.06176,6.08467,5.98714,5.98714,91819.478545132,0
+RFI.US,D,20070730,000000,5.9481,5.9837,5.89865,5.96472,50655.866241528,0
+RFI.US,D,20070731,000000,6.02715,6.11103,6.00975,6.06176,109458.41136903,0
+RFI.US,D,20070801,000000,6.00405,6.07553,5.93405,6.07553,70328.926128085,0
+RFI.US,D,20070802,000000,6.10139,6.2477,6.08969,6.142,109683.18240946,0
+RFI.US,D,20070803,000000,6.142,6.17749,6.04485,6.04485,108328.45378572,0
+RFI.US,D,20070806,000000,6.04485,6.1245,5.91212,6.1245,100183.80902681,0
+RFI.US,D,20070807,000000,6.17749,6.17749,6.04485,6.13275,92952.487319037,0
+RFI.US,D,20070808,000000,6.15664,6.38593,6.13275,6.30108,115333.98738953,0
+RFI.US,D,20070809,000000,6.10139,6.4173,6.10139,6.3413,83444.977428145,0
+RFI.US,D,20070810,000000,6.17749,6.28878,6.15831,6.27444,60382.044791657,0
+RFI.US,D,20070813,000000,6.30108,6.30108,6.18634,6.19145,39799.730108088,0
+RFI.US,D,20070814,000000,6.21682,6.21682,6.00002,6.00002,63322.375460739,0
+RFI.US,D,20070815,000000,5.81449,6.01861,5.77132,5.84054,111037.91103318,0
+RFI.US,D,20070816,000000,5.75677,5.77889,5.2975,5.77889,238588.86556108,0
+RFI.US,D,20070817,000000,5.91212,6.26106,5.90809,6.11103,195397.22857599,0
+RFI.US,D,20070820,000000,6.17749,6.31032,6.15831,6.28328,40702.882523911,0
+RFI.US,D,20070821,000000,6.253,6.31385,6.22979,6.28878,44778.256093959,0
+RFI.US,D,20070822,000000,6.27444,6.44768,6.23413,6.25703,101997.23330318,0
+RFI.US,D,20070823,000000,6.2703,6.27887,6.12007,6.15163,120310.47924833,0
+RFI.US,D,20070824,000000,6.16324,6.16324,6.06639,6.13767,139530.94586345,0
+RFI.US,D,20070827,000000,6.15163,6.15163,6.06639,6.06639,72370.172635469,0
+RFI.US,D,20070828,000000,6.06176,6.0711,5.92962,5.9481,68075.113342653,0
+RFI.US,D,20070829,000000,5.94289,6.08467,5.92962,6.07553,74178.511594177,0
+RFI.US,D,20070830,000000,6.03149,6.16324,6.03149,6.12007,67400.80022138,0
+RFI.US,D,20070831,000000,6.17749,6.27444,6.16324,6.2477,35727.407728635,0
+RFI.US,D,20070904,000000,6.2703,6.37629,6.22193,6.34896,64905.943379022,0
+RFI.US,D,20070905,000000,6.30108,6.31385,6.21682,6.2654,50208.358287741,0
+RFI.US,D,20070906,000000,6.2477,6.28878,6.21269,6.28328,68748.409400395,0
+RFI.US,D,20070907,000000,6.23413,6.2477,6.19479,6.23413,61734.739288329,0
+RFI.US,D,20070910,000000,6.24406,6.27887,6.17749,6.19479,32113.781001813,0
+RFI.US,D,20070911,000000,6.19145,6.2477,6.142,6.22979,33700.400110689,0
+RFI.US,D,20070912,000000,6.14662,6.20886,6.13275,6.16324,30991.959926752,0
+RFI.US,D,20070913,000000,6.13767,6.2477,6.13275,6.21269,35952.178769059,0
+RFI.US,D,20070914,000000,6.15831,6.20886,6.08969,6.17749,63549.180628225,0
+RFI.US,D,20070917,000000,6.19479,6.21269,6.11575,6.16324,60153.205497107,0
+RFI.US,D,20070918,000000,6.19862,6.47756,6.19145,6.43883,137273.06482389,0
+RFI.US,D,20070919,000000,6.44296,6.55858,6.44296,6.51779,46361.824012244,0
+RFI.US,D,20070920,000000,6.47019,6.54817,6.47019,6.54817,30301.373788978,0
+RFI.US,D,20070921,000000,6.57608,6.59674,6.52251,6.57894,23750.467583667,0
+RFI.US,D,20070924,000000,6.57894,6.62436,6.54817,6.60273,52014.663119387,0
+RFI.US,D,20070925,000000,6.57894,6.59674,6.50077,6.53676,47484.662150835,0
+RFI.US,D,20070926,000000,6.59674,6.6106,6.5399,6.55858,41609.086130329,0
+RFI.US,D,20070927,000000,6.58365,6.67294,6.58365,6.61492,28497.103084395,0
+RFI.US,D,20070928,000000,6.63272,6.63272,6.55858,6.57894,16962.585575558,0
+RFI.US,D,20071001,000000,6.58848,6.65052,6.55387,6.62436,51332.213489864,0
+RFI.US,D,20071002,000000,6.65337,6.70892,6.63774,6.67815,60382.044791657,0
+RFI.US,D,20071003,000000,6.65337,6.70892,6.63272,6.69044,46361.824012244,0
+RFI.US,D,20071004,000000,6.67294,6.72515,6.67294,6.71187,43193.671112144,0
+RFI.US,D,20071005,000000,6.76653,6.83969,6.76653,6.80497,36183.052190671,0
+RFI.US,D,20071008,000000,6.76074,6.82828,6.74815,6.80901,32113.781001813,0
+RFI.US,D,20071009,000000,6.79731,6.83969,6.78767,6.82828,16281.153009566,0
+RFI.US,D,20071010,000000,6.82828,6.86614,6.80497,6.86279,35952.178769059,0
+RFI.US,D,20071011,000000,6.78767,6.83634,6.77853,6.77853,53377.528251373,0
+RFI.US,D,20071012,000000,6.75739,6.80497,6.75739,6.80497,15149.161299193,0
+RFI.US,D,20071015,000000,6.78767,6.83222,6.60528,6.61492,81641.723787092,0
+RFI.US,D,20071016,000000,6.58365,6.58365,6.43372,6.48258,31213.679776583,0
+RFI.US,D,20071017,000000,6.52251,6.52251,6.4173,6.49625,23523.662416181,0
+RFI.US,D,20071018,000000,6.40334,6.51375,6.40334,6.51375,32569.425463849,0
+RFI.US,D,20071019,000000,6.50549,6.50549,6.39851,6.39851,20130.738475656,0
+RFI.US,D,20071022,000000,6.32733,6.36223,6.29193,6.34896,27356.974865772,0
+RFI.US,D,20071023,000000,6.40766,6.42467,6.35446,6.36745,17637.915760362,0
+RFI.US,D,20071024,000000,6.31385,6.37629,6.23413,6.27444,41160.561113011,0
+RFI.US,D,20071025,000000,6.32733,6.35446,6.23953,6.29577,30076.602748553,0
+RFI.US,D,20071026,000000,6.3818,6.40766,6.28328,6.32733,32341.60323283,0
+RFI.US,D,20071029,000000,6.36745,6.36745,6.253,6.25703,30076.602748553,0
+RFI.US,D,20071030,000000,6.23413,6.32369,6.23413,6.2477,64229.596130686,0
+RFI.US,D,20071031,000000,6.23413,6.34896,6.23413,6.31385,48389.848693721,0
+RFI.US,D,20071101,000000,6.31385,6.31385,6.15163,6.15664,49074.332450306,0
+RFI.US,D,20071102,000000,6.15664,6.15664,5.98714,6.07553,49074.332450306,0
+RFI.US,D,20071105,000000,6.01861,6.05852,5.9481,6.01428,67172.977990361,0
+RFI.US,D,20071106,000000,6.00405,6.11575,5.97367,6.11575,61964.59564641,0
+RFI.US,D,20071107,000000,6.08969,6.13767,5.96472,5.96924,46808.314902498,0
+RFI.US,D,20071108,000000,5.99687,6.00002,5.93405,5.95577,49299.103490731,0
+RFI.US,D,20071109,000000,5.95155,5.9784,5.8541,5.9784,35727.407728635,0
+RFI.US,D,20071112,000000,5.73091,6.08467,5.73091,6.04485,33011.848099979,0
+RFI.US,D,20071113,000000,5.99687,6.15831,5.99687,6.15831,41834.874234284,0
+RFI.US,D,20071114,000000,6.17749,6.20365,6.08074,6.08467,48623.773305927,0
+RFI.US,D,20071115,000000,6.02302,6.03149,5.92962,5.95155,51332.213489864,0
+RFI.US,D,20071116,000000,5.98714,5.98714,5.75677,5.81969,73276.376241886,0
+RFI.US,D,20071119,000000,5.87633,5.87633,5.53603,5.58874,220723.12756969,0
+RFI.US,D,20071120,000000,5.54882,5.66022,5.40832,5.44804,94976.443746388,0
+RFI.US,D,20071121,000000,5.36378,5.47026,5.34165,5.40832,78701.393118012,0
+RFI.US,D,20071123,000000,5.43457,5.54075,5.43457,5.53603,12438.686988192,0
+RFI.US,D,20071126,000000,5.52256,5.52256,5.32838,5.32838,55634.392227399,0
+RFI.US,D,20071127,000000,5.32425,5.386,5.28826,5.386,57678.689925376,0
+RFI.US,D,20071128,000000,5.50546,5.73602,5.50546,5.66415,59250.053081284,0
+RFI.US,D,20071129,000000,5.60624,5.63298,5.55343,5.56287,42968.90007172,0
+RFI.US,D,20071130,000000,5.66415,5.81449,5.64694,5.67349,58572.688769417,0
+RFI.US,D,20071203,000000,5.57104,5.69955,5.48765,5.65608,108159.62123951,0
+RFI.US,D,20071204,000000,5.5318,5.58874,5.51322,5.57104,80964.359475225,0
+RFI.US,D,20071205,000000,5.62413,5.65608,5.55826,5.62413,86388.359287819,0
+RFI.US,D,20071206,000000,5.62413,5.81449,5.62413,5.77889,89783.317355406,0
+RFI.US,D,20071207,000000,5.802,5.87171,5.79728,5.8369,37998.5105941,0
+RFI.US,D,20071210,000000,5.79728,5.93405,5.79728,5.87633,71240.21505216,0
+RFI.US,D,20071211,000000,5.89374,5.90809,5.67801,5.68234,66263.723193351,0
+RFI.US,D,20071212,000000,5.7258,5.84595,5.56681,5.60201,96568.148172923,0
+RFI.US,D,20071213,000000,5.56681,5.5845,5.4214,5.48765,189519.61842843,0
+RFI.US,D,20071214,000000,5.44341,5.51844,5.36839,5.36839,56534.493452627,0
+RFI.US,D,20071217,000000,5.37695,5.37695,5.28443,5.2975,78475.605014055,0
+RFI.US,D,20071218,000000,5.32838,5.37695,5.21767,5.32838,78475.605014055,0
+RFI.US,D,20071219,000000,5.39937,5.39937,5.2975,5.3505,66263.723193351,0
+RFI.US,D,20071220,000000,5.3505,5.41254,5.3154,5.36378,118725.89426652,0
+RFI.US,D,20071221,000000,5.73967,5.73967,5.4214,5.54882,121857.4328795,0
+RFI.US,D,20071224,000000,5.5845,5.73602,5.5845,5.73602,44778.256093959,0
+RFI.US,D,20071226,000000,5.73602,5.75352,5.63731,5.73091,80728.400735956,0
+RFI.US,D,20071227,000000,5.67801,5.75352,5.66022,5.66906,138856.63274218,0
+RFI.US,D,20071228,000000,5.62974,5.66906,5.40832,5.49632,239605.92909241,0
+RFI.US,D,20071231,000000,5.64242,5.64242,5.46544,5.54489,232355.28317755,0
+RFI.US,D,20080102,000000,5.52769,5.82403,5.52769,5.67349,119174.41928384,0
+RFI.US,D,20080103,000000,5.67349,5.74379,5.59837,5.59837,155366.62504629,0
+RFI.US,D,20080104,000000,5.55343,5.55343,5.42562,5.43014,158079.13348436,0
+RFI.US,D,20080107,000000,5.44341,5.47409,5.31088,5.32838,194939.5499869,0
+RFI.US,D,20080108,000000,5.37252,5.48765,5.25306,5.25779,237450.77146952,0
+RFI.US,D,20080109,000000,5.25306,5.35925,5.12033,5.31982,192155.84710164,0
+RFI.US,D,20080110,000000,5.04973,5.50064,5.04973,5.44804,153333.51504716,0
+RFI.US,D,20080111,000000,5.33301,5.44804,5.2396,5.42562,65704.338251118,0
+RFI.US,D,20080114,000000,5.4214,5.43014,5.30635,5.34165,112393.65672046,0
+RFI.US,D,20080115,000000,5.33704,5.34165,5.1516,5.3154,95207.317168001,0
+RFI.US,D,20080116,000000,5.25306,5.37252,5.25306,5.35483,59933.51977434,0
+RFI.US,D,20080117,000000,5.31088,5.33704,5.22652,5.28443,72370.172635469,0
+RFI.US,D,20080118,000000,5.27529,5.32425,5.1692,5.21767,97469.266461683,0
+RFI.US,D,20080122,000000,5.06311,5.27529,5.06311,5.1516,120763.07251978,0
+RFI.US,D,20080123,000000,5.08503,5.75677,5.08503,5.65098,136117.6806523,0
+RFI.US,D,20080124,000000,5.6907,5.78793,5.59837,5.78793,125966.36954608,0
+RFI.US,D,20080125,000000,5.82403,5.82403,5.63731,5.66906,105919.03027999,0
+RFI.US,D,20080128,000000,5.68234,5.87633,5.66415,5.87633,74906.729082611,0
+RFI.US,D,20080129,000000,5.87171,5.96924,5.87171,5.9481,79532.33402311,0
+RFI.US,D,20080130,000000,5.87633,6.05379,5.86758,5.88626,91363.834083096,0
+RFI.US,D,20080131,000000,5.86758,5.98714,5.84054,5.98714,78701.393118012,0
+RFI.US,D,20080201,000000,5.92087,6.2654,5.92087,6.23413,92489.723412281,0
+RFI.US,D,20080204,000000,6.30541,6.4118,6.19479,6.2654,141565.07292611,0
+RFI.US,D,20080205,000000,6.27887,6.40766,6.16324,6.20365,161173.04074667,0
+RFI.US,D,20080206,000000,6.25703,6.34896,6.1065,6.23953,110360.54672132,0
+RFI.US,D,20080207,000000,6.16835,6.31032,5.98714,6.23953,95580.579483999,0
+RFI.US,D,20080208,000000,6.19145,6.30108,5.93779,6.00975,80510.749140251,0
+RFI.US,D,20080211,000000,6.03149,6.03149,5.84595,5.87633,74178.511594177,0
+RFI.US,D,20080212,000000,5.89374,6.02715,5.88626,5.91212,61507.934120841,0
+RFI.US,D,20080213,000000,5.90809,5.90809,5.80515,5.84054,59933.51977434,0
+RFI.US,D,20080214,000000,5.84054,5.84054,5.59346,5.59346,50883.688472546,0
+RFI.US,D,20080215,000000,5.54489,5.58018,5.42562,5.58018,92721.613897425,0
+RFI.US,D,20080219,000000,5.58874,5.63298,5.50546,5.50948,84145.734201232,0
+RFI.US,D,20080220,000000,5.51322,5.54882,5.46544,5.51322,90683.418580635,0
+RFI.US,D,20080221,000000,5.58874,5.65608,5.58874,5.61115,40251.306316,0
+RFI.US,D,20080222,000000,5.57104,5.59837,5.46544,5.52769,67400.80022138,0
+RFI.US,D,20080225,000000,5.58874,5.79276,5.54882,5.77555,78249.8169101,0
+RFI.US,D,20080226,000000,5.79728,6.33116,5.79728,6.01428,127090.2247482,0
+RFI.US,D,20080227,000000,6.01428,6.11103,6.01428,6.03561,73044.485756741,0
+RFI.US,D,20080228,000000,6.03149,6.04023,5.92087,5.95577,22049.937359281,0
+RFI.US,D,20080229,000000,5.92451,5.92451,5.66906,5.76611,87066.740663217,0
+RFI.US,D,20080303,000000,5.802,5.93779,5.76611,5.92451,65352.434269277,0
+RFI.US,D,20080304,000000,5.55826,5.9481,5.55826,5.89374,70558.782486165,0
+RFI.US,D,20080305,000000,5.9481,6.0711,5.87171,5.88135,34596.433081793,0
+RFI.US,D,20080306,000000,5.91212,5.91212,5.66022,5.73091,31661.187730369,0
+RFI.US,D,20080307,000000,5.73091,5.92962,5.69541,5.90258,54950.925534344,0
+RFI.US,D,20080310,000000,5.91684,6.40334,5.91684,5.95155,118050.56408172,0
+RFI.US,D,20080311,000000,6.04023,6.49104,6.04023,6.47756,105682.05447719,0
+RFI.US,D,20080312,000000,6.39301,6.4118,6.18162,6.22586,73718.798878015,0
+RFI.US,D,20080313,000000,5.88626,6.30541,5.84595,6.27444,125291.03936127,0
+RFI.US,D,20080314,000000,6.34896,6.34896,6.04485,6.2703,89558.546314982,0
+RFI.US,D,20080317,000000,6.2654,6.2654,6.01428,6.1245,27135.255015941,0
+RFI.US,D,20080318,000000,6.15163,6.34896,6.11575,6.24406,62192.417877428,0
+RFI.US,D,20080319,000000,6.22193,6.35929,6.21682,6.30108,59938.605091996,0
+RFI.US,D,20080320,000000,6.31385,6.31385,6.17336,6.30541,51332.213489864,0
+RFI.US,D,20080324,000000,6.36745,6.48691,6.36745,6.48258,42027.099241706,0
+RFI.US,D,20080325,000000,6.49625,6.50077,6.38987,6.50077,38791.820148538,0
+RFI.US,D,20080326,000000,6.46459,6.51779,6.38987,6.51779,60382.044791657,0
+RFI.US,D,20080327,000000,6.51779,6.64256,6.51779,6.61965,53713.159216712,0
+RFI.US,D,20080328,000000,6.60273,6.61965,6.49104,6.49104,30076.602748553,0
+RFI.US,D,20080331,000000,6.51779,6.57894,6.35446,6.4118,41609.086130329,0
+RFI.US,D,20080401,000000,6.43372,6.50549,6.35929,6.47019,21251.542487184,0
+RFI.US,D,20080402,000000,6.49104,6.59674,6.49104,6.54817,20812.17104165,0
+RFI.US,D,20080403,000000,6.52251,6.72515,6.49104,6.71187,81641.723787092,0
+RFI.US,D,20080404,000000,6.64256,7.57062,6.64256,6.93349,405715.79622017,0
+RFI.US,D,20080407,000000,6.9565,6.97685,6.84501,6.86279,97021.758507897,0
+RFI.US,D,20080408,000000,6.88442,7.10723,6.83222,7.02719,67400.80022138,0
+RFI.US,D,20080409,000000,7.00881,7.09297,6.77853,6.88442,80802.646373743,0
+RFI.US,D,20080410,000000,6.96741,6.96741,6.45574,6.69319,138017.55532883,0
+RFI.US,D,20080411,000000,6.60273,6.69319,6.57608,6.6106,32113.781001813,0
+RFI.US,D,20080414,000000,6.54334,6.57608,6.49625,6.50825,19309.968205871,0
+RFI.US,D,20080415,000000,6.47019,6.47019,6.30541,6.33569,23069.035017675,0
+RFI.US,D,20080416,000000,6.35446,6.50825,6.35446,6.46036,31213.679776583,0
+RFI.US,D,20080417,000000,6.46036,6.55858,6.46036,6.52594,40879.851578364,0
+RFI.US,D,20080418,000000,6.60528,6.73419,6.52594,6.6106,66563.756935094,0
+RFI.US,D,20080421,000000,6.53676,6.91549,6.52251,6.74304,52931.037361117,0
+RFI.US,D,20080422,000000,6.78767,6.80901,6.68581,6.70892,25579.147813003,0
+RFI.US,D,20080423,000000,6.70892,6.76074,6.65838,6.6632,45921.435503177,0
+RFI.US,D,20080424,000000,6.64256,6.72515,6.60273,6.70361,53372.442933716,0
+RFI.US,D,20080425,000000,6.76074,6.76929,6.63272,6.63272,50909.115060829,0
+RFI.US,D,20080428,000000,6.60528,6.67815,6.60528,6.64256,53848.428666379,0
+RFI.US,D,20080429,000000,6.65838,6.70361,6.61492,6.70361,47102.246263053,0
+RFI.US,D,20080430,000000,6.69044,6.85395,6.68581,6.85395,43053.316344821,0
+RFI.US,D,20080501,000000,6.89406,7.01696,6.85857,6.89406,35220.910090031,0
+RFI.US,D,20080502,000000,6.88178,6.98757,6.88178,6.96741,28190.966961464,0
+RFI.US,D,20080505,000000,6.89406,7.01176,6.87165,6.94617,27983.486001072,0
+RFI.US,D,20080506,000000,7.01176,7.01176,6.94617,6.98117,26740.634365784,0
+RFI.US,D,20080507,000000,6.94617,7.02267,6.91549,6.92425,45284.753732562,0
+RFI.US,D,20080508,000000,6.90252,7.00055,6.90252,6.93349,20438.90872565,0
+RFI.US,D,20080509,000000,6.89406,6.9565,6.81521,6.87618,47578.231995717,0
+RFI.US,D,20080512,000000,6.84923,6.9387,6.84923,6.9387,18542.085239716,0
+RFI.US,D,20080513,000000,6.86614,6.951,6.83222,6.92867,25094.008508557,0
+RFI.US,D,20080514,000000,6.9387,7.0615,6.9387,7.00055,44294.133853046,0
+RFI.US,D,20080515,000000,7.00055,7.10723,7.00055,7.10723,27869.574885563,0
+RFI.US,D,20080516,000000,7.06996,7.12345,7.01176,7.02267,29171.416205668,0
+RFI.US,D,20080519,000000,7.03082,7.06643,7.00055,7.00055,32348.72267755,0
+RFI.US,D,20080520,000000,7.00055,7.10723,6.93349,7.02267,35236.166043002,0
+RFI.US,D,20080521,000000,6.9918,7.05728,6.90252,6.90685,33907.881071081,0
+RFI.US,D,20080522,000000,7.00055,7.00055,6.83634,6.83634,37003.822460457,0
+RFI.US,D,20080523,000000,6.78767,6.86279,6.77353,6.78767,23291.771931037,0
+RFI.US,D,20080527,000000,6.78767,6.91146,6.78767,6.86279,46536.758939632,0
+RFI.US,D,20080528,000000,6.94253,6.96741,6.85395,6.88178,19318.104714123,0
+RFI.US,D,20080529,000000,6.82416,6.9387,6.82416,6.89848,17439.588371752,0
+RFI.US,D,20080530,000000,6.87165,6.91146,6.77353,6.84501,31422.177800506,0
+RFI.US,D,20080602,000000,6.83222,6.83222,6.74304,6.80901,22764.933021807,0
+RFI.US,D,20080603,000000,6.78767,6.84501,6.73901,6.77353,15586.498617664,0
+RFI.US,D,20080604,000000,6.74304,6.78767,6.64256,6.65337,35959.298213779,0
+RFI.US,D,20080605,000000,6.65052,6.76929,6.65052,6.76929,25527.277572905,0
+RFI.US,D,20080606,000000,6.76653,6.78767,6.70361,6.70361,41639.598036269,0
+RFI.US,D,20080609,000000,6.6813,6.6813,6.47019,6.51779,63984.483819635,0
+RFI.US,D,20080610,000000,6.43372,6.51779,6.39301,6.50825,37327.248663421,0
+RFI.US,D,20080611,000000,6.44296,6.44296,6.32369,6.34632,18661.081672882,0
+RFI.US,D,20080612,000000,6.30541,6.39301,6.05379,6.21269,43751.021927314,0
+RFI.US,D,20080613,000000,6.2477,6.36745,6.2477,6.36745,30170.172593436,0
+RFI.US,D,20080616,000000,6.38987,6.46459,6.38987,6.45574,32789.111186616,0
+RFI.US,D,20080617,000000,6.46036,6.47756,6.4118,6.46459,32085.303222934,0
+RFI.US,D,20080618,000000,6.38987,6.38987,6.24406,6.29193,31689.665509247,0
+RFI.US,D,20080619,000000,6.2477,6.28878,6.22193,6.28878,16139.78117871,0
+RFI.US,D,20080620,000000,6.22193,6.28328,6.19862,6.23413,31459.809151165,0
+RFI.US,D,20080623,000000,6.22193,6.26106,6.13767,6.13767,13261.49138504,0
+RFI.US,D,20080624,000000,6.09401,6.18162,6.01428,6.18162,61797.797227271,0
+RFI.US,D,20080625,000000,6.2654,6.36223,6.19862,6.33116,27008.122074524,0
+RFI.US,D,20080626,000000,6.2703,6.27444,6.15163,6.15163,59694.509844476,0
+RFI.US,D,20080627,000000,6.13767,6.17749,5.99156,6.05852,26777.248652913,0
+RFI.US,D,20080630,000000,5.99156,6.01861,5.95155,5.97367,44758.931886865,0
+RFI.US,D,20080701,000000,5.9481,5.9481,5.78381,5.92087,64915.096950804,0
+RFI.US,D,20080702,000000,5.91212,5.91212,5.802,5.80515,21912.633782551,0
+RFI.US,D,20080703,000000,5.77889,5.79728,5.66906,5.66906,46700.506168177,0
+RFI.US,D,20080707,000000,5.71321,5.80515,5.47841,5.56681,58255.364947642,0
+RFI.US,D,20080708,000000,5.52769,5.89019,5.43014,5.86758,76968.316860622,0
+RFI.US,D,20080709,000000,5.86374,5.87171,5.62974,5.64242,50550.091634269,0
+RFI.US,D,20080710,000000,5.58018,5.64242,5.50064,5.54075,44403.976714429,0
+RFI.US,D,20080711,000000,5.44341,5.54882,5.34657,5.54882,48058.285982505,0
+RFI.US,D,20080714,000000,5.54075,5.57536,5.39023,5.44804,41379.229772248,0
+RFI.US,D,20080715,000000,5.54882,5.61567,5.20469,5.59837,75395.936641182,0
+RFI.US,D,20080716,000000,5.50064,5.62413,5.37252,5.5845,75609.519982762,0
+RFI.US,D,20080717,000000,5.61115,5.83317,5.59837,5.83317,25954.444256064,0
+RFI.US,D,20080718,000000,5.84595,5.9784,5.75677,5.88135,27936.701078632,0
+RFI.US,D,20080721,000000,5.90809,5.96924,5.84595,5.96472,16606.613339592,0
+RFI.US,D,20080722,000000,5.85077,6.09401,5.84595,6.05852,42435.958781301,0
+RFI.US,D,20080723,000000,6.12823,6.38593,6.12823,6.36223,58618.456628327,0
+RFI.US,D,20080724,000000,6.30541,6.30541,6.09401,6.13767,34268.938624705,0
+RFI.US,D,20080725,000000,6.07553,6.09746,5.94289,5.97367,34473.368394502,0
+RFI.US,D,20080728,000000,6.00975,6.05379,5.76611,5.76611,42800.067525518,0
+RFI.US,D,20080729,000000,5.95155,6.04938,5.93779,6.04938,29580.275745264,0
+RFI.US,D,20080730,000000,6.15831,6.32733,6.09401,6.31032,49277.745156573,0
+RFI.US,D,20080731,000000,6.36745,6.6106,6.2703,6.45191,55893.743427888,0
+RFI.US,D,20080801,000000,6.53676,6.53676,6.36745,6.45574,32479.923873092,0
+RFI.US,D,20080804,000000,6.42014,6.42014,6.2654,6.2654,5653.8561706753,0
+RFI.US,D,20080805,000000,6.2477,6.3413,6.2477,6.3413,22209.6163337,0
+RFI.US,D,20080806,000000,6.31385,6.40766,6.2654,6.40766,19751.37377847,0
+RFI.US,D,20080807,000000,6.34896,6.46459,6.253,6.42014,25326.916057232,0
+RFI.US,D,20080808,000000,6.38987,6.63774,6.38987,6.51779,57415.270470761,0
+RFI.US,D,20080811,000000,6.51779,6.6278,6.42467,6.47019,34186.556478667,0
+RFI.US,D,20080812,000000,6.44768,6.44768,6.21682,6.2654,15051.523200184,0
+RFI.US,D,20080813,000000,6.21269,6.2654,6.03149,6.09401,39858.719792906,0
+RFI.US,D,20080814,000000,6.08969,6.17336,6.03149,6.12007,29426.699152032,0
+RFI.US,D,20080815,000000,6.11103,6.18634,6.05852,6.05852,22923.594932695,0
+RFI.US,D,20080818,000000,6.18634,6.18634,5.97367,5.9784,26569.767692521,0
+RFI.US,D,20080819,000000,6.00975,6.00975,5.85893,5.90258,22037.732596905,0
+RFI.US,D,20080820,000000,5.88626,5.99156,5.88626,5.97367,49947.99002372,0
+RFI.US,D,20080821,000000,5.90258,5.94289,5.82796,5.88626,28817.478096764,0
+RFI.US,D,20080822,000000,5.92087,5.97367,5.85893,5.97367,16933.090733149,0
+RFI.US,D,20080825,000000,5.96924,5.9837,5.90809,5.90809,17871.840372568,0
+RFI.US,D,20080826,000000,5.88626,5.96472,5.85893,5.95155,33528.516373894,0
+RFI.US,D,20080827,000000,5.90809,6.00975,5.90809,6.00975,12890.263196104,0
+RFI.US,D,20080828,000000,6.15664,6.20886,6.04023,6.19145,47342.273256448,0
+RFI.US,D,20080829,000000,6.2654,6.36223,6.22193,6.35446,26327.706572063,0
+RFI.US,D,20080902,000000,6.35929,6.51375,6.35929,6.45191,40757.803954603,0
+RFI.US,D,20080903,000000,6.63272,6.63272,6.49625,6.63272,41162.595240074,0
+RFI.US,D,20080904,000000,6.6278,6.6278,6.47364,6.52594,32840.981426714,0
+RFI.US,D,20080905,000000,6.40766,6.49625,6.10139,6.29193,81462.720605578,0
+RFI.US,D,20080908,000000,6.53676,6.53676,6.31032,6.37629,39378.665806118,0
+RFI.US,D,20080909,000000,6.37148,6.37148,6.13767,6.13767,66441.709311334,0
+RFI.US,D,20080910,000000,6.18162,6.28328,6.08467,6.23413,44558.570371192,0
+RFI.US,D,20080911,000000,6.142,6.81521,6.01861,6.45574,121348.90111383,0
+RFI.US,D,20080912,000000,6.27444,6.37148,6.21682,6.30108,59320.230464947,0
+RFI.US,D,20080915,000000,6.09401,6.142,6.08074,6.09401,11381.957979138,0
+RFI.US,D,20080916,000000,5.88626,5.88626,5.55343,5.61567,125292.0564248,0
+RFI.US,D,20080917,000000,5.50546,6.142,5.47409,5.67349,130475.01218047,0
+RFI.US,D,20080918,000000,5.57104,5.69541,5.2975,5.52769,64355.712008571,0
+RFI.US,D,20080919,000000,5.99156,6.72515,5.97367,6.34896,70933.061865696,0
+RFI.US,D,20080922,000000,6.34896,6.36745,6.05852,6.05852,68725.016939175,0
+RFI.US,D,20080923,000000,5.99156,6.00405,5.62413,5.62413,41072.076585786,0
+RFI.US,D,20080924,000000,5.54882,5.56681,5.41254,5.47026,60656.651945117,0
+RFI.US,D,20080925,000000,5.54882,6.14662,5.4388,6.14662,73328.246481984,0
+RFI.US,D,20080926,000000,5.96924,6.00975,5.69541,5.88626,74680.940978656,0
+RFI.US,D,20080929,000000,5.76159,5.8369,5.34165,5.34165,68201.229220538,0
+RFI.US,D,20080930,000000,5.46544,5.46544,5.27067,5.39023,37153.330799563,0
+RFI.US,D,20081001,000000,5.33704,5.67801,5.32838,5.57536,42456.300051929,0
+RFI.US,D,20081002,000000,5.54882,5.9481,5.34657,5.62413,88110.247846364,0
+RFI.US,D,20081003,000000,5.62413,5.82403,5.34165,5.39465,51144.056736567,0
+RFI.US,D,20081006,000000,5.00087,5.12917,4.28883,4.43079,131679.21540157,0
+RFI.US,D,20081007,000000,4.42627,4.45291,3.92218,3.92218,122673.11783163,0
+RFI.US,D,20081008,000000,3.36488,4.05029,3.1526,3.50204,264509.74672061,0
+RFI.US,D,20081009,000000,3.55081,3.73615,3.53282,3.62613,83899.604826649,0
+RFI.US,D,20081010,000000,3.1526,3.56842,2.94505,3.44895,221075.03155154,0
+RFI.US,D,20081013,000000,3.67902,4.54132,3.61295,4.40406,231459.25020644,0
+RFI.US,D,20081014,000000,4.38233,4.51899,4.11243,4.11243,117134.18983999,0
+RFI.US,D,20081015,000000,3.9089,3.96701,3.78531,3.86032,64911.028696679,0
+RFI.US,D,20081016,000000,3.82503,4.01951,3.78924,3.93564,55045.512442757,0
+RFI.US,D,20081017,000000,3.84706,4.1431,3.84706,4.04586,63337.631413708,0
+RFI.US,D,20081020,000000,4.01539,4.13426,3.9443,4.07251,65560.932293201,0
+RFI.US,D,20081021,000000,3.99296,4.21852,3.96701,4.13426,55852.043823103,0
+RFI.US,D,20081022,000000,3.99296,4.62094,3.89091,4.28479,77536.855374635,0
+RFI.US,D,20081023,000000,4.25382,4.28883,3.85128,3.9974,69878.366983705,0
+RFI.US,D,20081024,000000,3.86918,4.12098,3.78531,3.88707,99577.639162134,0
+RFI.US,D,20081027,000000,3.90025,3.9089,3.61679,3.70577,109681.14828239,0
+RFI.US,D,20081028,000000,3.9089,4.13878,3.74087,3.86918,94609.283811577,0
+RFI.US,D,20081029,000000,3.8733,4.06788,3.82021,3.88707,34971.729524856,0
+RFI.US,D,20081030,000000,3.96179,4.09915,3.86918,4.09915,58235.023677015,0
+RFI.US,D,20081031,000000,4.09915,4.1607,4.09454,4.1607,58880.85901941,0
+RFI.US,D,20081103,000000,4.17024,4.62094,4.17024,4.45744,78574.260176595,0
+RFI.US,D,20081104,000000,4.51034,4.59873,4.45744,4.45744,62330.738517688,0
+RFI.US,D,20081105,000000,4.62538,4.62538,3.90447,4.03731,75983.799362291,0
+RFI.US,D,20081106,000000,3.99296,3.99296,3.75817,3.79406,66317.627560512,0
+RFI.US,D,20081107,000000,3.79406,4.04586,3.74087,3.90025,72616.302010051,0
+RFI.US,D,20081110,000000,3.90025,4.10348,3.83812,3.93073,57297.291101127,0
+RFI.US,D,20081111,000000,3.70577,3.80271,3.67902,3.74519,86394.461669008,0
+RFI.US,D,20081112,000000,3.59496,3.67451,3.40942,3.50204,94311.284196897,0
+RFI.US,D,20081113,000000,3.46704,3.56408,3.28544,3.56408,58017.37208131,0
+RFI.US,D,20081114,000000,3.53725,3.74087,3.46193,3.4753,154781.81351578,0
+RFI.US,D,20081117,000000,3.42259,3.56408,3.1883,3.42683,106732.68110505,0
+RFI.US,D,20081118,000000,3.37816,3.37816,2.92293,3.0244,129616.61056003,0
+RFI.US,D,20081119,000000,2.98437,2.98437,2.48943,2.57299,116726.34736393,0
+RFI.US,D,20081120,000000,2.45423,2.72411,2.10046,2.50279,388405.3749169,0
+RFI.US,D,20081121,000000,2.54291,2.74112,2.2683,2.74112,220838.05574873,0
+RFI.US,D,20081124,000000,2.64841,3.0244,2.47596,3.0244,141029.0804451,0
+RFI.US,D,20081125,000000,2.98437,3.28082,2.95419,3.0998,134445.62820679,0
+RFI.US,D,20081126,000000,3.09086,3.09086,2.92725,3.09086,103588.93772971,0
+RFI.US,D,20081128,000000,3.05969,3.12135,3.02026,3.0998,37432.006207148,0
+RFI.US,D,20081201,000000,2.94053,3.0998,2.901,3.0998,69684.107849221,0
+RFI.US,D,20081202,000000,3.0998,3.20551,2.90542,2.96284,89753.822512998,0
+RFI.US,D,20081203,000000,2.90916,2.97612,2.90916,2.94053,12467.16476707,0
+RFI.US,D,20081204,000000,2.87868,2.98939,2.83906,2.83906,83806.034981767,0
+RFI.US,D,20081205,000000,2.79451,2.92293,2.71045,2.90916,136484.84058712,0
+RFI.US,D,20081208,000000,2.90916,3.09086,2.90916,3.05576,65034.09338397,0
+RFI.US,D,20081209,000000,2.97121,3.17522,2.92293,2.92725,72470.86192507,0
+RFI.US,D,20081210,000000,2.87425,3.07316,2.87425,3.05576,86340.557301847,0
+RFI.US,D,20081211,000000,2.94053,3.09086,2.72805,2.73267,222673.8554228,0
+RFI.US,D,20081212,000000,2.60043,4.07703,2.60043,2.98437,960626.67597851,0
+RFI.US,D,20081215,000000,2.97121,3.09538,2.84771,2.94053,608820.33223659,0
+RFI.US,D,20081216,000000,2.9362,3.09086,2.901,3.05133,247742.43734307,0
+RFI.US,D,20081217,000000,2.98437,3.23668,2.94053,3.1883,94474.014361909,0
+RFI.US,D,20081218,000000,3.26341,3.26341,2.8656,2.87868,229685.4914078,0
+RFI.US,D,20081219,000000,2.90542,2.98939,2.901,2.901,253528.51177282,0
+RFI.US,D,20081222,000000,2.90916,2.92293,2.67084,2.901,123571.1849298,0
+RFI.US,D,20081223,000000,2.87868,2.92293,2.85626,2.90916,40496.418627051,0
+RFI.US,D,20081224,000000,2.92725,2.97121,2.89186,2.94505,54250.168761256,0
+RFI.US,D,20081226,000000,2.94053,3.00689,2.901,3.00689,91914.065453547,0
+RFI.US,D,20081229,000000,2.98045,2.98045,2.80779,2.86109,56851.817274404,0
+RFI.US,D,20081230,000000,2.79019,2.98437,2.79019,2.96284,125167.97467398,0
+RFI.US,D,20081231,000000,3.00689,3.16598,2.9362,3.09086,120902.41022357,0
+RFI.US,D,20090102,000000,3.05133,3.24552,3.05133,3.20551,64201.118351809,0
+RFI.US,D,20090105,000000,3.27679,3.31199,3.16598,3.26341,75304.400923362,0
+RFI.US,D,20090106,000000,3.21877,3.40481,3.21877,3.40481,69727.841581069,0
+RFI.US,D,20090107,000000,3.34267,3.38288,3.28986,3.3164,28354.714190008,0
+RFI.US,D,20090108,000000,3.2236,3.27197,3.15693,3.21877,46404.540680559,0
+RFI.US,D,20090109,000000,3.18348,3.19253,3.12135,3.12135,49180.107057564,0
+RFI.US,D,20090112,000000,3.04652,3.06913,2.94053,2.98045,40643.892839094,0
+RFI.US,D,20090113,000000,2.91417,2.98939,2.901,2.95812,67080.42520901,0
+RFI.US,D,20090114,000000,2.90542,2.90542,2.79451,2.80366,61354.357527611,0
+RFI.US,D,20090115,000000,2.75046,2.8656,2.61764,2.79451,71871.811505116,0
+RFI.US,D,20090116,000000,2.83906,2.91417,2.79451,2.90542,65320.905299806,0
+RFI.US,D,20090120,000000,2.84771,2.85626,2.67515,2.67515,43337.077070062,0
+RFI.US,D,20090121,000000,2.73267,2.81674,2.63995,2.81674,34965.627143667,0
+RFI.US,D,20090122,000000,2.79865,2.81674,2.71517,2.79865,43799.840976817,0
+RFI.US,D,20090123,000000,2.67938,2.80366,2.66621,2.79019,62855.543299857,0
+RFI.US,D,20090126,000000,2.78134,2.86109,2.75046,2.76344,81713.935297817,0
+RFI.US,D,20090127,000000,2.75046,2.84771,2.75046,2.79019,31353.017480375,0
+RFI.US,D,20090128,000000,2.83906,2.96717,2.83906,2.96717,38877.25348517,0
+RFI.US,D,20090129,000000,2.94918,2.94918,2.86109,2.87868,46588.62917973,0
+RFI.US,D,20090130,000000,2.84338,2.86943,2.72805,2.79865,38607.731649367,0
+RFI.US,D,20090202,000000,2.71517,2.78557,2.69275,2.73749,59171.739189372,0
+RFI.US,D,20090203,000000,2.78557,2.84771,2.71517,2.82538,22434.387374124,0
+RFI.US,D,20090204,000000,2.78557,2.88291,2.77701,2.79019,35181.24461231,0
+RFI.US,D,20090205,000000,2.76836,2.76836,2.64841,2.71045,58738.470125025,0
+RFI.US,D,20090206,000000,2.67938,2.82135,2.67938,2.82135,65974.877150452,0
+RFI.US,D,20090209,000000,2.77701,2.83906,2.74112,2.79451,86415.820003165,0
+RFI.US,D,20090210,000000,2.78557,2.78557,2.60868,2.63553,31923.590121453,0
+RFI.US,D,20090211,000000,2.62668,2.67084,2.55568,2.6135,47189.713726748,0
+RFI.US,D,20090212,000000,2.54714,2.6135,2.46288,2.6135,129562.70619286,0
+RFI.US,D,20090213,000000,2.58253,2.60043,2.51627,2.51627,26729.44666694,0
+RFI.US,D,20090217,000000,2.42354,2.44528,2.32592,2.37026,60577.320989673,0
+RFI.US,D,20090218,000000,2.35698,2.36553,2.25944,2.33053,101559.8959847,0
+RFI.US,D,20090219,000000,2.32592,2.34351,2.22414,2.22414,78855.986774774,0
+RFI.US,D,20090220,000000,2.15365,2.24657,2.10046,2.2154,123228.43451973,0
+RFI.US,D,20090223,000000,2.20232,2.33456,2.10046,2.18423,220782.11725451,0
+RFI.US,D,20090224,000000,2.20232,2.32592,2.11806,2.30831,88767.270887606,0
+RFI.US,D,20090225,000000,2.29956,2.35216,2.20232,2.31273,32825.725473744,0
+RFI.US,D,20090226,000000,2.32129,2.43692,2.22857,2.22857,41039.530552783,0
+RFI.US,D,20090227,000000,2.15365,2.22414,2.14451,2.17558,52127.557171366,0
+RFI.US,D,20090302,000000,2.10046,2.13134,2.00312,2.01639,119238.49428631,0
+RFI.US,D,20090303,000000,2.06506,2.06949,1.9457,1.9812,180557.25459033,0
+RFI.US,D,20090304,000000,1.98522,2.04737,1.9633,2.00312,59879.615407179,0
+RFI.US,D,20090305,000000,1.9278,1.95013,1.87068,1.87451,29826.405119846,0
+RFI.US,D,20090306,000000,1.87068,1.87068,1.76892,1.83519,135866.46596006,0
+RFI.US,D,20090309,000000,1.78219,1.86586,1.78219,1.81739,88348.240712697,0
+RFI.US,D,20090310,000000,1.92328,2.04737,1.89251,2.04265,95515.487417994,0
+RFI.US,D,20090311,000000,2.06044,2.20232,2.04737,2.10046,165363.34249575,0
+RFI.US,D,20090312,000000,2.07804,2.2858,2.06949,2.2507,86965.034310085,0
+RFI.US,D,20090313,000000,2.2154,2.29956,2.17558,2.20645,45265.429525468,0
+RFI.US,D,20090316,000000,2.2858,2.2858,2.11334,2.11334,62662.301228904,0
+RFI.US,D,20090317,000000,2.08257,2.21973,2.07381,2.21973,60563.082100235,0
+RFI.US,D,20090318,000000,2.15365,2.43692,2.15365,2.29061,194301.85115275,0
+RFI.US,D,20090319,000000,2.35216,2.36553,2.25944,2.25944,90107.760621901,0
+RFI.US,D,20090320,000000,2.35216,2.35216,2.12652,2.14028,35620.616057845,0
+RFI.US,D,20090323,000000,2.22414,2.33456,2.17115,2.30831,70210.946758451,0
+RFI.US,D,20090324,000000,2.34351,2.44528,2.2507,2.29061,32388.388155271,0
+RFI.US,D,20090325,000000,2.2683,2.34814,2.16663,2.2507,79923.903482673,0
+RFI.US,D,20090326,000000,2.3616,2.40074,2.2858,2.40074,38247.691159276,0
+RFI.US,D,20090327,000000,2.31273,2.33456,2.27292,2.27734,35724.356538042,0
+RFI.US,D,20090330,000000,2.16663,2.18423,2.11806,2.11806,23142.263591931,0
+RFI.US,D,20090331,000000,2.15798,2.29956,2.15798,2.2858,34524.22157107,0
+RFI.US,D,20090401,000000,2.22857,2.32592,2.19327,2.29495,67334.691091843,0
+RFI.US,D,20090402,000000,2.33053,2.4143,2.33053,2.3966,44908.440225969,0
+RFI.US,D,20090403,000000,2.33909,2.54714,2.33909,2.53396,76161.785480275,0
+RFI.US,D,20090406,000000,2.48096,2.5204,2.42748,2.45855,34225.204892858,0
+RFI.US,D,20090407,000000,2.41862,2.45855,2.33909,2.35698,50245.989638401,0
+RFI.US,D,20090408,000000,2.33909,2.39247,2.32129,2.3616,29798.9444045,0
+RFI.US,D,20090409,000000,2.42354,2.64841,2.42354,2.6311,216005.98691138,0
+RFI.US,D,20090413,000000,2.56867,2.71959,2.50279,2.69275,40223.845600653,0
+RFI.US,D,20090414,000000,2.73267,2.73267,2.54291,2.56031,85133.302890156,0
+RFI.US,D,20090415,000000,2.5204,2.73267,2.4854,2.73267,58771.016158026,0
+RFI.US,D,20090416,000000,2.79019,2.98045,2.65333,2.91417,161388.65821531,0
+RFI.US,D,20090417,000000,2.87425,2.97612,2.81674,2.92293,55370.972772783,0
+RFI.US,D,20090420,000000,2.84771,2.84771,2.63553,2.63553,28077.055845955,0
+RFI.US,D,20090421,000000,2.63553,2.79019,2.60043,2.76836,30594.288086002,0
+RFI.US,D,20090422,000000,2.76836,2.85626,2.6838,2.75902,30993.994053816,0
+RFI.US,D,20090423,000000,2.73749,2.79019,2.67084,2.78134,38133.780043767,0
+RFI.US,D,20090424,000000,2.76836,2.94918,2.76836,2.89186,45582.753347244,0
+RFI.US,D,20090427,000000,2.85626,2.85626,2.68902,2.72411,41160.561113011,0
+RFI.US,D,20090428,000000,2.69738,2.81674,2.69738,2.74595,34548.631095821,0
+RFI.US,D,20090429,000000,2.73267,2.90542,2.73267,2.85626,50154.453920581,0
+RFI.US,D,20090430,000000,2.96284,2.97612,2.86109,2.901,28525.580863272,0
+RFI.US,D,20090501,000000,2.86943,2.88291,2.79019,2.79019,33317.984222909,0
+RFI.US,D,20090504,000000,2.84338,2.94505,2.84338,2.94505,52036.021453546,0
+RFI.US,D,20090505,000000,2.95812,2.98939,2.901,2.98045,53122.245305008,0
+RFI.US,D,20090506,000000,2.98045,3.05133,2.9187,2.98437,118532.65219557,0
+RFI.US,D,20090507,000000,3.03816,3.03816,2.78557,2.8656,80849.431296185,0
+RFI.US,D,20090508,000000,2.8656,3.03344,2.8656,3.03344,98419.203799947,0
+RFI.US,D,20090511,000000,3.06913,3.06913,3.01132,3.03816,65936.228736261,0
+RFI.US,D,20090512,000000,3.01574,3.05969,2.90542,2.98045,36526.819664263,0
+RFI.US,D,20090513,000000,2.90542,2.90542,2.75046,2.77259,38311.76616175,0
+RFI.US,D,20090514,000000,2.78134,2.8656,2.68902,2.85626,104943.66635344,0
+RFI.US,D,20090515,000000,2.86109,2.86109,2.74595,2.74595,57359.331976538,0
+RFI.US,D,20090518,000000,2.72805,3.0244,2.72805,3.01574,57098.963712518,0
+RFI.US,D,20090519,000000,2.98939,3.02902,2.88743,2.88743,77707.7220479,0
+RFI.US,D,20090520,000000,2.90542,3.0244,2.90542,2.90542,65239.540217299,0
+RFI.US,D,20090521,000000,2.83906,2.96717,2.81674,2.96717,93062.330180421,0
+RFI.US,D,20090522,000000,2.9362,2.94053,2.82538,2.9187,39235.2598482,0
+RFI.US,D,20090526,000000,2.92293,3.05969,2.87425,3.02026,25501.850984622,0
+RFI.US,D,20090527,000000,3.03816,3.03816,2.94053,2.98939,58971.377673699,0
+RFI.US,D,20090528,000000,3.0244,3.07316,2.92293,3.02026,60474.597573008,0
+RFI.US,D,20090529,000000,2.98939,3.01574,2.94053,3.01574,23730.126313041,0
+RFI.US,D,20090601,000000,3.02026,3.21485,3.02026,3.12135,42235.597265629,0
+RFI.US,D,20090602,000000,3.13491,3.20551,3.07316,3.1526,58773.05028509,0
+RFI.US,D,20090603,000000,3.13087,3.13087,3.04652,3.0998,36031.509724503,0
+RFI.US,D,20090604,000000,3.13491,3.28544,3.13491,3.22811,33344.427874723,0
+RFI.US,D,20090605,000000,3.32516,3.58178,3.21877,3.27197,104536.84094091,0
+RFI.US,D,20090608,000000,3.1883,3.28986,3.17522,3.28544,65398.202128187,0
+RFI.US,D,20090609,000000,3.25447,3.3164,3.2411,3.30746,41568.403589076,0
+RFI.US,D,20090610,000000,3.28986,3.29872,3.17945,3.21485,59994.54358622,0
+RFI.US,D,20090611,000000,3.23668,3.26341,3.13491,3.17522,57261.69387753,0
+RFI.US,D,20090612,000000,3.13491,3.2236,3.13491,3.20117,40465.906721111,0
+RFI.US,D,20090615,000000,3.1706,3.1706,3.07316,3.09086,66841.415279147,0
+RFI.US,D,20090616,000000,3.19714,3.19714,3.04652,3.12615,79373.672112221,0
+RFI.US,D,20090617,000000,3.16186,3.16186,3.04652,3.08191,22796.461991279,0
+RFI.US,D,20090618,000000,3.07316,3.07316,3.00237,3.0244,34468.283076845,0
+RFI.US,D,20090619,000000,3.02902,3.10846,3.0244,3.06913,60726.829328779,0
+RFI.US,D,20090622,000000,3.01574,3.02902,2.90542,2.94053,61297.401969856,0
+RFI.US,D,20090623,000000,2.94505,2.98045,2.9187,2.94053,38001.561784694,0
+RFI.US,D,20090624,000000,2.98437,3.01574,2.95812,2.96717,46278.424802674,0
+RFI.US,D,20090625,000000,2.95812,3.0244,2.94053,2.98939,44633.833072511,0
+RFI.US,D,20090626,000000,2.97612,3.02026,2.96284,3.01574,58840.176478157,0
+RFI.US,D,20090629,000000,3.01574,3.05133,2.99805,3.05133,33842.789005076,0
+RFI.US,D,20090630,000000,3.05576,3.05576,3.00237,3.02026,17756.912193527,0
+RFI.US,D,20090701,000000,3.0244,3.13933,3.0244,3.13933,44304.304488359,0
+RFI.US,D,20090702,000000,3.08654,3.08654,3.00237,3.03344,82751.340099776,0
+RFI.US,D,20090706,000000,2.98045,3.0244,2.92293,3.00689,33987.212026525,0
+RFI.US,D,20090707,000000,3.01132,3.01132,2.89599,2.89599,24124.746963198,0
+RFI.US,D,20090708,000000,2.90542,2.90542,2.79865,2.84338,32950.824288099,0
+RFI.US,D,20090709,000000,2.85626,2.87425,2.79019,2.80779,39188.474925759,0
+RFI.US,D,20090710,000000,2.80779,2.82135,2.72411,2.76836,42897.705624527,0
+RFI.US,D,20090713,000000,2.76836,2.86943,2.76836,2.86109,41619.256765643,0
+RFI.US,D,20090714,000000,2.85626,2.97612,2.85626,2.95812,38609.765776429,0
+RFI.US,D,20090715,000000,3.00689,3.0244,2.98045,3.02026,32890.817539749,0
+RFI.US,D,20090716,000000,3.01132,3.08654,2.99805,3.08654,23740.296948354,0
+RFI.US,D,20090717,000000,3.07316,3.07316,3.02902,3.03816,20730.805959142,0
+RFI.US,D,20090720,000000,3.02026,3.09538,3.02026,3.09538,30059.312668521,0
+RFI.US,D,20090721,000000,3.09538,3.09538,3.01132,3.08191,28813.409842639,0
+RFI.US,D,20090722,000000,3.0244,3.06913,2.98939,3.04229,47080.887928896,0
+RFI.US,D,20090723,000000,3.09086,3.1526,3.06913,3.1526,76359.095805354,0
+RFI.US,D,20090724,000000,3.14868,3.22811,3.12615,3.17522,59039.520930299,0
+RFI.US,D,20090727,000000,3.19714,3.22811,3.15693,3.21877,61008.555926958,0
+RFI.US,D,20090728,000000,3.29439,3.31199,3.14375,3.1883,56655.524012856,0
+RFI.US,D,20090729,000000,3.28082,3.28082,3.19253,3.22811,43200.790556863,0
+RFI.US,D,20090730,000000,3.20117,3.3521,3.20117,3.24552,54904.140611902,0
+RFI.US,D,20090731,000000,3.25447,3.3874,3.24552,3.38288,110225.27727165,0
+RFI.US,D,20090803,000000,3.40481,3.48877,3.37816,3.40942,62154.786526769,0
+RFI.US,D,20090804,000000,3.36488,3.51542,3.34718,3.48435,52384.874244793,0
+RFI.US,D,20090805,000000,3.48435,3.56408,3.46193,3.55081,63223.720298199,0
+RFI.US,D,20090806,000000,3.57283,3.72287,3.57283,3.65248,55192.9866548,0
+RFI.US,D,20090807,000000,3.66142,3.81618,3.66142,3.75817,82991.36709317,0
+RFI.US,D,20090810,000000,3.86032,3.87793,3.71894,3.79406,296835.07693694,0
+RFI.US,D,20090811,000000,3.73183,3.73183,3.59496,3.60833,57672.587544189,0
+RFI.US,D,20090812,000000,3.604,3.69633,3.59496,3.65248,56558.902977379,0
+RFI.US,D,20090813,000000,3.71442,3.71442,3.60833,3.60833,30249.503548879,0
+RFI.US,D,20090814,000000,3.62613,3.62613,3.52898,3.56408,59154.449109338,0
+RFI.US,D,20090817,000000,3.48877,3.48877,3.43164,3.44895,20258.888480604,0
+RFI.US,D,20090818,000000,3.40942,3.53725,3.40942,3.51974,29735.886465558,0
+RFI.US,D,20090819,000000,3.4933,3.50204,3.458,3.48877,27083.384775843,0
+RFI.US,D,20090820,000000,3.53282,3.59929,3.53282,3.59929,37127.90421128,0
+RFI.US,D,20090821,000000,3.66585,3.74519,3.62996,3.67037,37533.712560281,0
+RFI.US,D,20090824,000000,3.66142,3.73615,3.6393,3.6393,40487.26505527,0
+RFI.US,D,20090825,000000,3.6393,3.71442,3.6393,3.69229,12256.632616083,0
+RFI.US,D,20090826,000000,3.74087,3.74087,3.64344,3.69229,55793.054138286,0
+RFI.US,D,20090827,000000,3.67902,3.71442,3.63497,3.71442,28751.368967227,0
+RFI.US,D,20090828,000000,3.68787,3.76348,3.68787,3.73615,31439.467880539,0
+RFI.US,D,20090831,000000,3.71894,3.72779,3.58178,3.67451,57423.406979012,0
+RFI.US,D,20090901,000000,3.62151,3.67037,3.54235,3.54235,55460.474363541,0
+RFI.US,D,20090902,000000,3.48877,3.50646,3.45386,3.45386,24240.69220577,0
+RFI.US,D,20090903,000000,3.43587,3.4753,3.42683,3.46193,56281.244633326,0
+RFI.US,D,20090904,000000,3.44895,3.4933,3.43164,3.4933,27115.930808846,0
+RFI.US,D,20090908,000000,3.48435,3.59034,3.48435,3.59034,19576.438851082,0
+RFI.US,D,20090909,000000,3.49771,3.70115,3.49771,3.69229,49965.280103754,0
+RFI.US,D,20090910,000000,3.63497,3.71894,3.62151,3.71894,49615.410248975,0
+RFI.US,D,20090911,000000,3.74519,3.79406,3.70577,3.73183,17407.042338749,0
+RFI.US,D,20090914,000000,3.6568,3.80714,3.6568,3.80714,45426.125563418,0
+RFI.US,D,20090915,000000,3.78059,3.90025,3.78059,3.88707,56563.988295035,0
+RFI.US,D,20090916,000000,3.89583,4.01046,3.88245,3.99296,58896.114972382,0
+RFI.US,D,20090917,000000,3.93073,4.09021,3.93073,3.99296,73312.990529014,0
+RFI.US,D,20090918,000000,3.95727,4.04173,3.95727,3.99296,70960.522581042,0
+RFI.US,D,20090921,000000,3.89091,3.9267,3.83369,3.87793,36025.407343316,0
+RFI.US,D,20090922,000000,3.84273,3.98825,3.84273,3.98825,62364.301614224,0
+RFI.US,D,20090923,000000,3.97035,4.01046,3.91785,3.93564,102774.26984111,0
+RFI.US,D,20090924,000000,3.94007,3.94007,3.78531,3.80714,126710.86005102,0
+RFI.US,D,20090925,000000,3.82021,3.82021,3.75817,3.76711,54374.250512077,0
+RFI.US,D,20090928,000000,3.74087,3.89091,3.74087,3.89091,56470.418450153,0
+RFI.US,D,20090929,000000,3.86918,3.89583,3.84273,3.86032,35934.888689026,0
+RFI.US,D,20090930,000000,3.87793,3.87793,3.77184,3.81618,45919.401376114,0
+RFI.US,D,20091001,000000,3.73615,3.79858,3.71442,3.71442,72783.100429189,0
+RFI.US,D,20091002,000000,3.64825,3.75384,3.62151,3.67037,61542.514280907,0
+RFI.US,D,20091005,000000,3.67451,3.77184,3.67451,3.75001,33584.454868119,0
+RFI.US,D,20091006,000000,3.76348,3.82503,3.73183,3.78059,26445.685941697,0
+RFI.US,D,20091007,000000,3.72287,3.75817,3.70577,3.71894,39891.265825908,0
+RFI.US,D,20091008,000000,3.76348,3.82503,3.76348,3.80714,35647.059709659,0
+RFI.US,D,20091009,000000,3.77184,3.83369,3.77184,3.83369,35149.715642839,0
+RFI.US,D,20091012,000000,3.82975,3.8733,3.80714,3.81166,56653.489885793,0
+RFI.US,D,20091013,000000,3.78531,3.80271,3.74519,3.78531,19530.670992171,0
+RFI.US,D,20091014,000000,3.76711,3.90447,3.76711,3.90447,81255.239645186,0
+RFI.US,D,20091015,000000,3.82021,3.90447,3.82021,3.90447,39127.451113878,0
+RFI.US,D,20091016,000000,3.89091,3.89091,3.78531,3.83369,30138.643623965,0
+RFI.US,D,20091019,000000,3.79406,3.86032,3.78531,3.86032,91982.208710146,0
+RFI.US,D,20091020,000000,3.83812,3.84273,3.72779,3.79406,88671.666915661,0
+RFI.US,D,20091021,000000,3.75384,3.83369,3.75384,3.78531,56203.947804945,0
+RFI.US,D,20091022,000000,3.78531,3.84273,3.71894,3.83369,44698.925138515,0
+RFI.US,D,20091023,000000,3.82975,3.84273,3.78924,3.83369,61158.064266063,0
+RFI.US,D,20091026,000000,3.84273,3.89091,3.75817,3.78059,53731.466360276,0
+RFI.US,D,20091027,000000,3.75384,3.80271,3.73615,3.76711,61697.107937669,0
+RFI.US,D,20091028,000000,3.71894,3.74519,3.56408,3.56408,74855.875906044,0
+RFI.US,D,20091029,000000,3.63497,3.70577,3.63497,3.69633,109047.51770236,0
+RFI.US,D,20091030,000000,3.71894,3.71894,3.53725,3.56842,62999.966321306,0
+RFI.US,D,20091102,000000,3.64825,3.67451,3.52898,3.61679,46680.16489755,0
+RFI.US,D,20091103,000000,3.59929,3.66142,3.56842,3.65248,60596.645196768,0
+RFI.US,D,20091104,000000,3.62151,3.68787,3.604,3.604,41678.246450459,0
+RFI.US,D,20091105,000000,3.604,3.66142,3.57746,3.62613,47669.767713536,0
+RFI.US,D,20091106,000000,3.61679,3.66585,3.59496,3.59929,35960.31527731,0
+RFI.US,D,20091109,000000,3.61295,3.76711,3.61295,3.74519,16806.974855263,0
+RFI.US,D,20091110,000000,3.69633,3.76348,3.69229,3.69229,27442.408202403,0
+RFI.US,D,20091111,000000,3.67902,3.77184,3.67902,3.76348,44105.977099749,0
+RFI.US,D,20091112,000000,3.71442,3.83369,3.71442,3.76711,251981.55814166,0
+RFI.US,D,20091113,000000,3.73615,3.86918,3.71894,3.86918,169028.83946268,0
+RFI.US,D,20091116,000000,3.91785,3.94852,3.90447,3.91785,20692.157544952,0
+RFI.US,D,20091117,000000,3.95727,3.95727,3.86446,3.86446,20220.240066414,0
+RFI.US,D,20091118,000000,3.8733,3.90447,3.86446,3.87793,25485.57796812,0
+RFI.US,D,20091119,000000,3.81166,3.87793,3.80714,3.84273,31089.598025761,0
+RFI.US,D,20091120,000000,3.84273,3.85128,3.73183,3.81618,56716.547824736,0
+RFI.US,D,20091123,000000,3.8733,3.89091,3.76348,3.84706,29479.586455661,0
+RFI.US,D,20091124,000000,3.78531,3.85128,3.78531,3.82975,54670.215999696,0
+RFI.US,D,20091125,000000,3.87793,3.87793,3.78531,3.78531,27702.776466425,0
+RFI.US,D,20091127,000000,3.70115,3.72287,3.70115,3.72287,677.3643118672,0
+RFI.US,D,20091130,000000,3.70115,3.81166,3.70115,3.81166,40341.82497029,0
+RFI.US,D,20091201,000000,3.86032,3.87793,3.81166,3.87793,35988.793056187,0
+RFI.US,D,20091202,000000,3.85128,3.92218,3.85128,3.91785,28071.970528298,0
+RFI.US,D,20091203,000000,3.88245,3.94852,3.86918,3.86918,60529.5190037,0
+RFI.US,D,20091204,000000,3.88707,3.98825,3.88707,3.97488,56584.329565662,0
+RFI.US,D,20091207,000000,3.94007,3.98019,3.94007,3.95335,42365.78139764,0
+RFI.US,D,20091208,000000,3.92218,3.95727,3.88707,3.94852,44147.676704534,0
+RFI.US,D,20091209,000000,3.97488,3.97488,3.92218,3.92218,19991.400771864,0
+RFI.US,D,20091210,000000,3.9267,3.95727,3.88707,3.92218,43193.671112144,0
+RFI.US,D,20091211,000000,3.9267,3.96179,3.72287,3.94852,74897.57551083,0
+RFI.US,D,20091214,000000,3.98019,4.01539,3.94852,4.01539,84100.983405854,0
+RFI.US,D,20091215,000000,3.99296,4.00192,3.9089,3.97035,40752.718636947,0
+RFI.US,D,20091216,000000,3.95335,4.02827,3.95335,3.98825,38194.803855647,0
+RFI.US,D,20091217,000000,3.9267,3.98825,3.9267,3.96701,11046.327013798,0
+RFI.US,D,20091218,000000,3.93073,4.02827,3.93073,4.00585,62075.455571325,0
+RFI.US,D,20091221,000000,3.92218,4.03731,3.92218,3.98019,51994.321848761,0
+RFI.US,D,20091222,000000,3.98019,4.01951,3.91324,4.01951,65531.437450791,0
+RFI.US,D,20091223,000000,3.96179,4.10761,3.96179,4.09021,55307.914833841,0
+RFI.US,D,20091224,000000,4.06375,4.15677,4.06375,4.15677,16108.252209238,0
+RFI.US,D,20091228,000000,4.11715,4.1966,4.09454,4.1431,51280.343249766,0
+RFI.US,D,20091229,000000,4.15215,4.15677,4.1254,4.1254,26300.245856717,0
+RFI.US,D,20091230,000000,4.13878,4.13878,3.9974,4.09454,48687.848308401,0
+RFI.US,D,20091231,000000,4.05944,4.11715,4.05491,4.06788,65638.229121581,0
+RFI.US,D,20100104,000000,4.1607,4.1607,3.98825,4.06375,84782.415971846,0
+RFI.US,D,20100105,000000,4.03259,4.13012,4.02364,4.09454,33584.454868119,0
+RFI.US,D,20100106,000000,4.11243,4.11243,3.95335,4.05491,35588.070024842,0
+RFI.US,D,20100107,000000,4.09915,4.09915,4.01951,4.09915,55708.637865186,0
+RFI.US,D,20100108,000000,4.13426,4.13426,4.07703,4.11715,23633.505277565,0
+RFI.US,D,20100111,000000,4.12098,4.13426,4.07703,4.10761,74593.47351496,0
+RFI.US,D,20100112,000000,4.12098,4.12098,4.04586,4.08578,66508.835504401,0
+RFI.US,D,20100113,000000,4.11243,4.16533,4.09021,4.16533,88094.991893395,0
+RFI.US,D,20100114,000000,4.19226,4.1966,4.13426,4.16533,52078.738121861,0
+RFI.US,D,20100115,000000,4.26708,4.26708,4.13878,4.17407,152343.91223118,0
+RFI.US,D,20100119,000000,4.1607,4.24478,4.1607,4.24094,78595.618510753,0
+RFI.US,D,20100120,000000,4.20504,4.24478,4.18331,4.20062,103239.06787493,0
+RFI.US,D,20100121,000000,4.24959,4.26246,4.08578,4.10348,82685.23097024,0
+RFI.US,D,20100122,000000,4.13012,4.13012,4.02364,4.02364,29771.483689154,0
+RFI.US,D,20100125,000000,4.13012,4.13012,3.99296,4.04173,82419.777388561,0
+RFI.US,D,20100126,000000,3.97488,4.09915,3.97488,4.04173,139343.80617368,0
+RFI.US,D,20100127,000000,4.09021,4.09021,4.01046,4.05944,102083.68370334,0
+RFI.US,D,20100128,000000,4.04173,4.07703,3.9443,3.97035,78799.031217019,0
+RFI.US,D,20100129,000000,3.99296,4.09021,3.96179,3.96179,78070.813728585,0
+RFI.US,D,20100201,000000,3.98019,4.08578,3.98019,4.05029,74395.146126351,0
+RFI.US,D,20100202,000000,4.04173,4.1607,4.01539,4.13012,63821.753654623,0
+RFI.US,D,20100203,000000,4.13426,4.13426,4.04586,4.07251,30839.400397053,0
+RFI.US,D,20100204,000000,4.06788,4.06788,3.9089,3.9267,52881.201248083,0
+RFI.US,D,20100205,000000,3.89091,3.98019,3.89091,3.98019,49542.181674719,0
+RFI.US,D,20100208,000000,3.99296,4.13012,3.9443,3.95335,40886.971023083,0
+RFI.US,D,20100209,000000,3.96179,4.12098,3.90025,3.93073,69769.541185852,0
+RFI.US,D,20100210,000000,3.91785,3.95335,3.856,3.93073,64446.23066286,0
+RFI.US,D,20100211,000000,3.96179,3.96179,3.8733,3.94007,51224.404755543,0
+RFI.US,D,20100212,000000,3.90025,3.96701,3.90025,3.96701,65229.369581986,0
+RFI.US,D,20100216,000000,3.96701,4.06788,3.96701,4.06788,51662.759137546,0
+RFI.US,D,20100217,000000,4.05029,4.15677,4.05029,4.12098,35221.927153563,0
+RFI.US,D,20100218,000000,4.16533,4.19226,4.10348,4.19226,57148.799825552,0
+RFI.US,D,20100219,000000,4.11243,4.28883,4.11243,4.21418,82879.490104724,0
+RFI.US,D,20100222,000000,4.26708,4.26708,4.20062,4.23611,69859.04277661,0
+RFI.US,D,20100223,000000,4.28883,4.28883,4.1966,4.24094,65351.417205745,0
+RFI.US,D,20100224,000000,4.25843,4.39068,4.25382,4.29807,111369.4737444,0
+RFI.US,D,20100225,000000,4.28046,4.29807,4.22265,4.27142,40842.220227704,0
+RFI.US,D,20100226,000000,4.32441,4.32874,4.28883,4.32441,28045.526876484,0
+RFI.US,D,20100301,000000,4.30229,4.37761,4.30229,4.35548,47242.601030378,0
+RFI.US,D,20100302,000000,4.3421,4.37308,4.32441,4.34654,41968.109556889,0
+RFI.US,D,20100303,000000,4.36885,4.36885,4.31113,4.31113,37645.589548727,0
+RFI.US,D,20100304,000000,4.33798,4.33798,4.29807,4.32057,40033.654720295,0
+RFI.US,D,20100305,000000,4.35116,4.43079,4.31576,4.40406,32125.985764187,0
+RFI.US,D,20100308,000000,4.43079,4.45744,4.36885,4.45744,55263.164038463,0
+RFI.US,D,20100309,000000,4.4482,4.50109,4.43079,4.45744,64677.104084473,0
+RFI.US,D,20100310,000000,4.48792,4.54996,4.43944,4.50611,89828.068150785,0
+RFI.US,D,20100311,000000,4.47081,4.52371,4.4662,4.52371,22561.520315541,0
+RFI.US,D,20100312,000000,4.52371,4.62538,4.52371,4.59873,62480.246856795,0
+RFI.US,D,20100315,000000,4.63825,4.68692,4.62538,4.68309,83746.028233419,0
+RFI.US,D,20100316,000000,4.68692,4.76696,4.67356,4.76234,85454.694966056,0
+RFI.US,D,20100317,000000,4.81996,4.87285,4.76696,4.82418,108322.35140452,0
+RFI.US,D,20100318,000000,4.85093,4.89979,4.79754,4.79754,73111.611949809,0
+RFI.US,D,20100319,000000,4.78869,4.79754,4.72685,4.74001,56102.241451812,0
+RFI.US,D,20100322,000000,4.64779,4.68692,4.63442,4.68309,63397.638162057,0
+RFI.US,D,20100323,000000,4.68692,4.73157,4.64259,4.66962,78400.342312737,0
+RFI.US,D,20100324,000000,4.69616,4.75792,4.68692,4.71829,65945.382308043,0
+RFI.US,D,20100325,000000,4.72242,4.80215,4.72242,4.74474,47959.630819966,0
+RFI.US,D,20100326,000000,4.74896,4.79321,4.68692,4.7356,44163.949721035,0
+RFI.US,D,20100329,000000,4.69165,4.7356,4.66088,4.7356,53571.787385857,0
+RFI.US,D,20100330,000000,4.76234,4.78033,4.68309,4.70905,49971.382484941,0
+RFI.US,D,20100331,000000,4.73157,4.81533,4.72685,4.74474,64453.350107579,0
+RFI.US,D,20100401,000000,4.81533,5.0278,4.76234,4.8286,169886.2240196,0
+RFI.US,D,20100405,000000,4.83303,4.89979,4.83303,4.89979,56606.704963352,0
+RFI.US,D,20100406,000000,4.91701,5.03214,4.85093,5.023,99370.158201742,0
+RFI.US,D,20100407,000000,5.11177,5.11177,4.94374,4.94374,86062.898957793,0
+RFI.US,D,20100408,000000,4.89468,4.98789,4.89468,4.93912,43000.429041191,0
+RFI.US,D,20100409,000000,4.90372,4.99231,4.90372,4.97442,32208.367910226,0
+RFI.US,D,20100412,000000,5.00087,5.00087,4.86882,4.90844,42146.095674872,0
+RFI.US,D,20100413,000000,4.93047,5.03214,4.84189,5.023,45518.678344769,0
+RFI.US,D,20100414,000000,5.07195,5.07195,4.93047,5.0054,51422.732144153,0
+RFI.US,D,20100415,000000,5.03627,5.1516,4.85919,4.94374,71262.590449848,0
+RFI.US,D,20100416,000000,4.97442,4.97442,4.75368,4.77551,80996.905508228,0
+RFI.US,D,20100419,000000,4.85535,4.85535,4.70905,4.77118,42205.08535969,0
+RFI.US,D,20100420,000000,4.75368,4.83756,4.75368,4.83756,48727.513786123,0
+RFI.US,D,20100421,000000,4.91701,4.91701,4.77118,4.90372,36330.526402715,0
+RFI.US,D,20100422,000000,4.89979,4.97914,4.89084,4.97,19873.421402229,0
+RFI.US,D,20100423,000000,5.04531,5.10372,4.97815,5.06763,81718.003551942,0
+RFI.US,D,20100426,000000,5.15582,5.15582,5.06311,5.08503,60692.249168714,0
+RFI.US,D,20100427,000000,5.04118,5.07648,4.92585,4.92585,77147.320042135,0
+RFI.US,D,20100428,000000,4.97442,5.04973,4.8818,4.93047,70338.079699867,0
+RFI.US,D,20100429,000000,5.0054,5.0982,4.97442,5.08061,64678.121148004,0
+RFI.US,D,20100430,000000,5.12515,5.12515,4.96115,4.98789,34283.177514144,0
+RFI.US,D,20100503,000000,5.04973,5.14717,5.04973,5.12033,45126.091821675,0
+RFI.US,D,20100504,000000,5.12033,5.12033,5.00087,5.07195,62113.086921985,0
+RFI.US,D,20100505,000000,5.07195,5.07195,4.89979,4.97,172848.93008636,0
+RFI.US,D,20100506,000000,4.95239,4.95239,4.13012,4.59873,241829.2299719,0
+RFI.US,D,20100507,000000,4.62538,4.69616,4.35548,4.57651,178438.71125456,0
+RFI.US,D,20100510,000000,4.73157,4.85919,4.68309,4.81996,93819.025447733,0
+RFI.US,D,20100511,000000,4.83303,4.88593,4.76696,4.83756,55224.515624273,0
+RFI.US,D,20100512,000000,4.78869,4.99703,4.78869,4.99703,71483.293236147,0
+RFI.US,D,20100513,000000,4.92585,5.04541,4.92585,4.94374,35191.415247623,0
+RFI.US,D,20100514,000000,4.91701,4.97914,4.80215,4.81533,118257.02797858,0
+RFI.US,D,20100517,000000,4.78456,4.94807,4.72242,4.86882,42600.723073377,0
+RFI.US,D,20100518,000000,4.96115,4.96115,4.73157,4.74474,36718.027608152,0
+RFI.US,D,20100519,000000,4.78869,4.78869,4.56795,4.67818,40283.852349003,0
+RFI.US,D,20100520,000000,4.64779,4.66088,4.23611,4.39068,96802.072785129,0
+RFI.US,D,20100521,000000,4.39068,4.51899,4.26246,4.50109,84883.105261448,0
+RFI.US,D,20100524,000000,4.40887,4.51034,4.39068,4.43079,40379.456320947,0
+RFI.US,D,20100525,000000,4.24478,4.39549,4.20504,4.39549,72621.387327708,0
+RFI.US,D,20100526,000000,4.413,4.51899,4.36885,4.36885,43917.820346453,0
+RFI.US,D,20100527,000000,4.47474,4.63442,4.45291,4.63442,46194.008529574,0
+RFI.US,D,20100528,000000,4.60315,4.62941,4.54996,4.58536,38063.602660105,0
+RFI.US,D,20100601,000000,4.47081,4.70463,4.41762,4.50109,87112.508522128,0
+RFI.US,D,20100602,000000,4.54132,4.54996,4.43542,4.54996,44289.048535389,0
+RFI.US,D,20100603,000000,4.62094,4.62094,4.47474,4.53265,33383.076288914,0
+RFI.US,D,20100604,000000,4.43542,4.47081,4.31113,4.31576,67625.571261805,0
+RFI.US,D,20100607,000000,4.37308,4.55449,4.31576,4.32441,55049.580696882,0
+RFI.US,D,20100608,000000,4.35991,4.38655,4.21852,4.38655,61356.391654674,0
+RFI.US,D,20100609,000000,4.47081,4.54132,4.39549,4.39992,78506.116919995,0
+RFI.US,D,20100610,000000,4.413,4.58536,4.413,4.56795,74774.510823538,0
+RFI.US,D,20100611,000000,4.56795,4.57209,4.43944,4.57209,14940.663275269,0
+RFI.US,D,20100614,000000,4.58113,4.64779,4.58113,4.62941,40747.633319291,0
+RFI.US,D,20100615,000000,4.63442,4.71829,4.62538,4.70905,58560.484007042,0
+RFI.US,D,20100616,000000,4.73157,4.73157,4.67818,4.71397,51475.619447782,0
+RFI.US,D,20100617,000000,4.74474,4.74474,4.68692,4.69616,15244.765271137,0
+RFI.US,D,20100618,000000,4.74896,4.74896,4.67356,4.71829,44004.270746616,0
+RFI.US,D,20100621,000000,4.74896,4.74896,4.62538,4.62538,45624.452952027,0
+RFI.US,D,20100622,000000,4.58536,4.62538,4.47474,4.49294,41061.905950472,0
+RFI.US,D,20100623,000000,4.44387,4.55449,4.43079,4.51466,57776.328024385,0
+RFI.US,D,20100624,000000,4.54573,4.54573,4.38655,4.39068,42334.252428169,0
+RFI.US,D,20100625,000000,4.37761,4.51466,4.32874,4.49294,44761.983077458,0
+RFI.US,D,20100628,000000,4.48792,4.50109,4.45291,4.48792,20871.160726467,0
+RFI.US,D,20100629,000000,4.40406,4.40406,4.31113,4.34654,24454.27554735,0
+RFI.US,D,20100630,000000,4.36688,4.38478,4.27564,4.30278,36639.71371624,0
+RFI.US,D,20100701,000000,4.26708,4.30701,4.20062,4.27142,86801.28708154,0
+RFI.US,D,20100702,000000,4.23149,4.29393,4.1966,4.20062,90888.865413964,0
+RFI.US,D,20100706,000000,4.28479,4.31113,4.10761,4.11243,71027.64877411,0
+RFI.US,D,20100707,000000,4.07703,4.27604,4.07703,4.27604,71920.63055462,0
+RFI.US,D,20100708,000000,4.27142,4.32874,4.26246,4.32057,70310.618984521,0
+RFI.US,D,20100709,000000,4.35548,4.42627,4.32441,4.42627,46150.274797727,0
+RFI.US,D,20100712,000000,4.42627,4.42627,4.35991,4.39068,38755.205861411,0
+RFI.US,D,20100713,000000,4.43542,4.49294,4.43079,4.48398,39115.246351502,0
+RFI.US,D,20100714,000000,4.49294,4.49294,4.413,4.43944,42365.78139764,0
+RFI.US,D,20100715,000000,4.47917,4.47917,4.35548,4.43542,20526.376189345,0
+RFI.US,D,20100716,000000,4.43542,4.43542,4.30701,4.32874,39673.614230204,0
+RFI.US,D,20100719,000000,4.31113,4.38233,4.29393,4.37308,110770.42332444,0
+RFI.US,D,20100720,000000,4.28883,4.47474,4.28883,4.45291,35530.097403557,0
+RFI.US,D,20100721,000000,4.47917,4.47917,4.36432,4.36885,53384.647696091,0
+RFI.US,D,20100722,000000,4.40406,4.55449,4.40406,4.54996,51194.909913134,0
+RFI.US,D,20100723,000000,4.57651,4.57651,4.46147,4.54573,49807.635256397,0
+RFI.US,D,20100726,000000,4.52371,4.64779,4.52371,4.64779,54010.141767861,0
+RFI.US,D,20100727,000000,4.70463,4.70463,4.59007,4.63442,63132.184580379,0
+RFI.US,D,20100728,000000,4.58536,4.70905,4.58536,4.64779,73084.151234464,0
+RFI.US,D,20100729,000000,4.69616,4.69616,4.58113,4.61633,43993.083047771,0
+RFI.US,D,20100730,000000,4.62094,4.66962,4.45291,4.62538,145932.34372966,0
+RFI.US,D,20100802,000000,4.65163,4.77118,4.65163,4.74896,81628.501961185,0
+RFI.US,D,20100803,000000,4.74896,4.77118,4.70059,4.70905,59201.234031781,0
+RFI.US,D,20100804,000000,4.70905,4.77118,4.70905,4.74474,17706.059016961,0
+RFI.US,D,20100805,000000,4.69616,4.74896,4.69616,4.71829,25359.462090236,0
+RFI.US,D,20100806,000000,4.69616,4.72242,4.48398,4.69616,44065.294558496,0
+RFI.US,D,20100809,000000,4.69165,4.75368,4.69165,4.74474,24713.626747839,0
+RFI.US,D,20100810,000000,4.75792,4.75792,4.67356,4.72685,23937.607273433,0
+RFI.US,D,20100811,000000,4.70463,4.70463,4.559,4.61633,54663.096554976,0
+RFI.US,D,20100812,000000,4.60315,4.60315,4.53265,4.54996,27237.978432606,0
+RFI.US,D,20100813,000000,4.52371,4.58536,4.52371,4.56795,24406.473561378,0
+RFI.US,D,20100816,000000,4.50611,4.59441,4.50611,4.56795,26765.043890536,0
+RFI.US,D,20100817,000000,4.64779,4.67818,4.59007,4.67356,51189.824595478,0
+RFI.US,D,20100818,000000,4.70059,4.70463,4.64259,4.68692,53883.008826445,0
+RFI.US,D,20100819,000000,4.70463,4.70463,4.53688,4.59441,56145.975183659,0
+RFI.US,D,20100820,000000,4.62094,4.62094,4.54132,4.59007,42711.582998294,0
+RFI.US,D,20100823,000000,4.81102,4.87285,4.81102,4.81102,63904.135800659,0
+RFI.US,D,20100824,000000,4.73157,4.81102,4.72242,4.79754,58421.146303249,0
+RFI.US,D,20100825,000000,4.74001,4.85919,4.72685,4.85535,39677.682484329,0
+RFI.US,D,20100826,000000,4.85093,4.90844,4.83756,4.85535,61198.746807316,0
+RFI.US,D,20100827,000000,4.92585,4.93047,4.78033,4.91701,42295.604013978,0
+RFI.US,D,20100830,000000,4.93047,4.93509,4.85535,4.85535,75656.304905203,0
+RFI.US,D,20100831,000000,4.81159,4.91965,4.81159,4.91494,36457.659344131,0
+RFI.US,D,20100901,000000,4.96606,5.05387,4.96606,5.04541,65111.390212351,0
+RFI.US,D,20100902,000000,5.04118,5.08503,5.03627,5.08061,39384.768187305,0
+RFI.US,D,20100903,000000,5.14717,5.16005,5.10765,5.13823,29514.166615727,0
+RFI.US,D,20100907,000000,5.12033,5.12033,5.07195,5.07195,27655.991543983,0
+RFI.US,D,20100908,000000,5.10272,5.14717,5.06724,5.07195,38555.861409269,0
+RFI.US,D,20100909,000000,5.10765,5.12917,5.023,5.03627,59114.783631617,0
+RFI.US,D,20100910,000000,5.04541,5.08966,5.04118,5.06311,29415.511453187,0
+RFI.US,D,20100913,000000,5.07195,5.14275,5.07195,5.12515,39009.471744244,0
+RFI.US,D,20100914,000000,5.12917,5.16005,5.10765,5.1516,49064.161814993,0
+RFI.US,D,20100915,000000,5.16487,5.18257,5.10765,5.15582,45280.685478438,0
+RFI.US,D,20100916,000000,5.21315,5.31982,5.19997,5.28443,228367.37707119,0
+RFI.US,D,20100917,000000,5.30204,5.34165,5.24845,5.26182,87083.013679719,0
+RFI.US,D,20100920,000000,5.30204,5.44804,5.20469,5.43014,87653.586320796,0
+RFI.US,D,20100921,000000,5.46544,5.46544,5.3505,5.38176,122937.55434977,0
+RFI.US,D,20100922,000000,5.29327,5.29327,5.22209,5.25306,45715.988669847,0
+RFI.US,D,20100923,000000,5.27067,5.27067,5.11177,5.12917,43369.623103064,0
+RFI.US,D,20100924,000000,5.14275,5.25306,5.14275,5.25306,42045.40638527,0
+RFI.US,D,20100927,000000,5.30204,5.30204,5.19565,5.22652,47163.270074933,0
+RFI.US,D,20100928,000000,5.26182,6.32369,5.1516,5.27529,215373.37339489,0
+RFI.US,D,20100929,000000,5.27529,5.2975,5.23143,5.25779,87299.648211892,0
+RFI.US,D,20100930,000000,5.31894,5.35542,5.26133,5.34165,75969.560472854,0
+RFI.US,D,20101001,000000,5.42562,5.42562,5.29327,5.37695,119923.99510643,0
+RFI.US,D,20101004,000000,5.37252,5.40832,5.35925,5.39937,59830.796357675,0
+RFI.US,D,20101005,000000,5.43457,5.51844,5.41647,5.50546,123789.85358903,0
+RFI.US,D,20101006,000000,5.54075,5.54075,5.30635,5.37695,188418.138624,0
+RFI.US,D,20101007,000000,5.38176,5.4034,5.22652,5.2975,164188.63411707,0
+RFI.US,D,20101008,000000,5.28826,5.35483,5.26182,5.35483,66439.675184271,0
+RFI.US,D,20101011,000000,5.386,5.39937,5.31982,5.37695,52373.686545949,0
+RFI.US,D,20101012,000000,5.37252,5.47841,5.3505,5.47409,50104.617807546,0
+RFI.US,D,20101013,000000,5.48765,5.54882,5.45649,5.54489,36814.648643629,0
+RFI.US,D,20101014,000000,5.58874,5.59346,5.48765,5.54489,84499.672310135,0
+RFI.US,D,20101015,000000,5.55343,5.59837,5.49159,5.54882,63608.170313043,0
+RFI.US,D,20101018,000000,5.50948,5.69955,5.50948,5.62079,130961.16854845,0
+RFI.US,D,20101019,000000,5.5845,5.58874,5.53603,5.55343,80400.906278867,0
+RFI.US,D,20101020,000000,5.60201,5.70426,5.59346,5.66906,79295.358220308,0
+RFI.US,D,20101021,000000,5.6907,5.69541,5.62079,5.64242,92409.375393306,0
+RFI.US,D,20101022,000000,5.69541,5.69541,5.62974,5.67801,72226.766677551,0
+RFI.US,D,20101025,000000,5.75677,5.75677,5.6907,5.71321,79196.703057771,0
+RFI.US,D,20101026,000000,5.75677,5.75677,5.65098,5.71774,56893.516879188,0
+RFI.US,D,20101027,000000,5.7258,5.7258,5.65608,5.71321,62365.318677754,0
+RFI.US,D,20101028,000000,5.78793,5.78793,5.64242,5.7088,55089.246174604,0
+RFI.US,D,20101029,000000,5.69955,5.77821,5.69492,5.74625,50958.951173865,0
+RFI.US,D,20101101,000000,5.75677,5.79276,5.74379,5.79276,39329.846756614,0
+RFI.US,D,20101102,000000,5.8369,5.85893,5.82403,5.85077,77544.991882887,0
+RFI.US,D,20101103,000000,5.86758,5.94289,5.84054,5.92087,71722.30316601,0
+RFI.US,D,20101104,000000,5.96924,6.02302,5.89865,6.02302,66848.534723866,0
+RFI.US,D,20101105,000000,6.00975,6.29193,6.00002,6.19479,73834.744120587,0
+RFI.US,D,20101108,000000,6.19479,6.22979,6.142,6.21269,97362.474790893,0
+RFI.US,D,20101109,000000,6.23413,6.27887,6.08969,6.11575,70493.690420161,0
+RFI.US,D,20101110,000000,6.142,6.18634,6.11103,6.18634,57082.690696015,0
+RFI.US,D,20101111,000000,6.14662,6.35929,6.1245,6.30108,110696.17768666,0
+RFI.US,D,20101112,000000,6.30541,6.35446,6.22193,6.25703,94578.771905636,0
+RFI.US,D,20101115,000000,6.31032,6.31878,6.09401,6.12823,98117.135931142,0
+RFI.US,D,20101116,000000,6.11575,6.11575,5.96924,6.02302,63461.71316453,0
+RFI.US,D,20101117,000000,6.05852,6.24406,6.05852,6.23953,57196.601811525,0
+RFI.US,D,20101118,000000,6.20365,6.3413,6.20365,6.3413,83035.100825017,0
+RFI.US,D,20101119,000000,6.35929,6.57894,6.32369,6.40334,207370.10046683,0
+RFI.US,D,20101122,000000,6.42014,6.47756,6.28878,6.39301,105119.61834437,0
+RFI.US,D,20101123,000000,6.34896,6.51779,6.31878,6.50077,67849.325238697,0
+RFI.US,D,20101124,000000,6.51375,6.61965,6.51375,6.61965,66826.159326177,0
+RFI.US,D,20101126,000000,6.6106,6.75739,6.45574,6.65052,67913.400241171,0
+RFI.US,D,20101129,000000,6.65337,6.65838,6.36223,6.42014,148107.84262319,0
+RFI.US,D,20101130,000000,6.40216,6.47019,6.14151,6.31711,110385.9733096,0
+RFI.US,D,20101201,000000,6.36745,6.37148,6.19479,6.21682,109002.76690699,0
+RFI.US,D,20101202,000000,6.22586,6.33116,6.18634,6.19479,96401.349753784,0
+RFI.US,D,20101203,000000,6.18634,6.22979,6.15831,6.19479,88138.725625242,0
+RFI.US,D,20101206,000000,6.19145,6.22586,6.14662,6.19479,45285.770796094,0
+RFI.US,D,20101207,000000,6.23413,6.31385,6.23413,6.2703,57904.478029331,0
+RFI.US,D,20101208,000000,6.31385,6.31385,6.23413,6.26106,39837.361458748,0
+RFI.US,D,20101209,000000,6.2703,6.31385,6.20365,6.25703,61945.271439314,0
+RFI.US,D,20101210,000000,6.25703,6.25703,6.19862,6.22586,51874.308352064,0
+RFI.US,D,20101213,000000,6.2654,6.29577,6.20365,6.21269,84492.552865417,0
+RFI.US,D,20101214,000000,6.25703,6.25703,6.14662,6.16324,92721.613897425,0
+RFI.US,D,20101215,000000,6.15664,6.19862,6.06176,6.08074,104744.3219013,0
+RFI.US,D,20101216,000000,6.12744,6.44296,6.12744,6.3526,130960.15148491,0
+RFI.US,D,20101217,000000,6.40334,6.46036,6.37148,6.4173,72070.138893726,0
+RFI.US,D,20101220,000000,6.47364,6.72151,6.47364,6.59674,64275.363989597,0
+RFI.US,D,20101221,000000,6.63272,6.64599,6.57147,6.64256,116585.9925966,0
+RFI.US,D,20101222,000000,6.33116,6.34632,6.20886,6.32733,89909.433233292,0
+RFI.US,D,20101223,000000,6.38987,6.38987,6.23413,6.2477,40975.455550309,0
+RFI.US,D,20101227,000000,6.14662,6.24406,6.06176,6.08074,60258.980104366,0
+RFI.US,D,20101228,000000,6.142,6.23413,6.1065,6.19862,58894.080845317,0
+RFI.US,D,20101229,000000,6.13364,6.34512,6.13364,6.28604,68403.624863273,0
+RFI.US,D,20101230,000000,6.33058,6.51847,6.33058,6.49035,77725.012127933,0
+RFI.US,D,20101231,000000,6.57825,6.58779,6.52181,6.57825,61254.68530154,0
+RFI.US,D,20110103,000000,6.57894,6.88178,6.57608,6.69918,216379.24922737,0
+RFI.US,D,20110104,000000,6.74304,6.74304,6.28328,6.3413,122223.57575078,0
+RFI.US,D,20110105,000000,6.31032,6.94253,6.29193,6.31032,99769.864169556,0
+RFI.US,D,20110106,000000,6.34896,6.34896,6.25703,6.2654,68107.659375656,0
+RFI.US,D,20110107,000000,6.19479,6.2703,6.19479,6.26106,116153.74059579,0
+RFI.US,D,20110110,000000,6.19479,6.47364,6.15664,6.4173,178643.14102436,0
+RFI.US,D,20110111,000000,6.4173,6.45191,6.12823,6.19145,268500.70401755,0
+RFI.US,D,20110112,000000,6.22193,6.25703,6.13767,6.15163,89688.730446993,0
+RFI.US,D,20110113,000000,6.19145,6.24406,6.18162,6.22193,48934.994746515,0
+RFI.US,D,20110114,000000,6.22193,6.23413,6.18634,6.19145,37801.200269021,0
+RFI.US,D,20110118,000000,6.21269,6.21682,6.18634,6.21269,38907.76539111,0
+RFI.US,D,20110119,000000,6.21269,6.21269,6.16324,6.16324,41288.711117959,0
+RFI.US,D,20110120,000000,6.17749,6.20365,6.14662,6.16324,50730.111879314,0
+RFI.US,D,20110121,000000,6.17749,6.2477,6.13275,6.14662,52917.81553521,0
+RFI.US,D,20110124,000000,6.16835,6.19145,6.04938,6.0711,127614.01246683,0
+RFI.US,D,20110125,000000,6.03561,6.1065,6.03561,6.06639,48638.012195365,0
+RFI.US,D,20110126,000000,6.08969,6.12007,6.03149,6.06639,53113.091733225,0
+RFI.US,D,20110127,000000,6.08467,6.1245,6.08074,6.11103,44847.416414091,0
+RFI.US,D,20110128,000000,6.06639,6.14662,6.00975,6.09401,54911.260056622,0
+RFI.US,D,20110131,000000,6.15714,6.18565,6.11967,6.16559,47544.668899183,0
+RFI.US,D,20110201,000000,6.142,6.19145,6.12823,6.19145,60261.014231428,0
+RFI.US,D,20110202,000000,6.19145,6.19145,6.17336,6.19145,48179.316542734,0
+RFI.US,D,20110203,000000,6.19145,6.19145,6.17749,6.19145,48074.558999007,0
+RFI.US,D,20110204,000000,6.18634,6.19145,6.17749,6.19145,18474.959046648,0
+RFI.US,D,20110207,000000,6.19145,6.32369,6.19145,6.22586,98176.125615959,0
+RFI.US,D,20110208,000000,6.27887,6.37148,6.253,6.36223,38857.929278075,0
+RFI.US,D,20110209,000000,6.36223,6.43372,6.32369,6.3413,29980.998776609,0
+RFI.US,D,20110210,000000,6.36745,6.37629,6.29193,6.33569,66521.040266778,0
+RFI.US,D,20110211,000000,6.36223,6.36223,6.30108,6.3413,42455.282988397,0
+RFI.US,D,20110214,000000,6.36223,6.4118,6.33569,6.3818,75180.319172539,0
+RFI.US,D,20110215,000000,6.40334,6.47019,6.34632,6.4118,40830.015465328,0
+RFI.US,D,20110216,000000,6.4291,6.51779,6.37148,6.4118,34939.183491853,0
+RFI.US,D,20110218,000000,6.47364,6.48691,6.24406,6.26106,156419.28580123,0
+RFI.US,D,20110222,000000,6.28878,6.29193,6.14662,6.19862,99013.168902245,0
+RFI.US,D,20110223,000000,6.19862,6.2477,6.06639,6.16835,100893.71937168,0
+RFI.US,D,20110224,000000,6.19479,6.21269,6.10139,6.17749,107536.1612948,0
+RFI.US,D,20110225,000000,6.23953,6.253,6.16324,6.2477,54212.537410596,0
+RFI.US,D,20110228,000000,6.23413,6.40825,6.23413,6.40825,37730.005821828,0
+RFI.US,D,20110301,000000,6.44768,6.47364,6.30314,6.31238,46980.198639293,0
+RFI.US,D,20110302,000000,6.29056,6.31238,6.19942,6.26195,41726.048436432,0
+RFI.US,D,20110303,000000,6.26746,6.31238,6.18713,6.21741,110468.35545564,0
+RFI.US,D,20110304,000000,6.17749,6.20886,6.11446,6.16324,49253.335631821,0
+RFI.US,D,20110307,000000,6.22193,6.2477,5.92087,5.96924,463840.9770358,0
+RFI.US,D,20110308,000000,5.97367,6.05379,5.97367,6.04485,69924.134842616,0
+RFI.US,D,20110309,000000,6.02018,6.06923,5.97524,6.0302,54987.53982147,0
+RFI.US,D,20110310,000000,6.04288,6.05675,6.0068,6.03817,19072.992403071,0
+RFI.US,D,20110311,000000,6.05155,6.05155,6.0068,6.02018,32339.569105768,0
+RFI.US,D,20110314,000000,6.0302,6.04288,5.98045,5.99776,21170.177404678,0
+RFI.US,D,20110315,000000,5.93444,5.98429,5.86758,5.96619,34447.941806219,0
+RFI.US,D,20110316,000000,5.9253,5.96619,5.84998,5.92146,37868.326462089,0
+RFI.US,D,20110317,000000,5.92372,6.01074,5.91596,5.92372,19856.131322197,0
+RFI.US,D,20110318,000000,6.0068,6.15664,6.00237,6.13237,55320.119596217,0
+RFI.US,D,20110321,000000,6.17749,6.21741,6.13688,6.16835,43032.975074194,0
+RFI.US,D,20110322,000000,6.21741,6.21741,6.14622,6.19479,23125.99057543,0
+RFI.US,D,20110323,000000,6.19145,6.19145,6.13237,6.18713,28398.447921855,0
+RFI.US,D,20110324,000000,6.21416,6.24484,6.16324,6.19942,40076.371388611,0
+RFI.US,D,20110325,000000,6.25457,6.25457,6.15831,6.17749,28246.905455687,0
+RFI.US,D,20110328,000000,6.17336,6.241,6.17336,6.21741,32199.214338443,0
+RFI.US,D,20110329,000000,6.22665,6.23108,6.19942,6.22312,20995.242477289,0
+RFI.US,D,20110330,000000,6.24484,6.31238,6.22665,6.27621,34846.6307105,0
+RFI.US,D,20110331,000000,6.29882,6.33116,6.26106,6.26106,50453.470598793,0
+RFI.US,D,20110401,000000,6.29804,6.34375,6.25811,6.27621,40117.053929864,0
+RFI.US,D,20110404,000000,6.28014,6.29056,6.20443,6.2352,27801.431628964,0
+RFI.US,D,20110405,000000,6.22312,6.27621,6.20443,6.2352,53117.159987352,0
+RFI.US,D,20110406,000000,6.28604,6.28604,6.20443,6.2352,40808.65713117,0
+RFI.US,D,20110407,000000,6.24957,6.26195,6.17336,6.20443,51600.718262136,0
+RFI.US,D,20110408,000000,6.2352,6.25457,6.15831,6.15831,19675.09401362,0
+RFI.US,D,20110411,000000,6.14622,6.20443,6.14622,6.16324,17714.195525212,0
+RFI.US,D,20110412,000000,6.13688,6.16324,6.10994,6.15831,26569.767692521,0
+RFI.US,D,20110413,000000,6.16324,6.22665,6.15664,6.20443,23165.656053152,0
+RFI.US,D,20110414,000000,6.21741,6.24484,6.20886,6.2352,39052.188412559,0
+RFI.US,D,20110415,000000,6.22665,6.25811,6.22312,6.2352,33761.423922569,0
+RFI.US,D,20110418,000000,6.21416,6.25457,6.13237,6.22665,31306.232557935,0
+RFI.US,D,20110419,000000,6.25457,6.28604,6.22665,6.24484,33290.523507563,0
+RFI.US,D,20110420,000000,6.31238,6.32989,6.25811,6.28604,41956.921858045,0
+RFI.US,D,20110421,000000,6.28604,6.34375,6.10532,6.20886,99755.625280117,0
+RFI.US,D,20110425,000000,6.2352,6.24957,6.04288,6.10001,48858.714981664,0
+RFI.US,D,20110426,000000,6.08291,6.20443,6.08291,6.20443,35501.619624679,0
+RFI.US,D,20110427,000000,6.241,6.33363,6.17336,6.2352,55650.6652439,0
+RFI.US,D,20110428,000000,6.20443,6.28014,6.20443,6.26195,17027.677641562,0
+RFI.US,D,20110429,000000,6.2654,6.29027,6.25231,6.2654,22114.012361755,0
+RFI.US,D,20110502,000000,6.28604,6.32152,6.24957,6.30787,19088.248356042,0
+RFI.US,D,20110503,000000,6.32645,6.32645,6.22665,6.29804,29559.934474637,0
+RFI.US,D,20110504,000000,6.31238,6.31238,6.21416,6.24484,37395.39192002,0
+RFI.US,D,20110505,000000,6.22312,6.22312,6.17749,6.19479,20573.161111786,0
+RFI.US,D,20110506,000000,6.2352,6.26195,6.19942,6.24484,23803.354887297,0
+RFI.US,D,20110509,000000,6.26746,6.34375,6.23108,6.34375,57586.137144025,0
+RFI.US,D,20110510,000000,6.3699,6.41927,6.28014,6.36076,37538.797877937,0
+RFI.US,D,20110511,000000,6.32989,6.33363,6.23108,6.30314,37356.743505829,0
+RFI.US,D,20110512,000000,6.31238,6.3526,6.26746,6.31238,55600.829130866,0
+RFI.US,D,20110513,000000,6.31238,6.34838,6.27227,6.30787,30995.011117346,0
+RFI.US,D,20110516,000000,6.26746,6.33913,6.23108,6.28014,59720.953496291,0
+RFI.US,D,20110517,000000,6.27621,6.28014,6.24484,6.27621,25422.520029178,0
+RFI.US,D,20110518,000000,6.27621,6.32645,6.25457,6.31711,47163.270074933,0
+RFI.US,D,20110519,000000,6.3526,6.36657,6.28014,6.30314,38164.291949707,0
+RFI.US,D,20110520,000000,6.27621,6.40825,6.27621,6.34061,62184.281369178,0
+RFI.US,D,20110523,000000,6.32989,6.40216,6.24957,6.29056,70456.059069502,0
+RFI.US,D,20110524,000000,6.31238,6.38033,6.29056,6.36657,21676.675043282,0
+RFI.US,D,20110525,000000,6.30314,6.38917,6.29804,6.37512,41868.437330818,0
+RFI.US,D,20110526,000000,6.35791,6.45574,6.3526,6.45574,18116.95268362,0
+RFI.US,D,20110527,000000,6.45811,6.55043,6.45811,6.53744,25494.731539902,0
+RFI.US,D,20110531,000000,6.61129,6.62436,6.55928,6.62082,61986.971044099,0
+RFI.US,D,20110601,000000,6.57334,6.61759,6.47019,6.49684,43377.759611315,0
+RFI.US,D,20110602,000000,6.53243,6.55564,6.47019,6.49104,50395.497977507,0
+RFI.US,D,20110603,000000,6.43598,6.50549,6.40825,6.43598,46512.34941488,0
+RFI.US,D,20110606,000000,6.42467,6.42851,6.27621,6.28014,30721.421027418,0
+RFI.US,D,20110607,000000,6.31711,6.38987,6.31711,6.34061,37418.784381241,0
+RFI.US,D,20110608,000000,6.35379,6.38987,6.24406,6.24406,35677.571615599,0
+RFI.US,D,20110609,000000,6.28604,6.29361,6.19332,6.24033,56911.824022752,0
+RFI.US,D,20110610,000000,6.22979,6.22979,5.93326,6.0068,59667.04912913,0
+RFI.US,D,20110613,000000,6.0302,6.05803,5.95637,5.97967,19869.353148104,0
+RFI.US,D,20110614,000000,5.99304,6.09401,5.99304,6.06491,38475.513390294,0
+RFI.US,D,20110615,000000,5.97967,6.04288,5.95155,5.98831,45943.810900866,0
+RFI.US,D,20110616,000000,5.99736,5.99736,5.87888,5.90612,62766.0417091,0
+RFI.US,D,20110617,000000,5.95155,5.97446,5.89206,5.92883,57525.113332145,0
+RFI.US,D,20110620,000000,5.94289,6.02018,5.93326,6.01585,49643.888027853,0
+RFI.US,D,20110621,000000,6.07494,6.16559,6.01585,6.11653,41769.782168279,0
+RFI.US,D,20110622,000000,6.1479,6.15714,6.06176,6.10719,43673.725098933,0
+RFI.US,D,20110623,000000,6.08015,6.17602,6.01074,6.13885,49438.441194523,0
+RFI.US,D,20110624,000000,6.10719,6.17602,6.04781,6.10139,15510.218852815,0
+RFI.US,D,20110627,000000,6.13364,6.18014,6.10719,6.18014,33619.035028183,0
+RFI.US,D,20110628,000000,6.20836,6.24827,6.1479,6.24827,16517.111748834,0
+RFI.US,D,20110629,000000,6.24033,6.32645,6.24033,6.32212,35194.466438217,0
+RFI.US,D,20110630,000000,6.32733,6.37512,6.29027,6.33116,42600.723073377,0
+RFI.US,D,20110701,000000,6.35379,6.3937,6.26687,6.3587,56823.339495525,0
+RFI.US,D,20110705,000000,6.30865,6.30865,6.27227,6.29056,42993.309596471,0
+RFI.US,D,20110706,000000,6.31238,6.34838,6.30865,6.34512,22618.475873295,0
+RFI.US,D,20110707,000000,6.36745,6.45811,6.36745,6.43097,34537.443396977,0
+RFI.US,D,20110708,000000,6.40451,6.44532,6.37629,6.41809,22627.629445078,0
+RFI.US,D,20110711,000000,6.34512,6.38673,6.28604,6.29056,29455.17693091,0
+RFI.US,D,20110712,000000,6.27227,6.36745,6.27227,6.30344,42846.85244796,0
+RFI.US,D,20110713,000000,6.34512,6.35379,6.27621,6.27621,25918.847032468,0
+RFI.US,D,20110714,000000,6.3351,6.3351,6.28014,6.29361,21587.173452525,0
+RFI.US,D,20110715,000000,6.3351,6.3351,6.25369,6.31238,21345.112332067,0
+RFI.US,D,20110718,000000,6.32212,6.33058,6.24033,6.31711,75434.585055372,0
+RFI.US,D,20110719,000000,6.32212,6.3587,6.28014,6.34512,39905.504715347,0
+RFI.US,D,20110720,000000,6.34512,6.36745,6.32212,6.34838,47464.320880208,0
+RFI.US,D,20110721,000000,6.40825,6.43598,6.3818,6.3995,48761.076882656,0
+RFI.US,D,20110722,000000,6.42595,6.4818,6.3937,6.45388,48805.827678035,0
+RFI.US,D,20110725,000000,6.44532,6.45034,6.37177,6.3818,51675.980963454,0
+RFI.US,D,20110726,000000,6.3643,6.4111,6.33648,6.3881,28614.065390498,0
+RFI.US,D,20110727,000000,6.3587,6.36223,6.22979,6.24033,72018.268653627,0
+RFI.US,D,20110728,000000,6.24827,6.35968,6.19598,6.22045,40462.855530518,0
+RFI.US,D,20110729,000000,6.16884,6.19205,6.09883,6.16884,32103.610366499,0
+RFI.US,D,20110801,000000,6.25369,6.28014,6.12587,6.19735,78607.823273129,0
+RFI.US,D,20110802,000000,6.13147,6.19598,6.08152,6.08152,37877.48003387,0
+RFI.US,D,20110803,000000,6.12587,6.1533,5.92372,6.1533,150571.17049606,0
+RFI.US,D,20110804,000000,6.11171,6.11171,5.84733,5.87888,82375.026593183,0
+RFI.US,D,20110805,000000,5.86474,5.86964,5.2622,5.58637,247627.50916403,0
+RFI.US,D,20110808,000000,5.39937,5.43143,5.04295,5.04295,153469.80156036,0
+RFI.US,D,20110809,000000,5.02937,5.3445,4.87353,5.3445,115673.686609,0
+RFI.US,D,20110810,000000,5.25729,5.41707,5.23026,5.23881,61697.107937669,0
+RFI.US,D,20110811,000000,5.13429,5.69621,5.13429,5.63642,90021.310221738,0
+RFI.US,D,20110812,000000,5.75098,5.79659,5.62796,5.75549,90842.080491523,0
+RFI.US,D,20110815,000000,5.81969,5.89658,5.81016,5.81016,68019.17484843,0
+RFI.US,D,20110816,000000,5.79659,5.85185,5.76936,5.81969,27215.603034916,0
+RFI.US,D,20110817,000000,5.8604,5.86474,5.78735,5.81016,28896.809052207,0
+RFI.US,D,20110818,000000,5.66839,5.70544,5.53603,5.60909,19530.670992171,0
+RFI.US,D,20110819,000000,5.51785,5.69158,5.50438,5.50438,22623.561190952,0
+RFI.US,D,20110822,000000,5.66356,5.66356,5.3215,5.38943,156659.31279462,0
+RFI.US,D,20110823,000000,5.46328,5.54941,5.42611,5.52188,21615.651231401,0
+RFI.US,D,20110824,000000,5.55924,5.62796,5.49956,5.60368,18786.180487236,0
+RFI.US,D,20110825,000000,5.63219,5.64576,5.45325,5.49956,56311.756539266,0
+RFI.US,D,20110826,000000,5.52188,5.60054,5.42208,5.57733,39634.965816013,0
+RFI.US,D,20110829,000000,5.67801,5.77781,5.65029,5.77781,23133.11002015,0
+RFI.US,D,20110830,000000,5.75549,5.77781,5.68677,5.77781,76108.898176646,0
+RFI.US,D,20110831,000000,5.8249,5.83897,5.75481,5.79206,51364.759522866,0
+RFI.US,D,20110901,000000,5.79206,5.8247,5.69621,5.72766,30306.459106635,0
+RFI.US,D,20110902,000000,5.64517,5.74948,5.59837,5.65029,75789.540227808,0
+RFI.US,D,20110906,000000,5.53712,5.63485,5.45855,5.61617,54863.458070649,0
+RFI.US,D,20110907,000000,5.68086,5.76984,5.65303,5.76984,17873.874499631,0
+RFI.US,D,20110908,000000,5.70426,5.78322,5.70426,5.74094,16029.938317326,0
+RFI.US,D,20110909,000000,5.65855,5.72255,5.59788,5.63485,44155.813212783,0
+RFI.US,D,20110912,000000,5.51322,5.60201,5.51322,5.58392,26086.662515138,0
+RFI.US,D,20110913,000000,5.58392,5.65303,5.58392,5.63918,56102.241451812,0
+RFI.US,D,20110914,000000,5.65303,5.73258,5.60201,5.72255,31407.938911067,0
+RFI.US,D,20110915,000000,5.72708,5.76522,5.69955,5.75962,27992.639572854,0
+RFI.US,D,20110916,000000,5.82078,5.82078,5.72708,5.77428,22934.78263154,0
+RFI.US,D,20110919,000000,5.76984,5.76984,5.66699,5.74625,28118.75545074,0
+RFI.US,D,20110920,000000,5.96059,5.96059,5.73258,5.77821,30306.459106635,0
+RFI.US,D,20110921,000000,5.75098,5.75098,5.51844,5.51844,26159.891089394,0
+RFI.US,D,20110922,000000,5.48608,5.51844,5.26743,5.30941,39978.733289604,0
+RFI.US,D,20110923,000000,5.36063,5.36063,5.28551,5.32317,32333.466724579,0
+RFI.US,D,20110926,000000,5.29977,5.35109,5.15582,5.32779,63266.436966514,0
+RFI.US,D,20110927,000000,5.49032,5.52769,5.33704,5.34165,47102.246263053,0
+RFI.US,D,20110928,000000,5.34165,5.40673,5.23036,5.23036,40459.804339924,0
+RFI.US,D,20110929,000000,5.34657,5.34657,5.24845,5.29534,22094.688154659,0
+RFI.US,D,20110930,000000,5.48608,5.48608,5.2454,5.28394,47508.054612055,0
+RFI.US,D,20111003,000000,5.20724,5.23458,4.8814,4.93282,84912.600103857,0
+RFI.US,D,20111004,000000,4.82576,4.9466,4.64435,4.9466,49048.905862023,0
+RFI.US,D,20111005,000000,4.93282,5.03931,4.87688,5.0166,48249.493926396,0
+RFI.US,D,20111006,000000,5.02093,5.13203,4.93706,5.13203,34876.125552911,0
+RFI.US,D,20111007,000000,5.128,5.15582,4.97432,4.9932,66971.599411158,0
+RFI.US,D,20111010,000000,4.9932,5.14667,4.9932,5.09565,55459.45730001,0
+RFI.US,D,20111011,000000,5.0346,5.11383,4.98839,5.06724,56173.435899005,0
+RFI.US,D,20111012,000000,5.09988,5.2161,5.08129,5.16034,34482.521966284,0
+RFI.US,D,20111013,000000,5.1512,5.1744,5.06724,5.14206,27304.087562142,0
+RFI.US,D,20111014,000000,5.18384,5.2627,5.05819,5.17912,51167.449197788,0
+RFI.US,D,20111017,000000,5.18384,5.18384,5.02093,5.03047,20080.902362621,0
+RFI.US,D,20111018,000000,5.07215,5.20214,4.92801,5.20214,39289.16421536,0
+RFI.US,D,20111019,000000,5.2161,5.25779,5.16034,5.23458,51934.315100412,0
+RFI.US,D,20111020,000000,5.24845,5.24845,5.14667,5.23458,22242.162366702,0
+RFI.US,D,20111021,000000,5.24845,5.37409,5.24845,5.33704,19297.763443496,0
+RFI.US,D,20111024,000000,5.35542,5.51322,5.35542,5.44911,45114.904122831,0
+RFI.US,D,20111025,000000,5.40673,5.46259,5.39759,5.41617,32898.954048001,0
+RFI.US,D,20111026,000000,5.45265,5.5087,5.41617,5.50506,17527.055835446,0
+RFI.US,D,20111027,000000,5.72708,5.77428,5.62974,5.75549,80280.89278217,0
+RFI.US,D,20111028,000000,5.69011,5.78322,5.69011,5.78322,29375.845975465,0
+RFI.US,D,20111031,000000,5.95223,5.95223,5.74566,5.78862,102331.84720498,0
+RFI.US,D,20111101,000000,5.70947,5.78793,5.67162,5.76522,94029.557598717,0
+RFI.US,D,20111102,000000,5.87633,5.87633,5.7139,5.75098,14466.711669668,0
+RFI.US,D,20111103,000000,5.87102,5.87102,5.7139,5.81586,58490.306623378,0
+RFI.US,D,20111104,000000,5.79728,5.79728,5.69276,5.76906,18574.631272719,0
+RFI.US,D,20111107,000000,5.76522,5.81586,5.72255,5.77428,29052.419772501,0
+RFI.US,D,20111108,000000,5.79276,5.88135,5.69955,5.85735,61184.507917878,0
+RFI.US,D,20111109,000000,5.78793,5.78793,5.62079,5.62551,28912.065005179,0
+RFI.US,D,20111110,000000,5.74625,5.74625,5.58392,5.67162,22812.735007779,0
+RFI.US,D,20111111,000000,5.74094,5.74094,5.64862,5.72255,11953.547683746,0
+RFI.US,D,20111114,000000,5.73258,5.73258,5.49956,5.53712,83159.18257584,0
+RFI.US,D,20111115,000000,5.55069,5.61175,5.52336,5.61175,26659.269283278,0
+RFI.US,D,20111116,000000,5.58824,5.58824,5.52336,5.54597,28424.89157367,0
+RFI.US,D,20111117,000000,5.54597,5.54597,5.43014,5.45265,31328.607955623,0
+RFI.US,D,20111118,000000,5.51844,5.51844,5.42562,5.49032,42245.767900943,0
+RFI.US,D,20111121,000000,5.45265,5.47596,5.36063,5.38796,21351.214713255,0
+RFI.US,D,20111122,000000,5.34165,5.40673,5.32779,5.34657,33691.246538908,0
+RFI.US,D,20111123,000000,5.2161,5.26743,5.16526,5.1744,114150.12543905,0
+RFI.US,D,20111125,000000,5.1744,5.29977,5.1744,5.2627,26747.753810503,0
+RFI.US,D,20111128,000000,5.35109,5.37026,5.27204,5.29043,34552.699349946,0
+RFI.US,D,20111129,000000,5.27676,5.32779,5.24432,5.28551,36609.2018103,0
+RFI.US,D,20111130,000000,5.45581,5.52433,5.38246,5.52433,50312.098767938,0
+RFI.US,D,20111201,000000,5.52336,5.52336,5.41617,5.43014,29024.959057156,0
+RFI.US,D,20111202,000000,5.56986,5.56986,5.45581,5.45581,20512.137299906,0
+RFI.US,D,20111205,000000,5.49956,5.55069,5.44911,5.45855,24741.087463185,0
+RFI.US,D,20111206,000000,5.4506,5.48481,5.41775,5.42778,50180.897572395,0
+RFI.US,D,20111207,000000,5.4506,5.51225,5.41323,5.50379,73801.181024053,0
+RFI.US,D,20111208,000000,5.48481,5.48481,5.38943,5.39937,51032.179748121,0
+RFI.US,D,20111209,000000,5.39405,5.50821,5.39405,5.50379,27807.534010152,0
+RFI.US,D,20111212,000000,5.47979,5.47979,5.38511,5.42778,50165.641619426,0
+RFI.US,D,20111213,000000,5.46102,5.53673,5.36613,5.38049,65622.973168611,0
+RFI.US,D,20111214,000000,5.38943,5.44174,5.36613,5.39937,51968.895260478,0
+RFI.US,D,20111215,000000,5.47458,5.49877,5.42778,5.47026,28640.509042313,0
+RFI.US,D,20111216,000000,5.47979,5.5556,5.47026,5.50379,25087.90612737,0
+RFI.US,D,20111219,000000,5.50821,5.56504,5.43221,5.43221,23581.635037466,0
+RFI.US,D,20111220,000000,5.5318,5.56986,5.50821,5.56504,67774.06253738,0
+RFI.US,D,20111221,000000,5.58824,5.59346,5.50379,5.59346,32481.958000154,0
+RFI.US,D,20111222,000000,5.61243,5.61715,5.56043,5.57468,61401.142450052,0
+RFI.US,D,20111223,000000,5.59837,5.63565,5.57468,5.61243,47638.238744065,0
+RFI.US,D,20111227,000000,5.63082,5.655,5.59346,5.655,34140.788619757,0
+RFI.US,D,20111228,000000,5.655,5.655,5.5556,5.59837,27928.56457038,0
+RFI.US,D,20111229,000000,5.61243,5.655,5.5845,5.62177,49258.420949477,0
+RFI.US,D,20111230,000000,5.68343,5.68343,5.61617,5.63976,79051.262972789,0
+RFI.US,D,20120103,000000,5.68343,5.75481,5.6787,5.74507,49087.554276214,0
+RFI.US,D,20120104,000000,5.72531,5.78252,5.7018,5.75845,45347.811671506,0
+RFI.US,D,20120105,000000,5.70722,5.82078,5.65972,5.82078,41003.933329185,0
+RFI.US,D,20120106,000000,5.78252,5.88744,5.74948,5.8249,48773.281645032,0
+RFI.US,D,20120109,000000,5.79728,5.86374,5.78252,5.84929,34937.14936479,0
+RFI.US,D,20120110,000000,5.89147,5.97691,5.8724,5.9489,41958.955985108,0
+RFI.US,D,20120111,000000,6.07612,6.07612,5.92018,5.96728,29646.3848748,0
+RFI.US,D,20120112,000000,5.93444,6.00002,5.93444,6.00002,22983.601681043,0
+RFI.US,D,20120113,000000,5.9719,6.0718,5.93826,5.95784,53625.691753018,0
+RFI.US,D,20120117,000000,6.11171,6.11171,5.96679,5.96679,48608.517352956,0
+RFI.US,D,20120118,000000,5.96728,6.04819,5.96728,6.04819,27334.599468082,0
+RFI.US,D,20120119,000000,6.01535,6.15291,6.01535,6.08606,21292.225028438,0
+RFI.US,D,20120120,000000,6.13275,6.15714,6.08606,6.15714,27702.776466425,0
+RFI.US,D,20120123,000000,6.19479,6.2709,6.19479,6.25624,27362.060183429,0
+RFI.US,D,20120124,000000,6.2709,6.39223,6.23196,6.33648,33681.075903595,0
+RFI.US,D,20120125,000000,6.38917,6.54984,6.25624,6.29882,65294.461647991,0
+RFI.US,D,20120126,000000,6.29882,6.34632,6.23196,6.27551,59450.414596956,0
+RFI.US,D,20120127,000000,6.2709,6.28525,6.07612,6.15714,99769.864169556,0
+RFI.US,D,20120130,000000,6.16117,6.16117,6.09146,6.10936,17187.356615981,0
+RFI.US,D,20120131,000000,6.16382,6.23176,6.11171,6.22272,30479.359906962,0
+RFI.US,D,20120201,000000,6.24337,6.40825,6.24337,6.34632,51461.380558344,0
+RFI.US,D,20120202,000000,6.37964,6.38917,6.27551,6.29361,31345.898035657,0
+RFI.US,D,20120203,000000,6.39223,6.59329,6.30944,6.57393,91638.441236556,0
+RFI.US,D,20120206,000000,6.59329,6.62506,6.49802,6.62506,51532.575005537,0
+RFI.US,D,20120207,000000,6.57825,6.58779,6.50343,6.54984,61909.674215718,0
+RFI.US,D,20120208,000000,6.5404,6.65838,6.47423,6.60333,51613.940088043,0
+RFI.US,D,20120209,000000,6.58238,6.72799,6.58238,6.6925,31465.911532354,0
+RFI.US,D,20120210,000000,6.56931,6.66851,6.5641,6.62506,52549.638536869,0
+RFI.US,D,20120213,000000,6.60333,6.62082,6.43598,6.43598,16160.122449336,0
+RFI.US,D,20120214,000000,6.49262,6.49262,6.29882,6.46459,49783.225731646,0
+RFI.US,D,20120215,000000,6.51198,6.53676,6.45034,6.52536,31877.822262542,0
+RFI.US,D,20120216,000000,6.49262,6.57825,6.47019,6.57393,31031.625404474,0
+RFI.US,D,20120217,000000,6.62082,6.63577,6.53676,6.57393,25662.547022572,0
+RFI.US,D,20120221,000000,6.56931,6.60333,6.52536,6.5641,30821.093253489,0
+RFI.US,D,20120222,000000,6.60333,6.62506,6.52536,6.57825,29083.948741973,0
+RFI.US,D,20120223,000000,6.59674,6.75012,6.58779,6.67853,70688.966618176,0
+RFI.US,D,20120224,000000,6.6805,6.6805,6.45308,6.49104,49750.679698642,0
+RFI.US,D,20120227,000000,6.49262,6.52181,6.42595,6.50343,15499.03115397,0
+RFI.US,D,20120228,000000,6.5404,6.59329,6.51198,6.53676,32333.466724579,0
+RFI.US,D,20120229,000000,6.57766,6.57766,6.48809,6.49339,30324.766250198,0
+RFI.US,D,20120301,000000,6.53676,6.55928,6.40334,6.47019,48225.084401644,0
+RFI.US,D,20120302,000000,6.4818,6.52456,6.46793,6.51592,51977.031768729,0
+RFI.US,D,20120305,000000,6.51198,6.53676,6.47914,6.48809,29756.227736184,0
+RFI.US,D,20120306,000000,6.47679,6.50136,6.3943,6.40511,41643.666290394,0
+RFI.US,D,20120307,000000,6.40068,6.70892,6.40068,6.61129,31758.825829376,0
+RFI.US,D,20120308,000000,6.62574,6.70892,6.58779,6.66477,52948.327441151,0
+RFI.US,D,20120309,000000,6.62574,6.66911,6.58779,6.59329,36275.604972023,0
+RFI.US,D,20120312,000000,6.60686,6.68817,6.58238,6.66911,64475.725505269,0
+RFI.US,D,20120313,000000,6.65052,6.67481,6.5635,6.59674,40316.398382006,0
+RFI.US,D,20120314,000000,6.61649,6.63056,6.55858,6.59329,46972.062131043,0
+RFI.US,D,20120315,000000,6.61649,6.68817,6.55858,6.68375,21546.490911271,0
+RFI.US,D,20120316,000000,6.69781,6.71325,6.61649,6.64157,42434.94171777,0
+RFI.US,D,20120319,000000,6.61129,6.64157,6.55495,6.60333,43911.717965265,0
+RFI.US,D,20120320,000000,6.58779,6.66477,6.54895,6.59329,39773.286456274,0
+RFI.US,D,20120321,000000,6.66911,6.66911,6.54895,6.64599,22028.579025122,0
+RFI.US,D,20120322,000000,6.6805,6.6805,6.60333,6.64157,16753.070488103,0
+RFI.US,D,20120323,000000,6.6925,6.71325,6.61129,6.62574,36911.269679105,0
+RFI.US,D,20120326,000000,6.64157,6.66477,6.58238,6.61649,38183.616156802,0
+RFI.US,D,20120327,000000,6.6805,6.6805,6.61129,6.65052,20010.724978959,0
+RFI.US,D,20120328,000000,6.70302,6.70302,6.65052,6.65986,16763.241123416,0
+RFI.US,D,20120329,000000,6.59329,6.65052,6.58238,6.64599,23679.273136474,0
+RFI.US,D,20120330,000000,6.68375,6.71325,6.65376,6.65986,84621.719933896,0
+RFI.US,D,20120402,000000,6.68817,6.73606,6.63056,6.73606,41494.157951288,0
+RFI.US,D,20120403,000000,6.6925,6.71325,6.57393,6.60686,83613.809974346,0
+RFI.US,D,20120404,000000,6.52044,6.60686,6.52044,6.58238,33763.458049632,0
+RFI.US,D,20120405,000000,6.52044,6.57825,6.52044,6.53597,20967.781761942,0
+RFI.US,D,20120409,000000,6.46292,6.50599,6.45308,6.47295,26836.238337729,0
+RFI.US,D,20120410,000000,6.43372,6.45712,6.34779,6.3818,24361.722765998,0
+RFI.US,D,20120411,000000,6.3818,6.44375,6.37148,6.3943,24545.811265169,0
+RFI.US,D,20120412,000000,6.44375,6.52456,6.41877,6.49684,15555.986711725,0
+RFI.US,D,20120413,000000,6.5399,6.5399,6.44375,6.46793,29014.788421844,0
+RFI.US,D,20120416,000000,6.52044,6.52044,6.44896,6.4818,8091.7574552784,0
+RFI.US,D,20120417,000000,6.55495,6.62171,6.53597,6.62171,24930.261280013,0
+RFI.US,D,20120418,000000,6.63056,6.73135,6.59329,6.70302,49779.157477519,0
+RFI.US,D,20120419,000000,6.72201,6.72201,6.64157,6.68375,30046.090842614,0
+RFI.US,D,20120420,000000,6.64599,6.67481,6.55495,6.61129,53771.131837998,0
+RFI.US,D,20120423,000000,6.5635,6.64157,6.5399,6.64157,21342.061141473,0
+RFI.US,D,20120424,000000,6.61649,6.73606,6.61649,6.68817,22802.564372466,0
+RFI.US,D,20120425,000000,6.73606,6.88178,6.68817,6.7807,39358.324535491,0
+RFI.US,D,20120426,000000,6.71797,6.81904,6.68375,6.79574,29931.162663573,0
+RFI.US,D,20120427,000000,6.85798,6.88178,6.74746,6.84244,26907.432784923,0
+RFI.US,D,20120430,000000,6.88178,6.88178,6.76074,6.80016,40715.087286287,0
+RFI.US,D,20120501,000000,6.75671,6.80016,6.64599,6.79053,35668.418043818,0
+RFI.US,D,20120502,000000,6.7517,6.78572,6.66477,6.74746,28401.499112449,0
+RFI.US,D,20120503,000000,6.76929,6.8041,6.74097,6.7807,19205.210662144,0
+RFI.US,D,20120504,000000,6.76723,6.76929,6.68375,6.76929,39794.644790432,0
+RFI.US,D,20120507,000000,6.70302,6.7807,6.69781,6.7807,22028.579025122,0
+RFI.US,D,20120508,000000,6.70302,6.71325,6.58779,6.63636,65855.880717287,0
+RFI.US,D,20120509,000000,6.61649,6.67481,6.55858,6.65376,31847.310356603,0
+RFI.US,D,20120510,000000,6.65986,6.7517,6.65986,6.73606,51459.34643128,0
+RFI.US,D,20120511,000000,6.71325,6.76723,6.68817,6.76723,30610.561102503,0
+RFI.US,D,20120514,000000,6.62171,6.65052,6.47679,6.49684,91074.988040198,0
+RFI.US,D,20120515,000000,6.46292,6.55495,6.33716,6.40511,223903.48523217,0
+RFI.US,D,20120516,000000,6.40068,6.40068,6.24593,6.24593,84751.904065907,0
+RFI.US,D,20120517,000000,6.23176,6.23176,6.04878,6.06796,58282.825662988,0
+RFI.US,D,20120518,000000,6.06256,6.08222,5.92372,5.9481,96155.220379201,0
+RFI.US,D,20120521,000000,5.9192,6.08222,5.9192,6.07829,111402.0197774,0
+RFI.US,D,20120522,000000,6.05902,6.16382,6.05902,6.1304,83443.960364613,0
+RFI.US,D,20120523,000000,6.11653,6.14553,6.07278,6.11653,118187.86765844,0
+RFI.US,D,20120524,000000,6.12125,6.16382,6.1065,6.16382,50719.941244002,0
+RFI.US,D,20120525,000000,6.12125,6.17936,6.09273,6.15596,60704.45393109,0
+RFI.US,D,20120529,000000,6.16884,6.2703,6.13481,6.2703,74718.572329315,0
+RFI.US,D,20120530,000000,6.19735,6.21269,6.11171,6.18349,34085.867189065,0
+RFI.US,D,20120531,000000,6.18349,6.26038,6.1006,6.21741,36501.393075979,0
+RFI.US,D,20120601,000000,6.09746,6.15664,6.09273,6.14622,106659.4525308,0
+RFI.US,D,20120604,000000,6.11653,6.14023,6.0302,6.13481,169430.57955756,0
+RFI.US,D,20120605,000000,6.09273,6.20532,6.09273,6.18565,23504.338209085,0
+RFI.US,D,20120606,000000,6.24877,6.30276,6.23953,6.30276,35714.185902727,0
+RFI.US,D,20120607,000000,6.37561,6.37561,6.25811,6.25811,48727.513786123,0
+RFI.US,D,20120608,000000,6.28878,6.36076,6.25811,6.36076,41932.512333292,0
+RFI.US,D,20120611,000000,6.36657,6.36657,6.25114,6.2654,27089.487157031,0
+RFI.US,D,20120612,000000,6.26893,6.30276,6.23343,6.29243,32512.469906094,0
+RFI.US,D,20120613,000000,6.25457,6.34258,6.23343,6.26263,31832.054403633,0
+RFI.US,D,20120614,000000,6.27954,6.32369,6.2654,6.30944,21141.699625801,0
+RFI.US,D,20120615,000000,6.37069,6.37069,6.28878,6.35182,25529.311699968,0
+RFI.US,D,20120618,000000,6.33648,6.37561,6.27277,6.37561,28003.827271699,0
+RFI.US,D,20120619,000000,6.44974,6.45388,6.37561,6.41051,52517.092503866,0
+RFI.US,D,20120620,000000,6.43529,6.43529,6.34719,6.39046,43147.903253234,0
+RFI.US,D,20120621,000000,6.42467,6.42467,6.30787,6.33116,30453.933318678,0
+RFI.US,D,20120622,000000,6.32733,6.33116,6.19066,6.33116,34836.460075188,0
+RFI.US,D,20120625,000000,6.24877,6.29665,6.24877,6.28328,30964.499211407,0
+RFI.US,D,20120626,000000,6.31238,6.33116,6.26263,6.31238,29926.077345917,0
+RFI.US,D,20120627,000000,6.3176,6.37069,6.29665,6.31238,27385.452644648,0
+RFI.US,D,20120628,000000,6.27827,6.36076,6.14622,6.36076,49640.836837259,0
+RFI.US,D,20120629,000000,6.49862,6.50756,6.44011,6.49862,65671.792218115,0
+RFI.US,D,20120702,000000,6.50756,6.64599,6.50756,6.64599,70178.400725448,0
+RFI.US,D,20120703,000000,6.61129,6.65986,6.58169,6.60195,14861.332319824,0
+RFI.US,D,20120705,000000,6.63577,6.63577,6.57187,6.60195,40642.875775564,0
+RFI.US,D,20120706,000000,6.53913,6.57766,6.53913,6.5462,37570.326847409,0
+RFI.US,D,20120709,000000,6.56655,6.59614,6.54237,6.59614,29140.904299727,0
+RFI.US,D,20120710,000000,6.60528,6.60528,6.49339,6.5462,30709.216265043,0
+RFI.US,D,20120711,000000,6.5579,6.5579,6.47846,6.50756,33400.366368947,0
+RFI.US,D,20120712,000000,6.45388,6.54237,6.45388,6.52289,31847.310356603,0
+RFI.US,D,20120713,000000,6.5462,6.63577,6.53913,6.60195,35911.496227805,0
+RFI.US,D,20120716,000000,6.62082,6.63577,6.58632,6.60528,21660.402026781,0
+RFI.US,D,20120717,000000,6.70361,6.73212,6.61129,6.6925,55725.927945219,0
+RFI.US,D,20120718,000000,6.7097,6.75818,6.62506,6.7097,86890.788672298,0
+RFI.US,D,20120719,000000,6.72358,6.78267,6.61129,6.6925,62567.714320491,0
+RFI.US,D,20120720,000000,6.64599,6.78767,6.64599,6.7097,74786.715585913,0
+RFI.US,D,20120723,000000,6.65986,6.66477,6.60528,6.64108,14446.370399042,0
+RFI.US,D,20120724,000000,6.62082,6.6805,6.56144,6.64599,32811.486584306,0
+RFI.US,D,20120725,000000,6.65376,6.71414,6.62082,6.68897,20075.817044965,0
+RFI.US,D,20120726,000000,6.74236,6.84568,6.65376,6.70361,24577.340234642,0
+RFI.US,D,20120727,000000,6.72358,6.77146,6.71414,6.73212,34026.877504247,0
+RFI.US,D,20120730,000000,6.74236,6.78767,6.66911,6.66911,37072.982780587,0
+RFI.US,D,20120731,000000,6.72928,6.75297,6.66911,6.68454,28963.935245277,0
+RFI.US,D,20120801,000000,6.71924,6.80213,6.71924,6.74236,39553.600733506,0
+RFI.US,D,20120802,000000,6.70361,6.80497,6.68897,6.75297,39009.471744244,0
+RFI.US,D,20120803,000000,6.83133,6.87538,6.80497,6.86564,35956.247023185,0
+RFI.US,D,20120806,000000,6.89495,6.89495,6.8218,6.84028,30691.926185009,0
+RFI.US,D,20120807,000000,6.827,6.89013,6.81137,6.84028,42785.82863608,0
+RFI.US,D,20120808,000000,6.84028,6.91883,6.69841,6.77146,28138.079657834,0
+RFI.US,D,20120809,000000,6.76299,6.89495,6.76299,6.83634,34739.839039711,0
+RFI.US,D,20120810,000000,6.84028,6.85552,6.79249,6.84028,28856.126510954,0
+RFI.US,D,20120813,000000,6.87076,6.9974,6.80497,6.88118,51148.124990693,0
+RFI.US,D,20120814,000000,6.94813,6.94813,6.78267,6.80497,35596.206533093,0
+RFI.US,D,20120815,000000,6.81137,6.87076,6.77667,6.83634,16055.364905609,0
+RFI.US,D,20120816,000000,6.84568,6.87076,6.78267,6.84568,26014.451004413,0
+RFI.US,D,20120817,000000,6.87538,6.94813,6.827,6.93437,26190.402995334,0
+RFI.US,D,20120820,000000,6.92867,6.92867,6.78267,6.84028,36950.935156828,0
+RFI.US,D,20120821,000000,6.86014,6.89013,6.73734,6.75297,22575.759204979,0
+RFI.US,D,20120822,000000,6.77146,6.78267,6.6805,6.78267,47566.027233341,0
+RFI.US,D,20120823,000000,6.76802,6.83133,6.74236,6.79249,22206.565143106,0
+RFI.US,D,20120824,000000,6.84028,6.89013,6.83634,6.87076,30332.90275845,0
+RFI.US,D,20120827,000000,6.90999,6.94362,6.84028,6.93437,34166.21520804,0
+RFI.US,D,20120828,000000,6.95334,7.08549,6.90999,7.07084,51779.72144365,0
+RFI.US,D,20120829,000000,7.11598,7.17291,7.11598,7.15836,53028.675460125,0
+RFI.US,D,20120830,000000,7.17871,7.17871,7.08039,7.09563,59751.46540223,0
+RFI.US,D,20120831,000000,7.19247,7.23671,7.02267,7.09563,31364.205179221,0
+RFI.US,D,20120904,000000,7.14419,7.20369,7.11598,7.20369,41787.072248312,0
+RFI.US,D,20120905,000000,7.20369,7.26661,7.17291,7.18372,13190.296937846,0
+RFI.US,D,20120906,000000,7.24537,7.3369,7.17871,7.23101,46183.83789426,0
+RFI.US,D,20120907,000000,7.25834,7.25834,7.13908,7.15147,58977.480054888,0
+RFI.US,D,20120910,000000,7.11883,7.11883,7.05639,7.0615,24837.708498662,0
+RFI.US,D,20120911,000000,7.09228,7.16927,7.00733,7.07084,42212.204804409,0
+RFI.US,D,20120912,000000,7.16336,7.16336,7.02267,7.02808,39638.017006606,0
+RFI.US,D,20120913,000000,7.00733,7.10546,7.00733,7.06563,34371.662041369,0
+RFI.US,D,20120914,000000,7.0615,7.25187,7.05148,7.23101,30461.052763398,0
+RFI.US,D,20120917,000000,7.2084,7.28174,7.17871,7.22717,47412.45064011,0
+RFI.US,D,20120918,000000,7.19729,7.19729,7.05963,7.08923,28420.823319545,0
+RFI.US,D,20120919,000000,7.10427,7.18883,7.09366,7.14989,41776.901612998,0
+RFI.US,D,20120920,000000,7.15402,7.1616,7.05364,7.14989,38171.411394427,0
+RFI.US,D,20120921,000000,7.11824,7.16848,7.07802,7.08923,32341.60323283,0
+RFI.US,D,20120924,000000,7.12267,7.20289,7.0679,7.20289,58937.814577165,0
+RFI.US,D,20120925,000000,7.23671,7.24075,7.07802,7.08923,61176.371409628,0
+RFI.US,D,20120926,000000,7.1323,7.1323,6.94863,6.99975,35485.346608178,0
+RFI.US,D,20120927,000000,7.02955,7.08254,6.97823,7.07802,26375.508558036,0
+RFI.US,D,20120928,000000,7.25274,7.25274,7.06396,7.09788,71055.109489457,0
+RFI.US,D,20121001,000000,7.11824,7.17812,6.90389,6.91933,47234.464522126,0
+RFI.US,D,20121002,000000,6.89495,7.01313,6.79112,7.01313,61546.582535032,0
+RFI.US,D,20121003,000000,6.98432,7.04784,6.81639,6.96004,41288.711117959,0
+RFI.US,D,20121004,000000,6.90389,6.95493,6.78572,6.90999,61581.162695098,0
+RFI.US,D,20121005,000000,6.86476,6.94863,6.76015,6.86476,50591.791239054,0
+RFI.US,D,20121008,000000,6.80497,6.80497,6.70115,6.7742,32474.838555435,0
+RFI.US,D,20121009,000000,6.73055,6.83045,6.70656,6.75592,61367.579353518,0
+RFI.US,D,20121010,000000,6.70656,6.75101,6.6813,6.71099,55898.828745545,0
+RFI.US,D,20121011,000000,6.75592,6.80497,6.74599,6.78572,29989.135284859,0
+RFI.US,D,20121012,000000,6.80497,6.8098,6.75101,6.79663,53111.057606163,0
+RFI.US,D,20121015,000000,6.83577,6.83577,6.72091,6.76929,24298.664827056,0
+RFI.US,D,20121016,000000,6.83577,6.86476,6.74599,6.83045,25802.901789896,0
+RFI.US,D,20121017,000000,6.86014,6.8745,6.75592,6.80497,39101.007462064,0
+RFI.US,D,20121018,000000,6.84501,6.90999,6.75592,6.89013,76026.516030608,0
+RFI.US,D,20121019,000000,6.91432,6.92425,6.79663,6.89013,30733.625789795,0
+RFI.US,D,20121022,000000,6.84501,6.91432,6.79663,6.8391,39420.365410902,0
+RFI.US,D,20121023,000000,6.80016,6.8391,6.72584,6.74599,37100.443495934,0
+RFI.US,D,20121024,000000,6.78572,6.8391,6.74049,6.8391,49992.7408191,0
+RFI.US,D,20121025,000000,6.83577,6.88442,6.74599,6.74599,42537.665134435,0
+RFI.US,D,20121026,000000,6.76653,6.7807,6.71099,6.73508,43596.428270551,0
+RFI.US,D,20121031,000000,6.72091,6.81639,6.61129,6.67716,81618.331325872,0
+RFI.US,D,20121101,000000,6.64256,6.73055,6.64256,6.72091,17807.765370094,0
+RFI.US,D,20121102,000000,6.71561,6.80016,6.70656,6.75592,32586.715543881,0
+RFI.US,D,20121105,000000,6.73055,6.7742,6.70115,6.76653,41304.984134459,0
+RFI.US,D,20121106,000000,6.80497,6.81639,6.72584,6.80497,39286.113024766,0
+RFI.US,D,20121107,000000,6.73508,6.7807,6.66124,6.74599,60481.717017727,0
+RFI.US,D,20121108,000000,6.70656,6.73508,6.67146,6.67146,26276.853395496,0
+RFI.US,D,20121109,000000,6.63695,6.66124,6.56655,6.59614,55015.000536817,0
+RFI.US,D,20121112,000000,6.56655,6.61129,6.31878,6.40825,102006.38687496,0
+RFI.US,D,20121113,000000,6.39793,6.43795,6.15831,6.30944,105244.71715873,0
+RFI.US,D,20121114,000000,6.34838,6.34838,6.10474,6.12007,102710.19483864,0
+RFI.US,D,20121115,000000,6.08074,6.13414,5.91123,5.95155,131207.29792303,0
+RFI.US,D,20121116,000000,5.94703,6.21918,5.94703,6.12961,49724.236046828,0
+RFI.US,D,20121119,000000,6.19862,6.34838,6.19862,6.34838,83026.964316767,0
+RFI.US,D,20121120,000000,6.30944,6.41809,6.26933,6.36313,57236.267289246,0
+RFI.US,D,20121121,000000,6.38396,6.41809,6.31878,6.34838,66154.897395498,0
+RFI.US,D,20121123,000000,6.41317,6.45308,6.40825,6.44837,11305.678214287,0
+RFI.US,D,20121126,000000,6.47756,6.51779,6.42743,6.49172,40544.220613024,0
+RFI.US,D,20121127,000000,6.46292,6.51198,6.41317,6.49753,73534.710378844,0
+RFI.US,D,20121128,000000,6.4874,6.52251,6.46292,6.51779,55362.836264533,0
+RFI.US,D,20121129,000000,6.5579,6.56144,6.49753,6.56144,32666.046499326,0
+RFI.US,D,20121130,000000,6.57766,6.58169,6.5462,6.57766,45838.036293608,0
+RFI.US,D,20121203,000000,6.60608,6.62574,6.56144,6.59614,31344.880972124,0
+RFI.US,D,20121204,000000,6.57187,6.61649,6.56655,6.61129,29168.365015073,0
+RFI.US,D,20121205,000000,6.61129,6.64256,6.53833,6.59614,54565.458455969,0
+RFI.US,D,20121206,000000,6.59614,6.61649,6.54187,6.61649,42166.436945499,0
+RFI.US,D,20121207,000000,6.69093,6.69093,6.57766,6.6813,52620.832984062,0
+RFI.US,D,20121210,000000,6.73055,6.73055,6.64599,6.66664,55600.829130866,0
+RFI.US,D,20121211,000000,6.74049,6.74049,6.67146,6.74049,73493.01077406,0
+RFI.US,D,20121212,000000,6.75101,6.8098,6.74049,6.8098,66926.848615779,0
+RFI.US,D,20121213,000000,6.83577,6.90389,6.7742,6.88118,44476.188225154,0
+RFI.US,D,20121214,000000,6.8745,7.03299,6.85473,7.00949,63715.979047364,0
+RFI.US,D,20121217,000000,7.01874,7.0679,7.01874,7.04784,33245.772712185,0
+RFI.US,D,20121218,000000,7.08923,7.18283,7.08923,7.18283,63286.778237141,0
+RFI.US,D,20121219,000000,6.92425,7.14341,6.85473,7.07802,74211.05762718,0
+RFI.US,D,20121220,000000,7.14989,7.17202,6.90999,7.1323,112928.63213793,0
+RFI.US,D,20121221,000000,7.01313,7.10427,7.00448,7.08923,58521.835592851,0
+RFI.US,D,20121224,000000,7.03879,7.05364,7.00448,7.02955,39667.511849015,0
+RFI.US,D,20121226,000000,7.04784,7.18283,7.01874,7.16848,62629.7551959,0
+RFI.US,D,20121227,000000,7.22423,7.22423,6.96004,7.11441,62627.721068838,0
+RFI.US,D,20121228,000000,7.11824,7.44693,7.044,7.15756,119918.90978877,0
+RFI.US,D,20121231,000000,7.34625,7.56806,7.34625,7.42638,174410.12260696,0
+RFI.US,D,20130102,000000,7.40161,7.64948,7.35991,7.58006,156423.35405535,0
+RFI.US,D,20130103,000000,7.53443,7.60936,7.40161,7.53021,60036.243191004,0
+RFI.US,D,20130104,000000,7.50159,7.69864,7.45666,7.69864,42975.002452908,0
+RFI.US,D,20130107,000000,7.62529,7.69352,7.3663,7.69352,70807.963051343,0
+RFI.US,D,20130108,000000,7.6301,7.64948,7.3377,7.37141,43398.100881942,0
+RFI.US,D,20130109,000000,7.38174,7.44202,7.29158,7.37574,36452.574026475,0
+RFI.US,D,20130110,000000,7.35451,7.42638,7.29729,7.40161,36147.454967075,0
+RFI.US,D,20130111,000000,7.38174,7.38174,7.23101,7.34212,50342.610673878,0
+RFI.US,D,20130114,000000,7.33209,7.33209,7.19729,7.23671,59151.397918745,0
+RFI.US,D,20130115,000000,7.20761,7.31842,7.16848,7.31842,37035.351429929,0
+RFI.US,D,20130116,000000,7.17202,7.83275,7.17202,7.64524,194281.50988213,0
+RFI.US,D,20130117,000000,7.61585,7.69864,7.51084,7.56039,70604.550345076,0
+RFI.US,D,20130118,000000,7.56649,7.60936,7.42638,7.55478,80988.768999977,0
+RFI.US,D,20130122,000000,7.58006,7.6359,7.55478,7.62529,61416.398403021,0
+RFI.US,D,20130123,000000,7.57475,7.74495,7.56039,7.66451,43286.223893496,0
+RFI.US,D,20130124,000000,7.71426,7.71426,7.54624,7.58006,38919.970153486,0
+RFI.US,D,20130125,000000,7.6359,7.6359,7.38174,7.38174,85852.366806807,0
+RFI.US,D,20130128,000000,7.42638,7.45204,7.41635,7.44693,31120.109931701,0
+RFI.US,D,20130129,000000,7.47563,7.47563,7.29729,7.35077,53571.787385857,0
+RFI.US,D,20130130,000000,7.30702,7.34212,7.25834,7.25834,36345.782355685,0
+RFI.US,D,20130131,000000,7.4079,7.45283,7.3314,7.40161,18534.965794997,0
+RFI.US,D,20130201,000000,7.28264,7.37141,7.22717,7.25834,36509.529584229,0
+RFI.US,D,20130204,000000,7.22423,7.26288,6.91933,6.96004,114040.28257768,0
+RFI.US,D,20130205,000000,6.98432,7.07802,6.83577,7.07802,68867.40583356,0
+RFI.US,D,20130206,000000,6.98954,7.03299,6.85001,7.03299,87122.679157442,0
+RFI.US,D,20130207,000000,6.98954,6.98954,6.75592,6.83577,77331.408541308,0
+RFI.US,D,20130208,000000,6.78572,6.85473,6.75101,6.75592,173009.62612431,0
+RFI.US,D,20130211,000000,6.76653,6.94863,6.73055,6.94863,121578.75747191,0
+RFI.US,D,20130212,000000,6.97823,7.00949,6.91933,6.91933,65779.600952436,0
+RFI.US,D,20130213,000000,6.90999,7.02955,6.89013,7.02955,60137.949544137,0
+RFI.US,D,20130214,000000,6.96004,6.97823,6.83045,6.90389,69181.678464743,0
+RFI.US,D,20130215,000000,6.91432,6.99975,6.86476,6.99975,40586.937281339,0
+RFI.US,D,20130219,000000,6.93506,7.044,6.91432,7.02955,43792.7215321,0
+RFI.US,D,20130220,000000,7.044,7.06396,6.95493,7.04784,50864.364265452,0
+RFI.US,D,20130221,000000,7.01313,7.05963,6.96397,7.03299,55848.99263251,0
+RFI.US,D,20130222,000000,6.99534,7.18883,6.99534,7.0742,51280.343249766,0
+RFI.US,D,20130225,000000,7.04784,7.08923,6.98954,6.99534,49351.990794361,0
+RFI.US,D,20130226,000000,6.97508,7.06396,6.97508,7.06396,34452.010060345,0
+RFI.US,D,20130227,000000,7.03879,7.1323,6.99975,7.10427,72808.527017473,0
+RFI.US,D,20130228,000000,7.18509,7.3905,7.11509,7.38597,38436.864976103,0
+RFI.US,D,20130301,000000,7.23671,7.42019,7.21312,7.38174,44222.939405853,0
+RFI.US,D,20130304,000000,7.35077,7.43788,7.22717,7.40691,62920.635365862,0
+RFI.US,D,20130305,000000,7.47563,7.48046,7.32736,7.38597,36896.013726136,0
+RFI.US,D,20130306,000000,7.45204,7.45204,7.30702,7.37574,44043.936224337,0
+RFI.US,D,20130307,000000,7.41635,7.41635,7.12797,7.13821,50615.183700275,0
+RFI.US,D,20130308,000000,7.13821,7.24615,7.12797,7.21312,61251.634110947,0
+RFI.US,D,20130311,000000,7.35451,7.35451,7.09788,7.15756,56305.654158078,0
+RFI.US,D,20130312,000000,7.13821,7.27614,7.06396,7.27614,27111.86255472,0
+RFI.US,D,20130313,000000,7.31842,7.45204,7.31154,7.3905,17916.591167946,0
+RFI.US,D,20130314,000000,7.35991,7.45204,7.29729,7.45204,24249.845777552,0
+RFI.US,D,20130315,000000,7.3905,7.45204,7.27614,7.35991,37764.585981894,0
+RFI.US,D,20130318,000000,7.31754,7.56315,7.30102,7.4664,37569.309783878,0
+RFI.US,D,20130319,000000,7.43788,7.70788,7.37141,7.56315,67246.206564618,0
+RFI.US,D,20130320,000000,7.51959,7.53276,7.32736,7.43788,42603.774263971,0
+RFI.US,D,20130321,000000,7.38263,7.46158,7.34133,7.44289,37857.138763244,0
+RFI.US,D,20130322,000000,7.40248,7.44849,7.3663,7.43788,28593.724119871,0
+RFI.US,D,20130325,000000,7.45283,7.53729,7.43788,7.52923,36151.523221201,0
+RFI.US,D,20130326,000000,7.51959,7.56315,7.43268,7.55224,51014.889668088,0
+RFI.US,D,20130327,000000,7.5131,7.58752,7.46158,7.56315,45419.006118698,0
+RFI.US,D,20130328,000000,7.59186,7.71426,7.4079,7.64141,115838.45090107,0
+RFI.US,D,20130401,000000,7.57386,7.67494,7.39659,7.65813,63086.416721469,0
+RFI.US,D,20130402,000000,7.64524,7.73531,7.4079,7.72479,140750.40503752,0
+RFI.US,D,20130403,000000,7.64141,7.66944,7.49235,7.49235,38731.81340019,0
+RFI.US,D,20130404,000000,7.49235,7.57838,7.43268,7.56315,61894.418262748,0
+RFI.US,D,20130405,000000,7.44289,9.09314,7.44289,8.32691,63708.859602644,0
+RFI.US,D,20130408,000000,7.80443,7.80443,7.53729,7.53729,71579.914271624,0
+RFI.US,D,20130409,000000,7.5071,7.53729,7.4664,7.52923,53647.050087175,0
+RFI.US,D,20130410,000000,7.47151,7.47151,7.38675,7.39659,38339.226877096,0
+RFI.US,D,20130411,000000,7.45283,7.47731,7.34133,7.38263,27614.291939199,0
+RFI.US,D,20130412,000000,7.44849,7.55892,7.37141,7.5131,65101.219577038,0
+RFI.US,D,20130415,000000,7.52441,7.52441,7.43788,7.45922,18798.385249612,0
+RFI.US,D,20130416,000000,7.47151,7.54377,7.41704,7.5131,28653.73086822,0
+RFI.US,D,20130417,000000,7.5131,7.54908,7.42717,7.54908,41201.243654265,0
+RFI.US,D,20130418,000000,7.54908,7.56895,7.48665,7.55892,31303.18136734,0
+RFI.US,D,20130419,000000,7.51959,7.53729,7.4664,7.5131,31188.2531883,0
+RFI.US,D,20130422,000000,7.48282,7.56315,7.4664,7.49826,31927.658375577,0
+RFI.US,D,20130423,000000,7.56315,7.6536,7.54377,7.6536,49595.068978348,0
+RFI.US,D,20130424,000000,7.64141,7.64141,7.53729,7.56315,22054.005613406,0
+RFI.US,D,20130425,000000,7.58752,7.60847,7.52441,7.60847,31045.864293913,0
+RFI.US,D,20130426,000000,7.64141,7.67995,7.59756,7.61939,19338.445984749,0
+RFI.US,D,20130429,000000,7.66944,7.66944,7.5131,7.56315,69459.336808796,0
+RFI.US,D,20130430,000000,7.70158,7.70158,7.65527,7.65527,89392.764959375,0
+RFI.US,D,20130501,000000,7.57386,7.62381,7.50248,7.57838,54204.400902346,0
+RFI.US,D,20130502,000000,7.59186,7.67995,7.57838,7.6536,48782.435216814,0
+RFI.US,D,20130503,000000,7.68487,7.68487,7.59756,7.68487,48565.80068464,0
+RFI.US,D,20130506,000000,7.6888,7.72479,7.6536,7.70788,28958.849927619,0
+RFI.US,D,20130507,000000,7.73039,7.73531,7.62843,7.66944,51624.110723356,0
+RFI.US,D,20130508,000000,7.69352,7.75084,7.67494,7.75084,35927.769244306,0
+RFI.US,D,20130509,000000,7.74573,7.78004,7.72479,7.77415,33826.515988575,0
+RFI.US,D,20130510,000000,7.77415,7.79302,7.70158,7.76117,29031.061438345,0
+RFI.US,D,20130513,000000,7.73039,7.81858,7.68487,7.73531,26101.918468108,0
+RFI.US,D,20130514,000000,7.6888,7.70788,7.55224,7.57838,91893.72418292,0
+RFI.US,D,20130515,000000,7.58311,7.66944,7.5071,7.54908,63553.24888235,0
+RFI.US,D,20130516,000000,7.53729,7.63433,7.53729,7.58311,28208.257041496,0
+RFI.US,D,20130517,000000,7.64524,7.65813,7.56895,7.65813,30682.772613228,0
+RFI.US,D,20130520,000000,7.66373,7.73531,7.62843,7.66373,22771.035402995,0
+RFI.US,D,20130521,000000,7.70158,7.73531,7.66373,7.68487,27156.6133501,0
+RFI.US,D,20130522,000000,7.66373,7.70788,7.51959,7.52923,48858.714981664,0
+RFI.US,D,20130523,000000,7.51959,7.54377,7.34133,7.5071,50444.317027011,0
+RFI.US,D,20130524,000000,7.48282,7.53729,7.4079,7.5071,34827.306503406,0
+RFI.US,D,20130528,000000,7.66058,7.6832,7.59442,7.61683,23344.659234666,0
+RFI.US,D,20130529,000000,7.59442,7.59442,7.29158,7.33966,59986.407077968,0
+RFI.US,D,20130530,000000,7.22659,7.29079,7.15206,7.15206,24477.66800857,0
+RFI.US,D,20130531,000000,7.22846,7.27035,7.15688,7.16022,69101.330445766,0
+RFI.US,D,20130603,000000,6.97754,6.97754,6.70115,6.80587,89243.256620268,0
+RFI.US,D,20130604,000000,6.95571,6.9918,6.84716,6.89406,100716.75031722,0
+RFI.US,D,20130605,000000,6.87872,6.91432,6.84716,6.88826,41993.536145171,0
+RFI.US,D,20130606,000000,6.89406,7.00566,6.88826,6.99592,27311.207006862,0
+RFI.US,D,20130607,000000,7.04213,7.05786,6.95571,7.01097,22395.738959933,0
+RFI.US,D,20130610,000000,6.9918,7.01608,6.96004,6.99592,20689.106354358,0
+RFI.US,D,20130611,000000,6.90252,6.95571,6.90252,6.91883,38144.967742612,0
+RFI.US,D,20130612,000000,6.96505,6.96505,6.79663,6.80497,45380.357704508,0
+RFI.US,D,20130613,000000,6.81757,7.06309,6.80134,6.96968,40653.046410876,0
+RFI.US,D,20130614,000000,6.96968,7.12866,6.95571,7.12866,62677.557181873,0
+RFI.US,D,20130617,000000,7.20102,7.29158,7.09788,7.28853,39795.661853964,0
+RFI.US,D,20130618,000000,7.20102,7.24537,7.16927,7.19414,48977.71141483,0
+RFI.US,D,20130619,000000,7.16927,7.16927,6.90252,6.94952,55913.067634985,0
+RFI.US,D,20130620,000000,6.87312,6.87312,6.33461,6.42684,157599.07949757,0
+RFI.US,D,20130621,000000,6.5048,6.6576,6.35044,6.53597,117120.96801409,0
+RFI.US,D,20130624,000000,6.42684,6.43795,6.27887,6.32989,110423.60466026,0
+RFI.US,D,20130625,000000,6.38259,6.48347,6.27887,6.29882,155803.96236477,0
+RFI.US,D,20130626,000000,6.32576,6.48809,6.32576,6.48809,49995.792009693,0
+RFI.US,D,20130627,000000,6.53597,6.75523,6.53597,6.68817,67146.534338547,0
+RFI.US,D,20130628,000000,6.71924,6.91883,6.70361,6.91432,81126.072576707,0
+RFI.US,D,20130701,000000,6.90822,6.92937,6.81137,6.86279,29294.480892959,0
+RFI.US,D,20130702,000000,6.83753,6.92937,6.8277,6.89928,45017.266023823,0
+RFI.US,D,20130703,000000,6.83753,6.86693,6.7807,6.81137,24994.336282487,0
+RFI.US,D,20130705,000000,6.83222,6.83222,6.66802,6.73419,38694.18204953,0
+RFI.US,D,20130708,000000,6.69841,6.7807,6.59172,6.62643,69394.244742791,0
+RFI.US,D,20130709,000000,6.58632,6.67363,6.58632,6.6632,98805.687941854,0
+RFI.US,D,20130710,000000,6.62643,6.71924,6.62643,6.63203,38640.27768237,0
+RFI.US,D,20130711,000000,6.68817,6.8277,6.68817,6.82258,138113.15930078,0
+RFI.US,D,20130712,000000,6.85238,6.86693,6.7807,6.85238,34978.848969574,0
+RFI.US,D,20130715,000000,6.93506,6.96004,6.88826,6.93959,64405.548121608,0
+RFI.US,D,20130716,000000,6.91883,6.94952,6.90822,6.92346,25680.854166136,0
+RFI.US,D,20130717,000000,6.97508,7.02808,6.9445,6.99592,43767.294943816,0
+RFI.US,D,20130718,000000,6.97911,7.07734,6.97911,7.03584,45695.647399221,0
+RFI.US,D,20130719,000000,7.03584,7.0729,7.02188,7.05786,23770.808854294,0
+RFI.US,D,20130722,000000,7.02188,7.11008,7.01608,7.09366,43604.564778802,0
+RFI.US,D,20130723,000000,7.11008,7.11008,7.06643,7.08864,13187.245747252,0
+RFI.US,D,20130724,000000,7.12345,7.12345,6.96004,7.02188,31240.123428397,0
+RFI.US,D,20130725,000000,6.96505,7.02808,6.96505,6.9918,33527.499310363,0
+RFI.US,D,20130726,000000,7.00055,7.00055,6.91432,6.97911,28100.448307175,0
+RFI.US,D,20130729,000000,6.97911,6.97911,6.89928,6.91883,14667.073185341,0
+RFI.US,D,20130730,000000,6.91432,6.96004,6.8277,6.86279,41747.406770589,0
+RFI.US,D,20130731,000000,6.83222,6.89406,6.76929,6.81757,29014.788421844,0
+RFI.US,D,20130801,000000,6.88826,6.88826,6.71924,6.75965,31643.897650336,0
+RFI.US,D,20130802,000000,6.76653,6.76929,6.69841,6.71443,50951.831729145,0
+RFI.US,D,20130805,000000,6.75101,6.75101,6.6632,6.6925,48022.688758909,0
+RFI.US,D,20130806,000000,6.64736,6.72435,6.64736,6.67923,59830.796357675,0
+RFI.US,D,20130807,000000,6.6576,6.67363,6.62643,6.66802,18354.945549951,0
+RFI.US,D,20130808,000000,6.7105,6.7105,6.61649,6.64736,53670.442548396,0
+RFI.US,D,20130809,000000,6.59614,6.71443,6.59614,6.69841,35494.500179959,0
+RFI.US,D,20130812,000000,6.64285,6.76653,6.64285,6.65279,62766.0417091,0
+RFI.US,D,20130813,000000,6.64736,6.67363,6.56537,6.57147,62597.209162899,0
+RFI.US,D,20130814,000000,6.57147,6.60608,6.55564,6.57608,34619.825543014,0
+RFI.US,D,20130815,000000,6.51985,6.51985,6.40216,6.42271,36276.622035554,0
+RFI.US,D,20130816,000000,6.37069,6.47846,6.31445,6.39537,92637.197624324,0
+RFI.US,D,20130819,000000,6.35604,6.35604,6.2477,6.25811,47740.96216073,0
+RFI.US,D,20130820,000000,6.27364,6.40216,6.27364,6.35044,61151.961884875,0
+RFI.US,D,20130821,000000,6.29361,6.37561,6.29361,6.31032,61769.319448394,0
+RFI.US,D,20130822,000000,6.35044,6.37069,6.29361,6.32989,40700.848396849,0
+RFI.US,D,20130823,000000,6.33461,6.4118,6.31032,6.37069,54940.75489903,0
+RFI.US,D,20130826,000000,6.36017,6.39537,6.35044,6.35044,40477.094419956,0
+RFI.US,D,20130827,000000,6.29882,6.38259,6.29882,6.31445,50897.927361985,0
+RFI.US,D,20130828,000000,6.28417,6.32576,6.25811,6.27887,42579.364739219,0
+RFI.US,D,20130829,000000,6.2477,6.31032,6.23806,6.25811,30811.939681708,0
+RFI.US,D,20130830,000000,6.23806,6.27364,6.18162,6.18713,48684.797117806,0
+RFI.US,D,20130903,000000,6.21338,6.21338,6.11446,6.15969,43840.523518072,0
+RFI.US,D,20130904,000000,6.15969,6.23953,6.15969,6.218,46004.834712745,0
+RFI.US,D,20130905,000000,6.23343,6.23343,6.14553,6.14553,44562.638625318,0
+RFI.US,D,20130906,000000,6.20266,6.25979,6.17129,6.18162,84954.299708641,0
+RFI.US,D,20130909,000000,6.20777,6.29361,6.18162,6.28417,25992.075606723,0
+RFI.US,D,20130910,000000,6.28673,6.29125,6.23953,6.2703,40273.68171369,0
+RFI.US,D,20130911,000000,6.25369,6.29882,6.23806,6.27887,46146.2065436,0
+RFI.US,D,20130912,000000,6.27364,6.30423,6.24406,6.2477,35112.084292179,0
+RFI.US,D,20130913,000000,6.24957,6.28673,6.24406,6.24406,33245.772712185,0
+RFI.US,D,20130916,000000,6.33461,6.37069,6.29027,6.30423,46592.697433857,0
+RFI.US,D,20130917,000000,6.33176,6.36873,6.30197,6.33775,52933.07148818,0
+RFI.US,D,20130918,000000,6.33775,6.47846,6.24957,6.46872,48468.162585632,0
+RFI.US,D,20130919,000000,6.47364,6.5462,6.44247,6.48888,55133.996969983,0
+RFI.US,D,20130920,000000,6.48888,6.48888,6.38033,6.38534,48812.947122754,0
+RFI.US,D,20130923,000000,6.36873,6.43165,6.36371,6.38987,44251.417184729,0
+RFI.US,D,20130924,000000,6.35929,6.42595,6.35929,6.3943,27049.821679309,0
+RFI.US,D,20130925,000000,6.44247,6.56144,6.41051,6.5462,127378.05372757,0
+RFI.US,D,20130926,000000,6.54108,6.58238,6.51513,6.5579,54689.540206791,0
+RFI.US,D,20130927,000000,6.55181,6.55181,6.42595,6.48416,101036.10826607,0
+RFI.US,D,20130930,000000,6.45308,6.5579,6.4173,6.46292,57981.774857712,0
+RFI.US,D,20131001,000000,6.47846,6.59811,6.44247,6.5462,99919.372508662,0
+RFI.US,D,20131002,000000,6.49517,6.52456,6.45712,6.48416,47444.996673112,0
+RFI.US,D,20131003,000000,6.49517,6.49517,6.33775,6.33775,50964.036491521,0
+RFI.US,D,20131004,000000,6.31141,6.40127,6.29125,6.36873,53201.576260452,0
+RFI.US,D,20131007,000000,6.33176,6.36873,6.2703,6.27551,100244.83283869,0
+RFI.US,D,20131008,000000,6.2703,6.28014,6.17129,6.17129,76959.16328884,0
+RFI.US,D,20131009,000000,6.18162,6.23343,6.13973,6.14553,74894.524320235,0
+RFI.US,D,20131010,000000,6.218,6.34838,6.15664,6.32733,34130.617984443,0
+RFI.US,D,20131011,000000,6.32292,6.40127,6.32292,6.38534,35518.909704712,0
+RFI.US,D,20131014,000000,6.36873,6.38033,6.24406,6.28673,292781.06170105,0
+RFI.US,D,20131015,000000,6.30197,6.34375,6.25979,6.28014,55324.187850342,0
+RFI.US,D,20131016,000000,6.28014,6.38987,6.28014,6.38534,55994.43271749,0
+RFI.US,D,20131017,000000,6.32733,6.48888,6.32733,6.47364,44988.788244945,0
+RFI.US,D,20131018,000000,6.46292,6.50953,6.46292,6.49999,41516.533348978,0
+RFI.US,D,20131021,000000,6.47846,6.50549,6.44247,6.49517,102048.08647975,0
+RFI.US,D,20131022,000000,6.49999,6.57825,6.49999,6.52456,66478.323598462,0
+RFI.US,D,20131023,000000,6.55181,6.57264,6.51513,6.52456,65562.966420263,0
+RFI.US,D,20131024,000000,6.53676,6.62436,6.53126,6.5579,40546.254740086,0
+RFI.US,D,20131025,000000,6.59811,6.63577,6.5462,6.63577,34614.740225358,0
+RFI.US,D,20131028,000000,6.59329,6.63577,6.58848,6.59811,45599.026363744,0
+RFI.US,D,20131029,000000,6.59811,6.59811,6.56144,6.58238,34558.801731134,0
+RFI.US,D,20131030,000000,6.60421,6.60421,6.5579,6.57264,55502.173968326,0
+RFI.US,D,20131031,000000,6.61425,6.62436,6.53676,6.60421,36751.590704687,0
+RFI.US,D,20131101,000000,6.61965,6.61965,6.53676,6.61965,71675.518243569,0
+RFI.US,D,20131104,000000,6.62908,6.64599,6.60912,6.63577,50956.917046802,0
+RFI.US,D,20131105,000000,6.64599,6.64599,6.60912,6.62436,56184.623597849,0
+RFI.US,D,20131106,000000,6.60912,6.61965,6.57264,6.58238,25754.082740392,0
+RFI.US,D,20131107,000000,6.57264,6.61425,6.49517,6.50953,34890.364442348,0
+RFI.US,D,20131108,000000,6.48888,6.49517,6.35379,6.42114,71998.944446533,0
+RFI.US,D,20131111,000000,6.44837,6.47846,6.44247,6.44247,47426.689529549,0
+RFI.US,D,20131112,000000,6.45712,6.45712,6.38534,6.42114,25191.646607565,0
+RFI.US,D,20131113,000000,6.43715,6.44247,6.37452,6.43165,39829.224950498,0
+RFI.US,D,20131114,000000,6.44247,6.47846,6.43715,6.43715,28638.474915251,0
+RFI.US,D,20131115,000000,6.43165,6.48416,6.42114,6.42595,25751.031549798,0
+RFI.US,D,20131118,000000,6.46292,6.46292,6.38534,6.3943,53974.544544265,0
+RFI.US,D,20131119,000000,6.4173,6.44247,6.37452,6.38033,41258.199212019,0
+RFI.US,D,20131120,000000,6.41051,6.4173,6.35929,6.38033,46998.505782858,0
+RFI.US,D,20131121,000000,6.40579,6.45308,6.38534,6.43715,67803.557379788,0
+RFI.US,D,20131122,000000,6.43715,6.45308,6.37452,6.40579,67029.572032444,0
+RFI.US,D,20131125,000000,6.38534,6.38987,6.34838,6.38534,57010.479185291,0
+RFI.US,D,20131126,000000,6.35379,6.47846,6.32733,6.37452,88424.520477547,0
+RFI.US,D,20131127,000000,6.41051,6.49517,6.35929,6.49517,52396.061943637,0
+RFI.US,D,20131129,000000,6.49517,6.50953,6.42114,6.43715,32536.879430846,0
+RFI.US,D,20131202,000000,6.4173,6.43715,6.3943,6.41051,70102.120960598,0
+RFI.US,D,20131203,000000,6.40127,6.42595,6.3943,6.42114,60636.310674489,0
+RFI.US,D,20131204,000000,6.34838,6.42595,6.31711,6.42595,82316.036908365,0
+RFI.US,D,20131205,000000,6.38987,6.44247,6.38987,6.43715,52596.42345931,0
+RFI.US,D,20131206,000000,6.49517,6.51513,6.43165,6.48416,40548.288867149,0
+RFI.US,D,20131209,000000,6.48416,6.50953,6.43165,6.49999,63701.740157925,0
+RFI.US,D,20131210,000000,6.47846,6.52456,6.46872,6.47846,43729.663593156,0
+RFI.US,D,20131211,000000,6.52456,6.52456,6.41051,6.42114,60226.434071363,0
+RFI.US,D,20131212,000000,6.42114,6.42114,6.32733,6.34838,63533.924675256,0
+RFI.US,D,20131213,000000,6.35929,6.45308,6.32733,6.43165,48071.507808412,0
+RFI.US,D,20131216,000000,6.41051,6.42114,6.32292,6.32292,73468.601249307,0
+RFI.US,D,20131217,000000,6.32292,6.37452,6.25536,6.37452,92488.70634875,0
+RFI.US,D,20131218,000000,6.44247,6.47364,6.33176,6.47364,58893.063781787,0
+RFI.US,D,20131219,000000,6.50549,6.50549,6.35791,6.40688,153138.23884915,0
+RFI.US,D,20131220,000000,6.40688,6.40688,6.32576,6.35791,72578.670659393,0
+RFI.US,D,20131223,000000,6.40688,6.47756,6.34779,6.45034,127265.15967558,0
+RFI.US,D,20131224,000000,6.45034,6.47756,6.41809,6.42781,43461.158820884,0
+RFI.US,D,20131226,000000,6.41248,6.54237,6.41248,6.45515,72178.964691579,0
+RFI.US,D,20131227,000000,6.50549,6.50549,6.41809,6.45515,48232.203846364,0
+RFI.US,D,20131230,000000,6.42359,6.48258,6.35791,6.38593,84534.252470201,0
+RFI.US,D,20131231,000000,6.50549,6.5699,6.40688,6.50549,157058.0016989,0
+RFI.US,D,20140102,000000,6.46646,6.60765,6.44011,6.60765,99802.410202559,0
+RFI.US,D,20140103,000000,6.5699,6.61286,6.5699,6.61286,33939.410040553,0
+RFI.US,D,20140106,000000,6.59614,6.61826,6.54679,6.61286,68261.235968887,0
+RFI.US,D,20140107,000000,6.60333,6.61826,6.5699,6.60765,35573.831135404,0
+RFI.US,D,20140108,000000,6.5699,6.61826,6.52536,6.52536,34092.986633785,0
+RFI.US,D,20140109,000000,6.52536,6.53833,6.48258,6.51592,56019.859305774,0
+RFI.US,D,20140110,000000,6.52536,6.58572,6.52044,6.54679,32546.033002628,0
+RFI.US,D,20140113,000000,6.51592,6.54679,6.50549,6.52044,83010.691300266,0
+RFI.US,D,20140114,000000,6.50953,6.55858,6.48258,6.55858,56392.104558241,0
+RFI.US,D,20140115,000000,6.52536,6.59172,6.49939,6.57608,72478.998433321,0
+RFI.US,D,20140116,000000,6.60333,6.63518,6.54679,6.59614,68656.873682574,0
+RFI.US,D,20140117,000000,6.62859,6.67294,6.61286,6.62859,64569.295350151,0
+RFI.US,D,20140121,000000,6.68316,6.75365,6.64599,6.71561,71830.111900331,0
+RFI.US,D,20140122,000000,6.71561,6.76929,6.70578,6.73734,38277.186001685,0
+RFI.US,D,20140123,000000,6.72741,6.73734,6.64108,6.64599,63351.870303147,0
+RFI.US,D,20140124,000000,6.61826,6.64599,6.57944,6.60333,29015.805485374,0
+RFI.US,D,20140127,000000,6.58572,6.65533,6.48258,6.53833,38751.137607285,0
+RFI.US,D,20140128,000000,6.52044,6.58572,6.52044,6.58572,21708.204012753,0
+RFI.US,D,20140129,000000,6.60765,6.66202,6.55387,6.59614,17287.028842052,0
+RFI.US,D,20140130,000000,6.60765,6.66202,6.57944,6.66202,25495.748603434,0
+RFI.US,D,20140131,000000,6.60333,6.71561,6.60333,6.69319,18267.478086257,0
+RFI.US,D,20140203,000000,6.69968,6.71561,6.62436,6.66202,61512.002374967,0
+RFI.US,D,20140204,000000,6.67294,6.79249,6.66202,6.7811,78182.690717032,0
+RFI.US,D,20140205,000000,6.74236,6.7811,6.72741,6.75897,17939.983629167,0
+RFI.US,D,20140206,000000,6.76566,6.83045,6.74933,6.798,21105.085338673,0
+RFI.US,D,20140207,000000,6.81452,6.90517,6.78699,6.82613,59391.42491214,0
+RFI.US,D,20140210,000000,6.80656,6.83969,6.76566,6.76566,63077.263149687,0
+RFI.US,D,20140211,000000,6.80656,6.85188,6.79249,6.79249,30207.803944096,0
+RFI.US,D,20140212,000000,6.76929,6.89563,6.76929,6.83969,39236.276911732,0
+RFI.US,D,20140213,000000,6.78699,6.85798,6.7811,6.83045,19903.93330817,0
+RFI.US,D,20140214,000000,6.80263,6.87312,6.78699,6.83577,21727.528219848,0
+RFI.US,D,20140218,000000,6.81983,7.03526,6.81983,6.86693,44490.427114593,0
+RFI.US,D,20140219,000000,6.87312,6.90134,6.85188,6.85188,26358.218478003,0
+RFI.US,D,20140220,000000,6.83969,6.87312,6.80263,6.81983,63580.709597696,0
+RFI.US,D,20140221,000000,6.86693,6.86693,6.81983,6.83577,22109.944107629,0
+RFI.US,D,20140224,000000,6.85798,6.91649,6.83045,6.86693,33691.246538908,0
+RFI.US,D,20140225,000000,6.84568,6.90134,6.83577,6.86279,18661.081672882,0
+RFI.US,D,20140226,000000,6.83969,6.91146,6.83969,6.91146,30162.036085186,0
+RFI.US,D,20140227,000000,6.92277,6.9387,6.87312,6.90517,29583.326935857,0
+RFI.US,D,20140228,000000,6.89013,7.01313,6.87312,6.98874,55350.631502156,0
+RFI.US,D,20140303,000000,6.88442,6.98874,6.88442,6.90517,34110.276713817,0
+RFI.US,D,20140304,000000,6.92277,7.02021,6.92277,6.98117,12483.437783571,0
+RFI.US,D,20140305,000000,6.97056,7.00448,6.94362,7.00448,17641.984014487,0
+RFI.US,D,20140306,000000,7.00448,7.00448,6.90134,6.97626,24649.551745365,0
+RFI.US,D,20140307,000000,6.94362,6.94362,6.86279,6.86279,14061.920384198,0
+RFI.US,D,20140310,000000,6.84568,6.89013,6.83045,6.89013,27030.497472214,0
+RFI.US,D,20140311,000000,6.86279,6.92277,6.85798,6.89563,23653.846548192,0
+RFI.US,D,20140312,000000,6.87312,6.94362,6.85798,6.90517,26884.040323702,0
+RFI.US,D,20140313,000000,6.91649,6.9329,6.87952,6.87952,18617.347941035,0
+RFI.US,D,20140314,000000,6.87952,6.97626,6.87952,6.95571,19652.71861593,0
+RFI.US,D,20140317,000000,6.9387,6.98117,6.91649,6.96505,31879.856389606,0
+RFI.US,D,20140318,000000,6.94863,7.04145,6.94863,7.00949,42280.348061008,0
+RFI.US,D,20140319,000000,7.08039,7.20761,7.03584,7.04213,33711.587809534,0
+RFI.US,D,20140320,000000,6.97567,7.13014,6.96968,7.03142,66211.852953254,0
+RFI.US,D,20140321,000000,7.11008,7.30171,7.00949,7.00949,81687.491646002,0
+RFI.US,D,20140324,000000,7.02021,7.06917,6.8329,6.9033,62491.43455564,0
+RFI.US,D,20140325,000000,6.89328,6.98059,6.89328,6.94253,98328.685145658,0
+RFI.US,D,20140326,000000,6.98825,7.05963,6.95404,6.97567,28086.209417736,0
+RFI.US,D,20140327,000000,7.03142,7.04213,6.95404,6.98825,26582.989518428,0
+RFI.US,D,20140328,000000,6.96446,7.03142,6.93801,7.02021,51478.670638375,0
+RFI.US,D,20140331,000000,7.09297,7.13014,6.99308,7.06917,63295.931808924,0
+RFI.US,D,20140401,000000,7.04705,7.25834,7.02021,7.18038,66382.719626517,0
+RFI.US,D,20140402,000000,7.15344,7.15344,7.08619,7.11509,42548.85283328,0
+RFI.US,D,20140403,000000,7.11509,7.14184,7.05295,7.12502,40666.268236783,0
+RFI.US,D,20140404,000000,7.12502,7.14184,7.05295,7.08039,43558.796919893,0
+RFI.US,D,20140407,000000,7.07497,7.11824,7.01372,7.01372,117463.71842414,0
+RFI.US,D,20140408,000000,7.03142,7.06486,6.96968,7.00448,100062.77846658,0
+RFI.US,D,20140409,000000,7.00949,7.06486,7.00949,7.01372,69346.442756818,0
+RFI.US,D,20140410,000000,6.99808,7.08039,6.99808,7.04705,47920.982405776,0
+RFI.US,D,20140411,000000,6.99808,7.05295,6.98059,6.98059,44821.989825807,0
+RFI.US,D,20140414,000000,6.99808,7.01372,6.95404,6.96004,50700.617036906,0
+RFI.US,D,20140415,000000,6.96004,7.04705,6.96004,7.02651,29389.067801373,0
+RFI.US,D,20140416,000000,7.02651,7.08619,7.02021,7.03584,23291.771931037,0
+RFI.US,D,20140417,000000,7.03142,7.12502,7.03142,7.09621,56919.960531002,0
+RFI.US,D,20140421,000000,7.09621,7.13014,7.06917,7.09621,40067.217816829,0
+RFI.US,D,20140422,000000,7.06917,7.13014,7.05295,7.05963,87422.712899184,0
+RFI.US,D,20140423,000000,7.04213,7.05963,7.02021,7.03142,62541.270668675,0
+RFI.US,D,20140424,000000,7.04705,7.08619,6.95404,6.99308,93712.233776942,0
+RFI.US,D,20140425,000000,6.99308,6.99308,6.89928,6.93801,90830.892792678,0
+RFI.US,D,20140428,000000,6.915,7.00949,6.90999,6.93152,115023.78301248,0
+RFI.US,D,20140429,000000,6.96004,6.96004,6.89328,6.9033,95694.490599508,0
+RFI.US,D,20140430,000000,6.90999,6.99808,6.90999,6.99808,89205.62526961,0
+RFI.US,D,20140501,000000,6.98059,7.00448,6.96004,6.99808,50261.245591371,0
+RFI.US,D,20140502,000000,7.00949,7.02651,6.99808,7.00949,28389.294350073,0
+RFI.US,D,20140505,000000,7.01372,7.01372,6.98825,6.99308,37012.976032238,0
+RFI.US,D,20140506,000000,6.96446,7.02651,6.94746,6.99808,95184.941770312,0
+RFI.US,D,20140507,000000,7.00448,7.05963,7.00448,7.04705,45177.962061773,0
+RFI.US,D,20140508,000000,7.03584,7.08039,7.03584,7.04705,55219.430306615,0
+RFI.US,D,20140509,000000,7.03142,7.1033,7.03142,7.09297,70649.301140455,0
+RFI.US,D,20140512,000000,7.15344,7.16927,7.08619,7.11509,44045.9703514,0
+RFI.US,D,20140513,000000,7.13544,7.13544,7.06917,7.07497,75723.431098271,0
+RFI.US,D,20140514,000000,7.07497,7.07497,7.02651,7.06917,92315.805548423,0
+RFI.US,D,20140515,000000,7.05963,7.05963,6.92503,6.99808,89935.876885106,0
+RFI.US,D,20140516,000000,7.00448,7.02021,6.96004,7.02021,94474.014361909,0
+RFI.US,D,20140519,000000,6.99808,7.04213,6.99808,7.04213,24090.166803132,0
+RFI.US,D,20140520,000000,7.06486,7.06486,7.04213,7.05295,41099.537301132,0
+RFI.US,D,20140521,000000,7.08039,7.08039,7.04705,7.06486,40209.606711215,0
+RFI.US,D,20140522,000000,7.1266,7.18372,7.06486,7.16622,102928.86349787,0
+RFI.US,D,20140523,000000,7.22846,7.22846,7.15147,7.15924,35690.793441506,0
+RFI.US,D,20140527,000000,7.21243,7.27939,7.21243,7.24448,78903.788760746,0
+RFI.US,D,20140528,000000,7.23318,7.23318,7.19336,7.2196,36027.441470378,0
+RFI.US,D,20140529,000000,7.2196,7.23318,7.17812,7.21243,61059.409103524,0
+RFI.US,D,20140530,000000,7.25834,7.26818,7.20604,7.22521,32247.016324416,0
+RFI.US,D,20140602,000000,7.2196,7.2196,7.13171,7.15924,46322.158534522,0
+RFI.US,D,20140603,000000,7.15147,7.15541,7.13171,7.15147,39761.081693898,0
+RFI.US,D,20140604,000000,7.20604,7.20604,7.14341,7.16622,84199.638568393,0
+RFI.US,D,20140605,000000,7.15924,7.29158,7.15541,7.28705,100974.06739065,0
+RFI.US,D,20140606,000000,7.29729,7.30299,7.24448,7.28705,94144.485777759,0
+RFI.US,D,20140609,000000,7.24448,7.32225,7.22521,7.22521,47343.290319979,0
+RFI.US,D,20140610,000000,7.20604,7.2196,7.15924,7.16622,29740.971783213,0
+RFI.US,D,20140611,000000,7.18372,7.18372,7.13171,7.14341,34248.597354079,0
+RFI.US,D,20140612,000000,7.16622,7.16622,7.09297,7.09297,59054.776883269,0
+RFI.US,D,20140613,000000,7.09297,7.13821,7.00182,7.00182,127018.01323747,0
+RFI.US,D,20140616,000000,6.9387,6.98521,6.91549,6.94529,116681.59656855,0
+RFI.US,D,20140617,000000,6.95728,6.95728,6.9272,6.93349,160442.78913118,0
+RFI.US,D,20140618,000000,6.91069,6.96151,6.85395,6.96151,493496.51548238,0
+RFI.US,D,20140619,000000,6.9502,7.05963,6.9272,7.04705,402204.89291001,0
+RFI.US,D,20140620,000000,7.04705,7.07587,7.00733,7.04145,469649.42686323,0
+RFI.US,D,20140623,000000,7.04705,7.08687,7.03025,7.04145,269167.89769412,0
+RFI.US,D,20140624,000000,7.04145,7.08097,7.03025,7.04705,166793.33382082,0
+RFI.US,D,20140625,000000,7.01874,7.05963,7.01176,7.03526,240231.42316418,0
+RFI.US,D,20140626,000000,7.05217,7.05217,7.01874,7.04705,133370.59205417,0
+RFI.US,D,20140627,000000,7.04145,7.06917,7.02582,7.05217,216554.18415476,0
+RFI.US,D,20140630,000000,7.04145,7.05217,7.02582,7.04145,220752.6224121,0
+RFI.US,D,20140701,000000,7.03025,7.08687,7.03025,7.08097,234191.08285159,0
+RFI.US,D,20140702,000000,7.06917,7.07587,7.03526,7.06917,195840.66827566,0
+RFI.US,D,20140703,000000,7.05963,7.05963,7.01176,7.03025,97397.054950959,0
+RFI.US,D,20140707,000000,7.02582,7.04145,7.01176,7.03025,136352.62232805,0
+RFI.US,D,20140708,000000,7.00182,7.04145,7.00182,7.03526,117366.08032513,0
+RFI.US,D,20140709,000000,7.01874,7.04705,7.01176,7.04705,123169.44483491,0
+RFI.US,D,20140710,000000,7.04705,7.07587,7.02582,7.06917,108585.77085914,0
+RFI.US,D,20140711,000000,7.07587,7.09297,7.06917,7.08687,77197.15615517,0
+RFI.US,D,20140714,000000,7.10477,7.11165,7.08097,7.09788,96048.428708412,0
+RFI.US,D,20140715,000000,7.09297,7.1266,7.06917,7.11666,153094.5051173,0
+RFI.US,D,20140716,000000,7.13171,7.15924,7.11666,7.14341,326388.90903039,0
+RFI.US,D,20140717,000000,7.14341,7.15147,7.07587,7.10477,195838.6341486,0
+RFI.US,D,20140718,000000,7.13171,7.15924,7.11165,7.15541,199234.60927971,0
+RFI.US,D,20140721,000000,7.15541,7.16622,7.13171,7.15541,132911.89640155,0
+RFI.US,D,20140722,000000,7.18372,7.19336,7.15924,7.19336,139259.3899006,0
+RFI.US,D,20140723,000000,7.1903,7.2196,7.17202,7.20604,174137.54958056,0
+RFI.US,D,20140724,000000,7.23318,7.23318,7.17202,7.19336,96275.233875899,0
+RFI.US,D,20140725,000000,7.17202,7.20604,7.15147,7.15541,132181.64478604,0
+RFI.US,D,20140728,000000,7.16622,7.19336,7.15541,7.17812,107437.50613227,0
+RFI.US,D,20140729,000000,7.19336,7.19336,7.13821,7.15147,199199.01205612,0
+RFI.US,D,20140730,000000,7.17202,7.17812,7.1203,7.13821,123964.78851642,0
+RFI.US,D,20140731,000000,7.1203,7.1203,7.03526,7.04145,183646.07653499,0
+RFI.US,D,20140801,000000,7.03025,7.06917,7.00182,7.01874,156126.3715042,0
+RFI.US,D,20140804,000000,7.01874,7.05217,6.98521,7.04705,138058.23787009,0
+RFI.US,D,20140805,000000,7.03526,7.03526,6.96663,6.9736,174085.67934047,0
+RFI.US,D,20140806,000000,6.9736,7.00733,6.96151,6.97823,155960.5901486,0
+RFI.US,D,20140807,000000,7.01874,7.01874,6.9736,6.99101,148086.48428902,0
+RFI.US,D,20140808,000000,6.97823,7.02582,6.96151,7.01874,132368.78447581,0
+RFI.US,D,20140811,000000,7.01176,7.06486,7.01176,7.04145,134251.36907231,0
+RFI.US,D,20140812,000000,7.03526,7.06486,7.02582,7.02582,153665.07775837,0
+RFI.US,D,20140813,000000,7.06486,7.10477,7.05963,7.09297,120682.72450081,0
+RFI.US,D,20140814,000000,7.11165,7.14341,7.10477,7.14341,176300.8437117,0
+RFI.US,D,20140815,000000,7.17202,7.17202,7.11165,7.1203,86819.594225104,0
+RFI.US,D,20140818,000000,7.15147,7.1903,7.13821,7.1903,110189.68004805,0
+RFI.US,D,20140819,000000,7.20102,7.20604,7.1903,7.19336,101837.55432875,0
+RFI.US,D,20140820,000000,7.18372,7.22521,7.15924,7.20604,185029.2829376,0
+RFI.US,D,20140821,000000,7.22521,7.24448,7.20604,7.20604,149273.39743009,0
+RFI.US,D,20140822,000000,7.20102,7.20604,7.15541,7.15541,114970.89570884,0
+RFI.US,D,20140825,000000,7.20102,7.2196,7.13171,7.15924,193110.86975756,0
+RFI.US,D,20140826,000000,7.17202,7.1903,7.15924,7.1903,205302.41030764,0
+RFI.US,D,20140827,000000,7.1903,7.21243,7.17202,7.1903,143859.5682528,0
+RFI.US,D,20140828,000000,7.17812,7.19336,7.15924,7.17202,115252.62230703,0
+RFI.US,D,20140829,000000,7.20604,7.21243,7.17202,7.1903,115444.84731445,0
+RFI.US,D,20140902,000000,7.1903,7.22521,7.17202,7.17812,125864.66319295,0
+RFI.US,D,20140903,000000,7.19336,7.23318,7.19336,7.20604,118269.23274096,0
+RFI.US,D,20140904,000000,7.20102,7.23908,7.17812,7.18372,117831.89542249,0
+RFI.US,D,20140905,000000,7.20604,7.23318,7.18372,7.22846,165300.28455682,0
+RFI.US,D,20140908,000000,7.23318,7.24448,7.20102,7.20604,137319.84974634,0
+RFI.US,D,20140909,000000,7.2196,7.2196,7.17812,7.19336,145624.17347967,0
+RFI.US,D,20140910,000000,7.19336,7.2196,7.13171,7.15541,272683.88632193,0
+RFI.US,D,20140911,000000,7.15541,7.16622,7.1266,7.16622,161836.1661691,0
+RFI.US,D,20140912,000000,7.15147,7.15147,6.96151,7.00182,236416.41785816,0
+RFI.US,D,20140915,000000,7.01176,7.04705,6.94529,6.9736,148174.96881624,0
+RFI.US,D,20140916,000000,6.96151,7.02582,6.94529,7.01874,171832.88361857,0
+RFI.US,D,20140917,000000,7.08864,7.11293,7.04705,7.05963,312619.90294321,0
+RFI.US,D,20140918,000000,7.09445,7.09445,6.99592,7.00733,151557.72212146,0
+RFI.US,D,20140919,000000,7.02582,7.05295,7.00104,7.01176,208123.74454355,0
+RFI.US,D,20140922,000000,7.02582,7.04213,6.96594,6.98432,135920.37032723,0
+RFI.US,D,20140923,000000,6.99021,6.99021,6.93152,6.94293,155811.08180949,0
+RFI.US,D,20140924,000000,6.96594,6.97203,6.92012,6.93801,205837.38572512,0
+RFI.US,D,20140925,000000,6.92503,6.99592,6.86211,6.88029,293837.7907101,0
+RFI.US,D,20140926,000000,6.87381,6.88029,6.82828,6.87381,192430.4542551,0
+RFI.US,D,20140929,000000,6.86211,6.90822,6.86211,6.90822,170078.44902702,0
+RFI.US,D,20140930,000000,6.95571,6.95571,6.87381,6.92503,288673.14209799,0
+RFI.US,D,20141001,000000,6.90252,6.95571,6.90252,6.93152,214502.76701206,0
+RFI.US,D,20141002,000000,6.90822,6.92503,6.84501,6.8977,146799.89892189,0
+RFI.US,D,20141003,000000,6.90252,6.92012,6.86781,6.91432,161501.55226729,0
+RFI.US,D,20141006,000000,6.91432,6.96072,6.91432,6.94863,128642.26369702,0
+RFI.US,D,20141007,000000,6.92503,6.96072,6.90822,6.93152,159235.53471948,0
+RFI.US,D,20141008,000000,6.92012,7.03025,6.90822,7.02582,181849.94233865,0
+RFI.US,D,20141009,000000,7.04213,7.08864,7.00104,7.00733,216197.19485528,0
+RFI.US,D,20141010,000000,7.01176,7.08864,6.97754,6.98432,147752.88745075,0
+RFI.US,D,20141013,000000,6.99592,7.01874,6.95571,6.96594,149183.89583934,0
+RFI.US,D,20141014,000000,7.01874,7.03025,6.98432,7.00104,202994.69315504,0
+RFI.US,D,20141015,000000,6.97203,6.97203,6.8336,6.92012,249855.89536117,0
+RFI.US,D,20141016,000000,6.88029,7.00733,6.8563,6.99592,154606.8785884,0
+RFI.US,D,20141017,000000,7.05295,7.07084,7.00733,7.07084,157125.12789197,0
+RFI.US,D,20141020,000000,7.05295,7.12267,7.05295,7.12267,218016.72151282,0
+RFI.US,D,20141021,000000,7.12866,7.19817,7.12267,7.19817,207866.42747013,0
+RFI.US,D,20141022,000000,7.20369,7.23171,7.19817,7.23171,144485.06232457,0
+RFI.US,D,20141023,000000,7.25057,7.30299,7.23171,7.29729,225474.84838808,0
+RFI.US,D,20141024,000000,7.31458,7.32225,7.26188,7.30299,110367.66616604,0
+RFI.US,D,20141027,000000,7.30869,7.34457,7.28628,7.34457,276254.79638043,0
+RFI.US,D,20141028,000000,7.33828,7.41872,7.33828,7.41872,249515.17907818,0
+RFI.US,D,20141029,000000,7.41311,7.42382,7.35913,7.41872,251631.68828689,0
+RFI.US,D,20141030,000000,7.40161,7.46404,7.40161,7.43061,213886.42651208,0
+RFI.US,D,20141031,000000,7.46915,7.53443,7.44909,7.52441,391144.32700678,0
+RFI.US,D,20141103,000000,7.53443,7.59756,7.53443,7.59186,217341.39132802,0
+RFI.US,D,20141104,000000,7.59756,7.59756,7.54624,7.58095,151678.75268168,0
+RFI.US,D,20141105,000000,7.57475,7.59186,7.55813,7.58655,143528.00554158,0
+RFI.US,D,20141106,000000,7.58655,7.62303,7.56974,7.60936,81434.242826701,0
+RFI.US,D,20141107,000000,7.61683,7.65036,7.58095,7.65036,135909.18262838,0
+RFI.US,D,20141110,000000,7.62303,7.65527,7.60395,7.64524,126171.81637941,0
+RFI.US,D,20141111,000000,7.64524,7.65036,7.60395,7.63354,109340.43199939,0
+RFI.US,D,20141112,000000,7.60936,7.65527,7.57475,7.58655,176124.89172079,0
+RFI.US,D,20141113,000000,7.58095,7.60936,7.54624,7.56364,214611.59280993,0
+RFI.US,D,20141114,000000,7.53443,7.56974,7.44909,7.46108,231984.0549886,0
+RFI.US,D,20141117,000000,7.46915,7.53955,7.46108,7.48282,197442.5433375,0
+RFI.US,D,20141118,000000,7.46404,7.53443,7.46404,7.52923,155415.4440958,0
+RFI.US,D,20141119,000000,7.51861,7.57475,7.51143,7.56974,177913.9064724,0
+RFI.US,D,20141120,000000,7.51861,7.57475,7.51861,7.56974,138436.58550374,0
+RFI.US,D,20141121,000000,7.59756,7.60395,7.55813,7.55813,134962.29648071,0
+RFI.US,D,20141124,000000,7.59186,7.59756,7.57475,7.58655,110460.21894738,0
+RFI.US,D,20141125,000000,7.59756,7.65527,7.58655,7.65527,188690.7116504,0
+RFI.US,D,20141126,000000,7.65527,7.68555,7.65036,7.67494,159976.97403383,0
+RFI.US,D,20141128,000000,7.68555,7.72636,7.67494,7.69519,75892.263644472,0
+RFI.US,D,20141201,000000,7.69519,7.7009,7.62303,7.62755,80890.113837438,0
+RFI.US,D,20141202,000000,7.62303,7.65036,7.60936,7.64524,123040.27776643,0
+RFI.US,D,20141203,000000,7.65527,7.67995,7.63354,7.65527,138809.84781974,0
+RFI.US,D,20141204,000000,7.66058,7.69519,7.62755,7.69519,127511.28905017,0
+RFI.US,D,20141205,000000,7.67494,7.68555,7.64524,7.67995,89140.533203604,0
+RFI.US,D,20141208,000000,7.67494,7.75084,7.67494,7.75084,128850.76172093,0
+RFI.US,D,20141209,000000,7.7009,7.71426,7.66777,7.69519,132708.48369528,0
+RFI.US,D,20141210,000000,7.66058,7.69519,7.62303,7.66058,188534.08386657,0
+RFI.US,D,20141211,000000,7.68555,7.69107,7.65527,7.67995,88284.165710223,0
+RFI.US,D,20141212,000000,7.66777,7.69519,7.59186,7.60395,158610.04064771,0
+RFI.US,D,20141215,000000,7.58095,7.62303,7.50061,7.50061,150087.04825515,0
+RFI.US,D,20141216,000000,7.48744,7.52441,7.4371,7.44909,193788.23406943,0
+RFI.US,D,20141217,000000,7.46915,7.59756,7.44909,7.59756,258567.04450703,0
+RFI.US,D,20141218,000000,7.62755,7.67494,7.62755,7.67494,153739.32339616,0
+RFI.US,D,20141219,000000,7.69175,7.82281,7.68615,7.80532,459273.34471659,0
+RFI.US,D,20141222,000000,7.81151,7.86156,7.81151,7.86156,108436.26252004,0
+RFI.US,D,20141223,000000,7.90924,7.90924,7.85408,7.88417,82394.350800277,0
+RFI.US,D,20141224,000000,7.90924,7.91936,7.8767,7.90924,102401.00752512,0
+RFI.US,D,20141226,000000,7.93707,7.96853,7.91484,7.93707,114885.46237221,0
+RFI.US,D,20141229,000000,7.94365,7.96853,7.90324,7.92438,89849.426484942,0
+RFI.US,D,20141230,000000,7.92438,7.95712,7.91936,7.95712,90452.545159023,0
+RFI.US,D,20141231,000000,8.02812,8.08514,7.91484,7.93107,253673.95185779,0
+RFI.US,D,20150102,000000,7.95712,7.99881,7.88929,7.98623,211129.16727865,0
+RFI.US,D,20150105,000000,7.97384,7.97384,7.88929,7.91484,119203.91412624,0
+RFI.US,D,20150106,000000,7.94365,7.97384,7.94365,7.95113,101746.01861094,0
+RFI.US,D,20150107,000000,7.96274,8.0703,7.96274,8.0528,203063.85347518,0
+RFI.US,D,20150108,000000,8.0703,8.09537,8.03833,8.08514,187782.47391691,0
+RFI.US,D,20150109,000000,8.05771,8.13439,8.03833,8.10048,186436.89886496,0
+RFI.US,D,20150112,000000,8.09124,8.12762,8.06381,8.12515,153767.80117504,0
+RFI.US,D,20150113,000000,8.12515,8.15308,8.08514,8.12762,73871.358407715,0
+RFI.US,D,20150114,000000,8.0703,8.2046,8.0703,8.19201,175921.47901452,0
+RFI.US,D,20150115,000000,8.23331,8.23331,8.15308,8.16507,137539.53546911,0
+RFI.US,D,20150116,000000,8.19201,8.22771,8.12515,8.2217,234284.65269648,0
+RFI.US,D,20150120,000000,8.23331,8.25406,8.15909,8.2046,190957.74626173,0
+RFI.US,D,20150121,000000,8.21109,8.21109,8.15308,8.21109,90288.797930479,0
+RFI.US,D,20150122,000000,8.23675,8.31827,8.21728,8.31236,152325.60508761,0
+RFI.US,D,20150123,000000,8.29299,8.34274,8.27913,8.29299,99331.509787551,0
+RFI.US,D,20150126,000000,8.27205,8.33833,8.25406,8.33833,90516.620161497,0
+RFI.US,D,20150127,000000,8.29299,8.33833,8.29299,8.33074,71732.473801324,0
+RFI.US,D,20150128,000000,8.34274,8.35956,8.25818,8.25818,158264.23904707,0
+RFI.US,D,20150129,000000,8.29299,8.29299,8.2217,8.29299,67413.004983756,0
+RFI.US,D,20150130,000000,8.24875,8.25818,8.17127,8.17825,85137.371144281,0
+RFI.US,D,20150202,000000,8.18464,8.18464,8.03833,8.14128,188943.96046969,0
+RFI.US,D,20150203,000000,8.13439,8.19811,8.12762,8.19201,101345.29557959,0
+RFI.US,D,20150204,000000,8.18464,8.21109,8.17127,8.18464,153718.98212554,0
+RFI.US,D,20150205,000000,8.22771,8.28758,8.2046,8.28758,72996.683770769,0
+RFI.US,D,20150206,000000,8.30606,8.30606,8.09537,8.11297,173024.88207729,0
+RFI.US,D,20150209,000000,8.11297,8.14551,8.04433,8.04433,127034.28625398,0
+RFI.US,D,20150210,000000,8.07934,8.07934,7.99881,8.02172,116442.58663868,0
+RFI.US,D,20150211,000000,8.02812,8.0528,7.95712,7.99321,136621.12710032,0
+RFI.US,D,20150212,000000,7.99881,8.06381,7.99881,8.03264,125767.02509394,0
+RFI.US,D,20150213,000000,8.05771,8.05771,7.9819,8.02172,134264.59089822,0
+RFI.US,D,20150217,000000,7.98623,8.02172,7.94365,7.95113,114737.98816017,0
+RFI.US,D,20150218,000000,7.96274,8.02812,7.92438,8.02812,103357.04724457,0
+RFI.US,D,20150219,000000,8.01002,8.03264,7.93107,7.97384,155364.59091923,0
+RFI.US,D,20150220,000000,7.98623,8.04433,7.94365,8.04433,120683.74156434,0
+RFI.US,D,20150223,000000,8.04433,8.08514,8.02812,8.08514,153705.76029963,0
+RFI.US,D,20150224,000000,8.06381,8.06381,7.99881,8.03264,176895.82587753,0
+RFI.US,D,20150225,000000,8.03264,8.09537,8.01573,8.06381,174912.55199143,0
+RFI.US,D,20150226,000000,8.06381,8.0703,7.97384,7.98623,138207.74620919,0
+RFI.US,D,20150227,000000,7.99881,8.02172,7.96274,8.02172,131342.5673727,0
+RFI.US,D,20150302,000000,8.01573,8.12762,8.01573,8.07934,125479.19611457,0
+RFI.US,D,20150303,000000,8.05771,8.07934,8.01573,8.05771,66893.285519246,0
+RFI.US,D,20150304,000000,8.06381,8.08514,8.01002,8.03264,106503.84181051,0
+RFI.US,D,20150305,000000,8.0528,8.0703,8.03833,8.05771,94191.2707002,0
+RFI.US,D,20150306,000000,8.01002,8.01002,7.8295,7.83589,279575.50881023,0
+RFI.US,D,20150309,000000,7.86746,7.89509,7.84768,7.88929,149600.89188717,0
+RFI.US,D,20150310,000000,7.86746,7.88417,7.84012,7.84768,124973.7155395,0
+RFI.US,D,20150311,000000,7.84768,7.89509,7.84768,7.84768,99676.294324674,0
+RFI.US,D,20150312,000000,7.86156,7.96274,7.86156,7.96274,122644.64005275,0
+RFI.US,D,20150313,000000,7.93107,7.95712,7.88417,7.91936,107666.34542682,0
+RFI.US,D,20150316,000000,7.94365,8.02172,7.94365,8.01002,68559.235583567,0
+RFI.US,D,20150317,000000,7.99321,8.01002,7.95113,8.01002,114663.74252239,0
+RFI.US,D,20150318,000000,8.01573,8.20274,7.94198,8.18818,193324.45309915,0
+RFI.US,D,20150319,000000,8.1755,8.21453,8.12997,8.18179,199370.89579292,0
+RFI.US,D,20150320,000000,8.20774,8.33833,8.18818,8.30519,132780.69520601,0
+RFI.US,D,20150323,000000,8.29849,8.34824,8.25661,8.34274,102464.06546405,0
+RFI.US,D,20150324,000000,8.31737,8.34274,8.28591,8.29849,87919.039902475,0
+RFI.US,D,20150325,000000,8.29849,8.31147,8.20774,8.24078,125015.41514428,0
+RFI.US,D,20150326,000000,8.20274,8.25239,8.18179,8.23134,166686.54215002,0
+RFI.US,D,20150327,000000,8.24078,8.29211,8.1755,8.25239,137432.74379831,0
+RFI.US,D,20150330,000000,8.29849,8.37077,8.24698,8.36388,121093.61816746,0
+RFI.US,D,20150331,000000,8.37264,8.38738,8.27736,8.37264,211474.96887929,0
+RFI.US,D,20150401,000000,8.37077,8.427,8.29849,8.42022,209826.308895,0
+RFI.US,D,20150402,000000,8.40773,8.40773,8.35504,8.37971,75174.216791351,0
+RFI.US,D,20150406,000000,8.37264,8.46387,8.37264,8.41383,97567.921624223,0
+RFI.US,D,20150407,000000,8.41383,8.44038,8.33074,8.34274,79110.252657606,0
+RFI.US,D,20150408,000000,8.33833,8.34274,8.31147,8.34274,68144.273662784,0
+RFI.US,D,20150409,000000,8.31737,8.33833,8.18179,8.19634,96563.062855266,0
+RFI.US,D,20150410,000000,8.20774,8.25239,8.12605,8.14905,90532.893177999,0
+RFI.US,D,20150413,000000,8.1633,8.1755,8.12162,8.12162,66182.358110843,0
+RFI.US,D,20150414,000000,8.1633,8.20774,8.12162,8.20774,125504.62270285,0
+RFI.US,D,20150415,000000,8.22574,8.22574,8.16783,8.20274,123761.37581015,0
+RFI.US,D,20150416,000000,8.16783,8.25239,8.15593,8.23134,123815.28017732,0
+RFI.US,D,20150417,000000,8.16783,8.20274,8.1633,8.1755,89387.679641719,0
+RFI.US,D,20150420,000000,8.18179,8.22574,8.16783,8.18818,74777.562014131,0
+RFI.US,D,20150421,000000,8.23134,8.25239,8.19634,8.20274,73815.419913492,0
+RFI.US,D,20150422,000000,8.24078,8.24698,8.23134,8.24698,75857.683484406,0
+RFI.US,D,20150423,000000,8.25239,8.28591,8.1633,8.27136,95927.398148184,0
+RFI.US,D,20150424,000000,8.25239,8.31147,8.23134,8.25239,93009.442876792,0
+RFI.US,D,20150427,000000,8.26518,8.28591,8.1755,8.20274,129919.69549237,0
+RFI.US,D,20150428,000000,8.22574,8.22574,8.14905,8.18179,174207.72696423,0
+RFI.US,D,20150429,000000,8.09703,8.12997,8.05771,8.10215,191852.7621693,0
+RFI.US,D,20150430,000000,8.09124,8.09124,7.91426,7.95614,241042.02279865,0
+RFI.US,D,20150501,000000,7.94935,8.01573,7.94935,7.98623,125830.08303288,0
+RFI.US,D,20150504,000000,7.99251,8.02172,7.9297,7.94198,115214.99095637,0
+RFI.US,D,20150505,000000,7.94935,7.94935,7.84985,7.87453,206394.73654029,0
+RFI.US,D,20150506,000000,7.90069,7.90069,7.76539,7.81288,137703.28269766,0
+RFI.US,D,20150507,000000,7.81858,7.89243,7.81858,7.85742,93270.828204344,0
+RFI.US,D,20150508,000000,7.96274,8.01002,7.91426,7.9297,118147.1851172,0
+RFI.US,D,20150511,000000,7.9229,7.95614,7.83275,7.87188,83997.242925659,0
+RFI.US,D,20150512,000000,7.82625,7.87453,7.74859,7.87188,158008.95610069,0
+RFI.US,D,20150513,000000,7.89243,7.94935,7.81858,7.84985,105568.14336169,0
+RFI.US,D,20150514,000000,7.87453,7.94935,7.87188,7.93618,79914.749910891,0
+RFI.US,D,20150515,000000,7.97384,8.03923,7.96274,8.03923,96367.786657251,0
+RFI.US,D,20150518,000000,7.99251,8.03923,7.95614,8.03264,111774.26502987,0
+RFI.US,D,20150519,000000,7.99881,8.0289,7.91426,8.00392,77456.507355661,0
+RFI.US,D,20150520,000000,7.98623,8.05337,7.98112,8.03264,100661.82888653,0
+RFI.US,D,20150521,000000,8.05771,8.07197,7.98112,8.01002,130077.34033973,0
+RFI.US,D,20150522,000000,8.00392,8.00392,7.95614,7.96764,55889.675173763,0
+RFI.US,D,20150526,000000,7.95614,7.96274,7.88574,7.90639,65051.383464002,0
+RFI.US,D,20150527,000000,7.89243,7.93618,7.88574,7.91426,154923.18534664,0
+RFI.US,D,20150528,000000,7.91426,7.93618,7.90069,7.91426,77923.339516542,0
+RFI.US,D,20150529,000000,7.91426,7.94198,7.87453,7.9229,201819.98477636,0
+RFI.US,D,20150601,000000,7.94935,7.96274,7.9229,7.94198,105276.2461282,0
+RFI.US,D,20150602,000000,7.93618,7.94935,7.83825,7.85742,97276.02439073,0
+RFI.US,D,20150603,000000,7.86519,7.86519,7.74859,7.75448,80402.94040593,0
+RFI.US,D,20150604,000000,7.70975,7.7833,7.70975,7.71584,185481.87620904,0
+RFI.US,D,20150605,000000,7.66777,7.70158,7.58095,7.68615,152140.49952491,0
+RFI.US,D,20150608,000000,7.69175,7.80128,7.66777,7.7833,248718.81833315,0
+RFI.US,D,20150609,000000,7.79135,7.79135,7.69175,7.70975,99968.191558166,0
+RFI.US,D,20150610,000000,7.74179,7.81288,7.71584,7.77002,116877.8898301,0
+RFI.US,D,20150611,000000,7.79135,7.82625,7.74859,7.76038,117711.88192579,0
+RFI.US,D,20150612,000000,7.72882,7.77002,7.70975,7.72134,62753.836946724,0
+RFI.US,D,20150615,000000,7.70158,7.73531,7.6597,7.71584,72226.766677551,0
+RFI.US,D,20150616,000000,7.70158,7.70975,7.68615,7.69175,84484.416357166,0
+RFI.US,D,20150617,000000,7.70975,7.76038,7.67494,7.76038,133508.91269444,0
+RFI.US,D,20150618,000000,7.78427,7.91553,7.78427,7.90393,89142.567330667,0
+RFI.US,D,20150619,000000,7.88929,7.88929,7.82715,7.85241,83844.683395958,0
+RFI.US,D,20150622,000000,7.86746,7.8767,7.77002,7.77002,112386.53727573,0
+RFI.US,D,20150623,000000,7.79224,7.83924,7.74092,7.77002,77702.636730243,0
+RFI.US,D,20150624,000000,7.77759,7.77759,7.70788,7.71496,85616.408067538,0
+RFI.US,D,20150625,000000,7.72036,7.72036,7.55301,7.55301,144927.4849607,0
+RFI.US,D,20150626,000000,7.54702,7.58389,7.49747,7.58389,136756.39654998,0
+RFI.US,D,20150629,000000,7.54024,7.58389,7.4843,7.52352,137716.50452355,0
+RFI.US,D,20150630,000000,7.60316,7.60316,7.51674,7.58389,152846.34161565,0
+RFI.US,D,20150701,000000,7.60847,7.76539,7.59667,7.76038,166737.39532659,0
+RFI.US,D,20150702,000000,7.76038,7.83372,7.74859,7.77759,76632.685895282,0
+RFI.US,D,20150706,000000,7.74859,7.82035,7.74092,7.81465,94107.87149063,0
+RFI.US,D,20150707,000000,7.85241,7.87188,7.73442,7.77002,192389.77171384,0
+RFI.US,D,20150708,000000,7.76038,7.78427,7.73442,7.77002,66535.279156216,0
+RFI.US,D,20150709,000000,7.79883,7.83372,7.72882,7.76038,57077.605378359,0
+RFI.US,D,20150710,000000,7.79883,7.80944,7.77759,7.79883,89302.246305086,0
+RFI.US,D,20150713,000000,7.82035,7.86746,7.76539,7.79224,79362.484413378,0
+RFI.US,D,20150714,000000,7.77759,7.80944,7.74859,7.77002,101377.84161259,0
+RFI.US,D,20150715,000000,7.76038,7.77759,7.71496,7.74092,121917.43962785,0
+RFI.US,D,20150716,000000,7.77759,7.82715,7.77759,7.82035,126175.88463353,0
+RFI.US,D,20150717,000000,7.83372,7.84601,7.80187,7.82715,86413.785876103,0
+RFI.US,D,20150720,000000,7.82035,7.82035,7.77002,7.79224,138041.96485358,0
+RFI.US,D,20150721,000000,7.79224,7.83924,7.79224,7.81465,75670.543794642,0
+RFI.US,D,20150722,000000,7.81465,7.85241,7.76539,7.82715,130184.13201051,0
+RFI.US,D,20150723,000000,7.80187,7.80187,7.76038,7.77759,58034.662161342,0
+RFI.US,D,20150724,000000,7.78427,7.81465,7.76539,7.80187,74872.148922546,0
+RFI.US,D,20150727,000000,7.79224,7.83924,7.79224,7.79224,36392.567278126,0
+RFI.US,D,20150728,000000,7.80187,7.82035,7.77759,7.80944,78562.055414219,0
+RFI.US,D,20150729,000000,7.80187,7.85241,7.75448,7.84601,92343.26626377,0
+RFI.US,D,20150730,000000,7.83924,7.84601,7.81465,7.83924,80801.629310212,0
+RFI.US,D,20150731,000000,7.84601,7.92026,7.84601,7.92026,114948.52031115,0
+RFI.US,D,20150803,000000,7.93373,7.9528,7.89586,7.92635,84835.303275475,0
+RFI.US,D,20150804,000000,7.9469,7.97915,7.88929,7.91081,108538.9859367,0
+RFI.US,D,20150805,000000,7.9469,7.9528,7.82715,7.85999,89619.570126861,0
+RFI.US,D,20150806,000000,7.84601,7.84601,7.74092,7.82035,64182.811208245,0
+RFI.US,D,20150807,000000,7.79883,7.88929,7.78427,7.86746,43767.294943816,0
+RFI.US,D,20150810,000000,7.88929,7.88929,7.82715,7.84601,105813.25567273,0
+RFI.US,D,20150811,000000,7.82035,7.8767,7.79224,7.86746,86739.246206129,0
+RFI.US,D,20150812,000000,7.85999,7.91553,7.82035,7.91553,83047.305587394,0
+RFI.US,D,20150813,000000,7.91553,7.97198,7.86746,7.92635,92504.979365251,0
+RFI.US,D,20150814,000000,7.88929,7.97198,7.88417,7.97198,104532.77268679,0
+RFI.US,D,20150817,000000,7.97198,8.03175,7.9528,8.02083,109180.75302497,0
+RFI.US,D,20150818,000000,7.99163,8.04433,7.99163,8.03833,75357.288226991,0
+RFI.US,D,20150819,000000,8.02732,8.08091,7.99635,8.05771,108220.64505139,0
+RFI.US,D,20150820,000000,7.99163,8.05771,7.9528,8.02083,86736.195015535,0
+RFI.US,D,20150821,000000,7.99163,8.00835,7.85999,7.85999,111903.43209835,0
+RFI.US,D,20150824,000000,7.62381,7.67347,5.67005,7.55301,924850.44920036,0
+RFI.US,D,20150825,000000,7.6359,7.6359,7.50336,7.50936,82566.234537074,0
+RFI.US,D,20150826,000000,7.55301,7.55301,7.40514,7.46552,177799.99535689,0
+RFI.US,D,20150827,000000,7.50936,7.65813,7.49058,7.61683,86093.410863733,0
+RFI.US,D,20150828,000000,7.56039,7.6421,7.56039,7.60847,52425.556786046,0
+RFI.US,D,20150831,000000,7.57741,7.59667,7.49747,7.51674,78718.683198044,0
+RFI.US,D,20150901,000000,7.41635,7.49058,7.3729,7.40514,109021.07405055,0
+RFI.US,D,20150902,000000,7.4843,7.49058,7.42235,7.49058,73427.918708054,0
+RFI.US,D,20150903,000000,7.49058,7.60847,7.4843,7.50336,44729.437044456,0
+RFI.US,D,20150904,000000,7.44849,7.46108,7.3905,7.42981,57719.37246663,0
+RFI.US,D,20150908,000000,7.47151,7.51674,7.42981,7.46108,42968.90007172,0
+RFI.US,D,20150909,000000,7.47899,7.51674,7.3663,7.3663,44729.437044456,0
+RFI.US,D,20150910,000000,7.3729,7.52352,7.3663,7.43582,56247.681536792,0
+RFI.US,D,20150911,000000,7.44849,7.54024,7.43582,7.53443,40245.203934812,0
+RFI.US,D,20150914,000000,7.51674,7.54024,7.4843,7.51674,67818.813332758,0
+RFI.US,D,20150915,000000,7.4843,7.51674,7.46108,7.50336,116716.17672861,0
+RFI.US,D,20150916,000000,7.50336,7.61683,7.50336,7.61683,111106.05428979,0
+RFI.US,D,20150917,000000,7.59667,7.74859,7.46108,7.68487,201822.01890342,0
+RFI.US,D,20150918,000000,7.68487,7.76776,7.67907,7.74346,62608.396861744,0
+RFI.US,D,20150921,000000,7.74346,7.80128,7.69608,7.70158,70338.079699867,0
+RFI.US,D,20150922,000000,7.66451,7.69608,7.59933,7.59933,78536.628825935,0
+RFI.US,D,20150923,000000,7.61329,7.69608,7.61329,7.67907,72357.967873093,0
+RFI.US,D,20150924,000000,7.66451,7.67907,7.56197,7.62066,67009.230761817,0
+RFI.US,D,20150925,000000,7.65193,7.70876,7.59933,7.65193,98170.023234771,0
+RFI.US,D,20150928,000000,7.64072,7.64524,7.45204,7.4835,136177.68740066,0
+RFI.US,D,20150929,000000,7.47731,7.61329,7.47731,7.61329,233602.20306696,0
+RFI.US,D,20150930,000000,7.70876,7.7889,7.65193,7.68487,227256.74369497,0
+RFI.US,D,20151001,000000,7.68487,7.85999,7.65753,7.85999,206696.8044091,0
+RFI.US,D,20151002,000000,7.77346,7.88495,7.69608,7.88495,116103.90448275,0
+RFI.US,D,20151005,000000,7.87748,7.95034,7.87748,7.95034,103722.17305231,0
+RFI.US,D,20151006,000000,7.91249,8.01396,7.87748,8.01396,83483.625842335,0
+RFI.US,D,20151007,000000,8.00835,8.08258,7.96274,8.08258,74978.940593336,0
+RFI.US,D,20151008,000000,8.03833,8.11925,8.00835,8.05337,109921.17527578,0
+RFI.US,D,20151009,000000,8.08751,8.14207,8.08258,8.14207,127694.36048581,0
+RFI.US,D,20151012,000000,8.12849,8.18267,8.12418,8.15593,67008.213698286,0
+RFI.US,D,20151013,000000,8.14826,8.14826,8.08258,8.11148,51477.653574845,0
+RFI.US,D,20151014,000000,8.07393,8.08258,8.03833,8.08258,59055.793946801,0
+RFI.US,D,20151015,000000,8.08258,8.0995,8.03833,8.07393,53182.252053357,0
+RFI.US,D,20151016,000000,8.08751,8.16871,8.08751,8.14826,45759.722401695,0
+RFI.US,D,20151019,000000,8.11925,8.24511,8.11925,8.24511,54202.366775283,0
+RFI.US,D,20151020,000000,8.23901,8.29299,8.23832,8.26418,49108.912610371,0
+RFI.US,D,20151021,000000,8.26418,8.29919,8.25052,8.25052,40042.808292078,0
+RFI.US,D,20151022,000000,8.27136,8.31325,8.26418,8.27736,79305.528855622,0
+RFI.US,D,20151023,000000,8.29919,8.29919,8.2046,8.2224,38959.635631208,0
+RFI.US,D,20151026,000000,8.24511,8.24511,8.18976,8.19723,53182.252053357,0
+RFI.US,D,20151027,000000,8.19723,8.25052,8.18267,8.25052,56584.329565662,0
+RFI.US,D,20151028,000000,8.25052,8.33409,8.13509,8.21728,62608.396861744,0
+RFI.US,D,20151029,000000,8.17609,8.2046,8.14207,8.15593,83018.827808516,0
+RFI.US,D,20151030,000000,8.17609,8.21728,8.11925,8.15593,58902.217353569,0
+RFI.US,D,20151102,000000,8.13509,8.29299,8.13509,8.27736,61833.394450868,0
+RFI.US,D,20151103,000000,8.23901,8.32691,8.17609,8.22869,159393.17956684,0
+RFI.US,D,20151104,000000,8.2046,8.22869,8.14826,8.17609,80244.278495042,0
+RFI.US,D,20151105,000000,8.16871,8.17609,8.11925,8.15593,147333.85727583,0
+RFI.US,D,20151106,000000,8.10471,8.10471,7.89753,7.92213,126773.91798996,0
+RFI.US,D,20151109,000000,7.88929,7.88929,7.70876,7.75084,235188.82217584,0
+RFI.US,D,20151110,000000,7.77346,7.83924,7.76776,7.83275,100024.13005239,0
+RFI.US,D,20151111,000000,7.86746,7.87188,7.80699,7.82625,100643.52174297,0
+RFI.US,D,20151112,000000,7.79627,7.81858,7.75723,7.76195,157232.93662629,0
+RFI.US,D,20151113,000000,7.75723,7.79627,7.69608,7.72213,90591.882862815,0
+RFI.US,D,20151116,000000,7.70876,7.7889,7.70158,7.7889,82242.80833411,0
+RFI.US,D,20151117,000000,7.7889,7.84514,7.76776,7.8121,81006.05908001,0
+RFI.US,D,20151118,000000,7.81858,7.90472,7.79627,7.88929,65547.710467294,0
+RFI.US,D,20151119,000000,7.90472,7.98898,7.88929,7.97659,150583.37525844,0
+RFI.US,D,20151120,000000,7.98367,8.08751,7.98367,8.05337,133575.02182397,0
+RFI.US,D,20151123,000000,8.08258,8.14826,8.05337,8.13509,127854.03946023,0
+RFI.US,D,20151124,000000,8.11925,8.13509,8.08751,8.11925,59985.390014437,0
+RFI.US,D,20151125,000000,8.14207,8.18976,8.12418,8.16252,95539.896942746,0
+RFI.US,D,20151127,000000,8.16871,8.2224,8.16871,8.18267,41121.91269882,0
+RFI.US,D,20151130,000000,8.21728,8.23508,8.2046,8.21728,147020.60170819,0
+RFI.US,D,20151201,000000,8.23901,8.27136,8.22869,8.27136,82251.961905892,0
+RFI.US,D,20151202,000000,8.25573,8.27736,8.14826,8.14826,109094.30262481,0
+RFI.US,D,20151203,000000,8.16252,8.16252,8.04513,8.05771,199428.8684142,0
+RFI.US,D,20151204,000000,8.04513,8.14826,8.04513,8.11925,58750.6748874,0
+RFI.US,D,20151207,000000,8.11925,8.15593,8.08258,8.13509,182731.73642032,0
+RFI.US,D,20151208,000000,8.0937,8.14207,8.0937,8.14207,125078.47308323,0
+RFI.US,D,20151209,000000,8.08258,8.12418,8.04513,8.08258,86421.922384353,0
+RFI.US,D,20151210,000000,8.07393,8.11925,8.02732,8.03175,65547.710467294,0
+RFI.US,D,20151211,000000,8.00835,8.04513,7.98898,7.99478,70958.48845398,0
+RFI.US,D,20151214,000000,7.98898,8.02732,7.95034,8.00835,79000.409796223,0
+RFI.US,D,20151215,000000,8.02732,8.08751,8.01396,8.05337,88894.403829022,0
+RFI.US,D,20151216,000000,8.07393,8.25573,8.07393,8.23901,123678.99366411,0
+RFI.US,D,20151217,000000,8.28375,8.30519,8.21375,8.23134,165966.46116984,0
+RFI.US,D,20151218,000000,8.19997,8.21905,8.05672,8.07108,200453.05139025,0
+RFI.US,D,20151221,000000,8.14905,8.18366,8.06381,8.0988,101350.38089724,0
+RFI.US,D,20151222,000000,8.10382,8.19201,8.10382,8.17038,132254.87336031,0
+RFI.US,D,20151223,000000,8.1633,8.24777,8.1633,8.24777,88756.083188761,0
+RFI.US,D,20151224,000000,8.24275,8.30519,8.23134,8.29849,83363.612345637,0
+RFI.US,D,20151228,000000,8.29849,8.3455,8.24777,8.31914,136850.9834584,0
+RFI.US,D,20151229,000000,8.3455,8.42435,8.3455,8.4156,48961.438398329,0
+RFI.US,D,20151230,000000,8.39632,8.4156,8.38138,8.39632,69328.135613255,0
+RFI.US,D,20151231,000000,8.4394,8.4854,8.38837,8.40351,204882.3630692,0
+RFI.US,D,20160104,000000,8.36388,8.36388,8.27549,8.31236,191491.70461569,0
+RFI.US,D,20160105,000000,8.34,8.38051,8.34,8.3455,67922.553812953,0
+RFI.US,D,20160106,000000,8.31236,8.36978,8.28375,8.31914,106066.50449204,0
+RFI.US,D,20160107,000000,8.24275,8.26959,8.13509,8.13509,87887.510933003,0
+RFI.US,D,20160108,000000,8.22475,8.24275,8.04256,8.04256,80038.831661713,0
+RFI.US,D,20160111,000000,8.08013,8.13509,8.03589,8.03589,128913.81965988,0
+RFI.US,D,20160112,000000,8.08671,8.08671,7.99163,7.99163,82967.97463195,0
+RFI.US,D,20160113,000000,8.0234,8.05033,7.85742,7.86519,117324.38072035,0
+RFI.US,D,20160114,000000,7.87601,7.90835,7.83659,7.84268,124185.49130271,0
+RFI.US,D,20160115,000000,7.77582,7.77582,7.70876,7.70876,124331.94845122,0
+RFI.US,D,20160119,000000,7.80364,7.80364,7.66284,7.66284,107646.0041562,0
+RFI.US,D,20160120,000000,7.63109,7.73364,7.21853,7.45833,212061.81453688,0
+RFI.US,D,20160121,000000,7.4897,7.59667,7.46915,7.46915,105213.18818925,0
+RFI.US,D,20160122,000000,7.57661,7.84985,7.57661,7.84985,48707.172515495,0
+RFI.US,D,20160125,000000,7.83659,7.83659,7.73364,7.73747,53429.398491471,0
+RFI.US,D,20160126,000000,7.79883,7.88495,7.79883,7.85742,63091.502039126,0
+RFI.US,D,20160127,000000,7.82281,7.83659,7.75143,7.76382,69604.776893777,0
+RFI.US,D,20160128,000000,7.84985,7.85742,7.77002,7.77582,61239.42934857,0
+RFI.US,D,20160129,000000,7.80364,7.95113,7.79883,7.9353,56614.841471602,0
+RFI.US,D,20160201,000000,7.92213,8.07108,7.87601,8.0289,101344.27851606,0
+RFI.US,D,20160202,000000,7.99812,7.99812,7.87601,7.9297,89074.424074068,0
+RFI.US,D,20160203,000000,7.96431,8.00392,7.88329,7.97118,76098.727541332,0
+RFI.US,D,20160204,000000,7.91632,8.0289,7.88329,7.99812,74289.371519092,0
+RFI.US,D,20160205,000000,8.0167,8.0167,7.79883,7.79883,73855.085391214,0
+RFI.US,D,20160208,000000,7.7588,7.78427,7.4897,7.54377,77973.175629577,0
+RFI.US,D,20160209,000000,7.45833,7.52529,7.42382,7.45833,55176.7136383,0
+RFI.US,D,20160210,000000,7.50426,7.56364,7.44379,7.45204,59993.526522688,0
+RFI.US,D,20160211,000000,7.34457,7.36797,7.28331,7.3377,72680.377012525,0
+RFI.US,D,20160212,000000,7.3842,7.51005,7.3842,7.49678,50116.822569921,0
+RFI.US,D,20160216,000000,7.51005,7.57661,7.41704,7.54377,96642.39381071,0
+RFI.US,D,20160217,000000,7.61782,7.68408,7.6072,7.65606,73199.079413505,0
+RFI.US,D,20160218,000000,7.71682,7.71682,7.64524,7.67818,63754.627461555,0
+RFI.US,D,20160219,000000,7.67091,7.73039,7.65036,7.70876,44761.983077458,0
+RFI.US,D,20160222,000000,7.79224,7.84268,7.76382,7.81711,37177.740324315,0
+RFI.US,D,20160223,000000,7.79224,7.87601,7.78093,7.84985,44169.035038692,0
+RFI.US,D,20160224,000000,7.82281,7.84268,7.80364,7.83659,61435.722610117,0
+RFI.US,D,20160225,000000,7.84268,7.96431,7.84268,7.96431,58909.336798289,0
+RFI.US,D,20160226,000000,7.93618,7.99812,7.92213,7.99812,32115.815128875,0
+RFI.US,D,20160229,000000,7.98524,8.0234,7.93618,7.98524,38591.458632866,0
+RFI.US,D,20160301,000000,7.99163,8.12348,7.95801,8.12348,53837.240967535,0
+RFI.US,D,20160302,000000,8.11838,8.22475,8.08671,8.15996,78185.741907626,0
+RFI.US,D,20160303,000000,8.19997,8.28375,8.19201,8.28375,39817.020188121,0
+RFI.US,D,20160304,000000,8.24777,8.32691,8.24275,8.28375,39803.798362214,0
+RFI.US,D,20160307,000000,8.25406,8.32691,8.19201,8.31236,58596.081230638,0
+RFI.US,D,20160308,000000,8.32691,8.34,8.29849,8.31236,73932.382219595,0
+RFI.US,D,20160309,000000,8.34,8.41472,8.27549,8.37077,54456.632658116,0
+RFI.US,D,20160310,000000,8.42435,8.46929,8.24275,8.26074,92122.56347747,0
+RFI.US,D,20160311,000000,8.34,8.56455,8.34,8.42435,66502.733123214,0
+RFI.US,D,20160314,000000,8.40351,8.4564,8.36978,8.4394,39412.228902651,0
+RFI.US,D,20160315,000000,8.4394,8.57095,8.4394,8.54392,70360.455097556,0
+RFI.US,D,20160316,000000,8.55099,8.62198,8.44756,8.55099,84749.869938843,0
+RFI.US,D,20160317,000000,8.53575,8.69926,8.52868,8.65178,66658.343843508,0
+RFI.US,D,20160318,000000,8.67016,8.68362,8.56996,8.64361,47180.560154966,0
+RFI.US,D,20160321,000000,8.60457,8.67753,8.5736,8.65178,70744.905112401,0
+RFI.US,D,20160322,000000,8.6446,8.69848,8.50625,8.5853,56752.145048333,0
+RFI.US,D,20160323,000000,8.58442,8.67016,8.57714,8.60016,42439.009971896,0
+RFI.US,D,20160324,000000,8.60016,8.60016,8.50625,8.54205,90075.214588898,0
+RFI.US,D,20160328,000000,8.6148,8.67753,8.6095,8.65178,51086.084115281,0
+RFI.US,D,20160329,000000,8.65178,8.84803,8.65178,8.72177,85913.390618687,0
+RFI.US,D,20160330,000000,8.76661,8.81302,8.7327,8.81302,66640.036699943,0
+RFI.US,D,20160331,000000,8.85333,8.99668,8.72177,8.89738,130954.04910373,0
+RFI.US,D,20160401,000000,8.85333,8.90514,8.84803,8.86199,110942.30706124,0
+RFI.US,D,20160404,000000,8.89099,8.89099,8.84803,8.87575,57533.249840396,0
+RFI.US,D,20160405,000000,8.8433,8.94871,8.83563,8.90947,76691.675580099,0
+RFI.US,D,20160406,000000,8.89099,8.90514,8.81302,8.83563,56150.043437785,0
+RFI.US,D,20160407,000000,8.79267,8.89738,8.75285,8.78539,38148.018933206,0
+RFI.US,D,20160408,000000,8.82019,8.84803,8.7733,8.80643,41421.946440563,0
+RFI.US,D,20160411,000000,8.82019,8.82019,8.76022,8.7788,52626.93536525,0
+RFI.US,D,20160412,000000,8.82777,8.87575,8.76956,8.87575,66580.029951595,0
+RFI.US,D,20160413,000000,8.88342,8.92363,8.81115,8.90514,132777.64401542,0
+RFI.US,D,20160414,000000,8.90514,8.91508,8.84803,8.86828,56092.070816498,0
+RFI.US,D,20160415,000000,8.87575,8.9141,8.85333,8.89099,85077.364395933,0
+RFI.US,D,20160418,000000,8.90514,8.98823,8.90122,8.97033,76843.218046268,0
+RFI.US,D,20160419,000000,8.98352,9.0837,8.95706,9.05322,77650.766490145,0
+RFI.US,D,20160420,000000,9.07426,9.07426,8.88342,8.90417,126876.64140662,0
+RFI.US,D,20160421,000000,8.92924,8.94114,8.67753,8.70712,184861.46745493,0
+RFI.US,D,20160422,000000,8.72709,8.7788,8.66465,8.7327,55845.941441915,0
+RFI.US,D,20160425,000000,8.74459,8.88342,8.69848,8.74361,80672.462241732,0
+RFI.US,D,20160426,000000,8.75285,8.83563,8.75285,8.78539,61943.237312252,0
+RFI.US,D,20160427,000000,8.79267,8.83563,8.7733,8.80211,27335.616531614,0
+RFI.US,D,20160428,000000,8.75285,8.90947,8.75285,8.79818,57281.018084626,0
+RFI.US,D,20160429,000000,8.78539,8.82019,8.7327,8.81302,67596.076419396,0
+RFI.US,D,20160502,000000,8.81302,8.87575,8.81302,8.86828,45632.589460279,0
+RFI.US,D,20160503,000000,8.84803,8.89099,8.79818,8.84803,37026.197858146,0
+RFI.US,D,20160504,000000,8.84803,8.93582,8.83563,8.92924,130605.19631248,0
+RFI.US,D,20160505,000000,8.90514,8.95706,8.89099,8.94211,48362.387978375,0
+RFI.US,D,20160506,000000,8.93582,9.025,8.91901,9.025,26854.545481294,0
+RFI.US,D,20160509,000000,9.0308,9.08941,9.025,9.08941,77449.387910942,0
+RFI.US,D,20160510,000000,9.11103,9.20307,9.05901,9.10465,44710.11283736,0
+RFI.US,D,20160511,000000,9.08941,9.30178,8.89738,8.96473,97361.457727362,0
+RFI.US,D,20160512,000000,8.98352,8.99196,8.88637,8.99196,44674.515613763,0
+RFI.US,D,20160513,000000,8.99668,8.99668,8.85333,8.91606,54134.223518684,0
+RFI.US,D,20160516,000000,8.85333,8.99196,8.85333,8.96473,69308.811406158,0
+RFI.US,D,20160517,000000,8.93582,8.93582,8.79267,8.80643,95086.286607772,0
+RFI.US,D,20160518,000000,8.80643,8.81302,8.71076,8.75285,131262.21935372,0
+RFI.US,D,20160519,000000,8.72709,8.72709,8.62099,8.65825,70993.068614045,0
+RFI.US,D,20160520,000000,8.69199,8.7327,8.69199,8.7327,45634.623587341,0
+RFI.US,D,20160523,000000,8.76022,8.87575,8.7327,8.83563,132952.57894281,0
+RFI.US,D,20160524,000000,8.89099,8.94871,8.87575,8.89188,115004.45880538,0
+RFI.US,D,20160525,000000,8.89099,8.92285,8.79267,8.79818,135213.51117295,0
+RFI.US,D,20160526,000000,8.81302,8.82777,8.7788,8.80643,30340.022203169,0
+RFI.US,D,20160527,000000,8.8433,8.90514,8.8433,8.89099,47542.634772121,0
+RFI.US,D,20160531,000000,8.86199,8.90514,8.81302,8.85333,186560.98061579,0
+RFI.US,D,20160601,000000,8.82019,8.88342,8.82019,8.82777,112002.08726089,0
+RFI.US,D,20160602,000000,8.82019,8.96473,8.79818,8.82777,159818.31212294,0
+RFI.US,D,20160603,000000,8.86199,8.94211,8.83563,8.89099,52739.829417227,0
+RFI.US,D,20160606,000000,8.92285,8.92285,8.80643,8.83563,165541.32861373,0
+RFI.US,D,20160607,000000,8.84803,8.90514,8.84803,8.89099,71808.753566173,0
+RFI.US,D,20160608,000000,8.90514,8.95706,8.88342,8.94211,131281.54356083,0
+RFI.US,D,20160609,000000,8.93582,8.96748,8.90514,8.94871,132516.25868786,0
+RFI.US,D,20160610,000000,8.92924,8.99668,8.90514,8.96748,100852.0197669,0
+RFI.US,D,20160613,000000,8.98352,9.08174,8.96748,9.00524,68356.839940832,0
+RFI.US,D,20160614,000000,9.0308,9.08174,8.99963,9.04683,75566.803314445,0
+RFI.US,D,20160615,000000,9.04683,9.24722,9.04683,9.1484,95619.22789819,0
+RFI.US,D,20160616,000000,9.11103,9.24722,8.98352,9.23364,73975.098887911,0
+RFI.US,D,20160617,000000,9.23364,9.33108,9.20208,9.24141,79493.685608919,0
+RFI.US,D,20160620,000000,9.30659,9.38486,9.23364,9.30659,53156.825465073,0
+RFI.US,D,20160621,000000,9.32518,9.32518,9.14653,9.18851,68457.529230434,0
+RFI.US,D,20160622,000000,9.18094,9.25302,9.17406,9.21428,64729.991388102,0
+RFI.US,D,20160623,000000,9.23364,9.32331,9.21525,9.28232,60102.352320541,0
+RFI.US,D,20160624,000000,9.11585,9.22882,9.07033,9.22882,67065.16925604,0
+RFI.US,D,20160627,000000,9.24141,9.35734,9.13021,9.28232,165885.09608734,0
+RFI.US,D,20160628,000000,9.30659,9.58053,9.29981,9.4586,107026.61246561,0
+RFI.US,D,20160629,000000,9.54809,9.7516,9.46941,9.74374,68530.757804691,0
+RFI.US,D,20160630,000000,9.76734,9.79781,9.59724,9.67885,128473.43115081,0
+RFI.US,D,20160701,000000,9.68572,9.8568,9.68572,9.80273,116684.64775914,0
+RFI.US,D,20160705,000000,9.72703,9.74374,9.5874,9.62084,87177.600588134,0
+RFI.US,D,20160706,000000,9.65033,9.6818,9.56282,9.60707,88803.885174734,0
+RFI.US,D,20160707,000000,9.60707,9.70146,9.5579,9.58053,76203.485085059,0
+RFI.US,D,20160708,000000,9.59429,9.65623,9.51858,9.58053,85028.545346428,0
+RFI.US,D,20160711,000000,9.60707,9.66705,9.53333,9.59429,105598.65526762,0
+RFI.US,D,20160712,000000,9.5874,9.62871,9.54809,9.54809,119037.11570711,0
+RFI.US,D,20160713,000000,9.54218,9.56774,9.47237,9.49007,95516.504481525,0
+RFI.US,D,20160714,000000,9.51858,9.56774,9.37208,9.40158,77035.443053689,0
+RFI.US,D,20160715,000000,9.35734,9.56774,9.29007,9.47728,124655.37465418,0
+RFI.US,D,20160718,000000,9.49794,9.57462,9.49794,9.54218,103669.28574868,0
+RFI.US,D,20160719,000000,9.51858,9.62871,9.49794,9.62084,75673.594985235,0
+RFI.US,D,20160720,000000,9.62871,9.68572,9.59429,9.65033,122410.71544054,0
+RFI.US,D,20160721,000000,9.65033,9.68572,9.57462,9.62084,99077.243904719,0
+RFI.US,D,20160722,000000,9.62084,9.82141,9.62084,9.76045,113461.57342835,0
+RFI.US,D,20160725,000000,9.76734,9.76734,9.59134,9.62871,72252.193265834,0
+RFI.US,D,20160726,000000,9.67885,9.80962,9.65131,9.7054,61835.428577931,0
+RFI.US,D,20160727,000000,9.67196,9.82141,9.58053,9.74374,53668.408421334,0
+RFI.US,D,20160728,000000,9.78896,9.84304,9.73784,9.82141,100954.74318355,0
+RFI.US,D,20160729,000000,9.82141,9.86566,9.73587,9.78307,75125.397741847,0
+RFI.US,D,20160801,000000,9.79781,9.83419,9.73981,9.79781,101046.27890137,0
+RFI.US,D,20160802,000000,9.80273,9.80273,9.68572,9.74374,80223.937224416,0
+RFI.US,D,20160803,000000,9.72703,9.82141,9.67196,9.80962,79055.331226915,0
+RFI.US,D,20160804,000000,9.77618,9.82141,9.68572,9.81649,95765.685046701,0
+RFI.US,D,20160805,000000,9.78896,9.81649,9.72703,9.78307,70355.3697799,0
+RFI.US,D,20160808,000000,9.77618,9.80962,9.72014,9.72014,58154.67565804,0
+RFI.US,D,20160809,000000,9.74374,9.83222,9.68769,9.7516,71522.958713869,0
+RFI.US,D,20160810,000000,9.76045,9.79781,9.62871,9.7054,149343.57481375,0
+RFI.US,D,20160811,000000,9.69949,9.74374,9.60707,9.68081,90234.893563318,0
+RFI.US,D,20160812,000000,9.72014,9.82141,9.64247,9.65819,112667.24681037,0
+RFI.US,D,20160815,000000,9.66409,9.80273,9.65819,9.67885,54864.47513418,0
+RFI.US,D,20160816,000000,9.67196,9.69162,9.58053,9.58053,59373.117768575,0
+RFI.US,D,20160817,000000,9.62871,9.64836,9.52546,9.62871,57328.820070598,0
+RFI.US,D,20160818,000000,9.59429,9.64247,9.50481,9.54809,66511.886694996,0
+RFI.US,D,20160819,000000,9.50972,9.57462,9.50972,9.53333,50263.279718434,0
+RFI.US,D,20160822,000000,9.52448,9.59429,9.49007,9.53333,49754.747952768,0
+RFI.US,D,20160823,000000,9.60707,9.61395,9.49007,9.56282,92710.426198581,0
+RFI.US,D,20160824,000000,9.56282,9.56282,9.43009,9.48318,93417.285352856,0
+RFI.US,D,20160825,000000,9.45172,9.56774,9.44385,9.47728,131386.30110455,0
+RFI.US,D,20160826,000000,9.49794,9.56086,9.38879,9.40846,82854.063516441,0
+RFI.US,D,20160829,000000,9.42124,9.54218,9.42124,9.4586,105774.60725854,0
+RFI.US,D,20160830,000000,9.4586,9.46352,9.39666,9.4586,79890.340386138,0
+RFI.US,D,20160831,000000,9.45172,9.52153,9.42124,9.4586,53045.965540158,0
+RFI.US,D,20160901,000000,9.48318,9.50481,9.40846,9.46352,76567.593829276,0
+RFI.US,D,20160902,000000,9.50481,9.59331,9.47728,9.49007,64803.219962357,0
+RFI.US,D,20160906,000000,9.54809,9.57462,9.49007,9.56774,64683.206465661,0
+RFI.US,D,20160907,000000,9.57462,9.67196,9.54809,9.64247,90468.818175525,0
+RFI.US,D,20160908,000000,9.64247,9.67885,9.56282,9.62871,121591.97929782,0
+RFI.US,D,20160909,000000,9.56282,9.56282,9.27062,9.31446,110313.76179887,0
+RFI.US,D,20160912,000000,9.27739,9.46352,9.27062,9.40158,75384.748942337,0
+RFI.US,D,20160913,000000,9.35044,9.35044,9.16166,9.18851,72391.530969627,0
+RFI.US,D,20160914,000000,9.21525,9.24141,9.00062,9.2012,82438.084532126,0
+RFI.US,D,20160915,000000,9.15331,9.28232,9.15331,9.17406,74580.251689053,0
+RFI.US,D,20160916,000000,9.18094,9.22302,9.12175,9.15331,63084.382594406,0
+RFI.US,D,20160919,000000,9.21525,9.25302,9.17406,9.25302,48021.671695377,0
+RFI.US,D,20160920,000000,9.34258,9.34258,9.18664,9.22784,100246.86696575,0
+RFI.US,D,20160921,000000,9.20021,9.26088,9.15872,9.25302,161914.48006101,0
+RFI.US,D,20160922,000000,9.35241,9.42026,9.30659,9.35241,134926.69925711,0
+RFI.US,D,20160923,000000,9.35241,9.40453,9.27839,9.37306,115135.66000092,0
+RFI.US,D,20160926,000000,9.36028,9.40551,9.34652,9.36716,71457.866647863,0
+RFI.US,D,20160927,000000,9.38191,9.42517,9.30659,9.34258,79288.23877559,0
+RFI.US,D,20160928,000000,9.31544,9.40453,9.29981,9.34652,105493.8977239,0
+RFI.US,D,20160929,000000,9.32617,9.34258,9.20748,9.25302,109348.56850765,0
+RFI.US,D,20160930,000000,9.28329,9.34652,9.22784,9.28329,139492.29744927,0
+RFI.US,D,20161003,000000,9.23266,9.27062,9.11978,9.17897,173253.72137183,0
+RFI.US,D,20161004,000000,9.14377,9.14377,8.91901,8.99383,153190.10908924,0
+RFI.US,D,20161005,000000,8.99383,9.00337,8.87575,8.90603,251791.36726131,0
+RFI.US,D,20161006,000000,8.87575,8.91046,8.81214,8.86828,119573.10818812,0
+RFI.US,D,20161007,000000,8.89188,8.92638,8.77153,8.84713,84223.031029613,0
+RFI.US,D,20161010,000000,8.82698,8.91046,8.82698,8.91046,68110.71056625,0
+RFI.US,D,20161011,000000,8.87575,8.87575,8.76396,8.81853,98179.176806553,0
+RFI.US,D,20161012,000000,8.77153,8.86828,8.77153,8.85333,88807.953428859,0
+RFI.US,D,20161013,000000,8.84232,8.89099,8.77595,8.88342,107704.99384101,0
+RFI.US,D,20161014,000000,8.85333,8.91046,8.79641,8.83396,104467.68062078,0
+RFI.US,D,20161017,000000,8.84232,8.84526,8.70005,8.74095,97743.873615142,0
+RFI.US,D,20161018,000000,8.79641,8.84803,8.74833,8.77595,122762.61942238,0
+RFI.US,D,20161019,000000,8.79641,8.81951,8.74174,8.78991,130795.38719284,0
+RFI.US,D,20161020,000000,8.77595,8.81391,8.69572,8.7557,139545.18475289,0
+RFI.US,D,20161021,000000,8.70005,8.79641,8.70005,8.79641,104397.50323711,0
+RFI.US,D,20161024,000000,8.77595,8.89286,8.77595,8.81214,148880.810907,0
+RFI.US,D,20161025,000000,8.77595,8.81214,8.7318,8.76396,84292.191349744,0
+RFI.US,D,20161026,000000,8.73367,8.73367,8.59729,8.66278,108475.92799776,0
+RFI.US,D,20161027,000000,8.66278,8.69199,8.46663,8.47439,135295.89331899,0
+RFI.US,D,20161028,000000,8.43851,8.5565,8.28857,8.53398,109646.56812232,0
+RFI.US,D,20161031,000000,8.5565,8.63467,8.50625,8.62748,95798.231079705,0
+RFI.US,D,20161101,000000,8.66917,8.69483,8.45276,8.48187,122346.64043808,0
+RFI.US,D,20161102,000000,8.48187,8.4864,8.34647,8.37077,115245.50286231,0
+RFI.US,D,20161103,000000,8.37077,8.37607,8.24964,8.28011,152086.59515775,0
+RFI.US,D,20161104,000000,8.26418,8.3333,8.25573,8.3095,108546.10538142,0
+RFI.US,D,20161107,000000,8.37607,8.65658,8.37607,8.61391,426812.7450506,0
+RFI.US,D,20161108,000000,8.61912,8.71539,8.55099,8.68362,169291.24185377,0
+RFI.US,D,20161109,000000,8.48187,8.65658,8.38837,8.58875,277304.40594477,0
+RFI.US,D,20161110,000000,8.57193,8.57193,8.34,8.35327,204079.89994298,0
+RFI.US,D,20161111,000000,8.30342,8.45956,8.30342,8.37077,131159.49593706,0
+RFI.US,D,20161114,000000,8.36535,8.50625,8.31827,8.47439,89124.260187102,0
+RFI.US,D,20161115,000000,8.57193,8.57193,8.42269,8.49878,116771.0981593,0
+RFI.US,D,20161116,000000,8.48187,8.4923,8.39977,8.46663,90076.231652429,0
+RFI.US,D,20161117,000000,8.45276,8.62001,8.39977,8.4864,132577.28249974,0
+RFI.US,D,20161118,000000,8.45779,8.4864,8.30155,8.47439,105296.58739882,0
+RFI.US,D,20161121,000000,8.52061,8.52691,8.45443,8.46663,154842.83732766,0
+RFI.US,D,20161122,000000,8.52061,8.58078,8.47439,8.58078,95917.22751287,0
+RFI.US,D,20161123,000000,8.52061,8.54932,8.4914,8.54302,82473.681755723,0
+RFI.US,D,20161125,000000,8.55099,8.70172,8.55099,8.56555,41058.854759878,0
+RFI.US,D,20161128,000000,8.56555,8.60556,8.55748,8.56555,150288.42683436,0
+RFI.US,D,20161129,000000,8.56555,8.67379,8.56555,8.59779,142444.83288073,0
+RFI.US,D,20161130,000000,8.52691,8.62926,8.48187,8.4864,130087.51097504,0
+RFI.US,D,20161201,000000,8.46663,8.4923,8.36457,8.39977,117015.19340683,0
+RFI.US,D,20161202,000000,8.41383,8.52061,8.41383,8.52061,115547.57073112,0
+RFI.US,D,20161205,000000,8.52061,8.6085,8.51962,8.59779,96072.838233164,0
+RFI.US,D,20161206,000000,8.57262,8.65658,8.56555,8.6085,92423.614282744,0
+RFI.US,D,20161207,000000,8.65748,8.72453,8.62384,8.72453,118816.41292082,0
+RFI.US,D,20161208,000000,8.67753,8.72453,8.64273,8.68549,89939.945139232,0
+RFI.US,D,20161209,000000,8.68549,8.74174,8.62748,8.64273,153221.63805873,0
+RFI.US,D,20161212,000000,8.59729,8.67094,8.59729,8.65088,153674.23133017,0
+RFI.US,D,20161213,000000,8.65748,8.67753,8.58,8.62748,146110.32984765,0
+RFI.US,D,20161214,000000,8.62748,8.63909,8.48,8.50537,152440.53326666,0
+RFI.US,D,20161215,000000,8.4914,8.52591,8.40498,8.42022,218135.71794599,0
+RFI.US,D,20161216,000000,8.48,8.58,8.48,8.5565,160068.50975165,0
+RFI.US,D,20161219,000000,8.5565,8.65658,8.54205,8.58875,112444.50989701,0
+RFI.US,D,20161220,000000,8.56455,8.63555,8.54745,8.57193,178280.04934368,0
+RFI.US,D,20161221,000000,8.56455,8.61323,8.51166,8.52591,120548.47211467,0
+RFI.US,D,20161222,000000,8.4978,8.56555,8.4914,8.56455,124645.20401888,0
+RFI.US,D,20161223,000000,8.5565,8.61323,8.51166,8.5565,78891.58399837,0
+RFI.US,D,20161227,000000,8.53398,8.60753,8.53398,8.57193,140105.58675866,0
+RFI.US,D,20161228,000000,8.57193,8.58875,8.47302,8.4914,148891.99860584,0
+RFI.US,D,20161229,000000,8.54205,8.60753,8.50537,8.60753,137381.89062174,0
+RFI.US,D,20161230,000000,8.60753,8.71706,8.60753,8.69296,102116.22973633,0
+RFI.US,D,20170103,000000,8.72905,8.81479,8.72453,8.80014,111486.4360505,0
+RFI.US,D,20170104,000000,8.83849,8.95902,8.82315,8.94311,92266.986498919,0
+RFI.US,D,20170105,000000,8.93012,9.01664,8.88155,9.00337,87744.104975084,0
+RFI.US,D,20170106,000000,8.9666,9.09225,8.9666,9.06748,131646.66936857,0
+RFI.US,D,20170109,000000,9.0542,9.05901,8.99383,9.04024,110189.68004805,0
+RFI.US,D,20170110,000000,9.04024,9.04024,8.95068,8.97978,107558.5366925,0
+RFI.US,D,20170111,000000,8.98922,8.99383,8.88155,8.88155,124932.01593472,0
+RFI.US,D,20170112,000000,8.88155,8.90417,8.82935,8.83849,112749.62895642,0
+RFI.US,D,20170113,000000,8.83849,8.8497,8.8083,8.84526,105153.1814409,0
+RFI.US,D,20170117,000000,8.8729,8.8964,8.83849,8.85805,102617.64205729,0
+RFI.US,D,20170118,000000,8.85068,8.93012,8.85068,8.91803,139404.82998557,0
+RFI.US,D,20170119,000000,8.90947,8.93769,8.78539,8.82315,113808.39209253,0
+RFI.US,D,20170120,000000,8.82935,8.88155,8.78539,8.83849,95442.258843739,0
+RFI.US,D,20170123,000000,8.94311,9.08754,8.8964,9.08271,504839.82504733,0
+RFI.US,D,20170124,000000,9.13316,9.19923,9.0779,9.15616,415846.76605577,0
+RFI.US,D,20170125,000000,9.21328,9.24918,9.1484,9.20651,260933.75134444,0
+RFI.US,D,20170126,000000,9.25399,9.25399,9.13316,9.21328,214753.98170431,0
+RFI.US,D,20170127,000000,9.21328,9.22017,9.1245,9.14093,199981.13391171,0
+RFI.US,D,20170130,000000,9.14938,9.20651,9.10916,9.17023,179105.90493111,0
+RFI.US,D,20170131,000000,9.15616,9.36421,9.15616,9.27936,281638.11365177,0
+RFI.US,D,20170201,000000,9.25399,9.30178,9.11683,9.22784,492978.83014494,0
+RFI.US,D,20170202,000000,9.22784,9.25399,9.19923,9.24141,207338.57149736,0
+RFI.US,D,20170203,000000,9.25399,9.37208,9.19923,9.19923,167790.05608151,0
+RFI.US,D,20170206,000000,9.19923,9.24141,9.1655,9.17023,94340.779039306,0
+RFI.US,D,20170207,000000,9.20651,9.22017,9.08271,9.10916,213044.29790814,0
+RFI.US,D,20170208,000000,9.1245,9.18478,9.10189,9.11683,140007.94865965,0
+RFI.US,D,20170209,000000,9.1245,9.15232,9.03267,9.06168,249049.36398083,0
+RFI.US,D,20170210,000000,9.08754,9.15616,9.04968,9.1245,145540.7742701,0
+RFI.US,D,20170213,000000,9.17023,9.20561,9.08458,9.10916,206419.14606505,0
+RFI.US,D,20170214,000000,9.1245,9.1245,9.025,9.11683,148544.16287812,0
+RFI.US,D,20170215,000000,9.06935,9.08754,9.02894,9.06168,173493.74836523,0
+RFI.US,D,20170216,000000,9.0488,9.12735,9.0488,9.0488,200353.37916417,0
+RFI.US,D,20170217,000000,9.0779,9.08941,8.99383,9.01183,138697.97083129,0
+RFI.US,D,20170221,000000,9.06168,9.10916,9.04123,9.08754,142385.84319591,0
+RFI.US,D,20170222,000000,9.10916,9.1655,9.06168,9.08271,282199.53272107,0
+RFI.US,D,20170223,000000,9.10189,9.14555,9.06935,9.13316,155390.01750752,0
+RFI.US,D,20170224,000000,9.14938,9.20748,9.11683,9.20748,169832.31965244,0
+RFI.US,D,20170227,000000,9.22784,9.31053,9.22784,9.30374,187416.33104563,0
+RFI.US,D,20170228,000000,9.31053,9.31053,9.22115,9.22784,123676.95953704,0
+RFI.US,D,20170301,000000,9.21428,9.27936,9.19235,9.24819,93706.131395754,0
+RFI.US,D,20170302,000000,9.27936,9.27936,9.1712,9.20021,176512.39292622,0
+RFI.US,D,20170303,000000,9.20021,9.20748,9.10189,9.17897,113494.11946135,0
+RFI.US,D,20170306,000000,9.1712,9.1712,9.13316,9.1712,111019.60388962,0
+RFI.US,D,20170307,000000,9.1712,9.1712,9.09412,9.13316,94204.492526108,0
+RFI.US,D,20170308,000000,9.11683,9.15616,9.01183,9.01763,168828.47794701,0
+RFI.US,D,20170309,000000,9.01183,9.0542,8.74095,8.77153,183064.31619507,0
+RFI.US,D,20170310,000000,8.80555,8.89453,8.74095,8.7907,180403.6779971,0
+RFI.US,D,20170313,000000,8.79728,8.87093,8.78352,8.83662,120925.8026848,0
+RFI.US,D,20170314,000000,8.82019,8.83662,8.77595,8.83662,65003.58147803,0
+RFI.US,D,20170315,000000,8.82019,8.93681,8.77595,8.87093,194390.33567997,0
+RFI.US,D,20170316,000000,8.90868,8.95902,8.84429,8.88725,177189.75723809,0
+RFI.US,D,20170317,000000,8.89453,9.01763,8.89453,8.98922,145881.49055309,0
+RFI.US,D,20170320,000000,9.03169,9.06168,9.00337,9.06168,161666.31655937,0
+RFI.US,D,20170321,000000,9.06168,9.08754,8.93582,8.94211,114003.66829054,0
+RFI.US,D,20170322,000000,8.94968,9.01183,8.90317,8.91508,156528.11159908,0
+RFI.US,D,20170323,000000,8.98823,9.0779,8.94772,9.01763,145711.64094336,0
+RFI.US,D,20170324,000000,9.01183,9.10189,8.99286,9.08271,116872.80451244,0
+RFI.US,D,20170327,000000,9.01763,9.08754,8.99383,9.04123,178401.07990391,0
+RFI.US,D,20170328,000000,9.04123,9.06168,8.96561,9.025,141070.78004989,0
+RFI.US,D,20170329,000000,9.0542,9.0542,8.96561,9.04123,135165.70918698,0
+RFI.US,D,20170330,000000,9.03169,9.0488,8.99286,9.025,130105.8181186,0
+RFI.US,D,20170331,000000,9.00239,9.08271,9.00239,9.025,135649.83142789,0
+RFI.US,D,20170403,000000,9.03169,9.10189,9.03169,9.0488,181861.1300375,0
+RFI.US,D,20170404,000000,9.0542,9.1419,9.0488,9.08271,152257.46183102,0
+RFI.US,D,20170405,000000,9.06935,9.13503,9.0542,9.0542,214239.34755745,0
+RFI.US,D,20170406,000000,9.08754,9.13413,9.06935,9.10189,95356.825507106,0
+RFI.US,D,20170407,000000,9.12549,9.2012,9.12549,9.17897,149295.77282777,0
+RFI.US,D,20170410,000000,9.2012,9.29687,9.19333,9.28713,151357.36060578,0
+RFI.US,D,20170411,000000,9.29687,9.31937,9.25694,9.26471,126481.00369293,0
+RFI.US,D,20170412,000000,9.30463,9.32233,9.28713,9.30463,146985.00448458,0
+RFI.US,D,20170413,000000,9.3125,9.32518,9.22882,9.22882,99449.489157187,0
+RFI.US,D,20170417,000000,9.25694,9.33206,9.25694,9.3125,165948.15402627,0
+RFI.US,D,20170418,000000,9.3125,9.36519,9.29687,9.33206,84540.354851388,0
+RFI.US,D,20170419,000000,9.30463,9.34652,9.25694,9.27346,136961.84338331,0
+RFI.US,D,20170420,000000,9.27346,9.28713,9.24239,9.28713,85526.906476781,0
+RFI.US,D,20170421,000000,9.30463,9.32518,9.28713,9.32518,49744.577317455,0
+RFI.US,D,20170424,000000,9.37405,9.3829,9.25302,9.33993,169272.93471019,0
+RFI.US,D,20170425,000000,9.36815,9.4114,9.35241,9.40649,132598.64083389,0
+RFI.US,D,20170426,000000,9.39962,9.44385,9.35241,9.41927,187948.25527252,0
+RFI.US,D,20170427,000000,9.44385,9.44385,9.37405,9.4291,102651.20515382,0
+RFI.US,D,20170428,000000,9.41927,9.4409,9.33206,9.35241,160465.16452887,0
+RFI.US,D,20170501,000000,9.3829,9.435,9.37405,9.435,74289.371519092,0
+RFI.US,D,20170502,000000,9.435,9.45074,9.39962,9.41927,133536.37340979,0
+RFI.US,D,20170503,000000,9.44385,9.44385,9.33206,9.34652,132751.20036359,0
+RFI.US,D,20170504,000000,9.33206,9.33206,9.21821,9.28035,166269.54610218,0
+RFI.US,D,20170505,000000,9.30463,9.33993,9.24819,9.25694,69920.066588489,0
+RFI.US,D,20170508,000000,9.25694,9.26766,9.19235,9.24239,122562.25790671,0
+RFI.US,D,20170509,000000,9.24819,9.25105,9.15616,9.1655,109226.52088389,0
+RFI.US,D,20170510,000000,9.17897,9.24819,9.17504,9.17897,131955.85668209,0
+RFI.US,D,20170511,000000,9.20021,9.20021,9.09225,9.13216,164784.63334643,0
+RFI.US,D,20170512,000000,9.14938,9.21428,9.02333,9.09225,147895.27634513,0
+RFI.US,D,20170515,000000,9.11585,9.15616,9.09225,9.10819,99557.297891508,0
+RFI.US,D,20170516,000000,9.08655,9.12352,9.06748,9.09225,91029.220181288,0
+RFI.US,D,20170517,000000,9.11585,9.15616,9.09225,9.14938,84561.713185547,0
+RFI.US,D,20170518,000000,9.14093,9.22115,9.10819,9.2012,128171.363282,0
+RFI.US,D,20170519,000000,9.22115,9.35438,9.19333,9.33403,128518.18194619,0
+RFI.US,D,20170522,000000,9.34652,9.37601,9.23659,9.35438,110682.95586075,0
+RFI.US,D,20170523,000000,9.36225,9.39469,9.31446,9.33403,88763.202633481,0
+RFI.US,D,20170524,000000,9.38486,9.38486,9.34652,9.35438,54943.806089624,0
+RFI.US,D,20170525,000000,9.39469,9.4881,9.37012,9.41436,78397.291122142,0
+RFI.US,D,20170526,000000,9.47334,9.47334,9.27346,9.2891,83217.155197127,0
+RFI.US,D,20170530,000000,9.28133,9.34553,9.23659,9.2891,101585.32257299,0
+RFI.US,D,20170531,000000,9.24338,9.29204,9.21525,9.24819,94208.560780233,0
+RFI.US,D,20170601,000000,9.24819,9.30659,9.24819,9.29883,89876.887200288,0
+RFI.US,D,20170602,000000,9.36225,9.36225,9.31446,9.35438,53745.705249715,0
+RFI.US,D,20170605,000000,9.37601,9.37798,9.32134,9.3416,61308.589668701,0
+RFI.US,D,20170606,000000,9.3416,9.40158,9.30659,9.35438,83476.506397616,0
+RFI.US,D,20170607,000000,9.37601,9.37601,9.33403,9.34652,45105.750551048,0
+RFI.US,D,20170608,000000,9.40158,9.40158,9.2657,9.33403,111861.73249357,0
+RFI.US,D,20170609,000000,9.34652,9.40944,9.3416,9.36225,78285.414133696,0
+RFI.US,D,20170612,000000,9.41436,9.6523,9.37503,9.49499,193111.8868211,0
+RFI.US,D,20170613,000000,9.56479,9.56479,9.46057,9.47334,56343.285508738,0
+RFI.US,D,20170614,000000,9.47334,9.59822,9.46057,9.53431,115134.64293738,0
+RFI.US,D,20170615,000000,9.4881,9.57856,9.47334,9.55103,66738.691862483,0
+RFI.US,D,20170616,000000,9.52644,9.58446,9.51956,9.58446,57963.46771415,0
+RFI.US,D,20170619,000000,9.57266,9.66803,9.5579,9.63853,99813.597901403,0
+RFI.US,D,20170620,000000,9.6759,9.71326,9.59232,9.71326,102703.07539392,0
+RFI.US,D,20170621,000000,9.68966,9.68966,9.54316,9.55004,91582.502742332,0
+RFI.US,D,20170622,000000,9.55004,9.62281,9.55004,9.58446,61109.24521656,0
+RFI.US,D,20170623,000000,9.57856,9.66803,9.57167,9.58446,68296.833192484,0
+RFI.US,D,20170626,000000,9.58446,9.65918,9.57167,9.57167,93351.17622332,0
+RFI.US,D,20170627,000000,9.57856,9.63067,9.47237,9.52546,88622.847866156,0
+RFI.US,D,20170628,000000,9.51858,9.55004,9.4291,9.44385,261599.92795747,0
+RFI.US,D,20170629,000000,9.44385,9.4468,9.36028,9.39962,88268.909757253,0
+RFI.US,D,20170630,000000,9.4124,9.44385,9.37405,9.39272,81979.388879495,0
+RFI.US,D,20170703,000000,9.45958,9.494,9.4291,9.494,113707.70280293,0
+RFI.US,D,20170705,000000,9.51858,9.51858,9.40748,9.45958,103718.10479818,0
+RFI.US,D,20170706,000000,9.4124,9.42026,9.1895,9.25498,302493.00136174,0
+RFI.US,D,20170707,000000,9.25498,9.32518,9.22686,9.32518,127889.63668383,0
+RFI.US,D,20170710,000000,9.31151,9.34652,9.25498,9.27936,106319.75331134,0
+RFI.US,D,20170711,000000,9.31151,9.31151,9.22686,9.25498,127400.42912526,0
+RFI.US,D,20170712,000000,9.31151,9.36126,9.26285,9.33993,117031.46642332,0
+RFI.US,D,20170713,000000,9.33993,9.34455,9.28713,9.31937,106962.53746314,0
+RFI.US,D,20170714,000000,9.36028,9.43599,9.34652,9.43599,89657.201477521,0
+RFI.US,D,20170717,000000,9.45958,9.52546,9.40748,9.52546,156038.9040405,0
+RFI.US,D,20170718,000000,9.53333,9.53333,9.435,9.47925,100988.30628009,0
+RFI.US,D,20170719,000000,9.50285,9.61395,9.47237,9.61395,70647.267013392,0
+RFI.US,D,20170720,000000,9.63165,9.63165,9.5579,9.5638,104853.14769916,0
+RFI.US,D,20170721,000000,9.59331,9.60707,9.5579,9.60707,75266.769572703,0
+RFI.US,D,20170724,000000,9.60707,9.60707,9.54316,9.57856,96554.926347016,0
+RFI.US,D,20170725,000000,9.5638,9.57856,9.50285,9.5638,145831.65444006,0
+RFI.US,D,20170726,000000,9.54316,9.59921,9.53333,9.57856,64371.985025072,0
+RFI.US,D,20170727,000000,9.57856,9.59331,9.51071,9.54316,78574.260176595,0
+RFI.US,D,20170728,000000,9.53333,9.58544,9.52546,9.58544,85281.79416573,0
+RFI.US,D,20170731,000000,9.57856,9.59331,9.55004,9.5579,109149.2240555,0
+RFI.US,D,20170801,000000,9.59331,9.66016,9.57856,9.63952,79867.964988449,0
+RFI.US,D,20170802,000000,9.66016,9.66016,9.54316,9.58544,76580.815655184,0
+RFI.US,D,20170803,000000,9.59331,9.6169,9.5638,9.58544,61062.460294119,0
+RFI.US,D,20170804,000000,9.59921,9.59921,9.54316,9.54316,65145.970372417,0
+RFI.US,D,20170807,000000,9.55004,9.58544,9.50285,9.53333,111203.6923888,0
+RFI.US,D,20170808,000000,9.51071,9.52546,9.4645,9.47925,77964.022057795,0
+RFI.US,D,20170809,000000,9.494,9.494,9.45074,9.47237,112964.22936153,0
+RFI.US,D,20170810,000000,9.45074,9.45074,9.27839,9.28516,128906.70021516,0
+RFI.US,D,20170811,000000,9.31741,9.47925,9.19431,9.435,260216.72155486,0
+RFI.US,D,20170814,000000,9.4586,9.53333,9.40649,9.40649,104594.81356219,0
+RFI.US,D,20170815,000000,9.40649,9.49499,9.40649,9.49499,64785.929882325,0
+RFI.US,D,20170816,000000,9.47925,9.55103,9.47237,9.55103,53008.334189498,0
+RFI.US,D,20170817,000000,9.52644,9.56479,9.49597,9.50384,83873.161174835,0
+RFI.US,D,20170818,000000,9.4881,9.53431,9.4586,9.46549,53881.991762914,0
+RFI.US,D,20170821,000000,9.4586,9.4881,9.45074,9.47334,48390.865757251,0
+RFI.US,D,20170822,000000,9.51169,9.57266,9.47925,9.52644,68581.610981257,0
+RFI.US,D,20170823,000000,9.54415,9.66212,9.54415,9.63263,74807.05685654,0
+RFI.US,D,20170824,000000,9.65525,9.65525,9.5874,9.60117,53695.869136679,0
+RFI.US,D,20170825,000000,9.6405,9.6405,9.59134,9.62477,50910.13212436,0
+RFI.US,D,20170828,000000,9.60117,9.65525,9.60018,9.60805,83824.342125331,0
+RFI.US,D,20170829,000000,9.59429,9.61592,9.52644,9.5874,60153.205497107,0
+RFI.US,D,20170830,000000,9.5874,9.6405,9.57266,9.6405,62394.813520163,0
+RFI.US,D,20170831,000000,9.64836,9.73293,9.62477,9.65525,78858.020901836,0
+RFI.US,D,20170901,000000,9.6405,9.68572,9.6169,9.62477,85789.308867865,0
+RFI.US,D,20170905,000000,9.6405,9.66212,9.53431,9.55103,104000.8484599,0
+RFI.US,D,20170906,000000,9.5874,9.60018,9.55103,9.55103,53543.309606979,0
+RFI.US,D,20170907,000000,9.57953,9.6405,9.56479,9.62477,152912.45074518,0
+RFI.US,D,20170908,000000,9.61592,9.64836,9.57953,9.59429,109123.79746722,0
+RFI.US,D,20170911,000000,9.61592,9.64836,9.60117,9.60805,83499.898858836,0
+RFI.US,D,20170912,000000,9.6405,9.6405,9.51956,9.55103,111293.19397955,0
+RFI.US,D,20170913,000000,9.54415,9.55593,9.4881,9.52644,120508.80663694,0
+RFI.US,D,20170914,000000,9.5579,9.5579,9.47925,9.55103,104717.87824948,0
+RFI.US,D,20170915,000000,9.55103,9.57462,9.49499,9.54415,75264.73544564,0
+RFI.US,D,20170918,000000,9.53431,9.57953,9.46549,9.55103,174599.29642379,0
+RFI.US,D,20170919,000000,9.54415,9.55593,9.49499,9.52644,132122.65510123,0
+RFI.US,D,20170920,000000,9.57953,9.57953,9.47237,9.52644,121728.26581102,0
+RFI.US,D,20170921,000000,9.51169,9.52644,9.47237,9.48712,79940.176499174,0
+RFI.US,D,20170922,000000,9.51956,9.54415,9.47925,9.48712,49995.792009693,0
+RFI.US,D,20170925,000000,9.47237,9.51956,9.4645,9.4645,99369.141138211,0
+RFI.US,D,20170926,000000,9.4586,9.5579,9.4586,9.50384,64066.865965673,0
+RFI.US,D,20170927,000000,9.49499,9.53235,9.435,9.48712,92123.580541002,0
+RFI.US,D,20170928,000000,9.49499,9.52644,9.45074,9.50384,104065.9405259,0
+RFI.US,D,20170929,000000,9.51169,9.52644,9.47925,9.47925,80358.189610551,0
+RFI.US,D,20171002,000000,9.51169,9.55103,9.47925,9.51956,79381.808620472,0
+RFI.US,D,20171003,000000,9.51956,9.52644,9.4586,9.48712,76213.655720373,0
+RFI.US,D,20171004,000000,9.51169,9.57953,9.47925,9.54415,77336.493858963,0
+RFI.US,D,20171005,000000,9.57953,9.58053,9.51956,9.55103,87299.648211892,0
+RFI.US,D,20171006,000000,9.54415,9.59429,9.50384,9.57266,78313.891912574,0
+RFI.US,D,20171009,000000,9.611,9.67885,9.57953,9.57953,79954.415388612,0
+RFI.US,D,20171010,000000,9.63362,9.66312,9.60117,9.60117,69925.151906146,0
+RFI.US,D,20171011,000000,9.62575,9.68572,9.60215,9.63362,75629.861253389,0
+RFI.US,D,20171012,000000,9.59429,9.7103,9.59429,9.68572,85972.380303504,0
+RFI.US,D,20171013,000000,9.72506,9.72506,9.70146,9.70146,58681.51456727,0
+RFI.US,D,20171016,000000,9.70146,9.7349,9.70146,9.72506,53521.951272822,0
+RFI.US,D,20171017,000000,9.74079,9.76242,9.68868,9.76242,53961.322718358,0
+RFI.US,D,20171018,000000,9.76242,9.76242,9.66212,9.69262,60226.434071363,0
+RFI.US,D,20171019,000000,9.70146,9.7349,9.67491,9.72506,49002.120939582,0
+RFI.US,D,20171020,000000,9.74079,9.74079,9.66212,9.67098,58465.897098627,0
+RFI.US,D,20171023,000000,9.67098,9.72113,9.59331,9.61592,125599.20961126,0
+RFI.US,D,20171024,000000,9.63263,9.69262,9.57167,9.58643,85562.503700378,0
+RFI.US,D,20171025,000000,9.57856,9.59331,9.50285,9.51858,117423.03588289,0
+RFI.US,D,20171026,000000,9.5638,9.5638,9.45663,9.4704,82270.269049456,0
+RFI.US,D,20171027,000000,9.494,9.60018,9.48613,9.58643,103839.13535841,0
+RFI.US,D,20171030,000000,9.59331,9.65525,9.5884,9.64836,76283.833104035,0
+RFI.US,D,20171031,000000,9.67196,9.67196,9.5294,9.60018,124397.04051723,0
+RFI.US,D,20171101,000000,9.60018,9.67098,9.60018,9.65525,88444.861748173,0
+RFI.US,D,20171102,000000,9.72506,9.74079,9.64344,9.7349,82495.04008988,0
+RFI.US,D,20171103,000000,9.74079,9.74079,9.63263,9.67885,65779.600952436,0
+RFI.US,D,20171106,000000,9.7103,9.79388,9.66016,9.7103,87147.088682193,0
+RFI.US,D,20171107,000000,9.76242,9.80175,9.71817,9.77718,88926.949862024,0
+RFI.US,D,20171108,000000,9.80765,9.83026,9.76242,9.77815,95985.37076947,0
+RFI.US,D,20171109,000000,9.76931,9.83026,9.72506,9.74571,94828.969534346,0
+RFI.US,D,20171110,000000,9.74571,9.74571,9.65525,9.67098,93431.524242294,0
+RFI.US,D,20171113,000000,9.69262,9.74079,9.62477,9.63263,105916.99615293,0
+RFI.US,D,20171114,000000,9.60805,9.69262,9.58643,9.62477,148300.0676306,0
+RFI.US,D,20171115,000000,9.61592,9.62477,9.53235,9.55693,83613.809974346,0
+RFI.US,D,20171116,000000,9.55693,9.61592,9.54906,9.59331,110014.74512066,0
+RFI.US,D,20171117,000000,9.63263,9.71129,9.60805,9.64836,83656.526642661,0
+RFI.US,D,20171120,000000,9.67885,9.73587,9.65525,9.67885,175633.65003515,0
+RFI.US,D,20171121,000000,9.74668,9.77028,9.71129,9.74668,105995.31004484,0
+RFI.US,D,20171122,000000,9.77028,9.77913,9.73194,9.7634,68190.041521693,0
+RFI.US,D,20171124,000000,9.77913,9.80862,9.77913,9.79585,43320.80405356,0
+RFI.US,D,20171127,000000,9.80862,9.81749,9.65525,9.71916,84194.553250736,0
+RFI.US,D,20171128,000000,9.74177,9.79486,9.66212,9.74177,68367.010576145,0
+RFI.US,D,20171129,000000,9.74668,9.77324,9.67885,9.73587,65601.614834454,0
+RFI.US,D,20171130,000000,9.7634,9.79486,9.71129,9.72603,97110.243035123,0
+RFI.US,D,20171201,000000,9.71129,9.80273,9.6405,9.7634,75093.868772377,0
+RFI.US,D,20171204,000000,9.80273,9.80273,9.72506,9.77913,78310.84072198,0
+RFI.US,D,20171205,000000,9.7634,9.7634,9.68572,9.68572,79899.49395792,0
+RFI.US,D,20171206,000000,9.71916,9.74079,9.6405,9.6405,91537.751946954,0
+RFI.US,D,20171207,000000,9.69262,9.71916,9.57069,9.63263,125471.05960632,0
+RFI.US,D,20171208,000000,9.65525,9.65525,9.57856,9.60805,126697.63822511,0
+RFI.US,D,20171211,000000,9.60805,9.73587,9.60805,9.67885,94432.314757126,0
+RFI.US,D,20171212,000000,9.67885,9.71916,9.64836,9.67885,93837.332591296,0
+RFI.US,D,20171213,000000,9.71129,9.73587,9.67885,9.73587,69403.398314573,0
+RFI.US,D,20171214,000000,9.71129,9.73587,9.69262,9.71129,78493.91215762,0
+RFI.US,D,20171215,000000,9.73587,9.81944,9.73587,9.81749,88292.302218473,0
+RFI.US,D,20171218,000000,9.83125,9.88626,9.82338,9.82338,105167.42033034,0
+RFI.US,D,20171219,000000,9.88724,9.88724,9.70244,9.72113,99677.311388206,0
+RFI.US,D,20171220,000000,9.74079,9.77913,9.65722,9.66999,120196.56813283,0
+RFI.US,D,20171221,000000,9.7103,9.71424,9.57659,9.66115,164516.12857416,0
+RFI.US,D,20171222,000000,9.68572,9.787,9.61887,9.76242,120168.09035395,0
+RFI.US,D,20171226,000000,9.75357,9.83125,9.74275,9.79486,92293.430150734,0
+RFI.US,D,20171227,000000,9.84009,9.84599,9.75357,9.76242,85641.834655822,0
+RFI.US,D,20171228,000000,9.77913,9.80862,9.74079,9.77028,104482.93657374,0
+RFI.US,D,20171229,000000,9.78799,9.90306,9.74571,9.90306,141582.36300614,0
+RFI.US,D,20180102,000000,9.94043,9.94043,9.8568,9.8568,199386.15174588,0
+RFI.US,D,20180103,000000,9.94043,9.94629,9.77913,9.77913,116740.58625337,0
+RFI.US,D,20180104,000000,9.8804,9.90791,9.80469,9.82338,139165.82005571,0
+RFI.US,D,20180105,000000,9.8745,9.93548,9.83026,9.83125,108267.42997384,0
+RFI.US,D,20180108,000000,9.81749,9.8804,9.80273,9.80862,103210.59009606,0
+RFI.US,D,20180109,000000,9.8804,9.88724,9.77028,9.77028,134628.69964243,0
+RFI.US,D,20180110,000000,9.78799,9.9345,9.76242,9.80273,237021.57065929,0
+RFI.US,D,20180111,000000,9.8568,9.88724,9.80273,9.80273,125374.43857085,0
+RFI.US,D,20180112,000000,9.83125,9.84009,9.74079,9.76242,146681.91955224,0
+RFI.US,D,20180116,000000,9.77913,9.82338,9.72506,9.72506,131218.48562188,0
+RFI.US,D,20180117,000000,9.7349,9.77913,9.68475,9.7103,162679.31183656,0
+RFI.US,D,20180118,000000,9.67786,9.69949,9.59822,9.68475,170342.88554516,0
+RFI.US,D,20180119,000000,9.69162,9.73784,9.62181,9.68475,100248.90109281,0
+RFI.US,D,20180122,000000,9.70047,9.71424,9.56086,9.59822,190887.56887807,0
+RFI.US,D,20180123,000000,9.61297,9.80273,9.61297,9.74571,108348.79505634,0
+RFI.US,D,20180124,000000,9.74571,9.74767,9.69162,9.72506,71403.962280703,0
+RFI.US,D,20180125,000000,9.70047,9.72211,9.59822,9.67786,171302.99351874,0
+RFI.US,D,20180126,000000,9.71817,9.71817,9.63067,9.67786,112050.90631039,0
+RFI.US,D,20180129,000000,9.63067,9.70047,9.61297,9.62181,109885.57805218,0
+RFI.US,D,20180130,000000,9.58347,9.58347,9.47434,9.51366,149443.24703982,0
+RFI.US,D,20180131,000000,9.57462,9.69162,9.57462,9.62477,98461.920468264,0
+RFI.US,D,20180201,000000,9.62181,9.68475,9.49694,9.51071,67914.417304702,0
+RFI.US,D,20180202,000000,9.48024,9.48024,9.24052,9.26186,137416.47078182,0
+RFI.US,D,20180205,000000,9.25399,9.4468,9.11398,9.13021,182817.16975694,0
+RFI.US,D,20180206,000000,9.01576,9.27936,8.97318,9.1484,227116.38892765,0
+RFI.US,D,20180207,000000,9.11398,9.41927,9.11398,9.33304,173405.263838,0
+RFI.US,D,20180208,000000,9.35734,9.36126,9.2012,9.23168,119522.25501156,0
+RFI.US,D,20180209,000000,9.23168,9.33304,9.15518,9.21722,140392.39867449,0
+RFI.US,D,20180212,000000,9.3125,9.32814,9.1712,9.19333,133391.95038833,0
+RFI.US,D,20180213,000000,9.23168,9.28713,9.18664,9.24052,75480.352914282,0
+RFI.US,D,20180214,000000,9.22302,9.23266,9.06846,9.10366,145777.75007289,0
+RFI.US,D,20180215,000000,9.09511,9.15518,9.08557,9.13896,99862.416950907,0
+RFI.US,D,20180216,000000,9.13896,9.33403,9.13896,9.28035,97470.283525213,0
+RFI.US,D,20180220,000000,9.28035,9.32518,9.28035,9.28035,101997.23330318,0
+RFI.US,D,20180221,000000,9.29687,9.35734,9.18664,9.20837,193674.32295392,0
+RFI.US,D,20180222,000000,9.20837,9.37306,9.20837,9.34947,177512.16637752,0
+RFI.US,D,20180223,000000,9.38093,9.42026,9.33403,9.37306,174966.4563586,0
+RFI.US,D,20180226,000000,9.45172,9.54022,9.39962,9.48318,120980.72411549,0
+RFI.US,D,20180227,000000,9.54022,9.54022,9.37503,9.42026,162277.5717417,0
+RFI.US,D,20180228,000000,9.46844,9.50384,9.39075,9.39075,90378.299521235,0
+RFI.US,D,20180301,000000,9.42026,9.54022,9.39075,9.4291,86736.195015535,0
+RFI.US,D,20180302,000000,9.39962,9.4114,9.31643,9.35734,100326.1979212,0
+RFI.US,D,20180305,000000,9.34357,9.45172,9.34357,9.38093,101453.10431392,0
+RFI.US,D,20180306,000000,9.42026,9.42026,9.32037,9.40649,56915.892276878,0
+RFI.US,D,20180307,000000,9.39075,9.50776,9.38879,9.49105,69869.213411923,0
+RFI.US,D,20180308,000000,9.49105,9.53136,9.4291,9.47631,60949.56624214,0
+RFI.US,D,20180309,000000,9.4999,9.51562,9.4114,9.48318,70814.06543253,0
+RFI.US,D,20180312,000000,9.54022,9.56282,9.39075,9.43599,299429.60600536,0
+RFI.US,D,20180313,000000,9.47631,9.50776,9.4291,9.4999,69950.57849443,0
+RFI.US,D,20180314,000000,9.50776,9.54809,9.48318,9.54022,51859.052399093,0
+RFI.US,D,20180315,000000,9.56282,9.57757,9.49499,9.56282,57475.27721911,0
+RFI.US,D,20180316,000000,9.56282,9.58643,9.54022,9.56971,71986.739684156,0
+RFI.US,D,20180319,000000,9.56282,9.56282,9.46352,9.49105,55974.091446863,0
+RFI.US,D,20180320,000000,9.4999,9.54022,9.43599,9.45172,56625.012106916,0
+RFI.US,D,20180321,000000,9.43599,9.44385,9.37601,9.38978,79407.235208755,0
+RFI.US,D,20180322,000000,9.39962,9.43993,9.31151,9.31151,90897.001922215,0
+RFI.US,D,20180323,000000,9.31151,9.32518,9.22971,9.22971,136938.45092209,0
+RFI.US,D,20180326,000000,9.26088,9.43599,9.19048,9.21525,123893.59406922,0
+RFI.US,D,20180327,000000,9.19048,9.34947,9.14555,9.20651,98745.681193504,0
+RFI.US,D,20180328,000000,9.19048,9.39568,9.19048,9.31151,60526.467813107,0
+RFI.US,D,20180329,000000,9.37208,9.46155,9.36421,9.37208,93006.391686198,0
+RFI.US,D,20180402,000000,9.38978,9.47631,9.35734,9.45172,129023.66252126,0
+RFI.US,D,20180403,000000,9.46155,9.4999,9.35734,9.48318,72810.561144535,0
+RFI.US,D,20180404,000000,9.45172,9.64149,9.45172,9.64149,105760.36836911,0
+RFI.US,D,20180405,000000,9.64935,9.68769,9.60215,9.64149,88689.974059224,0
+RFI.US,D,20180406,000000,9.64935,9.71522,9.57856,9.6818,88103.128401645,0
+RFI.US,D,20180409,000000,9.65722,9.75553,9.6346,9.70637,63047.768307278,0
+RFI.US,D,20180410,000000,9.73882,9.77618,9.66508,9.71522,50591.791239054,0
+RFI.US,D,20180411,000000,9.70637,9.78504,9.68572,9.69654,47201.918489124,0
+RFI.US,D,20180412,000000,9.69654,9.75947,9.611,9.62674,62147.667082049,0
+RFI.US,D,20180413,000000,9.62674,9.68769,9.61788,9.64935,43077.725869572,0
+RFI.US,D,20180416,000000,9.64935,9.70736,9.62674,9.62674,53555.514369355,0
+RFI.US,D,20180417,000000,9.64935,9.80175,9.64935,9.76831,119700.24112954,0
+RFI.US,D,20180418,000000,9.77718,9.80862,9.74374,9.7516,47637.221680535,0
+RFI.US,D,20180419,000000,9.70736,9.73981,9.57856,9.59429,67263.496644649,0
+RFI.US,D,20180420,000000,9.62674,9.62674,9.46057,9.4822,101317.83486424,0
+RFI.US,D,20180423,000000,9.47531,9.50384,9.38781,9.44287,80993.854317634,0
+RFI.US,D,20180424,000000,9.47531,9.57856,9.45074,9.49891,81412.884492543,0
+RFI.US,D,20180425,000000,9.47531,9.53038,9.47531,9.47531,48707.172515495,0
+RFI.US,D,20180426,000000,9.57856,9.62674,9.51562,9.5874,64415.71875692,0
+RFI.US,D,20180427,000000,9.61002,9.73981,9.61002,9.73981,55304.863643247,0
+RFI.US,D,20180430,000000,9.73981,9.77718,9.67491,9.68868,54847.185054148,0
+RFI.US,D,20180501,000000,9.67491,9.78602,9.67491,9.76831,44473.13703456,0
+RFI.US,D,20180502,000000,9.78602,9.79388,9.6818,9.76831,60931.259098576,0
+RFI.US,D,20180503,000000,9.77718,9.79388,9.73293,9.73981,37155.364926625,0
+RFI.US,D,20180504,000000,9.73293,9.80862,9.73293,9.77718,56259.886299168,0
+RFI.US,D,20180507,000000,9.80862,9.83222,9.77718,9.83222,69588.503877276,0
+RFI.US,D,20180508,000000,9.83222,9.83222,9.7516,9.78602,49982.570183786,0
+RFI.US,D,20180509,000000,9.77718,9.83222,9.77718,9.83222,36220.683541331,0
+RFI.US,D,20180510,000000,9.86763,9.95116,9.83222,9.90691,67450.636334415,0
+RFI.US,D,20180511,000000,9.99249,9.99249,9.85877,9.85877,63353.90443021,0
+RFI.US,D,20180514,000000,9.88922,9.90306,9.83222,9.84108,28847.990002705,0
+RFI.US,D,20180515,000000,9.79388,9.79388,9.71522,9.76734,49642.870964321,0
+RFI.US,D,20180516,000000,9.74275,9.74275,9.64836,9.66409,66862.773613306,0
+RFI.US,D,20180517,000000,9.69654,9.69654,9.61592,9.6405,66025.730327019,0
+RFI.US,D,20180518,000000,9.68081,9.68081,9.63263,9.65623,43086.879441354,0
+RFI.US,D,20180521,000000,9.65623,9.75947,9.63263,9.70637,66846.500596804,0
+RFI.US,D,20180522,000000,9.74275,9.75947,9.70637,9.70637,37215.371674974,0
+RFI.US,D,20180523,000000,9.73882,9.81749,9.73882,9.75947,37750.347092454,0
+RFI.US,D,20180524,000000,9.79388,9.80862,9.73882,9.80862,39785.491218651,0
+RFI.US,D,20180525,000000,9.76734,9.80862,9.76734,9.77618,43830.352882757,0
+RFI.US,D,20180529,000000,9.78602,9.8568,9.77618,9.84993,75576.973949759,0
+RFI.US,D,20180530,000000,9.85877,9.98464,9.84599,9.97679,72908.199243543,0
+RFI.US,D,20180531,000000,9.97679,9.97679,9.92075,9.93054,61215.019823819,0
+RFI.US,D,20180601,000000,9.95215,10.0112,9.92075,9.99349,74983.00884746,0
+RFI.US,D,20180604,000000,9.94331,10.0653,9.94331,10.0407,49884.932084779,0
+RFI.US,D,20180605,000000,10.0594,10.0888,10.0112,10.02,57798.703422073,0
+RFI.US,D,20180606,000000,10.0407,10.0495,9.96199,10.0337,57758.02088082,0
+RFI.US,D,20180607,000000,10.0407,10.0957,10.02,10.0957,100937.45310352,0
+RFI.US,D,20180608,000000,10.0594,10.0957,10.0594,10.0662,58257.399074705,0
+RFI.US,D,20180611,000000,10.0731,10.1381,10.0417,10.0594,70900.515832695,0
+RFI.US,D,20180612,000000,10.0594,10.1134,10.0564,10.0888,50204.290033616,0
+RFI.US,D,20180613,000000,10.1233,10.1233,9.89713,9.93054,110551.75466521,0
+RFI.US,D,20180614,000000,9.96199,10.0142,9.95215,9.98464,74389.043745164,0
+RFI.US,D,20180615,000000,9.96895,10.025,9.96199,9.96895,57065.400615983,0
+RFI.US,D,20180618,000000,9.96895,9.97679,9.90306,9.92075,79991.02967574,0
+RFI.US,D,20180619,000000,9.91186,9.95215,9.88922,9.88922,67275.701407026,0
+RFI.US,D,20180620,000000,9.91186,9.98564,9.89713,9.91186,81951.928164148,0
+RFI.US,D,20180621,000000,9.95215,9.96199,9.88922,9.95215,63517.651658754,0
+RFI.US,D,20180622,000000,9.96199,10.0505,9.96199,10.021,83902.656017243,0
+RFI.US,D,20180625,000000,10.0122,10.021,9.90306,9.92075,54278.646540133,0
+RFI.US,D,20180626,000000,9.94331,10.022,9.93645,10.021,45247.122381904,0
+RFI.US,D,20180627,000000,10.1065,10.1557,10.0417,10.1557,100911.00945171,0
+RFI.US,D,20180628,000000,10.1557,10.1616,10.0898,10.1616,92593.463892477,0
+RFI.US,D,20180629,000000,10.1794,10.2353,10.083,10.1065,111217.93127824,0
+RFI.US,D,20180702,000000,10.0898,10.1251,10.0505,10.0957,89757.890767122,0
+RFI.US,D,20180703,000000,10.1321,10.2865,10.1065,10.2402,68956.907424318,0
+RFI.US,D,20180705,000000,10.2776,10.2776,10.2028,10.2353,102958.35834028,0
+RFI.US,D,20180706,000000,10.2432,10.2865,10.2285,10.2609,86593.806121149,0
+RFI.US,D,20180709,000000,10.2924,10.2924,10.1705,10.2128,68507.36534347,0
+RFI.US,D,20180710,000000,10.2521,10.2865,10.2128,10.2865,47873.180419803,0
+RFI.US,D,20180711,000000,10.2776,10.2776,10.14,10.14,113341.55993166,0
+RFI.US,D,20180712,000000,10.1881,10.2432,10.1616,10.1941,43427.595724351,0
+RFI.US,D,20180713,000000,10.1794,10.2353,10.1321,10.1616,50415.839248133,0
+RFI.US,D,20180716,000000,10.1616,10.2128,10.0033,10.0347,116771.0981593,0
+RFI.US,D,20180717,000000,9.961,10.1075,9.961,10.0741,92324.959120205,0
+RFI.US,D,20180718,000000,10.0977,10.0977,10.0417,10.0662,67334.691091843,0
+RFI.US,D,20180719,000000,10.0898,10.2796,10.0514,10.2344,68677.214953202,0
+RFI.US,D,20180720,000000,10.2305,10.2353,10.1164,10.1616,92949.436128443,0
+RFI.US,D,20180723,000000,10.1714,10.2215,10.1478,10.2215,42041.338131145,0
+RFI.US,D,20180724,000000,10.2452,10.2629,10.1951,10.2373,87210.146621136,0
+RFI.US,D,20180725,000000,10.254,10.2875,10.2167,10.2796,26394.832765131,0
+RFI.US,D,20180726,000000,10.2717,10.3179,10.2305,10.2305,55024.154108599,0
+RFI.US,D,20180727,000000,10.2629,10.3494,10.1881,10.2215,54462.735039304,0
+RFI.US,D,20180730,000000,10.2373,10.3169,10.0269,10.0417,100823.54198802,0
+RFI.US,D,20180731,000000,10.0898,10.2215,10.0633,10.1557,98577.865710835,0
+RFI.US,D,20180801,000000,10.1557,10.2038,10.0947,10.1951,87941.415300163,0
+RFI.US,D,20180802,000000,10.2038,10.2373,10.1261,10.14,92734.835723332,0
+RFI.US,D,20180803,000000,10.1714,10.254,10.14,10.2373,69017.931236198,0
+RFI.US,D,20180806,000000,10.2373,10.2944,10.2305,10.2452,66737.674798952,0
+RFI.US,D,20180807,000000,10.2717,10.2944,10.2305,10.2629,53274.804834709,0
+RFI.US,D,20180808,000000,10.2944,10.2944,10.1557,10.2215,48488.503856258,0
+RFI.US,D,20180809,000000,10.254,10.2865,10.2305,10.2629,33271.199300467,0
+RFI.US,D,20180810,000000,10.3032,10.3032,10.1951,10.2038,38424.660213727,0
+RFI.US,D,20180813,000000,10.2215,10.255,10.1557,10.254,67774.06253738,0
+RFI.US,D,20180814,000000,10.2629,10.3111,10.254,10.3032,60955.668623328,0
+RFI.US,D,20180815,000000,10.2944,10.3337,10.2904,10.3259,62994.881003649,0
+RFI.US,D,20180816,000000,10.3179,10.4163,10.3032,10.3995,43184.517540362,0
+RFI.US,D,20180817,000000,10.3671,10.4251,10.3671,10.4163,52944.259187024,0
+RFI.US,D,20180820,000000,10.4251,10.546,10.4163,10.5302,66690.889876509,0
+RFI.US,D,20180821,000000,10.5372,10.6021,10.5018,10.5922,62467.025030888,0
+RFI.US,D,20180822,000000,10.5618,10.5922,10.5106,10.5863,64619.131463187,0
+RFI.US,D,20180823,000000,10.5844,10.6099,10.5618,10.6099,48452.906632663,0
+RFI.US,D,20180824,000000,10.6189,10.6189,10.5618,10.5686,80637.882081669,0
+RFI.US,D,20180827,000000,10.5922,10.6099,10.5215,10.5215,62840.287346887,0
+RFI.US,D,20180828,000000,10.5618,10.5628,10.5302,10.5618,29365.675340152,0
+RFI.US,D,20180829,000000,10.5686,10.6189,10.5618,10.606,60354.584076311,0
+RFI.US,D,20180830,000000,10.6463,10.7005,10.5618,10.6099,74079.856431638,0
+RFI.US,D,20180831,000000,10.6561,10.6778,10.5775,10.5982,42360.696079983,0
+RFI.US,D,20180904,000000,10.6376,10.7005,10.6189,10.6778,66552.569236249,0
+RFI.US,D,20180905,000000,10.6945,10.7005,10.6139,10.6286,51623.093659825,0
+RFI.US,D,20180906,000000,10.7005,10.7005,10.6189,10.6376,44900.30371772,0
+RFI.US,D,20180907,000000,10.6189,10.6552,10.4153,10.4703,58500.477258692,0
+RFI.US,D,20180910,000000,10.546,10.547,10.4703,10.5068,67851.35936576,0
+RFI.US,D,20180911,000000,10.5068,10.546,10.4153,10.546,63582.743724759,0
+RFI.US,D,20180912,000000,10.546,10.5775,10.4545,10.4635,64206.203669465,0
+RFI.US,D,20180913,000000,10.49,10.5686,10.49,10.5068,71034.76821883,0
+RFI.US,D,20180914,000000,10.4802,10.5686,10.434,10.4635,63009.119893088,0
+RFI.US,D,20180917,000000,10.4635,10.5068,10.3406,10.3484,136688.25329338,0
+RFI.US,D,20180918,000000,10.3573,10.3573,10.2767,10.3012,88432.656985797,0
+RFI.US,D,20180919,000000,10.2855,10.2924,10.1438,10.1597,76887.968841647,0
+RFI.US,D,20180920,000000,10.1931,10.2245,10.1675,10.1931,90530.859050934,0
+RFI.US,D,20180921,000000,10.1675,10.2688,10.1675,10.2009,78680.034783853,0
+RFI.US,D,20180924,000000,10.1438,10.1528,10.0063,10.0544,118653.68275579,0
+RFI.US,D,20180925,000000,10.0299,10.1214,10.0279,10.0377,98475.142294171,0
+RFI.US,D,20180926,000000,9.99637,10.0544,9.98852,9.98852,110074.75186901,0
+RFI.US,D,20180927,000000,9.88922,10.0544,9.87549,10.0063,145367.87346977,0
+RFI.US,D,20180928,000000,9.98852,10.0337,9.97083,10.0063,316794.94873933,0
+RFI.US,D,20181001,000000,9.98852,10.0623,9.92175,9.97968,260184.17552185,0
+RFI.US,D,20181002,000000,9.97968,10.0544,9.97968,10.0447,142530.26621736,0
+RFI.US,D,20181003,000000,10.0299,10.081,9.95414,9.99935,113088.31111234,0
+RFI.US,D,20181004,000000,9.98852,9.98852,9.86763,9.87549,126372.17789508,0
+RFI.US,D,20181005,000000,9.87549,9.9453,9.76537,9.79093,84564.764376141,0
+RFI.US,D,20181008,000000,9.77324,9.87844,9.76537,9.8568,61334.016256985,0
+RFI.US,D,20181009,000000,9.90405,9.9453,9.8578,9.90405,63910.238181849,0
+RFI.US,D,20181010,000000,9.91285,9.95414,9.74275,9.75553,65275.137440896,0
+RFI.US,D,20181011,000000,9.77324,9.78896,9.37896,9.38879,185213.37143677,0
+RFI.US,D,20181012,000000,9.494,9.58544,9.35438,9.40551,100322.12966707,0
+RFI.US,D,20181015,000000,9.4114,9.53628,9.4114,9.46352,76634.720022344,0
+RFI.US,D,20181016,000000,9.52743,9.66016,9.51956,9.61887,136113.61239817,0
+RFI.US,D,20181017,000000,9.64444,9.66902,9.56184,9.56184,98522.944280143,0
+RFI.US,D,20181018,000000,9.53725,9.64444,9.53725,9.63558,79138.730436484,0
+RFI.US,D,20181019,000000,9.61887,9.70244,9.61887,9.63558,94101.769109443,0
+RFI.US,D,20181022,000000,9.66902,9.70244,9.46941,9.50285,74632.121929151,0
+RFI.US,D,20181023,000000,9.494,9.5579,9.4291,9.51956,99890.894729785,0
+RFI.US,D,20181024,000000,9.52743,9.67885,9.52743,9.56184,82851.012325847,0
+RFI.US,D,20181025,000000,9.60215,9.74275,9.59331,9.68868,80510.749140251,0
+RFI.US,D,20181026,000000,9.69262,9.69262,9.45958,9.50285,157567.5505281,0
+RFI.US,D,20181029,000000,9.58643,9.74964,9.52743,9.56971,81589.853546995,0
+RFI.US,D,20181030,000000,9.59331,9.73981,9.58249,9.62771,72615.28494652,0
+RFI.US,D,20181031,000000,9.61002,9.6759,9.51956,9.51956,113637.52541927,0
+RFI.US,D,20181101,000000,9.51956,9.63952,9.51956,9.53725,68077.147469717,0
+RFI.US,D,20181102,000000,9.59331,9.63558,9.50285,9.51956,87738.002593897,0
+RFI.US,D,20181105,000000,9.54612,9.72899,9.54612,9.72014,69939.390795585,0
+RFI.US,D,20181106,000000,9.70244,9.78602,9.69262,9.73784,41440.253584127,0
+RFI.US,D,20181107,000000,9.79388,9.9915,9.79388,9.9915,95801.282270298,0
+RFI.US,D,20181108,000000,9.95811,10.082,9.90791,10.082,92014.754743149,0
+RFI.US,D,20181109,000000,10.1174,10.1635,10.0102,10.1635,124473.32028209,0
+RFI.US,D,20181112,000000,10.0741,10.1822,9.94828,9.95811,86950.795420645,0
+RFI.US,D,20181113,000000,9.98365,10.02,9.9256,9.96497,48772.264581501,0
+RFI.US,D,20181114,000000,9.95811,10.2265,9.91582,9.96497,73226.540128851,0
+RFI.US,D,20181115,000000,9.94828,9.95414,9.76635,9.79289,68869.439960624,0
+RFI.US,D,20181116,000000,9.81749,9.87353,9.74767,9.80862,60870.235286696,0
+RFI.US,D,20181119,000000,9.82436,9.90791,9.81749,9.90791,57660.382781812,0
+RFI.US,D,20181120,000000,9.80076,10.0013,9.80076,9.86959,128477.49940494,0
+RFI.US,D,20181121,000000,9.8509,9.90207,9.80076,9.85976,62990.812749524,0
+RFI.US,D,20181123,000000,9.88237,9.88237,9.80862,9.86959,58341.815347805,0
+RFI.US,D,20181126,000000,9.89219,9.97481,9.80862,9.8509,74106.300083453,0
+RFI.US,D,20181127,000000,9.8509,10.0604,9.81749,9.94828,129913.59311118,0
+RFI.US,D,20181128,000000,9.93548,9.97481,9.8509,9.9256,129227.07522753,0
+RFI.US,D,20181129,000000,9.96497,10.0102,9.91582,9.96497,95082.218353647,0
+RFI.US,D,20181130,000000,10.0604,10.0662,9.98365,10.0662,71384.638073608,0
+RFI.US,D,20181203,000000,10.1085,10.1351,10.0347,10.1351,84552.559613765,0
+RFI.US,D,20181204,000000,10.1184,10.142,10.019,10.0604,87312.870037801,0
+RFI.US,D,20181206,000000,9.95811,10.2422,9.9256,10.1587,99940.73084282,0
+RFI.US,D,20181207,000000,10.2088,10.2422,10.1281,10.1351,127478.74301717,0
+RFI.US,D,20181210,000000,10.142,10.142,9.95811,10.1085,84630.873505678,0
+RFI.US,D,20181211,000000,10.1085,10.1085,9.9915,10.026,48268.818133491,0
+RFI.US,D,20181212,000000,10.0505,10.0662,9.80076,9.80076,73580.478237753,0
+RFI.US,D,20181213,000000,9.80862,10.0013,9.80862,9.88237,60101.335257009,0
+RFI.US,D,20181214,000000,9.85976,9.87746,9.75652,9.79289,99320.322088707,0
+RFI.US,D,20181217,000000,9.82436,9.82436,9.4999,9.4999,116854.49736887,0
+RFI.US,D,20181218,000000,9.54415,9.66803,9.44189,9.45958,95236.812010409,0
+RFI.US,D,20181219,000000,9.39175,9.46549,9.24722,9.33206,120869.86419058,0
+RFI.US,D,20181220,000000,9.30955,9.33009,9.06453,9.11201,251796.45257895,0
+RFI.US,D,20181221,000000,9.04123,9.27346,8.97879,8.97879,207137.19291816,0
+RFI.US,D,20181224,000000,8.97879,9.23069,8.89826,8.93681,145228.53576597,0
+RFI.US,D,20181226,000000,8.92196,9.11201,8.81951,9.08557,207757.60167227,0
+RFI.US,D,20181227,000000,9.10278,9.23069,8.77153,9.00622,351215.42983021,0
+RFI.US,D,20181228,000000,9.00622,9.11201,8.93681,9.02333,252527.72125798,0
+RFI.US,D,20181231,000000,9.11201,9.11201,8.95245,9.02333,239526.59813697,0
+RFI.US,D,20190102,000000,8.98823,9.04123,8.86199,9.03169,99385.414154713,0
+RFI.US,D,20190103,000000,9.02333,9.13021,8.98823,9.08557,101413.43883619,0
+RFI.US,D,20190104,000000,9.08557,9.20651,9.08557,9.16727,131859.23564662,0
+RFI.US,D,20190107,000000,9.25596,9.46647,9.23069,9.40059,166605.17706752,0
+RFI.US,D,20190108,000000,9.53431,9.63362,9.46647,9.60018,196248.51075173,0
+RFI.US,D,20190109,000000,9.65131,9.66803,9.51662,9.62575,255258.53683961,0
+RFI.US,D,20190110,000000,9.63362,9.77718,9.59232,9.77718,171854.24195272,0
+RFI.US,D,20190111,000000,9.81846,9.84304,9.72899,9.82731,144601.00756714,0
+RFI.US,D,20190114,000000,9.91977,9.97779,9.83125,9.90306,128078.81050066,0
+RFI.US,D,20190115,000000,9.94331,10.1251,9.84403,9.94331,137546.65491383,0
+RFI.US,D,20190116,000000,9.90306,10.1251,9.90306,9.95215,89100.867725883,0
+RFI.US,D,20190117,000000,9.97868,10.0741,9.94331,9.96199,92872.139300062,0
+RFI.US,D,20190118,000000,10.0308,10.0711,9.96199,10.0465,128891.44426219,0
+RFI.US,D,20190122,000000,10.0564,10.0957,9.93844,9.98763,106272.96838889,0
+RFI.US,D,20190123,000000,10.015,10.14,9.94331,9.97868,121015.30427555,0
+RFI.US,D,20190124,000000,10.1478,10.258,10.1251,10.1734,172544.82809049,0
+RFI.US,D,20190125,000000,10.2068,10.2255,10.0878,10.1971,99436.267331279,0
+RFI.US,D,20190128,000000,10.2255,10.5116,10.1251,10.5116,220295.96088654,0
+RFI.US,D,20190129,000000,10.5539,10.7545,10.5275,10.727,216782.00638579,0
+RFI.US,D,20190130,000000,10.7732,10.898,10.721,10.782,207670.13420858,0
+RFI.US,D,20190131,000000,10.8204,10.8204,10.6208,10.6739,236370.64999924,0
+RFI.US,D,20190201,000000,10.6739,10.7633,10.5539,10.6021,592030.64746137,0
+RFI.US,D,20190204,000000,10.6601,10.727,10.6376,10.6965,125021.51752547,0
+RFI.US,D,20190205,000000,10.7447,10.8204,10.6453,10.8204,73389.270293864,0
+RFI.US,D,20190206,000000,10.782,10.9049,10.6965,10.727,104625.32546814,0
+RFI.US,D,20190207,000000,10.727,10.898,10.727,10.8204,108242.00338556,0
+RFI.US,D,20190208,000000,10.8204,10.8204,10.6965,10.7447,76563.525575151,0
+RFI.US,D,20190211,000000,10.8204,10.8892,10.7929,10.8892,87944.466490758,0
+RFI.US,D,20190212,000000,10.96,11.0455,10.8596,11.0455,85654.039418198,0
+RFI.US,D,20190213,000000,11.0534,11.199,11.0455,11.0622,107385.63589218,0
+RFI.US,D,20190214,000000,11.0534,11.1134,10.9246,11.1134,65625.007295674,0
+RFI.US,D,20190215,000000,11.1301,11.1301,10.8656,10.8823,109999.4891677,0
+RFI.US,D,20190219,000000,10.8725,11.2737,10.8725,11.0622,221517.45418767,0
+RFI.US,D,20190220,000000,11.0957,11.0957,10.8656,10.9433,132632.20393043,0
+RFI.US,D,20190221,000000,10.8823,10.9157,10.8499,10.8823,89433.447500628,0
+RFI.US,D,20190222,000000,10.96,11.0534,10.9502,10.9856,76210.604529778,0
+RFI.US,D,20190225,000000,11.02,11.02,10.8194,10.9344,107241.21287072,0
+RFI.US,D,20190226,000000,10.9246,10.9502,10.8096,10.8262,94768.962785996,0
+RFI.US,D,20190227,000000,10.8096,10.8429,10.721,10.7535,87101.320823283,0
+RFI.US,D,20190228,000000,10.781,10.8823,10.727,10.7535,92018.822997274,0
+RFI.US,D,20190301,000000,10.7624,10.8332,10.7358,10.7624,82000.747213653,0
+RFI.US,D,20190304,000000,10.7722,10.8716,10.7624,10.8716,49137.390389249,0
+RFI.US,D,20190305,000000,10.8596,10.9708,10.8419,10.9502,66016.576755237,0
+RFI.US,D,20190306,000000,10.9502,11.0426,10.898,10.9954,100405.52887664,0
+RFI.US,D,20190307,000000,10.9954,11.0465,10.9157,11.02,144436.24327507,0
+RFI.US,D,20190308,000000,11.02,11.0957,10.9443,11.0957,106232.28584764,0
+RFI.US,D,20190311,000000,11.0957,11.1036,10.9708,11.0868,95547.016387466,0
+RFI.US,D,20190312,000000,11.1134,11.1134,11.0121,11.0534,106474.34696809,0
+RFI.US,D,20190313,000000,11.0868,11.0868,11.0121,11.0711,76742.528756665,0
+RFI.US,D,20190314,000000,11.1458,11.1546,11.0622,11.1546,49730.338428016,0
+RFI.US,D,20190315,000000,11.2235,11.309,11.0986,11.2137,96980.058903112,0
+RFI.US,D,20190318,000000,11.1823,11.2137,11.0455,11.0534,65037.144574564,0
+RFI.US,D,20190319,000000,11.1311,11.1468,10.9688,11.02,76391.641838356,0
+RFI.US,D,20190320,000000,11.0033,11.1468,10.9973,11.1311,52227.229397436,0
+RFI.US,D,20190321,000000,11.1832,11.1999,11.1222,11.1645,96128.776727387,0
+RFI.US,D,20190322,000000,11.1999,11.3178,11.1999,11.2677,91425.874958507,0
+RFI.US,D,20190325,000000,11.2943,11.2943,11.1458,11.1753,56770.452191897,0
+RFI.US,D,20190326,000000,11.1999,11.2057,11.1389,11.1832,49290.96698248,0
+RFI.US,D,20190327,000000,11.2599,11.2677,11.1665,11.2147,60565.116227297,0
+RFI.US,D,20190328,000000,11.251,11.2677,11.1832,11.2677,61781.52421077,0
+RFI.US,D,20190329,000000,11.2677,11.3011,11.2333,11.2844,97060.406922087,0
+RFI.US,D,20190401,000000,11.3011,11.31,11.2244,11.31,90433.220951927,0
+RFI.US,D,20190402,000000,11.3011,11.3543,11.251,11.3543,82677.094461988,0
+RFI.US,D,20190403,000000,11.371,11.371,11.2757,11.3611,110682.95586075,0
+RFI.US,D,20190404,000000,11.3267,11.371,11.2677,11.31,80944.018204598,0
+RFI.US,D,20190405,000000,11.371,11.3768,11.2757,11.3611,43983.929475989,0
+RFI.US,D,20190408,000000,11.3444,11.3611,11.31,11.3611,58327.576458366,0
+RFI.US,D,20190409,000000,11.371,11.3768,11.2844,11.2943,62493.468682702,0
+RFI.US,D,20190410,000000,11.3011,11.3611,11.3011,11.3444,65700.269996993,0
+RFI.US,D,20190411,000000,11.3346,11.3828,11.3011,11.3178,95525.658053307,0
+RFI.US,D,20190412,000000,11.3867,11.3867,11.2757,11.3768,72449.503590913,0
+RFI.US,D,20190415,000000,11.3768,11.3768,11.3346,11.371,63400.689352651,0
+RFI.US,D,20190416,000000,11.3543,11.3611,11.1635,11.1635,95239.863201003,0
+RFI.US,D,20190417,000000,11.2137,11.257,11.0514,11.0602,120707.13402557,0
+RFI.US,D,20190418,000000,11.0259,11.1291,11.0003,11.0602,166897.07430101,0
+RFI.US,D,20190422,000000,11.1448,11.1448,10.9306,10.9836,90616.292387567,0
+RFI.US,D,20190423,000000,11.0003,11.2137,11.0003,11.2137,109725.89907776,0
+RFI.US,D,20190424,000000,11.2667,11.4909,11.2235,11.4909,115295.33897534,0
+RFI.US,D,20190425,000000,11.5007,11.6021,11.43,11.5744,112215.67060246,0
+RFI.US,D,20190426,000000,11.6198,11.6453,11.5499,11.5744,76739.477566071,0
+RFI.US,D,20190429,000000,11.5824,11.6108,11.4398,11.4624,62587.038527585,0
+RFI.US,D,20190430,000000,11.5254,11.6631,11.4477,11.6551,79049.228845727,0
+RFI.US,D,20190501,000000,11.6728,11.8783,11.6551,11.8184,130292.95780836,0
+RFI.US,D,20190502,000000,11.8272,11.8852,11.6984,11.7052,70211.963821982,0
+RFI.US,D,20190503,000000,11.7662,11.8104,11.6984,11.7564,72745.46907853,0
+RFI.US,D,20190506,000000,11.7122,11.7829,11.6758,11.7298,75322.708066925,0
+RFI.US,D,20190507,000000,11.3955,11.8203,11.3611,11.3955,159506.07361882,0
+RFI.US,D,20190508,000000,11.3346,11.6768,11.2844,11.4722,123257.92936214,0
+RFI.US,D,20190509,000000,11.4624,11.5007,11.3661,11.4477,110015.7621842,0
+RFI.US,D,20190510,000000,11.3867,11.5174,11.3867,11.5097,99567.468526821,0
+RFI.US,D,20190513,000000,11.4545,11.5174,11.3611,11.4477,103417.05399292,0
+RFI.US,D,20190514,000000,11.4909,11.8213,11.4516,11.8213,68899.951866564,0
+RFI.US,D,20190515,000000,11.7485,11.7751,11.6079,11.6118,206218.78454937,0
+RFI.US,D,20190516,000000,11.6118,11.7485,11.6031,11.7397,103487.23137658,0
+RFI.US,D,20190517,000000,11.7318,11.7318,11.5834,11.5834,89376.491942874,0
+RFI.US,D,20190520,000000,11.6295,11.6295,11.482,11.5174,156420.30286476,0
+RFI.US,D,20190521,000000,11.5174,11.6031,11.4909,11.4909,136869.29060195,0
+RFI.US,D,20190522,000000,11.5352,11.5931,11.4909,11.5754,135690.51396914,0
+RFI.US,D,20190523,000000,11.5007,11.6118,11.5007,11.6118,75059.288612311,0
+RFI.US,D,20190524,000000,11.6925,11.7141,11.6462,11.6925,87573.238301821,0
+RFI.US,D,20190528,000000,11.7937,11.8036,11.6827,11.6925,166313.27983403,0
+RFI.US,D,20190529,000000,11.7062,11.7151,11.5677,11.6198,88168.22046765,0
+RFI.US,D,20190530,000000,11.6384,11.7584,11.6207,11.7584,81884.801971081,0
+RFI.US,D,20190531,000000,11.7229,11.9481,11.6659,11.9481,194976.16427402,0
+RFI.US,D,20190603,000000,11.9845,12.1123,11.8793,12.0022,154806.22304053,0
+RFI.US,D,20190604,000000,12.0455,12.071,11.9148,11.9245,123069.77260884,0
+RFI.US,D,20190605,000000,12.0022,12.0543,11.9481,11.9934,95217.487803313,0
+RFI.US,D,20190606,000000,11.9934,12.072,11.9727,12.0022,128293.41090577,0
+RFI.US,D,20190607,000000,12.0642,12.5508,11.9934,12.4506,241794.64981184,0
+RFI.US,D,20190610,000000,12.4506,12.5577,12.4152,12.542,129190.4609404,0
+RFI.US,D,20190611,000000,12.5321,12.5891,12.3051,12.3218,62133.428192611,0
+RFI.US,D,20190612,000000,12.3581,12.5597,12.3404,12.5037,67997.816514272,0
+RFI.US,D,20190613,000000,12.5224,12.6895,12.4427,12.4683,102755.96269755,0
+RFI.US,D,20190614,000000,12.4329,12.5134,12.3837,12.4063,68717.897494456,0
+RFI.US,D,20190617,000000,12.4594,12.542,12.4063,12.478,59816.557468236,0
+RFI.US,D,20190618,000000,12.5134,12.6511,12.5037,12.5134,50126.993205235,0
+RFI.US,D,20190619,000000,12.542,12.5891,12.4417,12.5037,49968.331294347,0
+RFI.US,D,20190620,000000,12.5224,12.716,12.366,12.6158,106596.39459186,0
+RFI.US,D,20190621,000000,12.6158,12.6423,12.4152,12.478,67576.7522123,0
+RFI.US,D,20190624,000000,12.542,12.542,12.2412,12.3208,59466.687613457,0
+RFI.US,D,20190625,000000,12.3581,12.366,12.1733,12.1733,80717.213037112,0
+RFI.US,D,20190626,000000,12.1645,12.188,11.9383,11.9462,90145.39197256,0
+RFI.US,D,20190627,000000,11.9815,12.1193,11.9815,12.0858,61206.883315567,0
+RFI.US,D,20190628,000000,12.1733,12.3208,12.128,12.2667,62088.677397233,0
+RFI.US,D,20190701,000000,12.4063,12.4063,12.193,12.3394,68871.474087686,0
+RFI.US,D,20190702,000000,12.3394,12.4957,12.3394,12.4506,79942.210626237,0
+RFI.US,D,20190703,000000,12.5134,12.542,12.487,12.5224,25264.875181822,0
+RFI.US,D,20190705,000000,12.487,12.5134,12.3129,12.424,60582.406307329,0
+RFI.US,D,20190708,000000,12.424,12.4506,12.3483,12.4417,64797.11758117,0
+RFI.US,D,20190709,000000,12.4506,12.4957,12.3749,12.4506,59402.612610984,0
+RFI.US,D,20190710,000000,12.4957,12.5037,12.424,12.4417,53176.149672169,0
+RFI.US,D,20190711,000000,12.4417,12.4506,12.3041,12.3749,45189.149760618,0
+RFI.US,D,20190712,000000,12.3483,12.3749,12.2539,12.2952,71131.389254306,0
+RFI.US,D,20190715,000000,12.366,12.3837,12.2952,12.3306,79901.528084983,0
+RFI.US,D,20190716,000000,12.2667,12.4427,12.2155,12.3041,113578.53573445,0
+RFI.US,D,20190717,000000,12.3041,12.3129,12.1821,12.249,66312.542242854,0
+RFI.US,D,20190718,000000,12.2755,12.3483,12.1733,12.3483,84768.177082407,0
+RFI.US,D,20190719,000000,12.3581,12.366,12.2952,12.3208,80744.673752458,0
+RFI.US,D,20190722,000000,12.3581,12.4063,12.2952,12.3749,45271.531906655,0
+RFI.US,D,20190723,000000,12.366,12.479,12.3483,12.4516,43242.490161648,0
+RFI.US,D,20190724,000000,12.4604,12.4604,12.249,12.3041,123003.66347931,0
+RFI.US,D,20190725,000000,12.2952,12.3591,12.1369,12.3041,145660.78776679,0
+RFI.US,D,20190726,000000,12.3041,12.3256,12.2097,12.2579,112232.96068249,0
+RFI.US,D,20190729,000000,12.2579,12.4427,12.2412,12.3837,93964.465532713,0
+RFI.US,D,20190730,000000,12.3306,12.4967,12.3041,12.4063,125319.51714014,0
+RFI.US,D,20190731,000000,12.4693,12.488,12.2942,12.3581,118065.82003469,0
+RFI.US,D,20190801,000000,12.416,12.4604,12.3041,12.3129,75244.394175013,0
+RFI.US,D,20190802,000000,12.3394,12.3503,12.2155,12.2322,53728.415169683,0
+RFI.US,D,20190805,000000,12.1467,12.1733,11.8331,11.9452,136545.86439899,0
+RFI.US,D,20190806,000000,11.9452,12.192,11.8232,12.192,82362.821830807,0
+RFI.US,D,20190807,000000,12.1733,12.3129,12.0592,12.2952,48952.284826547,0
+RFI.US,D,20190808,000000,12.2854,12.4604,12.2854,12.4604,51746.158347116,0
+RFI.US,D,20190809,000000,12.4604,12.5047,12.3994,12.488,48373.575677218,0
+RFI.US,D,20190812,000000,12.5234,12.5234,12.4407,12.5234,34406.242201435,0
+RFI.US,D,20190813,000000,12.5744,12.6353,12.4063,12.5666,76972.385114747,0
+RFI.US,D,20190814,000000,12.5331,12.663,12.3926,12.488,70457.076133033,0
+RFI.US,D,20190815,000000,12.599,12.6531,12.5234,12.5823,95533.794561559,0
+RFI.US,D,20190816,000000,12.6353,12.6353,12.543,12.6088,75554.59855207,0
+RFI.US,D,20190819,000000,12.6088,12.6531,12.5234,12.6433,53450.756825628,0
+RFI.US,D,20190820,000000,12.6826,12.7082,12.5911,12.6266,53318.538566555,0
+RFI.US,D,20190821,000000,12.6088,12.6983,12.5676,12.6266,61308.589668701,0
+RFI.US,D,20190822,000000,12.5823,12.6904,12.5577,12.6904,45325.436273815,0
+RFI.US,D,20190823,000000,12.6904,12.7731,12.6353,12.6353,86314.113650033,0
+RFI.US,D,20190826,000000,12.718,12.8665,12.6826,12.8478,55788.985884161,0
+RFI.US,D,20190827,000000,12.8202,12.8291,12.718,12.723,64314.012403788,0
+RFI.US,D,20190828,000000,12.7691,12.8753,12.721,12.8418,42017.945669924,0
+RFI.US,D,20190829,000000,12.8566,12.9265,12.778,12.8988,79366.552667502,0
+RFI.US,D,20190830,000000,12.8831,12.9275,12.8665,12.8988,40388.60989273,0
+RFI.US,D,20190903,000000,12.8566,13.2076,12.778,13.1575,96328.121179528,0
+RFI.US,D,20190904,000000,13.2076,13.6127,13.1418,13.5783,145814.36436003,0
+RFI.US,D,20190905,000000,13.5626,13.5626,13.3483,13.5262,90776.988425518,0
+RFI.US,D,20190906,000000,13.5262,13.5626,13.4092,13.4555,47188.696663216,0
+RFI.US,D,20190909,000000,13.4377,13.4584,13.2509,13.2706,88760.151442886,0
+RFI.US,D,20190910,000000,13.2076,13.2135,12.7907,13.1024,114809.18260737,0
+RFI.US,D,20190911,000000,13.0414,13.0848,12.8665,12.892,79175.344723612,0
+RFI.US,D,20190912,000000,12.9362,13.1998,12.9362,13.1958,72967.18892836,0
+RFI.US,D,20190913,000000,13.1909,13.1988,12.8566,12.9078,57083.707759546,0
+RFI.US,D,20190916,000000,12.9461,12.9884,12.8861,12.9638,63380.348082024,0
+RFI.US,D,20190917,000000,12.9697,13.1171,12.9697,13.0326,48863.800299321,0
+RFI.US,D,20190918,000000,13.0504,13.1398,12.8468,12.9165,78224.390321816,0
+RFI.US,D,20190919,000000,12.9697,13.0414,12.9697,12.9982,51005.736096307,0
+RFI.US,D,20190920,000000,13.0326,13.1485,13.0012,13.1034,47250.737538628,0
+RFI.US,D,20190923,000000,13.1034,13.185,12.9697,12.9884,142650.27971405,0
+RFI.US,D,20190924,000000,13.0504,13.1299,12.9697,13.0071,78505.099856465,0
+RFI.US,D,20190925,000000,12.9982,13.0326,12.8988,12.9461,74066.634605731,0
+RFI.US,D,20190926,000000,12.9638,13.2185,12.9638,13.1485,63554.265945882,0
+RFI.US,D,20190927,000000,13.1585,13.1585,12.9697,13.1034,52222.144079779,0
+RFI.US,D,20190930,000000,13.1398,13.2185,13.0857,13.0945,69297.623707315,0
+RFI.US,D,20191001,000000,13.0414,13.1485,12.9078,13.0247,114616.95759995,0
+RFI.US,D,20191002,000000,12.9265,12.9933,12.5479,12.7937,142093.94596241,0
+RFI.US,D,20191003,000000,12.8015,12.9402,12.7397,12.9078,71222.924972126,0
+RFI.US,D,20191004,000000,12.955,13.1772,12.955,13.0414,66428.487485427,0
+RFI.US,D,20191007,000000,13.0326,13.0591,12.9825,13.0071,37763.568918361,0
+RFI.US,D,20191008,000000,12.9982,13.0149,12.8988,12.9078,47952.511375247,0
+RFI.US,D,20191009,000000,13.0149,13.0366,12.8831,12.892,62626.704005307,0
+RFI.US,D,20191010,000000,12.8556,12.9982,12.8556,12.8831,59710.782860977,0
+RFI.US,D,20191011,000000,12.9265,12.9982,12.8753,12.8753,52861.877040987,0
+RFI.US,D,20191014,000000,12.9165,12.9697,12.8468,12.8831,67352.998235407,0
+RFI.US,D,20191015,000000,12.9265,12.9717,12.7671,12.8202,52445.898056672,0
+RFI.US,D,20191016,000000,12.8753,12.8753,12.715,12.8655,76343.839852384,0
+RFI.US,D,20191017,000000,12.9078,13.1221,12.9078,13.0691,104889.76198628,0
+RFI.US,D,20191018,000000,13.0867,13.1044,12.9992,13.1044,51426.800398278,0
+RFI.US,D,20191021,000000,13.2115,13.3836,13.1201,13.3521,80204.61301732,0
+RFI.US,D,20191022,000000,13.3993,13.4062,13.186,13.2549,60479.682890664,0
+RFI.US,D,20191023,000000,13.2115,13.2372,13.0257,13.1044,63628.511583669,0
+RFI.US,D,20191024,000000,13.4062,13.5606,13.3905,13.4612,239921.21878713,0
+RFI.US,D,20191025,000000,13.4612,13.5606,13.3993,13.4259,155082.86432106,0
+RFI.US,D,20191028,000000,13.4338,13.4809,13.3521,13.4259,112426.20275346,0
+RFI.US,D,20191029,000000,13.3993,13.711,13.3993,13.5695,120434.56099916,0
+RFI.US,D,20191030,000000,13.6216,13.711,13.4525,13.6924,92157.143637535,0
+RFI.US,D,20191031,000000,13.7916,13.9362,13.714,13.8615,154057.66428147,0
+RFI.US,D,20191101,000000,13.9323,13.9942,13.7996,13.8989,98027.634340384,0
+RFI.US,D,20191104,000000,13.9234,14.1004,13.7996,14.0601,134895.17028764,0
+RFI.US,D,20191105,000000,14.0836,14.0836,13.658,13.7533,135615.25126783,0
+RFI.US,D,20191106,000000,13.7445,13.8546,13.5322,13.5695,200042.15772359,0
+RFI.US,D,20191107,000000,13.5763,13.5763,13.2549,13.2922,153259.26940938,0
+RFI.US,D,20191108,000000,13.2735,13.5409,13.2735,13.4612,69162.354257647,0
+RFI.US,D,20191111,000000,13.4436,13.5135,13.3993,13.4809,80451.759455433,0
+RFI.US,D,20191112,000000,13.4525,13.5509,13.3708,13.4259,63644.78460017,0
+RFI.US,D,20191113,000000,13.4259,13.5046,13.3807,13.5046,54975.335059095,0
+RFI.US,D,20191114,000000,13.4957,13.5322,13.4338,13.4712,72294.90993415,0
+RFI.US,D,20191115,000000,13.4436,13.4809,13.4259,13.4612,68928.42964544,0
+RFI.US,D,20191118,000000,13.4259,13.5046,13.4259,13.4879,62550.424240457,0
+RFI.US,D,20191119,000000,13.5773,13.5773,13.4062,13.4525,56195.811296694,0
+RFI.US,D,20191120,000000,13.4525,13.4957,13.4161,13.4161,36324.424021526,0
+RFI.US,D,20191121,000000,13.3807,13.4112,13.2185,13.2272,53173.098481575,0
+RFI.US,D,20191122,000000,13.2636,13.3993,13.2272,13.3708,58490.306623378,0
+RFI.US,D,20191125,000000,13.3993,13.5046,13.361,13.4259,58485.221305723,0
+RFI.US,D,20191126,000000,13.4525,13.7464,13.4525,13.649,65771.464444187,0
+RFI.US,D,20191127,000000,13.6668,13.891,13.5704,13.7838,63269.48815711,0
+RFI.US,D,20191129,000000,13.8202,14.0719,13.7946,14.0719,26652.149838559,0
+RFI.US,D,20191202,000000,13.9814,13.9971,13.5509,13.6668,101116.45628504,0
+RFI.US,D,20191203,000000,13.5606,13.5733,13.4259,13.5173,115132.60881033,0
+RFI.US,D,20191204,000000,13.4809,13.6039,13.4259,13.4338,120580.00108414,0
+RFI.US,D,20191205,000000,13.3708,13.3993,13.2824,13.3758,55190.952527738,0
+RFI.US,D,20191206,000000,13.4328,13.4525,13.2726,13.3109,65086.9806876,0
+RFI.US,D,20191209,000000,13.361,13.361,13.2449,13.2636,62219.878592774,0
+RFI.US,D,20191210,000000,13.2636,13.3443,13.1113,13.1485,120295.22329537,0
+RFI.US,D,20191211,000000,13.1201,13.1485,12.896,12.9766,100327.21498473,0
+RFI.US,D,20191212,000000,12.9432,13.0671,12.9018,12.952,83843.666332427,0
+RFI.US,D,20191213,000000,13.0051,13.0571,12.7062,12.719,97764.21488577,0
+RFI.US,D,20191216,000000,12.7101,12.7445,12.5676,12.6363,193615.33326911,0
+RFI.US,D,20191217,000000,12.6453,12.8084,12.6088,12.6747,96220.312445207,0
+RFI.US,D,20191218,000000,12.6846,12.8724,12.6649,12.8174,72371.189699001,0
+RFI.US,D,20191219,000000,12.8261,12.9452,12.8202,12.8911,116201.54258176,0
+RFI.US,D,20191220,000000,12.9353,13.1231,12.9353,13.0071,74243.603660183,0
+RFI.US,D,20191223,000000,13.0513,13.1328,13.0149,13.0424,69186.763782399,0
+RFI.US,D,20191224,000000,13.0149,13.1142,12.9353,13.0877,44702.99339264,0
+RFI.US,D,20191226,000000,13.0877,13.0877,12.8812,12.9452,71477.19085496,0
+RFI.US,D,20191227,000000,12.9156,13.0424,12.8724,12.9255,74770.442569413,0
+RFI.US,D,20191230,000000,12.8812,13.0247,12.8724,12.9452,78521.372872966,0
+RFI.US,D,20191231,000000,12.9255,13.0336,12.9255,13.0336,77862.315704662,0
+RFI.US,D,20200102,000000,13.0071,13.0513,12.9452,12.9884,77686.363713742,0
+RFI.US,D,20200103,000000,12.9628,13.1418,12.9628,13.1418,81884.801971081,0
+RFI.US,D,20200106,000000,13.1418,13.3315,13.1418,13.2224,123668.82302881,0
+RFI.US,D,20200107,000000,13.2578,13.2578,13.0336,13.1869,91596.741631771,0
+RFI.US,D,20200108,000000,13.1869,13.4564,13.1064,13.421,82744.220655056,0
+RFI.US,D,20200109,000000,13.4475,13.5006,13.3758,13.4839,79405.201081693,0
+RFI.US,D,20200110,000000,13.5006,13.5282,13.1752,13.3856,104481.91951022,0
+RFI.US,D,20200113,000000,13.4387,13.476,13.2135,13.3216,170602.23674565,0
+RFI.US,D,20200114,000000,13.3216,13.3758,13.1505,13.3216,74600.59295968,0
+RFI.US,D,20200115,000000,13.3148,13.5527,13.2262,13.4033,104448.35641368,0
+RFI.US,D,20200116,000000,13.4122,13.4122,13.1221,13.1782,135213.51117295,0
+RFI.US,D,20200117,000000,13.1221,13.2411,13.1221,13.2037,104512.43141616,0
+RFI.US,D,20200121,000000,13.1782,13.2666,13.1408,13.2302,120040.95741254,0
+RFI.US,D,20200122,000000,13.2479,13.3473,13.1948,13.2764,94788.286993092,0
+RFI.US,D,20200123,000000,13.2951,13.4298,13.2646,13.4298,52973.754029434,0
+RFI.US,D,20200124,000000,13.4485,13.5379,13.4397,13.5203,78314.908976105,0
+RFI.US,D,20200127,000000,13.422,13.657,13.3945,13.6471,117601.02200087,0
+RFI.US,D,20200128,000000,13.6668,13.946,13.6059,13.9107,125363.250872,0
+RFI.US,D,20200129,000000,13.9637,13.9736,13.7287,13.7464,53203.610387515,0
+RFI.US,D,20200130,000000,13.6825,13.7464,13.5852,13.6471,67639.810151243,0
+RFI.US,D,20200131,000000,13.6737,13.9372,13.6668,13.9274,103213.64128665,0
+RFI.US,D,20200203,000000,13.882,14.0277,13.8409,13.9274,111163.00984754,0
+RFI.US,D,20200204,000000,13.9274,13.9637,13.7789,13.8202,87379.996230868,0
+RFI.US,D,20200205,000000,13.8556,13.9184,13.7936,13.882,73362.826642049,0
+RFI.US,D,20200206,000000,13.8467,13.8644,13.8016,13.8379,34869.006108191,0
+RFI.US,D,20200207,000000,13.9107,14.1023,13.8644,14.0374,61348.255146422,0
+RFI.US,D,20200210,000000,14.0473,14.1161,14.0473,14.1073,53933.862003011,0
+RFI.US,D,20200211,000000,14.1447,14.1919,14.0808,14.1447,47308.710159915,0
+RFI.US,D,20200212,000000,14.0818,14.1545,14.0601,14.1161,74185.631038897,0
+RFI.US,D,20200213,000000,14.065,14.1073,14.0178,14.0374,37921.213765718,0
+RFI.US,D,20200214,000000,14.0277,14.126,13.9884,14.0148,59319.213401415,0
+RFI.US,D,20200218,000000,14.0277,14.1574,13.7916,13.8723,167291.69495116,0
+RFI.US,D,20200219,000000,13.7916,13.8457,13.6226,13.6442,138389.80058131,0
+RFI.US,D,20200220,000000,13.5733,13.827,13.5272,13.7916,111807.8281264,0
+RFI.US,D,20200221,000000,13.7996,13.8457,13.7445,13.7445,84262.696507335,0
+RFI.US,D,20200224,000000,13.599,13.7356,13.5173,13.5646,109539.77645153,0
+RFI.US,D,20200225,000000,13.6363,13.6707,13.1988,13.2165,156480.3096131,0
+RFI.US,D,20200226,000000,13.2076,13.4082,13.1162,13.1555,120016.54788778,0
+RFI.US,D,20200227,000000,12.9165,12.9165,12.2155,12.3709,348115.4201867,0
+RFI.US,D,20200228,000000,12.1073,12.1123,11.5971,11.9265,324706.68594956,0
+RFI.US,D,20200302,000000,11.9166,12.7997,11.9166,12.7534,219765.05372318,0
+RFI.US,D,20200303,000000,12.7534,12.9028,12.4899,12.5636,113221.54643496,0
+RFI.US,D,20200304,000000,12.8084,13.009,12.781,13.009,69233.548704841,0
+RFI.US,D,20200305,000000,12.7997,12.8724,12.7347,12.7731,52827.296880922,0
+RFI.US,D,20200306,000000,12.5803,12.6983,12.3079,12.6983,147250.45806627,0
+RFI.US,D,20200309,000000,12.2431,12.2431,11.8272,11.9531,166140.3790337,0
+RFI.US,D,20200310,000000,12.0986,12.2431,11.7909,12.0092,147353.18148293,0
+RFI.US,D,20200311,000000,11.8881,11.8881,10.9708,11.0878,161241.18400328,0
+RFI.US,D,20200312,000000,9.55987,10.1607,8.88824,9.63362,343684.07438068,0
+RFI.US,D,20200313,000000,9.93548,10.9983,9.93548,10.9895,249841.65647173,0
+RFI.US,D,20200316,000000,9.66999,10.3701,9.63362,10.0063,152817.86383678,0
+RFI.US,D,20200317,000000,9.94132,10.3259,9.22587,10.1428,237202.60796788,0
+RFI.US,D,20200318,000000,9.68475,9.68966,6.42369,7.2023,312911.8001767,0
+RFI.US,D,20200319,000000,6.77166,8.81479,6.4875,8.12801,215602.21268944,0
+RFI.US,D,20200320,000000,8.12801,8.48403,7.38568,7.75223,218578.14058213,0
+RFI.US,D,20200323,000000,7.57819,7.68812,6.64334,7.00085,425221.04062405,0
+RFI.US,D,20200324,000000,7.17487,8.3571,7.17487,7.83452,145225.48457538,0
+RFI.US,D,20200325,000000,7.65144,9.494,7.6422,8.49445,327349.01700396,0
+RFI.US,D,20200326,000000,8.65021,10.3828,8.30706,10.1881,385757.95854484,0
+RFI.US,D,20200327,000000,9.84009,10.0524,9.12647,9.77718,173799.88448816,0
+RFI.US,D,20200330,000000,9.57462,9.77718,9.01763,9.52055,212032.31969446,0
+RFI.US,D,20200331,000000,9.52055,9.62674,9.11683,9.26383,175987.58814405,0
+RFI.US,D,20200401,000000,8.81479,9.00799,8.53103,8.68688,200295.40654289,0
+RFI.US,D,20200402,000000,8.4394,8.93386,8.4394,8.92462,213695.21856819,0
+RFI.US,D,20200403,000000,8.92462,8.92462,8.32033,8.53103,184493.29045659,0
+RFI.US,D,20200406,000000,8.7788,9.51071,8.7788,9.22587,246651.12817395,0
+RFI.US,D,20200407,000000,9.5294,10.025,9.3829,9.64935,235024.05788376,0
+RFI.US,D,20200408,000000,9.64935,10.2825,9.45762,10.1351,216376.19803678,0
+RFI.US,D,20200409,000000,10.4202,10.9688,10.3534,10.6099,180596.92006805,0
+RFI.US,D,20200413,000000,10.4545,10.5372,10.0888,10.1271,217001.69210855,0
+RFI.US,D,20200414,000000,10.2737,10.6404,10.2737,10.5402,152460.87453728,0
+RFI.US,D,20200415,000000,10.2186,10.2914,9.83026,10.1891,149254.07322298,0
+RFI.US,D,20200416,000000,10.3277,10.3277,10.015,10.1271,109085.14905303,0
+RFI.US,D,20200417,000000,10.2914,10.432,10.1891,10.3454,132872.23092383,0
+RFI.US,D,20200420,000000,10.3179,10.3927,10.0053,10.0053,133623.84087348,0
+RFI.US,D,20200421,000000,9.74668,9.91285,9.65426,9.8578,105996.32710837,0
+RFI.US,D,20200422,000000,10.0514,10.2186,9.95315,10.0614,89088.662963507,0
+RFI.US,D,20200423,000000,10.2835,10.2835,9.99637,10.1075,89902.313788572,0
+RFI.US,D,20200424,000000,10.1794,10.2186,9.97779,10.1075,66237.279541535,0
+RFI.US,D,20200427,000000,10.1075,10.432,10.1075,10.3179,88695.05937688,0
+RFI.US,D,20200428,000000,10.4752,10.7073,10.3651,10.3848,156118.23499595,0
+RFI.US,D,20200429,000000,10.6139,10.7604,10.4949,10.6139,309754.83497545,0
+RFI.US,D,20200430,000000,10.6719,10.6719,10.3848,10.5686,139986.5903255,0
+RFI.US,D,20200501,000000,10.5038,10.5038,10.1528,10.3277,234615.19834417,0
+RFI.US,D,20200504,000000,10.1794,10.4221,10.0614,10.2648,189053.80333108,0
+RFI.US,D,20200505,000000,10.4025,10.4949,10.3553,10.4025,99678.328451736,0
+RFI.US,D,20200506,000000,10.4123,10.4123,10.1891,10.2088,98404.964910509,0
+RFI.US,D,20200507,000000,10.4123,10.6139,10.4123,10.5499,66667.49741529,0
+RFI.US,D,20200508,000000,10.6719,11.2767,10.5686,11.2057,154600.77620719,0
+RFI.US,D,20200511,000000,11.021,11.1134,10.8145,10.9266,106193.63743345,0
+RFI.US,D,20200512,000000,11.0957,11.0957,10.5078,10.547,178023.74933378,0
+RFI.US,D,20200513,000000,10.547,10.6316,9.83616,10.0524,169112.23867224,0
+RFI.US,D,20200514,000000,9.77618,9.88724,9.56184,9.64738,211186.1228364,0
+RFI.US,D,20200515,000000,9.44189,9.63755,9.43206,9.63755,92681.948419703,0
+RFI.US,D,20200518,000000,9.89713,10.2412,9.89713,10.1567,117462.70136061,0
+RFI.US,D,20200519,000000,10.1301,10.1822,10.0367,10.0741,88764.219697012,0
+RFI.US,D,20200520,000000,10.2885,10.2885,10.1341,10.1744,140674.12527267,0
+RFI.US,D,20200521,000000,10.1645,10.2422,10.0554,10.1567,99037.578426997,0
+RFI.US,D,20200522,000000,10.1941,10.3514,10.1351,10.3514,82193.989284606,0
+RFI.US,D,20200526,000000,10.6611,10.7505,10.5569,10.6218,124712.33021194,0
+RFI.US,D,20200527,000000,10.956,10.956,10.6778,10.9463,76221.792228623,0
+RFI.US,D,20200528,000000,11.1232,11.1507,10.9423,11.1419,107256.4688237,0
+RFI.US,D,20200529,000000,11.2264,11.2353,11.0494,11.2264,101586.33963652,0
+RFI.US,D,20200601,000000,11.1606,12.1566,11.1606,12.071,159775.59545463,0
+RFI.US,D,20200602,000000,12.127,12.4152,11.9138,12.0169,106616.73586248,0
+RFI.US,D,20200603,000000,12.1645,12.3414,11.8586,12.3227,94896.095727413,0
+RFI.US,D,20200604,000000,12.2952,12.2952,11.8488,11.9609,64464.537806424,0
+RFI.US,D,20200605,000000,12.3513,12.5272,11.9885,12.0249,166404.81555184,0
+RFI.US,D,20200608,000000,12.2382,12.3552,12.2195,12.2667,116831.10490765,0
+RFI.US,D,20200609,000000,12.248,12.3689,12.1369,12.3041,123924.10597516,0
+RFI.US,D,20200610,000000,12.3414,12.5469,11.9795,12.3974,114177.5861544,0
+RFI.US,D,20200611,000000,12.1645,12.1733,11.6266,11.8399,166611.2794487,0
+RFI.US,D,20200612,000000,12.1467,12.9362,12.0336,12.6668,94200.424271981,0
+RFI.US,D,20200615,000000,12.3876,13.1958,12.3227,13.0935,89210.710587266,0
+RFI.US,D,20200616,000000,13.3463,13.3463,12.6353,12.8802,107382.58470158,0
+RFI.US,D,20200617,000000,12.8704,12.8704,12.487,12.4957,124427.55242318,0
+RFI.US,D,20200618,000000,12.3562,12.4486,12.187,12.2145,47131.741105462,0
+RFI.US,D,20200619,000000,12.366,12.4486,12.0849,12.1133,87462.378376907,0
+RFI.US,D,20200622,000000,12.0849,12.1969,11.9915,12.0652,77582.623233546,0
+RFI.US,D,20200623,000000,12.2627,12.2627,11.6453,11.7102,152342.89516764,0
+RFI.US,D,20200624,000000,11.6079,11.6885,11.2627,11.2991,101856.87853585,0
+RFI.US,D,20200625,000000,11.2717,11.4477,11.075,11.197,75571.888632102,0
+RFI.US,D,20200626,000000,11.1301,11.2627,11.1301,11.1684,67724.226424344,0
+RFI.US,D,20200629,000000,11.2441,11.4575,11.1684,11.2627,129300.30380178,0
+RFI.US,D,20200630,000000,11.43,11.5981,11.2894,11.5067,162048.73244715,0
+RFI.US,D,20200701,000000,11.6079,12.0455,11.6079,11.9825,184142.40353827,0
+RFI.US,D,20200702,000000,12.1506,12.1506,11.9638,11.9727,63480.020308094,0
+RFI.US,D,20200706,000000,12.1506,12.2617,12.0278,12.187,111474.23128812,0
+RFI.US,D,20200707,000000,12.2529,12.5341,11.9638,12.5144,256555.29284206,0
+RFI.US,D,20200708,000000,12.4957,12.4957,12.0849,12.131,112744.54363876,0
+RFI.US,D,20200709,000000,12.1506,12.1506,11.5421,11.5981,285271.0645857,0
+RFI.US,D,20200710,000000,11.5607,11.7564,11.3553,11.4487,167055.7362119,0
+RFI.US,D,20200713,000000,11.43,11.5145,11.2057,11.2156,114860.03578392,0
+RFI.US,D,20200714,000000,11.2441,11.4418,11.2441,11.432,95726.019568979,0
+RFI.US,D,20200715,000000,11.543,11.5716,11.484,11.5627,75970.577536384,0
+RFI.US,D,20200716,000000,11.543,11.5617,11.2904,11.2904,81039.622176543,0
+RFI.US,D,20200717,000000,11.3651,11.432,11.2441,11.3936,88391.974444543,0
+RFI.US,D,20200720,000000,11.4595,11.4595,11.2441,11.3178,110872.12967758,0
+RFI.US,D,20200721,000000,11.3001,11.3848,11.2441,11.2441,104649.7349929,0
+RFI.US,D,20200722,000000,11.3001,11.3474,11.197,11.3178,132389.12574644,0
+RFI.US,D,20200723,000000,11.3001,11.4034,11.2343,11.3178,128968.74109057,0
+RFI.US,D,20200724,000000,11.3749,11.3858,11.2982,11.3848,60919.0543362,0
+RFI.US,D,20200727,000000,11.3848,11.4221,11.1203,11.2804,130523.83122997,0
+RFI.US,D,20200728,000000,11.2343,11.4792,11.2343,11.4221,55532.685874265,0
+RFI.US,D,20200729,000000,11.5627,11.6581,11.5165,11.6482,99177.933194322,0
+RFI.US,D,20200730,000000,11.5814,11.6404,11.4418,11.5814,57089.810140735,0
+RFI.US,D,20200731,000000,11.6011,11.6266,11.4388,11.5342,63952.954850164,0
+RFI.US,D,20200803,000000,11.5254,11.5814,11.3474,11.3651,142632.98963402,0
+RFI.US,D,20200804,000000,11.3553,11.543,11.3553,11.5087,52422.505595451,0
+RFI.US,D,20200805,000000,11.5911,11.6285,11.4595,11.5037,88987.973673904,0
+RFI.US,D,20200806,000000,11.4693,11.5342,11.4467,11.4792,62463.973840294,0
+RFI.US,D,20200807,000000,11.4792,11.6669,11.4792,11.6669,35403.981525671,0
+RFI.US,D,20200810,000000,11.7505,11.8636,11.6768,11.7996,80389.718580022,0
+RFI.US,D,20200811,000000,11.8724,11.8941,11.6108,11.6207,95429.037017832,0
+RFI.US,D,20200812,000000,11.6011,11.6788,11.5716,11.6305,52286.219082253,0
+RFI.US,D,20200813,000000,11.6305,11.7122,11.4988,11.5165,59458.551105208,0
+RFI.US,D,20200814,000000,11.4792,11.6305,11.4792,11.5911,70746.939239463,0
+RFI.US,D,20200817,000000,11.6669,11.8371,11.6207,11.7899,78271.175244258,0
+RFI.US,D,20200818,000000,11.7996,11.8833,11.7604,11.8184,83129.687733431,0
+RFI.US,D,20200819,000000,11.7899,11.8341,11.6472,11.6955,60860.064651382,0
+RFI.US,D,20200820,000000,11.6394,11.7702,11.6394,11.7604,41604.000812671,0
+RFI.US,D,20200821,000000,11.7122,11.7899,11.6394,11.7604,68678.232016733,0
+RFI.US,D,20200824,000000,11.8833,12.2332,11.8184,12.2067,132631.18686689,0
+RFI.US,D,20200825,000000,12.1683,12.1772,11.9412,12.0729,98532.097851925,0
+RFI.US,D,20200826,000000,12.0729,12.0729,11.9315,12.0258,79914.749910891,0
+RFI.US,D,20200827,000000,12.0346,12.1772,12.0082,12.0632,86104.598562577,0
+RFI.US,D,20200828,000000,12.13,12.3099,11.9412,12.3011,128213.06288679,0
+RFI.US,D,20200831,000000,12.3099,12.3099,12.0632,12.2912,98686.691508688,0
+RFI.US,D,20200901,000000,12.2145,12.2175,12.0258,12.1113,84072.505626975,0
+RFI.US,D,20200902,000000,12.0926,12.1497,11.9501,12.0533,108141.31409595,0
+RFI.US,D,20200903,000000,12.0729,12.1772,11.9118,12.0729,76304.174374662,0
+RFI.US,D,20200904,000000,12.0533,12.2067,11.9688,12.1026,69510.189985363,0
+RFI.US,D,20200908,000000,12.1026,12.1683,11.9885,12.1497,63365.092129054,0
+RFI.US,D,20200909,000000,12.3011,12.4043,12.2234,12.3956,81592.904737589,0
+RFI.US,D,20200910,000000,12.481,12.481,12.3453,12.4043,80288.01222689,0
+RFI.US,D,20200911,000000,12.3856,12.3856,12.2716,12.3198,66693.941067104,0
+RFI.US,D,20200914,000000,12.3483,12.5754,12.3483,12.5666,75889.212453878,0
+RFI.US,D,20200915,000000,12.6128,12.7848,12.5479,12.7367,52427.590913109,0
+RFI.US,D,20200916,000000,12.7367,13.012,12.7091,12.8418,98776.193099445,0
+RFI.US,D,20200917,000000,12.6806,12.7317,12.4987,12.6029,51580.37699151,0
+RFI.US,D,20200918,000000,12.5931,12.5931,12.0406,12.0602,129436.59031499,0
+RFI.US,D,20200921,000000,11.9648,12.0042,11.4997,11.6041,179183.20175949,0
+RFI.US,D,20200922,000000,11.5744,11.8793,11.5744,11.7947,112327.54759092,0
+RFI.US,D,20200923,000000,11.7947,11.7947,11.4802,11.4802,91534.700756359,0
+RFI.US,D,20200924,000000,11.4802,11.6138,11.4802,11.5254,85656.07354526,0
+RFI.US,D,20200925,000000,11.5548,11.6237,11.5087,11.6041,62809.775440946,0
+RFI.US,D,20200928,000000,11.6424,11.7751,11.5744,11.5744,112883.88134255,0
+RFI.US,D,20200929,000000,11.6138,11.6364,11.3936,11.4231,91479.779325667,0
+RFI.US,D,20200930,000000,11.4516,11.5844,11.2794,11.3641,141225.37370666,0
+RFI.US,D,20201001,000000,11.4516,11.5647,11.4034,11.5647,73240.779018288,0
+RFI.US,D,20201002,000000,11.3838,11.6984,11.3464,11.6512,79303.49472856,0
+RFI.US,D,20201005,000000,11.7652,11.8046,11.5804,11.7751,53403.971903188,0
+RFI.US,D,20201006,000000,11.8134,11.9648,11.7171,11.7849,116651.08466261,0
+RFI.US,D,20201007,000000,11.8232,11.8232,11.6237,11.7554,108191.15020898,0
+RFI.US,D,20201008,000000,11.8331,11.9943,11.7662,11.9943,49644.905091383,0
+RFI.US,D,20201009,000000,12.0139,12.0139,11.899,11.9088,60672.924961617,0
+RFI.US,D,20201012,000000,11.9176,11.9648,11.7358,11.9648,128069.65692886,0
+RFI.US,D,20201013,000000,11.8508,11.8508,11.5087,11.6237,149966.01769492,0
+RFI.US,D,20201014,000000,11.5548,11.6335,11.4703,11.5087,95496.163210899,0
+RFI.US,D,20201015,000000,11.3169,11.49,11.2608,11.4133,112458.74878645,0
+RFI.US,D,20201016,000000,11.3838,11.4605,11.3267,11.3366,112081.41821634,0
+RFI.US,D,20201019,000000,11.3366,11.3739,11.0789,11.0888,132240.63447087,0
+RFI.US,D,20201020,000000,11.136,11.2127,11.136,11.2127,87271.170433016,0
+RFI.US,D,20201021,000000,11.2028,11.251,11.1753,11.251,55402.501742255,0
+RFI.US,D,20201022,000000,11.194,11.309,11.194,11.2422,66326.781132293,0
+RFI.US,D,20201023,000000,11.2608,11.3464,11.2608,11.3366,82785.920259842,0
+RFI.US,D,20201026,000000,11.2608,11.2697,11.136,11.2225,59546.018568903,0
+RFI.US,D,20201027,000000,11.2028,11.2225,11.1173,11.1458,71604.323796376,0
+RFI.US,D,20201028,000000,11.0602,11.0602,10.8233,10.8882,137498.85292784,0
+RFI.US,D,20201029,000000,10.8332,11.0397,10.6886,11.014,96729.861274405,0
+RFI.US,D,20201030,000000,11.0426,11.0426,10.8706,10.9256,106404.16958444,0
+RFI.US,D,20201102,000000,11.0042,11.2422,11.0042,11.136,103753.70202179,0
+RFI.US,D,20201103,000000,11.2127,11.3464,11.1556,11.3464,53164.961973324,0
+RFI.US,D,20201104,000000,11.3739,11.49,11.3327,11.3739,53520.934209291,0
+RFI.US,D,20201105,000000,11.4997,11.5174,11.3838,11.4997,75752.925940679,0
+RFI.US,D,20201106,000000,11.49,11.5087,11.3267,11.3936,67508.608955701,0
+RFI.US,D,20201109,000000,11.6984,12.2539,11.6138,11.6698,155408.32465108,0
+RFI.US,D,20201110,000000,11.6424,11.9088,11.6424,11.9088,100094.30743605,0
+RFI.US,D,20201111,000000,11.9648,12.1369,11.8409,12.1369,75115.227106534,0
+RFI.US,D,20201112,000000,12.1654,12.1654,11.9275,11.9373,45168.808489991,0
+RFI.US,D,20201113,000000,11.9373,12.1654,11.9373,12.1654,65784.686270094,0
+RFI.US,D,20201116,000000,12.195,12.3179,12.1467,12.195,164793.78691821,0
+RFI.US,D,20201117,000000,12.127,12.2313,12.1073,12.2225,60825.484491318,0
+RFI.US,D,20201118,000000,12.2706,12.3286,12.0986,12.127,102870.89087659,0
+RFI.US,D,20201119,000000,12.2047,12.2047,11.9835,12.0592,79837.45308251,0
+RFI.US,D,20201120,000000,12.0129,12.127,12.0129,12.0886,70609.635662732,0
+RFI.US,D,20201123,000000,12.1467,12.1959,12.0886,12.1369,96803.08984866,0
+RFI.US,D,20201124,000000,12.2225,12.3483,12.2127,12.2127,92260.884117731,0
+RFI.US,D,20201125,000000,12.2903,12.4093,12.2657,12.3385,73399.440929178,0
+RFI.US,D,20201127,000000,12.3581,12.4329,12.2608,12.3189,64365.882643885,0
+RFI.US,D,20201130,000000,12.3856,12.4427,12.3001,12.4329,73473.686566964,0
+RFI.US,D,20201201,000000,12.5007,12.7888,12.4427,12.7888,125767.02509394,0
+RFI.US,D,20201202,000000,12.8458,13.0179,12.664,13.0002,105172.50564799,0
+RFI.US,D,20201203,000000,12.9323,12.9618,12.6934,12.8202,93545.435357804,0
+RFI.US,D,20201204,000000,12.8753,12.952,12.8074,12.8655,40021.449957919,0
+RFI.US,D,20201207,000000,12.8261,12.9805,12.3581,12.4722,164698.18294626,0
+RFI.US,D,20201208,000000,12.5105,12.6344,12.5105,12.5872,82509.278979319,0
+RFI.US,D,20201209,000000,12.654,12.6836,12.424,12.4427,84262.696507335,0
+RFI.US,D,20201210,000000,12.368,12.5204,12.3286,12.424,106080.74338147,0
+RFI.US,D,20201211,000000,12.4043,12.4427,12.2805,12.4143,76059.06206361,0
+RFI.US,D,20201214,000000,12.4329,12.5686,12.4329,12.4722,100844.90032217,0
+RFI.US,D,20201215,000000,12.4722,12.664,12.4722,12.664,72397.633350815,0
+RFI.US,D,20201216,000000,12.664,12.7701,12.654,12.7504,82677.094461988,0
+RFI.US,D,20201217,000000,12.7977,12.9707,12.7504,12.893,75617.656491012,0
+RFI.US,D,20201218,000000,12.9422,12.9422,12.654,12.722,96296.592210057,0
+RFI.US,D,20201221,000000,12.5686,12.7494,12.5686,12.6344,93296.254792628,0
+RFI.US,D,20201222,000000,12.654,12.7013,12.6158,12.6443,51044.384510498,0
+RFI.US,D,20201223,000000,12.7023,12.8851,12.6836,12.6836,45871.599390141,0
+RFI.US,D,20201224,000000,12.7888,12.8074,12.6836,12.7977,39336.966201332,0
+RFI.US,D,20201228,000000,12.9127,12.9127,12.5587,12.654,128408.33908481,0
+RFI.US,D,20201229,000000,12.6836,12.7347,12.4623,12.5105,78815.304233521,0
+RFI.US,D,20201230,000000,12.5784,12.6246,12.4623,12.5302,93821.059574795,0
+RFI.US,D,20201231,000000,12.6836,12.7603,12.5499,12.722,64774.742183481,0
+RFI.US,D,20210104,000000,12.6836,12.7023,11.9835,12.1073,457617.56528758,0
+RFI.US,D,20210105,000000,12.0494,12.1753,11.9068,12.0396,210955.24941478,0
+RFI.US,D,20210106,000000,11.9934,12.2805,11.9934,12.2225,85292.981864574,0
+RFI.US,D,20210107,000000,12.185,12.2539,12.0789,12.1566,82165.511505729,0
+RFI.US,D,20210108,000000,12.2313,12.3286,12.2205,12.3189,69461.370935859,0
+RFI.US,D,20210111,000000,12.3089,12.368,12.2412,12.2608,111578.98883185,0
+RFI.US,D,20210112,000000,12.2313,12.3581,12.1173,12.3001,105796.98265624,0
+RFI.US,D,20210113,000000,12.3581,12.5587,12.2736,12.4427,124501.79806096,0
+RFI.US,D,20210114,000000,12.5007,12.654,12.4525,12.5302,83153.080194653,0
+RFI.US,D,20210115,000000,12.6443,12.654,12.4525,12.6246,120344.04234488,0
+RFI.US,D,20210119,000000,12.6934,12.722,12.5204,12.6443,101465.30907628,0
+RFI.US,D,20210120,000000,12.654,12.8556,12.654,12.7977,82989.332966107,0
+RFI.US,D,20210121,000000,12.8261,12.8655,12.6885,12.8655,69920.066588489,0
+RFI.US,D,20210122,000000,12.8655,12.9707,12.7927,12.9618,61482.507532558,0
+RFI.US,D,20210125,000000,12.8753,13.1535,12.8753,13.009,83887.400064274,0
+RFI.US,D,20210126,000000,13.009,13.1722,13.009,13.1722,78192.861352346,0
+RFI.US,D,20210127,000000,13.1722,13.1722,13.0277,13.0945,93670.534172158,0
+RFI.US,D,20210128,000000,13.1044,13.3256,13.0571,13.2382,107655.15772797,0
+RFI.US,D,20210129,000000,13.3059,13.421,12.9078,13.1821,135955.96755082,0
+RFI.US,D,20210201,000000,13.2105,13.421,13.1338,13.3935,76586.918036371,0
+RFI.US,D,20210202,000000,13.4594,13.5656,13.4298,13.5459,90601.036434598,0
+RFI.US,D,20210203,000000,13.536,13.6127,13.4495,13.4879,63753.610398024,0
+RFI.US,D,20210204,000000,13.5459,13.594,13.4976,13.5656,59603.991190188,0
+RFI.US,D,20210205,000000,13.6323,13.8526,13.537,13.8143,44134.454878627,0
+RFI.US,D,20210208,000000,13.8044,13.8044,13.4976,13.661,83940.287367902,0
+RFI.US,D,20210209,000000,13.536,13.661,13.536,13.6323,68343.618114925,0
+RFI.US,D,20210210,000000,13.6707,13.8536,13.594,13.6323,69172.52489296,0
+RFI.US,D,20210211,000000,13.661,13.6737,13.4682,13.5066,68499.228835218,0
+RFI.US,D,20210212,000000,13.4966,13.5546,13.4779,13.4966,53588.060402358,0
+RFI.US,D,20210216,000000,13.4288,13.5449,13.4013,13.5163,88596.404214342,0
+RFI.US,D,20210217,000000,13.5163,13.661,13.4966,13.661,52507.938932084,0
+RFI.US,D,20210218,000000,13.5843,13.6992,13.5843,13.6992,32230.743307916,0
+RFI.US,D,20210219,000000,13.6992,13.8251,13.6992,13.8054,39440.706681528,0
+RFI.US,D,20210222,000000,13.7868,13.8054,13.4966,13.6894,46608.970450358,0
+RFI.US,D,20210223,000000,13.6795,13.7091,13.594,13.6795,46749.325217682,0
+RFI.US,D,20210224,000000,13.7277,13.9204,13.7091,13.8733,41812.498836595,0
+RFI.US,D,20210225,000000,13.8536,13.9017,13.5686,13.6413,47598.573266344,0
+RFI.US,D,20210226,000000,13.536,13.6795,13.5066,13.5322,71399.894026578,0
+RFI.US,D,20210301,000000,13.6127,13.8153,13.6029,13.6707,32622.312767478,0
+RFI.US,D,20210302,000000,13.651,13.651,13.4485,13.5843,36278.656162616,0
+RFI.US,D,20210303,000000,13.5163,13.6226,13.5163,13.6127,39444.774935654,0
+RFI.US,D,20210304,000000,13.651,13.651,13.3138,13.4485,77208.343854015,0
+RFI.US,D,20210305,000000,13.5262,13.5743,13.2559,13.5743,54161.68423403,0
+RFI.US,D,20210308,000000,13.4869,13.6323,13.4779,13.5646,46523.537113725,0
+RFI.US,D,20210309,000000,13.5743,13.6894,13.5546,13.6413,46039.414872811,0
+RFI.US,D,20210310,000000,13.594,13.8153,13.594,13.7376,36301.031560306,0
+RFI.US,D,20210311,000000,13.8536,13.9794,13.7868,13.9017,53475.166350381,0
+RFI.US,D,20210312,000000,14.0178,14.0473,13.8683,13.9794,52047.209152391,0
+RFI.US,D,20210315,000000,13.9401,14.2007,13.9401,14.0374,67355.03236247,0
+RFI.US,D,20210316,000000,13.9303,14.0374,13.8634,13.882,51083.032924688,0
+RFI.US,D,20210317,000000,13.7956,13.9401,13.7277,13.7474,61602.521029255,0
+RFI.US,D,20210318,000000,13.6992,13.7671,13.6226,13.6226,55237.73745018,0
+RFI.US,D,20210319,000000,13.6226,13.7189,13.594,13.594,48725.479659059,0
+RFI.US,D,20210322,000000,13.5546,13.7277,13.5546,13.6127,78774.621692267,0
+RFI.US,D,20210323,000000,13.6029,13.7091,13.5843,13.6413,50434.146391698,0
+RFI.US,D,20210324,000000,13.7474,13.7474,13.594,13.6127,61663.544841135,0
+RFI.US,D,20210325,000000,13.5843,13.66,13.5262,13.5743,54026.414784363,0
+RFI.US,D,20210326,000000,13.5843,13.8447,13.5843,13.8447,23243.969945064,0
+RFI.US,D,20210329,000000,13.7769,13.9204,13.6904,13.9017,35124.289054555,0
+RFI.US,D,20210330,000000,13.8733,13.9401,13.8447,13.9401,24371.893401312,0
+RFI.US,D,20210331,000000,14.0178,14.182,13.892,14.1033,49351.990794361,0
+RFI.US,D,20210401,000000,14.2597,14.4622,14.1142,14.4425,76461.819222018,0
+RFI.US,D,20210405,000000,14.4711,14.5478,14.1623,14.2774,86295.806506469,0
+RFI.US,D,20210406,000000,14.2774,14.3354,14.2105,14.2301,38695.199113062,0
+RFI.US,D,20210407,000000,14.2204,14.3058,14.1623,14.2498,45172.876744117,0
+RFI.US,D,20210408,000000,14.3158,14.3748,14.2921,14.3452,26288.041094341,0
+RFI.US,D,20210409,000000,14.3058,14.3551,14.2695,14.3255,39552.583669975,0
+RFI.US,D,20210412,000000,14.4524,14.5281,14.3452,14.5084,87730.883149177,0
+RFI.US,D,20210413,000000,14.4032,14.5183,14.4032,14.5084,67107.885924356,0
+RFI.US,D,20210414,000000,14.5478,14.5478,14.3935,14.3935,59527.711425338,0
+RFI.US,D,20210415,000000,14.4425,14.5369,14.2871,14.4229,67733.379996125,0
+RFI.US,D,20210416,000000,14.4425,14.5074,14.3158,14.4032,79604.545533834,0
+RFI.US,D,20210419,000000,14.4622,14.4622,14.4032,14.413,61301.470223981,0
+RFI.US,D,20210420,000000,14.4622,14.5773,14.4524,14.5281,40777.128161699,0
+RFI.US,D,20210421,000000,14.5674,14.6726,14.5576,14.6451,54603.089806628,0
+RFI.US,D,20210422,000000,14.7012,14.7886,14.5861,14.7109,39068.461429061,0
+RFI.US,D,20210423,000000,14.7012,15.058,14.6775,14.9912,69976.005082713,0
+RFI.US,D,20210426,000000,15.0403,15.3667,15.0403,15.1357,121185.15388529,0
+RFI.US,D,20210427,000000,15.2036,15.2999,15.0109,15.117,81759.703156728,0
+RFI.US,D,20210428,000000,15.1741,15.3196,15.1073,15.1839,63856.333814687,0
+RFI.US,D,20210429,000000,15.2419,15.4257,15.1642,15.416,74367.685411005,0
+RFI.US,D,20210430,000000,15.4534,15.6352,15.348,15.6185,63943.801278382,0
+RFI.US,D,20210503,000000,15.5595,15.6185,15.4779,15.5408,100142.10942202,0
+RFI.US,D,20210504,000000,15.5221,15.589,15.3383,15.4534,59674.168573849,0
+RFI.US,D,20210505,000000,15.532,15.532,14.8575,14.9234,58310.286378333,0
+RFI.US,D,20210506,000000,14.9332,15.3667,14.8899,15.0206,49682.536442043,0
+RFI.US,D,20210507,000000,15.0679,15.2331,15.0679,15.1741,32751.479835957,0
+RFI.US,D,20210510,000000,15.1455,15.3186,15.1455,15.1455,37396.40898355,0
+RFI.US,D,20210511,000000,14.9519,15.0423,14.6992,14.9076,103032.60397807,0
+RFI.US,D,20210512,000000,14.826,15.058,14.302,14.3708,88653.359772096,0
+RFI.US,D,20210513,000000,14.3993,14.6599,14.3993,14.5251,57685.809370096,0
+RFI.US,D,20210514,000000,14.4386,14.6422,14.4386,14.535,132557.95829264,0
+RFI.US,D,20210517,000000,14.5645,14.6323,14.4957,14.5154,38820.297927416,0
+RFI.US,D,20210518,000000,14.4858,14.5743,14.3993,14.4672,73180.772269941,0
+RFI.US,D,20210519,000000,14.361,14.5054,14.2921,14.3895,45508.507709456,0
+RFI.US,D,20210520,000000,14.4485,14.5743,14.3648,14.5251,48503.759809229,0
+RFI.US,D,20210521,000000,14.593,14.6028,14.3895,14.4582,56236.493837947,0
+RFI.US,D,20210524,000000,14.4858,14.6706,14.4672,14.6618,59071.04989977,0
+RFI.US,D,20210525,000000,14.6706,14.768,14.5831,14.768,37662.879628761,0
+RFI.US,D,20210526,000000,14.7966,15.0777,14.768,15.0493,62799.604805633,0
+RFI.US,D,20210527,000000,15.117,15.1455,14.8358,14.9125,63372.211573773,0
+RFI.US,D,20210528,000000,14.9902,15,14.8358,14.9322,52952.395695276,0
+RFI.US,D,20210601,000000,14.9617,15.117,14.9617,15.0679,48348.149088935,0
+RFI.US,D,20210602,000000,15.126,15.2232,15.0099,15.1839,66355.258911171,0
+RFI.US,D,20210603,000000,15.1642,15.2527,15.0689,15.1839,48004.381615345,0
+RFI.US,D,20210604,000000,15.1839,15.5044,15.1839,15.4848,48313.56892887,0
+RFI.US,D,20210607,000000,15.5044,15.7178,15.4848,15.7178,50097.498362827,0
+RFI.US,D,20210608,000000,15.7945,15.9981,15.7158,15.9499,67366.220061314,0
+RFI.US,D,20210609,000000,15.9784,16.0758,15.8338,15.9882,56567.039485631,0
+RFI.US,D,20210610,000000,16.0078,16.3382,15.8437,16.2399,66175.238666125,0
+RFI.US,D,20210611,000000,16.2596,16.3569,16.0758,16.289,41041.564679845,0
+RFI.US,D,20210614,000000,16.3382,16.4051,16.2212,16.2793,39910.590033004,0
+RFI.US,D,20210615,000000,16.2113,16.2113,15.8141,15.9115,58264.518519424,0
+RFI.US,D,20210616,000000,15.882,15.9459,15.6205,15.6205,46006.868839809,0
+RFI.US,D,20210617,000000,15.5615,15.649,15.4937,15.5428,55265.198165526,0
+RFI.US,D,20210618,000000,15.5143,15.531,15.2232,15.3206,60408.488443471,0
+RFI.US,D,20210621,000000,15.3393,15.6107,15.3294,15.5615,70152.974137164,0
+RFI.US,D,20210622,000000,15.6008,15.6008,15.3776,15.3776,55484.883888293,0
+RFI.US,D,20210623,000000,15.5143,15.5143,15.359,15.3874,38204.97449096,0
+RFI.US,D,20210624,000000,15.4848,15.5713,15.4071,15.417,39138.638812722,0
+RFI.US,D,20210625,000000,15.3874,15.5526,15.3874,15.475,34186.556478667,0
+RFI.US,D,20210628,000000,15.591,15.7551,15.5044,15.7551,55245.873958429,0
+RFI.US,D,20210629,000000,15.8525,15.882,15.7847,15.8525,47115.46808896,0
+RFI.US,D,20210630,000000,15.9597,15.9882,15.7847,15.7847,99032.49310934,0
+RFI.US,D,20210701,000000,15.824,15.9312,15.7847,15.8437,44381.60131674,0
+RFI.US,D,20210702,000000,15.9409,15.9499,15.7551,15.8722,42500.033783775,0
+RFI.US,D,20210706,000000,15.8623,15.9312,15.7885,15.882,26652.149838559,0
+RFI.US,D,20210707,000000,15.8918,15.9409,15.7651,15.8722,53790.456045093,0
+RFI.US,D,20210708,000000,15.7748,15.9214,15.6844,15.9214,30459.018636334,0
+RFI.US,D,20210709,000000,15.9882,16.1916,15.9409,16.1533,52821.194499734,0
+RFI.US,D,20210712,000000,16.2596,16.4729,16.231,16.4346,70619.806298047,0
+RFI.US,D,20210713,000000,16.4729,16.4729,15.9686,16.231,60690.21504165,0
+RFI.US,D,20210714,000000,16.88,16.88,15.8328,16.5987,77466.677990974,0
+RFI.US,D,20210715,000000,16.6371,16.6371,16.3087,16.3382,39892.28288944,0
+RFI.US,D,20210716,000000,16.3864,16.3864,16.1249,16.1729,27608.18955801,0
+RFI.US,D,20210719,000000,16.1632,16.1632,15.5625,15.6784,104744.3219013,0
+RFI.US,D,20210720,000000,15.6008,15.8338,15.5811,15.708,114407.44251248,0
+RFI.US,D,20210721,000000,15.7374,15.8427,15.5565,15.5811,99514.581223191,0
+RFI.US,D,20210722,000000,15.591,15.6107,15.3677,15.4946,47045.290705298,0
+RFI.US,D,20210723,000000,15.5044,15.6884,15.4534,15.5044,55553.027144893,0
+RFI.US,D,20210726,000000,15.5044,15.5713,15.349,15.3874,49298.086427199,0
+RFI.US,D,20210727,000000,15.4071,15.591,15.3973,15.417,47389.058178889,0
+RFI.US,D,20210728,000000,15.591,15.591,15.2813,15.3206,63037.597671965,0
+RFI.US,D,20210729,000000,15.3393,15.5044,15.3363,15.3874,32287.69886567,0
+RFI.US,D,20210730,000000,15.4464,15.7474,15.3874,15.5526,63327.460778395,0
+RFI.US,D,20210802,000000,15.5615,15.6402,15.5241,15.5241,83499.898858836,0
+RFI.US,D,20210803,000000,15.5428,15.6597,15.5044,15.6008,45375.272386852,0
+RFI.US,D,20210804,000000,15.6008,15.6784,15.5811,15.6008,47112.416898367,0
+RFI.US,D,20210805,000000,15.5811,15.6687,15.475,15.5044,46684.233151677,0
+RFI.US,D,20210806,000000,15.5526,15.591,15.5044,15.5044,34982.9172237,0
+RFI.US,D,20210809,000000,15.5143,15.5428,15.3677,15.3874,45836.002166546,0
+RFI.US,D,20210810,000000,15.4553,15.5143,15.3677,15.5143,64796.100517638,0
+RFI.US,D,20210811,000000,15.5428,15.8141,15.5428,15.8141,70756.092811245,0
+RFI.US,D,20210812,000000,15.7651,15.8722,15.7178,15.7748,42099.310752431,0
+RFI.US,D,20210813,000000,15.7945,15.8722,15.7178,15.8141,47656.545887629,0
+RFI.US,D,20210816,000000,15.8338,15.8613,15.6687,15.7474,57704.116513659,0
+RFI.US,D,20210817,000000,15.7551,16.0186,15.6874,15.9509,42262.040917444,0
+RFI.US,D,20210818,000000,16.0777,16.1366,15.6097,15.6784,41979.297255733,0
+RFI.US,D,20210819,000000,15.5703,15.7847,15.5181,15.7277,84645.112395115,0
+RFI.US,D,20210820,000000,15.7847,15.8044,15.6981,15.7374,33455.28779964,0
+RFI.US,D,20210823,000000,15.7374,15.7551,15.5801,15.6687,38739.94990844,0
+RFI.US,D,20210824,000000,15.6392,15.6834,15.5703,15.5801,53887.07708057,0
+RFI.US,D,20210825,000000,15.5801,15.6784,15.5654,15.5801,45490.200565892,0
+RFI.US,D,20210826,000000,15.59,15.649,15.59,15.5998,35816.909319392,0
+RFI.US,D,20210827,000000,15.6687,15.824,15.6097,15.7748,48371.541550156,0
+RFI.US,D,20210830,000000,15.8044,16.1268,15.7758,16.0383,53475.166350381,0
+RFI.US,D,20210831,000000,16.1072,16.2429,16.0148,16.233,35453.817638706,0
+RFI.US,D,20210901,000000,16.3313,16.5546,16.2526,16.5546,53470.081032724,0
+RFI.US,D,20210902,000000,16.6519,16.6519,16.4808,16.584,39955.340828382,0
+RFI.US,D,20210903,000000,16.642,16.7394,16.468,16.7394,35644.008519066,0
+RFI.US,D,20210907,000000,16.7011,16.7011,16.4916,16.5546,26577.90420077,0
+RFI.US,D,20210908,000000,16.6027,16.8465,16.5063,16.8465,56580.261311538,0
+RFI.US,D,20210909,000000,17.5475,17.5475,17.0412,17.2358,127752.33310711,0
+RFI.US,D,20210910,000000,17.0904,17.1534,16.8662,16.9734,45483.081121172,0
+RFI.US,D,20210913,000000,17.0511,17.0943,16.9438,16.9931,52743.897671352,0
+RFI.US,D,20210914,000000,16.9154,16.9812,16.5743,16.8465,55061.785459259,0
+RFI.US,D,20210915,000000,16.7983,17.4316,16.7492,16.9341,35145.647388712,0
+RFI.US,D,20210916,000000,16.9931,17.0028,16.5546,16.642,46254.015277923,0
+RFI.US,D,20210917,000000,16.6519,16.8603,16.4769,16.4966,40673.387681503,0
+RFI.US,D,20210920,000000,16.3313,16.6519,16.2526,16.3795,50049.696376854,0
+RFI.US,D,20210921,000000,16.4179,16.526,16.3598,16.4375,57963.46771415,0
+RFI.US,D,20210922,000000,16.5743,16.6224,16.4542,16.6224,28441.164590171,0
+RFI.US,D,20210923,000000,16.642,16.7109,16.408,16.408,43529.302077483,0
+RFI.US,D,20210924,000000,16.4473,16.4473,16.291,16.3402,37436.074461273,0
+RFI.US,D,20210927,000000,16.3018,16.408,16.058,16.058,35208.705327656,0
+RFI.US,D,20210928,000000,15.9026,15.9606,15.7651,15.8535,39809.900743402,0
+RFI.US,D,20210929,000000,15.9223,16.057,15.8535,15.9695,40104.849167488,0
+RFI.US,D,20210930,000000,16.0383,16.0501,15.8437,15.8535,43402.169136068,0
+RFI.US,D,20211001,000000,15.8928,16.0186,15.7847,15.9606,31450.655579384,0
+RFI.US,D,20211004,000000,15.9026,15.9557,15.7651,15.8141,53304.299677117,0
+RFI.US,D,20211005,000000,15.824,15.8437,15.6784,15.7551,41948.785349793,0
+RFI.US,D,20211006,000000,15.59,15.7551,15.3657,15.7178,78278.294688977,0
+RFI.US,D,20211007,000000,15.8044,15.9419,15.7551,15.7945,37808.319713741,0
+RFI.US,D,20211008,000000,15.8535,16.0088,15.7651,15.9891,63546.129437631,0
+RFI.US,D,20211011,000000,15.9509,16.1072,15.9026,16.0481,30042.022588488,0
+RFI.US,D,20211012,000000,15.9794,16.1652,15.9419,16.1268,30054.227350864,0
+RFI.US,D,20211013,000000,16.2526,16.2526,16.1268,16.2429,15743.12640149,0
+RFI.US,D,20211014,000000,16.2526,16.2626,16.1366,16.233,40937.824199649,0
+RFI.US,D,20211015,000000,16.2723,16.3618,16.2291,16.233,32905.056429188,0
+RFI.US,D,20211018,000000,16.2626,16.7983,16.2458,16.6715,103191.26588896,0
+RFI.US,D,20211019,000000,16.7983,16.8859,16.6715,16.7296,60244.741214927,0
+RFI.US,D,20211020,000000,16.7109,16.8859,16.7109,16.8564,41061.905950472,0
+RFI.US,D,20211021,000000,16.8957,16.9232,16.6715,16.6814,24718.712065497,0
+RFI.US,D,20211022,000000,16.7207,16.9831,16.7207,16.8082,41433.134139408,0
+RFI.US,D,20211025,000000,16.8465,16.8465,16.5938,16.6519,55668.972387464,0
+RFI.US,D,20211026,000000,16.6912,16.8082,16.6519,16.7885,40201.470202965,0
+RFI.US,D,20211027,000000,16.8465,16.9438,16.7256,16.7394,39326.79556602,0
+RFI.US,D,20211028,000000,16.7689,16.8269,16.6519,16.7885,43565.916364611,0
+RFI.US,D,20211029,000000,16.8269,16.9251,16.5546,16.5743,47278.198253973,0
+RFI.US,D,20211101,000000,16.5743,16.7296,16.5349,16.6519,49317.410634295,0
+RFI.US,D,20211102,000000,16.6027,16.817,16.6027,16.7885,34068.577109033,0
+RFI.US,D,20211103,000000,16.7885,16.9438,16.7885,16.876,22366.244117525,0
+RFI.US,D,20211104,000000,16.8269,16.9341,16.7728,16.8465,47750.115732512,0
+RFI.US,D,20211105,000000,16.817,17.0215,16.8082,16.9635,37657.794311103,0
+RFI.US,D,20211108,000000,16.9438,16.9438,16.6519,16.7109,41573.488906732,0
+RFI.US,D,20211109,000000,16.6715,16.9341,16.6715,16.7983,27001.002629806,0
+RFI.US,D,20211110,000000,16.7109,16.7973,16.5546,16.6322,59520.591980619,0
+RFI.US,D,20211111,000000,16.6519,16.7207,16.5546,16.6814,30387.824189142,0
+RFI.US,D,20211112,000000,16.6814,16.7983,16.6253,16.7011,36569.536332578,0
+RFI.US,D,20211115,000000,16.7109,17.0412,16.7079,16.9154,67370.28831544,0
+RFI.US,D,20211116,000000,16.9537,16.9537,16.7915,16.8073,36287.809734398,0
+RFI.US,D,20211117,000000,16.7384,16.8308,16.5427,16.6706,52828.313944453,0
+RFI.US,D,20211118,000000,16.6214,16.7777,16.6214,16.6804,34912.739840038,0
+RFI.US,D,20211119,000000,16.592,16.6844,16.524,16.5339,42665.815139383,0
+RFI.US,D,20211122,000000,16.5143,16.6804,16.4257,16.4552,49092.63959387,0
+RFI.US,D,20211123,000000,16.5043,16.5427,16.347,16.4552,42596.654819252,0
+RFI.US,D,20211124,000000,16.4552,16.6607,16.4552,16.6214,34881.210870566,0
+RFI.US,D,20211126,000000,16.5339,16.582,16.1712,16.2399,43662.537400089,0
+RFI.US,D,20211129,000000,16.3087,16.4356,16.2399,16.4257,55400.467615192,0
+RFI.US,D,20211130,000000,16.4552,16.4552,16.0049,16.0246,70730.666222962,0
+RFI.US,D,20211201,000000,16.1032,16.3589,15.7994,15.8191,58839.159414626,0
+RFI.US,D,20211202,000000,15.8092,16.0334,15.7994,15.8977,43540.489776328,0
+RFI.US,D,20211203,000000,15.9174,15.9469,15.3884,15.594,124127.51868143,0
+RFI.US,D,20211206,000000,15.6824,15.9459,15.6824,15.8092,45281.702541969,0
+RFI.US,D,20211207,000000,15.9272,16.1612,15.9272,16.0835,21321.719870847,0
+RFI.US,D,20211208,000000,16.1032,16.3087,16.1032,16.2793,36062.021630444,0
+RFI.US,D,20211209,000000,16.2596,16.2596,16.1515,16.1572,45435.2791352,0
+RFI.US,D,20211210,000000,16.1712,16.2596,16.0835,16.1229,44474.154098092,0
+RFI.US,D,20211213,000000,16.0738,16.3283,16.0531,16.289,50608.064255555,0
+RFI.US,D,20211214,000000,16.2104,16.2793,15.9371,16.0835,43123.493728482,0
+RFI.US,D,20211215,000000,16.0246,16.2596,16.0049,16.2497,32839.964363182,0
+RFI.US,D,20211216,000000,16.2399,16.347,16.1712,16.2202,35836.233526486,0
+RFI.US,D,20211217,000000,16.2202,16.2693,16.0148,16.1425,41638.580972737,0
+RFI.US,D,20211220,000000,16.0049,16.06,15.9075,15.9852,37805.268523147,0
+RFI.US,D,20211221,000000,16.0049,16.2006,16.0049,16.0935,36680.396257492,0
+RFI.US,D,20211222,000000,16.0344,16.3283,16.0344,16.2497,18283.751102757,0
+RFI.US,D,20211223,000000,16.289,16.465,16.289,16.465,27707.861784081,0
+RFI.US,D,20211227,000000,16.2596,16.4356,16.2497,16.4159,32418.900061212,0
+RFI.US,D,20211228,000000,16.3864,16.5023,16.3687,16.4454,19718.827745468,0
+RFI.US,D,20211229,000000,16.4454,16.6115,16.3913,16.5043,26209.727202429,0
+RFI.US,D,20211230,000000,16.5043,16.9154,16.5043,16.6115,51215.251183761,0
+RFI.US,D,20211231,000000,16.758,16.8564,16.6312,16.7876,40848.322608892,0
+RFI.US,D,20220103,000000,16.7876,16.9104,16.5339,16.7483,55585.573177894,0
+RFI.US,D,20220104,000000,16.7197,17.0324,16.7001,16.8465,66694.958130636,0
+RFI.US,D,20220105,000000,16.7876,16.8564,16.2202,16.2793,65949.450562169,0
+RFI.US,D,20220106,000000,16.524,16.758,16.1525,16.7483,79149.918135328,0
+RFI.US,D,20220107,000000,16.5623,17.1012,16.5063,16.8465,52407.249642482,0
+RFI.US,D,20220110,000000,16.7973,16.7973,16.5043,16.5427,56648.404568137,0
+RFI.US,D,20220111,000000,16.5043,16.7296,16.347,16.347,45302.043812596,0
+RFI.US,D,20220112,000000,16.3667,16.5565,16.289,16.3765,42637.337360505,0
+RFI.US,D,20220113,000000,16.465,16.6115,16.1916,16.2989,56066.644228214,0
+RFI.US,D,20220114,000000,16.1809,16.2212,15.8692,16.0148,51366.793649929,0
+RFI.US,D,20220118,000000,15.8289,16.0698,15.7798,15.7798,50799.272199446,0
+RFI.US,D,20220119,000000,15.8388,16.0835,15.6087,15.6087,54396.625909768,0
+RFI.US,D,20220120,000000,15.5743,15.8191,15.3983,15.3983,53949.117955982,0
+RFI.US,D,20220121,000000,15.4277,15.4277,14.7336,14.7434,131767.6999288,0
+RFI.US,D,20220124,000000,14.6255,14.8782,13.9697,14.8211,173399.16145681,0
+RFI.US,D,20220125,000000,14.7729,14.9469,14.5773,14.8605,64278.41518019,0
+RFI.US,D,20220126,000000,15.0168,15.1829,14.6942,14.8211,48931.94355592,0
+RFI.US,D,20220127,000000,14.8801,15.0757,14.7042,14.8457,76099.744604864,0
+RFI.US,D,20220128,000000,14.8014,15.2124,14.6942,15.1927,63562.402454132,0
+RFI.US,D,20220131,000000,15.2222,15.5556,15.2222,15.5211,52831.365135047,0
+RFI.US,D,20220201,000000,15.5261,15.7119,15.35,15.5359,47341.256192916,0
+RFI.US,D,20220202,000000,15.5064,15.8977,15.5064,15.8191,37087.221670027,0
+RFI.US,D,20220203,000000,15.8191,15.9409,15.7217,15.8485,27153.562159506,0
+RFI.US,D,20220204,000000,15.7798,15.8418,15.35,15.6135,38522.298312736,0
+RFI.US,D,20220207,000000,15.5644,16.0835,15.3884,16.0049,48063.371300163,0
+RFI.US,D,20220208,000000,15.8682,15.9852,15.5654,15.7512,26774.197462317,0
+RFI.US,D,20220209,000000,15.8289,16.0541,15.7021,15.9852,26267.699823715,0
+RFI.US,D,20220210,000000,15.8485,16.1809,15.8485,15.9852,51072.862289374,0
+RFI.US,D,20220211,000000,15.9951,16.1475,15.6234,15.8388,60076.925732257,0
+RFI.US,D,20220214,000000,15.7414,15.9951,15.6332,15.6529,42836.681812647,0
+RFI.US,D,20220215,000000,15.7021,15.959,15.348,15.3973,43230.285399272,0
+RFI.US,D,20220216,000000,15.3677,15.5595,15.2891,15.3383,36082.36290107,0
+RFI.US,D,20220217,000000,15.2596,15.4356,14.6893,14.7483,70345.199144586,0
+RFI.US,D,20220218,000000,14.7483,14.9046,14.5714,14.6205,53500.592938664,0
+RFI.US,D,20220222,000000,14.4337,14.5345,14.178,14.1977,88117.367291084,0
+RFI.US,D,20220223,000000,14.2371,14.414,14.0601,14.1387,89729.412988246,0
+RFI.US,D,20220224,000000,13.9323,14.6138,13.9126,14.5812,91416.721386725,0
+RFI.US,D,20220225,000000,14.6696,15.1417,14.6108,14.9549,74026.96912801,0
+RFI.US,D,20220228,000000,14.9352,15.3549,14.8221,14.9549,41667.058751615,0
+RFI.US,D,20220301,000000,14.8565,15.3186,14.7779,15.2498,52158.069077305,0
+RFI.US,D,20220302,000000,15.2104,15.4071,14.9843,15.0826,34242.49497289,0
+RFI.US,D,20220303,000000,15.1711,15.2498,14.9843,15.1121,20599.604763601,0
+RFI.US,D,20220304,000000,15.063,15.181,14.9646,15.181,66466.118836086,0
+RFI.US,D,20220307,000000,15.3088,15.3088,14.768,14.8565,46051.619635187,0
+RFI.US,D,20220308,000000,14.7483,14.9253,14.5517,14.7483,40801.537686451,0
+RFI.US,D,20220309,000000,15.358,15.358,14.8942,14.9449,32098.525048842,0
+RFI.US,D,20220310,000000,14.8073,14.8565,14.7089,14.8171,30824.144444083,0
+RFI.US,D,20220311,000000,14.8368,15.0826,14.7779,14.9057,46081.114477596,0
+RFI.US,D,20220314,000000,14.7582,14.9066,14.6008,14.6205,47837.583196206,0
+RFI.US,D,20220315,000000,14.6402,14.8269,14.5714,14.5714,16491.685160551,0
+RFI.US,D,20220316,000000,14.7483,14.9352,14.6108,14.7975,56414.479955931,0
+RFI.US,D,20220317,000000,14.7286,15.0295,14.6858,14.9843,60093.19874876,0
+RFI.US,D,20220318,000000,14.9942,15.2299,14.9942,14.9942,54787.178305799,0
+RFI.US,D,20220321,000000,14.9745,15.0925,14.7089,14.7483,64436.060027546,0
+RFI.US,D,20220322,000000,14.7483,14.8958,14.6893,14.6992,57766.157389071,0
+RFI.US,D,20220323,000000,14.6501,14.7089,14.5517,14.6008,61067.545611774,0
+RFI.US,D,20220324,000000,14.6008,14.6501,14.5124,14.5714,75941.082693976,0
+RFI.US,D,20220325,000000,14.5911,14.7483,14.5517,14.6893,76707.948596601,0
+RFI.US,D,20220328,000000,14.5714,14.8565,14.5714,14.8368,81845.136493358,0
+RFI.US,D,20220329,000000,14.9352,15.2793,14.9352,15.2694,62126.308747892,0
+RFI.US,D,20220330,000000,15.2596,15.2596,15.0925,15.181,41114.793254102,0
+RFI.US,D,20220331,000000,15.2498,15.417,15.1907,15.2104,123748.15398424,0
+RFI.US,D,20220401,000000,15.1417,15.4071,15.1417,15.3776,60458.324556508,0
+RFI.US,D,20220404,000000,15.4267,15.4367,15.2498,15.3776,88018.712128544,0
+RFI.US,D,20220405,000000,15.2891,15.4956,15.2891,15.417,72185.067072766,0
+RFI.US,D,20220406,000000,15.2891,15.5644,15.2891,15.5153,56312.773602797,0
+RFI.US,D,20220407,000000,15.4563,15.6627,15.3874,15.4464,64677.104084473,0
+RFI.US,D,20220408,000000,15.4267,15.6529,15.4267,15.6234,37834.763365555,0
+RFI.US,D,20220411,000000,15.5349,15.6135,15.4661,15.5448,34888.330315286,0
+RFI.US,D,20220412,000000,15.4563,15.5349,15.3777,15.4464,24242.726332832,0
+RFI.US,D,20220413,000000,15.4367,15.6135,15.3874,15.4563,55797.122392412,0
+RFI.US,D,20220414,000000,15.417,15.5153,15.2399,15.3088,48472.230839758,0
+RFI.US,D,20220418,000000,15.3088,15.5543,15.2694,15.417,38647.397127089,0
+RFI.US,D,20220419,000000,15.3383,15.7316,15.3383,15.7021,24065.75727838,0
+RFI.US,D,20220420,000000,15.7414,16.0978,15.7414,15.9971,25773.406947488,0
+RFI.US,D,20220421,000000,16.0364,16.3018,15.9577,16.0068,53932.84493948,0
+RFI.US,D,20220422,000000,15.9577,16.1172,15.5743,15.6135,38094.114566045,0
+RFI.US,D,20220425,000000,15.5349,16.0068,15.3466,15.3874,16306.579597847,0
+RFI.US,D,20220426,000000,15.3874,15.7272,15.348,15.4956,60619.020594457,0
+RFI.US,D,20220427,000000,15.4563,16.0561,15.3874,15.4267,53838.258031065,0
+RFI.US,D,20220428,000000,15.471,15.4858,15.2399,15.3973,43382.844928971,0
+RFI.US,D,20220429,000000,15.4071,15.5349,14.9254,14.9449,74551.773910176,0
+RFI.US,D,20220502,000000,14.9449,15.0039,14.5812,14.6696,60487.819398916,0
+RFI.US,D,20220503,000000,14.7779,14.9818,14.6501,14.8467,37754.41534658,0
+RFI.US,D,20220504,000000,14.7975,15.1329,14.6992,15.0039,35565.694627153,0
+RFI.US,D,20220505,000000,14.9549,14.9745,14.5812,14.6795,43059.418726008,0
+RFI.US,D,20220506,000000,15.4071,15.4071,14.6808,14.9646,100376.03403423,0
+RFI.US,D,20220509,000000,14.7975,14.9155,14.6008,14.6599,68256.150651231,0
+RFI.US,D,20220510,000000,14.6796,14.6895,14.1063,14.1359,63188.985291412,0
+RFI.US,D,20220511,000000,14.0865,14.5214,14.0816,14.1557,23490.513374935,0
+RFI.US,D,20220512,000000,14.0568,14.1029,13.6219,13.7108,53344.031320229,0
+RFI.US,D,20220513,000000,13.7108,13.8903,13.6417,13.7405,79806.644445198,0
+RFI.US,D,20220516,000000,13.6713,13.9679,13.4835,13.6812,62483.895595778,0
+RFI.US,D,20220517,000000,13.7208,13.8394,13.5774,13.8394,51913.61979996,0
+RFI.US,D,20220518,000000,13.701,13.7504,13.266,13.2858,99009.969685126,0
+RFI.US,D,20220519,000000,13.1671,13.3649,13.1277,13.1771,69082.604468983,0
+RFI.US,D,20220520,000000,13.2364,13.3155,13.0387,13.2166,75327.251084696,0
+RFI.US,D,20220523,000000,13.3748,13.3946,13.2357,13.3253,64010.409728795,0
+RFI.US,D,20220524,000000,13.3649,13.523,13.1764,13.4934,41829.926706582,0
+RFI.US,D,20220525,000000,13.4835,13.7108,13.4548,13.6713,47633.512910104,0
+RFI.US,D,20220526,000000,13.8097,14.1755,13.7109,14.037,94737.95564687,0
+RFI.US,D,20220527,000000,14.1458,14.422,14.1458,14.4127,41263.427094594,0
+RFI.US,D,20220531,000000,14.4325,14.4507,14.0766,14.0865,45763.052584095,0
+RFI.US,D,20220601,000000,14.1458,14.2348,13.8394,13.9877,37646.934035923,0
+RFI.US,D,20220602,000000,13.9877,14.215,13.8987,14.215,82078.712531848,0
+RFI.US,D,20220603,000000,14.1952,14.2743,14.0074,14.1952,22720.680866501,0
+RFI.US,D,20220606,000000,14.215,14.215,14.0173,14.0272,39861.340554924,0
+RFI.US,D,20220607,000000,14.037,14.1359,13.8888,14.1359,40294.308115515,0
+RFI.US,D,20220608,000000,14.1458,14.1458,13.9283,13.9382,24843.031198555,0
+RFI.US,D,20220609,000000,13.9283,13.9283,13.8097,13.8685,32299.58234134,0
+RFI.US,D,20220610,000000,13.6615,13.7356,13.444,13.5033,73108.798139895,0
+RFI.US,D,20220613,000000,13.3451,13.3926,12.8509,12.9002,69749.253119518,0
+RFI.US,D,20220614,000000,12.8607,12.8787,12.6433,12.6729,46581.442202127,0
+RFI.US,D,20220615,000000,12.7718,13.0486,12.6927,12.8706,52590.384514995,0
+RFI.US,D,20220616,000000,12.6729,12.8014,12.4653,12.4752,49130.690456071,0
+RFI.US,D,20220617,000000,12.4158,12.6849,12.4158,12.5147,58070.256654525,0
+RFI.US,D,20220621,000000,12.6927,12.8607,12.6334,12.7026,46652.254653626,0
+RFI.US,D,20220622,000000,12.4851,12.9398,12.4653,12.8113,53701.128397071,0
+RFI.US,D,20220623,000000,12.8607,12.9596,12.8211,12.9497,37272.639649432,0
+RFI.US,D,20220624,000000,13.0387,13.2957,13.0387,13.1968,27924.384445187,0
+RFI.US,D,20220627,000000,13.2264,13.3451,13.1869,13.2067,22738.889782601,0
+RFI.US,D,20220628,000000,13.2759,13.4143,13.0387,13.0881,43224.932001101,0
+RFI.US,D,20220629,000000,13.0584,13.0782,12.8409,13.0387,51284.400588074,0
+RFI.US,D,20220630,000000,13.098,13.2548,13.0041,13.098,40612.964147258,0
+RFI.US,D,20220701,000000,13.1277,13.3797,13.1277,13.3451,37515.425197426,0
+RFI.US,D,20220705,000000,13.3451,13.4044,13.0387,13.3451,33712.79655196,0
+RFI.US,D,20220706,000000,13.5082,13.5082,13.3451,13.3946,44682.656895519,0
+RFI.US,D,20220707,000000,13.4737,13.6117,13.4389,13.5404,22505.208692656,0
+RFI.US,D,20220708,000000,13.5329,13.6477,13.4737,13.612,29051.314030462,0
+RFI.US,D,20220711,000000,13.7504,13.7504,13.5235,13.7306,61630.099751997,0
+RFI.US,D,20220712,000000,13.8097,13.8097,13.4355,13.5527,35483.107839421,0
+RFI.US,D,20220713,000000,13.3649,13.4835,13.2562,13.3352,23216.36802699,0
+RFI.US,D,20220714,000000,13.2562,13.3599,13.1238,13.2364,34511.965647443,0
+RFI.US,D,20220715,000000,13.4044,13.5724,13.3295,13.444,15974.2774516,0
+RFI.US,D,20220718,000000,13.6713,13.7306,13.3253,13.3451,39953.396741873,0
+RFI.US,D,20220719,000000,13.4637,13.612,13.4575,13.5824,23174.892162541,0
+RFI.US,D,20220720,000000,13.6021,13.6615,13.5626,13.5724,27583.473071544,0
+RFI.US,D,20220721,000000,13.5626,13.7208,13.4637,13.6515,29056.372062712,0
+RFI.US,D,20220722,000000,13.612,13.8592,13.612,13.7108,28028.579909534,0
+RFI.US,D,20220725,000000,13.7603,13.9395,13.701,13.8196,19008.085195083,0
+RFI.US,D,20220726,000000,13.7899,14.0172,13.741,13.8592,22927.048582296,0
+RFI.US,D,20220727,000000,14.0272,14.0668,13.8566,14.0074,39802.667380827,0
+RFI.US,D,20220728,000000,14.047,14.7389,14.0025,14.6994,48077.608141645,0
+RFI.US,D,20220729,000000,14.8674,15.0926,14.6204,14.8576,50937.419575732,0
+RFI.US,D,20220801,000000,14.9465,15.2629,14.907,15.1739,51561.580755368,0
+RFI.US,D,20220802,000000,15.1442,15.4705,15.1442,15.1739,32733.561508382,0
+RFI.US,D,20220803,000000,15.1936,15.3319,15.1343,15.164,26228.932035024,0
+RFI.US,D,20220804,000000,15.1343,15.2134,15.1343,15.1541,26821.733414711,0
+RFI.US,D,20220805,000000,15.4605,15.4605,15.1343,15.169,28938.014108065,0
+RFI.US,D,20220808,000000,15.2134,15.3222,15.1343,15.2332,36838.660482392,0
+RFI.US,D,20220809,000000,15.3222,15.3222,15.0009,15.1245,33842.282177557,0
+RFI.US,D,20220810,000000,15.3222,15.424,15.2629,15.3815,27601.681987644,0
+RFI.US,D,20220811,000000,15.4605,15.4705,15.3421,15.3815,27513.672226496,0
+RFI.US,D,20220812,000000,15.4507,15.4705,15.301,15.3914,35533.68816192,0
+RFI.US,D,20220815,000000,15.4111,15.4705,15.332,15.4111,36210.452876955,0
+RFI.US,D,20220816,000000,15.3913,15.898,15.1826,15.2223,35630.124299991,0
+RFI.US,D,20220817,000000,15.0932,15.226,14.9342,15.0435,37518.159584763,0
+RFI.US,D,20220818,000000,15.0733,15.0823,14.8128,14.8845,24236.495590554,0
+RFI.US,D,20220819,000000,14.7355,14.8646,14.4672,14.5467,31992.939055233,0
+RFI.US,D,20220822,000000,14.3281,14.4076,14.0995,14.1592,46878.82919226,0
+RFI.US,D,20220823,000000,14.1989,14.1989,13.9207,13.9505,26009.799520068,0
+RFI.US,D,20220824,000000,13.8412,14.0499,13.722,13.9704,56058.344028297,0
+RFI.US,D,20220825,000000,14.0201,14.348,13.9406,14.0797,46995.573378312,0
+RFI.US,D,20220826,000000,14.0995,14.0995,13.6624,13.6624,46415.87810964,0
+RFI.US,D,20220829,000000,13.5729,13.8313,13.5729,13.722,46488.340018224,0
+RFI.US,D,20220830,000000,13.8511,13.8511,13.5232,13.6027,36488.596633632,0
+RFI.US,D,20220831,000000,13.7319,14.0201,13.5332,13.6325,44307.437852925,0
+RFI.US,D,20220901,000000,13.4934,13.7816,13.4736,13.712,29054.206095993,0
+RFI.US,D,20220902,000000,13.8412,13.8909,13.278,13.6325,41418.019248138,0
+RFI.US,D,20220906,000000,13.6425,13.8611,13.5878,13.722,42039.983963484,0
+RFI.US,D,20220907,000000,13.7319,14.1493,13.7319,14.03,29894.562952488,0
+RFI.US,D,20220908,000000,14.1989,14.2486,13.8213,13.8909,23366.952687546,0
+RFI.US,D,20220909,000000,13.9406,14.2784,13.9306,14.2387,38752.024861485,0
+RFI.US,D,20220912,000000,14.348,14.4672,14.2672,14.4274,24842.357659548,0
+RFI.US,D,20220913,000000,14.338,14.338,13.9207,13.9207,30954.318365529,0
+RFI.US,D,20220914,000000,14.0201,14.0797,13.7587,13.8313,29562.445871478,0
+RFI.US,D,20220915,000000,13.8313,13.8611,13.4636,13.5431,60245.032079817,0
+RFI.US,D,20220916,000000,13.4736,13.4736,13.0463,13.1556,44441.291100726,0
+RFI.US,D,20220919,000000,12.9171,13.1258,12.9072,12.9867,69692.253411456,0
+RFI.US,D,20220920,000000,12.9867,13.1059,12.7134,13.1059,46052.562151323,0
+RFI.US,D,20220921,000000,13.0264,13.1357,12.8277,12.9966,28209.82357791,0
+RFI.US,D,20220922,000000,12.8973,12.8973,12.5197,12.7582,77073.303933054,0
+RFI.US,D,20220923,000000,12.5296,12.6985,11.9633,12.2017,77434.607060577,0
+RFI.US,D,20220926,000000,12.0825,12.1222,11.7248,11.8043,78851.639939553,0
+RFI.US,D,20220927,000000,11.8043,12.4402,11.6751,11.6751,66921.591823515,0
+RFI.US,D,20220928,000000,11.7943,12.0725,11.7049,12.0527,70504.430636835,0
+RFI.US,D,20220929,000000,11.9533,11.9533,11.6055,11.7049,50401.28308176,0
+RFI.US,D,20220930,000000,11.8142,12.0933,11.6254,12.003,57779.314357167,0
+RFI.US,D,20221003,000000,12.0924,12.5197,12.0229,12.3011,34639.811549343,0
+RFI.US,D,20221004,000000,12.5097,13.1159,12.4907,12.9569,104129.775466,0
+RFI.US,D,20221005,000000,12.9767,13.1059,12.7184,12.9469,54210.565359405,0
+RFI.US,D,20221006,000000,12.9271,13.1059,12.9171,13.0562,61571.487573063,0
+RFI.US,D,20221007,000000,12.9569,13.0562,12.0825,12.162,87861.070573497,0
+RFI.US,D,20221010,000000,12.3011,12.6024,12.2911,12.4402,36011.555735454,0
+RFI.US,D,20221011,000000,12.311,12.4998,12.1222,12.3309,47232.080996607,0
+RFI.US,D,20221012,000000,12.2117,12.4202,12.1719,12.1818,35380.533281535,0
+RFI.US,D,20221013,000000,12.0129,12.47,11.7746,12.47,67000.092224481,0
+RFI.US,D,20221014,000000,12.5594,12.778,12.2216,12.2216,54922.101045084,0
+RFI.US,D,20221017,000000,12.4104,12.6985,11.9831,12.5296,124932.38172199,0
+RFI.US,D,20221018,000000,12.7582,12.7979,12.2714,12.5694,109289.66720642,0
+RFI.US,D,20221019,000000,12.4998,12.4998,11.8241,11.9434,81665.577389565,0
+RFI.US,D,20221020,000000,11.9235,12.0718,11.695,11.7248,40257.622295397,0
+RFI.US,D,20221021,000000,11.685,11.854,11.5857,11.695,52489.595030535,0
+RFI.US,D,20221024,000000,11.7248,11.905,11.6453,11.6751,63866.114678223,0
+RFI.US,D,20221025,000000,11.9533,12.1719,11.7049,12.1719,45280.641541824,0
+RFI.US,D,20221026,000000,12.3408,12.4289,11.9732,12.1818,21624.847635339,0
+RFI.US,D,20221027,000000,12.2315,12.4601,12.2315,12.3508,36915.31676196,0
+RFI.US,D,20221028,000000,12.4104,12.6489,12.3337,12.4899,63762.453892332,0
+RFI.US,D,20221031,000000,12.5296,12.7183,12.3408,12.3806,75753.893347587,0
+RFI.US,D,20221101,000000,12.4303,12.5495,12.4004,12.4004,37868.392142919,0
+RFI.US,D,20221102,000000,12.2812,12.4104,12.0924,12.0924,28426.202888265,0
+RFI.US,D,20221103,000000,11.9831,12.2117,11.9831,12.0626,39412.233361917,0
+RFI.US,D,20221104,000000,12.0924,12.2713,12.0229,12.0825,39077.097034716,0
+RFI.US,D,20221107,000000,12.162,12.3802,12.0129,12.1818,47929.526866728,0
+RFI.US,D,20221108,000000,12.3706,12.5097,12.1597,12.321,31699.065759309,0
+RFI.US,D,20221109,000000,12.321,12.3904,12.0626,12.1222,34367.072976756,0
+RFI.US,D,20221110,000000,12.5892,12.8178,12.4601,12.7283,122307.65036662,0
+RFI.US,D,20221111,000000,12.8078,12.8178,12.6489,12.7681,35731.772255088,0
+RFI.US,D,20221114,000000,12.7184,12.7482,12.4203,12.47,54654.394549482,0
+RFI.US,D,20221115,000000,12.56,12.59,12.35,12.41,53522,0
+RFI.US,D,20221116,000000,12.24,12.39,12.21,12.24,71179,0
+RFI.US,D,20221117,000000,12.24,12.35,12.1,12.19,46745,0
+RFI.US,D,20221118,000000,12.2,12.34,12.2,12.25,53351,0
+RFI.US,D,20221121,000000,12.31,12.4,12.2507,12.36,64393,0
+RFI.US,D,20221122,000000,12.47,12.56,12.37,12.56,50895,0
+RFI.US,D,20221123,000000,12.5,12.6275,12.4801,12.56,46926,0
+RFI.US,D,20221125,000000,12.58,12.7,12.502,12.68,42745,0
+RFI.US,D,20221128,000000,12.69,12.71,12.4,12.46,37356,0
+RFI.US,D,20221129,000000,12.46,12.58,12.31,12.56,77908,0
+RFI.US,D,20221130,000000,12.62,13.03,12.565,13.03,61222,0
+RFI.US,D,20221201,000000,13.12,13.1714,12.96,13.01,47758,0
+RFI.US,D,20221202,000000,12.83,13.15,12.83,13.1,34663,0
+RFI.US,D,20221205,000000,13.25,13.25,12.95,13,104983,0
+RFI.US,D,20221206,000000,12.95,13.0699,12.64,12.71,58349,0
+RFI.US,D,20221207,000000,12.69,12.95,12.69,12.8,92374,0
+RFI.US,D,20221208,000000,12.86,13.089,12.72,12.72,51096,0
+RFI.US,D,20221209,000000,12.64,13,12.53,12.84,62386,0
+RFI.US,D,20221212,000000,12.79,12.9696,12.65,12.77,51226,0
+RFI.US,D,20221213,000000,12.97,13.0571,12.61,12.61,62056,0
+RFI.US,D,20221214,000000,12.62,13.03,12.5,12.9,64391,0
+RFI.US,D,20221215,000000,12.9,13.32,12.76,13.1,106788,0
+RFI.US,D,20221216,000000,12.95,12.95,12.7017,12.88,51364,0
+RFI.US,D,20221219,000000,12.83,12.93,12.59,12.75,61799,0
+RFI.US,D,20221220,000000,12.74,13.1,12.72,13.03,58225,0
+RFI.US,D,20221221,000000,13.11,13.32,12.84,12.93,69252,0
+RFI.US,D,20221222,000000,12.93,13.27,12.35,12.76,114332,0
+RFI.US,D,20221223,000000,12.77,13.5,12.48,12.63,113268,0
+RFI.US,D,20221227,000000,12.39,12.85,12,12.08,68865,0
+RFI.US,D,20221228,000000,12.09,12.22,11.93,11.955,77105,0
+RFI.US,D,20221229,000000,12.04,12.19,11.96,12.04,74280,0
+RFI.US,D,20221230,000000,12,12.28,11.92,12.23,120380,0
+RFI.US,D,20230103,000000,12.23,12.37,12.14,12.3,75827,0
+RFI.US,D,20230104,000000,12.36,12.7,12.335,12.51,49054,0
+RFI.US,D,20230105,000000,12.45,12.68,12.3901,12.56,52206,0
+RFI.US,D,20230106,000000,12.6,12.75,12.44,12.6,154896,0
+RFI.US,D,20230109,000000,12.75,13.1,12.669,12.82,106556,0
+RFI.US,D,20230110,000000,12.75,13.3466,12.75,13.12,56493,0
+RFI.US,D,20230111,000000,13.24,13.58,13.15,13.48,52930,0
+RFI.US,D,20230112,000000,13.61,14.12,13.595,13.88,77770,0
+RFI.US,D,20230113,000000,13.78,14.06,13.5001,13.81,101750,0
+RFI.US,D,20230117,000000,13.7,13.8588,13.39,13.78,94211,0
+RFI.US,D,20230118,000000,13.7,13.7246,13.13,13.13,142624,0
+RFI.US,D,20230119,000000,13.04,13.23,13.0399,13.17,42523,0
+RFI.US,D,20230120,000000,13.11,13.18,12.85,13.11,60414,0
+RFI.US,D,20230123,000000,13.1,13.1,12.89,12.97,76267,0
+RFI.US,D,20230124,000000,12.97,13.2131,12.76,13.05,57177,0
+RFI.US,D,20230125,000000,13.04,13.24,12.9501,13.16,60370,0
+RFI.US,D,20230126,000000,13.22,13.4,13.17,13.36,39863,0
+RFI.US,D,20230127,000000,13.36,13.67,13.3,13.49,48503,0
+RFI.US,D,20230130,000000,13.36,13.41,13.23,13.41,62147,0
+RFI.US,D,20230131,000000,13.43,13.84,13.36,13.81,65702,0
+RFI.US,D,20230201,000000,13.88,13.9999,13.7001,13.9,43306,0
+RFI.US,D,20230202,000000,13.98,14.0921,13.8044,13.87,84616,0
+RFI.US,D,20230203,000000,13.98,13.98,13.54,13.71,58716,0
+RFI.US,D,20230206,000000,13.55,13.7,13.46,13.54,65273,0
+RFI.US,D,20230207,000000,13.45,13.5,13.26,13.41,72801,0
+RFI.US,D,20230208,000000,13.35,13.4787,13.25,13.28,47717,0
+RFI.US,D,20230209,000000,13.45,13.511,13.07,13.11,42348,0
+RFI.US,D,20230210,000000,13.05,13.1213,13.03,13.08,28102,0
+RFI.US,D,20230213,000000,13.08,13.3207,13.01,13.05,112846,0
+RFI.US,D,20230214,000000,12.93,12.93,12.7,12.87,120125,0
+RFI.US,D,20230215,000000,12.84,12.93,12.71,12.87,45088,0
+RFI.US,D,20230216,000000,12.8,12.94,12.6901,12.85,51200,0
+RFI.US,D,20230217,000000,12.84,12.84,12.63,12.83,48471,0
+RFI.US,D,20230221,000000,12.69,12.73,12.47,12.47,56786,0
+RFI.US,D,20230222,000000,12.46,12.64,12.45,12.45,42678,0
+RFI.US,D,20230223,000000,12.57,12.6189,12.4,12.59,34618,0
+RFI.US,D,20230224,000000,12.5,12.63,12.4,12.59,62122,0
+RFI.US,D,20230227,000000,12.65,12.78,12.55,12.77,52916,0
+RFI.US,D,20230228,000000,12.93,13.215,12.77,13.14,56373,0
+RFI.US,D,20230301,000000,13.11,13.21,12.8133,13.04,71455,0
+RFI.US,D,20230302,000000,12.99,13.15,12.8157,13.14,36928,0
+RFI.US,D,20230303,000000,13.14,13.48,13.1,13.1,43126,0
+RFI.US,D,20230306,000000,13.14,13.45,13.0723,13.41,53582,0
+RFI.US,D,20230307,000000,13.44,13.44,13.0833,13.11,21745,0
+RFI.US,D,20230308,000000,13.12,13.2199,12.91,13.07,26696,0
+RFI.US,D,20230309,000000,13.07,13.145,12.71,12.77,40329,0
+RFI.US,D,20230310,000000,12.77,13.0123,12.05,12.11,64295,0
+RFI.US,D,20230313,000000,12.03,12.2665,12.01,12.13,67779,0
+RFI.US,D,20230314,000000,12.83,12.8366,11.94,11.99,75346,0
+RFI.US,D,20230315,000000,11.91,12.0399,11.78,11.8,50143,0
+RFI.US,D,20230316,000000,11.8,11.95,11.66,11.76,64805,0
+RFI.US,D,20230317,000000,11.66,12.08,11.475,11.5,105806,0
+RFI.US,D,20230320,000000,11.47,11.79,11.47,11.66,83204,0
+RFI.US,D,20230321,000000,11.7,11.97,11.66,11.84,81624,0
+RFI.US,D,20230322,000000,11.67,11.74,11.35,11.35,85742,0
+RFI.US,D,20230323,000000,11.36,11.6,11.28,11.28,56934,0
+RFI.US,D,20230324,000000,11.33,11.5,11.21,11.5,69263,0
+RFI.US,D,20230327,000000,11.54,11.635,11.38,11.41,59422,0
+RFI.US,D,20230328,000000,11.32,11.4599,11.29,11.36,62428,0
+RFI.US,D,20230329,000000,11.47,11.74,11.3526,11.7,48307,0
+RFI.US,D,20230330,000000,11.76,11.94,11.7101,11.92,35717,0
+RFI.US,D,20230331,000000,12,12.27,11.95,12.12,66973,0
+RFI.US,D,20230403,000000,12.12,12.52,11.95,12.185,87938,0
+RFI.US,D,20230404,000000,12.29,12.4694,12.12,12.1601,29304,0
+RFI.US,D,20230405,000000,12.16,12.278,11.93,12.03,37358,0
+RFI.US,D,20230406,000000,11.96,12.11,11.89,12.05,43499,0
+RFI.US,D,20230410,000000,11.93,12.1899,11.91,12.11,50956,0
+RFI.US,D,20230411,000000,12.28,12.4,12.115,12.2,47300,0
+RFI.US,D,20230412,000000,12.24,12.33,12.1801,12.19,16768,0
+RFI.US,D,20230413,000000,12.31,12.3116,12.05,12.15,39533,0
+RFI.US,D,20230414,000000,12.26,12.37,11.89,11.93,40403,0
+RFI.US,D,20230417,000000,11.92,12.0594,11.7825,12.05,41650,0
+RFI.US,D,20230418,000000,12.06,12.096,11.84,11.86,47326,0
+RFI.US,D,20230419,000000,11.8,12.08,11.8,11.95,47889,0
+RFI.US,D,20230420,000000,11.87,11.94,11.75,11.78,24668,0
+RFI.US,D,20230421,000000,11.78,11.81,11.7,11.74,41906,0
+RFI.US,D,20230424,000000,11.74,11.94,11.6701,11.9,78594,0
+RFI.US,D,20230425,000000,11.78,11.88,11.57,11.58,80111,0
+RFI.US,D,20230426,000000,11.69,11.6901,11.535,11.56,70155,0
+RFI.US,D,20230427,000000,11.56,11.81,11.54,11.78,46618,0
+RFI.US,D,20230428,000000,11.8,11.98,11.7371,11.9,46607,0
+RFI.US,D,20230501,000000,11.9,12,11.84,11.86,46337,0
+RFI.US,D,20230502,000000,11.75,11.825,11.5801,11.63,43359,0
+RFI.US,D,20230503,000000,11.6,11.74,11.56,11.56,64681,0
+RFI.US,D,20230504,000000,11.45,11.81,11.36,11.71,98801,0
+RFI.US,D,20230505,000000,11.73,11.94,11.68,11.78,59622,0
+RFI.US,D,20230508,000000,11.8,11.8599,11.64,11.66,61452,0
+RFI.US,D,20230509,000000,11.49,11.63,11.44,11.53,51584,0
+RFI.US,D,20230510,000000,11.59,11.62,11.49,11.55,70435,0
+RFI.US,D,20230511,000000,11.53,11.53,11.37,11.42,96379,0
+RFI.US,D,20230512,000000,11.44,11.4809,11.35,11.41,95117,0
+RFI.US,D,20230515,000000,11.46,11.4991,11.35,11.36,47516,0
+RFI.US,D,20230516,000000,11.24,11.34,11.09,11.09,103529,0
+RFI.US,D,20230517,000000,11.11,11.1948,11.085,11.15,77445,0
+RFI.US,D,20230518,000000,11.11,11.21,11,11.06,83175,0
+RFI.US,D,20230519,000000,11.05,11.2067,11.02,11.02,64403,0
+RFI.US,D,20230522,000000,11.04,11.1399,11,11.08,54937,0
+RFI.US,D,20230523,000000,11.07,11.13,11.02,11.04,84327,0
+RFI.US,D,20230524,000000,10.95,11.01,10.8055,10.81,74419,0
+RFI.US,D,20230525,000000,10.82,10.8987,10.78,10.86,69311,0
+RFI.US,D,20230526,000000,10.91,11.015,10.865,11.01,36863,0
+RFI.US,D,20230530,000000,11.09,11.125,11.03,11.09,50200,0
+RFI.US,D,20230531,000000,11.12,11.16,11.02,11.11,54633,0
+RFI.US,D,20230601,000000,11.12,11.22,11.055,11.16,103925,0
+RFI.US,D,20230602,000000,11.17,11.36,11.17,11.29,115799,0
+RFI.US,D,20230605,000000,11.32,11.32,11.2,11.2,55877,0
+RFI.US,D,20230606,000000,11.16,11.34,11.16,11.28,56636,0
+RFI.US,D,20230607,000000,11.36,11.48,11.28,11.48,81997,0
+RFI.US,D,20230608,000000,11.5,11.5,11.34,11.4,51952,0
+RFI.US,D,20230609,000000,11.37,11.49,11.3699,11.49,132935,0
+RFI.US,D,20230612,000000,11.45,11.49,11.42,11.46,86430,0
+RFI.US,D,20230613,000000,11.44,11.48,11.39,11.4,67519,0
+RFI.US,D,20230614,000000,11.37,11.4878,11.37,11.41,62368,0
+RFI.US,D,20230615,000000,11.42,11.46,11.36,11.46,47744,0
+RFI.US,D,20230616,000000,11.49,11.49,11.415,11.4271,38910,0
+RFI.US,D,20230620,000000,11.39,11.395,11.27,11.31,86849,0
+RFI.US,D,20230621,000000,11.27,11.31,11.22,11.29,61458,0
+RFI.US,D,20230622,000000,11.29,11.29,11.12,11.17,57192,0
+RFI.US,D,20230623,000000,11.1,11.19,11,11.02,123172,0
+RFI.US,D,20230626,000000,10.97,11.22,10.97,11.17,105503,0
+RFI.US,D,20230627,000000,11.2,11.32,11.18,11.28,92906,0
+RFI.US,D,20230628,000000,11.28,11.34,11.22,11.27,70548,0
+RFI.US,D,20230629,000000,11.31,11.3696,11.26,11.35,57633,0
+RFI.US,D,20230630,000000,11.47,11.49,11.325,11.42,81256,0
+RFI.US,D,20230703,000000,11.44,11.63,11.44,11.58,100830,0
+RFI.US,D,20230705,000000,11.64,11.73,11.48,11.61,72400,0
+RFI.US,D,20230706,000000,11.61,11.61,11.39,11.48,65658,0
+RFI.US,D,20230707,000000,11.43,11.58,11.43,11.53,42573,0
+RFI.US,D,20230710,000000,11.52,11.6,11.5,11.53,71723,0
+RFI.US,D,20230711,000000,11.62,11.62,11.48,11.57,71774,0
+RFI.US,D,20230712,000000,11.66,11.74,11.63,11.73,70289,0
+RFI.US,D,20230713,000000,11.71,11.81,11.66,11.81,43890,0
+RFI.US,D,20230714,000000,11.85,11.85,11.72,11.77,66396,0
+RFI.US,D,20230717,000000,11.73,11.78,11.6606,11.67,83922,0
+RFI.US,D,20230718,000000,11.64,11.7299,11.54,11.6,83944,0
+RFI.US,D,20230719,000000,11.6,11.8178,11.6,11.78,61414,0
+RFI.US,D,20230720,000000,11.81,11.81,11.64,11.74,70641,0
+RFI.US,D,20230721,000000,11.83,11.84,11.77,11.79,54860,0
+RFI.US,D,20230724,000000,11.77,11.93,11.77,11.86,59975,0
+RFI.US,D,20230725,000000,11.86,11.9515,11.86,11.87,51405,0
+RFI.US,D,20230726,000000,11.84,11.98,11.84,11.89,66470,0
+RFI.US,D,20230727,000000,11.9,11.955,11.739,11.74,72551,0
+RFI.US,D,20230728,000000,11.77,11.85,11.7,11.7,76838,0
+RFI.US,D,20230731,000000,11.79,11.85,11.7101,11.82,54157,0
+RFI.US,D,20230801,000000,11.82,11.9,11.7885,11.89,90828,0
+RFI.US,D,20230802,000000,11.8,11.86,11.75,11.84,55021,0
+RFI.US,D,20230803,000000,11.78,11.78,11.56,11.65,90039,0
+RFI.US,D,20230804,000000,11.61,11.7379,11.54,11.55,81732,0
+RFI.US,D,20230807,000000,11.57,11.6728,11.57,11.67,66449,0
+RFI.US,D,20230808,000000,11.56,11.59,11.5,11.56,61845,0
+RFI.US,D,20230809,000000,11.54,11.63,11.51,11.52,47615,0
+RFI.US,D,20230810,000000,11.54,11.6599,11.49,11.53,45128,0
+RFI.US,D,20230811,000000,11.41,11.55,11.41,11.53,37130,0
+RFI.US,D,20230814,000000,11.49,11.55,11.48,11.54,58095,0
+RFI.US,D,20230815,000000,11.49,11.49,11.28,11.33,50129,0
+RFI.US,D,20230816,000000,11.26,11.39,11.24,11.24,50969,0
+RFI.US,D,20230817,000000,11.4,11.4,11.14,11.19,119993,0
+RFI.US,D,20230818,000000,11.16,11.22,11.09,11.17,46770,0
+RFI.US,D,20230821,000000,11.17,11.17,11,11.09,55916,0
+RFI.US,D,20230822,000000,11.05,11.166,11.01,11.11,49639,0
+RFI.US,D,20230823,000000,11.15,11.26,11.15,11.26,61345,0
+RFI.US,D,20230824,000000,11.29,11.39,11.14,11.15,82548,0
+RFI.US,D,20230825,000000,11.12,11.2381,11.1,11.1,49910,0
+RFI.US,D,20230828,000000,11.11,11.2251,11.11,11.13,100252,0
+RFI.US,D,20230829,000000,11.17,11.26,11.15,11.21,70913,0
+RFI.US,D,20230830,000000,11.25,11.2812,11.2037,11.24,73132,0
+RFI.US,D,20230831,000000,11.33,11.33,11.21,11.21,60049,0
+RFI.US,D,20230901,000000,11.25,11.34,11.24,11.32,82215,0
+RFI.US,D,20230905,000000,11.31,11.31,11.2,11.2,38301,0
+RFI.US,D,20230906,000000,11.2,11.2199,11.066,11.07,51142,0
+RFI.US,D,20230907,000000,11.04,11.19,11.04,11.05,52792,0
+RFI.US,D,20230908,000000,11.02,11.069,10.92,10.92,91213,0
+RFI.US,D,20230911,000000,10.92,10.988,10.9,10.95,92402,0
+RFI.US,D,20230912,000000,10.9,10.9,10.79,10.8,96506,0
+RFI.US,D,20230913,000000,10.85,10.8792,10.69,10.71,77403,0
+RFI.US,D,20230914,000000,10.77,10.9293,10.77,10.91,57770,0
+RFI.US,D,20230915,000000,10.89,10.9325,10.85,10.92,33122,0
+RFI.US,D,20230918,000000,10.9,10.94,10.82,10.9,51495,0
+RFI.US,D,20230919,000000,10.84,10.89,10.78,10.8,25499,0
+RFI.US,D,20230920,000000,10.8,10.9584,10.8,10.81,50140,0
+RFI.US,D,20230921,000000,10.79,10.79,10.52,10.54,66891,0
+RFI.US,D,20230922,000000,10.61,10.6331,10.54,10.58,79911,0
+RFI.US,D,20230925,000000,10.57,10.58,10.506,10.58,86421,0
+RFI.US,D,20230926,000000,10.51,10.51,10.3755,10.38,61221,0
+RFI.US,D,20230927,000000,10.45,10.48,10.29,10.36,96427,0
+RFI.US,D,20230928,000000,10.36,10.42,10.35,10.4,54057,0
+RFI.US,D,20230929,000000,10.54,10.59,10.45,10.48,86112,0
+RFI.US,D,20231002,000000,10.5,10.5193,10.3364,10.37,118852,0
+RFI.US,D,20231003,000000,10.32,10.35,10.16,10.171,70519,0
+RFI.US,D,20231004,000000,10.2,10.22,10.06,10.18,98698,0
+RFI.US,D,20231005,000000,10.22,10.22,10,10.04,215267,0
+RFI.US,D,20231006,000000,10.04,10.1245,9.9301,10.079,124252,0
+RFI.US,D,20231009,000000,10.02,10.21,10.02,10.19,52896,0
+RFI.US,D,20231010,000000,10.15,10.2701,10.07,10.16,65553,0
+RFI.US,D,20231011,000000,10.28,10.3898,10.245,10.36,59273,0
+RFI.US,D,20231012,000000,10.36,10.36,10.13,10.165,71863,0
+RFI.US,D,20231013,000000,10.28,10.329,10.17,10.2,56121,0
+RFI.US,D,20231016,000000,10.5,10.5,10.3,10.4,291712,0
+RFI.US,D,20231017,000000,10.36,10.46,10.3,10.34,57233,0
+RFI.US,D,20231018,000000,10.33,10.36,10.1004,10.11,76055,0
+RFI.US,D,20231019,000000,10.1,10.17,9.84,9.85,65237,0
+RFI.US,D,20231020,000000,9.84,9.9295,9.81,9.815,64252,0
+RFI.US,D,20231023,000000,9.81,9.87,9.75,9.78,94190,0
+RFI.US,D,20231024,000000,9.85,9.91,9.82,9.85,61885,0
+RFI.US,D,20231025,000000,9.89,9.89,9.65,9.66,76655,0
+RFI.US,D,20231026,000000,9.67,9.88,9.67,9.83,105080,0
+RFI.US,D,20231027,000000,9.85,9.85,9.67,9.7,100059,0
+RFI.US,D,20231030,000000,9.79,9.79,9.62,9.7,100115,0
+RFI.US,D,20231031,000000,9.77,9.94,9.75,9.94,68343,0
+RFI.US,D,20231101,000000,10.12,10.22,9.94,10.22,138587,0
+RFI.US,D,20231102,000000,10.42,10.9,10.42,10.88,102393,0
+RFI.US,D,20231103,000000,10.96,11.3,10.87,11.16,89936,0
+RFI.US,D,20231106,000000,11.17,11.31,10.81,10.86,162795,0
+RFI.US,D,20231107,000000,10.86,10.8932,10.6,10.63,39039,0
+RFI.US,D,20231108,000000,10.6,10.6257,10.54,10.56,76547,0
+RFI.US,D,20231109,000000,10.63,10.63,10.4701,10.58,43601,0
+RFI.US,D,20231110,000000,10.58,10.61,10.5001,10.59,44530,0
+RFI.US,D,20231113,000000,10.59,10.78,10.56,10.73,61200,0
+RFI.US,D,20231114,000000,10.91,11.2599,10.895,11.2,78876,0
+RFI.US,D,20231115,000000,11.29,11.35,11.2301,11.265,45232,0
+RFI.US,D,20231116,000000,11.22,11.22,11.08,11.1,69507,0
+RFI.US,D,20231117,000000,11.13,11.14,10.97,10.98,62376,0
+RFI.US,D,20231120,000000,11.03,11.065,10.93,11.03,72971,0
+RFI.US,D,20231121,000000,11.05,11.09,10.954,11.01,43988,0
+RFI.US,D,20231122,000000,11.1,11.2,11.0785,11.16,37981,0
+RFI.US,D,20231124,000000,11.05,11.34,11.05,11.23,48805,0
+RFI.US,D,20231127,000000,11.27,11.27,11.13,11.19,62116,0
+RFI.US,D,20231128,000000,11.25,11.29,11.08,11.11,80893,0
+RFI.US,D,20231129,000000,11.15,11.27,11.15,11.22,70256,0
+RFI.US,D,20231130,000000,11.33,11.36,11.19,11.23,93737,0
+RFI.US,D,20231201,000000,11.23,11.7967,11.23,11.695,117548,0
+RFI.US,D,20231204,000000,11.67,11.7,11.53,11.57,87074,0
+RFI.US,D,20231205,000000,11.52,11.54,11.43,11.51,54030,0
+RFI.US,D,20231206,000000,11.57,11.71,11.568,11.61,52711,0
+RFI.US,D,20231207,000000,11.56,11.61,11.47,11.48,60682,0
+RFI.US,D,20231208,000000,11.41,11.47,11.39,11.45,53601,0
+RFI.US,D,20231211,000000,11.36,11.5198,11.36,11.44,60567,0
+RFI.US,D,20231212,000000,11.34,11.41,11.28,11.39,84748,0
+RFI.US,D,20231213,000000,11.38,11.76,11.31,11.7,128854,0
+RFI.US,D,20231214,000000,11.85,12.13,11.84,11.99,109429,0
+RFI.US,D,20231215,000000,11.97,11.97,11.6501,11.67,75442,0
+RFI.US,D,20231218,000000,11.67,11.7759,11.5281,11.7,102529,0
+RFI.US,D,20231219,000000,11.73,11.86,11.73,11.79,51465,0
+RFI.US,D,20231220,000000,11.65,11.84,11.61,11.61,95484,0
+RFI.US,D,20231221,000000,11.63,11.7546,11.49,11.49,84773,0
+RFI.US,D,20231222,000000,11.58,11.67,11.483,11.54,163797,0
+RFI.US,D,20231226,000000,11.51,11.6809,11.48,11.59,104321,0
+RFI.US,D,20231227,000000,11.67,11.78,11.597,11.75,114733,0
+RFI.US,D,20231228,000000,11.75,11.91,11.75,11.91,104636,0
+RFI.US,D,20231229,000000,11.93,11.96,11.75,11.75,114170,0
+RFI.US,D,20240102,000000,11.74,11.95,11.705,11.92,81972,0
+RFI.US,D,20240103,000000,11.89,11.897,11.71,11.72,86104,0
+RFI.US,D,20240104,000000,11.7,11.8,11.7,11.78,73272,0
+RFI.US,D,20240105,000000,11.72,11.87,11.7,11.71,83058,0
+RFI.US,D,20240108,000000,11.77,12.04,11.765,12,88711,0
+RFI.US,D,20240109,000000,11.98,12.05,11.89,12.03,69408,0
+RFI.US,D,20240110,000000,12.03,12.21,12.03,12.21,94380,0
+RFI.US,D,20240111,000000,12.23,12.23,12,12.095,46290,0
+RFI.US,D,20240112,000000,12.23,12.23,12.05,12.15,45790,0
+RFI.US,D,20240116,000000,12.09,12.09,11.94,12,55537,0
+RFI.US,D,20240117,000000,11.92,11.935,11.65,11.73,80577,0
+RFI.US,D,20240118,000000,11.74,11.92,11.68,11.91,92797,0
+RFI.US,D,20240119,000000,11.89,12.02,11.7612,11.9696,80468,0
+RFI.US,D,20240122,000000,12.1,12.26,11.8889,12.26,114823,0
+RFI.US,D,20240123,000000,12.19,12.2171,11.93,12.04,59149,0
+RFI.US,D,20240124,000000,12.26,12.26,11.93,11.98,63772,0
+RFI.US,D,20240125,000000,12.09,12.09,11.9701,12.01,50033,0
+RFI.US,D,20240126,000000,12.03,12.0527,11.95,11.98,43271,0
+RFI.US,D,20240129,000000,12.06,12.14,12.02,12.14,57786,0
+RFI.US,D,20240130,000000,12.06,12.12,12.0257,12.08,70328,0
+RFI.US,D,20240131,000000,12.1,12.1352,11.7557,11.81,118013,0
+RFI.US,D,20240201,000000,11.85,12.18,11.85,12.15,90473,0
+RFI.US,D,20240202,000000,12.05,12.06,11.95,12.005,42974,0
+RFI.US,D,20240205,000000,12,12,11.71,11.75,98442,0
+RFI.US,D,20240206,000000,11.88,11.9099,11.7901,11.88,70837,0
+RFI.US,D,20240207,000000,11.91,11.91,11.81,11.83,56041,0
+RFI.US,D,20240208,000000,11.95,11.95,11.83,11.86,51027,0
+RFI.US,D,20240209,000000,11.87,11.93,11.7975,11.89,71031,0
+RFI.US,D,20240212,000000,12,12.0276,11.9,11.9,37572,0
+RFI.US,D,20240213,000000,11.68,11.74,11.51,11.56,94596,0
+RFI.US,D,20240214,000000,11.57,11.87,11.57,11.66,45417,0
+RFI.US,D,20240215,000000,11.76,11.92,11.755,11.87,50922,0
+RFI.US,D,20240216,000000,11.84,11.84,11.66,11.7,32627,0
+RFI.US,D,20240220,000000,11.82,11.82,11.5901,11.67,64283,0
+RFI.US,D,20240221,000000,11.63,11.7,11.5584,11.64,89469,0
+RFI.US,D,20240222,000000,11.7,11.7128,11.6204,11.63,51514,0
+RFI.US,D,20240223,000000,11.76,11.76,11.6083,11.67,42398,0
+RFI.US,D,20240226,000000,11.65,11.66,11.55,11.56,58204,0
+RFI.US,D,20240227,000000,11.6,11.6399,11.51,11.52,42959,0
+RFI.US,D,20240228,000000,11.5,11.61,11.48,11.61,64991,0
+RFI.US,D,20240229,000000,11.75,11.8,11.69,11.77,71647,0
+RFI.US,D,20240301,000000,11.82,11.87,11.67,11.87,63354,0
+RFI.US,D,20240304,000000,11.84,11.9239,11.81,11.92,52649,0
+RFI.US,D,20240305,000000,11.87,11.94,11.8,11.81,65655,0
+RFI.US,D,20240306,000000,11.87,11.9191,11.8401,11.89,37259,0
+RFI.US,D,20240307,000000,11.97,11.97,11.88,11.9,40670,0
+RFI.US,D,20240308,000000,11.95,12.06,11.9,12.06,94708,0
+RFI.US,D,20240311,000000,12.03,12.08,12.0001,12.04,50929,0
+RFI.US,D,20240312,000000,11.93,11.9599,11.9,11.95,81603,0
+RFI.US,D,20240313,000000,11.9,11.9447,11.825,11.84,81437,0
+RFI.US,D,20240314,000000,11.82,11.92,11.56,11.76,115476,0
+RFI.US,D,20240315,000000,11.63,11.7256,11.63,11.67,46860,0
+RFI.US,D,20240318,000000,11.71,11.7598,11.65,11.68,40523,0
+RFI.US,D,20240319,000000,11.74,11.74,11.59,11.67,76407,0
+RFI.US,D,20240320,000000,11.67,11.74,11.63,11.73,45707,0
+RFI.US,D,20240321,000000,11.75,11.83,11.71,11.73,58745,0
+RFI.US,D,20240322,000000,11.73,11.7713,11.6465,11.66,88378,0
+RFI.US,D,20240325,000000,11.64,11.685,11.61,11.64,54228,0
+RFI.US,D,20240326,000000,11.71,11.7118,11.67,11.69,58661,0
+RFI.US,D,20240327,000000,11.72,11.81,11.7114,11.81,59466,0
+RFI.US,D,20240328,000000,11.85,11.94,11.79,11.89,105785,0
+RFI.US,D,20240401,000000,11.89,11.89,11.68,11.68,81445,0
+RFI.US,D,20240402,000000,11.52,11.74,11.47,11.69,115084,0
+RFI.US,D,20240403,000000,11.56,11.79,11.5001,11.7,103977,0
+RFI.US,D,20240404,000000,11.75,11.78,11.58,11.59,79320,0
+RFI.US,D,20240405,000000,11.6,11.6737,11.465,11.47,98076,0
+RFI.US,D,20240408,000000,11.49,11.59,11.49,11.57,81954,0
+RFI.US,D,20240409,000000,11.53,11.585,11.5278,11.58,48905,0
+RFI.US,D,20240410,000000,11.45,11.47,11.2,11.21,99893,0
+RFI.US,D,20240411,000000,11.21,11.265,11.11,11.19,71941,0
+RFI.US,D,20240412,000000,11.17,11.17,10.97,10.99,56388,0
+RFI.US,D,20240415,000000,10.99,11.12,10.76,10.8,64910,0
+RFI.US,D,20240416,000000,10.75,10.8,10.67,10.68,57402,0
+RFI.US,D,20240417,000000,10.76,10.9,10.76,10.85,88840,0
+RFI.US,D,20240418,000000,10.9,10.9,10.7587,10.79,68316,0
+RFI.US,D,20240419,000000,10.78,10.92,10.78,10.92,48819,0
+RFI.US,D,20240422,000000,10.93,11.33,10.93,11.28,161921,0
+RFI.US,D,20240423,000000,11.32,11.36,11.215,11.33,103265,0
+RFI.US,D,20240424,000000,11.38,11.38,11.21,11.3,63803,0
+RFI.US,D,20240425,000000,11.2,11.2,11.02,11.02,106445,0
+RFI.US,D,20240426,000000,11.02,11.2017,11.01,11.14,66002,0
+RFI.US,D,20240429,000000,11.15,11.215,11.08,11.12,52313,0
+RFI.US,D,20240430,000000,11.14,11.35,11.07,11.08,88387,0
+RFI.US,D,20240501,000000,11.04,11.18,11.02,11.06,37049,0
+RFI.US,D,20240502,000000,11.11,11.18,11.06,11.17,28672,0
+RFI.US,D,20240503,000000,11.29,11.4299,11.2731,11.34,52706,0
+RFI.US,D,20240506,000000,11.41,11.49,11.34,11.43,83634,0
+RFI.US,D,20240507,000000,11.43,11.46,11.4,11.45,46342,0
+RFI.US,D,20240508,000000,11.44,11.44,11.35,11.41,37771,0
+RFI.US,D,20240509,000000,11.34,11.63,11.34,11.59,46092,0
+RFI.US,D,20240510,000000,11.68,11.68,11.5,11.65,35514,0
+RFI.US,D,20240513,000000,11.76,11.8407,11.6401,11.72,65561,0
+RFI.US,D,20240514,000000,11.69,11.69,11.61,11.63,56084,0
+RFI.US,D,20240515,000000,11.74,11.8886,11.74,11.78,68865,0
+RFI.US,D,20240516,000000,11.81,11.86,11.7701,11.79,45663,0
+RFI.US,D,20240517,000000,11.83,11.8599,11.6,11.65,116554,0
+RFI.US,D,20240520,000000,11.7,11.7,11.51,11.52,125667,0
+RFI.US,D,20240521,000000,11.5,11.6,11.5,11.6,47005,0
+RFI.US,D,20240522,000000,11.59,11.65,11.5,11.5,49305,0
+RFI.US,D,20240523,000000,11.53,11.5436,11.32,11.35,66803,0
+RFI.US,D,20240524,000000,11.34,11.41,11.34,11.36,32353,0
+RFI.US,D,20240528,000000,11.34,11.38,11.15,11.16,76169,0
+RFI.US,D,20240529,000000,11.13,11.15,10.98,11.01,73300,0
+RFI.US,D,20240530,000000,11.03,11.15,11.02,11.07,108317,0
+RFI.US,D,20240531,000000,11.2,11.43,11.15,11.38,101647,0
+RFI.US,D,20240603,000000,11.4,11.45,11.32,11.38,39601,0
+RFI.US,D,20240604,000000,11.36,11.54,11.35,11.47,46655,0
+RFI.US,D,20240605,000000,11.52,11.57,11.26,11.44,169254,0
+RFI.US,D,20240606,000000,11.46,11.47,11.3927,11.43,45403,0
+RFI.US,D,20240607,000000,11.34,11.41,11.3,11.35,47736,0
+RFI.US,D,20240610,000000,11.34,11.45,11.335,11.43,37965,0
+RFI.US,D,20240611,000000,11.38,11.38,11.2568,11.28,40042,0
+RFI.US,D,20240612,000000,11.44,11.5335,11.23,11.26,114679,0
+RFI.US,D,20240613,000000,11.3,11.31,11.22,11.28,52593,0
+RFI.US,D,20240614,000000,11.23,11.33,11.22,11.27,110060,0
+RFI.US,D,20240617,000000,11.27,11.28,11.225,11.25,44422,0
+RFI.US,D,20240618,000000,11.24,11.29,11.22,11.225,82169,0
+RFI.US,D,20240620,000000,11.25,11.26,11.14,11.14,129195,0
+RFI.US,D,20240621,000000,11.17,11.21,11.14,11.17,60937,0
+RFI.US,D,20240624,000000,11.19,11.37,11.19,11.29,79508,0
+RFI.US,D,20240625,000000,11.32,11.32,11.13,11.16,119667,0
+RFI.US,D,20240626,000000,11.15,11.24,11.1201,11.19,74737,0
+RFI.US,D,20240627,000000,11.27,11.39,11.215,11.37,48575,0
+RFI.US,D,20240628,000000,11.51,11.5985,11.451,11.56,69163,0
+RFI.US,D,20240701,000000,11.53,11.6,11.4601,11.53,59608,0
+RFI.US,D,20240702,000000,11.5,11.6592,11.4956,11.61,48470,0
+RFI.US,D,20240703,000000,11.61,11.61,11.45,11.47,57076,0
+RFI.US,D,20240705,000000,11.6,11.69,11.5,11.66,97887,0
+RFI.US,D,20240708,000000,11.66,11.66,11.571,11.63,53364,0
+RFI.US,D,20240709,000000,11.69,11.72,11.5101,11.71,77126,0
+RFI.US,D,20240710,000000,11.72,11.72,11.62,11.695,76244,0
+RFI.US,D,20240711,000000,11.8,11.99,11.785,11.94,67915,0
+RFI.US,D,20240712,000000,11.99,12.07,11.97,12.051,64985,0
+RFI.US,D,20240715,000000,12.11,12.11,12.01,12.031,74765,0
+RFI.US,D,20240716,000000,12,12.1999,12,12.19,56565,0
+RFI.US,D,20240717,000000,11.93,12.1638,11.56,12.03,122991,0
+RFI.US,D,20240718,000000,11.99,12.2099,11.97,11.97,57413,0
+RFI.US,D,20240719,000000,11.95,12.07,11.9101,11.94,42357,0
+RFI.US,D,20240722,000000,11.96,12.034,11.9201,12,59367,0
+RFI.US,D,20240723,000000,12.02,12.17,11.975,12.1001,52004,0
+RFI.US,D,20240724,000000,12.01,12.168,12.01,12.01,84857,0
+RFI.US,D,20240725,000000,12.02,12.175,12.02,12.05,44260,0
+RFI.US,D,20240726,000000,12.2,12.2,12.02,12.04,49058,0
+RFI.US,D,20240729,000000,12.06,12.16,12.032,12.15,48606,0
+RFI.US,D,20240730,000000,12.15,12.45,12.15,12.43,39449,0
+RFI.US,D,20240731,000000,12.5,12.65,12.34,12.42,114787,0
+RFI.US,D,20240801,000000,12.45,12.55,12.42,12.47,38886,0
+RFI.US,D,20240802,000000,12.45,12.58,12.3932,12.52,51250,0
+RFI.US,D,20240805,000000,12.3,12.3899,12.12,12.1611,60098,0
+RFI.US,D,20240806,000000,12.15,12.3761,12.138,12.2821,72852,0
+RFI.US,D,20240807,000000,12.38,12.4799,12.2472,12.28,44752,0
+RFI.US,D,20240808,000000,12.2998,12.36,12.2555,12.3,33623,0
+RFI.US,D,20240809,000000,12.3,12.4899,12.28,12.35,27956,0
+RFI.US,D,20240812,000000,12.32,12.4008,12.22,12.2424,58768,0
+RFI.US,D,20240813,000000,12.16,12.39,12.16,12.3153,45460,0
+RFI.US,D,20240814,000000,12.3,12.4399,12.24,12.405,54461,0
+RFI.US,D,20240815,000000,12.4,12.52,12.3831,12.43,56227,0
+RFI.US,D,20240816,000000,12.4,12.5043,12.32,12.34,31029,0
+RFI.US,D,20240819,000000,12.32,12.56,12.32,12.45,52910,0
+RFI.US,D,20240820,000000,12.46,12.5126,12.35,12.35,29670,0
+RFI.US,D,20240821,000000,12.4,12.56,12.34,12.451,41082,0
+RFI.US,D,20240822,000000,12.48,12.57,12.44,12.5099,16688,0
+RFI.US,D,20240823,000000,12.52,12.83,12.52,12.6936,47104,0
+RFI.US,D,20240826,000000,12.75,13.02,12.66,13,175775,0
+RFI.US,D,20240827,000000,12.97,13.03,12.86,13.02,59827,0
+RFI.US,D,20240828,000000,12.93,13.04,12.865,12.89,41996,0
+RFI.US,D,20240829,000000,12.94,13,12.89,12.94,48689,0
+RFI.US,D,20240830,000000,13.06,13.44,12.98,13.09,93442,0
+RFI.US,D,20240903,000000,13.07,13.35,13.02,13.2,95127,0
+RFI.US,D,20240904,000000,13.22,13.39,13.2,13.29,62394,0
+RFI.US,D,20240905,000000,13.27,13.3597,13.175,13.25,28038,0
+RFI.US,D,20240906,000000,13.21,13.21,13.1,13.15,51739,0
+RFI.US,D,20240909,000000,13.09,13.327,13.09,13.31,41067,0
+RFI.US,D,20240910,000000,13.32,13.39,13.13,13.31,46391,0
+RFI.US,D,20240911,000000,13.38,13.38,13.09,13.29,24447,0
+RFI.US,D,20240912,000000,13.3,13.3002,13.15,13.2,39583,0
+RFI.US,D,20240913,000000,13.25,13.2831,13.15,13.17,63289,0
+RFI.US,D,20240916,000000,13.26,13.39,13.2066,13.37,49391,0
+RFI.US,D,20240917,000000,13.38,13.389,13.15,13.15,41844,0
+RFI.US,D,20240918,000000,13.18,13.35,13.13,13.15,91522,0
+RFI.US,D,20240919,000000,13.3,13.3359,12.9,12.92,139053,0
+RFI.US,D,20240920,000000,13.01,13.04,12.75,12.8,74451,0
+RFI.US,D,20240923,000000,12.86,12.9872,12.835,12.95,56365,0
+RFI.US,D,20240924,000000,12.96,13.04,12.9,13.01,51401,0
+RFI.US,D,20240925,000000,12.94,13.05,12.94,12.99,41065,0
+RFI.US,D,20240926,000000,13.1,13.1,12.86,12.87,46264,0
+RFI.US,D,20240927,000000,12.87,12.99,12.87,12.95,59624,0
+RFI.US,D,20240930,000000,13.008,13.16,12.9,13.09,87303,0
+RFI.US,D,20241001,000000,13.13,13.17,13.01,13.01,45230,0
+RFI.US,D,20241002,000000,13.01,13.03,12.92,12.95,47003,0
+RFI.US,D,20241003,000000,12.94,13.0292,12.75,12.77,76672,0
+RFI.US,D,20241004,000000,12.77,12.89,12.6813,12.88,65031,0
+RFI.US,D,20241007,000000,12.9,12.9,12.77,12.8,59978,0
+RFI.US,D,20241008,000000,12.94,12.94,12.74,12.82,56992,0
+RFI.US,D,20241009,000000,12.78,12.92,12.78,12.92,41188,0
+RFI.US,D,20241010,000000,12.89,12.94,12.8402,12.9,51381,0
+RFI.US,D,20241011,000000,12.87,12.94,12.84,12.88,58645,0
+RFI.US,D,20241014,000000,12.88,13.11,12.88,13,117672,0
+RFI.US,D,20241015,000000,12.94,13.03,12.88,12.96,30050,0
+RFI.US,D,20241016,000000,13.03,13.144,12.9219,13.05,44357,0
+RFI.US,D,20241017,000000,13.03,13.1025,12.88,12.88,43049,0
+RFI.US,D,20241018,000000,12.98,13.05,12.91,12.99,51049,0
+RFI.US,D,20241021,000000,12.98,13.0199,12.78,12.79,40868,0
+RFI.US,D,20241022,000000,12.78,12.82,12.69,12.76,49271,0
+RFI.US,D,20241023,000000,12.74,12.8629,12.735,12.76,75098,0
+RFI.US,D,20241024,000000,12.84,12.84,12.77,12.8,63294,0
+RFI.US,D,20241025,000000,13.06,13.274,13.0001,13.12,478077,0
+RFI.US,D,20241028,000000,13.18,13.18,13.04,13.1,114037,0
+RFI.US,D,20241029,000000,13.1,13.1,12.87,12.89,146926,0
+RFI.US,D,20241030,000000,12.96,13.0499,12.88,12.9,70709,0
+RFI.US,D,20241031,000000,12.9,12.93,12.7702,12.82,113473,0
+RFI.US,D,20241101,000000,12.86,12.9168,12.7,12.71,57831,0
+RFI.US,D,20241104,000000,12.83,12.87,12.725,12.76,54453,0
+RFI.US,D,20241105,000000,12.79,12.88,12.7848,12.87,22920,0
+RFI.US,D,20241106,000000,12.97,12.97,12.55,12.63,87777,0
+RFI.US,D,20241107,000000,12.69,12.82,12.6711,12.78,51438,0
+RFI.US,D,20241108,000000,12.78,13.01,12.78,12.98,72190,0
+RFI.US,D,20241111,000000,12.97,13.24,12.96,12.98,67187,0
+RFI.US,D,20241112,000000,12.8684,12.9231,12.5075,12.53,92067,0
+RFI.US,D,20241113,000000,12.71,12.7982,12.54,12.59,63172,0
+RFI.US,D,20241114,000000,12.59,12.6257,12.36,12.42,61853,0
+RFI.US,D,20241115,000000,12.5118,12.54,12.33,12.38,35052,0
+RFI.US,D,20241118,000000,12.38,12.51,12.3311,12.48,56871,0
+RFI.US,D,20241119,000000,12.5,12.7186,12.41,12.61,82075,0
+RFI.US,D,20241120,000000,12.61,12.66,12.5307,12.63,31658,0
+RFI.US,D,20241121,000000,12.6013,12.72,12.6013,12.665,45520,0
+RFI.US,D,20241122,000000,12.689,12.9162,12.6401,12.85,62788,0
+RFI.US,D,20241125,000000,12.925,13,12.88,12.94,69491,0
+RFI.US,D,20241126,000000,13,13,12.85,12.91,54908,0
+RFI.US,D,20241127,000000,12.98,13.1418,12.98,13.1,39936,0
+RFI.US,D,20241129,000000,13.15,13.29,13.13,13.16,72368,0
+RFI.US,D,20241202,000000,13.15,13.18,12.9603,12.97,95111,0
+RFI.US,D,20241203,000000,13.11,13.11,12.88,12.95,51629,0
+RFI.US,D,20241204,000000,12.92,12.9938,12.8,12.82,62209,0
+RFI.US,D,20241205,000000,12.82,12.88,12.78,12.81,36527,0
+RFI.US,D,20241206,000000,12.8875,12.9664,12.78,12.81,47721,0
+RFI.US,D,20241209,000000,12.78,12.8798,12.63,12.68,94105,0
+RFI.US,D,20241210,000000,12.7,12.74,12.515,12.53,44810,0
+RFI.US,D,20241211,000000,12.628,12.696,12.24,12.27,162941,0
+RFI.US,D,20241212,000000,12.2372,12.36,12.21,12.24,70857,0
+RFI.US,D,20241213,000000,12.201,12.25,12.12,12.15,40270,0
+RFI.US,D,20241216,000000,12.13,12.3,12,12.01,162496,0
+RFI.US,D,20241217,000000,11.99,12.1,11.96,11.97,135305,0
+RFI.US,D,20241218,000000,12.05,12.08,11.68,11.68,101071,0
+RFI.US,D,20241219,000000,11.88,11.88,11.52,11.52,132286,0
+RFI.US,D,20241220,000000,11.6067,11.8292,11.55,11.69,103780,0
+RFI.US,D,20241223,000000,11.7,11.74,11.56,11.66,128218,0
+RFI.US,D,20241224,000000,11.675,11.76,11.6,11.75,59277,0
+RFI.US,D,20241226,000000,11.71,11.775,11.6548,11.74,94290,0
+RFI.US,D,20241227,000000,11.7,11.7735,11.62,11.65,83990,0
+RFI.US,D,20241230,000000,11.5537,11.61,11.43,11.53,254144,0
+RFI.US,D,20241231,000000,11.6,11.66,11.5,11.58,187527,0
+RFI.US,D,20250102,000000,11.7238,11.73,11.55,11.58,99861,0
+RFI.US,D,20250103,000000,11.64,11.74,11.58,11.69,55187,0
+RFI.US,D,20250106,000000,11.83,11.85,11.65,11.66,122634,0
+RFI.US,D,20250107,000000,11.6686,11.7531,11.57,11.61,125889,0
+RFI.US,D,20250108,000000,11.6839,11.6839,11.5401,11.63,69713,0
+RFI.US,D,20250110,000000,11.525,11.5498,11.42,11.44,108737,0
+RFI.US,D,20250113,000000,11.484,11.59,11.46,11.57,74679,0
+RFI.US,D,20250114,000000,11.52,11.618,11.5,11.59,84173,0
+RFI.US,D,20250115,000000,11.61,11.7913,11.58,11.63,68648,0
+RFI.US,D,20250116,000000,11.62,11.87,11.61,11.87,111160,0
+RFI.US,D,20250117,000000,11.93,11.99,11.8143,11.93,56861,0
+RFI.US,D,20250121,000000,11.99,12.095,11.98,12.04,90621,0
+RFI.US,D,20250122,000000,12.01,12.05,11.9,11.94,48344,0
+RFI.US,D,20250123,000000,11.9198,11.9198,11.8,11.84,68004,0
+RFI.US,D,20250124,000000,11.8009,11.9281,11.8,11.87,80184,0
+RFI.US,D,20250127,000000,11.85,11.9895,11.838,11.94,76609,0
+RFI.US,D,20250128,000000,11.9,11.9573,11.8203,11.88,62433,0
+RFI.US,D,20250129,000000,11.895,11.9,11.69,11.76,70154,0
+RFI.US,D,20250130,000000,11.91,12,11.805,11.89,88709,0
+RFI.US,D,20250131,000000,11.9524,12.03,11.8991,11.9,55946,0
+RFI.US,D,20250203,000000,11.725,11.96,11.56,11.9,75780,0
+RFI.US,D,20250204,000000,11.9,12,11.875,12,65899,0
+RFI.US,D,20250205,000000,12.0004,12.15,11.96,12.1,58763,0
+RFI.US,D,20250206,000000,12.15,12.22,12.09,12.19,115922,0
+RFI.US,D,20250207,000000,12.06,12.21,12.05,12.14,88127,0
+RFI.US,D,20250210,000000,12.11,12.29,12.0245,12.17,118250,0
+RFI.US,D,20250211,000000,12.2873,12.2873,12.02,12.1,72715,0
+RFI.US,D,20250212,000000,12.03,12.0811,11.9601,12,105168,0
+RFI.US,D,20250213,000000,12.03,12.15,12.01,12.15,50752,0
+RFI.US,D,20250214,000000,12.2,12.2127,12.1,12.13,74450,0
+RFI.US,D,20250218,000000,12.13,12.16,12.1002,12.15,41896,0
+RFI.US,D,20250219,000000,12.1,12.13,12.06,12.1,41590,0
+RFI.US,D,20250220,000000,12.11,12.13,12.05,12.12,39455,0
+RFI.US,D,20250221,000000,12.1516,12.17,12.0746,12.13,55293,0
+RFI.US,D,20250224,000000,12.09,12.2,12.04,12.16,52919,0
+RFI.US,D,20250225,000000,12.16,12.3,12.1008,12.28,58252,0
+RFI.US,D,20250226,000000,12.2695,12.3,12.19,12.2,65067,0
+RFI.US,D,20250227,000000,12.2184,12.29,12.19,12.25,49909,0
+RFI.US,D,20250228,000000,12.3,12.44,12.3,12.4,72620,0
+RFI.US,D,20250303,000000,12.375,12.52,12.35,12.4,63091,0
+RFI.US,D,20250304,000000,12.3101,12.4092,12.2,12.28,63903,0
+RFI.US,D,20250305,000000,12.33,12.37,12.25,12.37,35390,0
+RFI.US,D,20250306,000000,12.272,12.29,12.11,12.12,41617,0
+RFI.US,D,20250307,000000,12.1581,12.2483,12.06,12.06,115294,0
+RFI.US,D,20250310,000000,12.0882,12.249,11.98,12.05,66060,0
+RFI.US,D,20250311,000000,12.0601,12.0601,11.87,11.91,37955,0
+RFI.US,D,20250312,000000,11.96,12.0325,11.76,11.87,46925,0
+RFI.US,D,20250313,000000,11.88,11.92,11.61,11.65,100511,0
+RFI.US,D,20250314,000000,11.7377,11.81,11.65,11.78,56078,0
+RFI.US,D,20250317,000000,11.81,11.9759,11.81,11.97,72792,0
+RFI.US,D,20250318,000000,11.9409,12.005,11.87,11.91,48914,0
+RFI.US,D,20250319,000000,11.9835,12.04,11.885,12,31095,0
+RFI.US,D,20250320,000000,11.96,12,11.95,11.97,44818,0
+RFI.US,D,20250321,000000,11.9,12,11.9,11.95,39272,0
+RFI.US,D,20250324,000000,12.01,12.05,11.92,11.99,65332,0
+RFI.US,D,20250325,000000,11.922,12,11.806,11.82,44611,0
+RFI.US,D,20250326,000000,11.8449,11.9124,11.8,11.86,48342,0
+RFI.US,D,20250327,000000,11.84,11.9362,11.8099,11.86,28843,0
+RFI.US,D,20250328,000000,11.92,12,11.84,11.98,80099,0
+RFI.US,D,20250331,000000,12.0341,12.12,11.96,12.09,87048,0
+RFI.US,D,20250401,000000,12.0694,12.194,12.01,12.11,38963,0
+RFI.US,D,20250402,000000,12.1875,12.1875,12.0616,12.15,37303,0
+RFI.US,D,20250403,000000,12,12.0799,11.71,11.71,189025,0
+RFI.US,D,20250404,000000,11.6106,11.65,11.25,11.29,158486,0
+RFI.US,D,20250407,000000,10.915,11.2687,10.62,10.9,189107,0
+RFI.US,D,20250408,000000,11.12,11.28,10.66,10.7,238725,0
+RFI.US,D,20250409,000000,10.59,11.41,10.4301,11.29,156614,0
+RFI.US,D,20250410,000000,11.14,11.19,10.78,10.96,71261,0
+RFI.US,D,20250411,000000,10.975,11.17,10.85,11.14,67401,0
+RFI.US,D,20250414,000000,11.305,11.49,11.16,11.45,67797,0
+RFI.US,D,20250415,000000,11.44,11.54,11.3924,11.48,30705,0
+RFI.US,D,20250416,000000,11.45,11.5368,11.3,11.44,51105,0
+RFI.US,D,20250417,000000,11.4762,11.6974,11.4762,11.66,32094,0
+RFI.US,D,20250421,000000,11.55,11.56,11.33,11.34,66967,0
+RFI.US,D,20250422,000000,11.44,11.65,11.41,11.56,39660,0
+RFI.US,D,20250423,000000,11.648,11.8899,11.5801,11.61,46768,0
+RFI.US,D,20250424,000000,11.7002,11.74,11.58,11.64,22843,0
+RFI.US,D,20250425,000000,11.67,11.69,11.56,11.59,53983,0
+RFI.US,D,20250428,000000,11.6,11.74,11.5722,11.7,51374,0
+RFI.US,D,20250429,000000,11.79,11.8799,11.6854,11.85,52516,0
+RFI.US,D,20250430,000000,11.8098,11.86,11.66,11.82,60007,0
+RFI.US,D,20250501,000000,11.905,12.06,11.82,11.98,56528,0
+RFI.US,D,20250502,000000,12.02,12.17,12.02,12.14,68520,0
+RFI.US,D,20250505,000000,12.102,12.1602,12.0001,12.12,52908,0
+RFI.US,D,20250506,000000,12,12.1,11.9151,12,31238,0
+RFI.US,D,20250507,000000,12.08705,12.13,12,12.09,40354,0
+RFI.US,D,20250508,000000,12.09,12.1,11.9401,12.02,50934,0
+RFI.US,D,20250509,000000,12.0011,12.14,12,12.14,37559,0
+RFI.US,D,20250512,000000,12.2105,12.235,12.15,12.22,96300,0
+RFI.US,D,20250513,000000,12.115,12.115,11.915,12.07,96788,0
+RFI.US,D,20250514,000000,11.98,12.02,11.79,11.83,109988,0
+RFI.US,D,20250515,000000,11.81,11.99,11.76,11.96,43877,0
+RFI.US,D,20250516,000000,11.99,12.12,11.83,12.12,45440,0
+RFI.US,D,20250519,000000,11.9589,12.11,11.9589,12.1,37825,0
+RFI.US,D,20250520,000000,12.06,12.11,11.99,12.01,37467,0
+RFI.US,D,20250521,000000,11.99,12.01,11.8,11.8,46811,0
+RFI.US,D,20250522,000000,11.79,11.8699,11.64,11.79,51743,0
+RFI.US,D,20250523,000000,11.65,11.7823,11.6,11.7,44290,0
+RFI.US,D,20250527,000000,11.829,11.87,11.7575,11.86,72832,0
+RFI.US,D,20250528,000000,11.8777,11.8837,11.756,11.79,36543,0
+RFI.US,D,20250529,000000,11.81,12.04,11.81,12.04,53232,0
+RFI.US,D,20250530,000000,12.0809,12.14,12.01,12.13,96636,0
+RFI.US,D,20250602,000000,12.1,12.13,12.01,12.11,77389,0
+RFI.US,D,20250603,000000,12.085,12.16,11.95,12.07,48018,0
+RFI.US,D,20250604,000000,12.09,12.15,12.04,12.13,55837,0
+RFI.US,D,20250605,000000,12.0954,12.15,12,12,52138,0
+RFI.US,D,20250606,000000,12.15,12.15,12,12.01,40389,0
+RFI.US,D,20250609,000000,12.0125,12.13,11.9747,12.08,59284,0
+RFI.US,D,20250610,000000,12.065,12.07,11.9913,12.035,46048,0
+RFI.US,D,20250611,000000,12.0632,12.0753,12,12.0052,42133,0
+RFI.US,D,20250612,000000,12.0259,12.0573,11.98,12,53117,0
+RFI.US,D,20250613,000000,11.94,11.9893,11.84,11.87,44697,0
+RFI.US,D,20250616,000000,11.89,12.05,11.89,11.96,43028,0
+RFI.US,D,20250617,000000,11.94,11.98,11.81,11.83,49429,0
+RFI.US,D,20250618,000000,11.9171,12.0699,11.85,11.92,46204,0
+RFI.US,D,20250620,000000,12,12,11.8103,11.83,41146,0
+RFI.US,D,20250623,000000,11.79,12.028,11.79,11.99,50335,0
+RFI.US,D,20250624,000000,12.036,12.08,12.02,12.05,52877,0
+RFI.US,D,20250625,000000,11.98,11.99,11.89,11.91,43460,0
+RFI.US,D,20250626,000000,11.93,11.9328,11.77,11.84,63298,0
+RFI.US,D,20250627,000000,11.75,12.035,11.75,11.98,59366,0
+RFI.US,D,20250630,000000,12.04,12.07,11.95,12.06,75411,0
+RFI.US,D,20250701,000000,12.0539,12.18,12.05,12.12,69273,0
+RFI.US,D,20250702,000000,12.11,12.1592,12.07,12.13,44639,0
+RFI.US,D,20250703,000000,12.15,12.1765,12.11,12.135,27683,0
+RFI.US,D,20250707,000000,12.15,12.15,11.96,12.04,81594,0
+RFI.US,D,20250708,000000,11.99,12.07,11.99,12,39683,0
+RFI.US,D,20250709,000000,11.98,12,11.88,11.88,99131,0
+RFI.US,D,20250710,000000,11.95,11.9699,11.85,11.91,171639,0
+RFI.US,D,20250711,000000,11.9,11.99,11.88,11.89,94566,0
+RFI.US,D,20250714,000000,11.9793,12.08,11.95,12.08,117500,0
+RFI.US,D,20250715,000000,12.07,12.07,11.87,11.89,115353,0
+RFI.US,D,20250716,000000,11.8704,12.0092,11.86,11.91,76864,0
+RFI.US,D,20250717,000000,12,12.0232,11.91,11.95,50898,0
+RFI.US,D,20250718,000000,11.98,12.043,11.93,11.95,40284,0
+RFI.US,D,20250721,000000,12.0198,12.05,11.99,12,43159,0
+RFI.US,D,20250722,000000,12.0097,12.0667,12,12.04,77089,0
+RFI.US,D,20250723,000000,12.0823,12.1,12.02,12.02,60881,0
+RFI.US,D,20250724,000000,12.035,12.05,12,12.05,45718,0
+RFI.US,D,20250725,000000,12.0516,12.08,11.98,12.02,54863,0
+RFI.US,D,20250728,000000,12.0115,12.0461,11.92,11.93,56503,0
+RFI.US,D,20250729,000000,11.97,11.99,11.92,11.98,52534,0
+RFI.US,D,20250730,000000,12.0299,12.05,11.94,11.97,67977,0
+RFI.US,D,20250731,000000,11.97,12,11.85,11.88,95915,0
+RFI.US,D,20250801,000000,11.9,11.97,11.8054,11.86,96406,0
+RFI.US,D,20250804,000000,11.921,11.96,11.86,11.9,81346,0
+RFI.US,D,20250805,000000,11.92,11.99,11.9021,11.96,53400,0
+RFI.US,D,20250806,000000,11.95,12.0097,11.9184,11.945,36928,0
+RFI.US,D,20250807,000000,11.992,11.992,11.92,11.98,54662,0
+RFI.US,D,20250808,000000,11.97,12.0299,11.93,11.93,75759,0
+RFI.US,D,20250811,000000,11.9438,11.9582,11.9,11.95,55792,0
+RFI.US,D,20250812,000000,11.95,12.04,11.87,11.92,79965,0
+RFI.US,D,20250813,000000,11.9728,11.9728,11.9001,11.93,67470,0
+RFI.US,D,20250814,000000,11.87,11.87,11.8,11.82,105734,0
+RFI.US,D,20250815,000000,11.835,11.9,11.8305,11.9,53907,0
+RFI.US,D,20250818,000000,11.87,11.9,11.82,11.84,40882,0
+RFI.US,D,20250819,000000,11.88,11.945,11.83,11.9,40365,0
+RFI.US,D,20250820,000000,11.93,11.95,11.88,11.93,49528,0
+RFI.US,D,20250821,000000,11.885,11.93,11.82,11.92,65266,0
+RFI.US,D,20250822,000000,11.95,12.08,11.9,12.03,80814,0
+RFI.US,D,20250825,000000,11.9855,12.02,11.9657,11.97,42701,0
+RFI.US,D,20250826,000000,11.975,12.003,11.91,11.92,39479,0
+RFI.US,D,20250827,000000,12.0078,12.0741,11.89,11.93,41977,0
+RFI.US,D,20250828,000000,11.96,12.03,11.91,12.03,67351,0
+RFI.US,D,20250829,000000,12.0479,12.1099,11.98,12.1,69066,0
+RFI.US,D,20250902,000000,12.0001,12.06,11.89,11.95,116788,0
+RFI.US,D,20250903,000000,11.95,11.9933,11.92,11.93,32518,0
+RFI.US,D,20250904,000000,12,12.05,11.97,12,71182,0
+RFI.US,D,20250905,000000,12.02,12.16,12.01,12.07,93579,0
+RFI.US,D,20250908,000000,12.09,12.1,11.97,11.99,73208,0
+RFI.US,D,20250909,000000,11.91,11.98,11.9,11.94,67035,0
+RFI.US,D,20250910,000000,11.9907,12.0341,11.9,11.92,69346,0
+RFI.US,D,20250911,000000,11.91,12.07,11.9,12.03,80058,0
+RFI.US,D,20250912,000000,11.9931,12.04,11.9544,12.02,37546,0
+RFI.US,D,20250915,000000,12.0204,12.06,11.97,12.02,114395,0
+RFI.US,D,20250916,000000,12.0099,12.05,11.995,12,63660,0
+RFI.US,D,20250917,000000,11.989,12.13,11.98,12.01,55707,0
+RFI.US,D,20250918,000000,12.04,12.04,11.97,11.99,38125,0
+RFI.US,D,20250919,000000,12.035,12.035,11.95,11.95,46332,0
+RFI.US,D,20250922,000000,11.935,11.99,11.87,11.89,44992,0
+RFI.US,D,20250923,000000,11.9311,12,11.9,11.94,44400,0
+RFI.US,D,20250924,000000,12.03,12.0453,11.9,11.92,44633,0
+RFI.US,D,20250925,000000,11.9141,11.92,11.86,11.88,35774,0
+RFI.US,D,20250926,000000,11.8913,12.0007,11.8913,12,36329,0
+RFI.US,D,20250929,000000,12.01,12.04,11.96,12.04,67829,0
+RFI.US,D,20250930,000000,12.0899,12.1,11.99,12.1,66876,0
+RFI.US,D,20251001,000000,12.06,12.1,12.0201,12.1,59498,0
+RFI.US,D,20251002,000000,12.14,12.15,12,12.08,90340,0
+RFI.US,D,20251003,000000,12.09,12.17,12.06,12.12,33438,0
+RFI.US,D,20251006,000000,12.1,12.1001,11.96,11.99,61637,0
+RFI.US,D,20251007,000000,12.02,12.02,11.9106,11.97,58081,0
+RFI.US,D,20251008,000000,11.9382,11.9999,11.9,11.915,33435,0
+RFI.US,D,20251009,000000,11.933,11.9991,11.83,11.83,78129,0
+RFI.US,D,20251010,000000,11.88,11.8908,11.715,11.74,79381,0
+RFI.US,D,20251013,000000,11.765,11.8,11.74,11.76,33862,0
+RFI.US,D,20251014,000000,11.728,11.75,11.7,11.74,59407,0
+RFI.US,D,20251015,000000,11.8,11.971,11.76,11.89,45261,0
+RFI.US,D,20251016,000000,11.9162,11.97,11.835,11.85,32865,0
+RFI.US,D,20251017,000000,11.8501,11.9,11.82,11.85,42935,0
+RFI.US,D,20251020,000000,11.93,12.0194,11.83,11.87,58393,0
+RFI.US,D,20251021,000000,11.9167,11.9284,11.85,11.86,18953,0
+RFI.US,D,20251022,000000,11.9182,11.9299,11.8401,11.86,52419,0
+RFI.US,D,20251023,000000,11.9,11.9,11.84,11.84,32078,0
+RFI.US,D,20251024,000000,11.88,11.93,11.82,11.83,105768,0
+RFI.US,D,20251027,000000,11.83,11.87,11.75,11.8,153584,0
+RFI.US,D,20251028,000000,11.81,11.82,11.55,11.57,134637,0
+RFI.US,D,20251029,000000,11.56,11.66,11.37,11.42,106980,0
+RFI.US,D,20251030,000000,11.45,11.5795,11.4341,11.53,79554,0
+RFI.US,D,20251031,000000,11.53,11.66,11.495,11.61,133892,0
+RFI.US,D,20251103,000000,11.55,11.6287,11.46,11.5,83937,0
+RFI.US,D,20251104,000000,11.5001,11.57,11.47,11.52,47539,0
+RFI.US,D,20251105,000000,11.5082,11.5299,11.48,11.48,57253,0
+RFI.US,D,20251106,000000,11.5,11.56,11.45,11.45,66563,0
+RFI.US,D,20251107,000000,11.4,11.54,11.4,11.47,52249,0
+RFI.US,D,20251110,000000,11.471,11.6,11.46,11.55,74201,0
+RFI.US,D,20251111,000000,11.61,11.6799,11.52,11.62,79226,0
+RFI.US,D,20251112,000000,11.5751,11.59,11.515,11.52,77189,0
+RFI.US,D,20251113,000000,11.52,11.52,11.4,11.42,73955,0
+RFI.US,D,20251114,000000,11.4,11.438,11.37,11.37,81051,0
+RFI.US,D,20251117,000000,11.39,11.4199,11.2601,11.27,94802,0
+RFI.US,D,20251118,000000,11.27,11.36,11.2,11.26,64124,0
+RFI.US,D,20251119,000000,11.26,11.31,11.14,11.17,96617,0
+RFI.US,D,20251120,000000,11.17,11.346,11.08,11.08,170435,0
+RFI.US,D,20251121,000000,11.1,11.243,11.06,11.18,122178,0
+RFI.US,D,20251124,000000,11.225,11.24,11.15,11.2,157573,0
+RFI.US,D,20251125,000000,11.22,11.33,11.18,11.28,89553,0
+RFI.US,D,20251126,000000,11.3899,11.41,11.29,11.39,157013,0
+RFI.US,D,20251128,000000,11.43,11.455,11.3973,11.4,128640,0
+RFI.US,D,20251201,000000,11.44,11.44,11.3,11.34,126414,0
+RFI.US,D,20251202,000000,11.3,11.34,11.23,11.233,139286,0
+RFI.US,D,20251203,000000,11.28,11.32,11.23,11.29,104751,0
+RFI.US,D,20251204,000000,11.26,11.3,11.2,11.2,131993,0
+RFI.US,D,20251205,000000,11.25,11.26,11.17,11.17,123067,0
+RFI.US,D,20251208,000000,11.16,11.1999,11.11,11.145,131970,0
+RFI.US,D,20251209,000000,11.07,11.169,11.01,11.01,83064,0
+RFI.US,D,20251210,000000,11.07,11.0935,10.95,10.95,165961,0
+RFI.US,D,20251211,000000,11.0076,11.0421,10.94,10.95,139650,0
+RFI.US,D,20251212,000000,11.029,11.03,10.92,10.96,164626,0
+RFI.US,D,20251215,000000,10.9599,10.9967,10.92,10.98,220465,0
+RFI.US,D,20251216,000000,10.95,10.97,10.9,10.9,137096,0
+RFI.US,D,20251217,000000,10.9575,11.02,10.93,10.98,129602,0
+RFI.US,D,20251218,000000,10.97,11,10.87,10.87,149639,0
+RFI.US,D,20251219,000000,10.89,10.91,10.84,10.88,157565,0
+RFI.US,D,20251222,000000,10.85,10.9299,10.8201,10.86,118848,0
+RFI.US,D,20251223,000000,10.86,10.91,10.82,10.88,167367,0
+RFI.US,D,20251224,000000,10.8801,10.99,10.88,10.97,71534,0
+RFI.US,D,20251226,000000,10.97,10.995,10.91,10.99,106660,0
+RFI.US,D,20251229,000000,10.99,11.06,10.96,10.99,148574,0
+RFI.US,D,20251230,000000,11.016,11.12,10.99,11.12,174958,0
+RFI.US,D,20251231,000000,11.12,11.1499,11.0377,11.05,167810,0
+RFI.US,D,20260102,000000,11.15,11.17,10.98,11.02,99984,0
+RFI.US,D,20260105,000000,11.03,11.03,10.9,11.015,190692,0
+RFI.US,D,20260106,000000,11.0699,11.1,10.995,11.09,141162,0
+RFI.US,D,20260107,000000,11.11,11.16,10.95,10.97,182805,0
+RFI.US,D,20260108,000000,10.9705,11.09,10.94,11.03,119238,0
+RFI.US,D,20260109,000000,11.079,11.11,11.04,11.08,90138,0
+RFI.US,D,20260112,000000,11.105,11.1457,11.08,11.1,97476,0
+RFI.US,D,20260113,000000,11.08,11.13,10.96,11.13,163486,0
+RFI.US,D,20260114,000000,11.13,11.18,11.1,11.18,132318,0
+RFI.US,D,20260115,000000,11.2,11.2503,11.1805,11.21,97315,0
+RFI.US,D,20260116,000000,11.21,11.299,11.21,11.27,150871,0
+RFI.US,D,20260120,000000,11.255,11.3,11.11,11.11,146526,0
+RFI.US,D,20260121,000000,11.2,11.2016,11.1016,11.19,145936,0
+RFI.US,D,20260122,000000,11.16,11.2464,11.08,11.08,85548,0
+RFI.US,D,20260123,000000,11.12,11.17,11.04,11.11,98343,0
+RFI.US,D,20260126,000000,11.1191,11.1875,11.1013,11.18,100926,0
+RFI.US,D,20260127,000000,11.11,11.1566,11.11,11.15,75371,0
+RFI.US,D,20260128,000000,11.14,11.15,11.02,11.02,84773,0
+RFI.US,D,20260129,000000,11.01,11.19,11,11.15,113949,0
+RFI.US,D,20260130,000000,11.195,11.21,11.095,11.17,121116,0
+RFI.US,D,20260202,000000,11.18,11.23,11.175,11.18,67477,0
+RFI.US,D,20260203,000000,11.14,11.185,11.06,11.09,113230,0
+RFI.US,D,20260204,000000,11.14,11.29,11.1232,11.28,88515,0
+RFI.US,D,20260205,000000,11.19,11.34,11.19,11.27,180927,0
+RFI.US,D,20260206,000000,11.3499,11.45,11.305,11.44,111645,0
+RFI.US,D,20260209,000000,11.65,11.65,11.4,11.57,339263,0
+RFI.US,D,20260210,000000,11.5051,11.715,11.49,11.69,139484,0
+RFI.US,D,20260211,000000,11.752,11.76,11.6266,11.75,129920,0
+RFI.US,D,20260212,000000,11.87,11.97,11.8241,11.85,162223,0
+RFI.US,D,20260213,000000,11.88,11.99,11.82,11.94,106398,0
+RFI.US,D,20260217,000000,11.94,12,11.89,12,107356,0
+RFI.US,D,20260218,000000,11.9871,11.99,11.8003,11.85,71156,0
diff --git a/daily/us/nyse stocks/2/rgef.us.txt b/daily/us/nyse stocks/2/rgef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c30bbf60956ced6d438bf134709af404a050276f
--- /dev/null
+++ b/daily/us/nyse stocks/2/rgef.us.txt	
@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGEF.US,D,20241029,000000,25.11,25.1126,25.11,25.1126,10496,0
+RGEF.US,D,20241030,000000,25.03,25.03,24.9838,24.9838,1441,0
+RGEF.US,D,20241031,000000,24.67,24.67,24.59,24.6545,14034,0
+RGEF.US,D,20241101,000000,24.79,24.79,24.79,24.79,110,0
+RGEF.US,D,20241104,000000,24.6498,24.6498,24.6498,24.6498,1,0
+RGEF.US,D,20241105,000000,24.9123,24.9123,24.9123,24.9123,1,0
+RGEF.US,D,20241106,000000,25.1919,25.1919,25.1919,25.1919,1,0
+RGEF.US,D,20241107,000000,25.4601,25.4601,25.4601,25.4601,17,0
+RGEF.US,D,20241108,000000,25.3809,25.3809,25.3809,25.3809,40,0
+RGEF.US,D,20241111,000000,25.47,25.47,25.4213,25.4213,213,0
+RGEF.US,D,20241113,000000,25.08,25.13,25.0459,25.0459,724,0
+RGEF.US,D,20241114,000000,25.12,25.12,24.9569,24.9569,602,0
+RGEF.US,D,20241115,000000,24.73,24.73,24.71,24.7291,657,0
+RGEF.US,D,20241118,000000,24.75,24.8358,24.74,24.8358,101603,0
+RGEF.US,D,20241121,000000,24.76,24.9186,23.78,24.9186,12363,0
+RGEF.US,D,20241122,000000,25.0199,25.0335,25.0199,25.0335,400,0
+RGEF.US,D,20241125,000000,25.12,25.1436,25.12,25.1436,29973,0
+RGEF.US,D,20241126,000000,25.145,25.2076,25.145,25.2076,710,0
+RGEF.US,D,20241203,000000,25.4149,25.5043,25.4149,25.5043,4698,0
+RGEF.US,D,20241205,000000,25.61,25.61,25.6029,25.6029,136,0
+RGEF.US,D,20241209,000000,25.64,25.7,25.5088,25.5088,1804,0
+RGEF.US,D,20241211,000000,25.53,25.6085,25.51,25.6085,5126,0
+RGEF.US,D,20241212,000000,25.56,25.56,25.4822,25.4822,1986,0
+RGEF.US,D,20241213,000000,25.41,25.4229,25.41,25.4229,101,0
+RGEF.US,D,20241216,000000,25.41,25.5,25.4,25.4725,23513,0
+RGEF.US,D,20241217,000000,25.36,25.4,25.3,25.3594,231788,0
+RGEF.US,D,20241218,000000,25.35,25.37,24.7035,24.7035,8677,0
+RGEF.US,D,20241219,000000,24.8,24.81,24.7,24.7356,6258,0
+RGEF.US,D,20241220,000000,25.07,25.07,24.8909,24.8909,18415,0
+RGEF.US,D,20241223,000000,24.99,25.0505,24.99,25.0505,10417,0
+RGEF.US,D,20241230,000000,24.62,24.81,24.6,24.7541,7109,0
+RGEF.US,D,20241231,000000,24.825,24.86,24.66,24.7056,4086,0
+RGEF.US,D,20250102,000000,24.9,24.9,24.7491,24.7491,185619,0
+RGEF.US,D,20250107,000000,25.1,25.225,25.041,25.0996,17773,0
+RGEF.US,D,20250108,000000,25.07,25.1125,25.07,25.1125,10001,0
+RGEF.US,D,20250110,000000,24.73,24.792,24.72,24.7261,70336,0
+RGEF.US,D,20250113,000000,24.63,24.7277,24.63,24.7277,99522,0
+RGEF.US,D,20250114,000000,24.78,24.8067,24.65,24.8067,7088,0
+RGEF.US,D,20250117,000000,25.35,25.366,25.35,25.366,101,0
+RGEF.US,D,20250121,000000,25.56,25.72,25.56,25.72,780,0
+RGEF.US,D,20250122,000000,25.911,25.911,25.81,25.8348,1197,0
+RGEF.US,D,20250129,000000,25.98,25.98,25.86,25.9503,13885,0
+RGEF.US,D,20250130,000000,26.15,26.2549,26.12,26.2549,2463,0
+RGEF.US,D,20250131,000000,26.11,26.11,26.1013,26.1013,184,0
+RGEF.US,D,20250204,000000,26.11,26.1466,26.11,26.1466,109,0
+RGEF.US,D,20250205,000000,26.11,26.2563,26.1,26.2563,37649,0
+RGEF.US,D,20250210,000000,26.23,26.24,26.23,26.2395,306665,0
+RGEF.US,D,20250211,000000,26.1799,26.2546,26.1799,26.2546,288,0
+RGEF.US,D,20250212,000000,26.0201,26.21,26.02,26.1799,1021,0
+RGEF.US,D,20250213,000000,26.45,26.5511,25.68,26.5511,1265,0
+RGEF.US,D,20250218,000000,26.6,26.651,26.6,26.651,804742,0
+RGEF.US,D,20250220,000000,26.67,26.67,26.48,26.56,6331,0
+RGEF.US,D,20250221,000000,26.54,26.54,26.159,26.159,3939,0
+RGEF.US,D,20250224,000000,26.2042,26.2042,26.2042,26.2042,1912,0
+RGEF.US,D,20250226,000000,26.02,26.0618,26.02,26.0618,1350,0
+RGEF.US,D,20250227,000000,26.04,26.04,25.7299,25.7299,497,0
+RGEF.US,D,20250228,000000,25.6,25.9644,25.6,25.9644,312,0
+RGEF.US,D,20250303,000000,26.02,26.02,25.62,25.6585,2832,0
+RGEF.US,D,20250304,000000,25.43,25.4879,25.43,25.4879,386,0
+RGEF.US,D,20250305,000000,25.73,26.0122,25.64,26.0122,11920,0
+RGEF.US,D,20250306,000000,25.65,25.6682,25.65,25.6682,22671,0
+RGEF.US,D,20250310,000000,25.17,25.18,24.95,25.0398,8359,0
+RGEF.US,D,20250311,000000,25.05,25.125,24.89,25.0221,1411,0
+RGEF.US,D,20250312,000000,25.3423,25.3423,25,25.2208,419,0
+RGEF.US,D,20250313,000000,24.91,24.9638,24.91,24.9638,215,0
+RGEF.US,D,20250314,000000,25.41,25.5169,25.41,25.5169,64388,0
+RGEF.US,D,20250317,000000,25.67,25.7978,25.67,25.7978,241,0
+RGEF.US,D,20250318,000000,25.48,25.603,25.48,25.603,1439,0
+RGEF.US,D,20250319,000000,25.7499,25.95,25.69,25.8926,6352,0
+RGEF.US,D,20250320,000000,25.88,25.88,25.79,25.8324,2158,0
+RGEF.US,D,20250321,000000,25.68,25.8356,25.68,25.8356,5799,0
+RGEF.US,D,20250324,000000,26.06,26.1646,26.06,26.1646,6551,0
+RGEF.US,D,20250325,000000,26.25,26.2731,26.2,26.2731,19950,0
+RGEF.US,D,20250326,000000,26.07,26.07,25.9,25.9746,3632,0
+RGEF.US,D,20250327,000000,25.93,26.03,25.84,25.92,10952,0
+RGEF.US,D,20250331,000000,25.17,25.3557,25.17,25.3557,176,0
+RGEF.US,D,20250401,000000,25.19,25.4235,25.19,25.4235,671,0
+RGEF.US,D,20250402,000000,25.42,25.5413,25.42,25.5413,3090,0
+RGEF.US,D,20250404,000000,23.665,23.665,22.63,22.8295,6297,0
+RGEF.US,D,20250407,000000,21.82,23.11,21.82,22.5685,3450,0
+RGEF.US,D,20250411,000000,23.4501,23.9797,23.4501,23.9797,1562,0
+RGEF.US,D,20250414,000000,24.24,24.37,24.05,24.22,45695,0
+RGEF.US,D,20250415,000000,24.31,24.3165,24.31,24.3165,17712,0
+RGEF.US,D,20250416,000000,24.05,24.21,23.9,23.9563,20158,0
+RGEF.US,D,20250417,000000,24.03,24.09,24.03,24.0301,21806,0
+RGEF.US,D,20250421,000000,23.55,23.6315,23.55,23.6315,200,0
+RGEF.US,D,20250422,000000,24,24.1706,24,24.1706,200,0
+RGEF.US,D,20250423,000000,24.64,24.64,24.4766,24.4766,208,0
+RGEF.US,D,20250424,000000,24.78,24.9289,24.78,24.9289,215,0
+RGEF.US,D,20250425,000000,24.89,25.02,24.89,25,5251,0
+RGEF.US,D,20250428,000000,25.11,25.11,24.9064,24.9064,2506,0
+RGEF.US,D,20250429,000000,25.071,25.2408,25.07,25.2408,1608,0
+RGEF.US,D,20250430,000000,25,25.311,25,25.311,399,0
+RGEF.US,D,20250502,000000,25.85,25.8601,25.85,25.8601,8522,0
+RGEF.US,D,20250505,000000,25.89,25.97,25.8437,25.8437,2002,0
+RGEF.US,D,20250506,000000,25.81,25.82,25.7813,25.7813,200,0
+RGEF.US,D,20250507,000000,25.78,25.78,25.55,25.7292,92130,0
+RGEF.US,D,20250508,000000,25.66,25.7132,25.645,25.7132,2112,0
+RGEF.US,D,20250509,000000,25.81,25.8101,25.46,25.46,27646,0
+RGEF.US,D,20250512,000000,26.19,26.24,25.83,26.17,59748,0
+RGEF.US,D,20250514,000000,26.4,26.4615,26.39,26.4392,1922,0
+RGEF.US,D,20250515,000000,26.408,26.53,26.3617,26.4873,13536,0
+RGEF.US,D,20250516,000000,26.47,26.6511,26.47,26.6511,758,0
+RGEF.US,D,20250519,000000,26.647,26.7753,26.64,26.7753,5342,0
+RGEF.US,D,20250520,000000,26.71,26.7842,26.71,26.7842,122,0
+RGEF.US,D,20250521,000000,26.7,26.7,26.41,26.4572,1258,0
+RGEF.US,D,20250602,000000,26.78,26.8851,26.78,26.8851,3798,0
+RGEF.US,D,20250603,000000,26.79,26.88,26.69,26.8338,7134,0
+RGEF.US,D,20250604,000000,26.895,26.9348,26.895,26.9348,203,0
+RGEF.US,D,20250605,000000,27.035,27.035,26.9174,26.9174,1168,0
+RGEF.US,D,20250606,000000,27.09,27.1832,27.07,27.1832,13274,0
+RGEF.US,D,20250609,000000,27.14,27.19,27.14,27.1884,31807,0
+RGEF.US,D,20250610,000000,27.17,27.18,27.11,27.174,1660,0
+RGEF.US,D,20250611,000000,27.21,27.27,27.13,27.145,2243,0
+RGEF.US,D,20250612,000000,27.1924,27.25,27.17,27.245,7495,0
+RGEF.US,D,20250613,000000,26.92,27.115,26.87,26.8802,5675,0
+RGEF.US,D,20250616,000000,27.09,27.12,26.86,27.1196,3874,0
+RGEF.US,D,20250617,000000,27.07,27.07,26.948,26.948,208,0
+RGEF.US,D,20250618,000000,26.8,27.03,26.8,26.9054,4147,0
+RGEF.US,D,20250620,000000,26.94,26.94,26.72,26.7246,602,0
+RGEF.US,D,20250623,000000,26.76,26.9198,26.76,26.9198,404,0
+RGEF.US,D,20250624,000000,27.21,27.36,27.21,27.3444,8434,0
+RGEF.US,D,20250625,000000,27.38,27.38,27.28,27.3079,1529,0
+RGEF.US,D,20250626,000000,27.505,27.588,27.49,27.588,1909,0
+RGEF.US,D,20250627,000000,27.74,27.7721,27.74,27.7721,196,0
+RGEF.US,D,20250630,000000,27.76,27.81,27.6807,27.7956,8600,0
+RGEF.US,D,20250701,000000,27.68,27.7099,27.605,27.6373,2752,0
+RGEF.US,D,20250702,000000,27.53,27.6537,27.53,27.6537,19472,0
+RGEF.US,D,20250703,000000,27.72,27.87,27.71,27.855,2599,0
+RGEF.US,D,20250707,000000,27.59,27.621,27.49,27.621,213,0
+RGEF.US,D,20250708,000000,27.5771,27.6,27.5401,27.5836,8492,0
+RGEF.US,D,20250709,000000,27.69,27.7436,27.67,27.7436,3567,0
+RGEF.US,D,20250710,000000,27.67,27.8091,27.67,27.8091,18856,0
+RGEF.US,D,20250711,000000,27.705,27.71,27.65,27.7044,884,0
+RGEF.US,D,20250714,000000,27.65,27.7711,27.65,27.7711,18738,0
+RGEF.US,D,20250715,000000,27.83,27.83,27.7154,27.7154,5109,0
+RGEF.US,D,20250716,000000,27.62,27.7349,27.62,27.7349,250,0
+RGEF.US,D,20250717,000000,27.81,27.87,27.81,27.8623,2746,0
+RGEF.US,D,20250721,000000,27.91,28.02,27.7,27.9067,5897,0
+RGEF.US,D,20250722,000000,27.8,27.955,27.76,27.95,13872,0
+RGEF.US,D,20250725,000000,28.43,28.4301,28.43,28.4301,1004,0
+RGEF.US,D,20250729,000000,28.371,28.371,28.18,28.23,6333,0
+RGEF.US,D,20250730,000000,28.2,28.23,28.035,28.0815,3003,0
+RGEF.US,D,20250731,000000,28.27,28.3,28.1363,28.1363,9119,0
+RGEF.US,D,20250801,000000,27.58,27.7318,27.58,27.7318,5710,0
+RGEF.US,D,20250804,000000,27.985,28.13,27.985,28.13,43965,0
+RGEF.US,D,20250805,000000,28.06,28.06,28,28.0105,2190,0
+RGEF.US,D,20250806,000000,28.06,28.1765,28.06,28.1765,1528,0
+RGEF.US,D,20250807,000000,28.22,28.232,28.1101,28.232,2365,0
+RGEF.US,D,20250808,000000,28.4699,28.4699,28.38,28.4398,4051,0
+RGEF.US,D,20250811,000000,28.4,28.4,28.27,28.295,12845,0
+RGEF.US,D,20250812,000000,28.4,28.6247,28.4,28.6247,255,0
+RGEF.US,D,20250813,000000,28.76,28.76,28.74,28.74,109,0
+RGEF.US,D,20250814,000000,28.73,28.7599,28.63,28.736,11743,0
+RGEF.US,D,20250815,000000,28.69,28.82,28.69,28.7,1720,0
+RGEF.US,D,20250818,000000,28.61,28.634,28.61,28.634,184,0
+RGEF.US,D,20250819,000000,28.6,28.6297,28.4728,28.4728,4376,0
+RGEF.US,D,20250820,000000,28.39,28.4669,28.28,28.4669,5239,0
+RGEF.US,D,20250821,000000,28.39,28.39,28.32,28.324,1378,0
+RGEF.US,D,20250822,000000,28.34,28.76,28.33,28.7376,4887,0
+RGEF.US,D,20250825,000000,28.701,28.701,28.5489,28.5489,304,0
+RGEF.US,D,20250826,000000,28.52,28.602,28.52,28.602,120,0
+RGEF.US,D,20250828,000000,28.62,28.74,28.49,28.74,4265,0
+RGEF.US,D,20250829,000000,28.64,28.73,28.53,28.5758,4721,0
+RGEF.US,D,20250902,000000,28.3,28.3276,28.22,28.3276,724,0
+RGEF.US,D,20250903,000000,28.42,28.4346,28.382,28.4346,1084,0
+RGEF.US,D,20250904,000000,28.557,28.73,28.53,28.7198,8328,0
+RGEF.US,D,20250905,000000,28.83,28.83,28.48,28.5947,6290,0
+RGEF.US,D,20250908,000000,28.8007,28.92,28.7512,28.8749,2295,0
+RGEF.US,D,20250909,000000,28.94,29.0144,28.92,28.9945,6661,0
+RGEF.US,D,20250910,000000,29.05,29.0899,28.925,28.9599,14474,0
+RGEF.US,D,20250911,000000,29.14,29.2691,29.12,29.2294,6032,0
+RGEF.US,D,20250912,000000,29.18,29.19,29.15,29.1632,167436,0
+RGEF.US,D,20250915,000000,29.31,29.36,29.257,29.3247,23513,0
+RGEF.US,D,20250917,000000,29.26,29.29,29.14,29.2838,4122,0
+RGEF.US,D,20250918,000000,29.33,29.43,29.33,29.4146,2769,0
+RGEF.US,D,20250919,000000,29.391,29.4,29.281,29.3993,10624,0
+RGEF.US,D,20250922,000000,29.44,29.44,29.35,29.4103,23133,0
+RGEF.US,D,20250923,000000,29.53,29.53,29.33,29.365,6757,0
+RGEF.US,D,20250924,000000,29.41,29.41,29.26,29.3021,9012,0
+RGEF.US,D,20250925,000000,29.03,29.1295,29.01,29.1295,3751,0
+RGEF.US,D,20250926,000000,29.33,29.33,29.22,29.282,760,0
+RGEF.US,D,20250929,000000,29.37,29.37,29.32,29.34,22930,0
+RGEF.US,D,20250930,000000,29.3608,29.404,29.24,29.404,6997,0
+RGEF.US,D,20251001,000000,29.5177,29.6297,29.5101,29.6297,2471,0
+RGEF.US,D,20251002,000000,29.6,29.7006,29.6,29.7006,158,0
+RGEF.US,D,20251007,000000,29.89,29.895,29.19,29.85,5513,0
+RGEF.US,D,20251008,000000,30.01,30.0451,30,30.0451,415,0
+RGEF.US,D,20251009,000000,30.07,30.075,29.8271,29.8271,1128,0
+RGEF.US,D,20251010,000000,29.09,29.09,29.0267,29.0267,1265,0
+RGEF.US,D,20251013,000000,29.405,29.48,29.38,29.48,535,0
+RGEF.US,D,20251014,000000,29.35,29.5871,29.2,29.446,5369,0
+RGEF.US,D,20251015,000000,29.77,29.77,29.42,29.5995,10295,0
+RGEF.US,D,20251016,000000,29.69,29.69,29.35,29.4892,2078,0
+RGEF.US,D,20251017,000000,29.54,29.6494,29.45,29.6494,495,0
+RGEF.US,D,20251020,000000,29.8,29.95,29.77,29.9446,4915,0
+RGEF.US,D,20251021,000000,29.83,29.86,29.82,29.8598,1399,0
+RGEF.US,D,20251022,000000,29.9,29.9,29.7634,29.7634,249,0
+RGEF.US,D,20251023,000000,29.92,29.9666,29.86,29.9448,4341,0
+RGEF.US,D,20251024,000000,30.17,30.18,30.13,30.1426,8174,0
+RGEF.US,D,20251027,000000,30.285,30.44,30.285,30.4357,2212,0
+RGEF.US,D,20251028,000000,30.46,30.5229,30.43,30.5229,1386,0
+RGEF.US,D,20251029,000000,30.56,30.56,30.37,30.5061,1732,0
+RGEF.US,D,20251030,000000,30.4,30.4,30.2038,30.2038,138,0
+RGEF.US,D,20251031,000000,30.3,30.3,30.2325,30.2325,2426,0
+RGEF.US,D,20251104,000000,30.12,30.1455,29.9708,29.9708,3923,0
+RGEF.US,D,20251105,000000,30.01,30.1365,30.01,30.1365,130,0
+RGEF.US,D,20251106,000000,30.12,30.12,29.92,29.9394,12468,0
+RGEF.US,D,20251107,000000,29.53,29.83,29.53,29.83,1684,0
+RGEF.US,D,20251110,000000,30.2893,30.41,30.21,30.4025,15096,0
+RGEF.US,D,20251111,000000,30.45,30.53,30.35,30.5141,26010,0
+RGEF.US,D,20251112,000000,30.59,30.59,30.5874,30.5874,414,0
+RGEF.US,D,20251113,000000,30.16,30.1633,30.16,30.1633,25185,0
+RGEF.US,D,20251117,000000,30.11,30.11,29.8412,29.8412,4633,0
+RGEF.US,D,20251118,000000,29.48,29.5633,29.28,29.5633,5256,0
+RGEF.US,D,20251119,000000,29.56,29.711,29.44,29.6047,47884,0
+RGEF.US,D,20251120,000000,29.98,29.9865,29.08,29.1165,41098,0
+RGEF.US,D,20251121,000000,29.42,29.52,29.315,29.4021,10431,0
+RGEF.US,D,20251124,000000,29.59,29.767,29.59,29.745,22962,0
+RGEF.US,D,20251125,000000,29.82,30.085,29.79,30.085,1495,0
+RGEF.US,D,20251126,000000,30.4,30.4323,30.36,30.3942,13539,0
+RGEF.US,D,20251128,000000,30.41,30.4943,30.41,30.4943,106,0
+RGEF.US,D,20251201,000000,30.46,30.46,30.34,30.345,2836,0
+RGEF.US,D,20251202,000000,30.43,30.531,30.41,30.4612,6645,0
+RGEF.US,D,20251203,000000,30.4739,30.53,30.43,30.4846,5689,0
+RGEF.US,D,20251204,000000,30.55,30.75,30.475,30.5384,6949,0
+RGEF.US,D,20251205,000000,30.661,30.85,30.54,30.5567,38133,0
+RGEF.US,D,20251208,000000,30.61,30.64,30.41,30.4332,7908,0
+RGEF.US,D,20251209,000000,30.475,30.475,30.33,30.3372,13531,0
+RGEF.US,D,20251210,000000,30.3,30.62,30.3,30.561,7001,0
+RGEF.US,D,20251211,000000,30.55,30.6398,30.51,30.6398,586,0
+RGEF.US,D,20251212,000000,30.31,30.4139,30.06,30.3405,8687,0
+RGEF.US,D,20251215,000000,30.38,30.4,30.31,30.372,7324,0
+RGEF.US,D,20251216,000000,30.28,30.28,30.16,30.2496,1700,0
+RGEF.US,D,20251217,000000,30.23,30.2456,29.9003,29.9003,2493,0
+RGEF.US,D,20251218,000000,30.19,30.28,30.18,30.2178,2330,0
+RGEF.US,D,20251219,000000,30.37,30.47,30.37,30.422,6417,0
+RGEF.US,D,20251222,000000,30.59,30.62,30.55,30.6091,4301,0
+RGEF.US,D,20251223,000000,30.71,30.82,30.71,30.8189,19960,0
+RGEF.US,D,20251224,000000,30.8285,30.8609,30.82,30.8609,790,0
+RGEF.US,D,20251226,000000,30.92,30.9402,30.88,30.9402,1568,0
+RGEF.US,D,20251229,000000,30.9404,30.9404,30.71,30.8366,26439,0
+RGEF.US,D,20251230,000000,30.81,30.88,30.79,30.8291,14947,0
+RGEF.US,D,20251231,000000,30.79,30.79,30.658,30.658,5589,0
+RGEF.US,D,20260102,000000,30.92,30.92,30.74,30.8879,5835,0
+RGEF.US,D,20260105,000000,31.1079,31.305,31.1079,31.305,1751,0
+RGEF.US,D,20260106,000000,31.41,31.4598,31.41,31.4598,204,0
+RGEF.US,D,20260107,000000,31.44,31.44,31.3607,31.3607,237,0
+RGEF.US,D,20260108,000000,31.245,31.245,31.13,31.17,53767,0
+RGEF.US,D,20260109,000000,31.32,31.4,31.26,31.3851,25848,0
+RGEF.US,D,20260112,000000,31.3704,31.61,31.2,31.5643,14479,0
+RGEF.US,D,20260113,000000,31.39,31.425,31.3618,31.3618,633,0
+RGEF.US,D,20260114,000000,31.28,31.31,31.2445,31.2881,9648,0
+RGEF.US,D,20260115,000000,31.62,31.64,31.485,31.485,962,0
+RGEF.US,D,20260116,000000,31.55,31.5879,31.52,31.5879,1672,0
+RGEF.US,D,20260120,000000,31.2308,31.2308,30.96,31.0196,1453,0
+RGEF.US,D,20260121,000000,31.31,31.57,31.31,31.441,1042,0
+RGEF.US,D,20260122,000000,31.61,31.61,31.57,31.5743,747,0
+RGEF.US,D,20260123,000000,31.58,31.74,31.58,31.69,15154,0
+RGEF.US,D,20260126,000000,31.975,31.975,31.9286,31.9286,106,0
+RGEF.US,D,20260127,000000,32.21,32.3,32.1813,32.27,531,0
+RGEF.US,D,20260128,000000,32.31,32.31,32.06,32.1903,20428,0
+RGEF.US,D,20260129,000000,31.85,32.2,31.85,32.18,53335,0
+RGEF.US,D,20260203,000000,31.94,31.988,31.8427,31.8427,1636,0
+RGEF.US,D,20260204,000000,31.86,31.86,31.4,31.5231,1902,0
+RGEF.US,D,20260205,000000,31.24,31.24,30.99,31.0436,6259,0
+RGEF.US,D,20260206,000000,31.61,31.632,31.61,31.632,140,0
+RGEF.US,D,20260209,000000,31.72,31.8797,31.72,31.8797,1310,0
+RGEF.US,D,20260210,000000,31.88,31.92,31.8321,31.8321,2108,0
+RGEF.US,D,20260211,000000,31.8362,31.94,31.76,31.9266,4904,0
+RGEF.US,D,20260212,000000,31.59,31.69,31.5,31.5628,5070,0
+RGEF.US,D,20260218,000000,31.83,31.87,31.63,31.63,9015,0
diff --git a/daily/us/nyse stocks/2/riv.us.txt b/daily/us/nyse stocks/2/riv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b8e4b4c97a5f17c0148fa6e5cdb65c3f1481561
--- /dev/null
+++ b/daily/us/nyse stocks/2/riv.us.txt	
@@ -0,0 +1,2551 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIV.US,D,20151224,000000,5.48917,5.50097,5.47601,5.47601,1582189,0
+RIV.US,D,20151228,000000,5.4824,5.50329,5.46111,5.46111,351918,0
+RIV.US,D,20151229,000000,5.45074,5.48575,5.44915,5.47889,63404.4,0
+RIV.US,D,20151230,000000,5.4824,5.50097,5.47031,5.50097,29946.8,0
+RIV.US,D,20151231,000000,5.50097,5.50097,5.47601,5.48917,14881,0
+RIV.US,D,20160104,000000,5.46111,5.4824,5.46111,5.4824,12520.4,0
+RIV.US,D,20160105,000000,5.49264,5.50097,5.46517,5.46683,31541.2,0
+RIV.US,D,20160106,000000,5.46111,5.49577,5.46111,5.46111,90482.6,0
+RIV.US,D,20160107,000000,5.44915,5.46053,5.44915,5.44915,81119.9,0
+RIV.US,D,20160108,000000,5.46111,5.46111,5.44915,5.44915,36692.2,0
+RIV.US,D,20160111,000000,5.45543,5.48063,5.42011,5.42011,174335,0
+RIV.US,D,20160112,000000,5.44796,5.44859,5.44561,5.44561,8317.02,0
+RIV.US,D,20160114,000000,5.4348,5.52532,5.40823,5.44561,91663.7,0
+RIV.US,D,20160115,000000,5.46683,5.46683,5.39798,5.39798,25410.1,0
+RIV.US,D,20160119,000000,5.49264,5.83347,5.3831,5.3831,34800.4,0
+RIV.US,D,20160120,000000,5.37806,5.37975,5.3093,5.3093,115731,0
+RIV.US,D,20160121,000000,5.3093,5.3093,5.3093,5.3093,1947.33,0
+RIV.US,D,20160122,000000,5.39452,5.39452,5.35622,5.35622,5989.04,0
+RIV.US,D,20160125,000000,5.31654,5.31654,5.23205,5.27104,57351.7,0
+RIV.US,D,20160126,000000,5.24535,5.32651,5.24535,5.24744,27004.5,0
+RIV.US,D,20160127,000000,5.24798,5.25143,5.24535,5.24744,30288.2,0
+RIV.US,D,20160128,000000,5.24535,5.25025,5.23988,5.23988,49167,0
+RIV.US,D,20160129,000000,5.26554,5.37806,5.25456,5.25632,38554.6,0
+RIV.US,D,20160201,000000,5.24535,5.24535,5.16705,5.17998,519419,0
+RIV.US,D,20160202,000000,5.14546,5.15622,5.08823,5.08823,143521,0
+RIV.US,D,20160203,000000,5.1135,5.1135,5.02217,5.06007,58563.9,0
+RIV.US,D,20160204,000000,5.02217,5.04307,4.69378,4.74228,153706,0
+RIV.US,D,20160205,000000,4.7547,4.82151,4.72316,4.73063,71492.8,0
+RIV.US,D,20160208,000000,4.81327,4.81327,4.37374,4.42187,246103,0
+RIV.US,D,20160209,000000,4.43521,4.4743,4.32696,4.43521,165094,0
+RIV.US,D,20160210,000000,4.45242,4.57231,4.39228,4.5631,114473,0
+RIV.US,D,20160211,000000,4.43852,4.87025,4.43215,4.59602,261818,0
+RIV.US,D,20160212,000000,4.62595,4.68134,4.60844,4.61961,85130.7,0
+RIV.US,D,20160216,000000,4.70238,4.72027,4.56689,4.60561,56101.9,0
+RIV.US,D,20160217,000000,4.61961,4.64486,4.44673,4.5902,117395,0
+RIV.US,D,20160218,000000,4.57865,4.72663,4.49024,4.71487,88749.3,0
+RIV.US,D,20160219,000000,4.73063,4.7966,4.66962,4.75033,53432.5,0
+RIV.US,D,20160222,000000,4.78709,4.7966,4.69322,4.71924,132334,0
+RIV.US,D,20160223,000000,4.74424,4.78411,4.72218,4.78061,44337.8,0
+RIV.US,D,20160224,000000,4.78061,4.95631,4.74568,4.95375,97786.8,0
+RIV.US,D,20160225,000000,4.82491,4.82491,4.66139,4.7163,29373.4,0
+RIV.US,D,20160226,000000,4.7715,4.96935,4.7715,4.96935,14734,0
+RIV.US,D,20160229,000000,4.95909,5.00014,4.81429,4.81429,52525.8,0
+RIV.US,D,20160301,000000,4.90155,4.90155,4.7966,4.79917,64231.1,0
+RIV.US,D,20160302,000000,4.87025,4.87025,4.69009,4.77261,59454.2,0
+RIV.US,D,20160303,000000,4.82491,4.90155,4.77261,4.85918,34571.7,0
+RIV.US,D,20160304,000000,4.85918,4.95162,4.7966,4.9492,61032.3,0
+RIV.US,D,20160307,000000,4.90807,5.00271,4.90807,5.00271,20745.9,0
+RIV.US,D,20160308,000000,4.97202,4.9871,4.8521,4.89782,27798.5,0
+RIV.US,D,20160309,000000,4.92777,5.00533,4.91941,5.00533,38175.6,0
+RIV.US,D,20160310,000000,5.00533,5.00533,4.85057,4.92777,30466.3,0
+RIV.US,D,20160311,000000,4.93955,5.14764,4.93955,5.01858,86377.1,0
+RIV.US,D,20160314,000000,5.01374,5.04834,4.96571,5.04834,43373.9,0
+RIV.US,D,20160315,000000,4.98814,5.08944,4.98814,5.07175,27965.1,0
+RIV.US,D,20160316,000000,5.13834,5.13834,5.03625,5.08068,27556.7,0
+RIV.US,D,20160317,000000,5.1659,5.18982,5.06849,5.17518,48765,0
+RIV.US,D,20160318,000000,5.18491,5.18491,5.04678,5.07854,55022,0
+RIV.US,D,20160321,000000,5.0865,5.12948,4.98767,4.98767,94478.5,0
+RIV.US,D,20160322,000000,5.02116,5.10066,5.02116,5.04834,40902.2,0
+RIV.US,D,20160323,000000,5.10537,5.11392,5.04834,5.11239,31639.3,0
+RIV.US,D,20160324,000000,5.09843,5.15727,5.07643,5.11239,38649.4,0
+RIV.US,D,20160328,000000,5.16705,5.18548,5.06263,5.06263,98597,0
+RIV.US,D,20160329,000000,5.05204,5.10066,4.99121,5.04194,131989,0
+RIV.US,D,20160330,000000,5.04678,5.18982,5.04678,5.09843,115951,0
+RIV.US,D,20160331,000000,5.18548,5.18548,5.06263,5.10375,85001.6,0
+RIV.US,D,20160401,000000,5.18225,5.18225,5.09147,5.13009,40428.4,0
+RIV.US,D,20160404,000000,5.18982,5.18982,5.09147,5.17301,29727.9,0
+RIV.US,D,20160405,000000,5.10066,5.13266,5.07175,5.08881,27921,0
+RIV.US,D,20160406,000000,5.15727,5.15727,5.04678,5.06263,65518.4,0
+RIV.US,D,20160407,000000,5.04834,5.1698,5.03107,5.03107,206794,0
+RIV.US,D,20160408,000000,5.08443,5.1659,5.05791,5.05791,40807.5,0
+RIV.US,D,20160411,000000,5.0258,5.10005,5.0258,5.07225,89770.2,0
+RIV.US,D,20160412,000000,5.10587,5.1135,5.05791,5.1135,14601.6,0
+RIV.US,D,20160413,000000,5.11945,5.2221,5.11557,5.15993,93379.1,0
+RIV.US,D,20160414,000000,5.19632,5.31207,5.18874,5.24744,67003.4,0
+RIV.US,D,20160415,000000,5.34104,5.34104,5.19632,5.26953,46054.7,0
+RIV.US,D,20160418,000000,5.26554,5.29977,5.20463,5.2789,56690,0
+RIV.US,D,20160419,000000,5.27775,5.61497,5.23538,5.38553,53489.7,0
+RIV.US,D,20160420,000000,5.38781,5.53336,5.38781,5.51719,34022.8,0
+RIV.US,D,20160421,000000,5.50329,5.50329,5.3584,5.43145,12959.9,0
+RIV.US,D,20160422,000000,5.47198,5.51426,5.3809,5.44111,55840.6,0
+RIV.US,D,20160425,000000,5.43766,5.53336,5.33822,5.37367,58371.1,0
+RIV.US,D,20160426,000000,5.42796,5.58153,5.19755,5.39175,173469,0
+RIV.US,D,20160427,000000,5.47889,5.55245,5.39229,5.46854,53246.3,0
+RIV.US,D,20160428,000000,5.36571,5.55819,5.33158,5.41438,159535,0
+RIV.US,D,20160429,000000,5.55478,5.55478,5.34941,5.40191,55288.4,0
+RIV.US,D,20160502,000000,5.3809,5.55478,5.3809,5.50329,80211.7,0
+RIV.US,D,20160503,000000,5.51426,5.53336,5.44623,5.50038,45241.2,0
+RIV.US,D,20160504,000000,5.50329,5.53336,5.3809,5.42067,42695.9,0
+RIV.US,D,20160505,000000,5.44623,5.44623,5.38781,5.40823,7090.14,0
+RIV.US,D,20160506,000000,5.44623,5.52932,5.44049,5.47601,38637.9,0
+RIV.US,D,20160509,000000,5.41776,5.46053,5.38781,5.45591,27997.8,0
+RIV.US,D,20160510,000000,5.46053,5.53336,5.40586,5.43145,111218,0
+RIV.US,D,20160511,000000,5.50453,5.51426,5.40191,5.46854,20558,0
+RIV.US,D,20160512,000000,5.47821,5.47821,5.40524,5.43766,36772.3,0
+RIV.US,D,20160513,000000,5.45021,5.46625,5.41551,5.4583,61164.6,0
+RIV.US,D,20160516,000000,5.45591,5.45591,5.37367,5.3831,121651,0
+RIV.US,D,20160517,000000,5.39392,5.42011,5.38204,5.41387,37453.5,0
+RIV.US,D,20160518,000000,5.41387,5.46053,5.4127,5.46053,19615.4,0
+RIV.US,D,20160519,000000,5.4583,5.4583,5.31877,5.35506,40175.2,0
+RIV.US,D,20160520,000000,5.42459,5.42459,5.30882,5.38423,33090,0
+RIV.US,D,20160523,000000,5.41551,5.41551,5.30882,5.37691,79739.6,0
+RIV.US,D,20160524,000000,5.33769,5.42796,5.3326,5.42796,85169.9,0
+RIV.US,D,20160525,000000,5.42796,5.45591,5.41326,5.42459,94766.1,0
+RIV.US,D,20160526,000000,5.53797,5.53797,5.36405,5.40084,44251.3,0
+RIV.US,D,20160527,000000,5.42796,5.52067,5.32376,5.44623,48377.9,0
+RIV.US,D,20160531,000000,5.41326,5.44398,5.368,5.42459,16189.5,0
+RIV.US,D,20160601,000000,5.41601,5.4348,5.41387,5.41387,14443.2,0
+RIV.US,D,20160602,000000,5.52704,5.52704,5.41387,5.42459,23021.6,0
+RIV.US,D,20160603,000000,5.41095,5.4886,5.40524,5.4886,29574.2,0
+RIV.US,D,20160606,000000,5.46053,5.50506,5.41776,5.47198,42044.1,0
+RIV.US,D,20160607,000000,5.51192,5.52008,5.43995,5.49817,25638.8,0
+RIV.US,D,20160608,000000,5.45373,5.52008,5.45373,5.52008,40105,0
+RIV.US,D,20160609,000000,5.50097,5.52989,5.50097,5.52989,15127.7,0
+RIV.US,D,20160610,000000,5.52008,5.53744,5.4886,5.51484,50571.9,0
+RIV.US,D,20160613,000000,5.51484,5.51484,5.4583,5.49817,66988.6,0
+RIV.US,D,20160614,000000,5.49817,5.50097,5.43995,5.49817,19979.7,0
+RIV.US,D,20160615,000000,5.44623,5.50097,5.44623,5.49817,23804.1,0
+RIV.US,D,20160616,000000,5.43932,5.49978,5.43932,5.49978,32722.4,0
+RIV.US,D,20160617,000000,5.48176,5.5085,5.47198,5.48063,3205.25,0
+RIV.US,D,20160620,000000,5.54029,5.54029,5.45591,5.4886,68776,0
+RIV.US,D,20160621,000000,5.50674,5.51659,5.44111,5.45591,75947.8,0
+RIV.US,D,20160622,000000,5.47821,5.49817,5.43932,5.44623,44202.2,0
+RIV.US,D,20160623,000000,5.48457,5.5085,5.41326,5.42697,109799,0
+RIV.US,D,20160624,000000,5.30271,5.42164,5.30271,5.33052,101444,0
+RIV.US,D,20160627,000000,5.29161,5.32261,5.20189,5.25693,162309,0
+RIV.US,D,20160628,000000,5.33658,5.33658,5.24798,5.33376,70112.3,0
+RIV.US,D,20160629,000000,5.37646,5.40765,5.30657,5.40765,53445.6,0
+RIV.US,D,20160630,000000,5.4104,5.48176,5.35,5.46002,136441,0
+RIV.US,D,20160701,000000,5.48176,5.52704,5.44623,5.50565,48616.4,0
+RIV.US,D,20160705,000000,5.49577,5.54029,5.47936,5.53691,52888.5,0
+RIV.US,D,20160706,000000,5.51192,5.54029,5.4886,5.54029,39988.9,0
+RIV.US,D,20160707,000000,5.54029,5.58972,5.53691,5.58443,56101.9,0
+RIV.US,D,20160708,000000,5.61792,5.67409,5.58743,5.66997,50284.3,0
+RIV.US,D,20160711,000000,5.68658,5.74229,5.68658,5.70151,55889.5,0
+RIV.US,D,20160712,000000,5.69442,5.72795,5.63024,5.68412,86177.8,0
+RIV.US,D,20160713,000000,5.70691,5.72197,5.64442,5.68125,50630.8,0
+RIV.US,D,20160714,000000,5.58212,5.70151,5.5804,5.70151,37736.1,0
+RIV.US,D,20160715,000000,5.71653,5.71653,5.65093,5.65093,54424,0
+RIV.US,D,20160718,000000,5.69065,5.69065,5.54849,5.64383,55858.5,0
+RIV.US,D,20160719,000000,5.64801,5.65333,5.61438,5.65333,71597.3,0
+RIV.US,D,20160720,000000,5.66048,5.72197,5.66048,5.71825,42968.9,0
+RIV.US,D,20160721,000000,5.77788,5.77788,5.69317,5.69735,65564.1,0
+RIV.US,D,20160722,000000,5.69735,5.72256,5.67528,5.6824,26788.9,0
+RIV.US,D,20160725,000000,5.71228,5.72256,5.6103,5.64976,71739.4,0
+RIV.US,D,20160726,000000,5.64976,5.70212,5.5762,5.64976,71651.3,0
+RIV.US,D,20160727,000000,5.66581,5.69735,5.66342,5.66342,13726.1,0
+RIV.US,D,20160728,000000,5.6824,5.74705,5.66048,5.74705,57593.5,0
+RIV.US,D,20160729,000000,5.71825,5.77788,5.69735,5.74291,76426.4,0
+RIV.US,D,20160801,000000,5.74705,5.77365,5.74705,5.75245,21392.9,0
+RIV.US,D,20160802,000000,5.70691,5.7405,5.65333,5.71653,23822.2,0
+RIV.US,D,20160803,000000,5.70041,5.74409,5.68658,5.72911,20335.9,0
+RIV.US,D,20160804,000000,5.82735,5.82735,5.70212,5.76821,94173.1,0
+RIV.US,D,20160805,000000,5.80277,5.80759,5.76339,5.76394,58766.5,0
+RIV.US,D,20160808,000000,5.80089,5.80089,5.75971,5.78516,15795.9,0
+RIV.US,D,20160809,000000,5.75732,5.79907,5.75732,5.77788,84803.9,0
+RIV.US,D,20160810,000000,5.81819,5.90081,5.81243,5.90081,285381,0
+RIV.US,D,20160811,000000,5.92959,5.93755,5.85613,5.9314,141234,0
+RIV.US,D,20160812,000000,5.9351,5.94243,5.90081,5.92712,89835.7,0
+RIV.US,D,20160815,000000,5.92959,5.97303,5.87448,5.93755,141742,0
+RIV.US,D,20160816,000000,5.91368,5.95163,5.91368,5.95163,43903.2,0
+RIV.US,D,20160817,000000,5.95769,5.95769,5.89714,5.90326,78514.3,0
+RIV.US,D,20160818,000000,5.94671,5.94671,5.90936,5.92896,68968.7,0
+RIV.US,D,20160819,000000,5.91305,5.9351,5.82368,5.89221,58052.5,0
+RIV.US,D,20160822,000000,5.91181,5.94184,5.8843,5.89406,36473.3,0
+RIV.US,D,20160823,000000,5.93755,6.00119,5.93755,5.97059,111746,0
+RIV.US,D,20160824,000000,5.95958,5.99142,5.87999,5.91305,74330.4,0
+RIV.US,D,20160825,000000,5.95163,5.95163,5.90634,5.94184,78607.4,0
+RIV.US,D,20160826,000000,5.94429,6.00304,5.94429,5.98222,124980,0
+RIV.US,D,20160829,000000,5.98894,6.00119,5.96325,5.96814,54510.8,0
+RIV.US,D,20160830,000000,5.97059,5.98471,5.86959,5.87999,150175,0
+RIV.US,D,20160831,000000,5.8757,5.90936,5.87448,5.87879,75282.9,0
+RIV.US,D,20160901,000000,5.8494,5.90634,5.8494,5.89406,39693.3,0
+RIV.US,D,20160902,000000,5.92959,5.95163,5.92959,5.94548,58761.5,0
+RIV.US,D,20160906,000000,5.97059,6.00304,5.95958,6.00119,73962.8,0
+RIV.US,D,20160907,000000,6.03059,6.27794,5.99444,6.12546,137102,0
+RIV.US,D,20160908,000000,6.12546,6.14928,6.02874,6.06976,115714,0
+RIV.US,D,20160909,000000,6.05688,6.05688,5.97978,5.97978,60588,0
+RIV.US,D,20160912,000000,5.94184,6.01712,5.89714,5.97978,79558.3,0
+RIV.US,D,20160913,000000,5.97978,5.98652,5.92653,5.95769,50914.9,0
+RIV.US,D,20160914,000000,5.89714,5.9553,5.89714,5.94671,61421.2,0
+RIV.US,D,20160915,000000,5.98222,5.99875,5.89652,5.95101,82815.7,0
+RIV.US,D,20160916,000000,5.95769,5.95769,5.84265,5.89406,67335.1,0
+RIV.US,D,20160919,000000,5.92959,5.92959,5.83775,5.88735,11249.4,0
+RIV.US,D,20160920,000000,5.89652,6.00119,5.87999,5.91243,73894.2,0
+RIV.US,D,20160921,000000,5.90693,5.95769,5.89406,5.95769,59426.4,0
+RIV.US,D,20160922,000000,5.95769,6.05569,5.9553,6.00362,126433,0
+RIV.US,D,20160923,000000,6.0526,6.07159,6.03118,6.06362,40778,0
+RIV.US,D,20160926,000000,6.06181,6.07403,6.01406,6.03423,66792.7,0
+RIV.US,D,20160927,000000,6.01953,6.07403,6.01953,6.06181,56494,0
+RIV.US,D,20160928,000000,6.00612,6.07832,5.99508,6.04037,123946,0
+RIV.US,D,20160929,000000,6.0575,6.07403,5.98714,5.99019,94354.5,0
+RIV.US,D,20160930,000000,6.04465,6.04465,6.00119,6.00119,35058.6,0
+RIV.US,D,20161003,000000,6.01038,6.01038,5.97978,5.98583,24596.5,0
+RIV.US,D,20161004,000000,5.99019,6.04037,5.97059,5.99875,92273,0
+RIV.US,D,20161005,000000,5.97978,6.04772,5.96936,6.02874,87368.8,0
+RIV.US,D,20161006,000000,6.05324,6.07832,6.01038,6.06793,78009.5,0
+RIV.US,D,20161007,000000,6.04955,6.04955,6.00119,6.04465,12659.3,0
+RIV.US,D,20161010,000000,6.05444,6.14137,6.02689,6.06362,70721.6,0
+RIV.US,D,20161011,000000,6.01406,6.15607,6.01406,6.05569,117039,0
+RIV.US,D,20161012,000000,6.08016,6.11932,6.0275,6.03118,29113.7,0
+RIV.US,D,20161013,000000,6.04893,6.04893,5.94732,6.03733,77725.2,0
+RIV.US,D,20161014,000000,6.09668,6.09668,5.9461,6.00424,40374.4,0
+RIV.US,D,20161017,000000,6.00671,6.04465,5.7791,5.97059,83046.1,0
+RIV.US,D,20161018,000000,6.00119,6.04646,5.98773,6.00913,41510,0
+RIV.US,D,20161019,000000,6.03913,6.03913,5.96936,5.96936,12937,0
+RIV.US,D,20161020,000000,5.99261,6.03182,5.99261,5.9963,12811.2,0
+RIV.US,D,20161021,000000,5.99934,5.99934,5.93755,5.97609,22382.8,0
+RIV.US,D,20161024,000000,5.96385,6.14506,5.96385,6.10343,60262.8,0
+RIV.US,D,20161025,000000,5.99261,6.13526,5.99261,6.0526,74348.5,0
+RIV.US,D,20161026,000000,6.10462,6.10525,6.05688,6.05688,11373.6,0
+RIV.US,D,20161027,000000,6.11564,6.19156,6.02202,6.05688,43836.3,0
+RIV.US,D,20161028,000000,6.13526,6.1377,6.06668,6.11564,28964.9,0
+RIV.US,D,20161031,000000,6.08507,6.10525,6.08138,6.09056,6765.04,0
+RIV.US,D,20161101,000000,6.04346,6.06122,5.97795,5.97795,30358.5,0
+RIV.US,D,20161102,000000,5.96385,5.97732,5.70811,5.73749,61870.5,0
+RIV.US,D,20161103,000000,5.80881,5.80881,5.75245,5.79363,22012,0
+RIV.US,D,20161104,000000,5.87448,5.87448,5.75971,5.76943,13335.6,0
+RIV.US,D,20161107,000000,5.82001,5.88797,5.82001,5.88797,25274.4,0
+RIV.US,D,20161108,000000,5.83897,5.88489,5.82492,5.82492,31572.2,0
+RIV.US,D,20161109,000000,5.82492,5.87448,5.78516,5.78516,72773.6,0
+RIV.US,D,20161110,000000,5.79363,5.83837,5.77307,5.78038,25122.5,0
+RIV.US,D,20161111,000000,5.86224,5.88797,5.74705,5.74705,32498.6,0
+RIV.US,D,20161114,000000,5.7591,5.87448,5.75013,5.78098,30799.5,0
+RIV.US,D,20161115,000000,5.83347,5.8494,5.74164,5.84633,52424.5,0
+RIV.US,D,20161116,000000,5.82243,5.8494,5.78214,5.80881,56582.1,0
+RIV.US,D,20161117,000000,5.85919,5.89344,5.85919,5.89344,12930.5,0
+RIV.US,D,20161118,000000,5.88061,5.88061,5.85919,5.8751,12687.1,0
+RIV.US,D,20161121,000000,5.8708,5.89344,5.85919,5.89344,51215.6,0
+RIV.US,D,20161122,000000,5.89344,5.93265,5.87813,5.90326,26924.4,0
+RIV.US,D,20161123,000000,5.88614,6.09668,5.88614,6.09668,40671.8,0
+RIV.US,D,20161125,000000,6.00671,6.11017,5.90326,5.98894,23268.3,0
+RIV.US,D,20161128,000000,5.94671,5.94671,5.90021,5.90326,35414.6,0
+RIV.US,D,20161129,000000,5.93326,6.01406,5.92286,5.93265,38089,0
+RIV.US,D,20161130,000000,5.93873,5.98285,5.81426,5.86286,43619,0
+RIV.US,D,20161201,000000,5.87813,5.87813,5.80512,5.82243,63776.9,0
+RIV.US,D,20161202,000000,5.82979,5.85734,5.80512,5.83041,23871.1,0
+RIV.US,D,20161205,000000,5.82308,5.84205,5.82001,5.83041,26550.4,0
+RIV.US,D,20161206,000000,5.8494,5.90326,5.83041,5.85186,14338.7,0
+RIV.US,D,20161207,000000,5.88735,5.91243,5.86471,5.87266,5807.7,0
+RIV.US,D,20161208,000000,5.88614,5.93817,5.88614,5.92959,31230.8,0
+RIV.US,D,20161209,000000,5.9014,5.9014,5.85186,5.88614,34913.1,0
+RIV.US,D,20161212,000000,5.8494,5.86286,5.81635,5.85186,31350.1,0
+RIV.US,D,20161213,000000,5.87999,5.92653,5.8751,5.92041,13809.4,0
+RIV.US,D,20161214,000000,5.86286,5.93265,5.83347,5.89652,80319.5,0
+RIV.US,D,20161215,000000,5.94243,5.9559,5.88614,5.90326,35772.4,0
+RIV.US,D,20161216,000000,5.93326,5.93326,5.75185,5.81939,150315,0
+RIV.US,D,20161219,000000,5.81939,5.88489,5.80214,5.85613,39544.6,0
+RIV.US,D,20161220,000000,5.85121,5.89344,5.83589,5.89344,71621.8,0
+RIV.US,D,20161221,000000,5.87021,5.92653,5.86224,5.90511,86801.9,0
+RIV.US,D,20161222,000000,5.88614,5.95347,5.88614,5.90326,62688.8,0
+RIV.US,D,20161223,000000,5.89652,5.95769,5.87021,5.90693,45976.3,0
+RIV.US,D,20161227,000000,5.93021,5.93935,5.88857,5.88857,105674,0
+RIV.US,D,20161228,000000,5.89652,5.9351,5.86224,5.9351,41897.1,0
+RIV.US,D,20161229,000000,5.93935,5.95769,5.91794,5.92959,62220.1,0
+RIV.US,D,20161230,000000,5.94915,5.95833,5.82243,5.94488,138233,0
+RIV.US,D,20170103,000000,5.9767,5.9767,5.90511,5.92286,61793.6,0
+RIV.US,D,20170104,000000,5.9767,5.9767,5.92286,5.9351,32858,0
+RIV.US,D,20170105,000000,5.9767,5.98222,5.90511,5.94915,37376.7,0
+RIV.US,D,20170106,000000,6.00119,6.17076,5.98406,6.0128,5933.49,0
+RIV.US,D,20170109,000000,6.00424,6.02445,5.94915,6.00793,78038.9,0
+RIV.US,D,20170110,000000,5.99934,6.0526,5.9767,6.03305,48846.7,0
+RIV.US,D,20170111,000000,6.03305,6.03305,5.98955,5.99934,26947.4,0
+RIV.US,D,20170112,000000,5.96203,5.98955,5.94488,5.98652,51137.2,0
+RIV.US,D,20170113,000000,5.98955,6.0526,5.97978,6.03793,70358.9,0
+RIV.US,D,20170117,000000,6.0526,6.08138,6.04893,6.08138,47660.8,0
+RIV.US,D,20170118,000000,6.07284,6.22521,6.0575,6.09544,51173.1,0
+RIV.US,D,20170119,000000,6.11688,6.16583,6.01526,6.11688,149969,0
+RIV.US,D,20170120,000000,6.15912,6.16583,6.15912,6.15912,29064.6,0
+RIV.US,D,20170123,000000,6.14506,6.18851,6.13095,6.16278,78043.8,0
+RIV.US,D,20170124,000000,6.14383,6.22342,5.97547,6.09544,164010,0
+RIV.US,D,20170125,000000,6.08689,6.19156,6.08689,6.16158,51530.8,0
+RIV.US,D,20170126,000000,6.20136,6.22154,6.11443,6.22154,39449.8,0
+RIV.US,D,20170127,000000,6.17809,6.17809,6.11688,6.13645,22257.1,0
+RIV.US,D,20170130,000000,6.1126,6.14383,6.1126,6.13526,34944.1,0
+RIV.US,D,20170131,000000,6.22521,6.22521,6.1475,6.21419,57717.7,0
+RIV.US,D,20170201,000000,6.18056,6.22342,6.18056,6.22342,14312.6,0
+RIV.US,D,20170202,000000,6.22342,6.32375,6.22342,6.27606,44908,0
+RIV.US,D,20170203,000000,6.28093,6.30358,6.26134,6.28093,28037,0
+RIV.US,D,20170206,000000,6.28828,6.28828,6.22889,6.23324,62898,0
+RIV.US,D,20170207,000000,6.27053,6.28333,6.22521,6.24422,100317,0
+RIV.US,D,20170208,000000,6.29564,6.29564,6.20136,6.27794,82376.2,0
+RIV.US,D,20170209,000000,6.27355,6.32197,6.23324,6.23324,24294.3,0
+RIV.US,D,20170210,000000,6.28093,6.32869,6.24422,6.29436,34344.5,0
+RIV.US,D,20170213,000000,6.34278,6.36356,6.26625,6.31218,134410,0
+RIV.US,D,20170214,000000,6.3054,6.3054,6.20136,6.27794,33519.6,0
+RIV.US,D,20170215,000000,6.1946,6.32869,6.1946,6.31825,52034.1,0
+RIV.US,D,20170216,000000,6.30605,6.37636,6.27903,6.31825,70058.4,0
+RIV.US,D,20170217,000000,6.3054,6.32197,6.30358,6.3054,11434,0
+RIV.US,D,20170221,000000,6.22832,6.33175,6.22832,6.30901,24418.4,0
+RIV.US,D,20170222,000000,6.3054,6.30901,6.2228,6.30901,56330.6,0
+RIV.US,D,20170223,000000,6.28093,6.32869,6.24971,6.29814,126408,0
+RIV.US,D,20170224,000000,6.39232,6.39232,6.22521,6.28395,59941.1,0
+RIV.US,D,20170227,000000,6.27903,6.36105,6.22832,6.34029,55430.5,0
+RIV.US,D,20170228,000000,6.28828,6.35258,6.26076,6.27053,59906.8,0
+RIV.US,D,20170301,000000,6.39177,6.39177,6.27606,6.38313,58965.8,0
+RIV.US,D,20170302,000000,6.35195,6.35195,6.3054,6.30901,5248.98,0
+RIV.US,D,20170303,000000,6.30358,6.30901,6.27968,6.28093,15183.2,0
+RIV.US,D,20170306,000000,6.27794,6.30358,6.24422,6.24665,50911.8,0
+RIV.US,D,20170307,000000,6.30901,6.30901,6.22035,6.28093,72807.9,0
+RIV.US,D,20170308,000000,6.28093,6.3152,6.27053,6.27606,55588.9,0
+RIV.US,D,20170309,000000,6.27794,6.28395,6.22832,6.23925,84455.9,0
+RIV.US,D,20170310,000000,6.22832,6.27794,6.2228,6.2228,27091.1,0
+RIV.US,D,20170313,000000,6.27239,6.27239,6.19096,6.2026,54097.4,0
+RIV.US,D,20170314,000000,6.22035,6.23688,6.20812,6.23688,18024.2,0
+RIV.US,D,20170315,000000,6.23564,6.24176,6.20628,6.21364,36561.5,0
+RIV.US,D,20170316,000000,6.26134,6.28395,6.22154,6.27794,44636.8,0
+RIV.US,D,20170317,000000,6.33728,6.33728,6.24971,6.30668,5675.37,0
+RIV.US,D,20170320,000000,6.29924,6.31581,6.27968,6.31338,29973,0
+RIV.US,D,20170321,000000,6.31893,6.33972,6.28156,6.28156,36355.6,0
+RIV.US,D,20170322,000000,6.25343,6.30791,6.25343,6.27794,16998.3,0
+RIV.US,D,20170323,000000,6.31581,6.31581,6.23688,6.2399,28523.8,0
+RIV.US,D,20170324,000000,6.28828,6.28828,6.24607,6.27418,10208.8,0
+RIV.US,D,20170327,000000,6.28773,6.31581,6.23688,6.25833,16908.4,0
+RIV.US,D,20170328,000000,6.23688,6.31768,6.23564,6.27794,69609.2,0
+RIV.US,D,20170329,000000,6.30413,6.31825,6.23196,6.26014,40023.3,0
+RIV.US,D,20170330,000000,6.32687,6.33239,6.26625,6.29436,33872.5,0
+RIV.US,D,20170331,000000,6.29138,6.34153,6.27606,6.30668,46281.9,0
+RIV.US,D,20170403,000000,6.31581,6.32687,6.30413,6.31031,33284.4,0
+RIV.US,D,20170404,000000,6.32869,6.35195,6.32259,6.32931,35692.4,0
+RIV.US,D,20170405,000000,6.35258,6.35619,6.31946,6.33239,28889.8,0
+RIV.US,D,20170406,000000,6.33847,6.3513,6.31031,6.3501,73133,0
+RIV.US,D,20170407,000000,6.3501,6.36974,6.3329,6.36974,53411.3,0
+RIV.US,D,20170410,000000,6.36974,6.3899,6.36974,6.3899,21910.8,0
+RIV.US,D,20170411,000000,6.3899,6.45904,6.388,6.45538,63523.7,0
+RIV.US,D,20170412,000000,6.47313,6.47313,6.33175,6.3978,109186,0
+RIV.US,D,20170413,000000,6.39607,6.44801,6.3899,6.44495,71157.8,0
+RIV.US,D,20170417,000000,6.50251,6.50251,6.36044,6.43823,38513.7,0
+RIV.US,D,20170418,000000,6.40033,6.42539,6.39607,6.40331,38931.9,0
+RIV.US,D,20170419,000000,6.43029,6.45904,6.39607,6.41372,56542.9,0
+RIV.US,D,20170420,000000,6.40396,6.47313,6.40396,6.44495,50661.8,0
+RIV.US,D,20170421,000000,6.45231,6.46702,6.3495,6.36908,46244.2,0
+RIV.US,D,20170424,000000,6.39353,6.49267,6.39353,6.45231,74503.7,0
+RIV.US,D,20170425,000000,6.4371,6.50251,6.43029,6.49267,35779,0
+RIV.US,D,20170426,000000,6.49887,6.51537,6.44801,6.5086,53754.3,0
+RIV.US,D,20170427,000000,6.49638,6.51349,6.46944,6.49638,42024.6,0
+RIV.US,D,20170428,000000,6.50625,6.51414,6.48665,6.51349,35725,0
+RIV.US,D,20170501,000000,6.48358,6.53675,6.47865,6.50625,118552,0
+RIV.US,D,20170502,000000,6.50126,6.5325,6.48962,6.51537,87672.7,0
+RIV.US,D,20170503,000000,6.51349,6.53004,6.49638,6.53004,44029,0
+RIV.US,D,20170504,000000,6.53004,6.53004,6.47313,6.47741,14913.7,0
+RIV.US,D,20170505,000000,6.48962,6.52394,6.47741,6.48962,55704.9,0
+RIV.US,D,20170508,000000,6.50251,6.50251,6.46944,6.47741,66286.3,0
+RIV.US,D,20170509,000000,6.47313,6.50251,6.45231,6.46944,72664,0
+RIV.US,D,20170510,000000,6.47313,6.51777,6.47313,6.48665,35612.3,0
+RIV.US,D,20170511,000000,6.48962,6.48962,6.40033,6.43823,97414.2,0
+RIV.US,D,20170512,000000,6.43823,6.442,6.41007,6.41007,24567,0
+RIV.US,D,20170515,000000,6.41372,6.48358,6.41007,6.46944,33357.9,0
+RIV.US,D,20170516,000000,6.47248,6.47313,6.44495,6.44801,67135.8,0
+RIV.US,D,20170517,000000,6.41007,6.48962,6.3997,6.42606,51008.1,0
+RIV.US,D,20170518,000000,6.4371,6.47803,6.4371,6.43823,34434.4,0
+RIV.US,D,20170519,000000,6.44745,6.48908,6.44745,6.47009,45613.7,0
+RIV.US,D,20170522,000000,6.49214,6.50625,6.47248,6.47803,29392.9,0
+RIV.US,D,20170523,000000,6.49334,6.51842,6.48407,6.50986,24045.9,0
+RIV.US,D,20170524,000000,6.49697,6.51842,6.49091,6.50986,21499,0
+RIV.US,D,20170525,000000,6.51842,6.53381,6.49945,6.52829,45448.7,0
+RIV.US,D,20170526,000000,6.50374,6.53381,6.50374,6.5245,28347.4,0
+RIV.US,D,20170530,000000,6.52022,6.5325,6.50625,6.5325,32493.7,0
+RIV.US,D,20170531,000000,6.54226,6.56434,6.49028,6.50309,178899,0
+RIV.US,D,20170601,000000,6.51842,6.51842,6.50625,6.50625,12968.1,0
+RIV.US,D,20170602,000000,6.51349,6.51349,6.46758,6.50625,55337.3,0
+RIV.US,D,20170605,000000,6.49334,6.50625,6.48293,6.50625,29139.8,0
+RIV.US,D,20170606,000000,6.49697,6.5245,6.48177,6.51051,35700.6,0
+RIV.US,D,20170607,000000,6.49945,6.53381,6.49945,6.53004,36024.1,0
+RIV.US,D,20170608,000000,6.53381,6.58943,6.51842,6.58943,90585.4,0
+RIV.US,D,20170609,000000,6.56077,6.56077,6.54226,6.56077,32036.3,0
+RIV.US,D,20170612,000000,6.54974,6.55885,6.53803,6.53803,17344.6,0
+RIV.US,D,20170613,000000,6.55885,6.56077,6.53381,6.56077,53220.2,0
+RIV.US,D,20170614,000000,6.56077,6.56077,6.53004,6.53803,50398.8,0
+RIV.US,D,20170615,000000,6.54974,6.56434,6.52153,6.53004,42000,0
+RIV.US,D,20170616,000000,6.55526,6.55526,6.5245,6.54712,20004.2,0
+RIV.US,D,20170619,000000,6.53381,6.58089,6.53004,6.57602,20790,0
+RIV.US,D,20170620,000000,6.56799,6.56799,6.55885,6.56371,37244.3,0
+RIV.US,D,20170621,000000,6.56434,6.56984,6.51842,6.51842,52586.3,0
+RIV.US,D,20170622,000000,6.54779,6.54974,6.51603,6.54712,30873,0
+RIV.US,D,20170623,000000,6.58089,6.58089,6.37589,6.50923,73631.2,0
+RIV.US,D,20170626,000000,6.57654,6.57654,6.52153,6.52829,22003.8,0
+RIV.US,D,20170627,000000,6.51603,6.54905,6.47313,6.48049,75524.6,0
+RIV.US,D,20170628,000000,6.56245,6.56245,6.49945,6.50625,32941.2,0
+RIV.US,D,20170629,000000,6.54974,6.55885,6.46944,6.48665,21463.1,0
+RIV.US,D,20170630,000000,6.51603,6.59793,6.50986,6.55885,245883,0
+RIV.US,D,20170703,000000,6.59858,6.66906,6.59858,6.64632,335875,0
+RIV.US,D,20170705,000000,6.76031,6.91565,6.68194,6.86975,464430,0
+RIV.US,D,20170706,000000,6.86975,6.86975,6.82825,6.8392,306911,0
+RIV.US,D,20170707,000000,6.90905,6.93292,6.81288,6.86975,260281,0
+RIV.US,D,20170710,000000,6.89429,7.07912,6.89429,7.00383,398903,0
+RIV.US,D,20170711,000000,6.95853,7.05162,6.89667,6.99776,106891,0
+RIV.US,D,20170712,000000,7.02529,7.06516,7.01303,7.02954,132236,0
+RIV.US,D,20170713,000000,7.07912,7.07912,7.00012,7.00383,195314,0
+RIV.US,D,20170714,000000,7.00383,7.05162,6.97804,7.00383,64848.6,0
+RIV.US,D,20170717,000000,7.01303,7.06929,6.94502,6.96462,113961,0
+RIV.US,D,20170718,000000,6.88997,6.9848,6.83806,6.84413,243301,0
+RIV.US,D,20170719,000000,6.89924,6.91263,6.85137,6.89924,137342,0
+RIV.US,D,20170720,000000,6.9016,6.93712,6.87166,6.8931,141626,0
+RIV.US,D,20170721,000000,6.93225,6.93225,6.66962,6.72784,265594,0
+RIV.US,D,20170724,000000,6.72475,6.83434,6.69782,6.79388,165077,0
+RIV.US,D,20170725,000000,6.8221,6.93407,6.81227,6.91884,141717,0
+RIV.US,D,20170726,000000,6.91884,7.03265,6.89924,7.02166,136019,0
+RIV.US,D,20170727,000000,7.02166,7.02592,6.78108,7.00193,161093,0
+RIV.US,D,20170728,000000,6.98197,7.00086,6.90776,6.95367,113633,0
+RIV.US,D,20170731,000000,7.01664,7.02166,6.9378,6.95367,80446.9,0
+RIV.US,D,20170801,000000,6.97933,7.03873,6.96462,6.9848,100212,0
+RIV.US,D,20170802,000000,6.99708,7.01428,6.94144,6.94144,91270,0
+RIV.US,D,20170803,000000,6.95544,6.98197,6.9378,6.96279,85161.7,0
+RIV.US,D,20170804,000000,7.00193,7.03624,6.9848,7.03624,76120.9,0
+RIV.US,D,20170807,000000,7.07114,7.10791,7.00383,7.06566,114249,0
+RIV.US,D,20170808,000000,7.06566,7.10432,7.05774,7.10432,140219,0
+RIV.US,D,20170809,000000,7.07603,7.09874,6.99101,7.02166,118171,0
+RIV.US,D,20170810,000000,7.01664,7.01664,6.78836,6.8012,214596,0
+RIV.US,D,20170811,000000,6.82337,7.01664,6.78836,6.99355,124066,0
+RIV.US,D,20170814,000000,7.01664,7.01664,6.9035,6.97804,132291,0
+RIV.US,D,20170815,000000,6.99643,6.99643,6.93292,6.97507,73021.8,0
+RIV.US,D,20170816,000000,7.01664,7.06566,6.99643,7.02166,28144.8,0
+RIV.US,D,20170817,000000,7.00383,7.02166,6.92427,6.93657,89242.6,0
+RIV.US,D,20170818,000000,6.95247,7.00383,6.93657,6.99355,81528.4,0
+RIV.US,D,20170821,000000,6.99355,7.02592,6.9848,7.01303,62144.8,0
+RIV.US,D,20170822,000000,7.03089,7.06812,7.03089,7.05894,33702.6,0
+RIV.US,D,20170823,000000,7.05645,7.10546,7.04115,7.07977,60326.6,0
+RIV.US,D,20170824,000000,7.09613,7.106,7.06812,7.09139,38069.3,0
+RIV.US,D,20170825,000000,6.95731,7.06623,6.93102,7.05894,155518,0
+RIV.US,D,20170828,000000,7.07977,7.07977,7.01918,7.06273,61595.9,0
+RIV.US,D,20170829,000000,7.02166,7.05215,6.96462,7.00132,114157,0
+RIV.US,D,20170830,000000,6.99038,7.0198,6.97507,6.99038,59238.6,0
+RIV.US,D,20170831,000000,6.99038,7.02592,6.97639,7.02166,49155.5,0
+RIV.US,D,20170901,000000,7.02592,7.05894,6.97804,7.05894,22840.3,0
+RIV.US,D,20170905,000000,7.06929,7.06929,6.95731,6.99643,170984,0
+RIV.US,D,20170906,000000,6.99643,7.02646,6.98419,7.02166,51214,0
+RIV.US,D,20170907,000000,7.03265,7.05466,6.96769,6.99455,38971.1,0
+RIV.US,D,20170908,000000,6.99355,7.06929,6.99355,6.99455,72739.3,0
+RIV.US,D,20170911,000000,6.99038,7.04054,6.99038,7.01664,33828.4,0
+RIV.US,D,20170912,000000,7.0425,7.04305,6.98127,7.04054,66867.7,0
+RIV.US,D,20170913,000000,7.00132,7.11404,7.00132,7.11404,73034.9,0
+RIV.US,D,20170914,000000,7.18259,7.18259,7.07421,7.10546,52929.3,0
+RIV.US,D,20170915,000000,7.08705,7.08835,7.06516,7.07673,58625.9,0
+RIV.US,D,20170918,000000,7.08705,7.11036,7.08705,7.10546,82737.3,0
+RIV.US,D,20170919,000000,7.09564,7.09684,6.8931,6.9469,415503,0
+RIV.US,D,20170920,000000,6.91884,6.9346,6.81288,6.85689,441268,0
+RIV.US,D,20170921,000000,6.85194,6.90843,6.82384,6.88624,96087.7,0
+RIV.US,D,20170922,000000,6.8832,6.94264,6.8667,6.91884,82474.3,0
+RIV.US,D,20170925,000000,6.91884,6.93225,6.82879,6.88997,171203,0
+RIV.US,D,20170926,000000,6.87525,6.87525,6.77786,6.82879,207820,0
+RIV.US,D,20170927,000000,6.88997,6.88997,6.79753,6.80001,86988.2,0
+RIV.US,D,20170928,000000,6.85689,6.85689,6.76263,6.82879,127959,0
+RIV.US,D,20170929,000000,6.85194,6.97703,6.84905,6.95612,205537,0
+RIV.US,D,20171002,000000,6.95917,6.99527,6.95917,6.9848,55420.6,0
+RIV.US,D,20171003,000000,6.92244,6.96888,6.80558,6.88997,400725,0
+RIV.US,D,20171004,000000,6.85689,6.91884,6.80918,6.9035,339490,0
+RIV.US,D,20171005,000000,6.94264,7.01113,6.90843,6.99527,358311,0
+RIV.US,D,20171006,000000,6.94264,7.10916,6.94264,7.07179,121061,0
+RIV.US,D,20171009,000000,7.03202,7.10916,7.03202,7.09564,195466,0
+RIV.US,D,20171010,000000,7.01491,7.17233,6.95414,7.11278,336156,0
+RIV.US,D,20171011,000000,6.77359,6.7951,6.74314,6.75779,717264,0
+RIV.US,D,20171012,000000,6.85818,6.85818,6.77427,6.80918,215613,0
+RIV.US,D,20171013,000000,6.75965,6.84709,6.75965,6.8227,95867.2,0
+RIV.US,D,20171016,000000,6.83317,6.85194,6.81591,6.82937,105858,0
+RIV.US,D,20171017,000000,6.82937,6.82937,6.70947,6.73022,207560,0
+RIV.US,D,20171018,000000,6.75158,6.80918,6.74379,6.74803,339984,0
+RIV.US,D,20171019,000000,6.74803,6.82937,6.74803,6.81288,159241,0
+RIV.US,D,20171020,000000,6.81227,6.81227,6.77427,6.80918,82330.6,0
+RIV.US,D,20171023,000000,6.8012,6.95306,6.8012,6.89429,253803,0
+RIV.US,D,20171024,000000,6.90038,6.94818,6.8832,6.90289,196372,0
+RIV.US,D,20171025,000000,6.89127,7.04973,6.89127,6.92113,209360,0
+RIV.US,D,20171026,000000,6.99898,7.06136,6.89667,7.01059,139497,0
+RIV.US,D,20171027,000000,7.02592,7.13611,7.02592,7.10546,181274,0
+RIV.US,D,20171030,000000,7.05466,7.09077,6.99455,7.02709,145229,0
+RIV.US,D,20171031,000000,7.0179,7.02592,6.9274,6.98197,214484,0
+RIV.US,D,20171101,000000,6.97639,7.03135,6.97143,7.00326,262518,0
+RIV.US,D,20171102,000000,7.00566,7.06516,6.95306,7.04305,92158.8,0
+RIV.US,D,20171103,000000,7.0179,7.10791,6.99164,6.99898,123092,0
+RIV.US,D,20171106,000000,6.98197,7.08457,6.98197,6.99455,145312,0
+RIV.US,D,20171107,000000,7.00566,7.03135,6.99898,7.00326,152912,0
+RIV.US,D,20171108,000000,7.03135,7.07114,6.98197,6.98197,194721,0
+RIV.US,D,20171109,000000,7.13611,7.13611,6.81227,7.0204,321823,0
+RIV.US,D,20171110,000000,6.98197,6.98197,6.85194,6.96233,177653,0
+RIV.US,D,20171113,000000,6.93712,6.96233,6.87963,6.90579,252374,0
+RIV.US,D,20171114,000000,6.90579,6.90579,6.73938,6.75779,288442,0
+RIV.US,D,20171115,000000,6.72721,6.81227,6.71798,6.77846,330014,0
+RIV.US,D,20171116,000000,6.77846,6.81715,6.76263,6.80178,373609,0
+RIV.US,D,20171117,000000,6.81345,6.81345,6.66772,6.73883,491683,0
+RIV.US,D,20171120,000000,6.73883,6.73883,6.66047,6.66962,289257,0
+RIV.US,D,20171121,000000,6.66047,6.77846,6.66047,6.759,280663,0
+RIV.US,D,20171122,000000,6.7443,6.76582,6.74249,6.759,71772.2,0
+RIV.US,D,20171124,000000,6.759,6.77132,6.65251,6.69102,71605.5,0
+RIV.US,D,20171127,000000,6.68742,6.73568,6.67581,6.73082,139772,0
+RIV.US,D,20171128,000000,6.73082,6.79814,6.70459,6.75779,300549,0
+RIV.US,D,20171129,000000,6.73568,6.76263,6.70459,6.73568,100477,0
+RIV.US,D,20171130,000000,6.77132,6.77846,6.67581,6.7554,279740,0
+RIV.US,D,20171201,000000,6.7554,6.81107,6.69102,6.73082,242678,0
+RIV.US,D,20171204,000000,6.77846,6.80614,6.74117,6.74803,126938,0
+RIV.US,D,20171205,000000,6.76263,6.81345,6.71732,6.77132,315068,0
+RIV.US,D,20171206,000000,6.80178,6.80614,6.75779,6.78896,268275,0
+RIV.US,D,20171207,000000,6.77427,6.78666,6.74803,6.75779,93754.9,0
+RIV.US,D,20171208,000000,6.7554,6.78896,6.71732,6.75158,96115.6,0
+RIV.US,D,20171211,000000,6.77846,6.77846,6.75158,6.77132,141218,0
+RIV.US,D,20171212,000000,6.76263,6.79572,6.75779,6.77132,120204,0
+RIV.US,D,20171213,000000,6.77846,6.80918,6.77132,6.80614,137911,0
+RIV.US,D,20171214,000000,6.84223,6.84467,6.78836,6.79814,97100.6,0
+RIV.US,D,20171215,000000,6.81654,6.82566,6.64389,6.74734,527102,0
+RIV.US,D,20171218,000000,6.74734,6.77293,6.73826,6.75039,148888,0
+RIV.US,D,20171219,000000,6.76804,6.81654,6.74734,6.79259,261788,0
+RIV.US,D,20171220,000000,6.81227,6.84467,6.80178,6.83874,308226,0
+RIV.US,D,20171221,000000,6.85015,6.88624,6.84467,6.87097,292650,0
+RIV.US,D,20171222,000000,6.88997,6.88997,6.85453,6.88624,173188,0
+RIV.US,D,20171226,000000,6.88997,6.89979,6.86793,6.89979,178685,0
+RIV.US,D,20171227,000000,6.89667,6.92,6.87469,6.90533,149852,0
+RIV.US,D,20171228,000000,6.92369,6.94014,6.9095,6.94014,59779.3,0
+RIV.US,D,20171229,000000,6.94014,6.97639,6.94014,6.96462,127036,0
+RIV.US,D,20180102,000000,6.9683,7.04178,6.9683,7.03016,265767,0
+RIV.US,D,20180103,000000,7.03693,7.06375,7.03016,7.04602,115276,0
+RIV.US,D,20180104,000000,7.06375,7.07058,7.02646,7.03016,139543,0
+RIV.US,D,20180105,000000,7.03016,7.08343,7.02646,7.08343,144069,0
+RIV.US,D,20180108,000000,7.10916,7.20094,7.10546,7.19477,407375,0
+RIV.US,D,20180109,000000,7.20703,7.30452,7.19477,7.27872,354343,0
+RIV.US,D,20180110,000000,7.26957,7.27303,7.16748,7.26281,225902,0
+RIV.US,D,20180111,000000,7.37417,7.37417,7.20342,7.21184,335865,0
+RIV.US,D,20180112,000000,7.25293,7.33869,7.22053,7.32886,195611,0
+RIV.US,D,20180116,000000,7.32886,7.32886,7.22053,7.26281,198641,0
+RIV.US,D,20180117,000000,7.28055,7.28055,7.22607,7.22607,138395,0
+RIV.US,D,20180118,000000,7.23271,7.27629,7.1355,7.1355,231392,0
+RIV.US,D,20180119,000000,7.18259,7.20342,7.12324,7.1912,117964,0
+RIV.US,D,20180122,000000,7.19414,7.25725,7.17758,7.25725,100199,0
+RIV.US,D,20180123,000000,7.30066,7.30066,7.22366,7.28055,91096.9,0
+RIV.US,D,20180124,000000,7.30678,7.34896,7.28841,7.31603,149093,0
+RIV.US,D,20180125,000000,7.34663,7.34663,7.30931,7.31603,83111.5,0
+RIV.US,D,20180126,000000,7.3234,7.36259,7.3234,7.36259,146223,0
+RIV.US,D,20180129,000000,7.34663,7.36259,7.22607,7.22981,255406,0
+RIV.US,D,20180130,000000,7.05894,7.23881,7.05894,7.22981,153313,0
+RIV.US,D,20180131,000000,7.22053,7.41146,7.22053,7.40604,277974,0
+RIV.US,D,20180201,000000,7.36259,7.39185,7.30678,7.34298,174677,0
+RIV.US,D,20180202,000000,7.29279,7.38826,7.23881,7.23881,215586,0
+RIV.US,D,20180205,000000,7.20572,7.32027,7.10115,7.13174,545389,0
+RIV.US,D,20180206,000000,7.04738,7.36559,7.03507,7.34298,388993,0
+RIV.US,D,20180207,000000,7.24133,7.41146,7.24133,7.32886,255678,0
+RIV.US,D,20180208,000000,7.37721,7.37721,7.24443,7.27629,214098,0
+RIV.US,D,20180209,000000,7.27629,7.33621,7.15568,7.24077,283388,0
+RIV.US,D,20180212,000000,7.24133,7.32886,7.20342,7.32886,156124,0
+RIV.US,D,20180213,000000,7.29279,7.33869,7.28486,7.30931,106169,0
+RIV.US,D,20180214,000000,7.30512,7.35774,7.27247,7.35774,74665.3,0
+RIV.US,D,20180215,000000,7.40173,7.41146,7.34896,7.38583,85759.6,0
+RIV.US,D,20180216,000000,7.33869,7.40852,7.28055,7.35218,139334,0
+RIV.US,D,20180220,000000,7.33621,7.33621,7.33621,7.33621,109534,0
+RIV.US,D,20180221,000000,7.38826,7.40852,7.33206,7.33869,58898.7,0
+RIV.US,D,20180222,000000,7.33206,7.40173,7.33206,7.37417,54064.7,0
+RIV.US,D,20180223,000000,7.45182,7.45567,7.36559,7.42253,78826.3,0
+RIV.US,D,20180226,000000,7.41826,7.43034,7.33621,7.36559,234941,0
+RIV.US,D,20180227,000000,7.4153,7.4153,7.29219,7.34298,98229.4,0
+RIV.US,D,20180228,000000,7.39246,7.39246,7.28055,7.28055,115832,0
+RIV.US,D,20180301,000000,7.27801,7.35218,7.24255,7.24745,107837,0
+RIV.US,D,20180302,000000,7.24077,7.34663,7.19912,7.2517,157369,0
+RIV.US,D,20180305,000000,7.33206,7.38156,7.23211,7.36259,196570,0
+RIV.US,D,20180306,000000,7.38206,7.38206,7.34298,7.35393,67977,0
+RIV.US,D,20180307,000000,7.33621,7.41146,7.30678,7.36559,114051,0
+RIV.US,D,20180308,000000,7.23774,7.45567,7.23774,7.45182,74395.9,0
+RIV.US,D,20180309,000000,7.45182,7.50561,7.42678,7.43489,82046.3,0
+RIV.US,D,20180312,000000,7.43904,7.49832,7.4153,7.47334,40934.8,0
+RIV.US,D,20180313,000000,7.49832,7.54003,7.44516,7.45567,129766,0
+RIV.US,D,20180314,000000,7.40852,7.58164,7.40852,7.5138,118818,0
+RIV.US,D,20180315,000000,7.52529,7.57063,7.49832,7.53454,49733.9,0
+RIV.US,D,20180316,000000,7.52904,7.56271,7.49832,7.56271,68112.7,0
+RIV.US,D,20180319,000000,7.56572,7.56572,7.4072,7.47401,132343,0
+RIV.US,D,20180320,000000,7.40604,7.45806,7.38027,7.45806,49222.4,0
+RIV.US,D,20180321,000000,7.46854,7.46854,7.4072,7.41751,74709.4,0
+RIV.US,D,20180322,000000,7.4103,7.42563,7.3564,7.36085,131839,0
+RIV.US,D,20180323,000000,7.36435,7.4072,7.3564,7.3564,59919.8,0
+RIV.US,D,20180326,000000,7.36762,7.4072,7.26281,7.26281,166427,0
+RIV.US,D,20180327,000000,7.25725,7.32521,7.25725,7.31362,88639.9,0
+RIV.US,D,20180328,000000,7.30867,7.3234,7.289,7.289,38242.6,0
+RIV.US,D,20180329,000000,7.289,7.31362,7.26957,7.29642,68699.2,0
+RIV.US,D,20180402,000000,7.31362,7.38766,7.27989,7.3564,141036,0
+RIV.US,D,20180403,000000,7.29642,7.48623,7.29642,7.47647,172689,0
+RIV.US,D,20180404,000000,7.45806,7.51918,7.41751,7.49338,61810,0
+RIV.US,D,20180405,000000,7.52529,7.52529,7.49004,7.51918,185788,0
+RIV.US,D,20180406,000000,7.49338,7.54068,7.46854,7.50561,53566.5,0
+RIV.US,D,20180409,000000,7.61661,7.61661,7.5138,7.53716,101764,0
+RIV.US,D,20180410,000000,7.59504,7.62076,7.51799,7.51918,103380,0
+RIV.US,D,20180411,000000,7.5138,7.58601,7.5138,7.54861,74136,0
+RIV.US,D,20180412,000000,7.5866,7.64286,7.50896,7.64286,120653,0
+RIV.US,D,20180413,000000,7.53716,7.64543,7.53716,7.55236,73111.7,0
+RIV.US,D,20180416,000000,7.57991,7.62753,7.52843,7.55588,113742,0
+RIV.US,D,20180417,000000,7.54861,7.63202,7.54861,7.62753,94999.7,0
+RIV.US,D,20180418,000000,7.62753,7.64286,7.56995,7.64286,54090.8,0
+RIV.US,D,20180419,000000,7.64286,7.64286,7.42428,7.47953,162257,0
+RIV.US,D,20180420,000000,7.55588,7.55588,7.47141,7.52904,48049.6,0
+RIV.US,D,20180423,000000,7.5866,7.61052,7.50273,7.58276,76990.1,0
+RIV.US,D,20180424,000000,7.61052,7.62753,7.51918,7.52171,196158,0
+RIV.US,D,20180425,000000,7.54973,7.54973,7.50219,7.52472,35119,0
+RIV.US,D,20180426,000000,7.61405,7.61405,7.53202,7.56014,112489,0
+RIV.US,D,20180427,000000,7.49004,7.6023,7.49004,7.6023,93944.4,0
+RIV.US,D,20180430,000000,7.61052,7.63362,7.56014,7.56014,75521.3,0
+RIV.US,D,20180501,000000,7.57866,7.61988,7.53716,7.60628,70620.4,0
+RIV.US,D,20180502,000000,7.59692,7.67716,7.59216,7.64885,97865.2,0
+RIV.US,D,20180503,000000,7.65567,7.67716,7.63883,7.63883,64652.5,0
+RIV.US,D,20180504,000000,7.60628,7.69735,7.57991,7.59504,148220,0
+RIV.US,D,20180507,000000,7.64286,7.64286,7.55588,7.61661,280785,0
+RIV.US,D,20180508,000000,7.55588,7.62316,7.55588,7.57612,68401.9,0
+RIV.US,D,20180509,000000,7.57493,7.61661,7.57493,7.61661,35375.4,0
+RIV.US,D,20180510,000000,7.68805,7.68805,7.59216,7.6023,132071,0
+RIV.US,D,20180511,000000,7.69735,7.70536,7.64286,7.69303,97464.9,0
+RIV.US,D,20180514,000000,7.70409,7.83375,7.68202,7.77148,229940,0
+RIV.US,D,20180515,000000,7.7782,7.7782,7.68805,7.73294,83129.4,0
+RIV.US,D,20180516,000000,7.77508,7.80263,7.72551,7.72551,112816,0
+RIV.US,D,20180517,000000,7.72551,7.76476,7.72551,7.7458,60004.7,0
+RIV.US,D,20180518,000000,7.76954,7.82959,7.7667,7.80263,148760,0
+RIV.US,D,20180521,000000,7.86384,7.86681,7.80263,7.8264,109029,0
+RIV.US,D,20180522,000000,7.82407,7.83375,7.76954,7.78672,199924,0
+RIV.US,D,20180523,000000,7.737,7.76839,7.737,7.74509,50843.1,0
+RIV.US,D,20180524,000000,7.737,7.78982,7.72006,7.77341,56105.2,0
+RIV.US,D,20180525,000000,7.77148,7.79276,7.74719,7.78672,43579.8,0
+RIV.US,D,20180529,000000,7.86681,7.86681,7.74912,7.77148,125343,0
+RIV.US,D,20180530,000000,7.74148,7.81308,7.74148,7.80511,142351,0
+RIV.US,D,20180531,000000,7.86074,7.86074,7.77447,7.78858,85049,0
+RIV.US,D,20180601,000000,7.80997,7.81433,7.7996,7.80997,27148.2,0
+RIV.US,D,20180604,000000,7.84317,7.84317,7.79776,7.80997,104723,0
+RIV.US,D,20180605,000000,7.79114,7.89994,7.79114,7.80511,237705,0
+RIV.US,D,20180606,000000,7.83375,7.83375,7.80511,7.81245,34733.5,0
+RIV.US,D,20180607,000000,7.81245,7.85295,7.81245,7.84667,71574.4,0
+RIV.US,D,20180608,000000,7.84856,7.84856,7.80387,7.82959,77432.8,0
+RIV.US,D,20180611,000000,7.87174,7.87174,7.82959,7.85295,131247,0
+RIV.US,D,20180612,000000,7.81433,7.86681,7.81433,7.84667,89713.1,0
+RIV.US,D,20180613,000000,7.86681,7.89994,7.74509,7.88164,229665,0
+RIV.US,D,20180614,000000,7.82776,7.85714,7.7984,7.84317,56338.8,0
+RIV.US,D,20180615,000000,7.87174,7.87986,7.83437,7.86074,82990.6,0
+RIV.US,D,20180618,000000,7.92267,7.92267,7.79045,7.79045,147083,0
+RIV.US,D,20180619,000000,7.7984,7.7984,7.73954,7.73954,146230,0
+RIV.US,D,20180620,000000,7.83922,7.83922,7.73954,7.73954,116642,0
+RIV.US,D,20180621,000000,7.80198,7.80198,7.68881,7.72251,53697.1,0
+RIV.US,D,20180622,000000,7.72251,7.72251,7.66734,7.66734,105760,0
+RIV.US,D,20180625,000000,7.70163,7.70163,7.53821,7.55413,113432,0
+RIV.US,D,20180626,000000,7.62259,7.62259,7.56882,7.61661,57423.5,0
+RIV.US,D,20180627,000000,7.61661,7.65634,7.58601,7.62259,75472.4,0
+RIV.US,D,20180628,000000,7.69858,7.69858,7.55413,7.57866,96536.9,0
+RIV.US,D,20180629,000000,7.58164,7.62259,7.55795,7.61359,66756.8,0
+RIV.US,D,20180702,000000,7.57252,7.60989,7.57252,7.5983,32614.6,0
+RIV.US,D,20180703,000000,7.59076,7.70163,7.59076,7.68073,92340.1,0
+RIV.US,D,20180705,000000,7.5983,7.79351,7.5983,7.78613,93825.1,0
+RIV.US,D,20180706,000000,7.79351,7.79351,7.74432,7.74432,51521.1,0
+RIV.US,D,20180709,000000,7.72251,7.79351,7.69431,7.69431,117320,0
+RIV.US,D,20180710,000000,7.77763,7.77763,7.68457,7.70468,32305.8,0
+RIV.US,D,20180711,000000,7.76839,7.76839,7.61359,7.61359,55817.6,0
+RIV.US,D,20180712,000000,7.73954,7.73954,7.64415,7.6735,65150.9,0
+RIV.US,D,20180713,000000,7.73954,7.75259,7.68073,7.731,97464.9,0
+RIV.US,D,20180716,000000,7.78672,7.78672,7.731,7.77763,88910.9,0
+RIV.US,D,20180717,000000,7.77148,7.77394,7.68881,7.71502,48330.5,0
+RIV.US,D,20180718,000000,7.76099,7.76099,7.71502,7.71835,27765.8,0
+RIV.US,D,20180719,000000,7.71835,7.71835,7.07728,7.24812,955980,0
+RIV.US,D,20180720,000000,7.18321,7.30321,7.12568,7.19968,491822,0
+RIV.US,D,20180723,000000,7.14521,7.19968,7.14223,7.16288,150809,0
+RIV.US,D,20180724,000000,7.15568,7.25668,7.15568,7.20703,162595,0
+RIV.US,D,20180725,000000,7.18008,7.33557,7.18008,7.2523,140348,0
+RIV.US,D,20180726,000000,7.26885,7.26885,7.19669,7.19669,105019,0
+RIV.US,D,20180727,000000,7.20703,7.24624,7.17097,7.20703,43687.6,0
+RIV.US,D,20180730,000000,7.22482,7.22482,7.01615,7.09753,278859,0
+RIV.US,D,20180731,000000,7.09753,7.15568,7.0425,7.14223,277010,0
+RIV.US,D,20180801,000000,7.15568,7.16288,7.09322,7.12568,109065,0
+RIV.US,D,20180802,000000,7.08903,7.15799,7.08903,7.15312,95087.8,0
+RIV.US,D,20180803,000000,7.18321,7.19414,7.13488,7.16288,94769.4,0
+RIV.US,D,20180806,000000,7.17587,7.28235,7.17587,7.27131,214013,0
+RIV.US,D,20180807,000000,7.28614,7.3564,7.27929,7.33927,141668,0
+RIV.US,D,20180808,000000,7.36762,7.38442,7.33264,7.38442,101387,0
+RIV.US,D,20180809,000000,7.38826,7.38826,7.27929,7.3564,61396.7,0
+RIV.US,D,20180810,000000,7.38826,7.38826,7.3234,7.35335,68635.5,0
+RIV.US,D,20180813,000000,7.35335,7.4164,7.35335,7.4164,89402.7,0
+RIV.US,D,20180814,000000,7.40912,7.46163,7.40912,7.46163,77449.1,0
+RIV.US,D,20180815,000000,7.47687,7.47687,7.3564,7.43292,110475,0
+RIV.US,D,20180816,000000,7.38442,7.49222,7.35945,7.47743,136990,0
+RIV.US,D,20180817,000000,7.39865,7.44775,7.39865,7.43292,27056.8,0
+RIV.US,D,20180820,000000,7.48081,7.48081,7.3314,7.3314,150821,0
+RIV.US,D,20180821,000000,7.31415,7.35218,7.1843,7.22722,508120,0
+RIV.US,D,20180822,000000,7.25905,7.29579,7.22424,7.27801,98329.1,0
+RIV.US,D,20180823,000000,7.28486,7.36691,7.25413,7.31415,194526,0
+RIV.US,D,20180824,000000,7.35283,7.35283,7.26474,7.26474,78506.1,0
+RIV.US,D,20180827,000000,7.27801,7.37462,7.27801,7.33557,66766.5,0
+RIV.US,D,20180828,000000,7.34234,7.35774,7.29579,7.31661,52514.3,0
+RIV.US,D,20180829,000000,7.3234,7.37125,7.3234,7.3234,68168.3,0
+RIV.US,D,20180830,000000,7.34234,7.35033,7.29279,7.33557,47335.6,0
+RIV.US,D,20180831,000000,7.35283,7.38027,7.33557,7.35945,46907.6,0
+RIV.US,D,20180904,000000,7.40604,7.41088,7.35283,7.39865,61600.8,0
+RIV.US,D,20180905,000000,7.39865,7.42016,7.3558,7.37534,58880.8,0
+RIV.US,D,20180906,000000,7.38442,7.39793,7.35283,7.37125,99543,0
+RIV.US,D,20180907,000000,7.40173,7.4072,7.37721,7.38826,123468,0
+RIV.US,D,20180910,000000,7.39185,7.39185,7.33803,7.34663,84323.7,0
+RIV.US,D,20180911,000000,7.40852,7.42428,7.33803,7.35283,95818.2,0
+RIV.US,D,20180912,000000,7.35283,7.35283,7.26474,7.27733,96706.9,0
+RIV.US,D,20180913,000000,7.28055,7.28055,7.24133,7.24133,122992,0
+RIV.US,D,20180914,000000,7.24559,7.28055,7.22607,7.22917,114022,0
+RIV.US,D,20180917,000000,7.25357,7.27571,7.09077,7.09077,166885,0
+RIV.US,D,20180918,000000,7.02278,7.05407,6.86119,6.9378,620617,0
+RIV.US,D,20180919,000000,6.81227,7.0117,6.71501,6.89667,474252,0
+RIV.US,D,20180920,000000,7.02833,7.14457,6.91884,7.04544,317289,0
+RIV.US,D,20180921,000000,7.15756,7.16262,6.86119,6.96233,228772,0
+RIV.US,D,20180924,000000,6.9499,7.21387,6.8147,7.20832,711704,0
+RIV.US,D,20180925,000000,7.20832,7.24559,7.1239,7.12875,163097,0
+RIV.US,D,20180926,000000,7.1239,7.2187,7.03624,7.07001,111331,0
+RIV.US,D,20180927,000000,7.05407,7.14457,7.05407,7.14457,96682.4,0
+RIV.US,D,20180928,000000,7.20342,7.20342,7.09005,7.14887,142507,0
+RIV.US,D,20181001,000000,7.09564,7.23774,7.08457,7.21387,147334,0
+RIV.US,D,20181002,000000,7.16748,7.19414,7.05029,7.06136,419584,0
+RIV.US,D,20181003,000000,6.85077,6.99527,6.82337,6.98001,203499,0
+RIV.US,D,20181004,000000,6.90038,6.96279,6.90038,6.90038,190820,0
+RIV.US,D,20181005,000000,6.9255,6.93102,6.7945,6.86611,200466,0
+RIV.US,D,20181008,000000,6.86975,6.86975,6.76454,6.84413,203524,0
+RIV.US,D,20181009,000000,6.8147,6.91507,6.80558,6.80558,109998,0
+RIV.US,D,20181010,000000,6.8012,6.89667,6.65493,6.79572,487140,0
+RIV.US,D,20181011,000000,6.79018,6.85333,6.72535,6.74862,134190,0
+RIV.US,D,20181012,000000,6.76454,6.97311,6.76454,6.86975,161979,0
+RIV.US,D,20181015,000000,6.83317,6.91507,6.77359,6.87651,124678,0
+RIV.US,D,20181016,000000,6.91565,6.94264,6.77007,6.91565,201364,0
+RIV.US,D,20181017,000000,6.9274,7.01374,6.86611,6.96527,102996,0
+RIV.US,D,20181018,000000,6.92427,6.95853,6.83251,6.86611,136544,0
+RIV.US,D,20181019,000000,6.9346,6.99643,6.92427,6.98127,251000,0
+RIV.US,D,20181022,000000,6.98127,6.98127,6.7609,6.78178,108222,0
+RIV.US,D,20181023,000000,6.7609,6.77731,6.72784,6.73142,91699.6,0
+RIV.US,D,20181024,000000,6.72784,6.75158,6.67146,6.67146,107090,0
+RIV.US,D,20181025,000000,6.70572,6.74185,6.69964,6.71314,63327.6,0
+RIV.US,D,20181026,000000,6.72045,6.72411,6.6219,6.65251,187252,0
+RIV.US,D,20181029,000000,6.73142,6.73142,6.58148,6.59858,133462,0
+RIV.US,D,20181030,000000,6.59858,6.60283,6.46456,6.52513,174636,0
+RIV.US,D,20181031,000000,6.56245,6.58943,6.52086,6.55084,177773,0
+RIV.US,D,20181101,000000,6.61147,6.61147,6.53869,6.59858,140719,0
+RIV.US,D,20181102,000000,6.59858,6.64335,6.59009,6.60842,118864,0
+RIV.US,D,20181105,000000,6.59858,6.61577,6.58392,6.60283,112558,0
+RIV.US,D,20181106,000000,6.60283,6.62611,6.59922,6.60652,106018,0
+RIV.US,D,20181107,000000,6.64574,6.67516,6.59437,6.62611,204280,0
+RIV.US,D,20181108,000000,6.57538,6.61089,6.49573,6.57716,733140,0
+RIV.US,D,20181109,000000,6.57162,6.59305,6.5429,6.57538,213975,0
+RIV.US,D,20181112,000000,6.60652,6.60652,6.51777,6.53869,170496,0
+RIV.US,D,20181113,000000,6.55948,6.57538,6.52086,6.5325,193649,0
+RIV.US,D,20181114,000000,6.55948,6.59437,6.51226,6.51478,150997,0
+RIV.US,D,20181115,000000,6.51777,6.57602,6.43823,6.45904,264342,0
+RIV.US,D,20181116,000000,6.3795,6.46821,6.3795,6.42176,129494,0
+RIV.US,D,20181119,000000,6.42176,6.52513,6.24846,6.49945,540838,0
+RIV.US,D,20181120,000000,6.3795,6.41689,6.28029,6.32439,315896,0
+RIV.US,D,20181121,000000,6.31282,6.36105,6.31282,6.31946,140159,0
+RIV.US,D,20181123,000000,6.33538,6.3501,6.30413,6.30791,35282.4,0
+RIV.US,D,20181126,000000,6.27728,6.40396,6.27728,6.3501,216499,0
+RIV.US,D,20181127,000000,6.30791,6.38744,6.30791,6.33847,192022,0
+RIV.US,D,20181128,000000,6.39477,6.3978,6.3538,6.38375,231198,0
+RIV.US,D,20181129,000000,6.40033,6.40945,6.36974,6.40818,169828,0
+RIV.US,D,20181130,000000,6.42724,6.46821,6.40818,6.46336,106643,0
+RIV.US,D,20181203,000000,6.50439,6.56245,6.49887,6.56245,209993,0
+RIV.US,D,20181204,000000,6.57226,6.57226,6.49945,6.49945,183186,0
+RIV.US,D,20181206,000000,6.48407,6.50737,6.40396,6.442,131721,0
+RIV.US,D,20181207,000000,6.43332,6.442,6.41139,6.42176,67663.4,0
+RIV.US,D,20181210,000000,6.41139,6.46336,6.39477,6.46336,95401.6,0
+RIV.US,D,20181211,000000,6.47986,6.53869,6.41007,6.42176,181686,0
+RIV.US,D,20181212,000000,6.43823,6.45046,6.42176,6.43823,57327.1,0
+RIV.US,D,20181213,000000,6.45354,6.45354,6.34217,6.34217,69128.8,0
+RIV.US,D,20181214,000000,6.34217,6.38744,6.22521,6.26688,127671,0
+RIV.US,D,20181217,000000,6.27728,6.30791,6.10343,6.10343,231999,0
+RIV.US,D,20181218,000000,6.05811,6.09913,5.98527,5.99142,163212,0
+RIV.US,D,20181219,000000,5.9412,5.97245,5.90021,5.90326,223159,0
+RIV.US,D,20181220,000000,5.90326,5.90326,5.62028,5.79301,285616,0
+RIV.US,D,20181221,000000,5.73567,5.8188,5.69065,5.71534,176595,0
+RIV.US,D,20181224,000000,5.71534,5.74705,5.63853,5.71773,169176,0
+RIV.US,D,20181226,000000,5.6824,6.48603,5.6824,6.43945,948555,0
+RIV.US,D,20181227,000000,6.32073,6.37212,6.18484,6.32931,503356,0
+RIV.US,D,20181228,000000,6.33908,6.37212,6.30849,6.35195,127885,0
+RIV.US,D,20181231,000000,6.47865,6.47865,6.34337,6.43271,139481,0
+RIV.US,D,20190102,000000,6.43271,6.55948,6.40158,6.52888,112633,0
+RIV.US,D,20190103,000000,6.5325,6.5325,6.40945,6.49402,230055,0
+RIV.US,D,20190104,000000,6.29138,6.59559,6.29138,6.55948,187667,0
+RIV.US,D,20190107,000000,6.60106,6.68242,6.56245,6.62978,187791,0
+RIV.US,D,20190108,000000,6.65119,6.68742,6.61947,6.64765,149222,0
+RIV.US,D,20190109,000000,6.67516,6.6959,6.65119,6.67083,147633,0
+RIV.US,D,20190110,000000,6.729,6.729,6.60842,6.6807,84375.9,0
+RIV.US,D,20190111,000000,6.62978,6.6807,6.61703,6.67516,70185.8,0
+RIV.US,D,20190114,000000,6.63413,6.71732,6.60842,6.67083,80878.2,0
+RIV.US,D,20190115,000000,6.64765,6.78773,6.64765,6.78042,90345.4,0
+RIV.US,D,20190116,000000,6.80303,6.84709,6.76643,6.8221,114791,0
+RIV.US,D,20190117,000000,6.81288,6.8832,6.77427,6.87226,113734,0
+RIV.US,D,20190118,000000,6.83668,6.91136,6.79572,6.83668,129115,0
+RIV.US,D,20190122,000000,6.83182,6.83182,6.62677,6.64632,143100,0
+RIV.US,D,20190123,000000,6.65362,6.66835,6.56434,6.59858,67568.7,0
+RIV.US,D,20190124,000000,6.56077,6.67634,6.48716,6.67634,143374,0
+RIV.US,D,20190125,000000,6.64211,6.72784,6.64211,6.69419,189930,0
+RIV.US,D,20190128,000000,6.66292,6.7118,6.65739,6.7118,55533.3,0
+RIV.US,D,20190129,000000,6.73388,6.73826,6.69649,6.73826,93714,0
+RIV.US,D,20190130,000000,6.72045,6.7554,6.72045,6.7554,136258,0
+RIV.US,D,20190131,000000,6.7554,6.8221,6.73388,6.81107,146059,0
+RIV.US,D,20190201,000000,6.8221,6.91884,6.8221,6.90221,159080,0
+RIV.US,D,20190204,000000,6.90221,6.93839,6.85818,6.86185,117488,0
+RIV.US,D,20190205,000000,6.8667,6.89241,6.83972,6.84413,159544,0
+RIV.US,D,20190206,000000,6.87833,6.87833,6.81288,6.83668,64260.4,0
+RIV.US,D,20190207,000000,6.76521,6.85137,6.74249,6.75158,113814,0
+RIV.US,D,20190208,000000,6.77427,6.79572,6.73388,6.7554,90449.9,0
+RIV.US,D,20190211,000000,6.80734,6.80734,6.74803,6.75158,137310,0
+RIV.US,D,20190212,000000,6.81107,6.81288,6.76804,6.78344,74771.6,0
+RIV.US,D,20190213,000000,6.79572,6.82629,6.79572,6.81288,64724.5,0
+RIV.US,D,20190214,000000,6.87525,6.87904,6.81107,6.81654,62502.6,0
+RIV.US,D,20190215,000000,6.86248,6.86248,6.81654,6.83668,35035.7,0
+RIV.US,D,20190219,000000,6.83972,6.84641,6.81107,6.81107,102050,0
+RIV.US,D,20190220,000000,6.81107,6.85453,6.80791,6.81288,67941.1,0
+RIV.US,D,20190221,000000,6.84359,6.84359,6.80791,6.81107,42436.2,0
+RIV.US,D,20190222,000000,6.86248,6.86248,6.83484,6.84779,45274,0
+RIV.US,D,20190225,000000,6.8931,6.8931,6.79152,6.80734,110825,0
+RIV.US,D,20190226,000000,6.78773,6.82629,6.78279,6.79152,66212.8,0
+RIV.US,D,20190227,000000,6.80918,6.81288,6.78279,6.79152,56459.7,0
+RIV.US,D,20190228,000000,6.82629,6.82629,6.78961,6.79942,80897.8,0
+RIV.US,D,20190301,000000,6.80303,6.83972,6.79876,6.8221,58674.9,0
+RIV.US,D,20190304,000000,6.8221,6.84779,6.79572,6.80303,44426,0
+RIV.US,D,20190305,000000,6.80303,6.81288,6.80303,6.80303,21747.4,0
+RIV.US,D,20190306,000000,6.79572,6.8221,6.76198,6.76198,52122.2,0
+RIV.US,D,20190307,000000,6.75832,6.77007,6.73273,6.74734,94888.6,0
+RIV.US,D,20190308,000000,6.73082,6.75158,6.73082,6.73082,55802.9,0
+RIV.US,D,20190311,000000,6.72411,6.79152,6.72411,6.76198,94256.4,0
+RIV.US,D,20190312,000000,6.74117,6.80303,6.74117,6.77007,108132,0
+RIV.US,D,20190313,000000,6.77914,6.82013,6.77007,6.81654,55435.4,0
+RIV.US,D,20190314,000000,6.86735,6.86735,6.81654,6.84467,50339.9,0
+RIV.US,D,20190315,000000,6.83874,6.87525,6.83182,6.87525,53778.8,0
+RIV.US,D,20190318,000000,6.85818,6.87525,6.83182,6.85015,91194.9,0
+RIV.US,D,20190319,000000,6.8404,6.8667,6.7951,6.80303,118645,0
+RIV.US,D,20190320,000000,6.74005,6.80001,6.72285,6.77293,103945,0
+RIV.US,D,20190321,000000,6.78961,6.85333,6.76454,6.84845,98659.1,0
+RIV.US,D,20190322,000000,6.80734,6.81107,6.77556,6.7951,90097,0
+RIV.US,D,20190325,000000,6.7951,6.79753,6.72285,6.72285,86324.8,0
+RIV.US,D,20190326,000000,6.73142,6.76943,6.72285,6.73142,61862.3,0
+RIV.US,D,20190327,000000,6.73568,6.80303,6.70824,6.73568,84637.3,0
+RIV.US,D,20190328,000000,6.70399,6.73568,6.70399,6.72586,45826.2,0
+RIV.US,D,20190329,000000,6.72586,6.76319,6.72475,6.73082,72299.8,0
+RIV.US,D,20190401,000000,6.76454,6.80303,6.73568,6.77293,116126,0
+RIV.US,D,20190402,000000,6.75412,6.80303,6.75412,6.77293,107273,0
+RIV.US,D,20190403,000000,6.79084,6.8183,6.79084,6.80303,98974.4,0
+RIV.US,D,20190404,000000,6.85506,6.87525,6.80303,6.8221,114327,0
+RIV.US,D,20190405,000000,6.83182,6.88511,6.80734,6.84845,60406.7,0
+RIV.US,D,20190408,000000,6.86306,6.86306,6.83251,6.85194,77970.3,0
+RIV.US,D,20190409,000000,6.88137,6.88511,6.83182,6.84467,88636.6,0
+RIV.US,D,20190410,000000,6.84467,6.88511,6.84467,6.86306,66263.3,0
+RIV.US,D,20190411,000000,6.89369,6.93225,6.86735,6.93225,144414,0
+RIV.US,D,20190412,000000,6.95367,6.95731,6.90843,6.94757,118795,0
+RIV.US,D,20190415,000000,6.95367,6.9848,6.93893,6.97447,145562,0
+RIV.US,D,20190416,000000,6.98197,7.00326,6.98197,6.9984,127694,0
+RIV.US,D,20190417,000000,7.00752,7.02349,6.98197,7.0117,83420.2,0
+RIV.US,D,20190418,000000,6.98906,7.02349,6.9848,7.00752,65025.1,0
+RIV.US,D,20190422,000000,7.04364,7.04364,6.92,6.95679,115278,0
+RIV.US,D,20190423,000000,6.96527,6.97447,6.90289,6.91204,79184.1,0
+RIV.US,D,20190424,000000,6.94875,6.95612,6.92244,6.93657,46678.9,0
+RIV.US,D,20190425,000000,6.98197,6.9848,6.94014,6.94014,74877.7,0
+RIV.US,D,20190426,000000,6.96233,6.99289,6.92792,6.93225,35270.9,0
+RIV.US,D,20190429,000000,6.94502,6.96958,6.93343,6.96958,35739.8,0
+RIV.US,D,20190430,000000,6.96527,6.96527,6.94502,6.95679,113466,0
+RIV.US,D,20190501,000000,6.95679,7.00752,6.93657,7.00752,72172.3,0
+RIV.US,D,20190502,000000,6.98197,7.03377,6.98197,7.02349,122162,0
+RIV.US,D,20190503,000000,7.0198,7.08457,7.00326,7.08457,138881,0
+RIV.US,D,20190506,000000,6.9984,7.11582,6.9984,7.10665,132152,0
+RIV.US,D,20190507,000000,7.11582,7.11582,6.98197,6.9848,141552,0
+RIV.US,D,20190508,000000,6.9848,7.02465,6.92487,6.96958,118838,0
+RIV.US,D,20190509,000000,6.89979,6.95123,6.88876,6.91204,82606.7,0
+RIV.US,D,20190510,000000,6.92669,7.01615,6.92669,6.98197,27613.9,0
+RIV.US,D,20190513,000000,6.97804,6.98054,6.90289,6.9071,66843.3,0
+RIV.US,D,20190514,000000,6.94502,6.98906,6.91204,6.96958,100090,0
+RIV.US,D,20190515,000000,7.00326,7.02349,6.96233,6.9984,157104,0
+RIV.US,D,20190516,000000,7.05284,7.14385,6.98906,7.14385,184631,0
+RIV.US,D,20190517,000000,7.1366,7.1564,7.07058,7.09498,111117,0
+RIV.US,D,20190520,000000,7.10791,7.16476,7.05836,7.07546,70252.8,0
+RIV.US,D,20190521,000000,7.06929,7.09996,7.04854,7.09996,31508.5,0
+RIV.US,D,20190522,000000,7.06929,7.1366,7.03089,7.05836,43006.3,0
+RIV.US,D,20190523,000000,7.02646,7.04854,6.99355,7.02349,88791.8,0
+RIV.US,D,20190524,000000,7.03135,7.05284,7.00383,7.04854,22559.3,0
+RIV.US,D,20190528,000000,7.05284,7.06929,7.00383,7.0117,56265.3,0
+RIV.US,D,20190529,000000,6.9984,7.05284,6.87722,6.91884,160174,0
+RIV.US,D,20190530,000000,6.93947,7.00326,6.93947,6.98906,44409.6,0
+RIV.US,D,20190531,000000,6.98906,7.0117,6.84156,6.87722,68514.6,0
+RIV.US,D,20190603,000000,6.88201,6.9848,6.86488,6.89544,83645.7,0
+RIV.US,D,20190604,000000,6.9775,7.0399,6.94382,6.98197,55484.3,0
+RIV.US,D,20190605,000000,6.9959,7.04178,6.96594,6.98906,51962.2,0
+RIV.US,D,20190606,000000,7.04854,7.05284,6.98419,7.05284,58810.6,0
+RIV.US,D,20190607,000000,7.06623,7.1226,7.04421,7.07058,54500.9,0
+RIV.US,D,20190610,000000,7.1366,7.1366,7.04973,7.06929,76910,0
+RIV.US,D,20190611,000000,7.0852,7.09498,7.03925,7.09498,50823.5,0
+RIV.US,D,20190612,000000,7.07058,7.11036,7.04854,7.09498,40634.3,0
+RIV.US,D,20190613,000000,7.14457,7.15312,7.1239,7.12746,87870.3,0
+RIV.US,D,20190614,000000,7.106,7.14951,7.09444,7.14951,43316.7,0
+RIV.US,D,20190617,000000,7.14951,7.15312,7.11278,7.14457,47923.7,0
+RIV.US,D,20190618,000000,7.17457,7.19605,7.13296,7.13296,40199.7,0
+RIV.US,D,20190619,000000,7.19786,7.19786,7.1564,7.17944,38747.4,0
+RIV.US,D,20190620,000000,7.22169,7.22169,7.14457,7.14457,44592.7,0
+RIV.US,D,20190621,000000,7.20094,7.2022,7.16903,7.17457,18999.5,0
+RIV.US,D,20190624,000000,7.15992,7.22542,7.15312,7.1912,58557.3,0
+RIV.US,D,20190625,000000,7.18321,7.18321,7.13296,7.13296,47587.3,0
+RIV.US,D,20190626,000000,7.16678,7.16969,7.07977,7.16969,46067.9,0
+RIV.US,D,20190627,000000,7.16546,7.18872,7.07603,7.11826,81528.4,0
+RIV.US,D,20190628,000000,7.16969,7.1912,7.14457,7.16262,46525.2,0
+RIV.US,D,20190701,000000,7.18259,7.30005,7.18259,7.22917,72767,0
+RIV.US,D,20190702,000000,7.30005,7.30005,7.20637,7.22542,62657.8,0
+RIV.US,D,20190703,000000,7.22169,7.22542,7.20414,7.22542,11515.7,0
+RIV.US,D,20190705,000000,7.21624,7.2682,7.20342,7.24384,86813.3,0
+RIV.US,D,20190708,000000,7.21245,7.31108,7.21245,7.27199,144969,0
+RIV.US,D,20190709,000000,7.2487,7.33067,7.2487,7.29153,52040.5,0
+RIV.US,D,20190710,000000,7.3968,7.3968,7.31108,7.35033,75760,0
+RIV.US,D,20190711,000000,7.37534,7.45929,7.37125,7.39451,133181,0
+RIV.US,D,20190712,000000,7.43551,7.45567,7.31108,7.33995,101328,0
+RIV.US,D,20190715,000000,7.35393,7.42563,7.35393,7.3968,136852,0
+RIV.US,D,20190716,000000,7.3968,7.3968,7.30991,7.38442,82874.6,0
+RIV.US,D,20190717,000000,7.38826,7.42135,7.27442,7.30991,305040,0
+RIV.US,D,20190718,000000,7.35033,7.3558,7.2903,7.30452,35057,0
+RIV.US,D,20190719,000000,7.32464,7.34663,7.2703,7.29895,68279.2,0
+RIV.US,D,20190722,000000,7.32027,7.33427,7.28486,7.29895,67638.9,0
+RIV.US,D,20190723,000000,7.34663,7.38156,7.28614,7.28614,82778.2,0
+RIV.US,D,20190724,000000,7.27801,7.31603,7.27801,7.2903,57461.1,0
+RIV.US,D,20190725,000000,7.29895,7.31858,7.24689,7.25603,112202,0
+RIV.US,D,20190726,000000,7.24204,7.37534,7.24204,7.26152,62684,0
+RIV.US,D,20190729,000000,7.26152,7.39008,7.26152,7.30452,62994.4,0
+RIV.US,D,20190730,000000,7.30452,7.37534,7.26707,7.36259,46005.8,0
+RIV.US,D,20190731,000000,7.41199,7.41199,7.33427,7.37534,42893.6,0
+RIV.US,D,20190801,000000,7.38442,7.41692,7.28127,7.33803,122376,0
+RIV.US,D,20190802,000000,7.32027,7.34111,7.26152,7.32027,53151.5,0
+RIV.US,D,20190805,000000,7.28127,7.31415,7.2046,7.26152,138110,0
+RIV.US,D,20190806,000000,7.2946,7.29895,7.2703,7.28127,72000.9,0
+RIV.US,D,20190807,000000,7.2365,7.37778,7.20032,7.2046,57090.2,0
+RIV.US,D,20190808,000000,7.28614,7.2903,7.19605,7.21936,56939.9,0
+RIV.US,D,20190809,000000,7.23881,7.26208,7.2102,7.21936,45398,0
+RIV.US,D,20190812,000000,7.23153,7.23153,7.19605,7.20032,35119,0
+RIV.US,D,20190813,000000,7.21505,7.27247,7.21505,7.21505,79902.8,0
+RIV.US,D,20190814,000000,7.17725,7.2946,7.17725,7.18008,106662,0
+RIV.US,D,20190815,000000,7.16797,7.21624,7.12875,7.15756,68302.2,0
+RIV.US,D,20190816,000000,7.12875,7.21505,7.12875,7.1716,22157.4,0
+RIV.US,D,20190819,000000,7.17725,7.24745,7.16797,7.2046,59994.9,0
+RIV.US,D,20190820,000000,7.22779,7.26754,7.17725,7.26754,34243.3,0
+RIV.US,D,20190821,000000,7.27087,7.28055,7.2365,7.27506,53167.8,0
+RIV.US,D,20190822,000000,7.2517,7.27506,7.2046,7.21505,51367.5,0
+RIV.US,D,20190823,000000,7.2365,7.2517,7.2046,7.2365,23652.2,0
+RIV.US,D,20190826,000000,7.24255,7.24255,7.20572,7.22779,35715.3,0
+RIV.US,D,20190827,000000,7.2517,7.27247,7.2046,7.2365,46187.1,0
+RIV.US,D,20190828,000000,7.26754,7.2866,7.16797,7.18008,104744,0
+RIV.US,D,20190829,000000,7.14168,7.17457,7.13361,7.1716,74787.8,0
+RIV.US,D,20190830,000000,7.20032,7.23881,7.15498,7.23153,78328.1,0
+RIV.US,D,20190903,000000,7.2102,7.25668,7.18816,7.21936,85650.2,0
+RIV.US,D,20190904,000000,7.28235,7.35393,7.24255,7.35393,90913.8,0
+RIV.US,D,20190905,000000,7.37295,7.4072,7.3558,7.37295,99268.5,0
+RIV.US,D,20190906,000000,7.34838,7.37534,7.26208,7.31536,79777.1,0
+RIV.US,D,20190909,000000,7.3314,7.36792,7.3314,7.34663,52744.6,0
+RIV.US,D,20190910,000000,7.35094,7.35094,7.31536,7.31536,72381.5,0
+RIV.US,D,20190911,000000,7.32093,7.35094,7.31182,7.3314,36796.8,0
+RIV.US,D,20190912,000000,7.35094,7.4377,7.3314,7.40283,112860,0
+RIV.US,D,20190913,000000,7.41405,7.51061,7.38705,7.51061,149571,0
+RIV.US,D,20190916,000000,7.54362,7.54362,7.45441,7.53642,77911.4,0
+RIV.US,D,20190917,000000,7.55306,7.55306,7.46163,7.53642,80941.9,0
+RIV.US,D,20190918,000000,7.53642,7.55901,7.51918,7.54362,59421.5,0
+RIV.US,D,20190919,000000,7.55306,7.58601,7.54003,7.58216,42932.8,0
+RIV.US,D,20190920,000000,7.57866,7.62197,7.56081,7.61772,56067.6,0
+RIV.US,D,20190923,000000,7.45441,7.51061,7.27247,7.33375,500111,0
+RIV.US,D,20190924,000000,7.33754,7.39738,7.30321,7.38027,162964,0
+RIV.US,D,20190925,000000,7.35706,7.54861,7.35706,7.41276,349734,0
+RIV.US,D,20190926,000000,7.41751,7.46649,7.3699,7.41751,520466,0
+RIV.US,D,20190927,000000,7.35335,7.48013,7.30931,7.34963,76401.9,0
+RIV.US,D,20190930,000000,7.33009,7.54003,7.27247,7.48245,281775,0
+RIV.US,D,20191001,000000,7.44588,7.44588,7.29337,7.29337,147370,0
+RIV.US,D,20191002,000000,7.29337,7.33754,7.16349,7.16349,523738,0
+RIV.US,D,20191003,000000,7.19414,7.38027,7.17828,7.36259,140928,0
+RIV.US,D,20191004,000000,7.35706,7.39512,7.31304,7.31923,120795,0
+RIV.US,D,20191007,000000,7.27629,7.31362,7.25849,7.31362,144409,0
+RIV.US,D,20191008,000000,7.33375,7.33375,7.25357,7.32405,177860,0
+RIV.US,D,20191009,000000,7.32405,7.35706,7.27247,7.34963,195323,0
+RIV.US,D,20191010,000000,7.35706,7.4103,7.31362,7.34963,131997,0
+RIV.US,D,20191011,000000,7.38952,7.42082,7.27629,7.41884,278423,0
+RIV.US,D,20191014,000000,7.39451,7.40226,7.30931,7.30931,124203,0
+RIV.US,D,20191015,000000,7.30931,7.34606,7.27989,7.30867,128825,0
+RIV.US,D,20191016,000000,7.27989,7.30257,7.2487,7.26331,243785,0
+RIV.US,D,20191017,000000,7.3234,7.3234,7.17097,7.21936,219883,0
+RIV.US,D,20191018,000000,7.19542,7.2046,7.17097,7.19542,125753,0
+RIV.US,D,20191021,000000,7.2046,7.23881,7.03377,7.1366,421091,0
+RIV.US,D,20191022,000000,7.12692,7.25725,7.12692,7.25293,303286,0
+RIV.US,D,20191023,000000,7.25293,7.29702,7.18008,7.21505,148392,0
+RIV.US,D,20191024,000000,7.23716,7.23716,7.12692,7.21505,226024,0
+RIV.US,D,20191025,000000,7.21505,7.22366,7.17038,7.20032,182160,0
+RIV.US,D,20191028,000000,7.21505,7.21505,7.11703,7.15312,130755,0
+RIV.US,D,20191029,000000,7.16678,7.17097,7.1017,7.13174,73451.6,0
+RIV.US,D,20191030,000000,7.17097,7.17097,7.11703,7.1366,152154,0
+RIV.US,D,20191031,000000,7.13174,7.16119,7.11225,7.1366,203181,0
+RIV.US,D,20191101,000000,7.14887,7.17097,7.12692,7.16678,102895,0
+RIV.US,D,20191104,000000,7.1875,7.24384,7.16678,7.24384,224196,0
+RIV.US,D,20191105,000000,7.25293,7.25293,7.18008,7.21505,254637,0
+RIV.US,D,20191106,000000,7.22366,7.22482,7.17828,7.20032,89094,0
+RIV.US,D,20191107,000000,7.20032,7.20032,7.17097,7.18008,104992,0
+RIV.US,D,20191108,000000,7.17097,7.17097,7.10546,7.14385,399871,0
+RIV.US,D,20191111,000000,7.10983,7.14457,7.10983,7.12692,229155,0
+RIV.US,D,20191112,000000,7.1366,7.1366,7.10546,7.10983,174985,0
+RIV.US,D,20191113,000000,7.1226,7.15312,7.1017,7.1226,168220,0
+RIV.US,D,20191114,000000,7.1366,7.17097,7.11703,7.11703,154674,0
+RIV.US,D,20191115,000000,7.13174,7.13174,7.10115,7.10546,251817,0
+RIV.US,D,20191118,000000,7.10546,7.10983,7.07912,7.09197,186970,0
+RIV.US,D,20191119,000000,7.13425,7.1366,7.08158,7.09684,96630.1,0
+RIV.US,D,20191120,000000,7.0865,7.11225,7.07794,7.07794,68991.5,0
+RIV.US,D,20191121,000000,7.0865,7.11703,7.06623,7.06929,78947.2,0
+RIV.US,D,20191122,000000,7.07179,7.09444,7.06623,7.06623,51150.2,0
+RIV.US,D,20191125,000000,7.06623,7.07673,7.06198,7.06929,139251,0
+RIV.US,D,20191126,000000,7.07794,7.11703,7.06929,7.10983,198985,0
+RIV.US,D,20191127,000000,7.0865,7.1366,7.0865,7.11225,83859.6,0
+RIV.US,D,20191129,000000,7.11703,7.15702,7.10115,7.10983,55580.7,0
+RIV.US,D,20191202,000000,7.10115,7.12324,7.0865,7.10115,91051.1,0
+RIV.US,D,20191203,000000,7.10115,7.1366,7.06929,7.10546,126106,0
+RIV.US,D,20191204,000000,7.1226,7.1366,7.09684,7.1226,66299.3,0
+RIV.US,D,20191205,000000,7.1226,7.14457,7.10546,7.12692,74768.3,0
+RIV.US,D,20191206,000000,7.10546,7.18872,7.10546,7.18872,149043,0
+RIV.US,D,20191209,000000,7.14457,7.20094,7.14457,7.20094,110134,0
+RIV.US,D,20191210,000000,7.20094,7.20094,7.1226,7.15371,90061.1,0
+RIV.US,D,20191211,000000,7.1366,7.20094,7.1366,7.19669,69952.2,0
+RIV.US,D,20191212,000000,7.22482,7.24077,7.17097,7.19363,74091.9,0
+RIV.US,D,20191213,000000,7.20094,7.20094,7.17658,7.17658,71638.2,0
+RIV.US,D,20191216,000000,7.13174,7.20155,7.07673,7.14887,205139,0
+RIV.US,D,20191217,000000,7.17658,7.1843,7.11643,7.17097,147447,0
+RIV.US,D,20191218,000000,7.18872,7.21624,7.1619,7.21184,236196,0
+RIV.US,D,20191219,000000,7.19363,7.21184,7.17097,7.1843,196958,0
+RIV.US,D,20191220,000000,7.16748,7.23398,7.14887,7.19735,165861,0
+RIV.US,D,20191223,000000,7.19735,7.23774,7.1875,7.22542,164129,0
+RIV.US,D,20191224,000000,7.22917,7.25544,7.21735,7.22917,81433.6,0
+RIV.US,D,20191226,000000,7.21184,7.27801,7.21184,7.25544,112785,0
+RIV.US,D,20191227,000000,7.27442,7.31234,7.23774,7.27801,134970,0
+RIV.US,D,20191230,000000,7.30066,7.31234,7.27801,7.27801,152203,0
+RIV.US,D,20191231,000000,7.27801,7.31234,7.27801,7.28716,122334,0
+RIV.US,D,20200102,000000,7.31234,7.34606,7.2903,7.3056,100854,0
+RIV.US,D,20200103,000000,7.3172,7.34606,7.27801,7.3172,109284,0
+RIV.US,D,20200106,000000,7.33688,7.41146,7.3172,7.39512,186852,0
+RIV.US,D,20200107,000000,7.39512,7.42919,7.39008,7.42919,193272,0
+RIV.US,D,20200108,000000,7.42919,7.4867,7.41146,7.46098,114027,0
+RIV.US,D,20200109,000000,7.46098,7.52725,7.46098,7.49832,162856,0
+RIV.US,D,20200110,000000,7.48737,7.56014,7.48737,7.55034,78252.9,0
+RIV.US,D,20200113,000000,7.56014,7.60018,7.55034,7.59504,142479,0
+RIV.US,D,20200114,000000,7.62135,7.62135,7.59023,7.60448,154039,0
+RIV.US,D,20200115,000000,7.55034,7.63545,7.54619,7.59504,250485,0
+RIV.US,D,20200116,000000,7.60448,7.67778,7.60448,7.67778,139713,0
+RIV.US,D,20200117,000000,7.67226,7.68639,7.65382,7.65382,99977.5,0
+RIV.US,D,20200121,000000,7.62697,7.65382,7.60448,7.63623,120653,0
+RIV.US,D,20200122,000000,7.63623,7.68953,7.63623,7.66677,91165.5,0
+RIV.US,D,20200123,000000,7.68639,7.68639,7.64102,7.68202,96597.4,0
+RIV.US,D,20200124,000000,7.68202,7.68953,7.65567,7.68202,106144,0
+RIV.US,D,20200127,000000,7.63143,7.63143,7.56882,7.59504,119093,0
+RIV.US,D,20200128,000000,7.60018,7.60018,7.52593,7.52593,113004,0
+RIV.US,D,20200129,000000,7.5138,7.56014,7.45929,7.55464,104996,0
+RIV.US,D,20200130,000000,7.52593,7.57612,7.52593,7.56014,106690,0
+RIV.US,D,20200131,000000,7.58119,7.58119,7.56397,7.57612,180187,0
+RIV.US,D,20200203,000000,7.57612,7.67226,7.57612,7.62471,90606.7,0
+RIV.US,D,20200204,000000,7.62697,7.64102,7.62197,7.62197,106935,0
+RIV.US,D,20200205,000000,7.62697,7.68202,7.61772,7.68202,101609,0
+RIV.US,D,20200206,000000,7.68202,7.70779,7.67226,7.70352,182290,0
+RIV.US,D,20200207,000000,7.70779,7.72111,7.69431,7.7163,108827,0
+RIV.US,D,20200210,000000,7.73586,7.76099,7.69926,7.75327,119485,0
+RIV.US,D,20200211,000000,7.76227,7.76716,7.74026,7.74865,90582.3,0
+RIV.US,D,20200212,000000,7.75327,7.77148,7.74865,7.76227,116796,0
+RIV.US,D,20200213,000000,7.76227,7.77148,7.61661,7.6478,318324,0
+RIV.US,D,20200214,000000,7.6478,7.6766,7.62533,7.65634,119870,0
+RIV.US,D,20200218,000000,7.66053,7.66053,7.57063,7.61661,165166,0
+RIV.US,D,20200219,000000,7.62076,7.68881,7.61772,7.68073,123881,0
+RIV.US,D,20200220,000000,7.67113,7.71573,7.67113,7.71573,106374,0
+RIV.US,D,20200221,000000,7.70726,7.73028,7.70726,7.72607,115299,0
+RIV.US,D,20200224,000000,7.63932,7.63932,7.51175,7.54753,290996,0
+RIV.US,D,20200225,000000,7.5615,7.57866,7.37056,7.39738,260078,0
+RIV.US,D,20200226,000000,7.42814,7.54003,7.41088,7.41473,150340,0
+RIV.US,D,20200227,000000,7.35094,7.35094,6.9775,7.14223,456987,0
+RIV.US,D,20200228,000000,7.06072,7.12324,6.75479,6.9775,432589,0
+RIV.US,D,20200302,000000,6.9959,7.4072,6.9959,7.22482,328547,0
+RIV.US,D,20200303,000000,7.22482,7.55795,7.22482,7.26152,207962,0
+RIV.US,D,20200304,000000,7.29642,7.47886,7.29642,7.4574,93915,0
+RIV.US,D,20200305,000000,7.40173,7.41951,7.27087,7.33557,212948,0
+RIV.US,D,20200306,000000,7.27872,7.30678,7.18008,7.24624,124407,0
+RIV.US,D,20200309,000000,6.88687,6.95483,6.76319,6.80856,298074,0
+RIV.US,D,20200310,000000,6.88687,6.97311,6.75105,6.79152,183646,0
+RIV.US,D,20200311,000000,6.63599,6.77245,6.45598,6.45598,140437,0
+RIV.US,D,20200312,000000,6.07832,6.07832,4.71176,5.75428,359817,0
+RIV.US,D,20200313,000000,5.89652,6.07403,5.84146,5.99692,191449,0
+RIV.US,D,20200316,000000,5.61912,5.66342,5.19202,5.24798,231185,0
+RIV.US,D,20200317,000000,5.27004,5.41601,5.11027,5.27559,220390,0
+RIV.US,D,20200318,000000,4.90155,5.08443,4.16606,4.45751,833135,0
+RIV.US,D,20200319,000000,4.28175,5.05365,3.99976,5.04834,572196,0
+RIV.US,D,20200320,000000,5.08595,5.22473,4.92461,5.16048,820909,0
+RIV.US,D,20200323,000000,5.03107,5.03107,4.11525,4.42505,608205,0
+RIV.US,D,20200324,000000,4.62882,4.87919,4.60135,4.84153,526945,0
+RIV.US,D,20200325,000000,4.86463,5.40133,4.86463,5.38246,218915,0
+RIV.US,D,20200326,000000,5.45708,5.97978,5.42067,5.76575,247395,0
+RIV.US,D,20200327,000000,5.67348,5.69194,5.52532,5.5775,231307,0
+RIV.US,D,20200330,000000,5.54849,5.61912,5.52233,5.61912,190362,0
+RIV.US,D,20200331,000000,5.76095,5.80759,5.65985,5.74347,188780,0
+RIV.US,D,20200401,000000,5.6044,5.65985,5.34042,5.42011,240008,0
+RIV.US,D,20200402,000000,5.53567,5.53567,5.34437,5.50733,99590.4,0
+RIV.US,D,20200403,000000,5.54849,5.54849,5.30332,5.3957,69672.8,0
+RIV.US,D,20200406,000000,5.4824,5.70997,5.4824,5.64621,207028,0
+RIV.US,D,20200407,000000,5.83532,5.93691,5.75124,5.76575,172902,0
+RIV.US,D,20200408,000000,5.87813,6.01222,5.82431,5.90817,256424,0
+RIV.US,D,20200409,000000,6.03483,6.28395,6.03483,6.13157,254342,0
+RIV.US,D,20200413,000000,6.26688,6.30728,5.88735,6.12546,192802,0
+RIV.US,D,20200414,000000,6.26688,6.40818,6.16035,6.21969,244136,0
+RIV.US,D,20200415,000000,6.0263,6.32931,5.94915,6.06793,98337.2,0
+RIV.US,D,20200416,000000,6.29564,6.29564,5.96814,5.97547,77092.9,0
+RIV.US,D,20200417,000000,6.04772,6.25833,6.04772,6.11628,53834.4,0
+RIV.US,D,20200420,000000,6.12974,6.13833,5.93817,5.93817,97098.9,0
+RIV.US,D,20200421,000000,5.7495,5.81178,5.66997,5.79186,167436,0
+RIV.US,D,20200422,000000,5.81178,5.92959,5.81178,5.90021,86846,0
+RIV.US,D,20200423,000000,5.90875,6.01222,5.87813,5.93817,230698,0
+RIV.US,D,20200424,000000,6.01652,6.01652,5.91429,5.9804,62981.3,0
+RIV.US,D,20200427,000000,5.9908,6.04222,5.92041,6.04222,115709,0
+RIV.US,D,20200428,000000,6.04772,6.04772,5.90326,6.03913,89801.4,0
+RIV.US,D,20200429,000000,6.04772,6.22459,6.03059,6.21179,198479,0
+RIV.US,D,20200430,000000,6.20565,6.25156,6.15974,6.24237,258396,0
+RIV.US,D,20200501,000000,6.21179,6.28029,6.10525,6.14993,142157,0
+RIV.US,D,20200504,000000,6.03793,6.12974,5.95651,6.12974,112803,0
+RIV.US,D,20200505,000000,6.07771,6.16768,6.07771,6.14993,114984,0
+RIV.US,D,20200506,000000,6.11077,6.16768,6.11077,6.15974,93272.9,0
+RIV.US,D,20200507,000000,6.18545,6.22459,6.18545,6.21606,59596.4,0
+RIV.US,D,20200508,000000,6.21969,6.26199,6.21179,6.22769,88497.7,0
+RIV.US,D,20200511,000000,6.14383,6.3495,6.14383,6.33665,128787,0
+RIV.US,D,20200512,000000,6.38501,6.42119,6.303,6.3746,101009,0
+RIV.US,D,20200513,000000,6.35992,6.40523,6.02079,6.07284,293076,0
+RIV.US,D,20200514,000000,6.00304,6.05934,5.94915,6.02568,274822,0
+RIV.US,D,20200515,000000,5.97489,6.12486,5.97489,6.12486,41895.5,0
+RIV.US,D,20200518,000000,6.13095,6.29501,6.13095,6.19216,193779,0
+RIV.US,D,20200519,000000,6.24907,6.29501,6.18727,6.29138,213105,0
+RIV.US,D,20200520,000000,6.29501,6.29501,6.24907,6.29138,197222,0
+RIV.US,D,20200521,000000,6.25397,6.31218,6.25397,6.29138,166934,0
+RIV.US,D,20200522,000000,6.27794,6.29501,6.25397,6.29138,175732,0
+RIV.US,D,20200526,000000,6.32259,6.37589,6.31282,6.33111,161829,0
+RIV.US,D,20200527,000000,6.37397,6.4462,6.34825,6.4407,81874.7,0
+RIV.US,D,20200528,000000,6.46821,6.56371,6.41007,6.51965,148438,0
+RIV.US,D,20200529,000000,6.5821,6.65315,6.51965,6.65315,116886,0
+RIV.US,D,20200601,000000,6.65315,6.76643,6.63472,6.76643,172962,0
+RIV.US,D,20200602,000000,6.76643,6.92857,6.75832,6.901,221530,0
+RIV.US,D,20200603,000000,6.97639,7.06375,6.94875,7.02833,294256,0
+RIV.US,D,20200604,000000,6.98545,7.01113,6.85263,6.94875,161894,0
+RIV.US,D,20200605,000000,7.02411,7.08581,6.9848,7.00132,126675,0
+RIV.US,D,20200608,000000,7.07603,7.22917,7.04115,7.13845,177611,0
+RIV.US,D,20200609,000000,7.14283,7.21505,7.12875,7.1619,126874,0
+RIV.US,D,20200610,000000,7.19912,7.23774,7.12875,7.22917,113643,0
+RIV.US,D,20200611,000000,6.901,7.04854,6.61206,6.63472,380324,0
+RIV.US,D,20200612,000000,7.24745,7.31858,6.819,7.05335,212974,0
+RIV.US,D,20200615,000000,6.80248,6.94757,6.80248,6.87963,173828,0
+RIV.US,D,20200616,000000,6.99038,7.09077,6.89429,6.93225,58536.1,0
+RIV.US,D,20200617,000000,6.93225,7.15498,6.93225,7.03818,106244,0
+RIV.US,D,20200618,000000,7.0865,7.12075,7.00086,7.06375,104011,0
+RIV.US,D,20200619,000000,7.11772,7.13973,7.02349,7.10665,73613.2,0
+RIV.US,D,20200622,000000,7.09684,7.16832,7.06014,7.16832,41258.3,0
+RIV.US,D,20200623,000000,7.16832,7.27571,7.1592,7.24003,70983.1,0
+RIV.US,D,20200624,000000,7.17828,7.21684,7.09139,7.19235,111009,0
+RIV.US,D,20200625,000000,7.16119,7.26541,7.09684,7.23586,100647,0
+RIV.US,D,20200626,000000,7.29337,7.29337,6.9133,7.00086,149399,0
+RIV.US,D,20200629,000000,6.97569,7.11036,6.81591,7.02349,104444,0
+RIV.US,D,20200630,000000,7.10665,7.19056,6.97143,7.13973,78437.5,0
+RIV.US,D,20200701,000000,7.1875,7.31182,7.1564,7.18493,103976,0
+RIV.US,D,20200702,000000,7.25905,7.38583,7.19669,7.24992,292613,0
+RIV.US,D,20200706,000000,7.35094,7.38103,7.13973,7.37534,147251,0
+RIV.US,D,20200707,000000,7.38583,7.43292,7.289,7.40852,100055,0
+RIV.US,D,20200708,000000,7.37056,7.40852,7.34663,7.35945,85581.5,0
+RIV.US,D,20200709,000000,7.29775,7.37905,7.17515,7.28421,189288,0
+RIV.US,D,20200710,000000,7.31661,7.35945,7.2703,7.35945,68790.7,0
+RIV.US,D,20200713,000000,7.37534,7.47589,7.34168,7.37056,126461,0
+RIV.US,D,20200714,000000,7.39512,7.39512,7.27929,7.38583,70718.4,0
+RIV.US,D,20200715,000000,7.35945,7.48081,7.35945,7.41751,129377,0
+RIV.US,D,20200716,000000,7.38952,7.46163,7.33621,7.44332,47840.4,0
+RIV.US,D,20200717,000000,7.42312,7.48133,7.35706,7.47082,60356,0
+RIV.US,D,20200720,000000,7.42814,7.53583,7.30619,7.3699,109679,0
+RIV.US,D,20200721,000000,7.34606,7.4489,7.34045,7.34045,64972.7,0
+RIV.US,D,20200722,000000,7.31536,7.34045,7.24559,7.27733,93490.1,0
+RIV.US,D,20200723,000000,7.30131,7.36186,7.19414,7.21505,81116.8,0
+RIV.US,D,20200724,000000,7.1843,7.2682,7.1843,7.2523,41864.5,0
+RIV.US,D,20200727,000000,7.22917,7.289,7.1109,7.1564,123608,0
+RIV.US,D,20200728,000000,7.15438,7.24255,7.06375,7.07179,91732.3,0
+RIV.US,D,20200729,000000,7.08218,7.15149,7.07179,7.13174,73980.8,0
+RIV.US,D,20200730,000000,7.10729,7.24812,7.10729,7.19912,80461.6,0
+RIV.US,D,20200731,000000,7.2682,7.30131,7.1843,7.20964,113272,0
+RIV.US,D,20200803,000000,7.21936,7.33621,7.20964,7.33621,87796.8,0
+RIV.US,D,20200804,000000,7.39928,7.40852,7.30619,7.40852,85869.1,0
+RIV.US,D,20200805,000000,7.42312,7.42312,7.3651,7.3651,62571.2,0
+RIV.US,D,20200806,000000,7.3651,7.42814,7.35033,7.35393,89512.2,0
+RIV.US,D,20200807,000000,7.43228,7.52233,7.36559,7.49773,109629,0
+RIV.US,D,20200810,000000,7.57493,7.57493,7.4489,7.49222,99127.9,0
+RIV.US,D,20200811,000000,7.54483,7.59897,7.48737,7.54483,147758,0
+RIV.US,D,20200812,000000,7.58818,7.58818,7.47334,7.54003,122349,0
+RIV.US,D,20200813,000000,7.55034,7.58894,7.44775,7.45326,124636,0
+RIV.US,D,20200814,000000,7.47886,7.55034,7.45326,7.50896,64401,0
+RIV.US,D,20200817,000000,7.46976,7.51681,7.45252,7.50398,57946.4,0
+RIV.US,D,20200818,000000,7.50151,7.50151,7.42619,7.46098,57894,0
+RIV.US,D,20200819,000000,7.43721,7.46308,7.36762,7.38826,95004.6,0
+RIV.US,D,20200820,000000,7.34781,7.36792,7.26474,7.31536,220326,0
+RIV.US,D,20200821,000000,7.31858,7.33754,7.17097,7.18567,143461,0
+RIV.US,D,20200824,000000,7.21569,7.23532,7.17097,7.19363,151312,0
+RIV.US,D,20200825,000000,7.23532,7.40226,7.19056,7.39738,111192,0
+RIV.US,D,20200826,000000,7.46098,7.50151,7.39738,7.50151,190201,0
+RIV.US,D,20200827,000000,7.5113,7.52969,7.39738,7.45326,126743,0
+RIV.US,D,20200828,000000,7.52472,7.56014,7.48564,7.55522,91116.4,0
+RIV.US,D,20200831,000000,7.58894,7.62471,7.56572,7.60448,153331,0
+RIV.US,D,20200901,000000,7.56014,7.63814,7.54003,7.58419,187914,0
+RIV.US,D,20200902,000000,7.63814,7.68393,7.55034,7.60989,127287,0
+RIV.US,D,20200903,000000,7.54483,7.64286,7.48564,7.51986,78970,0
+RIV.US,D,20200904,000000,7.52472,7.61405,7.52472,7.58894,73144.4,0
+RIV.US,D,20200908,000000,7.59453,7.59453,7.48564,7.54003,167973,0
+RIV.US,D,20200909,000000,7.60989,7.71073,7.56572,7.59453,222703,0
+RIV.US,D,20200910,000000,7.63362,7.71217,7.61405,7.71217,173386,0
+RIV.US,D,20200911,000000,7.73294,7.78672,7.70103,7.78672,134408,0
+RIV.US,D,20200914,000000,7.82959,7.92457,7.82959,7.92457,215871,0
+RIV.US,D,20200915,000000,7.97841,7.99001,7.45664,7.46054,499768,0
+RIV.US,D,20200916,000000,7.43653,7.63469,7.43034,7.59023,179443,0
+RIV.US,D,20200917,000000,7.54003,7.54003,7.44697,7.50151,102083,0
+RIV.US,D,20200918,000000,7.55654,7.69262,7.55654,7.57063,85292.4,0
+RIV.US,D,20200921,000000,7.57063,7.57063,7.43034,7.45664,106834,0
+RIV.US,D,20200922,000000,7.38206,7.50151,6.95792,7.35094,962321,0
+RIV.US,D,20200923,000000,7.33375,7.34298,7.24689,7.29579,71958.4,0
+RIV.US,D,20200924,000000,7.24689,7.27571,7.13238,7.13973,149081,0
+RIV.US,D,20200925,000000,7.08705,7.22722,7.08705,7.22722,92833.4,0
+RIV.US,D,20200928,000000,7.30131,7.34416,7.16262,7.19235,107311,0
+RIV.US,D,20200929,000000,7.1366,7.21735,6.96343,7.02209,245616,0
+RIV.US,D,20200930,000000,7.03265,7.18686,7.03265,7.13905,197626,0
+RIV.US,D,20201001,000000,7.1366,7.2523,7.12746,7.16797,108900,0
+RIV.US,D,20201002,000000,7.12809,7.1366,7.04854,7.10494,162319,0
+RIV.US,D,20201005,000000,7.11225,7.24689,7.11225,7.17758,101434,0
+RIV.US,D,20201006,000000,7.21064,7.21064,7.13238,7.14223,88175.8,0
+RIV.US,D,20201007,000000,7.14223,7.22295,7.14223,7.22295,109302,0
+RIV.US,D,20201008,000000,7.23211,7.23211,7.14223,7.17515,119637,0
+RIV.US,D,20201009,000000,7.22295,7.23211,7.19849,7.21315,66497,0
+RIV.US,D,20201012,000000,7.20155,7.22295,7.18206,7.18686,111870,0
+RIV.US,D,20201013,000000,7.18686,7.22295,7.18686,7.20703,82889.2,0
+RIV.US,D,20201014,000000,7.19669,7.23211,7.12746,7.1366,121372,0
+RIV.US,D,20201015,000000,7.10937,7.17025,7.05914,7.16399,127144,0
+RIV.US,D,20201016,000000,7.14042,7.19571,7.14042,7.14479,103794,0
+RIV.US,D,20201019,000000,7.20053,7.21049,7.12436,7.15584,197434,0
+RIV.US,D,20201020,000000,7.12928,7.22536,7.12436,7.1908,71787,0
+RIV.US,D,20201021,000000,7.22536,7.22973,7.18507,7.21049,29026,0
+RIV.US,D,20201022,000000,7.21545,7.24083,7.13488,7.15037,71467.7,0
+RIV.US,D,20201023,000000,7.15037,7.15037,7.09819,7.11365,90851.7,0
+RIV.US,D,20201026,000000,7.07399,7.08966,7.01397,7.03434,170714,0
+RIV.US,D,20201027,000000,7.06846,7.11256,7.03931,7.08335,59039,0
+RIV.US,D,20201028,000000,7.02824,7.06232,6.96738,7.00706,77695.8,0
+RIV.US,D,20201029,000000,7.00837,7.08966,6.93776,7.04864,144293,0
+RIV.US,D,20201030,000000,7.04864,7.07399,6.96738,6.99353,59355,0
+RIV.US,D,20201102,000000,7.0542,7.14042,6.99848,7.03434,103412,0
+RIV.US,D,20201103,000000,7.03931,7.08152,6.96738,7.04433,82298.2,0
+RIV.US,D,20201104,000000,7.0542,7.07904,7.03434,7.07904,75647.7,0
+RIV.US,D,20201105,000000,7.11192,7.18507,7.11192,7.17451,145395,0
+RIV.US,D,20201106,000000,7.1908,7.1908,7.11871,7.12928,130782,0
+RIV.US,D,20201109,000000,7.24638,7.30103,7.17451,7.24638,193780,0
+RIV.US,D,20201110,000000,7.29053,7.37426,7.27124,7.35067,175085,0
+RIV.US,D,20201111,000000,7.36178,7.46239,7.31712,7.45171,119832,0
+RIV.US,D,20201112,000000,7.47886,7.48392,7.32027,7.3344,154769,0
+RIV.US,D,20201113,000000,7.39092,7.41692,7.35798,7.41692,90277.7,0
+RIV.US,D,20201116,000000,7.41074,7.46724,7.35497,7.40521,151770,0
+RIV.US,D,20201117,000000,7.39092,7.47221,7.38156,7.42312,103095,0
+RIV.US,D,20201118,000000,7.38655,7.59609,7.38655,7.52866,164264,0
+RIV.US,D,20201119,000000,7.55088,7.55088,7.5151,7.5404,154396,0
+RIV.US,D,20201120,000000,7.5404,7.61592,7.52546,7.52866,81114.5,0
+RIV.US,D,20201123,000000,7.55471,7.60299,7.52866,7.5404,99590.6,0
+RIV.US,D,20201124,000000,7.59119,7.66261,7.52918,7.64667,140822,0
+RIV.US,D,20201125,000000,7.61112,7.64094,7.58503,7.58503,89269.7,0
+RIV.US,D,20201127,000000,7.56386,7.65825,7.56386,7.65825,53596.3,0
+RIV.US,D,20201130,000000,7.66819,7.72091,7.61112,7.7085,189931,0
+RIV.US,D,20201201,000000,7.77471,7.80027,7.72195,7.78051,200532,0
+RIV.US,D,20201202,000000,7.81447,7.90744,7.74925,7.90744,134262,0
+RIV.US,D,20201203,000000,7.95898,8.11648,7.88707,8.03512,133270,0
+RIV.US,D,20201204,000000,8.0488,8.13144,7.99979,8.03952,156508,0
+RIV.US,D,20201207,000000,8.04462,8.17164,8.02034,8.10644,168711,0
+RIV.US,D,20201208,000000,8.10644,8.1375,8.05757,8.12644,148791,0
+RIV.US,D,20201209,000000,8.15241,8.19324,8.1375,8.1821,148552,0
+RIV.US,D,20201210,000000,8.2032,8.2032,8.16291,8.19813,91706.4,0
+RIV.US,D,20201211,000000,8.19813,8.26462,8.1375,8.20885,127578,0
+RIV.US,D,20201214,000000,8.27532,8.37687,8.17714,8.26462,139055,0
+RIV.US,D,20201215,000000,8.28756,8.30057,8.24428,8.28459,159701,0
+RIV.US,D,20201216,000000,8.2275,8.31345,8.17034,8.21865,157900,0
+RIV.US,D,20201217,000000,8.27532,8.31133,8.19085,8.29501,123756,0
+RIV.US,D,20201218,000000,8.32099,8.32643,8.23281,8.23281,90846.8,0
+RIV.US,D,20201221,000000,8.17034,8.20771,8.05831,8.10481,165165,0
+RIV.US,D,20201222,000000,8.13564,8.1871,8.07874,8.15611,127579,0
+RIV.US,D,20201223,000000,8.21865,8.21865,8.00667,8.15611,187155,0
+RIV.US,D,20201224,000000,8.24376,8.26462,8.15611,8.24944,104823,0
+RIV.US,D,20201228,000000,8.28956,8.32984,8.25897,8.28459,98969.8,0
+RIV.US,D,20201229,000000,8.35156,8.36826,8.1871,8.31611,104685,0
+RIV.US,D,20201230,000000,8.27996,8.56515,8.26462,8.42952,160438,0
+RIV.US,D,20201231,000000,8.48109,8.5889,8.28956,8.31611,249336,0
+RIV.US,D,20210104,000000,8.33288,8.419,8.21392,8.31611,253272,0
+RIV.US,D,20210105,000000,8.34644,8.53188,8.28956,8.53188,171748,0
+RIV.US,D,20210106,000000,8.53805,8.6465,8.36826,8.5542,221040,0
+RIV.US,D,20210107,000000,8.54875,8.65151,8.52267,8.61086,128721,0
+RIV.US,D,20210108,000000,8.62658,8.65151,8.54875,8.63542,123143,0
+RIV.US,D,20210111,000000,8.67273,8.78058,8.62658,8.65151,292685,0
+RIV.US,D,20210112,000000,8.60554,8.78058,8.60554,8.70374,148954,0
+RIV.US,D,20210113,000000,8.75504,8.75504,8.64166,8.70795,131387,0
+RIV.US,D,20210114,000000,8.66237,8.90217,8.66237,8.86489,165107,0
+RIV.US,D,20210115,000000,8.87062,8.89662,8.79795,8.85051,90925.9,0
+RIV.US,D,20210119,000000,8.81869,8.85994,8.75574,8.77562,115078,0
+RIV.US,D,20210120,000000,8.83254,8.83254,8.61025,8.69248,250539,0
+RIV.US,D,20210121,000000,8.69248,8.77562,8.68758,8.72965,79234.2,0
+RIV.US,D,20210122,000000,8.73533,8.81869,8.67436,8.71365,101240,0
+RIV.US,D,20210125,000000,8.71365,8.83861,8.70795,8.74101,129600,0
+RIV.US,D,20210126,000000,8.72965,8.85051,8.72965,8.81869,106963,0
+RIV.US,D,20210127,000000,8.76577,8.89662,8.76577,8.82355,138937,0
+RIV.US,D,20210128,000000,8.78119,8.89273,8.73533,8.79306,250893,0
+RIV.US,D,20210129,000000,8.8812,8.9072,8.63007,8.79306,169866,0
+RIV.US,D,20210201,000000,8.79306,8.9072,8.71874,8.74101,158827,0
+RIV.US,D,20210202,000000,8.80806,8.9072,8.75574,8.87556,94880.1,0
+RIV.US,D,20210203,000000,8.8812,8.89662,8.82848,8.89662,166248,0
+RIV.US,D,20210204,000000,8.92813,8.98948,8.9072,8.95352,222901,0
+RIV.US,D,20210205,000000,8.95352,9.07405,8.95352,9.01674,243643,0
+RIV.US,D,20210208,000000,9.01674,9.08495,8.98022,9.07405,183360,0
+RIV.US,D,20210209,000000,9.05309,9.16076,9.03771,9.12034,315473,0
+RIV.US,D,20210210,000000,9.03673,9.10424,8.86808,9.06264,335825,0
+RIV.US,D,20210211,000000,9.15313,9.15313,8.99967,9.04671,136059,0
+RIV.US,D,20210212,000000,9.01063,9.1155,9.01063,9.0683,115672,0
+RIV.US,D,20210216,000000,9.28362,9.32111,9.10424,9.14222,155859,0
+RIV.US,D,20210217,000000,9.1266,9.21519,9.08934,9.19517,136239,0
+RIV.US,D,20210218,000000,9.16176,9.21942,9.09496,9.13705,91829,0
+RIV.US,D,20210219,000000,9.13705,9.19517,9.1155,9.14758,82962.7,0
+RIV.US,D,20210222,000000,9.1155,9.21087,9.08934,9.18435,129398,0
+RIV.US,D,20210223,000000,9.16831,9.16831,9.09496,9.13705,114839,0
+RIV.US,D,20210224,000000,9.17794,9.21087,9.06264,9.12034,211819,0
+RIV.US,D,20210225,000000,9.12034,9.17794,8.92645,8.94666,188170,0
+RIV.US,D,20210226,000000,8.94666,9.01584,8.84216,8.99483,134798,0
+RIV.US,D,20210301,000000,9.01584,9.10979,9.01584,9.09496,98216.7,0
+RIV.US,D,20210302,000000,9.06264,9.16831,9.06264,9.15313,134057,0
+RIV.US,D,20210303,000000,9.15313,9.17794,9.12034,9.14758,110853,0
+RIV.US,D,20210304,000000,9.1155,9.15313,8.99135,9.08934,121396,0
+RIV.US,D,20210305,000000,9.08934,9.09825,8.90471,9.02142,207947,0
+RIV.US,D,20210308,000000,9.02692,9.14758,9.02692,9.07964,117841,0
+RIV.US,D,20210309,000000,9.15313,9.16176,9.11842,9.15768,145553,0
+RIV.US,D,20210310,000000,9.16831,9.21519,9.16176,9.20032,186392,0
+RIV.US,D,20210311,000000,9.20032,9.29402,9.18435,9.25807,198516,0
+RIV.US,D,20210312,000000,9.23071,9.30636,9.23071,9.28362,134204,0
+RIV.US,D,20210315,000000,9.32111,9.42231,9.28362,9.35249,276985,0
+RIV.US,D,20210316,000000,9.34737,9.40572,9.29968,9.35861,109410,0
+RIV.US,D,20210317,000000,9.35249,9.41125,9.31564,9.38951,75680,0
+RIV.US,D,20210318,000000,9.37012,9.37012,9.2476,9.25273,235808,0
+RIV.US,D,20210319,000000,9.23014,9.38951,9.21472,9.2476,115260,0
+RIV.US,D,20210322,000000,9.30571,9.30571,9.18251,9.19371,152727,0
+RIV.US,D,20210323,000000,9.20408,9.2476,9.17612,9.20408,107473,0
+RIV.US,D,20210324,000000,9.20408,9.23511,9.15084,9.17612,65081.6,0
+RIV.US,D,20210325,000000,9.17612,9.17612,9.13941,9.15578,136313,0
+RIV.US,D,20210326,000000,9.15084,9.20408,9.14568,9.18865,116696,0
+RIV.US,D,20210329,000000,9.15578,9.41125,9.15578,9.31146,153516,0
+RIV.US,D,20210330,000000,9.31146,9.32046,9.21922,9.30571,122714,0
+RIV.US,D,20210331,000000,9.33569,9.35249,9.21371,9.27799,159731,0
+RIV.US,D,20210401,000000,9.31146,9.38951,9.20902,9.32641,167991,0
+RIV.US,D,20210405,000000,9.4,9.4,9.28891,9.33114,186036,0
+RIV.US,D,20210406,000000,9.33114,9.43292,9.33114,9.4,149684,0
+RIV.US,D,20210407,000000,9.4167,9.44397,9.31146,9.3788,295010,0
+RIV.US,D,20210408,000000,9.37012,9.43799,9.33569,9.38537,171658,0
+RIV.US,D,20210409,000000,9.38537,9.4286,9.2476,9.34108,204069,0
+RIV.US,D,20210412,000000,9.37411,9.44397,9.36947,9.44397,211436,0
+RIV.US,D,20210413,000000,9.44397,9.48126,9.39447,9.48126,262577,0
+RIV.US,D,20210414,000000,9.46957,9.49613,9.33114,9.45823,380716,0
+RIV.US,D,20210415,000000,9.49234,9.49234,9.42803,9.4478,190244,0
+RIV.US,D,20210416,000000,9.42803,9.44397,9.37355,9.37355,134699,0
+RIV.US,D,20210419,000000,9.37355,9.4478,9.21206,9.37355,162886,0
+RIV.US,D,20210420,000000,9.34591,9.37355,9.33985,9.36891,108536,0
+RIV.US,D,20210421,000000,9.33002,9.39934,9.32575,9.33985,143428,0
+RIV.US,D,20210422,000000,9.38875,9.38875,9.31442,9.33002,126586,0
+RIV.US,D,20210423,000000,9.33002,9.4105,9.32575,9.37355,128463,0
+RIV.US,D,20210426,000000,9.37355,9.40572,9.31991,9.33495,110206,0
+RIV.US,D,20210427,000000,9.36891,9.39934,9.30395,9.31694,151250,0
+RIV.US,D,20210428,000000,9.33002,9.40572,9.32196,9.39381,86739.4,0
+RIV.US,D,20210429,000000,9.39381,9.43799,9.35731,9.42803,134625,0
+RIV.US,D,20210430,000000,9.45823,9.53481,9.37815,9.50107,208959,0
+RIV.US,D,20210503,000000,9.51168,9.61973,9.51168,9.57681,486689,0
+RIV.US,D,20210504,000000,9.59354,9.6414,9.57681,9.61014,210210,0
+RIV.US,D,20210505,000000,9.6414,9.66441,9.60898,9.64764,181145,0
+RIV.US,D,20210506,000000,9.64764,9.6741,9.61474,9.64764,283974,0
+RIV.US,D,20210507,000000,9.67929,9.74631,9.65838,9.6741,230656,0
+RIV.US,D,20210510,000000,9.76541,9.76541,9.63622,9.65838,244830,0
+RIV.US,D,20210511,000000,9.65838,9.65838,9.57681,9.61973,214692,0
+RIV.US,D,20210512,000000,9.59977,9.65703,8.9974,9.20187,588581,0
+RIV.US,D,20210513,000000,9.22218,9.46132,9.22218,9.30516,207890,0
+RIV.US,D,20210514,000000,9.34171,9.48447,9.34171,9.45063,149284,0
+RIV.US,D,20210517,000000,9.45063,9.62394,9.38537,9.41856,239718,0
+RIV.US,D,20210518,000000,9.43479,9.52657,9.38537,9.47875,142810,0
+RIV.US,D,20210519,000000,9.44042,9.54391,9.41247,9.47247,120366,0
+RIV.US,D,20210520,000000,9.52154,9.61762,9.47875,9.55462,102282,0
+RIV.US,D,20210521,000000,9.55018,9.62893,9.46132,9.54391,121032,0
+RIV.US,D,20210524,000000,9.58609,9.65098,9.55936,9.65098,165482,0
+RIV.US,D,20210525,000000,9.66374,9.69949,9.64006,9.66844,145546,0
+RIV.US,D,20210526,000000,9.69949,9.74863,9.64638,9.70531,139337,0
+RIV.US,D,20210527,000000,9.70531,9.75949,9.70531,9.75949,150863,0
+RIV.US,D,20210528,000000,9.77703,9.80372,9.71142,9.79312,146380,0
+RIV.US,D,20210601,000000,9.83733,9.85828,9.69387,9.73816,176163,0
+RIV.US,D,20210602,000000,9.7878,9.80372,9.71142,9.76541,144916,0
+RIV.US,D,20210603,000000,9.6741,9.75852,9.6041,9.65752,367124,0
+RIV.US,D,20210604,000000,9.66374,9.75144,9.66374,9.71452,162689,0
+RIV.US,D,20210607,000000,9.75416,9.7878,9.71142,9.7878,140000,0
+RIV.US,D,20210608,000000,9.78315,9.82596,9.74321,9.76541,184395,0
+RIV.US,D,20210609,000000,9.81352,9.82841,9.74863,9.77703,124770,0
+RIV.US,D,20210610,000000,9.7878,9.83105,9.77093,9.82498,139360,0
+RIV.US,D,20210611,000000,9.83105,9.85828,9.79824,9.80441,194192,0
+RIV.US,D,20210614,000000,9.80372,9.9506,9.79824,9.87886,281940,0
+RIV.US,D,20210615,000000,9.84281,9.91359,9.81313,9.84281,142334,0
+RIV.US,D,20210616,000000,9.83653,9.88492,9.77568,9.81851,184536,0
+RIV.US,D,20210617,000000,9.83653,9.87886,9.76404,9.80304,116579,0
+RIV.US,D,20210618,000000,9.81313,9.81313,9.72266,9.7527,136817,0
+RIV.US,D,20210621,000000,9.74766,9.88492,9.74766,9.84281,143903,0
+RIV.US,D,20210622,000000,9.87886,10.0722,9.85828,10.0537,155430,0
+RIV.US,D,20210623,000000,10.0658,10.1052,10.0537,10.0883,142259,0
+RIV.US,D,20210624,000000,10.1081,10.1431,10.0883,10.1376,175072,0
+RIV.US,D,20210625,000000,10.1865,10.2126,10.1578,10.1686,127265,0
+RIV.US,D,20210628,000000,10.1578,10.2143,10.022,10.1081,175039,0
+RIV.US,D,20210629,000000,10.1081,10.1081,10.0537,10.0828,109389,0
+RIV.US,D,20210630,000000,10.0983,10.0983,9.96743,10.0537,164408,0
+RIV.US,D,20210701,000000,10.0537,10.1917,10.022,10.1142,104422,0
+RIV.US,D,20210702,000000,10.1317,10.2155,10.1231,10.2089,154586,0
+RIV.US,D,20210706,000000,10.2089,10.2322,10.1025,10.1431,266128,0
+RIV.US,D,20210707,000000,10.1317,10.2353,10.1206,10.1317,157434,0
+RIV.US,D,20210708,000000,10.1317,10.2079,9.98802,10.1261,194352,0
+RIV.US,D,20210709,000000,10.1376,10.2138,10.0883,10.1623,213982,0
+RIV.US,D,20210712,000000,10.1917,10.2353,10.1567,10.2143,220664,0
+RIV.US,D,20210713,000000,10.2353,10.2353,10.1865,10.2035,140287,0
+RIV.US,D,20210714,000000,10.2143,10.2698,10.1743,10.2465,155255,0
+RIV.US,D,20210715,000000,10.1968,10.3394,10.0454,10.0863,154517,0
+RIV.US,D,20210716,000000,10.0578,10.1415,10.0519,10.0642,124115,0
+RIV.US,D,20210719,000000,9.96456,9.96456,9.57727,9.6719,498289,0
+RIV.US,D,20210720,000000,9.67737,9.98594,9.67737,9.79932,151178,0
+RIV.US,D,20210721,000000,9.83831,10.125,9.83831,9.85956,104972,0
+RIV.US,D,20210722,000000,9.89335,9.92091,9.83223,9.83831,164582,0
+RIV.US,D,20210723,000000,9.84849,9.90983,9.84339,9.89335,103730,0
+RIV.US,D,20210726,000000,9.89335,9.93912,9.87504,9.89335,92243.4,0
+RIV.US,D,20210727,000000,9.89335,9.94378,9.89335,9.92091,75894.4,0
+RIV.US,D,20210728,000000,9.89335,9.98129,9.89335,9.95941,82665.9,0
+RIV.US,D,20210729,000000,9.95941,10.0155,9.94823,9.99099,88298.9,0
+RIV.US,D,20210730,000000,10.0321,10.1578,9.97664,10.0642,283316,0
+RIV.US,D,20210802,000000,10.1415,10.1739,10.0642,10.0978,196412,0
+RIV.US,D,20210803,000000,10.0578,10.0809,9.97664,10.0412,139528,0
+RIV.US,D,20210804,000000,10.0412,10.1559,10.0255,10.0374,167406,0
+RIV.US,D,20210805,000000,10.107,10.1865,10.0454,10.18,146052,0
+RIV.US,D,20210806,000000,10.2739,10.2739,10.125,10.2639,126542,0
+RIV.US,D,20210809,000000,10.2639,10.3573,10.2228,10.3573,149111,0
+RIV.US,D,20210810,000000,10.3624,10.3624,10.2579,10.3246,241821,0
+RIV.US,D,20210811,000000,10.3246,10.3482,10.2579,10.3342,145405,0
+RIV.US,D,20210812,000000,10.3342,10.3624,10.2639,10.2786,159836,0
+RIV.US,D,20210813,000000,10.2786,10.3573,10.2579,10.3134,171948,0
+RIV.US,D,20210816,000000,10.3134,10.3394,9.78352,9.8771,519121,0
+RIV.US,D,20210817,000000,9.95704,9.96674,9.83359,9.93843,332140,0
+RIV.US,D,20210818,000000,9.92705,10.024,9.91794,9.98871,192029,0
+RIV.US,D,20210819,000000,9.9322,9.9609,9.84399,9.86132,283742,0
+RIV.US,D,20210820,000000,9.82116,9.90478,9.76008,9.90122,261918,0
+RIV.US,D,20210823,000000,9.9322,9.9609,9.8719,9.9322,132250,0
+RIV.US,D,20210824,000000,9.91794,10.0394,9.90122,9.97881,195991,0
+RIV.US,D,20210825,000000,9.98871,10.0442,9.95704,10.0228,158725,0
+RIV.US,D,20210826,000000,10.1176,10.1295,10.0394,10.0957,116833,0
+RIV.US,D,20210827,000000,10.0554,10.1231,10.0493,10.1052,130705,0
+RIV.US,D,20210830,000000,10.0617,10.1397,10.0119,10.1176,107073,0
+RIV.US,D,20210831,000000,10.1616,10.29,10.0554,10.2224,178151,0
+RIV.US,D,20210901,000000,10.2224,10.3071,10.1522,10.2786,190908,0
+RIV.US,D,20210902,000000,10.263,10.3071,10.2073,10.2732,114573,0
+RIV.US,D,20210903,000000,10.2224,10.296,10.1665,10.2284,111161,0
+RIV.US,D,20210907,000000,10.2224,10.296,10.2073,10.2515,138911,0
+RIV.US,D,20210908,000000,10.2345,10.29,10.0737,10.1176,239077,0
+RIV.US,D,20210909,000000,10.1176,10.179,10.0394,10.0784,217013,0
+RIV.US,D,20210910,000000,10.1231,10.1522,10.0784,10.146,109760,0
+RIV.US,D,20210913,000000,10.2284,10.2786,10.0679,10.1004,177711,0
+RIV.US,D,20210914,000000,10.0841,10.1231,10.0119,10.0119,273010,0
+RIV.US,D,20210915,000000,10.0498,10.1015,9.99435,10.056,164727,0
+RIV.US,D,20210916,000000,10.1356,10.1356,10.0742,10.1124,78271.5,0
+RIV.US,D,20210917,000000,10.1244,10.1244,10.0228,10.056,85546.1,0
+RIV.US,D,20210920,000000,9.99435,10.0228,9.86514,9.91646,170176,0
+RIV.US,D,20210921,000000,9.9315,10.0432,9.9315,10.0171,120719,0
+RIV.US,D,20210922,000000,10.0498,10.1244,10.0394,10.091,117895,0
+RIV.US,D,20210923,000000,10.0228,10.0374,9.85388,9.93794,590774,0
+RIV.US,D,20210924,000000,9.91042,9.91864,9.69042,9.70695,398548,0
+RIV.US,D,20210927,000000,9.69042,9.71326,9.40872,9.52229,1360797,0
+RIV.US,D,20210928,000000,9.51037,9.5715,9.49936,9.51604,216543,0
+RIV.US,D,20210929,000000,9.60112,9.69591,9.52657,9.66844,570413,0
+RIV.US,D,20210930,000000,9.74127,9.88816,9.54468,9.5715,370466,0
+RIV.US,D,20211001,000000,9.53851,9.5715,9.40872,9.4647,508441,0
+RIV.US,D,20211004,000000,9.4825,9.66844,9.47688,9.51604,417174,0
+RIV.US,D,20211005,000000,9.61166,9.62893,9.54468,9.6226,190913,0
+RIV.US,D,20211006,000000,9.62893,9.64562,9.51604,9.55577,194500,0
+RIV.US,D,20211007,000000,9.60112,9.6884,9.56145,9.60706,229986,0
+RIV.US,D,20211008,000000,9.62893,9.69042,9.58296,9.67957,174736,0
+RIV.US,D,20211011,000000,9.68522,9.74127,9.62969,9.72945,208145,0
+RIV.US,D,20211012,000000,9.76366,9.82547,9.72945,9.81352,191251,0
+RIV.US,D,20211013,000000,9.81352,9.81352,9.70143,9.7814,215515,0
+RIV.US,D,20211014,000000,9.7814,9.95189,9.67237,9.84849,181417,0
+RIV.US,D,20211015,000000,9.88855,9.95189,9.84849,9.95189,97344.2,0
+RIV.US,D,20211018,000000,9.93328,9.99653,9.73458,9.92279,204887,0
+RIV.US,D,20211019,000000,10.0195,10.0195,9.89502,9.95189,132290,0
+RIV.US,D,20211020,000000,9.95189,10.0026,9.92279,10.0026,171391,0
+RIV.US,D,20211021,000000,9.9797,9.98535,9.93328,9.94566,130819,0
+RIV.US,D,20211022,000000,9.92814,10.0314,9.92814,9.99039,138744,0
+RIV.US,D,20211025,000000,10.0314,10.0367,10.0064,10.0367,121471,0
+RIV.US,D,20211026,000000,10.0652,10.0767,9.97426,9.98535,77024.8,0
+RIV.US,D,20211027,000000,10.0086,10.0086,9.85437,9.89502,167649,0
+RIV.US,D,20211028,000000,9.8771,9.90478,9.72856,9.74069,210766,0
+RIV.US,D,20211029,000000,9.72508,9.77499,9.69532,9.73458,215228,0
+RIV.US,D,20211101,000000,9.73458,9.8719,9.73458,9.85437,301483,0
+RIV.US,D,20211102,000000,9.8719,9.8719,9.7814,9.82596,323347,0
+RIV.US,D,20211103,000000,9.83223,9.85437,9.74069,9.81989,239493,0
+RIV.US,D,20211104,000000,9.83223,9.86592,9.7814,9.82596,246780,0
+RIV.US,D,20211105,000000,9.83831,9.86044,9.61503,9.71888,379735,0
+RIV.US,D,20211108,000000,9.79205,9.93972,9.78596,9.92279,384281,0
+RIV.US,D,20211109,000000,9.95189,9.9797,9.91864,9.95189,256149,0
+RIV.US,D,20211110,000000,10.0779,10.1578,10.0481,10.0667,327055,0
+RIV.US,D,20211111,000000,10.0828,10.087,10.0481,10.0606,287116,0
+RIV.US,D,20211112,000000,10.0606,10.1467,10.0321,10.0667,357053,0
+RIV.US,D,20211115,000000,10.0667,10.1473,10.0438,10.0438,479254,0
+RIV.US,D,20211116,000000,9.91517,9.93843,9.79932,9.85711,1273321,0
+RIV.US,D,20211117,000000,9.88052,9.8864,9.77636,9.78712,707290,0
+RIV.US,D,20211118,000000,9.80558,9.84124,9.77161,9.82841,393571,0
+RIV.US,D,20211119,000000,9.79932,9.82243,9.76482,9.81117,255307,0
+RIV.US,D,20211122,000000,9.81675,9.81675,9.76482,9.77636,396044,0
+RIV.US,D,20211123,000000,9.78712,9.80558,9.73458,9.74127,257820,0
+RIV.US,D,20211124,000000,9.75338,9.82841,9.72547,9.78712,146083,0
+RIV.US,D,20211126,000000,9.75901,9.75901,9.63142,9.75338,200155,0
+RIV.US,D,20211129,000000,9.75338,9.81117,9.75338,9.81117,242915,0
+RIV.US,D,20211130,000000,9.82243,9.82841,9.72508,9.77025,270508,0
+RIV.US,D,20211201,000000,9.77025,9.83477,9.71248,9.71248,250539,0
+RIV.US,D,20211202,000000,9.73458,9.77636,9.71248,9.76482,198872,0
+RIV.US,D,20211203,000000,9.75338,9.79312,9.59652,9.62519,285434,0
+RIV.US,D,20211206,000000,9.62519,9.71248,9.59652,9.68906,190557,0
+RIV.US,D,20211207,000000,9.74127,9.7562,9.70075,9.74127,112487,0
+RIV.US,D,20211208,000000,9.77025,9.77636,9.71888,9.77636,140745,0
+RIV.US,D,20211209,000000,9.82841,9.82841,9.74127,9.74766,116360,0
+RIV.US,D,20211210,000000,9.75901,9.79312,9.74631,9.76482,85221.9,0
+RIV.US,D,20211213,000000,9.82841,9.82841,9.72856,9.74766,162305,0
+RIV.US,D,20211214,000000,9.72508,9.77025,9.6836,9.70075,238244,0
+RIV.US,D,20211215,000000,9.6836,9.73535,9.59536,9.63688,206093,0
+RIV.US,D,20211216,000000,9.72508,9.73535,9.52542,9.54903,199165,0
+RIV.US,D,20211217,000000,9.51945,9.60159,9.43178,9.58979,219014,0
+RIV.US,D,20211220,000000,9.52608,9.55018,9.46067,9.46067,304505,0
+RIV.US,D,20211221,000000,9.52608,9.52608,9.46957,9.51406,118441,0
+RIV.US,D,20211222,000000,9.51406,9.52031,9.46067,9.49548,196813,0
+RIV.US,D,20211223,000000,9.49548,9.58429,9.49064,9.50163,277721,0
+RIV.US,D,20211227,000000,9.50163,9.59708,9.49064,9.50789,390998,0
+RIV.US,D,20211228,000000,9.50789,9.56752,9.45504,9.46067,312892,0
+RIV.US,D,20211229,000000,9.45504,9.47445,9.31759,9.37133,503332,0
+RIV.US,D,20211230,000000,9.37133,9.45269,9.34737,9.39512,282453,0
+RIV.US,D,20211231,000000,9.43666,9.51406,9.4045,9.48447,326395,0
+RIV.US,D,20220103,000000,9.59708,9.80558,9.53766,9.80558,396860,0
+RIV.US,D,20220104,000000,9.80558,9.85897,9.80558,9.85897,281494,0
+RIV.US,D,20220105,000000,9.87112,9.9124,9.69832,9.79312,315946,0
+RIV.US,D,20220106,000000,9.82273,9.87112,9.7401,9.87112,219163,0
+RIV.US,D,20220107,000000,9.90122,9.90122,9.82596,9.88258,277292,0
+RIV.US,D,20220110,000000,9.86514,9.88258,9.79932,9.8765,270147,0
+RIV.US,D,20220111,000000,9.9124,9.9124,9.84585,9.88258,239565,0
+RIV.US,D,20220112,000000,9.9124,9.91864,9.87112,9.90122,337593,0
+RIV.US,D,20220113,000000,9.9124,10.0078,9.9124,9.99653,254493,0
+RIV.US,D,20220114,000000,9.99653,10.0026,9.88258,9.90913,200688,0
+RIV.US,D,20220118,000000,9.88855,9.88855,9.74184,9.75688,227758,0
+RIV.US,D,20220119,000000,9.76812,9.90587,9.76812,9.81675,251163,0
+RIV.US,D,20220120,000000,9.81675,9.81675,9.74127,9.74388,138773,0
+RIV.US,D,20220121,000000,9.72625,9.78449,9.52229,9.62999,262532,0
+RIV.US,D,20220124,000000,9.46198,9.60036,8.92687,9.28789,716827,0
+RIV.US,D,20220125,000000,9.25273,9.46198,9.16786,9.40197,256768,0
+RIV.US,D,20220126,000000,9.46198,9.63622,9.43226,9.55747,204150,0
+RIV.US,D,20220127,000000,9.61166,9.70143,9.55188,9.66844,234800,0
+RIV.US,D,20220128,000000,9.62999,9.6719,9.5942,9.61762,209269,0
+RIV.US,D,20220131,000000,9.75688,9.76812,9.6084,9.73187,356634,0
+RIV.US,D,20220201,000000,9.73187,9.78081,9.6719,9.7621,257820,0
+RIV.US,D,20220202,000000,9.73187,9.7621,9.70269,9.75038,179930,0
+RIV.US,D,20220203,000000,9.71452,9.81675,9.70938,9.78596,141382,0
+RIV.US,D,20220204,000000,9.80441,9.86436,9.70269,9.78081,152048,0
+RIV.US,D,20220207,000000,9.88258,9.94259,9.82243,9.89502,316234,0
+RIV.US,D,20220208,000000,9.94259,10.0026,9.85828,9.97248,375203,0
+RIV.US,D,20220209,000000,10.0026,10.0202,9.97248,9.99039,320052,0
+RIV.US,D,20220210,000000,9.98485,10.0155,9.881,9.881,126555,0
+RIV.US,D,20220211,000000,9.881,9.99039,9.80872,9.80872,180613,0
+RIV.US,D,20220214,000000,9.78449,9.78449,9.68466,9.68704,263908,0
+RIV.US,D,20220215,000000,9.77248,9.881,9.61407,9.6506,210122,0
+RIV.US,D,20220216,000000,9.66298,9.77248,9.66298,9.71142,191594,0
+RIV.US,D,20220217,000000,9.72945,9.83291,9.68704,9.74796,157108,0
+RIV.US,D,20220218,000000,9.71142,9.74796,9.68091,9.69949,130655,0
+RIV.US,D,20220222,000000,9.59584,9.66298,9.3225,9.43226,398203,0
+RIV.US,D,20220223,000000,9.43799,9.57994,9.28668,9.31082,205881,0
+RIV.US,D,20220224,000000,9.14079,9.24447,8.97097,9.22575,524454,0
+RIV.US,D,20220225,000000,9.23823,9.4805,9.232,9.43226,301803,0
+RIV.US,D,20220228,000000,9.40806,9.6506,9.40806,9.6202,182517,0
+RIV.US,D,20220301,000000,9.63247,9.69832,9.6084,9.65703,144060,0
+RIV.US,D,20220302,000000,9.69329,9.83291,9.61973,9.78449,143223,0
+RIV.US,D,20220303,000000,9.78449,9.89374,9.73535,9.89374,173721,0
+RIV.US,D,20220304,000000,9.85103,9.89374,9.82037,9.87504,138078,0
+RIV.US,D,20220307,000000,9.82037,9.83771,9.59584,9.63247,150312,0
+RIV.US,D,20220308,000000,9.63247,9.68091,9.5715,9.63247,127147,0
+RIV.US,D,20220309,000000,9.69949,9.69949,9.6084,9.64486,133491,0
+RIV.US,D,20220310,000000,9.6202,9.69329,9.49319,9.59584,234491,0
+RIV.US,D,20220311,000000,9.66844,9.80255,9.6506,9.70531,119761,0
+RIV.US,D,20220314,000000,9.74184,9.90844,9.65703,9.71142,246351,0
+RIV.US,D,20220315,000000,9.72945,9.72945,9.56003,9.6202,161388,0
+RIV.US,D,20220316,000000,9.72508,9.72508,9.6084,9.67515,111709,0
+RIV.US,D,20220317,000000,9.66374,9.81675,9.59584,9.59584,223154,0
+RIV.US,D,20220318,000000,9.58979,9.62576,9.33178,9.38705,268850,0
+RIV.US,D,20220321,000000,9.44858,9.77956,9.08071,9.58979,366182,0
+RIV.US,D,20220322,000000,9.66374,9.68781,9.55898,9.65098,345494,0
+RIV.US,D,20220323,000000,9.70016,9.81185,9.57727,9.76143,277856,0
+RIV.US,D,20220324,000000,9.76143,9.78034,9.70637,9.72508,253515,0
+RIV.US,D,20220325,000000,9.76143,9.76143,9.68168,9.70016,184505,0
+RIV.US,D,20220328,000000,9.69387,9.75542,9.63247,9.67515,228869,0
+RIV.US,D,20220329,000000,9.64486,9.70637,9.5532,9.60208,255762,0
+RIV.US,D,20220330,000000,9.53481,9.81058,9.51604,9.68168,225334,0
+RIV.US,D,20220331,000000,9.79824,9.84702,9.68168,9.79824,194727,0
+RIV.US,D,20220401,000000,9.71248,9.8719,9.69387,9.84163,170536,0
+RIV.US,D,20220404,000000,9.92705,9.98871,9.87444,9.98248,222137,0
+RIV.US,D,20220405,000000,9.98871,10.0007,9.92418,9.99475,178597,0
+RIV.US,D,20220406,000000,9.98871,9.99475,9.8719,9.91478,120951,0
+RIV.US,D,20220407,000000,9.91478,9.92091,9.84702,9.89051,164964,0
+RIV.US,D,20220408,000000,9.95833,9.96981,9.89688,9.93972,121153,0
+RIV.US,D,20220411,000000,9.95189,9.95189,9.81675,9.84702,257847,0
+RIV.US,D,20220412,000000,9.84702,9.88434,9.84163,9.8719,175833,0
+RIV.US,D,20220413,000000,9.8719,9.98347,9.83537,9.85956,173219,0
+RIV.US,D,20220414,000000,9.85956,9.94041,9.69214,9.70443,165892,0
+RIV.US,D,20220418,000000,9.70443,9.76647,9.59297,9.6486,260450,0
+RIV.US,D,20220419,000000,9.69214,9.93388,9.67957,9.79765,194155,0
+RIV.US,D,20220420,000000,9.8096,9.84487,9.72324,9.76647,153277,0
+RIV.US,D,20220421,000000,9.76647,9.83477,9.56808,9.61762,198105,0
+RIV.US,D,20220422,000000,9.62999,9.62999,9.45636,9.54959,166265,0
+RIV.US,D,20220425,000000,9.44397,9.44416,9.24567,9.27037,413064,0
+RIV.US,D,20220426,000000,9.30144,9.4105,9.21472,9.33253,201393,0
+RIV.US,D,20220427,000000,9.36333,9.38818,9.23925,9.25807,139721,0
+RIV.US,D,20220428,000000,9.26403,9.29838,9.20849,9.26403,98963.3,0
+RIV.US,D,20220429,000000,9.30144,9.43168,9.23337,9.28891,219122,0
+RIV.US,D,20220502,000000,9.29521,9.3626,9.19599,9.20849,186326,0
+RIV.US,D,20220503,000000,9.21472,9.31082,9.20849,9.21472,145934,0
+RIV.US,D,20220504,000000,9.19599,9.23925,9.17731,9.20233,190017,0
+RIV.US,D,20220505,000000,9.35118,9.35118,9.10924,9.20233,252251,0
+RIV.US,D,20220506,000000,9.18369,9.23925,9.02242,9.05966,259485,0
+RIV.US,D,20220509,000000,9.05966,9.17731,8.60676,8.61298,298388,0
+RIV.US,D,20220510,000000,8.6317,9.0037,8.61914,8.66313,188651,0
+RIV.US,D,20220511,000000,8.71251,8.77133,8.55737,8.55737,191719,0
+RIV.US,D,20220512,000000,8.55737,8.60137,8.03632,8.09911,323601,0
+RIV.US,D,20220513,000000,8.11786,8.35621,8.11786,8.26223,273632,0
+RIV.US,D,20220516,000000,8.38163,8.82116,8.28732,8.66409,203141,0
+RIV.US,D,20220517,000000,8.78949,8.89636,8.75827,8.85846,136512,0
+RIV.US,D,20220518,000000,8.9528,8.9528,8.78949,8.83361,110362,0
+RIV.US,D,20220519,000000,8.82116,8.82116,8.60137,8.67049,177091,0
+RIV.US,D,20220520,000000,8.78949,8.82116,8.66409,8.67671,78454,0
+RIV.US,D,20220523,000000,8.69544,8.8513,8.66409,8.76445,80382.9,0
+RIV.US,D,20220524,000000,8.72685,8.82116,8.49469,8.52586,154404,0
+RIV.US,D,20220525,000000,8.57003,8.83129,8.57003,8.75818,149632,0
+RIV.US,D,20220526,000000,8.78949,8.82116,8.7189,8.7833,115620,0
+RIV.US,D,20220527,000000,8.7833,9.05356,8.7333,8.95914,116903,0
+RIV.US,D,20220531,000000,9.10979,9.29419,8.9781,9.25412,173042,0
+RIV.US,D,20220601,000000,9.29198,9.32325,9.11532,9.18517,119621,0
+RIV.US,D,20220602,000000,9.19766,9.3482,9.16639,9.28668,108089,0
+RIV.US,D,20220603,000000,9.2229,9.32353,9.21638,9.27936,84111.6,0
+RIV.US,D,20220606,000000,9.29818,9.37984,9.26641,9.37373,169485,0
+RIV.US,D,20220607,000000,9.34219,9.34532,9.22915,9.28577,105185,0
+RIV.US,D,20220608,000000,9.31082,9.39849,9.25412,9.31702,70993.4,0
+RIV.US,D,20220609,000000,9.26072,9.36743,9.25412,9.30441,78821.9,0
+RIV.US,D,20220610,000000,9.2229,9.23722,9.10333,9.16014,132505,0
+RIV.US,D,20220613,000000,8.95914,8.98433,8.78949,8.78949,181791,0
+RIV.US,D,20220614,000000,8.83986,9.04041,8.78949,8.85846,169975,0
+RIV.US,D,20220615,000000,8.80153,8.82688,8.53459,8.57259,190972,0
+RIV.US,D,20220616,000000,8.50929,8.57889,7.98164,7.99445,320737,0
+RIV.US,D,20220617,000000,7.99445,8.2424,7.98164,8.14699,130235,0
+RIV.US,D,20220621,000000,8.31865,8.57889,8.21677,8.52832,135524,0
+RIV.US,D,20220622,000000,8.45819,8.54731,8.34116,8.4646,66407.1,0
+RIV.US,D,20220623,000000,8.48389,8.62376,8.43925,8.49646,106914,0
+RIV.US,D,20220624,000000,8.54731,8.78888,8.49646,8.67428,93501.3,0
+RIV.US,D,20220627,000000,8.73785,8.89688,8.67428,8.87767,156501,0
+RIV.US,D,20220628,000000,8.95386,9.01657,8.80806,8.92856,125017,0
+RIV.US,D,20220629,000000,8.88399,8.99217,8.85846,8.87122,99781.5,0
+RIV.US,D,20220630,000000,8.99217,8.99217,8.78888,8.97302,126283,0
+RIV.US,D,20220701,000000,8.9983,9.08746,8.93498,9.08746,85518.4,0
+RIV.US,D,20220705,000000,9.08746,9.11268,8.9983,9.04293,83721.3,0
+RIV.US,D,20220706,000000,9.04293,9.15069,8.99813,9.1067,74707.9,0
+RIV.US,D,20220707,000000,9.0843,9.12524,9.0048,9.07477,118711,0
+RIV.US,D,20220708,000000,9.1067,9.13841,9.05562,9.13841,124704,0
+RIV.US,D,20220711,000000,9.1067,9.15104,9.04922,9.08746,104294,0
+RIV.US,D,20220712,000000,9.11923,9.13841,9.05562,9.1067,125094,0
+RIV.US,D,20220713,000000,9.1067,9.15104,9.0048,9.09371,99030.8,0
+RIV.US,D,20220714,000000,8.99722,9.08097,8.9203,8.93952,139640,0
+RIV.US,D,20220715,000000,9.02943,9.02943,8.84954,8.88824,64797.2,0
+RIV.US,D,20220718,000000,8.89459,8.98548,8.77219,8.8432,84062.5,0
+RIV.US,D,20220719,000000,8.90736,9.13132,8.88191,9.05516,84406,0
+RIV.US,D,20220720,000000,9.13242,9.31183,9.13242,9.17731,144528,0
+RIV.US,D,20220721,000000,9.17731,9.26109,9.03609,9.09371,73389.6,0
+RIV.US,D,20220722,000000,9.11307,9.19956,9.11307,9.13242,65610.5,0
+RIV.US,D,20220725,000000,9.11307,9.21582,9.10142,9.16456,83880.5,0
+RIV.US,D,20220726,000000,9.13242,9.19673,9.04231,9.06802,47189.5,0
+RIV.US,D,20220727,000000,9.19673,9.26109,9.10023,9.20298,102029,0
+RIV.US,D,20220728,000000,9.24805,9.26109,9.20298,9.24805,111220,0
+RIV.US,D,20220729,000000,9.32539,9.48163,9.29048,9.3897,179270,0
+RIV.US,D,20220801,000000,9.55054,9.55054,9.30589,9.42175,189826,0
+RIV.US,D,20220802,000000,9.3638,9.48637,9.3638,9.47973,96064.7,0
+RIV.US,D,20220803,000000,9.43479,9.54391,9.43479,9.49899,98283.6,0
+RIV.US,D,20220804,000000,9.55054,9.61484,9.50514,9.53746,131850,0
+RIV.US,D,20220805,000000,9.56334,9.61119,9.51823,9.58903,153462,0
+RIV.US,D,20220808,000000,9.6084,9.64695,9.51823,9.6084,102928,0
+RIV.US,D,20220809,000000,9.6084,9.64695,9.51823,9.57615,105675,0
+RIV.US,D,20220810,000000,9.61484,9.64053,9.52477,9.58249,151072,0
+RIV.US,D,20220811,000000,9.64695,9.79478,9.61484,9.77539,181260,0
+RIV.US,D,20220812,000000,9.77539,9.81724,9.72615,9.74301,229543,0
+RIV.US,D,20220815,000000,9.7305,9.80794,9.67919,9.75648,225924,0
+RIV.US,D,20220816,000000,9.75648,9.8865,9.69118,9.78228,352685,0
+RIV.US,D,20220817,000000,9.69775,9.73612,9.64572,9.65856,125854,0
+RIV.US,D,20220818,000000,9.70414,9.70414,9.48306,9.57425,187174,0
+RIV.US,D,20220819,000000,9.56126,9.56126,9.47416,9.49604,159185,0
+RIV.US,D,20220822,000000,9.3788,9.41473,9.12542,9.1515,203447,0
+RIV.US,D,20220823,000000,9.14477,9.39203,9.13949,9.32705,61343.6,0
+RIV.US,D,20220824,000000,9.36604,9.47014,9.33912,9.39849,77726.9,0
+RIV.US,D,20220825,000000,9.48306,9.49604,9.39878,9.42447,93507.5,0
+RIV.US,D,20220826,000000,9.45044,9.52837,9.35304,9.39849,112489,0
+RIV.US,D,20220829,000000,9.35304,9.46357,9.12542,9.39849,158202,0
+RIV.US,D,20220830,000000,9.42447,9.42447,9.2229,9.36604,108511,0
+RIV.US,D,20220831,000000,9.42447,9.47014,9.33995,9.4375,116889,0
+RIV.US,D,20220901,000000,9.42447,9.457,9.35304,9.36604,81979.6,0
+RIV.US,D,20220902,000000,9.41172,9.57425,9.37226,9.41172,130785,0
+RIV.US,D,20220906,000000,9.4375,9.4894,9.37806,9.43114,84039.8,0
+RIV.US,D,20220907,000000,9.43114,9.47661,9.32038,9.40506,78873.8,0
+RIV.US,D,20220908,000000,9.418,9.58628,9.35257,9.46357,113296,0
+RIV.US,D,20220909,000000,9.52837,9.58713,9.47014,9.53529,98870.3,0
+RIV.US,D,20220912,000000,9.52837,9.66182,9.49936,9.62595,155878,0
+RIV.US,D,20220913,000000,9.47661,9.59364,9.43124,9.50922,126114,0
+RIV.US,D,20220914,000000,9.59364,9.62595,9.46357,9.54818,172290,0
+RIV.US,D,20220915,000000,9.63383,9.63383,9.40974,9.45589,123535,0
+RIV.US,D,20220916,000000,9.24539,9.27165,8.79795,8.94282,283213,0
+RIV.US,D,20220919,000000,8.83731,8.83731,8.62025,8.65305,333533,0
+RIV.US,D,20220920,000000,8.64641,8.64641,8.44265,8.47561,279103,0
+RIV.US,D,20220921,000000,8.55457,8.66333,8.448,8.57411,111098,0
+RIV.US,D,20220922,000000,8.54799,8.55457,8.35712,8.37027,148092,0
+RIV.US,D,20220923,000000,8.35712,8.36683,8.00825,8.0148,273795,0
+RIV.US,D,20220926,000000,7.96885,8.1925,7.63981,7.79776,439509,0
+RIV.US,D,20220927,000000,7.84373,8.08452,7.83389,7.95558,177259,0
+RIV.US,D,20220928,000000,8.00171,8.3243,7.83546,8.19912,206106,0
+RIV.US,D,20220929,000000,8.13338,8.16338,7.94904,8.07403,79683.8,0
+RIV.US,D,20220930,000000,8.04113,8.11351,7.96885,8.0148,147323,0
+RIV.US,D,20221003,000000,8.10039,8.68611,8.04694,8.47561,336148,0
+RIV.US,D,20221004,000000,8.63347,8.85041,8.58078,8.63993,230475,0
+RIV.US,D,20221005,000000,8.29799,8.50864,8.19912,8.43598,696415,0
+RIV.US,D,20221006,000000,8.46902,8.71927,8.46351,8.65305,305880,0
+RIV.US,D,20221007,000000,8.58745,8.69923,8.44917,8.55457,165647,0
+RIV.US,D,20221010,000000,8.71927,8.99542,8.51515,8.7057,222990,0
+RIV.US,D,20221011,000000,8.7057,8.7057,8.19912,8.27145,213205,0
+RIV.US,D,20221012,000000,8.27145,8.30452,8.19912,8.19912,199217,0
+RIV.US,D,20221013,000000,7.83897,8.36608,7.73885,8.2657,359810,0
+RIV.US,D,20221014,000000,8.2657,8.43999,7.95898,8.0057,103033,0
+RIV.US,D,20221017,000000,8.03904,8.19243,8.03904,8.05911,93584.5,0
+RIV.US,D,20221018,000000,8.19243,8.24566,7.94564,8.05247,70563.9,0
+RIV.US,D,20221019,000000,7.98571,8.15241,7.98571,8.07918,72768.7,0
+RIV.US,D,20221020,000000,8.07918,8.33264,7.97224,7.99234,99121.5,0
+RIV.US,D,20221021,000000,8.01233,8.07244,7.94101,7.97224,67651.4,0
+RIV.US,D,20221024,000000,7.97224,8.05911,7.93893,8.0057,91925.1,0
+RIV.US,D,20221025,000000,8.05247,8.15901,7.97895,8.04902,273632,0
+RIV.US,D,20221026,000000,8.01904,8.18956,8.01904,8.07244,119830,0
+RIV.US,D,20221027,000000,8.09911,8.11908,8.01233,8.03904,143611,0
+RIV.US,D,20221028,000000,8.03904,8.2657,8.0057,8.23909,105327,0
+RIV.US,D,20221031,000000,8.20574,8.24566,8.04574,8.11242,198808,0
+RIV.US,D,20221101,000000,8.17234,8.19912,8.09238,8.09911,144673,0
+RIV.US,D,20221102,000000,8.11908,8.17234,8.01904,8.04574,141667,0
+RIV.US,D,20221103,000000,8.0057,8.03904,7.95236,7.96559,152225,0
+RIV.US,D,20221104,000000,8.0057,8.07918,7.98571,8.04574,174787,0
+RIV.US,D,20221107,000000,8.04574,8.04574,7.91887,7.97895,344024,0
+RIV.US,D,20221108,000000,7.97895,8.02575,7.95898,7.95898,152965,0
+RIV.US,D,20221109,000000,7.99899,8.03904,7.96559,8.02575,191205,0
+RIV.US,D,20221110,000000,8.08578,8.23234,8.08578,8.16573,184206,0
+RIV.US,D,20221111,000000,8.17234,8.27895,8.17234,8.22561,76222.4,0
+RIV.US,D,20221114,000000,8.25906,8.38596,8.17234,8.29237,137139,0
+RIV.US,D,20221115,000000,8.32587,8.40587,8.3057,8.38596,205042,0
+RIV.US,D,20221116,000000,8.38596,8.48267,8.31917,8.39266,462425,0
+RIV.US,D,20221117,000000,8.33264,8.54611,8.31917,8.40587,385471,0
+RIV.US,D,20221118,000000,8.42636,8.45336,8.27079,8.43989,115791,0
+RIV.US,D,20221121,000000,8.45336,8.51421,8.35201,8.49394,162597,0
+RIV.US,D,20221122,000000,8.51421,8.5954,8.51421,8.55483,78058.2,0
+RIV.US,D,20221123,000000,8.56167,8.64441,8.51674,8.58181,167630,0
+RIV.US,D,20221125,000000,8.64959,8.66323,8.6426,8.66323,31323.4,0
+RIV.US,D,20221128,000000,8.66988,8.66988,8.54116,8.58181,153770,0
+RIV.US,D,20221129,000000,8.65652,8.65652,8.45336,8.54116,127204,0
+RIV.US,D,20221130,000000,8.63596,8.66988,8.56833,8.5954,100729,0
+RIV.US,D,20221201,000000,8.71036,8.7158,8.62237,8.65652,102743,0
+RIV.US,D,20221202,000000,8.65652,8.73034,8.56833,8.73034,135368,0
+RIV.US,D,20221205,000000,8.78477,8.94692,8.62237,8.6426,336720,0
+RIV.US,D,20221206,000000,8.77127,8.80476,8.66988,8.73034,120451,0
+RIV.US,D,20221207,000000,8.75068,8.80476,8.60214,8.60897,108234,0
+RIV.US,D,20221208,000000,8.65652,8.8454,8.64959,8.77798,140476,0
+RIV.US,D,20221209,000000,8.78477,8.85872,8.70365,8.8454,176292,0
+RIV.US,D,20221212,000000,8.8996,9.04004,8.83184,8.85872,168715,0
+RIV.US,D,20221213,000000,9.05507,9.05507,8.92679,8.9877,163487,0
+RIV.US,D,20221214,000000,8.96695,9.04751,8.87105,8.89141,107499,0
+RIV.US,D,20221215,000000,8.90534,8.92252,8.65176,8.69304,121688,0
+RIV.US,D,20221216,000000,8.64486,8.7888,8.45328,8.52866,202299,0
+RIV.US,D,20221219,000000,8.4669,8.56293,8.32634,8.35382,142072,0
+RIV.US,D,20221220,000000,8.32998,8.48752,8.22716,8.24761,121831,0
+RIV.US,D,20221221,000000,8.37118,8.52183,8.26143,8.31627,98539.1,0
+RIV.US,D,20221222,000000,8.32314,8.34801,8.1866,8.20656,100160,0
+RIV.US,D,20221223,000000,8.20656,8.36432,8.04902,8.31627,190302,0
+RIV.US,D,20221227,000000,8.32314,8.32314,8.06277,8.11761,110925,0
+RIV.US,D,20221228,000000,8.09698,8.28633,8.06965,8.07651,105607,0
+RIV.US,D,20221229,000000,8.11761,8.26831,7.9942,8.04214,149372,0
+RIV.US,D,20221230,000000,8.13128,8.45328,8.08339,8.41214,264590,0
+RIV.US,D,20230103,000000,8.49444,8.76848,8.47374,8.59727,201269,0
+RIV.US,D,20230104,000000,8.54918,8.54918,8.19298,8.27525,354485,0
+RIV.US,D,20230105,000000,8.31627,8.32998,8.23061,8.32998,201658,0
+RIV.US,D,20230106,000000,8.35745,8.40521,8.30254,8.36432,218248,0
+RIV.US,D,20230109,000000,8.36432,8.41231,8.31627,8.34365,218592,0
+RIV.US,D,20230110,000000,8.32314,8.3915,8.27525,8.3915,161839,0
+RIV.US,D,20230111,000000,8.3915,8.46005,8.3915,8.43279,129292,0
+RIV.US,D,20230112,000000,8.45175,8.47263,8.32022,8.34786,276367,0
+RIV.US,D,20230113,000000,8.2442,8.7147,8.21663,8.47263,332718,0
+RIV.US,D,20230117,000000,8.44483,8.47957,8.3548,8.38958,188975,0
+RIV.US,D,20230118,000000,8.40354,8.44483,8.34099,8.36875,177177,0
+RIV.US,D,20230119,000000,8.31329,8.41374,8.31329,8.34786,89731.4,0
+RIV.US,D,20230120,000000,8.37571,8.49331,8.36552,8.49331,77141.3,0
+RIV.US,D,20230123,000000,8.46561,8.53491,8.41046,8.48659,189114,0
+RIV.US,D,20230124,000000,8.48659,8.54893,8.40371,8.45861,126031,0
+RIV.US,D,20230125,000000,8.37571,8.4554,8.37571,8.41732,56338.4,0
+RIV.US,D,20230126,000000,8.47263,8.5072,8.39183,8.45175,113431,0
+RIV.US,D,20230127,000000,8.45861,8.5018,8.43787,8.45175,111012,0
+RIV.US,D,20230130,000000,8.39661,8.46561,8.3548,8.44483,120397,0
+RIV.US,D,20230131,000000,8.52115,8.53143,8.4554,8.47957,104492,0
+RIV.US,D,20230201,000000,8.47957,8.68733,8.47957,8.63177,323733,0
+RIV.US,D,20230202,000000,8.70115,8.82541,8.58351,8.58351,303748,0
+RIV.US,D,20230203,000000,8.64564,8.65255,8.58351,8.63872,171917,0
+RIV.US,D,20230206,000000,8.60411,8.68733,8.60411,8.65255,107528,0
+RIV.US,D,20230207,000000,8.68733,8.69836,8.45861,8.54183,185919,0
+RIV.US,D,20230208,000000,8.54183,8.56976,8.51413,8.54183,81335.2,0
+RIV.US,D,20230209,000000,8.55586,8.57661,8.49341,8.51413,86507,0
+RIV.US,D,20230210,000000,8.5072,8.53491,8.46022,8.47957,92145.5,0
+RIV.US,D,20230213,000000,8.48659,8.50026,8.45921,8.47957,148813,0
+RIV.US,D,20230214,000000,8.52697,8.54098,8.45352,8.46411,112780,0
+RIV.US,D,20230215,000000,8.443,8.471,8.42894,8.46411,159478,0
+RIV.US,D,20230216,000000,8.471,8.49749,8.41491,8.443,170992,0
+RIV.US,D,20230217,000000,8.40095,8.443,8.38005,8.38005,86808.7,0
+RIV.US,D,20230221,000000,8.38707,8.38707,8.06533,8.2889,268797,0
+RIV.US,D,20230222,000000,8.26112,8.32405,8.21908,8.26815,103960,0
+RIV.US,D,20230223,000000,8.31717,8.38707,8.28931,8.32412,71349.1,0
+RIV.US,D,20230224,000000,8.28931,8.29616,8.22602,8.25407,97346.2,0
+RIV.US,D,20230227,000000,8.26112,8.31717,8.25806,8.2822,70490,0
+RIV.US,D,20230228,000000,8.28931,8.36615,8.26815,8.29616,66424.3,0
+RIV.US,D,20230301,000000,8.29616,8.35915,8.25407,8.35687,103098,0
+RIV.US,D,20230302,000000,8.35215,8.35215,8.25407,8.27517,86938.8,0
+RIV.US,D,20230303,000000,8.28931,8.33819,8.26822,8.31717,83220.4,0
+RIV.US,D,20230306,000000,8.32412,8.35878,8.22602,8.22602,166108,0
+RIV.US,D,20230307,000000,8.26112,8.28866,8.1422,8.17011,109825,0
+RIV.US,D,20230308,000000,8.1422,8.23306,8.13135,8.21213,106068,0
+RIV.US,D,20230309,000000,8.23306,8.24835,8.08624,8.10719,111114,0
+RIV.US,D,20230310,000000,8.07236,8.14819,7.95324,7.96737,195945,0
+RIV.US,D,20230313,000000,7.91137,7.96023,7.77148,7.90437,164832,0
+RIV.US,D,20230314,000000,7.95927,8.09377,7.82844,7.88157,225510,0
+RIV.US,D,20230315,000000,7.81792,7.86026,7.65513,7.72589,185392,0
+RIV.US,D,20230316,000000,7.74719,7.98053,7.67641,7.88864,197410,0
+RIV.US,D,20230317,000000,7.88864,7.95228,7.72322,7.77533,126486,0
+RIV.US,D,20230320,000000,7.77533,7.9169,7.73302,7.83211,112630,0
+RIV.US,D,20230321,000000,7.84616,7.93821,7.79661,7.83906,164227,0
+RIV.US,D,20230322,000000,7.79661,7.9169,7.74011,7.83906,122719,0
+RIV.US,D,20230323,000000,7.825,8.02305,7.77533,7.79661,199846,0
+RIV.US,D,20230324,000000,7.79661,7.84616,7.74719,7.81792,53778,0
+RIV.US,D,20230327,000000,7.85322,7.924,7.77533,7.83211,86548.3,0
+RIV.US,D,20230328,000000,7.88157,7.924,7.78952,7.81792,59140.5,0
+RIV.US,D,20230329,000000,7.86026,7.924,7.81792,7.84616,55707.3,0
+RIV.US,D,20230330,000000,7.84616,7.98053,7.78959,7.88157,148097,0
+RIV.US,D,20230331,000000,7.98053,8.14334,7.924,8.03728,217596,0
+RIV.US,D,20230403,000000,8.10089,8.13614,8.03015,8.10792,156023,0
+RIV.US,D,20230404,000000,8.105,8.10783,7.89578,7.924,124459,0
+RIV.US,D,20230405,000000,7.924,7.98761,7.825,7.85322,175650,0
+RIV.US,D,20230406,000000,7.86026,7.9311,7.81433,7.85322,121233,0
+RIV.US,D,20230410,000000,7.83906,8.02305,7.83906,7.9169,113730,0
+RIV.US,D,20230411,000000,8.04429,8.24956,7.98761,8.20696,269046,0
+RIV.US,D,20230412,000000,8.20696,8.27079,8.10089,8.13614,62323.6,0
+RIV.US,D,20230413,000000,8.14893,8.15604,8.08458,8.09886,39696.8,0
+RIV.US,D,20230414,000000,8.08458,8.12743,7.87713,7.94854,143655,0
+RIV.US,D,20230417,000000,7.94854,7.98457,7.90199,7.93427,50517.9,0
+RIV.US,D,20230418,000000,7.9701,7.98457,7.90569,7.98457,72904,0
+RIV.US,D,20230419,000000,7.9271,8.0129,7.92472,7.95573,59463.4,0
+RIV.US,D,20230420,000000,7.91989,7.99165,7.84848,7.88414,72825.7,0
+RIV.US,D,20230421,000000,7.88414,7.89779,7.81269,7.86277,53620.9,0
+RIV.US,D,20230424,000000,7.84132,7.9091,7.83412,7.86994,122520,0
+RIV.US,D,20230425,000000,7.8985,7.8985,7.76353,7.79122,114672,0
+RIV.US,D,20230426,000000,7.81985,7.86994,7.74148,7.82695,72135.2,0
+RIV.US,D,20230427,000000,7.83412,7.9271,7.83412,7.91288,61839.5,0
+RIV.US,D,20230428,000000,7.94145,8.14536,7.90932,8.09183,143149,0
+RIV.US,D,20230501,000000,8.06308,8.15604,8.02722,8.05239,133891,0
+RIV.US,D,20230502,000000,8.07037,8.07037,7.85568,7.94145,51738.2,0
+RIV.US,D,20230503,000000,7.91288,7.9701,7.86994,7.8913,50469.1,0
+RIV.US,D,20230504,000000,7.86994,7.97729,7.77686,7.85561,111217,0
+RIV.US,D,20230505,000000,7.88414,8.04872,7.76253,7.91288,92022.2,0
+RIV.US,D,20230508,000000,8.0129,8.02002,7.87713,7.9271,109693,0
+RIV.US,D,20230509,000000,7.9271,7.97729,7.9271,7.93791,22026.7,0
+RIV.US,D,20230510,000000,7.98457,8.05589,7.94179,7.97729,72448.3,0
+RIV.US,D,20230511,000000,7.97729,8.00588,7.94145,7.98457,66295.6,0
+RIV.US,D,20230512,000000,7.98275,8.00075,7.90317,7.93214,57442.5,0
+RIV.US,D,20230515,000000,7.93214,7.97548,7.93214,7.94645,74848.3,0
+RIV.US,D,20230516,000000,7.98275,8.03337,7.94645,7.96095,58900.3,0
+RIV.US,D,20230517,000000,8.01896,8.0261,7.94376,8.0049,64634.5,0
+RIV.US,D,20230518,000000,7.9973,8.00459,7.93214,7.93214,68901.3,0
+RIV.US,D,20230519,000000,7.99001,8.01896,7.97199,8.00459,54934.8,0
+RIV.US,D,20230522,000000,8.01896,8.13476,7.95369,8.11294,143447,0
+RIV.US,D,20230523,000000,8.06229,8.09862,7.9973,8.04054,83236.8,0
+RIV.US,D,20230524,000000,8.06229,8.06605,7.95369,7.95369,64913.7,0
+RIV.US,D,20230525,000000,7.98275,8.01745,7.93931,7.96095,37460,0
+RIV.US,D,20230526,000000,7.96822,8.01896,7.93931,7.93931,60257.3,0
+RIV.US,D,20230530,000000,8.0261,8.0261,7.94645,8.00459,115305,0
+RIV.US,D,20230531,000000,8.07692,8.09141,7.96095,7.99001,96472.4,0
+RIV.US,D,20230601,000000,8.03337,8.10571,8.0261,8.09141,101836,0
+RIV.US,D,20230602,000000,8.10571,8.12805,8.09175,8.12018,101902,0
+RIV.US,D,20230605,000000,8.09141,8.12018,8.00459,8.0261,94879.3,0
+RIV.US,D,20230606,000000,8.0261,8.12018,8.0261,8.12018,43444.3,0
+RIV.US,D,20230607,000000,8.09141,8.13476,8.07692,8.09141,61328,0
+RIV.US,D,20230608,000000,8.14196,8.21442,8.09862,8.21442,88745.7,0
+RIV.US,D,20230609,000000,8.22152,8.3157,8.15634,8.30113,97996.4,0
+RIV.US,D,20230612,000000,8.3157,8.33745,8.28666,8.30842,131261,0
+RIV.US,D,20230613,000000,8.30842,8.34033,8.23609,8.23609,71387,0
+RIV.US,D,20230614,000000,8.29287,8.32223,8.24166,8.249,100027,0
+RIV.US,D,20230615,000000,8.23438,8.249,8.13186,8.19037,115358,0
+RIV.US,D,20230616,000000,8.17591,8.19037,8.10183,8.10996,129179,0
+RIV.US,D,20230620,000000,8.08795,8.10996,8.05868,8.07341,102081,0
+RIV.US,D,20230621,000000,8.05868,8.11731,8.05142,8.10264,67793.2,0
+RIV.US,D,20230622,000000,8.10996,8.12831,8.05142,8.08795,102625,0
+RIV.US,D,20230623,000000,8.07341,8.11731,8.05142,8.06605,157184,0
+RIV.US,D,20230626,000000,8.08795,8.183,8.0806,8.13186,104529,0
+RIV.US,D,20230627,000000,8.1392,8.16864,8.13186,8.13186,77681.9,0
+RIV.US,D,20230628,000000,8.11731,8.33695,8.11731,8.28549,106641,0
+RIV.US,D,20230629,000000,8.29287,8.30751,8.21971,8.2712,70730.6,0
+RIV.US,D,20230630,000000,8.35894,8.41741,8.29287,8.37353,113963,0
+RIV.US,D,20230703,000000,8.38079,8.3954,8.35504,8.38079,93209.1,0
+RIV.US,D,20230705,000000,8.40271,8.41007,8.34429,8.38079,85103.3,0
+RIV.US,D,20230706,000000,8.32223,8.37353,8.30048,8.34429,73666.7,0
+RIV.US,D,20230707,000000,8.35894,8.47591,8.35894,8.38807,139198,0
+RIV.US,D,20230710,000000,8.3954,8.44507,8.38807,8.41007,112736,0
+RIV.US,D,20230711,000000,8.38807,8.44274,8.35894,8.41741,64327.1,0
+RIV.US,D,20230712,000000,8.41741,8.44666,8.3954,8.42475,120831,0
+RIV.US,D,20230713,000000,8.43045,8.47483,8.38596,8.42293,67324.6,0
+RIV.US,D,20230714,000000,8.4378,8.47483,8.28245,8.29727,112263,0
+RIV.US,D,20230717,000000,8.31198,8.31198,8.22315,8.24531,111053,0
+RIV.US,D,20230718,000000,8.23053,8.3564,8.23053,8.32661,58883.1,0
+RIV.US,D,20230719,000000,8.32661,8.40754,8.32661,8.38596,93809.5,0
+RIV.US,D,20230720,000000,8.36384,8.43045,8.32661,8.349,91230.3,0
+RIV.US,D,20230721,000000,8.39344,8.42293,8.349,8.37118,46941.2,0
+RIV.US,D,20230724,000000,8.36384,8.40805,8.349,8.37118,78057.4,0
+RIV.US,D,20230725,000000,8.36384,8.47753,8.3564,8.44584,86430,0
+RIV.US,D,20230726,000000,8.4378,8.51168,8.41557,8.44515,103538,0
+RIV.US,D,20230727,000000,8.45996,8.51168,8.43045,8.43045,69652.5,0
+RIV.US,D,20230728,000000,8.48961,8.51168,8.4378,8.51168,108299,0
+RIV.US,D,20230731,000000,8.48961,8.5778,8.46739,8.50423,89587.4,0
+RIV.US,D,20230801,000000,8.56363,8.57097,8.51168,8.51928,73955.6,0
+RIV.US,D,20230802,000000,8.48228,8.55628,8.46739,8.48961,125755,0
+RIV.US,D,20230803,000000,8.48228,8.49688,8.40076,8.42293,90265.7,0
+RIV.US,D,20230804,000000,8.40814,8.47483,8.36384,8.36384,90342.7,0
+RIV.US,D,20230807,000000,8.4378,8.51168,8.43045,8.47483,68297.4,0
+RIV.US,D,20230808,000000,8.46739,8.5106,8.42293,8.43045,58794.1,0
+RIV.US,D,20230809,000000,8.45996,8.51168,8.42668,8.44515,82005.3,0
+RIV.US,D,20230810,000000,8.60067,8.60067,8.45252,8.45996,89319.9,0
+RIV.US,D,20230811,000000,8.50423,8.53407,8.42368,8.45252,102481,0
+RIV.US,D,20230814,000000,8.49586,8.53329,8.4658,8.48083,82115.3,0
+RIV.US,D,20230815,000000,8.43589,8.50339,8.39099,8.39099,86216.7,0
+RIV.US,D,20230816,000000,8.39099,8.45828,8.35365,8.36108,52709.8,0
+RIV.US,D,20230817,000000,8.38346,8.39099,8.33867,8.35365,63828.9,0
+RIV.US,D,20230818,000000,8.36108,8.43589,8.31627,8.43589,50947.6,0
+RIV.US,D,20230821,000000,8.40587,8.43454,8.33173,8.41341,47009.3,0
+RIV.US,D,20230822,000000,8.41341,8.53692,8.41341,8.49586,88087,0
+RIV.US,D,20230823,000000,8.54082,8.59315,8.51074,8.54825,104650,0
+RIV.US,D,20230824,000000,8.57814,8.59307,8.48837,8.48837,43538.6,0
+RIV.US,D,20230825,000000,8.48083,8.48818,8.3686,8.37604,72520.6,0
+RIV.US,D,20230828,000000,8.35365,8.47332,8.35365,8.42083,38614.2,0
+RIV.US,D,20230829,000000,8.37604,8.48837,8.37604,8.44348,51745.2,0
+RIV.US,D,20230830,000000,8.42083,8.4658,8.39099,8.42083,68976.3,0
+RIV.US,D,20230831,000000,8.45828,8.53329,8.41341,8.52579,92339.4,0
+RIV.US,D,20230901,000000,8.60059,8.60059,8.50339,8.51074,116983,0
+RIV.US,D,20230905,000000,8.52579,8.54082,8.47332,8.48837,50174.2,0
+RIV.US,D,20230906,000000,8.50339,8.52571,8.42083,8.4322,54596.2,0
+RIV.US,D,20230907,000000,8.42836,8.44348,8.34612,8.38346,116822,0
+RIV.US,D,20230908,000000,8.37604,8.50339,8.37604,8.40587,92905.8,0
+RIV.US,D,20230911,000000,8.42083,8.51042,8.40587,8.45082,73173.8,0
+RIV.US,D,20230912,000000,8.4658,8.48677,8.33867,8.39836,90913.9,0
+RIV.US,D,20230913,000000,8.42836,8.44559,8.24122,8.24874,139213,0
+RIV.US,D,20230914,000000,8.37585,8.44392,8.31529,8.35312,87784.5,0
+RIV.US,D,20230915,000000,8.33042,8.33042,8.24703,8.27749,72712.6,0
+RIV.US,D,20230918,000000,8.26215,8.32998,8.22447,8.23199,66589.6,0
+RIV.US,D,20230919,000000,8.24703,8.29909,8.21677,8.23951,72513.2,0
+RIV.US,D,20230920,000000,8.32287,8.34562,8.20182,8.20182,84379,0
+RIV.US,D,20230921,000000,8.19422,8.21677,8.10321,8.12594,125173,0
+RIV.US,D,20230922,000000,8.12594,8.18652,8.08801,8.09564,86779.5,0
+RIV.US,D,20230925,000000,8.09564,8.13874,8.06533,8.1184,103389,0
+RIV.US,D,20230926,000000,8.10321,8.14107,8.03505,8.05023,72913.3,0
+RIV.US,D,20230927,000000,8.07291,8.13346,7.93662,7.97444,90771.3,0
+RIV.US,D,20230928,000000,7.94422,8.00474,7.9138,7.97444,152074,0
+RIV.US,D,20230929,000000,8.01993,8.06533,7.9138,7.95927,94442.2,0
+RIV.US,D,20231002,000000,7.95927,8.13346,7.92905,8.01993,115541,0
+RIV.US,D,20231003,000000,7.98202,8.07291,7.87604,7.89874,86936.7,0
+RIV.US,D,20231004,000000,7.9138,8.00467,7.87604,7.90631,67590.6,0
+RIV.US,D,20231005,000000,7.87604,7.9177,7.80785,7.84574,55595.4,0
+RIV.US,D,20231006,000000,7.83811,7.92897,7.83811,7.87604,74982.5,0
+RIV.US,D,20231009,000000,7.93662,7.9858,7.9138,7.95927,91592.7,0
+RIV.US,D,20231010,000000,8.00474,8.07291,7.98028,8.05773,77130.9,0
+RIV.US,D,20231011,000000,8.14107,8.18652,8.10321,8.13346,158905,0
+RIV.US,D,20231012,000000,8.13177,8.15474,8.06277,8.09336,54292.3,0
+RIV.US,D,20231013,000000,8.10873,8.10873,7.94033,7.97849,78543.9,0
+RIV.US,D,20231016,000000,7.94783,7.97849,7.7409,7.83286,188383,0
+RIV.US,D,20231017,000000,7.82518,7.83407,7.75623,7.76005,73842.8,0
+RIV.US,D,20231018,000000,7.71789,7.75623,7.66425,7.67958,127936,0
+RIV.US,D,20231019,000000,7.67958,7.67958,7.60293,7.61827,136823,0
+RIV.US,D,20231020,000000,7.61061,7.67749,7.54927,7.54927,73305.2,0
+RIV.US,D,20231023,000000,7.51096,7.53393,7.38041,7.49562,337281,0
+RIV.US,D,20231024,000000,7.51861,7.54927,7.48796,7.50329,132070,0
+RIV.US,D,20231025,000000,7.46497,7.49562,7.39598,7.41131,109644,0
+RIV.US,D,20231026,000000,7.39598,7.48029,7.3946,7.45731,136184,0
+RIV.US,D,20231027,000000,7.48029,7.48029,7.41898,7.44198,110902,0
+RIV.US,D,20231030,000000,7.44198,7.51096,7.4343,7.48029,137635,0
+RIV.US,D,20231031,000000,7.54927,7.54927,7.48803,7.50329,142616,0
+RIV.US,D,20231101,000000,7.51096,7.61827,7.51096,7.61827,139280,0
+RIV.US,D,20231102,000000,7.6949,7.88652,7.68723,7.86352,183375,0
+RIV.US,D,20231103,000000,7.89416,8.0627,7.89416,8.00914,181420,0
+RIV.US,D,20231106,000000,8.03982,8.04749,7.97849,8.00914,186478,0
+RIV.US,D,20231107,000000,8.02601,8.03207,7.96317,7.98613,59918.4,0
+RIV.US,D,20231108,000000,8.03214,8.03214,7.95179,7.96317,91671.1,0
+RIV.US,D,20231109,000000,7.97082,7.97082,7.88652,7.89416,90584.2,0
+RIV.US,D,20231110,000000,7.89416,7.95165,7.89416,7.93245,42905.7,0
+RIV.US,D,20231113,000000,7.89416,7.97849,7.89416,7.95551,122323,0
+RIV.US,D,20231114,000000,8.01576,8.10111,8.01576,8.07013,89741.5,0
+RIV.US,D,20231115,000000,8.08182,8.08891,8.02353,8.02743,94889.8,0
+RIV.US,D,20231116,000000,8.02353,8.11665,8.02353,8.10111,74501.3,0
+RIV.US,D,20231117,000000,8.11665,8.14,8.08923,8.10888,90492.8,0
+RIV.US,D,20231120,000000,8.14,8.16322,8.10429,8.1477,146554,0
+RIV.US,D,20231121,000000,8.1244,8.17843,8.1244,8.1477,163013,0
+RIV.US,D,20231122,000000,8.16322,8.18578,8.11196,8.1477,107722,0
+RIV.US,D,20231124,000000,8.171,8.18261,8.1516,8.15546,60814,0
+RIV.US,D,20231127,000000,8.15546,8.18652,8.1244,8.171,136421,0
+RIV.US,D,20231128,000000,8.18652,8.20206,8.11665,8.1477,143307,0
+RIV.US,D,20231129,000000,8.15546,8.19307,8.14,8.16322,85326.4,0
+RIV.US,D,20231130,000000,8.15546,8.2176,8.1477,8.20206,158157,0
+RIV.US,D,20231201,000000,8.16322,8.32535,8.16322,8.31849,184855,0
+RIV.US,D,20231204,000000,8.33388,8.33388,8.26413,8.2951,118138,0
+RIV.US,D,20231205,000000,8.28732,8.33422,8.27178,8.27957,81692.2,0
+RIV.US,D,20231206,000000,8.30288,8.35722,8.30288,8.34944,98075.6,0
+RIV.US,D,20231207,000000,8.34164,8.44265,8.33388,8.40387,99462.2,0
+RIV.US,D,20231208,000000,8.40387,8.41942,8.40387,8.40387,97987.9,0
+RIV.US,D,20231211,000000,8.38056,8.4658,8.38056,8.42711,202916,0
+RIV.US,D,20231212,000000,8.45042,8.48912,8.3961,8.45042,91054.6,0
+RIV.US,D,20231213,000000,8.45809,8.57455,8.41164,8.55117,118732,0
+RIV.US,D,20231214,000000,8.62007,8.71424,8.55722,8.67499,217527,0
+RIV.US,D,20231215,000000,8.63571,8.72721,8.6122,8.71424,115218,0
+RIV.US,D,20231218,000000,8.78514,8.78514,8.67499,8.78514,138048,0
+RIV.US,D,20231219,000000,8.77729,8.86233,8.75749,8.83281,126674,0
+RIV.US,D,20231220,000000,8.83995,8.87881,8.80081,8.81631,163765,0
+RIV.US,D,20231221,000000,8.8871,8.8871,8.74562,8.78514,87101.5,0
+RIV.US,D,20231222,000000,8.75354,8.79298,8.72202,8.72992,128285,0
+RIV.US,D,20231226,000000,8.73776,8.75294,8.6158,8.73776,230010,0
+RIV.US,D,20231227,000000,8.7064,8.75354,8.7064,8.72202,82611.4,0
+RIV.US,D,20231228,000000,8.68284,8.71409,8.58078,8.63571,249745,0
+RIV.US,D,20231229,000000,8.65141,8.66204,8.55722,8.62793,159864,0
+RIV.US,D,20240102,000000,8.58864,8.65927,8.57285,8.6122,171507,0
+RIV.US,D,20240103,000000,8.63571,8.65927,8.6119,8.65141,59677.2,0
+RIV.US,D,20240104,000000,8.65927,8.69853,8.63571,8.69853,102182,0
+RIV.US,D,20240105,000000,8.72202,8.78514,8.67845,8.77729,137631,0
+RIV.US,D,20240108,000000,8.75354,8.91059,8.75354,8.91059,107527,0
+RIV.US,D,20240109,000000,8.91844,8.97336,8.77729,8.97336,138989,0
+RIV.US,D,20240110,000000,9.0047,9.02043,8.94951,8.98895,77496,0
+RIV.US,D,20240111,000000,8.96553,9.05201,8.94041,9.0047,131893,0
+RIV.US,D,20240112,000000,9.0038,9.09115,8.96348,9.05156,54406.1,0
+RIV.US,D,20240116,000000,9.04363,9.04363,8.90854,9.02773,87329.6,0
+RIV.US,D,20240117,000000,8.95618,9.03159,8.95618,9.01181,76688.5,0
+RIV.US,D,20240118,000000,9.05156,9.0674,8.90058,8.90058,103984,0
+RIV.US,D,20240119,000000,8.95618,8.95618,8.7696,8.83793,67784.1,0
+RIV.US,D,20240122,000000,8.89264,8.9323,8.84505,8.86101,66333.2,0
+RIV.US,D,20240123,000000,8.88472,8.90854,8.86101,8.90058,69343.3,0
+RIV.US,D,20240124,000000,8.90058,8.98797,8.90058,8.95618,75625.5,0
+RIV.US,D,20240125,000000,8.96411,9.03565,8.96411,8.98797,102792,0
+RIV.US,D,20240126,000000,8.98005,9.01972,8.94023,8.98797,54281.4,0
+RIV.US,D,20240129,000000,8.98797,9.07541,8.96411,9.07541,108190,0
+RIV.US,D,20240130,000000,9.04363,9.19435,9.04363,9.17049,114122,0
+RIV.US,D,20240131,000000,9.18626,9.19435,9.09115,9.10716,175697,0
+RIV.US,D,20240201,000000,9.14667,9.32149,9.14667,9.28955,211617,0
+RIV.US,D,20240202,000000,9.28955,9.38509,9.24998,9.36891,133485,0
+RIV.US,D,20240205,000000,9.35323,9.42466,9.23419,9.23419,124081,0
+RIV.US,D,20240206,000000,9.32149,9.34923,9.23409,9.34532,106045,0
+RIV.US,D,20240207,000000,9.32938,9.47238,9.32149,9.36891,108196,0
+RIV.US,D,20240208,000000,9.36102,9.42456,9.3175,9.37712,84236.4,0
+RIV.US,D,20240209,000000,9.40085,9.4405,9.33726,9.33726,110134,0
+RIV.US,D,20240212,000000,9.4405,9.44839,9.34532,9.37712,100329,0
+RIV.US,D,20240213,000000,9.21822,9.36891,9.21822,9.33327,169623,0
+RIV.US,D,20240214,000000,9.32038,9.38472,9.28001,9.28001,63600.7,0
+RIV.US,D,20240215,000000,9.28808,9.42476,9.25605,9.31221,127485,0
+RIV.US,D,20240216,000000,9.26403,9.27201,9.15669,9.232,151422,0
+RIV.US,D,20240220,000000,9.12768,9.22401,9.12768,9.17602,123580,0
+RIV.US,D,20240221,000000,9.19994,9.31221,9.19994,9.25605,70231.3,0
+RIV.US,D,20240222,000000,9.29614,9.32038,9.25605,9.28001,74436.7,0
+RIV.US,D,20240223,000000,9.28001,9.31945,9.24805,9.28001,57389.8,0
+RIV.US,D,20240226,000000,9.33662,9.40864,9.28001,9.40065,149988,0
+RIV.US,D,20240227,000000,9.35257,9.50504,9.35257,9.48894,146801,0
+RIV.US,D,20240228,000000,9.48894,9.5532,9.45579,9.48087,79327.1,0
+RIV.US,D,20240229,000000,9.5532,9.59324,9.49273,9.56922,106455,0
+RIV.US,D,20240301,000000,9.50504,9.71383,9.46498,9.69765,143479,0
+RIV.US,D,20240304,000000,9.66556,9.69735,9.56116,9.61752,143122,0
+RIV.US,D,20240305,000000,9.68168,9.71345,9.43282,9.52107,117555,0
+RIV.US,D,20240306,000000,9.49699,9.53699,9.40788,9.49699,140355,0
+RIV.US,D,20240307,000000,9.56922,9.62548,9.53699,9.60141,69252.2,0
+RIV.US,D,20240308,000000,9.60936,9.71383,9.59324,9.59324,106116,0
+RIV.US,D,20240311,000000,9.64956,9.97871,9.63353,9.7058,165888,0
+RIV.US,D,20240312,000000,9.76182,9.76986,9.59324,9.61752,125858,0
+RIV.US,D,20240313,000000,9.65752,9.65752,9.49718,9.56116,107064,0
+RIV.US,D,20240314,000000,9.57651,9.61302,9.45495,9.5278,155609,0
+RIV.US,D,20240315,000000,9.50333,9.52771,9.46302,9.46302,57801.7,0
+RIV.US,D,20240318,000000,9.49538,9.50333,9.38172,9.42231,91367.5,0
+RIV.US,D,20240319,000000,9.43046,9.47917,9.35741,9.44679,70665.7,0
+RIV.US,D,20240320,000000,9.42231,9.6576,9.41425,9.59287,112700,0
+RIV.US,D,20240321,000000,9.64956,9.76327,9.62404,9.72276,91982.4,0
+RIV.US,D,20240322,000000,9.71461,9.75513,9.67391,9.73903,76040.4,0
+RIV.US,D,20240325,000000,9.73903,9.7956,9.69929,9.70647,55359.4,0
+RIV.US,D,20240326,000000,9.73903,9.73903,9.62164,9.66566,80900.1,0
+RIV.US,D,20240327,000000,9.72276,9.73903,9.68207,9.70647,37609.8,0
+RIV.US,D,20240328,000000,9.73903,9.77131,9.69823,9.77131,98378.7,0
+RIV.US,D,20240401,000000,9.75513,9.77937,9.73903,9.76327,129011,0
+RIV.US,D,20240402,000000,9.74709,9.77937,9.69978,9.75513,115289,0
+RIV.US,D,20240403,000000,9.77937,9.77937,9.69823,9.74253,84021.2,0
+RIV.US,D,20240404,000000,9.77937,9.81185,9.57651,9.60898,167529,0
+RIV.US,D,20240405,000000,9.57651,9.69022,9.57651,9.6576,48991.6,0
+RIV.US,D,20240408,000000,9.70647,9.73903,9.61713,9.70647,50806.5,0
+RIV.US,D,20240409,000000,9.77131,9.77937,9.72276,9.77131,71098.1,0
+RIV.US,D,20240410,000000,9.70647,9.75919,9.6576,9.69823,91906,0
+RIV.US,D,20240411,000000,9.69823,9.72082,9.58458,9.69022,94383.9,0
+RIV.US,D,20240412,000000,9.68101,9.68101,9.5169,9.57434,159128,0
+RIV.US,D,20240415,000000,9.57434,9.63996,9.2543,9.27082,195424,0
+RIV.US,D,20240416,000000,9.27082,9.35276,9.18874,9.23787,56729.4,0
+RIV.US,D,20240417,000000,9.28715,9.37731,9.21326,9.34051,80696.4,0
+RIV.US,D,20240418,000000,9.39381,9.41013,9.28715,9.31183,55448.3,0
+RIV.US,D,20240419,000000,9.35276,9.42645,9.32808,9.41022,73930.4,0
+RIV.US,D,20240422,000000,9.38556,9.46771,9.35683,9.39465,43823.8,0
+RIV.US,D,20240423,000000,9.43479,9.57434,9.39381,9.56618,47364.6,0
+RIV.US,D,20240424,000000,9.55367,9.55708,9.44303,9.46771,52334,0
+RIV.US,D,20240425,000000,9.43479,9.50059,9.41848,9.49216,84752.8,0
+RIV.US,D,20240426,000000,9.54978,9.61521,9.50069,9.56618,60818.8,0
+RIV.US,D,20240429,000000,9.56618,9.63996,9.54144,9.62337,56301.6,0
+RIV.US,D,20240430,000000,9.63996,9.77121,9.5946,9.7056,138476,0
+RIV.US,D,20240501,000000,9.68101,9.9025,9.68101,9.81234,185736,0
+RIV.US,D,20240502,000000,9.86994,9.8861,9.79579,9.79579,76989.8,0
+RIV.US,D,20240503,000000,9.77937,9.89775,9.72615,9.86142,81784.8,0
+RIV.US,D,20240506,000000,9.89433,9.93507,9.88542,9.8862,83137.8,0
+RIV.US,D,20240507,000000,9.93507,9.96802,9.8862,9.91883,67985.9,0
+RIV.US,D,20240508,000000,9.94328,9.95981,9.9025,9.95981,48807.8,0
+RIV.US,D,20240509,000000,9.95981,9.98445,9.92695,9.98445,62398.4,0
+RIV.US,D,20240510,000000,9.96802,10.0008,9.94328,9.98445,62375.3,0
+RIV.US,D,20240513,000000,9.98445,10.0172,9.96802,9.97634,60874.8,0
+RIV.US,D,20240514,000000,9.99188,10.0252,9.98455,10.0126,91241.5,0
+RIV.US,D,20240515,000000,10.0168,10.0664,9.95882,9.95882,88497.8,0
+RIV.US,D,20240516,000000,9.95051,9.98841,9.88444,9.95882,62421.2,0
+RIV.US,D,20240517,000000,9.95051,10.0499,9.95051,9.99188,70204.5,0
+RIV.US,D,20240520,000000,9.95882,10.0499,9.95882,10.0001,56393.6,0
+RIV.US,D,20240521,000000,10.0001,10.1039,10.0001,10.0831,66340.6,0
+RIV.US,D,20240522,000000,10.0417,10.108,10.0417,10.0664,53108.6,0
+RIV.US,D,20240523,000000,10.0746,10.0914,9.96713,9.97545,83939.3,0
+RIV.US,D,20240524,000000,9.96713,10.0831,9.96713,10.0746,41108,0
+RIV.US,D,20240528,000000,10.0334,10.0831,10.0196,10.0582,103958,0
+RIV.US,D,20240529,000000,10.0417,10.0686,9.95882,9.99188,87527.1,0
+RIV.US,D,20240530,000000,9.99188,10.0914,9.99188,10.0334,70202,0
+RIV.US,D,20240531,000000,10.0831,10.1227,10.0417,10.0914,85139.3,0
+RIV.US,D,20240603,000000,10.1246,10.1372,10.0664,10.1163,163905,0
+RIV.US,D,20240604,000000,10.0746,10.141,10.0746,10.1163,97615,0
+RIV.US,D,20240605,000000,10.1163,10.166,10.1163,10.1328,55556.7,0
+RIV.US,D,20240606,000000,10.1578,10.1891,10.1039,10.1891,57269.2,0
+RIV.US,D,20240607,000000,10.166,10.2157,10.1163,10.2157,68330.4,0
+RIV.US,D,20240610,000000,10.166,10.1907,10.0997,10.0997,119316,0
+RIV.US,D,20240611,000000,10.0914,10.1825,10.0831,10.1742,55111.7,0
+RIV.US,D,20240612,000000,10.2408,10.2408,10.1328,10.1742,105141,0
+RIV.US,D,20240613,000000,10.141,10.1991,10.0998,10.1328,80622.8,0
+RIV.US,D,20240614,000000,10.1235,10.2325,10.0984,10.157,88440.8,0
+RIV.US,D,20240617,000000,10.1486,10.157,10.0734,10.09,100149,0
+RIV.US,D,20240618,000000,10.0649,10.1067,10.0146,10.0397,90153,0
+RIV.US,D,20240620,000000,10.0566,10.0984,9.9895,10.0231,65135.1,0
+RIV.US,D,20240621,000000,9.99782,10.09,9.99782,10.0231,52000.9,0
+RIV.US,D,20240624,000000,10.0063,10.157,10.0063,10.1215,60014.9,0
+RIV.US,D,20240625,000000,10.1654,10.2325,10.0567,10.182,75987.9,0
+RIV.US,D,20240626,000000,10.1988,10.241,10.1401,10.2156,102168,0
+RIV.US,D,20240627,000000,10.241,10.241,10.1737,10.2072,46597.9,0
+RIV.US,D,20240628,000000,10.266,10.2995,10.2139,10.266,118677,0
+RIV.US,D,20240701,000000,10.241,10.2744,10.2072,10.2242,95448.8,0
+RIV.US,D,20240702,000000,10.2242,10.3331,10.2072,10.2827,131340,0
+RIV.US,D,20240703,000000,10.2494,10.3331,10.2411,10.3078,51480.7,0
+RIV.US,D,20240705,000000,10.2911,10.3498,10.2911,10.3414,79555.7,0
+RIV.US,D,20240708,000000,10.3078,10.3498,10.2577,10.2995,141893,0
+RIV.US,D,20240709,000000,10.2995,10.3275,10.2577,10.266,67494.2,0
+RIV.US,D,20240710,000000,10.2827,10.3338,10.266,10.2827,81796.6,0
+RIV.US,D,20240711,000000,10.3247,10.3832,10.2827,10.3832,88462.2,0
+RIV.US,D,20240712,000000,10.3582,10.4084,10.3331,10.3749,164228,0
+RIV.US,D,20240715,000000,10.4247,10.535,10.4067,10.4756,274646,0
+RIV.US,D,20240716,000000,10.5094,10.6111,10.4331,10.5265,230915,0
+RIV.US,D,20240717,000000,10.5094,10.6027,10.4161,10.4161,163583,0
+RIV.US,D,20240718,000000,10.4247,10.4587,10.3061,10.3146,199599,0
+RIV.US,D,20240719,000000,10.3061,10.5434,10.2638,10.5094,882230,0
+RIV.US,D,20240722,000000,10.501,10.535,10.4247,10.4587,100414,0
+RIV.US,D,20240723,000000,10.518,10.518,10.4651,10.4925,59429.3,0
+RIV.US,D,20240724,000000,10.4331,10.501,10.4331,10.4331,54825.2,0
+RIV.US,D,20240725,000000,10.4331,10.4587,10.3485,10.374,110288,0
+RIV.US,D,20240726,000000,10.374,10.4203,10.2722,10.3061,100678,0
+RIV.US,D,20240729,000000,10.3146,10.3401,10.2554,10.3061,75368.3,0
+RIV.US,D,20240730,000000,10.3992,10.484,10.3485,10.3824,89338.9,0
+RIV.US,D,20240731,000000,10.4418,10.4501,10.3824,10.3992,96499.5,0
+RIV.US,D,20240801,000000,10.3992,10.4157,10.374,10.374,120214,0
+RIV.US,D,20240802,000000,10.2216,10.3316,10.2046,10.2807,148095,0
+RIV.US,D,20240805,000000,10.0353,10.1284,9.97604,10.0013,204276,0
+RIV.US,D,20240806,000000,10.0097,10.1962,10.0097,10.1791,81667,0
+RIV.US,D,20240807,000000,10.2638,10.3571,10.2046,10.3021,109269,0
+RIV.US,D,20240808,000000,10.2807,10.4925,10.2807,10.4331,74240.6,0
+RIV.US,D,20240809,000000,10.4587,10.5519,10.3316,10.518,107391,0
+RIV.US,D,20240812,000000,10.518,10.6027,10.4261,10.5519,100112,0
+RIV.US,D,20240813,000000,10.5434,10.6144,10.518,10.5519,75432.1,0
+RIV.US,D,20240814,000000,10.6111,10.6111,10.518,10.5265,95617.4,0
+RIV.US,D,20240815,000000,10.534,10.594,10.4655,10.474,95180.3,0
+RIV.US,D,20240816,000000,10.474,10.5426,10.4141,10.4398,96266,0
+RIV.US,D,20240819,000000,10.4826,10.4826,10.2687,10.3971,205873,0
+RIV.US,D,20240820,000000,10.3543,10.4655,10.3116,10.4313,88916.6,0
+RIV.US,D,20240821,000000,10.4313,10.5168,10.3885,10.4997,54452.1,0
+RIV.US,D,20240822,000000,10.4997,10.5118,10.3201,10.4602,83223.1,0
+RIV.US,D,20240823,000000,10.4997,10.5464,10.4911,10.5254,67795.3,0
+RIV.US,D,20240826,000000,10.5254,10.611,10.474,10.5511,124233,0
+RIV.US,D,20240827,000000,10.4997,10.6026,10.4997,10.5682,76024.5,0
+RIV.US,D,20240828,000000,10.5511,10.574,10.3714,10.4313,111925,0
+RIV.US,D,20240829,000000,10.4141,10.611,10.4141,10.594,80655.7,0
+RIV.US,D,20240830,000000,10.611,10.6707,10.594,10.6707,101535,0
+RIV.US,D,20240903,000000,10.6195,10.7222,10.5832,10.6621,93081.5,0
+RIV.US,D,20240904,000000,10.6793,10.7222,10.4753,10.5682,91169.6,0
+RIV.US,D,20240905,000000,10.611,10.6793,10.4398,10.5511,109929,0
+RIV.US,D,20240906,000000,10.6026,10.6195,10.4313,10.5168,68310.6,0
+RIV.US,D,20240909,000000,10.5254,10.6366,10.5168,10.611,115336,0
+RIV.US,D,20240910,000000,10.6793,10.7204,10.6026,10.6707,44393.9,0
+RIV.US,D,20240911,000000,10.7222,10.7222,10.611,10.6536,59880.3,0
+RIV.US,D,20240912,000000,10.7051,10.7222,10.611,10.7222,95100.9,0
+RIV.US,D,20240913,000000,10.7212,10.8161,10.6346,10.6606,56701.6,0
+RIV.US,D,20240916,000000,10.7212,10.7212,10.6173,10.6651,94254.9,0
+RIV.US,D,20240917,000000,10.6953,10.7298,10.6432,10.652,70488.1,0
+RIV.US,D,20240918,000000,10.652,10.7212,10.652,10.6997,60969.4,0
+RIV.US,D,20240919,000000,10.7298,10.8162,10.7298,10.7988,50844.7,0
+RIV.US,D,20240920,000000,10.8162,10.8768,10.7731,10.8074,81443.4,0
+RIV.US,D,20240923,000000,10.8162,10.9114,10.8127,10.9028,91421.2,0
+RIV.US,D,20240924,000000,10.8595,10.972,10.8595,10.9114,93588.7,0
+RIV.US,D,20240925,000000,10.8854,10.9546,10.8738,10.9459,87927.1,0
+RIV.US,D,20240926,000000,10.9546,11.1448,10.9459,11.0583,132195,0
+RIV.US,D,20240927,000000,11.0583,11.188,11.0238,11.0583,99859.7,0
+RIV.US,D,20240930,000000,11.0583,11.1794,11.0583,11.1707,108307,0
+RIV.US,D,20241001,000000,11.1707,11.1707,10.9459,11.0583,150551,0
+RIV.US,D,20241002,000000,11.093,11.1388,11.0671,11.1361,46362.8,0
+RIV.US,D,20241003,000000,11.1361,11.2052,11.0671,11.1967,80180.3,0
+RIV.US,D,20241004,000000,11.188,11.2051,11.1102,11.1361,105499,0
+RIV.US,D,20241007,000000,11.0324,11.1361,11.0324,11.1188,85533,0
+RIV.US,D,20241008,000000,11.1794,11.1794,11.0445,11.1016,83798.1,0
+RIV.US,D,20241009,000000,11.0758,11.1897,11.0153,11.0844,33406.8,0
+RIV.US,D,20241010,000000,11.0671,11.1447,11.0671,11.093,39062.5,0
+RIV.US,D,20241011,000000,11.1274,11.1448,11.0324,11.0671,61469.1,0
+RIV.US,D,20241014,000000,11.0324,11.1534,11.0324,11.1534,66336,0
+RIV.US,D,20241015,000000,11.2134,11.2134,11.1,11.1086,97881,0
+RIV.US,D,20241016,000000,11.1086,11.1611,11.0213,11.1261,72233.4,0
+RIV.US,D,20241017,000000,11.0999,11.1134,11.0653,11.0904,50783.4,0
+RIV.US,D,20241018,000000,11.0913,11.2021,11.08,11.1961,56439.9,0
+RIV.US,D,20241021,000000,11.1523,11.2182,11.1261,11.1523,48223.1,0
+RIV.US,D,20241022,000000,11.1086,11.1628,11.0913,11.1348,56175.5,0
+RIV.US,D,20241023,000000,11.1556,11.1786,10.9254,11.0039,90395.9,0
+RIV.US,D,20241024,000000,11.0126,11.0451,10.9368,10.9778,39901,0
+RIV.US,D,20241025,000000,10.9691,11.1435,10.9605,10.9813,93157.8,0
+RIV.US,D,20241028,000000,11.0213,11.074,10.9429,10.9429,51672,0
+RIV.US,D,20241029,000000,10.9341,10.9429,10.8469,10.8818,68585.3,0
+RIV.US,D,20241030,000000,10.8469,10.9341,10.8208,10.8731,66065.1,0
+RIV.US,D,20241031,000000,10.9166,10.9253,10.6503,10.7945,246105,0
+RIV.US,D,20241101,000000,10.8382,10.9865,10.7862,10.9341,113412,0
+RIV.US,D,20241104,000000,10.9253,10.9895,10.8721,10.8993,98293.2,0
+RIV.US,D,20241105,000000,10.8644,11.0115,10.8209,10.9253,69586.1,0
+RIV.US,D,20241106,000000,11.074,11.074,10.8538,10.9166,92365.4,0
+RIV.US,D,20241107,000000,10.9605,11.0039,10.9125,11.0039,51839.1,0
+RIV.US,D,20241108,000000,11.0039,11.0479,10.9613,11.0126,108408,0
+RIV.US,D,20241111,000000,11.036,11.1348,10.9952,11.0827,107482,0
+RIV.US,D,20241112,000000,11.0827,11.168,10.9518,10.9691,63871.2,0
+RIV.US,D,20241113,000000,11.0636,11.0653,10.9778,10.9865,93098.2,0
+RIV.US,D,20241114,000000,11.0437,11.0999,10.9865,11.039,123013,0
+RIV.US,D,20241115,000000,10.9939,11.0525,10.8703,10.9321,62524.3,0
+RIV.US,D,20241118,000000,10.8792,11.0292,10.8615,10.9762,78027.6,0
+RIV.US,D,20241119,000000,11.0051,11.0198,10.9233,10.9674,53721.5,0
+RIV.US,D,20241120,000000,11.0025,11.0292,10.9321,10.9497,93873.3,0
+RIV.US,D,20241121,000000,11.0071,11.0115,10.9232,11.0115,72839.1,0
+RIV.US,D,20241122,000000,11.0202,11.0899,10.8879,10.8967,99732.8,0
+RIV.US,D,20241125,000000,10.9433,11.0292,10.8879,10.9056,137821,0
+RIV.US,D,20241126,000000,10.977,10.9772,10.8615,10.8967,67682.3,0
+RIV.US,D,20241127,000000,10.9368,11.0468,10.9232,10.9674,43423.7,0
+RIV.US,D,20241129,000000,11.0468,11.1614,10.9762,11.1614,66221.3,0
+RIV.US,D,20241202,000000,11.1131,11.2408,11.0996,11.1703,97662.1,0
+RIV.US,D,20241203,000000,11.2055,11.232,11.1614,11.2055,74440.5,0
+RIV.US,D,20241204,000000,11.1791,11.2055,11.1172,11.1524,100149,0
+RIV.US,D,20241205,000000,11.1522,11.1703,11.0292,11.1524,85365.1,0
+RIV.US,D,20241206,000000,11.1524,11.2055,11.0556,11.0996,62689.7,0
+RIV.US,D,20241209,000000,11.0996,11.1524,11.0468,11.0909,54727.9,0
+RIV.US,D,20241210,000000,11.1172,11.1355,11.0556,11.1172,71276.1,0
+RIV.US,D,20241211,000000,11.1172,11.1172,10.9497,11.0645,72572.7,0
+RIV.US,D,20241212,000000,11.0996,11.1879,11.0645,11.1172,128211,0
+RIV.US,D,20241213,000000,11.0539,11.0895,11.0183,11.045,53836.2,0
+RIV.US,D,20241216,000000,11.0806,11.0984,10.9825,11.0183,62754.4,0
+RIV.US,D,20241217,000000,11.0682,11.0682,10.7866,10.7866,111570,0
+RIV.US,D,20241218,000000,10.7955,10.8921,10.5636,10.5636,127723,0
+RIV.US,D,20241219,000000,10.6525,10.7241,10.5191,10.5457,85123.7,0
+RIV.US,D,20241220,000000,10.5012,10.6436,10.3139,10.5102,200913,0
+RIV.US,D,20241223,000000,10.421,10.5725,10.3854,10.4566,127268,0
+RIV.US,D,20241224,000000,10.421,10.5457,10.3854,10.5102,111409,0
+RIV.US,D,20241226,000000,10.5497,10.5992,10.5012,10.528,67465.8,0
+RIV.US,D,20241227,000000,10.5191,10.5903,10.3407,10.4032,126333,0
+RIV.US,D,20241230,000000,10.3674,10.4084,10.207,10.2338,124940,0
+RIV.US,D,20241231,000000,10.2516,10.305,10.1179,10.2427,267061,0
+RIV.US,D,20250102,000000,10.3408,10.5636,10.2872,10.528,144956,0
+RIV.US,D,20250103,000000,10.5636,10.7152,10.4816,10.7063,117171,0
+RIV.US,D,20250106,000000,10.7063,10.7419,10.5546,10.5727,85021.7,0
+RIV.US,D,20250107,000000,10.5738,10.7126,10.5012,10.5546,46229.5,0
+RIV.US,D,20250108,000000,10.4923,10.6081,10.4923,10.5903,59345.3,0
+RIV.US,D,20250110,000000,10.5012,10.6348,10.4937,10.5814,68726.7,0
+RIV.US,D,20250113,000000,10.5192,10.6348,10.5012,10.5369,59930.9,0
+RIV.US,D,20250114,000000,10.6616,10.7419,10.5903,10.6974,114372,0
+RIV.US,D,20250115,000000,10.716,10.9474,10.7132,10.9204,111223,0
+RIV.US,D,20250116,000000,10.8723,10.9346,10.8215,10.9025,102927,0
+RIV.US,D,20250117,000000,10.8663,11.0377,10.8304,11.0377,283197,0
+RIV.US,D,20250121,000000,11.0105,11.0737,10.8649,10.9025,113447,0
+RIV.US,D,20250122,000000,10.8663,10.9474,10.8663,10.9068,107386,0
+RIV.US,D,20250123,000000,10.8753,10.9756,10.8368,10.9474,75155.4,0
+RIV.US,D,20250124,000000,10.9204,10.9868,10.8844,10.9115,65990.3,0
+RIV.US,D,20250127,000000,10.8758,10.8844,10.8215,10.8304,90011.8,0
+RIV.US,D,20250128,000000,10.8574,10.9466,10.7042,10.7672,108707,0
+RIV.US,D,20250129,000000,10.6952,10.9473,10.6862,10.7312,121834,0
+RIV.US,D,20250130,000000,10.7763,10.9474,10.7763,10.8484,92888.5,0
+RIV.US,D,20250131,000000,10.9025,10.9926,10.8168,10.9474,141284,0
+RIV.US,D,20250203,000000,10.7222,11.0377,10.7042,10.9294,134239,0
+RIV.US,D,20250204,000000,10.8304,10.9611,10.8304,10.9384,56653.1,0
+RIV.US,D,20250205,000000,10.9701,11.0556,10.8935,11.0105,64973.6,0
+RIV.US,D,20250206,000000,11.0393,11.0557,10.9564,10.9961,61069.2,0
+RIV.US,D,20250207,000000,10.9744,11.08,10.9294,11.0647,81883.3,0
+RIV.US,D,20250210,000000,11.0737,11.1266,11.0377,11.0467,65363.2,0
+RIV.US,D,20250211,000000,11.0827,11.1763,11.0512,11.1726,100477,0
+RIV.US,D,20250212,000000,11.0916,11.1907,11.0455,11.1456,165999,0
+RIV.US,D,20250213,000000,11.1898,11.2826,11.0916,11.2537,64539.7,0
+RIV.US,D,20250214,000000,11.2426,11.3064,11.197,11.27,65820.2,0
+RIV.US,D,20250218,000000,11.3064,11.3491,11.27,11.3064,73800.8,0
+RIV.US,D,20250219,000000,11.2972,11.3155,11.2481,11.27,26938.5,0
+RIV.US,D,20250220,000000,11.27,11.2869,11.2244,11.2426,61253.7,0
+RIV.US,D,20250221,000000,11.2562,11.285,11.1697,11.2244,78072.9,0
+RIV.US,D,20250224,000000,11.2562,11.288,11.1516,11.1788,67991.9,0
+RIV.US,D,20250225,000000,11.1617,11.2244,11.1061,11.1242,70999.6,0
+RIV.US,D,20250226,000000,11.1697,11.1879,11.1152,11.1334,40894,0
+RIV.US,D,20250227,000000,11.1781,11.279,11.1061,11.1516,74597.3,0
+RIV.US,D,20250228,000000,11.2066,11.27,11.0652,11.1697,133145,0
+RIV.US,D,20250303,000000,11.1843,11.2555,11.1697,11.197,58619.4,0
+RIV.US,D,20250304,000000,11.1697,11.197,11.0333,11.1425,71911.4,0
+RIV.US,D,20250305,000000,11.1354,11.2881,11.097,11.1425,102731,0
+RIV.US,D,20250306,000000,11.1607,11.2021,11.0423,11.0695,67157.1,0
+RIV.US,D,20250307,000000,11.1743,11.197,10.924,10.9786,98600.7,0
+RIV.US,D,20250310,000000,10.9786,11.1516,10.7419,10.7646,164515,0
+RIV.US,D,20250311,000000,10.8057,10.883,10.7031,10.7238,93950.7,0
+RIV.US,D,20250312,000000,10.6964,10.8009,10.6599,10.751,116077,0
+RIV.US,D,20250313,000000,10.7328,10.8056,10.6599,10.7328,69030.1,0
+RIV.US,D,20250314,000000,10.8502,10.8778,10.7766,10.8043,104229,0
+RIV.US,D,20250317,000000,10.795,10.8135,10.7675,10.8135,67144,0
+RIV.US,D,20250318,000000,10.8169,10.8221,10.7122,10.7122,82337.1,0
+RIV.US,D,20250319,000000,10.7265,10.8135,10.7265,10.7582,68693.5,0
+RIV.US,D,20250320,000000,10.8056,10.8318,10.7766,10.8226,30677.2,0
+RIV.US,D,20250321,000000,10.8226,10.9147,10.8226,10.8594,73403.9,0
+RIV.US,D,20250324,000000,10.8871,10.9331,10.8277,10.9147,92652.3,0
+RIV.US,D,20250325,000000,10.9055,10.9791,10.8318,10.9055,58484.7,0
+RIV.US,D,20250326,000000,10.91,10.954,10.8502,10.8594,54452.3,0
+RIV.US,D,20250327,000000,10.8594,10.8778,10.8318,10.8778,46411.4,0
+RIV.US,D,20250328,000000,10.8778,10.9423,10.841,10.9239,75933.6,0
+RIV.US,D,20250331,000000,10.8318,10.9147,10.7121,10.8502,96050.1,0
+RIV.US,D,20250401,000000,10.8962,11.0058,10.8318,10.9516,62633.5,0
+RIV.US,D,20250402,000000,10.8963,10.9944,10.8963,10.9791,40558.8,0
+RIV.US,D,20250403,000000,10.9055,10.9795,10.7214,10.8686,83704,0
+RIV.US,D,20250404,000000,10.7674,10.8594,9.87474,10.0864,343208,0
+RIV.US,D,20250407,000000,9.99435,10.1323,9.30412,9.77345,297194,0
+RIV.US,D,20250408,000000,10.0285,10.1507,9.50657,9.58942,108121,0
+RIV.US,D,20250409,000000,9.48818,10.0772,9.41456,9.97594,205652,0
+RIV.US,D,20250410,000000,10.0036,10.0985,9.72654,9.85632,83499.7,0
+RIV.US,D,20250411,000000,9.80108,10.0111,9.80108,9.94833,51802,0
+RIV.US,D,20250414,000000,10.0956,10.298,10.0312,10.0864,99083.9,0
+RIV.US,D,20250415,000000,10.2476,10.4751,10.0468,10.1774,72335.5,0
+RIV.US,D,20250416,000000,10.2264,10.3448,10.112,10.1493,84149.1,0
+RIV.US,D,20250417,000000,10.2332,10.2332,10.1493,10.168,43508.2,0
+RIV.US,D,20250421,000000,10.2239,10.2239,10.0375,10.0934,64339.8,0
+RIV.US,D,20250422,000000,10.2611,10.3914,10.151,10.3169,45795.7,0
+RIV.US,D,20250423,000000,10.4752,10.6149,10.2611,10.2703,87945.5,0
+RIV.US,D,20250424,000000,10.3076,10.5497,10.289,10.5404,60638.9,0
+RIV.US,D,20250425,000000,10.5078,10.6707,10.5078,10.6662,25011.4,0
+RIV.US,D,20250428,000000,10.6707,10.7824,10.4101,10.5218,71149.9,0
+RIV.US,D,20250429,000000,10.5917,10.7825,10.5497,10.7359,54323,0
+RIV.US,D,20250430,000000,10.6893,10.7546,10.5311,10.68,105757,0
+RIV.US,D,20250501,000000,10.7546,10.8291,10.7079,10.8011,50432,0
+RIV.US,D,20250502,000000,10.7546,10.9409,10.7546,10.9129,67408.1,0
+RIV.US,D,20250505,000000,10.9129,10.9502,10.8278,10.9129,52498.3,0
+RIV.US,D,20250506,000000,10.9175,10.964,10.7732,10.857,57042.3,0
+RIV.US,D,20250507,000000,10.8384,10.9595,10.8291,10.8626,54964.1,0
+RIV.US,D,20250508,000000,10.9175,10.9967,10.8663,10.9595,65733.9,0
+RIV.US,D,20250509,000000,10.9874,10.9967,10.8942,10.9967,36224.7,0
+RIV.US,D,20250512,000000,11.0711,11.2574,11.0246,11.2201,121089,0
+RIV.US,D,20250513,000000,11.099,11.2481,11.099,11.2015,61287.7,0
+RIV.US,D,20250514,000000,11.2318,11.3971,11.1736,11.2667,70444.2,0
+RIV.US,D,20250515,000000,11.3652,11.3869,11.208,11.2833,35043.4,0
+RIV.US,D,20250516,000000,11.2927,11.3303,11.2278,11.3021,33581.2,0
+RIV.US,D,20250519,000000,11.2927,11.3397,11.1517,11.3397,47567.7,0
+RIV.US,D,20250520,000000,11.2558,11.3775,11.2456,11.2833,48767.3,0
+RIV.US,D,20250521,000000,11.2551,11.3115,11.1516,11.2268,50198.8,0
+RIV.US,D,20250522,000000,11.3087,11.3087,11.1516,11.1892,39885.8,0
+RIV.US,D,20250523,000000,11.1516,11.2362,11.1472,11.2034,19017.9,0
+RIV.US,D,20250527,000000,11.208,11.3209,11.208,11.2927,28169.2,0
+RIV.US,D,20250528,000000,11.3115,11.3491,11.1986,11.2362,115261,0
+RIV.US,D,20250529,000000,11.3303,11.3303,11.2739,11.3115,67585.5,0
+RIV.US,D,20250530,000000,11.2456,11.3868,11.2174,11.3585,71021,0
+RIV.US,D,20250602,000000,11.3869,11.4716,11.3585,11.4057,88139,0
+RIV.US,D,20250603,000000,11.4057,11.4151,11.3821,11.3963,34640.7,0
+RIV.US,D,20250604,000000,11.3963,11.4057,11.2748,11.3209,80508.2,0
+RIV.US,D,20250605,000000,11.3598,11.4245,11.2833,11.3869,87916.9,0
+RIV.US,D,20250606,000000,11.4057,11.4621,11.3869,11.4245,73287.6,0
+RIV.US,D,20250609,000000,11.4063,11.4339,11.3209,11.3351,55230.3,0
+RIV.US,D,20250610,000000,11.397,11.4527,11.3585,11.4151,43434,0
+RIV.US,D,20250611,000000,11.481,11.5186,11.3869,11.4527,72010.3,0
+RIV.US,D,20250612,000000,11.4904,11.528,11.4527,11.4998,73837,0
+RIV.US,D,20250613,000000,11.4185,11.5735,11.393,11.4499,70366.5,0
+RIV.US,D,20250616,000000,11.4689,11.4784,11.4024,11.4024,59892.2,0
+RIV.US,D,20250617,000000,11.4404,11.4404,11.3757,11.3834,32404,0
+RIV.US,D,20250618,000000,11.3643,11.4119,11.3548,11.3834,62941.7,0
+RIV.US,D,20250620,000000,11.4087,11.4689,11.3995,11.4309,57780.7,0
+RIV.US,D,20250623,000000,11.4404,11.4784,11.4119,11.4309,56470.5,0
+RIV.US,D,20250624,000000,11.4404,11.5626,11.4357,11.488,29392.4,0
+RIV.US,D,20250625,000000,11.488,11.564,11.488,11.5355,38190.6,0
+RIV.US,D,20250626,000000,11.4976,11.6211,11.4976,11.564,31630.1,0
+RIV.US,D,20250627,000000,11.5964,11.6781,11.5735,11.6496,88638,0
+RIV.US,D,20250630,000000,11.6496,11.7448,11.6496,11.6591,90476.1,0
+RIV.US,D,20250701,000000,11.6882,11.7353,11.6544,11.7162,83559.1,0
+RIV.US,D,20250702,000000,11.6906,11.7353,11.6496,11.7257,99480.4,0
+RIV.US,D,20250703,000000,11.7304,11.7448,11.6971,11.7448,36118,0
+RIV.US,D,20250707,000000,11.7067,11.7828,11.6591,11.6781,118601,0
+RIV.US,D,20250708,000000,11.7069,11.7923,11.6116,11.6971,88710.5,0
+RIV.US,D,20250709,000000,11.7223,11.7923,11.6496,11.7543,71635.7,0
+RIV.US,D,20250710,000000,11.7448,11.7761,11.6021,11.7067,61771.3,0
+RIV.US,D,20250711,000000,11.739,11.7923,11.6958,11.7923,75791.4,0
+RIV.US,D,20250714,000000,11.7867,11.7867,11.6781,11.7257,109595,0
+RIV.US,D,20250715,000000,11.8028,11.8028,11.6178,11.6215,92286.9,0
+RIV.US,D,20250716,000000,11.6754,11.6754,11.6082,11.6466,78407.7,0
+RIV.US,D,20250717,000000,11.6658,11.685,11.6082,11.6562,82720.2,0
+RIV.US,D,20250718,000000,11.6561,11.9829,11.5985,11.9829,268248,0
+RIV.US,D,20250721,000000,11.854,11.8676,11.685,11.6946,104042,0
+RIV.US,D,20250722,000000,11.7619,11.8099,11.7311,11.7811,71148.1,0
+RIV.US,D,20250723,000000,11.8003,11.8388,11.7496,11.7715,54699.6,0
+RIV.US,D,20250724,000000,11.7235,12.0117,11.7084,11.8292,145001,0
+RIV.US,D,20250725,000000,11.7907,11.906,11.7715,11.906,54776.7,0
+RIV.US,D,20250728,000000,11.906,11.906,11.8003,11.8484,60759.3,0
+RIV.US,D,20250729,000000,11.8676,11.8676,11.8003,11.8484,47526.5,0
+RIV.US,D,20250730,000000,11.8772,11.9412,11.8145,11.8484,53131.3,0
+RIV.US,D,20250731,000000,11.9348,12.0117,11.8008,11.8388,129210,0
+RIV.US,D,20250801,000000,11.8161,11.8388,11.7131,11.8195,46818.8,0
+RIV.US,D,20250804,000000,11.8195,11.8388,11.7825,11.8376,32445.3,0
+RIV.US,D,20250805,000000,11.8388,11.8867,11.7811,11.7836,55299,0
+RIV.US,D,20250806,000000,11.7529,11.8785,11.7252,11.8003,41707.1,0
+RIV.US,D,20250807,000000,11.8195,11.906,11.7811,11.8003,94827.1,0
+RIV.US,D,20250808,000000,11.8003,11.8868,11.7907,11.8676,49457.8,0
+RIV.US,D,20250811,000000,11.906,11.9252,11.8868,11.9156,60717.7,0
+RIV.US,D,20250812,000000,11.9349,11.9349,11.8676,11.9349,73295,0
+RIV.US,D,20250813,000000,11.9373,11.9925,11.8676,11.9637,91670.9,0
+RIV.US,D,20250814,000000,11.8996,12.0502,11.8964,11.9829,96448.5,0
+RIV.US,D,20250815,000000,12.032,12.0874,11.9903,11.9903,38080.1,0
+RIV.US,D,20250818,000000,11.9303,12.0373,11.9126,11.9612,35340.3,0
+RIV.US,D,20250819,000000,11.9854,12.0209,11.9272,11.9612,40172,0
+RIV.US,D,20250820,000000,12.0194,12.0379,11.9417,11.9806,36840,0
+RIV.US,D,20250821,000000,11.9806,12.0097,11.9417,11.9515,20597.9,0
+RIV.US,D,20250822,000000,12.0146,12.0388,11.9612,12,32727.2,0
+RIV.US,D,20250825,000000,12.0291,12.0971,12,12.0874,70256.3,0
+RIV.US,D,20250826,000000,11.9903,12.0971,11.979,12.0291,795629,0
+RIV.US,D,20250827,000000,12.0291,12.0777,12.0049,12.0388,168638,0
+RIV.US,D,20250828,000000,12.0194,12.1165,12.0005,12.0777,142316,0
+RIV.US,D,20250829,000000,12.0971,12.1942,12.0728,12.1359,157394,0
+RIV.US,D,20250902,000000,12.0641,12.1199,12.0583,12.0777,167547,0
+RIV.US,D,20250903,000000,12.0777,12.1359,12.0388,12.0971,278003,0
+RIV.US,D,20250904,000000,12.1291,12.1359,12.0454,12.0971,115309,0
+RIV.US,D,20250905,000000,12.1165,12.1262,12.0388,12.0583,204575,0
+RIV.US,D,20250908,000000,12.0777,12.0971,11.9903,12.0874,267183,0
+RIV.US,D,20250909,000000,12.068,12.1456,12.0194,12.1262,136620,0
+RIV.US,D,20250910,000000,12.1262,12.1692,12.068,12.1068,112715,0
+RIV.US,D,20250911,000000,12.125,12.2399,12.04,12.12,550752,0
+RIV.US,D,20250912,000000,12.14,12.2,12.1155,12.19,125080,0
+RIV.US,D,20250915,000000,12.14,12.35,12.085,12.22,170752,0
+RIV.US,D,20250916,000000,12.277,12.3601,12.15,12.18,129710,0
+RIV.US,D,20250917,000000,12.1501,12.21,12.04,12.04,144763,0
+RIV.US,D,20250918,000000,12.02,12.0396,11.92,11.95,220141,0
+RIV.US,D,20250919,000000,11.95,12.05,11.94,12.01,183234,0
+RIV.US,D,20250922,000000,12.02,12.06,11.98,12.01,253782,0
+RIV.US,D,20250923,000000,11.9965,12.025,11.96,12.01,188022,0
+RIV.US,D,20250924,000000,11.95,11.99,11.94,11.96,195693,0
+RIV.US,D,20250925,000000,11.97,11.99,11.93,11.97,169298,0
+RIV.US,D,20250926,000000,11.924,11.9899,11.9,11.93,162811,0
+RIV.US,D,20250929,000000,11.97,12,11.93,11.95,141576,0
+RIV.US,D,20250930,000000,11.96,12,11.93,12,199360,0
+RIV.US,D,20251001,000000,11.97,12,11.9245,11.94,157492,0
+RIV.US,D,20251002,000000,11.99,12,11.93,11.95,164616,0
+RIV.US,D,20251003,000000,11.98,11.9936,11.94,11.96,122424,0
+RIV.US,D,20251006,000000,12.01,12.03,11.96,11.97,100176,0
+RIV.US,D,20251007,000000,11.97,11.99,11.91,11.97,221992,0
+RIV.US,D,20251008,000000,11.97,12,11.97,11.98,72261,0
+RIV.US,D,20251009,000000,11.985,12.03,11.98,11.98,157877,0
+RIV.US,D,20251010,000000,11.996,12,11.85,11.86,187983,0
+RIV.US,D,20251013,000000,11.88,11.91,11.78,11.78,175050,0
+RIV.US,D,20251014,000000,11.8,11.98,11.71,11.88,199724,0
+RIV.US,D,20251015,000000,11.91,11.91,11.7101,11.77,67313,0
+RIV.US,D,20251016,000000,11.76,11.8,11.65,11.65,90864,0
+RIV.US,D,20251017,000000,11.7,11.7,11.5604,11.58,55319,0
+RIV.US,D,20251020,000000,11.605,11.65,11.4602,11.5,148637,0
+RIV.US,D,20251021,000000,11.49,11.6299,11.43,11.53,92013,0
+RIV.US,D,20251022,000000,11.5424,11.6,11.47,11.53,113777,0
+RIV.US,D,20251023,000000,11.48,11.6165,11.43,11.51,126603,0
+RIV.US,D,20251024,000000,11.54,11.6725,11.54,11.625,87530,0
+RIV.US,D,20251027,000000,11.675,11.6999,11.62,11.63,87585,0
+RIV.US,D,20251028,000000,11.6502,11.7,11.65,11.69,49899,0
+RIV.US,D,20251029,000000,11.685,11.718,11.62,11.62,67475,0
+RIV.US,D,20251030,000000,11.6201,11.73,11.57,11.63,116222,0
+RIV.US,D,20251031,000000,11.79,11.808,11.62,11.65,86096,0
+RIV.US,D,20251103,000000,11.73,11.75,11.58,11.6,86096,0
+RIV.US,D,20251104,000000,11.57,11.64,11.495,11.57,63397,0
+RIV.US,D,20251105,000000,11.57,11.58,11.5,11.52,83061,0
+RIV.US,D,20251106,000000,11.5316,11.59,11.5,11.5,35981,0
+RIV.US,D,20251107,000000,11.45,11.5,11.415,11.46,44616,0
+RIV.US,D,20251110,000000,11.4805,11.57,11.48,11.51,74631,0
+RIV.US,D,20251111,000000,11.59,11.63,11.5204,11.55,86577,0
+RIV.US,D,20251112,000000,11.56,11.67,11.56,11.67,85984,0
+RIV.US,D,20251113,000000,11.67,11.68,11.58,11.63,62859,0
+RIV.US,D,20251114,000000,11.475,11.525,11.32,11.45,84156,0
+RIV.US,D,20251117,000000,11.42,11.44,11.3,11.32,85992,0
+RIV.US,D,20251118,000000,11.168,11.32,11.11,11.23,154905,0
+RIV.US,D,20251119,000000,11.25,11.4,11.143,11.143,126608,0
+RIV.US,D,20251120,000000,11.3899,11.3899,11.02,11.15,279575,0
+RIV.US,D,20251121,000000,11.16,11.42,11.11,11.32,230371,0
+RIV.US,D,20251124,000000,11.35,11.45,11.32,11.45,86510,0
+RIV.US,D,20251125,000000,11.4,11.53,11.37,11.48,87022,0
+RIV.US,D,20251126,000000,11.55,11.72,11.5012,11.69,87608,0
+RIV.US,D,20251128,000000,11.69,11.8,11.5201,11.79,104614,0
+RIV.US,D,20251201,000000,11.73,11.77,11.645,11.7,66397,0
+RIV.US,D,20251202,000000,11.6001,11.74,11.6,11.6,50337,0
+RIV.US,D,20251203,000000,11.56,11.7498,11.5584,11.7,144983,0
+RIV.US,D,20251204,000000,11.7415,11.8,11.71,11.8,60241,0
+RIV.US,D,20251205,000000,11.8,11.9,11.7678,11.8,66590,0
+RIV.US,D,20251208,000000,11.8,11.85,11.75,11.77,104860,0
+RIV.US,D,20251209,000000,11.8499,11.8499,11.72,11.74,69796,0
+RIV.US,D,20251210,000000,11.73,11.85,11.72,11.85,85090,0
+RIV.US,D,20251211,000000,11.82,11.925,11.82,11.86,78428,0
+RIV.US,D,20251212,000000,11.87,11.9,11.72,11.85,55511,0
+RIV.US,D,20251215,000000,11.74,11.74,11.61,11.72,51855,0
+RIV.US,D,20251216,000000,11.73,11.78,11.67,11.68,56548,0
+RIV.US,D,20251217,000000,11.65,11.73,11.57,11.63,88988,0
+RIV.US,D,20251218,000000,11.71,11.71,11.64,11.685,59689,0
+RIV.US,D,20251219,000000,11.655,11.78,11.65,11.76,50008,0
+RIV.US,D,20251222,000000,11.7,11.76,11.63,11.67,78068,0
+RIV.US,D,20251223,000000,11.66,11.77,11.59,11.7,97282,0
+RIV.US,D,20251224,000000,11.7095,11.75,11.6601,11.69,54975,0
+RIV.US,D,20251226,000000,11.69,11.785,11.66,11.7686,80387,0
+RIV.US,D,20251229,000000,11.71,11.79,11.66,11.75,95471,0
+RIV.US,D,20251230,000000,11.75,11.82,11.72,11.8,80811,0
+RIV.US,D,20251231,000000,11.848,11.85,11.7128,11.74,122648,0
+RIV.US,D,20260102,000000,11.74,11.78,11.6835,11.71,74845,0
+RIV.US,D,20260105,000000,11.8,11.87,11.75,11.77,101575,0
+RIV.US,D,20260106,000000,11.78,11.83,11.78,11.83,48939,0
+RIV.US,D,20260107,000000,11.8376,11.86,11.81,11.84,78220,0
+RIV.US,D,20260108,000000,11.89,11.93,11.84,11.89,117796,0
+RIV.US,D,20260109,000000,11.86,11.98,11.85,11.93,86015,0
+RIV.US,D,20260112,000000,11.896,11.99,11.8815,11.98,106256,0
+RIV.US,D,20260113,000000,12,12.03,11.9702,12.02,170242,0
+RIV.US,D,20260114,000000,12.0399,12.05,11.975,12.005,140753,0
+RIV.US,D,20260115,000000,11.8501,11.93,11.8501,11.9,124629,0
+RIV.US,D,20260116,000000,11.9031,11.96,11.88,11.93,163166,0
+RIV.US,D,20260120,000000,11.86,11.9199,11.7884,11.8,67693,0
+RIV.US,D,20260121,000000,11.8101,11.93,11.802,11.85,124736,0
+RIV.US,D,20260122,000000,11.92,11.93,11.855,11.89,71233,0
+RIV.US,D,20260123,000000,11.89,11.94,11.89,11.93,54083,0
+RIV.US,D,20260126,000000,11.95,12.02,11.94,11.98,118211,0
+RIV.US,D,20260127,000000,12,12.04,11.97,12.04,87250,0
+RIV.US,D,20260128,000000,12,12.03,11.9345,12,181922,0
+RIV.US,D,20260129,000000,11.9801,12.05,11.959,12,128648,0
+RIV.US,D,20260130,000000,12.0318,12.07,11.99,12.07,168577,0
+RIV.US,D,20260202,000000,12.07,12.085,11.99,12.07,184457,0
+RIV.US,D,20260203,000000,12.07,12.08,11.97,11.99,146654,0
+RIV.US,D,20260204,000000,12.0085,12.04,11.93,12,72139,0
+RIV.US,D,20260205,000000,11.91,12.04,11.91,11.98,70520,0
+RIV.US,D,20260206,000000,12.04,12.12,12.01,12.095,113510,0
+RIV.US,D,20260209,000000,12.0982,12.0982,12,12.06,50027,0
+RIV.US,D,20260210,000000,12.0829,12.11,12.0301,12.11,124800,0
+RIV.US,D,20260211,000000,12.065,12.125,12.0384,12.11,136228,0
+RIV.US,D,20260212,000000,12.14,12.15,12,12.05,162460,0
+RIV.US,D,20260213,000000,11.86,12,11.86,11.92,104167,0
+RIV.US,D,20260217,000000,11.9,11.99,11.86,11.95,85243,0
+RIV.US,D,20260218,000000,11.9884,12.03,11.9601,12.02,41934,0
diff --git a/daily/us/nyse stocks/2/rjvi.us.txt b/daily/us/nyse stocks/2/rjvi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bdb943fdf8f41d83f7faeade044c4b72891877c
--- /dev/null
+++ b/daily/us/nyse stocks/2/rjvi.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RJVI.US,D,20251002,000000,25.07,25.15,25.06,25.0769,82909,0
+RJVI.US,D,20251003,000000,25.05,25.08,25.05,25.055,2095,0
+RJVI.US,D,20251006,000000,25.04,25.04,24.985,24.985,2297,0
+RJVI.US,D,20251007,000000,25.01,25.04,25.01,25.015,4011,0
+RJVI.US,D,20251008,000000,25.012,25.17,25,25.005,9914,0
+RJVI.US,D,20251009,000000,24.98,25,24.94,24.96,2188,0
+RJVI.US,D,20251010,000000,24.9855,24.9855,24.95,24.961,4129,0
+RJVI.US,D,20251013,000000,24.96,24.9999,24.96,24.9999,3505,0
+RJVI.US,D,20251014,000000,24.96,25.08,24.96,25.0507,5229,0
+RJVI.US,D,20251015,000000,25.0893,25.13,25.065,25.065,7944,0
+RJVI.US,D,20251016,000000,25.06,25.095,25.05,25.095,1478,0
+RJVI.US,D,20251017,000000,25.08,25.115,25.04,25.115,525,0
+RJVI.US,D,20251020,000000,25.16,25.175,25.13,25.175,1700,0
+RJVI.US,D,20251021,000000,25.19,25.1934,25.19,25.1934,149,0
+RJVI.US,D,20251022,000000,25.15,25.19,25.15,25.19,1083,0
+RJVI.US,D,20251023,000000,25.14,25.15,25.12,25.12,5194,0
+RJVI.US,D,20251024,000000,25.15,25.185,25.15,25.185,3000,0
+RJVI.US,D,20251027,000000,25.18,25.41,25.18,25.39,5353,0
+RJVI.US,D,20251028,000000,25.23,25.235,25.23,25.235,8746,0
+RJVI.US,D,20251030,000000,25.04,25.04,25.02,25.0251,28937,0
+RJVI.US,D,20251031,000000,24.95,24.95,24.9,24.9214,4368,0
+RJVI.US,D,20251103,000000,24.84,24.855,24.84,24.855,2210,0
+RJVI.US,D,20251104,000000,24.87,24.87,24.8,24.8461,457,0
+RJVI.US,D,20251105,000000,24.84,24.84,24.8247,24.8247,313,0
+RJVI.US,D,20251106,000000,24.87,24.89,24.87,24.8787,1295,0
+RJVI.US,D,20251107,000000,24.91,24.92,24.87,24.9179,3179,0
+RJVI.US,D,20251110,000000,24.95,24.96,24.92,24.95,5260,0
+RJVI.US,D,20251112,000000,25.07,25.07,25.06,25.07,9630,0
+RJVI.US,D,20251113,000000,25.02,25.03,24.9793,24.9793,2712,0
+RJVI.US,D,20251117,000000,24.975,24.99,24.935,24.935,1695,0
+RJVI.US,D,20251120,000000,24.98,24.98,24.93,24.951,5225,0
+RJVI.US,D,20251121,000000,25,25.04,25,25.025,24590,0
+RJVI.US,D,20251124,000000,25.06,25.085,25.04,25.085,996,0
+RJVI.US,D,20251125,000000,25.15,25.1588,25.11,25.1588,929,0
+RJVI.US,D,20251201,000000,25.06,25.06,25.042,25.042,24376,0
+RJVI.US,D,20251203,000000,25.09,25.1,25.0841,25.0841,97754,0
+RJVI.US,D,20251204,000000,25.07,25.07,25.066,25.066,1670,0
+RJVI.US,D,20251205,000000,25.05,25.05,25.05,25.05,1550,0
+RJVI.US,D,20251208,000000,25.01,25.03,25.01,25.025,4500,0
+RJVI.US,D,20251209,000000,25.03,25.03,24.998,24.998,5354,0
+RJVI.US,D,20251210,000000,24.98,25.045,24.98,25.045,800,0
+RJVI.US,D,20251211,000000,25.07,25.07,25.0195,25.0195,1550,0
+RJVI.US,D,20251212,000000,24.98,25.01,24.9616,25,6000,0
+RJVI.US,D,20251215,000000,25.05,25.055,24.99,25.005,1232,0
+RJVI.US,D,20251216,000000,24.96,25,24.96,24.99,783,0
+RJVI.US,D,20251217,000000,25,25,24.98,25,501,0
+RJVI.US,D,20251218,000000,25.05,25.085,25.03,25.0479,7478,0
+RJVI.US,D,20251219,000000,25.02,25.04,25.02,25.0297,6043,0
+RJVI.US,D,20251222,000000,25.01,25.0398,25.01,25.0339,3990,0
+RJVI.US,D,20251223,000000,25.03,25.05,25.03,25.035,1190,0
+RJVI.US,D,20251224,000000,25.07,25.11,25.07,25.11,12078,0
+RJVI.US,D,20251226,000000,25.13,25.13,25.125,25.125,2675,0
+RJVI.US,D,20251229,000000,25.14,25.15,25.14,25.1433,4851,0
+RJVI.US,D,20251230,000000,25.12,25.1247,25.12,25.1247,1000,0
+RJVI.US,D,20251231,000000,25.01,25.01,24.9698,24.9698,486,0
+RJVI.US,D,20260105,000000,25,25.0201,25,25.0201,7442,0
+RJVI.US,D,20260106,000000,24.98,25.03,24.98,25.03,6734,0
+RJVI.US,D,20260107,000000,25.04,25.0492,25.04,25.045,2845,0
+RJVI.US,D,20260113,000000,25.06,25.07,25.06,25.07,2094,0
+RJVI.US,D,20260114,000000,25.1,25.16,25.1,25.16,2100,0
+RJVI.US,D,20260115,000000,25.19,25.19,25.18,25.185,4969,0
+RJVI.US,D,20260116,000000,25.16,25.16,25.155,25.155,852,0
+RJVI.US,D,20260120,000000,25.01,25.03,25.01,25.025,3684,0
+RJVI.US,D,20260121,000000,25.09,25.155,25.08,25.155,1621,0
+RJVI.US,D,20260127,000000,25.26,25.26,25.2468,25.2468,12407,0
+RJVI.US,D,20260128,000000,25.22,25.2302,25.2101,25.2302,15131,0
+RJVI.US,D,20260129,000000,25.28,25.2932,25.28,25.2932,500,0
+RJVI.US,D,20260130,000000,25.22,25.26,25.22,25.2578,21701,0
+RJVI.US,D,20260202,000000,25.27,25.27,25.267,25.267,1802,0
+RJVI.US,D,20260203,000000,25.29,25.32,25.29,25.32,1584,0
+RJVI.US,D,20260204,000000,25.29,25.32,25.29,25.32,2653,0
+RJVI.US,D,20260206,000000,25.45,25.45,25.431,25.45,2073,0
+RJVI.US,D,20260209,000000,25.45,25.48,25.45,25.455,1056,0
+RJVI.US,D,20260210,000000,25.55,25.55,25.52,25.52,6937,0
+RJVI.US,D,20260212,000000,25.58,25.59,25.57,25.57,843,0
+RJVI.US,D,20260213,000000,25.61,25.68,25.61,25.635,3202,0
+RJVI.US,D,20260217,000000,25.62,25.62,25.6093,25.6093,3541,0
+RJVI.US,D,20260218,000000,25.585,25.585,25.585,25.585,125,0
diff --git a/daily/us/nyse stocks/2/rl.us.txt b/daily/us/nyse stocks/2/rl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71b2fce255c38b7b8838ba4feafe5e0f15af97e9
--- /dev/null
+++ b/daily/us/nyse stocks/2/rl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RL.US,D,20050225,000000,32.737,32.737,32.5226,32.6317,437461.24766085,0
+RL.US,D,20050228,000000,32.5314,32.8441,32.383,32.5314,377024.85066404,0
+RL.US,D,20050301,000000,32.6937,33.3723,32.6937,33.215,487605.27622101,0
+RL.US,D,20050302,000000,33.2326,33.4332,33.0655,33.3222,421839.66533597,0
+RL.US,D,20050303,000000,33.3378,33.5808,33.1746,33.3222,313443.39383965,0
+RL.US,D,20050304,000000,33.3644,33.629,33.152,33.2848,304598.9934581,0
+RL.US,D,20050307,000000,33.2779,33.5296,33.2326,33.391,383326.15546567,0
+RL.US,D,20050308,000000,33.3998,33.3998,33.1353,33.2425,230359.10885728,0
+RL.US,D,20050309,000000,33.2425,33.5896,33.1117,33.4412,427894.89691474,0
+RL.US,D,20050310,000000,33.4814,33.8601,33.4264,33.6467,333304.14668544,0
+RL.US,D,20050311,000000,33.6467,34.1423,33.4628,33.7313,313198.3374483,0
+RL.US,D,20050314,000000,33.8197,34.0067,33.6044,33.8513,254214.9926641,0
+RL.US,D,20050315,000000,33.8513,34.1167,33.8513,33.9447,423412.7036655,0
+RL.US,D,20050316,000000,33.9447,33.9515,33.746,33.8699,321677.69532159,0
+RL.US,D,20050317,000000,33.8699,33.9201,33.5896,33.6467,337663.30332326,0
+RL.US,D,20050318,000000,33.6467,33.8867,33.6388,33.7313,182037.242344,0
+RL.US,D,20050321,000000,33.7313,33.7313,33.391,33.504,231934.1808498,0
+RL.US,D,20050322,000000,33.565,33.7961,33.2926,33.447,325676.89360864,0
+RL.US,D,20050323,000000,33.447,33.4814,33.1914,33.2779,350139.82582058,0
+RL.US,D,20050324,000000,33.2779,33.3723,33.035,33.0507,396766.6342244,0
+RL.US,D,20050328,000000,31.9964,32.2188,31.5411,32.0102,1639755.6947006,0
+RL.US,D,20050329,000000,32.0102,32.1184,31.3012,31.3159,672665.55861265,0
+RL.US,D,20050330,000000,31.1674,31.5225,31.1134,31.4516,555545.8896832,0
+RL.US,D,20050331,000000,31.4969,32.1686,31.4969,32.0368,578925.89634832,0
+RL.US,D,20050401,000000,32.0368,32.2522,31.5057,31.7133,375812.78751679,0
+RL.US,D,20050404,000000,31.5057,31.8391,31.4005,31.7791,374846.79759238,0
+RL.US,D,20050405,000000,31.786,32.2522,31.786,32.0436,258941.22547319,0
+RL.US,D,20050406,000000,32.2826,32.3416,31.7545,31.9964,346992.73233001,0
+RL.US,D,20050407,000000,32.1184,32.203,31.6493,32.1184,281705.03224968,0
+RL.US,D,20050408,000000,32.1262,32.3594,31.786,31.8391,299632.78841515,0
+RL.US,D,20050411,000000,31.786,31.9286,31.3769,31.6395,278679.95853904,0
+RL.US,D,20050412,000000,31.6395,32.0279,31.4329,31.8873,279891.0048548,0
+RL.US,D,20050413,000000,31.9542,32.1686,31.7545,31.7545,539438.26190162,0
+RL.US,D,20050414,000000,31.7457,31.8204,30.6983,30.6983,731037.78766574,0
+RL.US,D,20050415,000000,30.6747,30.7485,29.4591,29.5428,1608993.4913501,0
+RL.US,D,20050418,000000,30.3029,30.3029,29.4425,29.6824,884006.86793713,0
+RL.US,D,20050419,000000,29.887,30.5479,29.887,30.3265,718808.35522277,0
+RL.US,D,20050420,000000,30.3511,30.3679,30.0797,30.0964,444365.53354161,0
+RL.US,D,20050421,000000,30.3029,30.5635,30.0964,30.4337,421716.62872454,0
+RL.US,D,20050422,000000,30.5105,30.5105,29.2507,29.527,689257.19818794,0
+RL.US,D,20050425,000000,29.7158,30.3118,29.7158,29.8152,494626.49772419,0
+RL.US,D,20050426,000000,29.9234,31.01,29.8702,30.5479,763502.16694627,0
+RL.US,D,20050427,000000,30.5635,30.6649,30.2184,30.5567,506253.96591954,0
+RL.US,D,20050428,000000,30.5567,30.5567,29.3697,29.3933,424988.79248953,0
+RL.US,D,20050429,000000,29.409,29.4326,28.4138,28.9822,909321.90494555,0
+RL.US,D,20050502,000000,29.0815,29.6332,29.0815,29.5595,469313.49437876,0
+RL.US,D,20050503,000000,29.5595,29.887,29.5113,29.7404,851909.56482787,0
+RL.US,D,20050504,000000,29.9312,30.0699,29.8398,30.061,343236.55677132,0
+RL.US,D,20050505,000000,30.0797,30.5262,30.0699,30.3433,325794.84606256,0
+RL.US,D,20050506,000000,30.3511,30.4337,30.2105,30.2184,342992.51721148,0
+RL.US,D,20050509,000000,30.3029,30.7219,30.2017,30.5823,436129.19839668,0
+RL.US,D,20050510,000000,30.5419,30.5419,29.8082,30.006,571536.58184237,0
+RL.US,D,20050511,000000,30.179,30.6334,29.8624,29.9716,922883.38665271,0
+RL.US,D,20050512,000000,29.9312,30.1368,29.2683,29.2683,469433.48049569,0
+RL.US,D,20050513,000000,29.2763,29.5428,28.2299,29.2271,674966.64829574,0
+RL.US,D,20050516,000000,29.2271,30.657,29.2271,30.6245,859786.95845352,0
+RL.US,D,20050517,000000,30.6914,31.1851,30.4249,30.5479,562450.17556396,0
+RL.US,D,20050518,000000,30.6069,31.195,30.5901,30.8635,424865.75587811,0
+RL.US,D,20050519,000000,30.838,31.1507,30.7908,30.9472,231086.14337932,0
+RL.US,D,20050520,000000,30.8802,31.019,30.5635,30.9796,151511.96073279,0
+RL.US,D,20050523,000000,31.0602,31.4251,31.0602,31.4251,451508.77482472,0
+RL.US,D,20050524,000000,31.4969,32.0771,31.2441,32.0436,665516.21634055,0
+RL.US,D,20050525,000000,32.0368,32.0997,31.5313,31.6807,324581.76608381,0
+RL.US,D,20050526,000000,31.7133,31.7624,31.3582,31.5225,235808.30886242,0
+RL.US,D,20050527,000000,31.5411,31.8814,31.5225,31.786,218730.62383043,0
+RL.US,D,20050531,000000,31.7299,31.9964,31.5913,31.9964,395435.60179171,0
+RL.US,D,20050601,000000,31.9964,32.8353,31.963,32.6691,607138.90312996,0
+RL.US,D,20050602,000000,32.737,33.5474,32.737,33.2425,481427.00803081,0
+RL.US,D,20050603,000000,33.1914,33.2002,32.6229,32.7635,467498.45015238,0
+RL.US,D,20050606,000000,32.7213,33.0753,32.558,33.0005,337907.3428831,0
+RL.US,D,20050607,000000,33.0655,33.1746,32.9297,33.0251,504801.93053843,0
+RL.US,D,20050608,000000,32.9701,33.1599,32.8127,32.9376,334027.1138815,0
+RL.US,D,20050609,000000,32.9376,33.5896,32.7124,33.4894,700521.65753801,0
+RL.US,D,20050610,000000,34.8858,36.4191,34.6764,36.4191,2407375.0123879,0
+RL.US,D,20050613,000000,36.3727,36.9078,35.769,35.8762,1542134.7866032,0
+RL.US,D,20050614,000000,35.1729,35.4287,34.9173,35.3874,1704182.138501,0
+RL.US,D,20050615,000000,35.3382,35.7276,35.3382,35.6185,1024011.3465915,0
+RL.US,D,20050616,000000,35.7129,35.7936,35.3962,35.6666,698706.61331163,0
+RL.US,D,20050617,000000,35.9991,36.0886,35.6942,36.0797,1180128.5371849,0
+RL.US,D,20050620,000000,35.9145,36.0571,35.7129,35.9764,390227.39085192,0
+RL.US,D,20050621,000000,35.9145,36.2125,35.8102,36.0345,401491.85020199,0
+RL.US,D,20050622,000000,36.0246,36.2803,35.9224,36.0482,330644.11548307,0
+RL.US,D,20050623,000000,35.9499,36.125,35.2055,35.2979,510976.13140263,0
+RL.US,D,20050624,000000,35.2979,35.4739,34.7432,34.7432,829140.67389388,0
+RL.US,D,20050627,000000,34.8445,34.934,34.581,34.7963,312471.30292626,0
+RL.US,D,20050628,000000,34.9665,35.9853,34.9252,35.9145,587520.15618103,0
+RL.US,D,20050629,000000,35.9066,35.9145,35.5044,35.6608,644928.42897272,0
+RL.US,D,20050630,000000,35.8682,35.8909,35.2979,35.5939,475614.79918038,0
+RL.US,D,20050701,000000,35.7129,36.1663,35.4198,36.1663,360067.15174897,0
+RL.US,D,20050705,000000,36.2459,36.6934,36.1328,36.6688,595881.56160039,0
+RL.US,D,20050706,000000,36.4643,36.6531,36.2046,36.2459,569839.49006991,0
+RL.US,D,20050707,000000,35.9145,35.94,35.7434,35.8909,527685.72343185,0
+RL.US,D,20050708,000000,38.3692,40.0449,38.1312,39.0881,4086731.2098317,0
+RL.US,D,20050711,000000,38.9721,39.6329,38.9563,39.1294,1170922.1447896,0
+RL.US,D,20050712,000000,39.0468,40.0213,39.0468,39.9123,746179.42552292,0
+RL.US,D,20050713,000000,39.7126,40.0863,39.452,39.5896,651345.65256527,0
+RL.US,D,20050714,000000,39.4244,39.8719,39.4244,39.7903,898419.43760926,0
+RL.US,D,20050715,000000,39.5503,39.9368,39.508,39.7381,497537.68630689,0
+RL.US,D,20050718,000000,39.7381,39.7381,38.7587,39.1933,532655.99580079,0
+RL.US,D,20050719,000000,39.1933,39.6064,39.1058,39.5729,1043149.1322413,0
+RL.US,D,20050720,000000,39.4244,40.2171,39.2956,40.0449,358495.13025094,0
+RL.US,D,20050721,000000,40.0617,40.9016,40.0057,40.344,887758.97616982,0
+RL.US,D,20050722,000000,40.5004,41.1523,40.458,40.876,730316.85413268,0
+RL.US,D,20050725,000000,41.1179,41.2645,40.6076,40.697,537622.20084374,0
+RL.US,D,20050726,000000,40.7894,40.876,40.5406,40.6232,370723.54586242,0
+RL.US,D,20050727,000000,40.8317,40.8317,40.2594,40.7039,365521.43591162,0
+RL.US,D,20050728,000000,40.7894,40.9881,40.3282,40.8691,324338.74335546,0
+RL.US,D,20050729,000000,40.8317,41.1012,40.4826,40.6557,490994.37560842,0
+RL.US,D,20050801,000000,40.7462,40.8317,40.1925,40.7039,373031.753366,0
+RL.US,D,20050802,000000,40.6646,41.1435,40.5004,41.0677,389621.35927829,0
+RL.US,D,20050803,000000,40.9881,41.9018,40.9881,41.5792,659342.01547635,0
+RL.US,D,20050804,000000,41.5792,41.5792,39.5808,39.9535,766284.21792855,0
+RL.US,D,20050805,000000,40.2505,41.1012,39.6752,41.0511,1552914.2173281,0
+RL.US,D,20050808,000000,41.3264,41.4552,40.7639,41.3972,1456024.4110787,0
+RL.US,D,20050809,000000,42.1201,43.969,42.1112,42.9176,3401831.1346185,0
+RL.US,D,20050810,000000,42.6049,43.6523,42.5616,43.3464,9810430.9792243,0
+RL.US,D,20050811,000000,43.191,43.4782,43.0917,43.4319,1669063.8290071,0
+RL.US,D,20050812,000000,43.3051,43.3897,42.6619,43.0818,768223.31559786,0
+RL.US,D,20050815,000000,42.8812,43.1586,42.4721,42.5223,802978.61624648,0
+RL.US,D,20050816,000000,42.1112,42.3561,41.6618,41.7316,937180.03753391,0
+RL.US,D,20050817,000000,41.5723,42.002,41.4641,41.6874,592362.30778106,0
+RL.US,D,20050818,000000,41.6382,41.8526,41.0196,41.7394,680781.90764066,0
+RL.US,D,20050819,000000,41.644,41.6874,40.9203,41.0767,588006.20163773,0
+RL.US,D,20050822,000000,41.8614,41.8614,39.9299,40.3833,1464627.8223949,0
+RL.US,D,20050823,000000,40.3833,41.4916,40.3026,41.3746,1260668.7097559,0
+RL.US,D,20050824,000000,41.1179,41.8122,41.1179,41.1357,1156271.6365466,0
+RL.US,D,20050825,000000,41.4916,41.8614,41.4071,41.4739,1135800.7848012,0
+RL.US,D,20050826,000000,41.4552,41.4552,40.8317,40.8691,465800.34154842,0
+RL.US,D,20050829,000000,40.7639,40.7639,40.2928,40.576,488574.31663991,0
+RL.US,D,20050830,000000,40.4914,41.2261,40.458,40.6646,1450090.1824484,0
+RL.US,D,20050831,000000,40.581,40.9635,40.2348,40.9114,621552.4896336,0
+RL.US,D,20050901,000000,40.996,41.2497,39.6919,39.7126,1017955.0981812,0
+RL.US,D,20050902,000000,39.8385,39.8787,38.9485,39.0969,870201.34667011,0
+RL.US,D,20050906,000000,39.3015,39.9535,39.2425,39.7971,1010446.8143899,0
+RL.US,D,20050907,000000,39.4244,40.8917,39.4086,40.7364,1045692.2278211,0
+RL.US,D,20050908,000000,40.6557,41.3677,40.458,41.1927,771371.42591993,0
+RL.US,D,20050909,000000,41.1789,41.2821,40.9635,41.1927,507586.01518371,0
+RL.US,D,20050912,000000,41.3677,42.9264,41.3677,42.7357,1358897.6830899,0
+RL.US,D,20050913,000000,42.3915,42.5616,42.0345,42.2567,1164020.9094034,0
+RL.US,D,20050914,000000,42.1112,42.4318,41.9018,41.943,706453.85250536,0
+RL.US,D,20050915,000000,41.943,42.0276,41.4995,41.9018,711669.18126565,0
+RL.US,D,20050916,000000,41.9018,41.9018,41.4641,41.6972,595154.52707834,0
+RL.US,D,20050919,000000,41.6136,41.6382,40.876,41.1621,586555.18308813,0
+RL.US,D,20050920,000000,41.1179,41.2005,38.9721,39.5503,1137859.8685875,0
+RL.US,D,20050921,000000,39.4244,39.5572,38.0132,38.3279,1901364.0691967,0
+RL.US,D,20050922,000000,38.3023,39.508,37.5657,39.21,1093776.1557636,0
+RL.US,D,20050923,000000,39.2956,40.6734,39.2179,40.162,731526.88361694,0
+RL.US,D,20050926,000000,40.6646,41.5418,40.6232,40.9547,1092685.0955648,0
+RL.US,D,20050927,000000,41.6874,42.0679,41.4641,41.8526,877707.5967985,0
+RL.US,D,20050928,000000,42.0679,42.1997,40.7718,40.8406,715778.19735463,0
+RL.US,D,20050929,000000,40.8544,41.7542,40.5062,41.4238,560997.12335135,0
+RL.US,D,20050930,000000,41.4316,41.6303,41.3421,41.532,537014.13560711,0
+RL.US,D,20051003,000000,41.532,41.771,41.3343,41.4238,689980.165384,0
+RL.US,D,20051004,000000,41.4916,42.5223,41.4385,41.6618,611018.11530008,0
+RL.US,D,20051005,000000,41.7316,41.822,41.532,41.5723,708391.93334317,0
+RL.US,D,20051006,000000,41.5723,43.0917,41.5723,42.2331,1030435.6880045,0
+RL.US,D,20051007,000000,42.3383,43.5303,42.3383,43.3464,1708426.3931795,0
+RL.US,D,20051010,000000,43.3464,43.4881,42.4819,42.6285,781909.86757944,0
+RL.US,D,20051011,000000,42.9344,43.0917,42.5882,42.7278,839196.1205912,0
+RL.US,D,20051012,000000,42.6875,42.7701,41.3589,41.4484,1072702.322939,0
+RL.US,D,20051013,000000,41.3677,41.6136,40.2348,40.6734,1310328.7265224,0
+RL.US,D,20051014,000000,41.0353,42.0679,40.5062,41.8938,1357442.5972143,0
+RL.US,D,20051017,000000,41.8782,42.4819,41.83,42.1751,519576.49222434,0
+RL.US,D,20051018,000000,42.1358,42.2253,41.822,42.002,510254.18103807,0
+RL.US,D,20051019,000000,41.884,42.6875,41.3343,42.6541,643719.41631996,0
+RL.US,D,20051020,000000,42.4397,43.727,42.3983,43.0592,1037702.9827306,0
+RL.US,D,20051021,000000,43.2658,43.7024,42.8714,43.2422,578316.81428019,0
+RL.US,D,20051024,000000,43.2972,44.0408,43.018,43.9414,759017.94003402,0
+RL.US,D,20051025,000000,43.7359,43.7683,42.6964,42.8714,1094380.1536742,0
+RL.US,D,20051026,000000,42.7278,42.9176,42.3827,42.4229,981262.73352629,0
+RL.US,D,20051027,000000,42.2755,42.2755,39.4923,40.0617,2084122.2450738,0
+RL.US,D,20051028,000000,40.1699,40.3676,39.6516,40.1355,1118966.1224976,0
+RL.US,D,20051031,000000,40.3912,41.2733,39.8641,40.6232,1429381.3921321,0
+RL.US,D,20051101,000000,40.6646,41.1012,40.2171,40.7285,956793.70032535,0
+RL.US,D,20051102,000000,40.755,41.4316,40.6803,41.3677,839196.1205912,0
+RL.US,D,20051103,000000,43.3464,43.8529,42.0178,43.0592,2103013.9575006,0
+RL.US,D,20051104,000000,43.7605,45.4048,43.7605,45.2474,2135836.261469,0
+RL.US,D,20051107,000000,45.2032,45.6526,44.5934,45.386,1016870.1389714,0
+RL.US,D,20051108,000000,45.386,45.4126,44.6623,44.9445,1028375.5873868,0
+RL.US,D,20051109,000000,44.8265,45.0822,44.2876,44.3712,736368.01838545,0
+RL.US,D,20051110,000000,44.2876,44.9661,43.7191,44.7527,521275.61765979,0
+RL.US,D,20051111,000000,44.6917,45.211,44.5757,45.0301,463984.28049054,0
+RL.US,D,20051114,000000,44.9573,45.4048,44.6534,45.0399,412756.30955206,0
+RL.US,D,20051115,000000,45.0399,45.0822,43.4143,43.5953,787357.03392159,0
+RL.US,D,20051116,000000,43.7359,44.0712,43.4881,43.7605,554704.97003323,0
+RL.US,D,20051117,000000,43.969,45.1255,43.969,44.917,686834.08872493,0
+RL.US,D,20051118,000000,45.0822,45.9151,44.8334,45.0576,609563.02942447,0
+RL.US,D,20051121,000000,45.1255,45.2474,44.5275,44.7753,925669.50496099,0
+RL.US,D,20051122,000000,44.7941,44.8481,44.3387,44.6534,850937.47391447,0
+RL.US,D,20051123,000000,44.6445,44.9829,44.4882,44.7271,564751.26524705,0
+RL.US,D,20051125,000000,45.0399,45.3378,44.2542,45.2474,217884.62002295,0
+RL.US,D,20051128,000000,45.211,45.2297,43.7959,44.0004,909077.8653857,0
+RL.US,D,20051129,000000,44.1164,44.8019,44.1164,44.4823,818363.27683201,0
+RL.US,D,20051130,000000,44.2276,44.8659,44.08,44.2542,470280.50113466,0
+RL.US,D,20051201,000000,44.7527,44.8659,43.7605,44.3141,871773.36816815,0
+RL.US,D,20051202,000000,44.1508,44.8019,43.4635,44.1508,975087.51583059,0
+RL.US,D,20051205,000000,43.8991,43.9414,42.6049,42.6875,1086265.8383092,0
+RL.US,D,20051206,000000,42.7701,43.6355,42.7701,43.3385,973267.38744671,0
+RL.US,D,20051207,000000,43.2658,43.3563,42.1584,42.7701,663944.19484251,0
+RL.US,D,20051208,000000,42.9019,43.5047,42.8616,43.372,922883.38665271,0
+RL.US,D,20051209,000000,43.3975,43.6277,42.9422,43.2815,511102.21850855,0
+RL.US,D,20051212,000000,43.3464,43.6199,42.7032,42.7032,541619.36546777,0
+RL.US,D,20051213,000000,42.5793,43.2658,42.0276,43.191,916221.1066688,0
+RL.US,D,20051214,000000,43.018,43.7762,42.9019,43.6779,548036.58906033,0
+RL.US,D,20051215,000000,43.7605,43.8116,42.8714,43.2078,581951.98689046,0
+RL.US,D,20051216,000000,43.372,43.4635,42.8714,43.0592,459502.08724129,0
+RL.US,D,20051219,000000,43.1743,43.2579,42.7534,43.1163,692648.33123836,0
+RL.US,D,20051220,000000,42.95,43.6709,42.9344,43.5391,944324.29564852,0
+RL.US,D,20051221,000000,44.6711,45.6526,44.4567,45.3134,1930183.107552,0
+RL.US,D,20051222,000000,45.6211,46.0489,45.3134,46.0175,850821.55512354,0
+RL.US,D,20051223,000000,46.0175,46.8495,46.0086,46.577,697730.45507223,0
+RL.US,D,20051227,000000,46.9055,46.9301,45.748,45.9555,628819.78435963,0
+RL.US,D,20051228,000000,45.8985,46.6577,45.8985,46.5426,512914.21224044,0
+RL.US,D,20051229,000000,46.5672,46.7246,46.1443,46.3538,410210.16347762,0
+RL.US,D,20051230,000000,46.2122,46.6656,46.1207,46.3538,328940.92272162,0
+RL.US,D,20060103,000000,46.584,46.6577,45.5444,46.0401,1186424.7578291,0
+RL.US,D,20060104,000000,46.164,46.3144,45.5169,46.0725,899388.47802816,0
+RL.US,D,20060105,000000,46.0657,46.9468,46.0175,46.4276,814127.15680562,0
+RL.US,D,20060106,000000,46.641,46.816,46.3607,46.6262,711298.03776838,0
+RL.US,D,20060109,000000,46.3607,47.0058,46.2387,46.6842,846459.34799122,0
+RL.US,D,20060110,000000,46.816,46.8318,46.164,46.8318,416385.38117333,0
+RL.US,D,20060111,000000,46.757,47.5998,46.7324,46.7855,753082.69457218,0
+RL.US,D,20060112,000000,46.6656,46.8416,46.4934,46.6577,526116.75242831,0
+RL.US,D,20060113,000000,46.6577,46.8977,46.1129,46.2535,251551.91096724,0
+RL.US,D,20060117,000000,46.0086,46.0243,44.9573,45.6605,769917.35687581,0
+RL.US,D,20060118,000000,45.2474,45.9319,45.0134,45.5444,489055.27793911,0
+RL.US,D,20060119,000000,45.6211,45.6211,44.4203,44.7095,1140645.9868958,0
+RL.US,D,20060120,000000,44.7527,44.8659,43.6847,43.7526,901812.60432267,0
+RL.US,D,20060123,000000,44.6269,44.8393,44.089,44.3633,1494053.9091553,0
+RL.US,D,20060124,000000,44.5059,45.2632,44.4302,44.974,698706.61331163,0
+RL.US,D,20060125,000000,45.1658,45.4048,44.917,45.3064,702093.67903604,0
+RL.US,D,20060126,000000,45.4962,46.5604,45.273,46.338,776698.60614514,0
+RL.US,D,20060127,000000,46.2604,47.0471,46.1541,46.9645,632092.96495611,0
+RL.US,D,20060130,000000,46.9399,47.5516,46.8416,47.1041,540894.36460872,0
+RL.US,D,20060131,000000,46.9399,46.9645,46.3144,46.7658,474280.7162532,0
+RL.US,D,20060201,000000,46.7855,46.9733,46.3538,46.5268,650256.62602944,0
+RL.US,D,20060202,000000,46.5426,46.7757,46.0981,46.5102,569471.39706714,0
+RL.US,D,20060203,000000,46.5268,47.5349,45.9899,47.5349,806495.83640282,0
+RL.US,D,20060206,000000,47.4936,48.1043,46.7757,47.4503,592611.4314984,0
+RL.US,D,20060207,000000,46.0322,46.3538,44.5757,44.7271,2248351.7173693,0
+RL.US,D,20060208,000000,45.0822,46.3833,45.0822,45.8679,1747785.9068572,0
+RL.US,D,20060209,000000,45.8985,46.2977,45.7401,45.8749,875046.54876464,0
+RL.US,D,20060210,000000,45.9073,45.9555,45.4274,45.6998,911982.95297942,0
+RL.US,D,20060213,000000,45.455,45.7569,45.0399,45.4126,809763.9328418,0
+RL.US,D,20060214,000000,45.6998,47.1877,45.51,47.0147,941292.10411738,0
+RL.US,D,20060215,000000,47.1445,47.5349,46.816,47.5349,712150.14256486,0
+RL.US,D,20060216,000000,47.5025,47.7258,46.9911,47.3028,821029.40902338,0
+RL.US,D,20060217,000000,47.2359,47.3028,46.5604,46.5938,758657.98168325,0
+RL.US,D,20060221,000000,46.4688,46.5268,46.0657,46.2122,697005.45421318,0
+RL.US,D,20060222,000000,46.2535,47.2507,46.2122,46.9822,787723.09326136,0
+RL.US,D,20060223,000000,46.8416,47.3451,46.757,47.1809,491716.32597298,0
+RL.US,D,20060224,000000,47.2585,48.1535,47.2359,47.8909,890906.06966038,0
+RL.US,D,20060227,000000,47.764,48.6669,47.764,48.5095,1011420.9389662,0
+RL.US,D,20060228,000000,48.4663,48.7554,47.4415,47.8555,618164.40707768,0
+RL.US,D,20060301,000000,47.8555,49.2923,47.7886,48.9138,745817.43350914,0
+RL.US,D,20060302,000000,48.6757,48.8812,48.3767,48.6059,763621.13623169,0
+RL.US,D,20060303,000000,48.4003,48.7711,47.9883,48.4997,368306.53738841,0
+RL.US,D,20060306,000000,48.4663,48.5439,47.468,47.5349,529263.84591888,0
+RL.US,D,20060307,000000,47.0629,47.7966,46.1443,47.5428,1130229.5650161,0
+RL.US,D,20060308,000000,47.1041,48.1466,47.0383,47.9794,527936.8808122,0
+RL.US,D,20060309,000000,47.8634,48.3669,47.6402,47.9617,626762.73423639,0
+RL.US,D,20060310,000000,47.9981,48.2371,47.7512,48.1368,343841.57151345,0
+RL.US,D,20060313,000000,48.1279,48.1279,47.6756,47.9401,496325.62315964,0
+RL.US,D,20060314,000000,47.9155,48.4003,47.6244,48.4003,305085.0389148,0
+RL.US,D,20060315,000000,48.4663,48.5183,48.0129,48.5095,610288.03028353,0
+RL.US,D,20060316,000000,48.6757,49.1694,48.2941,48.4003,551308.75282531,0
+RL.US,D,20060317,000000,48.3591,49.4251,47.9155,49.4074,696648.5463569,0
+RL.US,D,20060320,000000,49.7457,50.7773,49.7054,50.3092,801648.60064529,0
+RL.US,D,20060321,000000,50.4636,50.8531,49.786,50.1106,868020.24310396,0
+RL.US,D,20060322,000000,49.903,50.5973,49.8539,50.4489,827692.70583878,0
+RL.US,D,20060323,000000,50.5305,50.976,50.2826,50.7547,673996.59104533,0
+RL.US,D,20060324,000000,50.8206,50.8363,50.0014,50.145,302537.87600887,0
+RL.US,D,20060327,000000,50.1194,50.1608,49.6317,49.8785,960429.8897671,0
+RL.US,D,20060328,000000,49.6671,50.0506,49.5727,49.7457,698824.56576556,0
+RL.US,D,20060329,000000,49.6218,50.1518,49.6218,49.8696,409363.14283865,0
+RL.US,D,20060330,000000,49.786,50.1194,49.4999,49.6483,848035.43681526,0
+RL.US,D,20060331,000000,49.7457,50.3584,49.5255,50.0427,557365.00123559,0
+RL.US,D,20060403,000000,50.199,50.2758,49.4399,49.5727,811824.03345954,0
+RL.US,D,20060404,000000,49.4999,49.7211,48.716,49.3907,404277.96851028,0
+RL.US,D,20060405,000000,49.0848,50.6889,49.0848,50.3997,480092.92510363,0
+RL.US,D,20060406,000000,50.326,51.1914,50.1696,50.8609,375328.77572309,0
+RL.US,D,20060407,000000,50.7773,51.1825,50.3653,50.5482,320710.68856568,0
+RL.US,D,20060410,000000,50.5737,50.6131,49.1182,49.2363,406821.06409021,0
+RL.US,D,20060411,000000,49.2756,49.6749,49.1084,49.4909,513037.24885186,0
+RL.US,D,20060412,000000,49.4821,49.5883,49.0474,49.2658,310534.23891995,0
+RL.US,D,20060413,000000,49.1861,49.6317,49.1606,49.2451,356435.02963321,0
+RL.US,D,20060417,000000,49.0474,49.5559,48.5095,48.8646,514973.29602667,0
+RL.US,D,20060418,000000,48.899,49.8696,48.899,49.6671,572619.5073892,0
+RL.US,D,20060419,000000,49.5509,49.9306,49.2845,49.8214,317922.5365944,0
+RL.US,D,20060420,000000,49.6827,50.7035,49.6827,50.6219,500078.74822383,0
+RL.US,D,20060421,000000,50.6741,51.1264,50.4076,50.7547,492807.38617181,0
+RL.US,D,20060424,000000,51.1648,51.7706,50.7301,51.2406,702093.67903604,0
+RL.US,D,20060425,000000,51.6064,51.9103,50.6947,51.0684,458897.07249917,0
+RL.US,D,20060426,000000,51.1107,51.3478,50.7035,50.7371,372426.73862387,0
+RL.US,D,20060427,000000,50.199,51.158,49.9129,50.8107,520787.53854009,0
+RL.US,D,20060428,000000,50.4981,51.0035,49.9729,50.1362,522484.63031255,0
+RL.US,D,20060501,000000,50.6947,51.2484,50.3584,50.5147,541861.37136463,0
+RL.US,D,20060502,000000,50.5305,50.7371,49.8293,50.1282,602051.6951386,0
+RL.US,D,20060503,000000,49.9936,50.2325,49.903,50.0938,456593.94915309,0
+RL.US,D,20060504,000000,50.0506,51.1648,49.963,51.151,543071.40084888,0
+RL.US,D,20060505,000000,51.151,51.151,50.4892,50.5797,605082.86983823,0
+RL.US,D,20060508,000000,50.4076,50.6131,50.2325,50.5059,323738.81277083,0
+RL.US,D,20060509,000000,50.326,50.44,49.7133,49.8785,490148.37180094,0
+RL.US,D,20060510,000000,49.6218,50.4253,49.4909,50.0938,382961.11295739,0
+RL.US,D,20060511,000000,50.199,50.9671,49.6317,49.6317,456109.93735938,0
+RL.US,D,20060512,000000,49.5343,49.6051,48.8478,48.9756,457566.04006649,0
+RL.US,D,20060515,000000,48.7711,48.7711,47.6244,48.5665,1079486.6227029,0
+RL.US,D,20060516,000000,48.5665,48.8556,48.2627,48.5665,666608.29337088,0
+RL.US,D,20060517,000000,48.3345,48.5351,47.4936,47.7572,604720.87782445,0
+RL.US,D,20060518,000000,47.8388,47.8909,46.4866,46.5268,1004878.6450993,0
+RL.US,D,20060519,000000,46.6331,47.2291,46.6194,46.9055,1268907.0785638,0
+RL.US,D,20060522,000000,46.8239,47.0058,45.6605,46.0725,1885614.3661029,0
+RL.US,D,20060523,000000,46.2387,46.519,44.8747,44.8747,1990255.4788721,0
+RL.US,D,20060524,000000,44.8334,46.9822,44.5846,45.9801,2214198.3809682,0
+RL.US,D,20060525,000000,46.6498,47.6402,45.9073,46.3214,1940722.566043,0
+RL.US,D,20060526,000000,46.4442,46.8495,46.402,46.519,981021.74446094,0
+RL.US,D,20060530,000000,46.6016,46.6262,45.3134,45.3684,1772490.844966,0
+RL.US,D,20060531,000000,45.4962,46.6498,45.455,46.6498,1966639.567299,0
+RL.US,D,20060601,000000,46.8573,47.1966,46.4442,47.0805,857243.86287359,0
+RL.US,D,20060602,000000,47.5585,47.5998,46.519,46.8977,824904.55386748,0
+RL.US,D,20060605,000000,46.816,46.9399,46.0401,46.105,867534.19764726,0
+RL.US,D,20060606,000000,46.2299,46.5672,46.1296,46.3302,859663.9218421,0
+RL.US,D,20060607,000000,46.3302,47.6244,46.3302,46.5102,1048962.3579232,0
+RL.US,D,20060608,000000,45.9899,46.1129,45.4126,45.8591,1417631.9041569,0
+RL.US,D,20060609,000000,45.8099,46.0657,45.4962,45.5926,635118.03866675,0
+RL.US,D,20060612,000000,45.6791,45.6791,44.1696,44.1696,683927.98429972,0
+RL.US,D,20060613,000000,43.6779,44.089,43.1252,43.3563,1232086.5931399,0
+RL.US,D,20060614,000000,43.018,43.8273,42.95,43.727,776337.63096287,0
+RL.US,D,20060615,000000,43.8116,45.3202,43.7605,45.1658,940927.06160911,0
+RL.US,D,20060616,000000,46.2387,47.5428,46.2299,47.0629,2356626.9859171,0
+RL.US,D,20060619,000000,47.1041,47.1809,45.5523,45.7755,950741.51924107,0
+RL.US,D,20060620,000000,45.8001,45.8679,45.1255,45.2032,995309.24385865,0
+RL.US,D,20060621,000000,45.2032,46.0893,45.0665,45.628,808189.87768077,0
+RL.US,D,20060622,000000,45.5444,45.6211,44.857,45.0743,758048.89961512,0
+RL.US,D,20060623,000000,44.8747,45.2032,44.6711,45.0399,627731.7746553,0
+RL.US,D,20060626,000000,45.2907,45.6211,44.9091,45.0045,889334.04816235,0
+RL.US,D,20060627,000000,44.9357,44.9661,44.1971,44.3387,822603.46418441,0
+RL.US,D,20060628,000000,44.439,44.4734,43.2727,44.025,774521.56990498,0
+RL.US,D,20060629,000000,44.2138,45.1658,44.1254,45.1255,650377.62897786,0
+RL.US,D,20060630,000000,45.329,45.7401,45.1854,45.329,781668.87851409,0
+RL.US,D,20060703,000000,45.2818,45.2907,44.4469,44.8747,351833.86709854,0
+RL.US,D,20060705,000000,44.5433,44.5433,43.7762,43.8273,731283.86088858,0
+RL.US,D,20060706,000000,44.0092,44.1352,43.6031,43.6847,494020.46615056,0
+RL.US,D,20060707,000000,43.6031,43.8853,43.1399,43.2579,484695.10446979,0
+RL.US,D,20060710,000000,43.312,43.5569,42.836,42.9176,620222.47403242,0
+RL.US,D,20060711,000000,42.7121,42.7701,41.9018,42.6787,1167049.0336085,0
+RL.US,D,20060712,000000,42.5961,42.6216,40.9114,40.9881,1065556.0311614,0
+RL.US,D,20060713,000000,40.6882,40.8691,39.7726,40.5406,1283196.6116245,0
+RL.US,D,20060714,000000,39.8787,40.7364,39.6605,39.8719,662125.08329014,0
+RL.US,D,20060717,000000,39.7627,40.2427,39.3998,39.5248,619008.37722217,0
+RL.US,D,20060718,000000,39.5248,39.6329,37.6897,38.3928,2081575.0821679,0
+RL.US,D,20060719,000000,38.5167,41.2438,38.5167,41.0677,2353112.8162552,0
+RL.US,D,20060720,000000,41.0767,41.1857,40.0922,40.1531,920949.3731409,0
+RL.US,D,20060721,000000,40.1453,40.1699,39.3192,39.5503,408271.06580831,0
+RL.US,D,20060724,000000,41.943,46.3538,41.943,45.7401,4055846.9867012,0
+RL.US,D,20060725,000000,45.7244,48.0129,45.7244,47.591,2202082.8336532,0
+RL.US,D,20060726,000000,47.468,47.6067,46.4364,46.6016,1600879.175985,0
+RL.US,D,20060727,000000,46.9822,47.3303,46.0401,46.0401,1324978.2179339,0
+RL.US,D,20060728,000000,46.279,47.3923,46.2387,47.3923,1031515.5630569,0
+RL.US,D,20060731,000000,47.3923,47.4415,46.8573,47.0973,808432.90040912,0
+RL.US,D,20060801,000000,46.8977,46.9911,45.9555,45.9723,692648.33123836,0
+RL.US,D,20060802,000000,46.1296,46.9301,45.9899,46.7177,504927.00081285,0
+RL.US,D,20060803,000000,46.3214,47.9794,46.3056,47.83,758898.97074859,0
+RL.US,D,20060804,000000,48.5498,48.899,47.764,48.0807,920221.32178734,0
+RL.US,D,20060807,000000,47.9706,48.2184,47.3776,48.1732,1000033.4430047,0
+RL.US,D,20060808,000000,49.4999,50.3653,48.3443,48.5764,1825058.9998206,0
+RL.US,D,20060809,000000,48.5764,48.716,47.3382,47.4779,1352595.3614568,0
+RL.US,D,20060810,000000,47.1877,48.1594,47.0629,47.9155,820423.37744974,0
+RL.US,D,20060811,000000,47.6844,47.7336,46.4364,46.7658,807705.86588707,0
+RL.US,D,20060814,000000,47.1445,47.7512,46.7855,47.2507,743517.36065756,0
+RL.US,D,20060815,000000,48.0807,48.2863,47.3382,48.0355,608842.09589142,0
+RL.US,D,20060816,000000,48.2459,49.4251,48.1535,49.3602,1022559.3112104,0
+RL.US,D,20060817,000000,49.2923,49.5343,48.3945,48.6059,806618.87301423,0
+RL.US,D,20060818,000000,48.6492,49.0219,48.5665,48.6826,703181.68874037,0
+RL.US,D,20060821,000000,48.597,49.1694,47.9548,48.3029,669029.36917088,0
+RL.US,D,20060822,000000,48.0807,48.716,47.6922,48.0965,590670.3001661,0
+RL.US,D,20060823,000000,47.8909,48.2105,47.4081,47.5998,526237.75537674,0
+RL.US,D,20060824,000000,47.6402,47.648,46.7855,47.2763,1402614.3197426,0
+RL.US,D,20060825,000000,47.1445,47.4238,46.816,47.2851,1331035.4831756,0
+RL.US,D,20060828,000000,47.1445,48.3767,47.0805,47.9981,535323.14482365,0
+RL.US,D,20060829,000000,48.0807,49.2451,48.0807,48.9855,1245289.1333278,0
+RL.US,D,20060830,000000,48.9855,49.1694,48.063,48.4918,575532.72963491,0
+RL.US,D,20060831,000000,48.4918,49.1527,48.4918,48.7062,748967.57749421,0
+RL.US,D,20060901,000000,48.9138,49.1527,48.2184,49.0032,644809.45968729,0
+RL.US,D,20060905,000000,49.2923,49.2923,48.5577,48.9206,404399.9882902,0
+RL.US,D,20060906,000000,48.716,49.4163,48.5498,49.253,654620.86682475,0
+RL.US,D,20060907,000000,49.1252,50.6063,49.1252,50.2826,1557519.4471888,0
+RL.US,D,20060908,000000,50.326,50.8609,49.9798,50.7371,841133.18459751,0
+RL.US,D,20060911,000000,50.7371,51.6064,50.3004,51.5061,608355.03360321,0
+RL.US,D,20060912,000000,51.6625,53.2969,51.5995,53.0923,971572.32933725,0
+RL.US,D,20060913,000000,52.9252,53.2704,52.1571,52.4226,986349.94151766,0
+RL.US,D,20060914,000000,52.0175,52.3066,51.333,52.1502,737099.12023351,0
+RL.US,D,20060915,000000,52.0676,52.8996,51.39,52.6774,861356.94628856,0
+RL.US,D,20060918,000000,52.7619,53.2969,52.5948,53.1081,682595.93503554,0
+RL.US,D,20060919,000000,52.6774,53.8752,51.9181,53.6598,1226878.3822002,0
+RL.US,D,20060920,000000,53.8664,54.1879,53.2704,53.703,1142095.9886139,0
+RL.US,D,20060921,000000,53.767,54.661,52.8013,52.9439,1191637.0360948,0
+RL.US,D,20060922,000000,52.4306,52.6036,51.3988,52.1729,1003907.5710174,0
+RL.US,D,20060925,000000,52.1729,53.2045,51.6447,53.1081,621311.50056825,0
+RL.US,D,20060926,000000,52.935,53.7276,52.398,53.5851,589458.23701884,0
+RL.US,D,20060927,000000,53.4208,53.9076,53.4208,53.6018,469313.49437876,0
+RL.US,D,20060928,000000,53.644,54.0099,52.9439,53.4041,470280.50113466,0
+RL.US,D,20060929,000000,53.4966,53.8339,53.1415,53.413,641416.29297388,0
+RL.US,D,20061002,000000,53.4966,54.3679,53.4779,53.7994,858088.84984957,0
+RL.US,D,20061003,000000,53.7906,54.7839,53.4779,54.777,1164263.9321317,0
+RL.US,D,20061004,000000,54.6206,55.6513,54.4948,55.6267,722683.50006688,0
+RL.US,D,20061005,000000,55.5421,55.7015,54.5744,55.1045,443397.50995421,0
+RL.US,D,20061006,000000,54.9374,55.0082,54.4948,54.602,406335.01863351,0
+RL.US,D,20061009,000000,54.5941,55.4851,54.4948,55.1724,655949.86559444,0
+RL.US,D,20061010,000000,55.3347,55.8647,55.0799,55.1045,719414.38679639,0
+RL.US,D,20061011,000000,54.9983,55.5845,54.777,55.4202,613197.18520324,0
+RL.US,D,20061012,000000,55.551,55.7093,54.9068,55.3867,608955.98101935,0
+RL.US,D,20061013,000000,55.7319,57.3753,55.6169,57.1029,829140.67389388,0
+RL.US,D,20061016,000000,56.9701,58.045,56.9701,57.9683,1152270.4045965,0
+RL.US,D,20061017,000000,57.7962,57.7962,56.0388,56.5983,799950.49204135,0
+RL.US,D,20061018,000000,56.9858,57.038,55.9394,56.321,590551.33088067,0
+RL.US,D,20061019,000000,55.9394,56.4843,55.551,56.2876,667576.31695828,0
+RL.US,D,20061020,000000,56.4066,56.4518,55.3523,55.7093,362614.31465491,0
+RL.US,D,20061023,000000,55.6267,56.6505,55.6267,56.501,546224.59532844,0
+RL.US,D,20061024,000000,56.4676,57.9516,56.4164,57.9043,616828.2904875,0
+RL.US,D,20061025,000000,57.9043,58.524,57.219,57.7539,794137.26635942,0
+RL.US,D,20061026,000000,57.9605,59.5978,57.5897,59.2173,866445.17111144,0
+RL.US,D,20061027,000000,59.0521,59.3894,58.3253,58.4728,621430.46985367,0
+RL.US,D,20061030,000000,58.0617,59.4661,57.8139,59.1347,711905.08617351,0
+RL.US,D,20061031,000000,59.3019,59.4661,58.4994,58.6233,760712.99814349,0
+RL.US,D,20061101,000000,58.6233,58.7049,56.9947,57.038,985980.83168339,0
+RL.US,D,20061102,000000,56.6407,57.9417,55.8401,57.8395,1110487.7814558,0
+RL.US,D,20061103,000000,57.9417,58.3824,56.9308,57.4412,395192.57906337,0
+RL.US,D,20061106,000000,57.7962,58.6558,57.6064,58.1257,623006.5586777,0
+RL.US,D,20061107,000000,58.3322,59.3019,58.2682,59.0933,882191.82371074,0
+RL.US,D,20061108,000000,61.0986,62.9308,59.947,62.8541,3641275.6329228,0
+RL.US,D,20061109,000000,62.6445,62.8679,61.1763,61.4231,1681053.2892163,0
+RL.US,D,20061110,000000,61.4457,61.8854,61.0593,61.7595,1522034.0615236,0
+RL.US,D,20061113,000000,61.6798,62.381,61.0229,61.2058,1089174.9932289,0
+RL.US,D,20061114,000000,61.6277,63.156,61.6277,63.0882,1083479.7200009,0
+RL.US,D,20061115,000000,62.8364,63.5425,62.2896,63.3871,880857.74078356,0
+RL.US,D,20061116,000000,63.4618,63.8807,63.214,63.6339,729707.77206456,0
+RL.US,D,20061117,000000,63.5258,63.5258,62.3417,62.9652,853848.66249718,0
+RL.US,D,20061120,000000,62.7489,63.7765,62.6249,63.3704,1011782.93098,0
+RL.US,D,20061121,000000,63.7411,63.9231,63.0409,63.2534,657524.93758697,0
+RL.US,D,20061122,000000,63.33,63.5032,62.7027,63.5032,1008150.8088643,0
+RL.US,D,20061124,000000,63.5032,64.2938,63.0006,63.7481,333304.14668544,0
+RL.US,D,20061127,000000,63.7235,64.0814,63.0006,63.0252,1265998.9404756,0
+RL.US,D,20061128,000000,62.8177,64.6262,62.6711,64.2446,1310328.7265224,0
+RL.US,D,20061129,000000,64.403,64.9891,64.2771,64.9567,1202899.4617819,0
+RL.US,D,20061130,000000,64.8977,65.0235,64.0647,64.5692,1060108.8648193,0
+RL.US,D,20061201,000000,64.6479,65.8664,64.6086,65.6146,1390867.8822618,0
+RL.US,D,20061204,000000,65.2291,66.1535,65.0953,65.9372,911498.94118571,0
+RL.US,D,20061205,000000,65.9372,67.1931,65.7572,66.7042,1036735.9759746,0
+RL.US,D,20061206,000000,66.3847,67.728,66.3031,67.6366,1026919.4846797,0
+RL.US,D,20061207,000000,67.6209,68.6545,67.5057,67.852,1088204.9359785,0
+RL.US,D,20061208,000000,67.852,67.912,66.3355,66.4692,1110003.7696621,0
+RL.US,D,20061211,000000,66.3423,66.3591,65.3786,65.5094,1242135.9388483,0
+RL.US,D,20061212,000000,65.354,65.354,63.5759,64.4452,1486789.6649238,0
+RL.US,D,20061213,000000,64.9389,65.2517,64.1807,64.6086,567295.37765848,0
+RL.US,D,20061214,000000,64.7669,66.0473,64.6921,65.5182,901448.5786459,0
+RL.US,D,20061215,000000,65.2694,65.708,64.5082,64.5692,943835.19969732,0
+RL.US,D,20061218,000000,64.5348,65.2203,63.7667,63.7667,610530.03618038,0
+RL.US,D,20061219,000000,63.5759,64.403,62.8905,64.0489,864750.11300197,0
+RL.US,D,20061220,000000,64.2545,66.0139,64.2545,65.2783,699431.61417068,0
+RL.US,D,20061221,000000,65.7808,66.5892,65.3107,65.6422,867534.19764726,0
+RL.US,D,20061222,000000,65.888,66.1024,65.0649,65.1701,644447.46767352,0
+RL.US,D,20061226,000000,65.0403,65.3363,64.6479,65.1111,506378.01936245,0
+RL.US,D,20061227,000000,65.0737,65.5566,64.8908,65.1514,402943.8855831,0
+RL.US,D,20061228,000000,65.295,65.7316,64.7256,64.7256,566203.30062815,0
+RL.US,D,20061229,000000,64.7344,65.1957,64.0578,64.1207,396647.66493897,0
+RL.US,D,20070103,000000,64.3194,66.4004,64.3194,65.7808,2346571.5392198,0
+RL.US,D,20070104,000000,65.7504,66.6738,65.2694,66.5715,502621.84380376,0
+RL.US,D,20070105,000000,66.3503,66.4692,65.3363,65.9706,582316.01256724,0
+RL.US,D,20070108,000000,66.0945,66.3355,65.715,65.9962,845977.36986053,0
+RL.US,D,20070109,000000,66.1378,68.0102,66.1378,67.6287,798377.45371181,0
+RL.US,D,20070110,000000,67.1931,68.142,67.077,67.7054,572744.57766363,0
+RL.US,D,20070111,000000,67.912,69.1501,67.8972,68.3407,378718.89194199,0
+RL.US,D,20070112,000000,68.0102,68.3329,67.6926,68.2925,353529.94203949,0
+RL.US,D,20070116,000000,68.4902,69.4382,68.4302,69.1992,620102.48791549,0
+RL.US,D,20070117,000000,68.9416,69.1186,68.1588,68.4971,442547.43882073,0
+RL.US,D,20070118,000000,68.6633,69.0842,67.6926,67.6926,418932.54407926,0
+RL.US,D,20070119,000000,67.7959,67.9346,67.2107,67.8972,705481.76159196,0
+RL.US,D,20070122,000000,68.3073,68.3073,66.483,66.483,581222.91870541,0
+RL.US,D,20070123,000000,66.5892,67.0475,66.1771,66.5626,720866.4221775,0
+RL.US,D,20070124,000000,66.7722,67.5805,66.7544,67.1419,788324.0406775,0
+RL.US,D,20070125,000000,66.8066,66.9856,65.3933,65.5733,870684.34163232,0
+RL.US,D,20070126,000000,65.651,65.8044,64.6479,65.0649,829504.69957066,0
+RL.US,D,20070129,000000,65.1435,66.5223,65.1435,66.3267,1218644.0807183,0
+RL.US,D,20070130,000000,66.5312,66.8616,66.0542,66.3847,453812.9150023,0
+RL.US,D,20070131,000000,66.3847,67.9522,66.2027,67.7448,614646.17008984,0
+RL.US,D,20070201,000000,70.1552,70.1808,68.5639,69.0842,11445973.941023,0
+RL.US,D,20070202,000000,67.6209,69.6133,67.4271,68.9682,1985294.3579866,0
+RL.US,D,20070205,000000,69.5622,69.6133,68.6545,69.1,1129625.5671055,0
+RL.US,D,20070206,000000,69.1344,70.3046,69.0596,70.2417,1221791.1742088,0
+RL.US,D,20070207,000000,68.1784,69.8365,67.7782,69.0262,1748513.9582107,0
+RL.US,D,20070208,000000,68.5699,69.4914,68.5403,69.0006,986467.89397159,0
+RL.US,D,20070209,000000,68.7764,69.331,68.5049,68.9593,1086144.8353608,0
+RL.US,D,20070212,000000,68.6545,68.7351,67.7143,68.4902,1342215.5455112,0
+RL.US,D,20070213,000000,68.9416,69.2346,68.6545,69.0006,740104.87414566,0
+RL.US,D,20070214,000000,68.7853,69.4736,68.5955,69.218,801082.22550015,0
+RL.US,D,20070215,000000,69.2554,70.58,69.0596,70.4316,735643.0175264,0
+RL.US,D,20070216,000000,70.0598,70.9163,69.9153,70.8426,708995.9312538,0
+RL.US,D,20070220,000000,71.5054,73.4025,70.9833,73.1478,1338061.7888362,0
+RL.US,D,20070221,000000,72.6688,73.5412,72.4191,72.841,950375.45990129,0
+RL.US,D,20070222,000000,72.841,73.3199,71.8084,72.4112,551186.73304539,0
+RL.US,D,20070223,000000,72.4525,72.7338,71.6923,72.2795,715413.15484635,0
+RL.US,D,20070226,000000,72.3197,72.661,71.4976,72.0483,507469.07956129,0
+RL.US,D,20070227,000000,70.4148,71.0895,68.1244,69.5789,1317109.9757917,0
+RL.US,D,20070228,000000,69.7018,72.0227,69.3645,71.8182,1332606.4878422,0
+RL.US,D,20070301,000000,70.6341,71.295,69.6291,69.9762,1744567.6351617,0
+RL.US,D,20070302,000000,69.8523,70.1001,68.8718,68.8787,1066768.0943087,0
+RL.US,D,20070305,000000,68.4577,68.9416,67.4183,67.4979,1265395.9593965,0
+RL.US,D,20070306,000000,68.0358,68.8787,67.7615,68.8787,1303663.396044,0
+RL.US,D,20070307,000000,68.8383,69.8769,68.4479,69.5218,964670.0771195,0
+RL.US,D,20070308,000000,70.1424,70.9833,69.9015,70.6174,869593.2814335,0
+RL.US,D,20070309,000000,71.0895,71.0895,70.1001,70.2732,744000.35561976,0
+RL.US,D,20070312,000000,70.2899,71.0727,70.2063,70.643,674480.60283904,0
+RL.US,D,20070313,000000,70.1886,70.5869,69.1422,69.2464,1079968.6008335,0
+RL.US,D,20070314,000000,69.6055,69.7707,67.8972,69.273,973993.40513726,0
+RL.US,D,20070315,000000,69.4382,70.3804,69.1422,69.7283,521998.58485585,0
+RL.US,D,20070316,000000,69.9241,69.9241,68.976,69.2092,780211.75897548,0
+RL.US,D,20070319,000000,69.4992,70.6253,69.1344,70.5928,876498.58414574,0
+RL.US,D,20070320,000000,70.6774,71.6097,70.467,71.5752,633305.02810337,0
+RL.US,D,20070321,000000,71.5752,71.9667,70.6676,71.7268,716527.60216966,0
+RL.US,D,20070322,000000,71.9303,71.9981,71.295,71.9391,523331.65095153,0
+RL.US,D,20070323,000000,71.9391,74.4125,71.9391,73.9562,1363353.4387202,0
+RL.US,D,20070326,000000,73.7762,74.0112,72.8666,74.0112,619008.37722217,0
+RL.US,D,20070327,000000,73.9248,73.9394,72.775,72.8488,688531.18049739,0
+RL.US,D,20070328,000000,72.5607,73.0318,72.0405,72.3551,536556.56143239,0
+RL.US,D,20070329,000000,72.783,73.0229,71.5054,72.2705,458412.04387397,0
+RL.US,D,20070330,000000,72.5037,73.3199,71.7828,72.783,666730.3131508,0
+RL.US,D,20070402,000000,72.8332,73.5687,72.4112,73.5687,525110.08924393,0
+RL.US,D,20070403,000000,74.2148,75.5484,73.8992,75.5169,989418.73898277,0
+RL.US,D,20070404,000000,75.631,75.8621,75.1766,75.8553,958610.77821472,0
+RL.US,D,20070405,000000,75.631,76.523,75.5091,76.4571,471131.58909965,0
+RL.US,D,20070409,000000,76.7197,76.9705,76.2516,76.7629,535323.14482365,0
+RL.US,D,20070410,000000,76.7463,76.8131,76.2348,76.4571,992282.13648501,0
+RL.US,D,20070411,000000,76.3676,76.9203,76.1758,76.6243,942431.97222818,0
+RL.US,D,20070412,000000,76.8279,77.6943,75.3272,77.5222,735133.58494522,0
+RL.US,D,20070413,000000,77.6116,77.8625,76.8131,77.6038,793478.35954782,0
+RL.US,D,20070416,000000,78.2333,80.1067,78.0749,80.024,1216218.9375923,0
+RL.US,D,20070417,000000,80.1716,80.5867,79.7595,80.4529,892363.18919899,0
+RL.US,D,20070418,000000,80.3525,80.7833,79.9012,80.5531,718349.76421654,0
+RL.US,D,20070419,000000,80.1165,80.3614,79.6199,79.7684,594665.43112714,0
+RL.US,D,20070420,000000,80.5011,80.9141,79.8756,80.4135,719169.33040504,0
+RL.US,D,20070423,000000,80.4135,81.2554,80.2247,80.7125,478399.90065717,0
+RL.US,D,20070424,000000,80.5867,80.8,78.8744,80.4214,816982.41965586,0
+RL.US,D,20070425,000000,80.4214,81.6753,78.3129,78.5814,1911777.4405818,0
+RL.US,D,20070426,000000,78.5282,78.5282,77.7789,78.0503,1156754.6315088,0
+RL.US,D,20070427,000000,77.9008,78.3129,77.1593,77.9165,916906.45109939,0
+RL.US,D,20070430,000000,78.2509,78.2509,76.0519,76.0519,1218977.6014501,0
+RL.US,D,20070501,000000,74.3073,74.9436,73.3131,74.3437,2391849.0122239,0
+RL.US,D,20070502,000000,74.2217,75.5258,74.2217,75.221,1152394.4580395,0
+RL.US,D,20070503,000000,75.5917,75.7481,74.326,74.6721,1191778.3756733,0
+RL.US,D,20070504,000000,75.1265,75.3272,74.0368,75.1176,956186.65192022,0
+RL.US,D,20070507,000000,75.1511,75.6566,74.5787,74.7341,689136.19523952,0
+RL.US,D,20070508,000000,74.7341,75.9634,74.3958,75.9634,1137741.9161335,0
+RL.US,D,20070509,000000,75.9634,77.1829,75.8375,77.1505,917920.23210426,0
+RL.US,D,20070510,000000,76.6499,76.8957,75.3783,75.5661,839923.15511324,0
+RL.US,D,20070511,000000,75.6566,75.8553,75.0547,75.1344,914527.06539085,0
+RL.US,D,20070514,000000,75.4638,76.9793,75.3537,76.4984,1131926.6567886,0
+RL.US,D,20070515,000000,77.0353,77.355,75.5258,76.1188,1171288.2041293,0
+RL.US,D,20070516,000000,76.6145,76.6322,75.3704,76.349,626692.57286293,0
+RL.US,D,20070517,000000,76.2938,77.6116,76.2692,77.0443,697247.46011003,0
+RL.US,D,20070518,000000,77.4091,78.1919,76.8781,78.0749,723530.52070585,0
+RL.US,D,20070521,000000,78.1487,79.0101,77.9431,78.8016,763502.16694627,0
+RL.US,D,20070522,000000,78.9757,79.9012,78.4968,79.6602,643719.41631996,0
+RL.US,D,20070523,000000,79.5117,79.6779,77.2006,77.3147,1322924.2183051,0
+RL.US,D,20070524,000000,77.3147,78.3315,76.3824,76.8357,1121508.201246,0
+RL.US,D,20070525,000000,76.4571,76.9115,75.8375,76.1434,971474.71351331,0
+RL.US,D,20070529,000000,76.8279,77.9844,76.4571,77.0167,1285983.7467643,0
+RL.US,D,20070530,000000,75.4638,79.6779,75.038,79.6012,3105512.2000599,0
+RL.US,D,20070531,000000,79.8106,82.3018,79.5943,80.5285,2238600.3032903,0
+RL.US,D,20070601,000000,80.5679,81.0232,79.3209,79.9876,1630006.3142847,0
+RL.US,D,20070604,000000,80.091,81.454,79.7684,81.1374,1292275.9000825,0
+RL.US,D,20070605,000000,80.8423,81.4619,79.8106,80.2385,1275122.9695195,0
+RL.US,D,20070606,000000,79.554,80.091,79.1321,79.3387,1348966.2898356,0
+RL.US,D,20070607,000000,79.0583,79.8264,78.1161,78.3965,1162447.8710738,0
+RL.US,D,20070608,000000,77.9844,79.9178,77.9431,79.8756,1084947.0078545,0
+RL.US,D,20070611,000000,79.4704,79.9012,78.8518,78.958,623248.56457455,0
+RL.US,D,20070612,000000,78.7692,78.7692,77.596,77.6116,863660.06963465,0
+RL.US,D,20070613,000000,78.2667,79.2078,77.6038,79.0505,976052.48892349,0
+RL.US,D,20070614,000000,78.7692,78.9344,78.0031,78.2824,729468.8166622,0
+RL.US,D,20070615,000000,78.4397,78.837,78.0267,78.2725,1325583.2326759,0
+RL.US,D,20070618,000000,78.6856,79.9504,78.1663,79.6101,1210527.7316902,0
+RL.US,D,20070619,000000,79.1823,82.1119,79.0583,82.0893,1466694.0240016,0
+RL.US,D,20070620,000000,82.1621,83.775,81.6103,81.7511,1813068.52278,0
+RL.US,D,20070621,000000,82.0559,82.5515,80.5355,81.5248,2164177.3890195,0
+RL.US,D,20070622,000000,81.1246,81.3291,79.9414,80.6751,1277629.4591654,0
+RL.US,D,20070625,000000,80.4617,81.0656,79.4704,79.9336,843070.24860382,0
+RL.US,D,20070626,000000,80.2955,80.6505,79.2649,79.851,1086264.8214777,0
+RL.US,D,20070627,000000,79.8106,81.6979,79.8008,81.5848,1110851.8071326,0
+RL.US,D,20070628,000000,81.7755,82.469,81.212,81.4471,718128.09494968,0
+RL.US,D,20070629,000000,81.4107,82.0559,80.4214,81.0066,715413.15484635,0
+RL.US,D,20070702,000000,81.0066,82.2692,81.0066,82.0962,658250.95527752,0
+RL.US,D,20070703,000000,82.1208,83.2124,81.8327,82.6351,472945.61649453,0
+RL.US,D,20070705,000000,83.2272,83.8054,82.4512,83.8054,556033.96880291,0
+RL.US,D,20070706,000000,83.7976,84.6994,83.6894,84.4634,762165.03352458,0
+RL.US,D,20070709,000000,84.4634,84.4634,82.8151,83.7405,483001.06319184,0
+RL.US,D,20070710,000000,83.3934,83.5182,81.8001,82.1119,960671.89566396,0
+RL.US,D,20070711,000000,82.0559,82.342,81.5111,81.6173,974837.37528174,0
+RL.US,D,20070712,000000,82.1119,83.3186,81.6173,83.2842,1045816.2812641,0
+RL.US,D,20070713,000000,83.4346,83.775,83.0599,83.5674,562568.12801789,0
+RL.US,D,20070716,000000,83.3934,83.8792,82.1768,82.2919,529626.85476415,0
+RL.US,D,20070717,000000,82.7069,83.3373,82.2574,82.8555,776458.63391129,0
+RL.US,D,20070718,000000,82.7748,83.0855,81.6585,82.2201,609318.98986463,0
+RL.US,D,20070719,000000,82.9685,84.0808,82.7581,82.9685,732978.91899805,0
+RL.US,D,20070720,000000,82.9783,83.0787,81.4284,81.6173,584363.91120697,0
+RL.US,D,20070723,000000,82.2772,82.5997,81.4373,81.931,477065.81772999,0
+RL.US,D,20070724,000000,81.394,81.7441,79.792,79.9178,873601.63120403,0
+RL.US,D,20070725,000000,80.3142,80.3142,77.4396,78.2509,1153277.0677809,0
+RL.US,D,20070726,000000,77.53,77.53,73.854,75.3537,2300550.7623896,0
+RL.US,D,20070727,000000,74.9298,76.0037,73.4901,73.5255,1398855.0936894,0
+RL.US,D,20070730,000000,73.732,75.9271,72.7496,75.5995,1163559.2679027,0
+RL.US,D,20070731,000000,76.285,77.1003,73.6995,73.7762,1380691.432616,0
+RL.US,D,20070801,000000,73.4625,74.3535,72.2361,74.2296,1660094.3583512,0
+RL.US,D,20070802,000000,74.7263,75.4638,73.3357,74.3683,1368093.9071703,0
+RL.US,D,20070803,000000,74.1028,74.7263,72.0552,72.0552,1386991.7205861,0
+RL.US,D,20070806,000000,72.7426,74.6387,69.9841,73.6091,2171070.4897538,0
+RL.US,D,20070807,000000,73.5687,77.1917,72.8577,76.6076,2348631.6398375,0
+RL.US,D,20070808,000000,71.2163,72.4712,64.8318,67.5402,7554212.0365443,0
+RL.US,D,20070809,000000,65.2291,66.1535,62.7655,63.7765,5036382.6857054,0
+RL.US,D,20070810,000000,63.5759,65.9303,62.8679,63.9053,3867634.5266615,0
+RL.US,D,20070813,000000,65.5182,69.5622,65.5094,67.4625,3380276.3404948,0
+RL.US,D,20070814,000000,67.1271,68.0024,65.1269,66.539,3382457.4440609,0
+RL.US,D,20070815,000000,66.1378,66.8538,63.2308,63.511,2215406.3767895,0
+RL.US,D,20070816,000000,62.7911,64.7826,62.2984,62.6879,2642812.1777531,0
+RL.US,D,20070817,000000,64.4925,67.728,63.1648,64.759,1717513.8162894,0
+RL.US,D,20070820,000000,64.997,65.0737,63.5759,64.0323,1094014.0943344,0
+RL.US,D,20070821,000000,63.9369,64.6262,63.5759,64.0873,858211.886461,0
+RL.US,D,20070822,000000,64.6921,65.2291,64.3106,64.9389,713116.13248926,0
+RL.US,D,20070823,000000,65.4671,66.3267,64.7,65.3107,1188126.933759,0
+RL.US,D,20070824,000000,65.1868,65.4336,63.9289,64.7,959217.82661986,0
+RL.US,D,20070827,000000,64.2938,64.8908,62.6879,62.6879,1400072.2409941,0
+RL.US,D,20070828,000000,62.3417,62.5295,60.4151,60.4564,3109947.6190602,0
+RL.US,D,20070829,000000,59.6962,62.5757,59.2487,61.9828,3523431.9799658,0
+RL.US,D,20070830,000000,61.1901,61.6631,60.5725,60.6777,2330707.9509981,0
+RL.US,D,20070831,000000,61.4881,62.7489,60.6688,62.3722,1240933.0271845,0
+RL.US,D,20070904,000000,62.0988,63.5032,61.7664,63.2976,1274236.2924521,0
+RL.US,D,20070905,000000,63.3704,65.7808,62.7489,65.7316,2688599.0833384,0
+RL.US,D,20070906,000000,65.8496,65.9706,64.2112,65.1179,1342904.9572678,0
+RL.US,D,20070907,000000,64.164,64.7167,62.8009,63.2308,1176253.3923408,0
+RL.US,D,20070910,000000,63.4953,63.7825,61.4979,62.0654,1205077.5148536,0
+RL.US,D,20070911,000000,62.4174,63.8247,62.1578,63.7155,927852.64219015,0
+RL.US,D,20070912,000000,63.337,64.459,63.1737,63.8749,923851.41024011,0
+RL.US,D,20070913,000000,64.7728,65.8044,63.7313,65.235,1296278.148864,0
+RL.US,D,20070914,000000,64.6086,66.2027,64.0234,65.8044,983074.72725817,0
+RL.US,D,20070917,000000,65.715,66.0217,64.3371,64.7344,636452.12159393,0
+RL.US,D,20070918,000000,65.4081,68.1588,65.0069,68.0692,1049210.464809,0
+RL.US,D,20070919,000000,69.0262,70.462,68.9111,69.7185,1563092.7006368,0
+RL.US,D,20070920,000000,69.5218,69.7519,66.8538,67.0111,1407094.4793288,0
+RL.US,D,20070921,000000,67.6553,67.6553,64.1207,64.7728,2365587.3050896,0
+RL.US,D,20070924,000000,64.3804,64.8141,62.1322,62.4174,2726991.5902602,0
+RL.US,D,20070925,000000,61.5137,63.0104,60.604,62.7725,1919647.7163869,0
+RL.US,D,20070926,000000,63.1648,64.1119,61.9228,63.6595,1557398.4442403,0
+RL.US,D,20070927,000000,63.8689,64.5761,63.279,64.1375,1712302.554855,0
+RL.US,D,20070928,000000,64.1965,65.1779,63.7155,64.1965,1556672.4265498,0
+RL.US,D,20071001,000000,64.3716,64.9065,64.0323,64.4286,1361557.7142923,0
+RL.US,D,20071002,000000,64.4286,64.6351,63.337,63.7923,1176010.3696124,0
+RL.US,D,20071003,000000,63.214,63.9644,62.5837,63.2218,3040313.9811515,0
+RL.US,D,20071004,000000,63.2218,63.2308,60.9354,61.7103,2383757.0671519,0
+RL.US,D,20071005,000000,62.1234,63.4097,61.7742,63.0409,1412302.6902686,0
+RL.US,D,20071008,000000,63.2878,63.3144,61.0229,62.5757,1329095.3686748,0
+RL.US,D,20071009,000000,63.0006,63.0006,61.1321,61.6091,1054290.5549799,0
+RL.US,D,20071010,000000,61.6091,62.2138,60.6138,61.965,1533542.5604335,0
+RL.US,D,20071011,000000,61.9228,62.6879,58.3824,58.9783,3705463.1213207,0
+RL.US,D,20071012,000000,58.6724,59.704,57.8051,58.6646,2202567.8622784,0
+RL.US,D,20071015,000000,58.6066,58.6813,57.2032,57.7627,3184920.639172,0
+RL.US,D,20071016,000000,57.5346,57.5484,55.3199,55.6749,4759879.7634066,0
+RL.US,D,20071017,000000,56.205,57.9221,56.1214,57.8139,2769380.2449747,0
+RL.US,D,20071018,000000,57.21,58.5406,56.2256,57.7962,2369461.4331022,0
+RL.US,D,20071019,000000,57.5415,58.0785,56.321,56.5836,2162964.3090408,0
+RL.US,D,20071022,000000,55.9473,56.9465,55.4457,56.3702,1782912.3510031,0
+RL.US,D,20071023,000000,56.1548,56.5177,54.5193,55.3258,2300550.7623896,0
+RL.US,D,20071024,000000,54.7504,55.9218,54.1329,55.5265,2374790.6469904,0
+RL.US,D,20071025,000000,55.8165,57.0547,55.2225,55.8401,2252589.8710586,0
+RL.US,D,20071026,000000,56.4843,57.21,55.3612,56.5335,1491871.7887576,0
+RL.US,D,20071029,000000,57.5808,58.4168,56.8137,57.1756,2078184.9659489,0
+RL.US,D,20071030,000000,57.0035,57.4913,56.0142,56.8806,2284472.6227215,0
+RL.US,D,20071031,000000,57.7441,57.7539,56.0064,56.8059,2124085.7566622,0
+RL.US,D,20071101,000000,56.3545,56.3545,54.7239,54.8498,1613350.6143249,0
+RL.US,D,20071102,000000,55.3966,56.0702,54.5331,55.5087,2016196.8840841,0
+RL.US,D,20071105,000000,54.4948,54.5656,53.2458,53.7739,2275809.2183469,0
+RL.US,D,20071106,000000,53.8172,54.7692,53.6942,54.7692,1706759.8063519,0
+RL.US,D,20071107,000000,53.4553,57.7539,53.413,55.9218,4240696.7849725,0
+RL.US,D,20071108,000000,55.6169,56.0958,52.6036,54.5744,2893391.9978069,0
+RL.US,D,20071109,000000,53.7522,56.6751,53.651,56.1126,2997673.1522252,0
+RL.US,D,20071112,000000,56.1312,59.704,55.8903,57.9683,2869537.1308315,0
+RL.US,D,20071113,000000,58.5741,60.1113,57.6153,58.9213,2715002.1300511,0
+RL.US,D,20071114,000000,59.3963,59.4041,57.2848,57.3418,2489247.2342231,0
+RL.US,D,20071115,000000,56.9701,56.9701,54.6905,55.1222,1783637.3518622,0
+RL.US,D,20071116,000000,55.4605,55.7015,54.0247,54.9983,2047904.7407291,0
+RL.US,D,20071119,000000,54.7603,54.7603,52.5722,52.6204,1854017.3440913,0
+RL.US,D,20071120,000000,52.8091,54.833,52.7196,53.8752,2618286.2019881,0
+RL.US,D,20071121,000000,53.3235,54.6905,52.3734,53.6676,1219552.1112472,0
+RL.US,D,20071123,000000,54.1329,55.3199,52.8996,55.1537,709359.95693057,0
+RL.US,D,20071126,000000,55.3425,55.5657,53.0245,53.0923,1634278.0234136,0
+RL.US,D,20071127,000000,53.0245,54.54,52.8436,53.7739,1473055.3218617,0
+RL.US,D,20071128,000000,53.7739,56.6327,53.7739,56.1372,1772614.898409,0
+RL.US,D,20071129,000000,55.6847,56.146,55.137,55.8559,1439692.0635358,0
+RL.US,D,20071130,000000,56.6407,57.5975,56.03,56.9554,1791797.4246446,0
+RL.US,D,20071203,000000,56.8983,57.5189,56.3545,56.7399,1157521.3224593,0
+RL.US,D,20071204,000000,56.1726,56.3702,54.5469,54.8724,1903660.0747223,0
+RL.US,D,20071205,000000,55.2687,56.2316,55.1891,55.8559,1207918.5420629,0
+RL.US,D,20071206,000000,56.2591,56.5757,55.4517,56.3368,1025750.1284554,0
+RL.US,D,20071207,000000,56.5983,57.3124,56.3545,56.9465,1063058.6929989,0
+RL.US,D,20071210,000000,56.9465,58.5318,56.9377,57.9221,1509559.5726892,0
+RL.US,D,20071211,000000,58.0371,58.5072,55.2687,55.5589,1311293.6996152,0
+RL.US,D,20071212,000000,56.9141,57.4756,53.6676,54.3837,1905049.0665504,0
+RL.US,D,20071213,000000,54.0178,54.3935,53.3638,54.3601,950088.71341847,0
+RL.US,D,20071214,000000,54.1703,54.1703,52.7787,53.3333,1176735.3704715,0
+RL.US,D,20071217,000000,52.9901,53.891,52.3734,53.1495,1249263.9276589,0
+RL.US,D,20071218,000000,53.4287,53.8998,52.6852,53.6342,2097445.78821,0
+RL.US,D,20071219,000000,54.0729,54.0729,51.2228,52.1089,3540673.3748692,0
+RL.US,D,20071220,000000,52.346,52.818,50.7301,51.3478,2107858.1427637,0
+RL.US,D,20071221,000000,51.9359,52.1325,51.0193,51.2062,1732345.3205392,0
+RL.US,D,20071224,000000,51.2484,52.0175,50.2581,51.8591,649892.60035266,0
+RL.US,D,20071226,000000,51.6064,51.8847,50.44,51.7805,1356816.2290107,0
+RL.US,D,20071227,000000,51.2406,51.5906,49.9532,50.7371,1496116.043436,0
+RL.US,D,20071228,000000,50.4076,51.6625,50.4076,50.9947,1072650.4645326,0
+RL.US,D,20071231,000000,50.7871,51.7273,49.8785,51.0193,1079927.9275735,0
+RL.US,D,20080102,000000,50.8865,51.572,50.7941,50.8944,1652506.7617029,0
+RL.US,D,20080103,000000,51.0596,52.0096,49.3739,49.6907,2631721.5965893,0
+RL.US,D,20080104,000000,49.3346,49.4251,46.519,46.7246,4223718.7494274,0
+RL.US,D,20080107,000000,46.9143,48.1594,46.5672,47.2763,2455960.2382595,0
+RL.US,D,20080108,000000,47.5182,48.6826,46.577,46.7246,1876488.303396,0
+RL.US,D,20080109,000000,46.5268,47.3303,44.7183,47.3303,3625427.2971735,0
+RL.US,D,20080110,000000,47.0629,48.8026,46.338,48.063,2171598.225302,0
+RL.US,D,20080111,000000,47.5349,47.772,45.2976,45.6526,2853461.0248264,0
+RL.US,D,20080114,000000,44.5934,44.5934,42.6383,43.6779,5402672.8462306,0
+RL.US,D,20080115,000000,42.3157,43.3563,42.0679,42.3827,3866396.0258953,0
+RL.US,D,20080116,000000,42.3561,44.8845,42.0345,44.2276,2615397.3836984,0
+RL.US,D,20080117,000000,43.9916,44.8197,42.836,42.9264,2359005.3547941,0
+RL.US,D,20080118,000000,43.1399,44.3072,42.6216,44.0554,2380909.9389537,0
+RL.US,D,20080122,000000,42.0345,47.5428,41.7394,46.7324,4569595.0007711,0
+RL.US,D,20080123,000000,45.8985,51.2671,45.0301,50.6465,6950022.9615941,0
+RL.US,D,20080124,000000,50.6809,52.5122,49.8854,50.5147,4707625.8094852,0
+RL.US,D,20080125,000000,51.1914,51.2228,48.4663,48.8734,2406292.086841,0
+RL.US,D,20080128,000000,48.5577,49.5972,47.8476,49.5421,2044285.8374228,0
+RL.US,D,20080129,000000,49.9936,51.0094,48.9756,50.8107,2378453.2740512,0
+RL.US,D,20080130,000000,50.6554,51.5464,49.7782,50.145,3059203.6599154,0
+RL.US,D,20080131,000000,46.8898,50.3653,46.5672,50.1027,5693442.9312971,0
+RL.US,D,20080201,000000,51.1344,51.4716,49.0642,50.5551,3543812.3337077,0
+RL.US,D,20080204,000000,50.5482,50.8944,49.4999,49.9218,2764756.712147,0
+RL.US,D,20080205,000000,49.133,49.4821,47.2851,47.4415,4069894.5138651,0
+RL.US,D,20080206,000000,50.3181,53.767,49.6317,52.1729,11465404.574144,0
+RL.US,D,20080207,000000,51.2062,53.3058,51.1914,52.2161,4835762.8477103,0
+RL.US,D,20080208,000000,52.0932,52.9999,51.6388,52.6114,2422338.7047327,0
+RL.US,D,20080211,000000,52.7196,54.2903,51.7883,53.2212,2494783.8817371,0
+RL.US,D,20080212,000000,53.9076,55.2304,53.7356,54.833,3080351.7214393,0
+RL.US,D,20080213,000000,55.2392,56.021,54.2115,55.1045,2772217.2048579,0
+RL.US,D,20080214,000000,55.1635,55.4517,54.1555,54.2381,2810911.7107351,0
+RL.US,D,20080215,000000,53.9637,54.4791,53.354,54.4299,2361795.5404284,0
+RL.US,D,20080219,000000,54.9462,55.4202,53.0579,53.4877,1737355.2493366,0
+RL.US,D,20080220,000000,53.0245,55.254,52.6596,55.1537,2312819.8512611,0
+RL.US,D,20080221,000000,55.7752,56.0064,53.7276,53.9726,1555342.4109486,0
+RL.US,D,20080222,000000,54.1004,54.3935,52.346,53.5526,2109344.7504158,0
+RL.US,D,20080225,000000,53.0245,54.54,52.1827,54.2213,2055385.5700699,0
+RL.US,D,20080226,000000,54.2567,56.6997,54.0729,55.7319,2513081.7645683,0
+RL.US,D,20080227,000000,55.6081,56.4764,55.3199,56.1312,1659328.6842321,0
+RL.US,D,20080228,000000,55.6169,55.7398,53.8172,54.1633,2078877.4282,0
+RL.US,D,20080229,000000,53.5123,54.0335,51.1019,51.3478,2589018.7409417,0
+RL.US,D,20080303,000000,51.1746,51.4795,49.6907,51.3988,2270186.1401553,0
+RL.US,D,20080304,000000,50.6318,51.8099,50.2826,51.6202,1823569.3416741,0
+RL.US,D,20080305,000000,51.9181,52.282,50.2325,50.5383,1898344.0796436,0
+RL.US,D,20080306,000000,50.2826,50.6947,48.0257,48.1466,2560400.0183918,0
+RL.US,D,20080307,000000,47.6667,48.7416,47.0383,47.4415,2238700.9696087,0
+RL.US,D,20080310,000000,47.1445,47.3451,45.8749,46.0243,2678904.6118234,0
+RL.US,D,20080311,000000,47.0215,47.7336,45.9987,47.7336,2117704.1221721,0
+RL.US,D,20080312,000000,47.6578,48.7416,47.0895,47.9066,1381538.453255,0
+RL.US,D,20080313,000000,47.2291,48.0552,45.4786,47.8722,2144780.3113374,0
+RL.US,D,20080314,000000,48.3187,49.1182,46.9222,47.4592,1671900.7888904,0
+RL.US,D,20080317,000000,46.2299,47.3127,45.4126,46.6104,2602753.0840036,0
+RL.US,D,20080318,000000,47.4081,48.7711,47.1367,48.6236,1422961.118045,0
+RL.US,D,20080319,000000,49.3907,49.5097,47.6342,47.6922,1242073.9121268,0
+RL.US,D,20080320,000000,46.9989,50.1362,46.9989,49.7782,1325770.3296719,0
+RL.US,D,20080324,000000,50.084,54.0729,50.084,52.2397,1992842.2982064,0
+RL.US,D,20080325,000000,51.9771,52.405,50.5305,51.8188,1444452.8686158,0
+RL.US,D,20080326,000000,51.6536,51.8099,50.3092,50.5885,1087931.4083052,0
+RL.US,D,20080327,000000,50.9032,51.3556,50.199,50.3653,919129.24475702,0
+RL.US,D,20080328,000000,47.5585,48.716,46.8898,47.5742,3810201.8499138,0
+RL.US,D,20080331,000000,47.5349,48.4083,47.1189,48.1279,1638963.5829626,0
+RL.US,D,20080401,000000,48.4299,50.4253,48.3275,50.084,2164926.7938346,0
+RL.US,D,20080402,000000,50.0014,52.0932,50.0014,50.3505,2154460.5472115,0
+RL.US,D,20080403,000000,49.9798,50.8107,49.6749,50.2915,1507302.2067607,0
+RL.US,D,20080404,000000,50.5383,50.5383,49.3907,49.9936,1458813.5798815,0
+RL.US,D,20080407,000000,50.4076,50.5226,49.2756,49.5727,1425739.1017013,0
+RL.US,D,20080408,000000,49.3258,49.9532,49.1428,49.3258,2042333.520944,0
+RL.US,D,20080409,000000,49.4909,49.6405,47.708,48.0552,1504122.5746621,0
+RL.US,D,20080410,000000,48.2371,50.2414,47.5821,49.3081,2152686.1762451,0
+RL.US,D,20080411,000000,48.5498,49.5805,48.3187,48.6914,1389007.080618,0
+RL.US,D,20080414,000000,48.6983,49.5805,48.4663,48.7928,838676.51969501,0
+RL.US,D,20080415,000000,49.1428,49.1428,47.6067,47.9706,1489654.0792575,0
+RL.US,D,20080416,000000,48.2459,48.2863,47.5821,47.8555,1425625.2165734,0
+RL.US,D,20080417,000000,47.6156,48.7554,47.6067,48.597,959919.44035442,0
+RL.US,D,20080418,000000,49.3258,50.2325,48.8104,48.9756,1145344.7652543,0
+RL.US,D,20080421,000000,48.6236,49.0474,48.3275,48.7622,707981.13341743,0
+RL.US,D,20080422,000000,48.7062,48.7062,47.2507,47.9322,1103466.5599526,0
+RL.US,D,20080423,000000,48.1466,48.2371,47.1721,47.7818,979835.10210117,0
+RL.US,D,20080424,000000,47.8909,49.2205,47.6244,48.6757,1356231.5508986,0
+RL.US,D,20080425,000000,48.9206,50.9445,48.8812,50.8787,2239926.2515654,0
+RL.US,D,20080428,000000,50.8688,53.1159,50.1932,52.0578,2335549.0857666,0
+RL.US,D,20080429,000000,51.6447,52.0175,50.7547,51.513,1098697.6202205,0
+RL.US,D,20080430,000000,51.7529,52.3381,50.8787,51.2848,1291136.0319716,0
+RL.US,D,20080501,000000,51.1107,53.6676,50.9849,52.7619,2009384.1130383,0
+RL.US,D,20080502,000000,52.695,53.593,51.4795,51.7883,1896730.3680541,0
+RL.US,D,20080505,000000,51.5376,51.7529,49.8854,50.1696,2838841.0215284,0
+RL.US,D,20080506,000000,49.5421,50.4489,49.076,50.145,1874757.6561841,0
+RL.US,D,20080507,000000,50.2482,51.1344,49.2451,49.4399,1633427.9522801,0
+RL.US,D,20080508,000000,49.253,49.5509,48.1594,48.6059,1580069.7193504,0
+RL.US,D,20080509,000000,48.1191,49.4399,48.063,49.2117,1309238.683155,0
+RL.US,D,20080512,000000,49.4301,50.3505,49.3533,50.0338,1232405.8782308,0
+RL.US,D,20080513,000000,50.5059,50.6318,49.7457,49.9532,1380697.533605,0
+RL.US,D,20080514,000000,50.2915,52.6596,49.9532,51.7971,2066048.0651724,0
+RL.US,D,20080515,000000,52.0755,52.6204,50.7371,52.1502,1369068.0317467,0
+RL.US,D,20080516,000000,52.1414,52.1906,50.3653,51.4304,1107281.7117382,0
+RL.US,D,20080519,000000,51.5621,52.4718,50.9445,51.4068,748433.74095704,0
+RL.US,D,20080520,000000,50.7547,50.9278,50.1282,50.5226,1210136.2515629,0
+RL.US,D,20080521,000000,50.6131,51.0852,48.7475,49.1428,1992057.3042889,0
+RL.US,D,20080522,000000,48.9138,49.8942,48.3275,49.3169,1125988.3608323,0
+RL.US,D,20080523,000000,48.838,49.5255,48.4397,49.1527,1642641.4624959,0
+RL.US,D,20080527,000000,49.4477,51.0035,49.1182,50.9849,2861031.3353393,0
+RL.US,D,20080528,000000,54.9256,57.9043,53.6854,56.9701,13330484.028118,0
+RL.US,D,20080529,000000,56.6673,58.7865,56.3456,57.8729,3427184.8112239,0
+RL.US,D,20080530,000000,57.7008,58.1031,56.5581,57.6733,2031682.210988,0
+RL.US,D,20080602,000000,57.4678,57.5562,55.8746,56.8895,2661131.4140458,0
+RL.US,D,20080603,000000,56.8059,57.3842,56.4518,57.2946,2447273.4467603,0
+RL.US,D,20080604,000000,56.9701,57.7962,55.9788,57.0291,2701191.5246266,0
+RL.US,D,20080605,000000,57.1029,57.9949,56.7793,57.4412,1656891.3391281,0
+RL.US,D,20080606,000000,56.5836,56.8895,55.1311,55.137,1974629.8292211,0
+RL.US,D,20080609,000000,55.8972,55.9218,54.0552,54.5046,2244132.8834784,0
+RL.US,D,20080610,000000,54.0807,55.5845,53.7602,55.2137,2621746.4795805,0
+RL.US,D,20080611,000000,54.9166,55.1045,53.3638,53.4553,2962501.9674933,0
+RL.US,D,20080612,000000,53.885,54.9983,52.8268,53.1415,1650613.421451,0
+RL.US,D,20080613,000000,53.4041,55.3101,53.1887,54.715,1811517.8547435,0
+RL.US,D,20080616,000000,54.3227,55.6267,52.7865,55.3347,1154845.021953,0
+RL.US,D,20080617,000000,55.8972,55.9974,54.3384,54.5744,1002377.2396108,0
+RL.US,D,20080618,000000,54.0178,54.7504,52.8436,53.4622,1596933.8697675,0
+RL.US,D,20080619,000000,52.9743,54.602,52.9743,54.4791,1517343.417817,0
+RL.US,D,20080620,000000,53.9146,53.9146,52.3734,53.1809,1910040.6923808,0
+RL.US,D,20080623,000000,53.593,53.6106,52.5387,52.8436,1471394.8360232,0
+RL.US,D,20080624,000000,52.8672,53.9814,52.0175,53.0078,1616907.4909097,0
+RL.US,D,20080625,000000,54.9256,56.1372,53.8339,54.8724,2150894.5191432,0
+RL.US,D,20080626,000000,54.0552,54.3837,53.0333,53.3471,1949484.6030731,0
+RL.US,D,20080627,000000,53.5044,53.5044,51.5621,51.9841,1917590.6662637,0
+RL.US,D,20080630,000000,51.7971,52.9901,50.7125,51.8345,1765480.8086093,0
+RL.US,D,20080701,000000,51.1344,52.0175,49.6749,51.8041,2317385.4246932,0
+RL.US,D,20080702,000000,52.2328,54.1151,51.6959,51.6959,2182431.5480963,0
+RL.US,D,20080703,000000,51.8769,53.0923,51.7529,52.2968,891557.85865148,0
+RL.US,D,20080707,000000,52.9252,53.3471,51.1344,51.5533,1781579.2849074,0
+RL.US,D,20080708,000000,51.5218,52.8268,51.4402,52.7196,2294651.1060303,0
+RL.US,D,20080709,000000,53.3884,53.3963,50.0338,50.2581,2003840.3477037,0
+RL.US,D,20080710,000000,49.8382,50.145,48.4003,49.0219,2445894.6232472,0
+RL.US,D,20080711,000000,48.0719,49.1763,46.6016,47.6067,3427609.8467907,0
+RL.US,D,20080714,000000,48.5183,48.9068,46.4688,46.6262,2849531.9879128,0
+RL.US,D,20080715,000000,45.9723,47.8202,44.4734,47.0215,4155760.8498297,0
+RL.US,D,20080716,000000,47.3618,49.5421,46.9557,49.4301,2158196.3861402,0
+RL.US,D,20080717,000000,49.7683,51.9447,47.9617,51.6762,2832920.0117076,0
+RL.US,D,20080718,000000,53.1495,53.1495,50.44,51.3704,1847623.5076233,0
+RL.US,D,20080721,000000,51.333,51.6388,50.1518,50.7035,1066697.9329352,0
+RL.US,D,20080722,000000,51.7883,52.4138,48.9068,52.4138,1988047.9376868,0
+RL.US,D,20080723,000000,52.3656,54.6206,51.7441,52.7521,1752130.8278541,0
+RL.US,D,20080724,000000,52.0578,52.9252,50.7547,51.0252,2009406.4833312,0
+RL.US,D,20080725,000000,50.9849,50.9849,49.4645,49.6483,1807247.1624461,0
+RL.US,D,20080728,000000,49.0219,49.5883,47.3549,47.5664,2153003.4276729,0
+RL.US,D,20080729,000000,47.5025,48.954,47.2193,48.8646,1316856.7847484,0
+RL.US,D,20080730,000000,49.1763,50.4076,48.0965,48.2371,1905058.2180339,0
+RL.US,D,20080731,000000,47.2193,49.7054,47.2193,48.8556,1894538.0793414,0
+RL.US,D,20080801,000000,48.779,49.4251,48.0355,48.7249,2199595.6638057,0
+RL.US,D,20080804,000000,48.3669,49.1527,47.5821,48.6059,2001189.4679848,0
+RL.US,D,20080805,000000,48.6914,50.9209,48.6914,50.7773,3697856.204874,0
+RL.US,D,20080806,000000,54.4948,55.0396,52.7619,54.3767,7263143.003017,0
+RL.US,D,20080807,000000,53.8664,56.4764,53.8664,55.3789,4301968.0006302,0
+RL.US,D,20080808,000000,55.5992,59.2684,55.1134,58.8151,3784845.1228139,0
+RL.US,D,20080811,000000,58.2594,62.0172,57.8571,59.3569,3338069.6986188,0
+RL.US,D,20080812,000000,59.1268,60.6688,57.9771,58.3322,3544680.7078082,0
+RL.US,D,20080813,000000,58.2368,58.6154,56.4253,57.5897,2189079.5924392,0
+RL.US,D,20080814,000000,57.7863,60.833,57.2278,60.3139,3368930.5346248,0
+RL.US,D,20080815,000000,60.6856,62.2807,60.2243,61.9326,2356488.6968332,0
+RL.US,D,20080818,000000,62.2364,62.2364,60.1496,60.959,2249251.6132461,0
+RL.US,D,20080819,000000,60.4328,61.0898,59.4484,60.1496,3107388.2541762,0
+RL.US,D,20080820,000000,60.0031,60.9511,59.0265,60.2341,2337049.9290597,0
+RL.US,D,20080821,000000,59.5468,61.1321,59.3894,60.2243,2321274.8051784,0
+RL.US,D,20080822,000000,60.902,61.3159,59.9382,61.074,1609879.151586,0
+RL.US,D,20080825,000000,59.7985,61.015,58.9134,59.4297,2167724.0972893,0
+RL.US,D,20080826,000000,59.5812,60.2705,58.6233,59.7267,1366306.3173944,0
+RL.US,D,20080827,000000,59.4484,60.8085,59.1849,60.2991,1822391.8507978,0
+RL.US,D,20080828,000000,59.6962,62.5453,59.6962,62.3938,2398950.5634155,0
+RL.US,D,20080829,000000,61.7349,63.33,61.6189,62.6535,1732076.8770234,0
+RL.US,D,20080902,000000,63.5258,65.1868,62.0574,62.6711,2573013.8131415,0
+RL.US,D,20080903,000000,62.324,63.33,61.6375,63.1894,2974593.1108525,0
+RL.US,D,20080904,000000,62.5374,62.9308,60.3807,60.8802,2803954.5496164,0
+RL.US,D,20080905,000000,59.5812,61.2147,58.8701,61.0229,2284670.9048638,0
+RL.US,D,20080908,000000,63.0006,63.8965,61.2786,62.6623,2001067.4482048,0
+RL.US,D,20080909,000000,62.7725,63.1402,60.9766,61.2393,2104942.886855,0
+RL.US,D,20080910,000000,61.9011,61.9739,59.3097,60.8085,2030931.7893415,0
+RL.US,D,20080911,000000,59.5978,61.6011,59.0433,61.4231,1866347.4428528,0
+RL.US,D,20080912,000000,60.4643,60.9766,59.7798,60.5056,2707758.2224496,0
+RL.US,D,20080915,000000,57.5012,60.7622,57.1196,58.3656,2199365.8598868,0
+RL.US,D,20080916,000000,57.0635,60.5469,56.5099,60.4328,3024347.6929483,0
+RL.US,D,20080917,000000,59.0029,59.9932,56.6849,56.9141,3018175.5257471,0
+RL.US,D,20080918,000000,57.8139,59.175,53.3884,58.1325,3798914.0034393,0
+RL.US,D,20080919,000000,59.646,61.0898,56.8649,59.0029,2771732.1762327,0
+RL.US,D,20080922,000000,58.2122,58.936,55.6513,55.9729,1807059.0486188,0
+RL.US,D,20080923,000000,56.0388,57.3044,55.4123,56.2394,1788861.832106,0
+RL.US,D,20080924,000000,55.8972,57.4598,55.1891,56.3122,1341461.0565387,0
+RL.US,D,20080925,000000,57.0547,59.0265,56.7311,58.282,2448208.9317398,0
+RL.US,D,20080926,000000,57.2376,59.5232,56.6249,59.3481,1766072.6045419,0
+RL.US,D,20080929,000000,58.3253,58.3253,53.6676,54.3285,2434878.270783,0
+RL.US,D,20080930,000000,55.2225,55.5913,52.8829,55.0248,1879887.5710984,0
+RL.US,D,20081001,000000,54.2961,54.7416,53.1651,54.063,1523605.0661901,0
+RL.US,D,20081002,000000,53.712,53.8752,50.326,50.6643,2225223.884916,0
+RL.US,D,20081003,000000,51.5818,51.5818,47.5998,47.8811,3061417.3020895,0
+RL.US,D,20081006,000000,46.4688,46.9468,43.0681,46.5102,3293247.7661264,0
+RL.US,D,20081007,000000,47.3776,48.063,44.4882,44.7095,3314171.107889,0
+RL.US,D,20081008,000000,43.7123,45.5444,41.3421,42.4397,3316842.3242379,0
+RL.US,D,20081009,000000,43.1006,44.1912,38.855,39.2602,3580169.1439679,0
+RL.US,D,20081010,000000,37.3238,43.0681,34.818,40.9114,5330142.2553802,0
+RL.US,D,20081013,000000,43.5481,45.1255,42.1997,45.1255,1852656.8235452,0
+RL.US,D,20081014,000000,47.0629,47.4326,41.0097,42.5793,2184845.5060758,0
+RL.US,D,20081015,000000,40.5318,41.5418,36.3797,36.4889,2690728.3284981,0
+RL.US,D,20081016,000000,36.4269,39.327,34.752,39.0881,3340955.466414,0
+RL.US,D,20081017,000000,37.9345,40.4492,37.5657,38.6406,1537201.1201683,0
+RL.US,D,20081020,000000,39.0124,40.3518,38.4016,40.2692,1826618.8193407,0
+RL.US,D,20081021,000000,40.2092,41.4995,38.9485,39.2179,2385227.4055,0
+RL.US,D,20081022,000000,38.321,38.3692,34.9753,36.3393,2060679.1948557,0
+RL.US,D,20081023,000000,37.1654,37.2461,32.9376,34.9989,2913623.8941499,0
+RL.US,D,20081024,000000,32.2826,33.9585,32.0191,32.737,2361342.0335797,0
+RL.US,D,20081027,000000,32.4233,34.1011,31.7457,32.144,1238757.0077759,0
+RL.US,D,20081028,000000,33.0576,36.0158,32.0279,36.0158,1984195.1631357,0
+RL.US,D,20081029,000000,35.7768,36.8655,33.9269,34.818,2472402.4036044,0
+RL.US,D,20081030,000000,35.8338,36.7426,35.2811,36.5665,1990501.5520948,0
+RL.US,D,20081031,000000,36.6442,40.0057,36.6108,38.9485,2645483.3941019,0
+RL.US,D,20081103,000000,38.8049,39.6683,38.2964,39.2602,2473192.4816794,0
+RL.US,D,20081104,000000,39.7549,41.2821,38.3604,40.876,3114485.7380418,0
+RL.US,D,20081105,000000,41.5241,42.5616,39.2858,39.6329,5906311.5215337,0
+RL.US,D,20081106,000000,38.5334,38.8727,36.3727,37.906,3315562.1333802,0
+RL.US,D,20081107,000000,38.2886,39.0881,36.5921,37.8165,2409183.9556253,0
+RL.US,D,20081110,000000,38.5669,39.3536,34.8268,35.2979,2458612.1348099,0
+RL.US,D,20081111,000000,34.3302,34.752,32.3594,32.7979,3701006.348859,0
+RL.US,D,20081112,000000,32.1597,33.9033,31.4182,32.7979,3769880.4136377,0
+RL.US,D,20081113,000000,33.1018,36.4013,31.3159,36.3147,4063655.2357849,0
+RL.US,D,20081114,000000,35.4543,36.4191,34.3095,34.8022,3051488.9593296,0
+RL.US,D,20081117,000000,34.338,35.8762,33.035,33.152,2815509.8227753,0
+RL.US,D,20081118,000000,33.0251,33.0251,28.578,29.9804,5707621.6297245,0
+RL.US,D,20081119,000000,29.8152,30.9708,26.8019,27.0831,4070024.6682969,0
+RL.US,D,20081120,000000,26.6583,29.5929,25.7751,26.9661,4092317.6820892,0
+RL.US,D,20081121,000000,27.9957,29.7837,26.8245,29.7572,4224740.6650842,0
+RL.US,D,20081124,000000,30.2184,34.6292,29.4503,33.7116,3697653.8554056,0
+RL.US,D,20081125,000000,34.4796,34.876,30.2184,32.4734,3876532.8191125,0
+RL.US,D,20081126,000000,31.9365,35.9578,31.2618,35.6942,2539256.0241938,0
+RL.US,D,20081128,000000,35.3628,35.8682,34.0155,35.6666,801157.47103109,0
+RL.US,D,20081201,000000,34.6606,34.8593,32.203,32.323,1763104.4733953,0
+RL.US,D,20081202,000000,32.9701,34.4138,31.8568,33.6103,2557046.5081068,0
+RL.US,D,20081203,000000,32.8521,36.9992,32.498,36.7681,3197418.5151308,0
+RL.US,D,20081204,000000,36.125,38.3604,35.8102,37.2205,2585292.0534964,0
+RL.US,D,20081205,000000,36.6688,40.1257,35.6362,40.0922,2300759.212847,0
+RL.US,D,20081208,000000,40.1856,41.7946,39.9879,40.458,2970392.5799285,0
+RL.US,D,20081209,000000,39.9043,40.458,37.8706,38.1154,2445009.9798428,0
+RL.US,D,20081210,000000,38.4282,39.3614,37.6453,38.3436,2372749.8661712,0
+RL.US,D,20081211,000000,37.9502,38.3436,35.4808,35.8594,2447984.2119784,0
+RL.US,D,20081212,000000,34.3626,37.0484,34.3626,36.5665,1987230.4051614,0
+RL.US,D,20081215,000000,36.6688,36.8586,34.4049,35.2901,2339930.6126974,0
+RL.US,D,20081216,000000,35.6096,39.1205,35.4129,38.9081,2382737.1851581,0
+RL.US,D,20081217,000000,38.2532,40.3282,37.7329,39.1786,2058659.767498,0
+RL.US,D,20081218,000000,40.0213,40.458,38.5669,39.2012,1575039.453923,0
+RL.US,D,20081219,000000,39.5729,39.8542,37.9345,38.5845,2107252.1111901,0
+RL.US,D,20081222,000000,38.5767,38.7439,34.8445,35.6274,1923670.3017984,0
+RL.US,D,20081223,000000,36.0886,36.1495,34.6764,35.3245,1505746.4545667,0
+RL.US,D,20081224,000000,35.4129,35.7434,34.9537,35.3156,562909.78340168,0
+RL.US,D,20081226,000000,35.1573,36.2213,35.1573,35.9578,508604.88034609,0
+RL.US,D,20081229,000000,35.1729,36.0345,34.2564,34.8445,1055509.7359476,0
+RL.US,D,20081230,000000,34.9665,36.9156,34.7432,36.833,1472256.0923032,0
+RL.US,D,20081231,000000,36.7426,38.2443,36.6442,37.4959,1136713.8994877,0
+RL.US,D,20090102,000000,38.5167,39.386,37.016,39.1618,1301943.9339785,0
+RL.US,D,20090105,000000,39.2258,39.3792,37.968,39.2356,1886799.9916312,0
+RL.US,D,20090106,000000,39.747,39.8719,38.0132,39.0556,1541589.7649196,0
+RL.US,D,20090107,000000,38.6573,38.6573,37.6099,38.0289,1312060.3905657,0
+RL.US,D,20090108,000000,37.7516,37.7516,36.1495,37.4271,1615397.4961332,0
+RL.US,D,20090109,000000,37.3602,37.3602,34.2564,34.4649,1889633.90102,0
+RL.US,D,20090112,000000,34.4394,34.8268,33.3064,33.6713,1867433.418894,0
+RL.US,D,20090113,000000,33.3477,34.3302,33.1599,33.8699,2133330.7886545,0
+RL.US,D,20090114,000000,33.1914,33.3477,32.203,32.9917,2393286.8119641,0
+RL.US,D,20090115,000000,33.0005,33.9358,31.786,33.3477,2579831.6683448,0
+RL.US,D,20090116,000000,33.9919,34.5032,33.2425,33.9585,2227250.4300942,0
+RL.US,D,20090120,000000,32.0604,32.498,30.3737,30.7573,3827322.2418688,0
+RL.US,D,20090121,000000,30.9136,31.7133,29.9646,31.6315,2635307.9612876,0
+RL.US,D,20090122,000000,31.1428,32.083,30.6914,31.7369,3244091.0809521,0
+RL.US,D,20090123,000000,30.9068,32.3908,30.7908,31.4251,1524138.9027272,0
+RL.US,D,20090126,000000,31.7369,33.5228,31.4969,33.0075,2707179.6453265,0
+RL.US,D,20090127,000000,33.0507,33.8601,32.7547,33.5395,2360906.829698,0
+RL.US,D,20090128,000000,34.6292,36.5508,34.2839,35.6765,3054714.3488457,0
+RL.US,D,20090129,000000,35.2979,35.2979,33.3378,33.3998,2887195.4266497,0
+RL.US,D,20090130,000000,34.0411,34.5032,33.0851,33.8787,4282347.2200183,0
+RL.US,D,20090202,000000,32.7547,33.7686,31.4821,32.0908,3630859.2110431,0
+RL.US,D,20090203,000000,32.2433,33.9585,31.8489,32.7813,4674016.4779363,0
+RL.US,D,20090204,000000,33.4176,33.454,30.4859,31.8961,5663892.7910939,0
+RL.US,D,20090205,000000,31.8204,33.7539,31.8204,33.329,3119341.1084514,0
+RL.US,D,20090206,000000,33.7686,35.6362,33.4412,34.6862,3068669.344343,0
+RL.US,D,20090209,000000,34.5554,34.637,32.7547,33.1432,3752066.5426001,0
+RL.US,D,20090210,000000,32.4233,33.3133,31.7063,32.1262,3157044.2036167,0
+RL.US,D,20090211,000000,32.2748,32.6937,31.2205,31.6001,2869520.8615276,0
+RL.US,D,20090212,000000,31.0366,31.7545,30.4505,31.6159,2238711.1379236,0
+RL.US,D,20090213,000000,31.6237,32.0368,30.5567,30.773,1659529.0000375,0
+RL.US,D,20090217,000000,29.5595,30.2429,29.4326,29.6991,3401457.9574583,0
+RL.US,D,20090218,000000,29.5359,30.0236,28.8819,29.823,2509831.9710964,0
+RL.US,D,20090219,000000,30.1466,30.838,29.4247,29.6736,1860913.4953201,0
+RL.US,D,20090220,000000,29.0068,30.2263,28.8819,29.3618,2282509.1210962,0
+RL.US,D,20090223,000000,29.527,29.6548,27.8237,27.9259,2810653.4355343,0
+RL.US,D,20090224,000000,28.2879,29.8004,27.9741,29.6824,2701114.2454327,0
+RL.US,D,20090225,000000,29.4936,30.0236,28.5603,29.2949,2471518.7770315,0
+RL.US,D,20090226,000000,29.6264,29.6332,27.8719,27.9741,2761017.8227238,0
+RL.US,D,20090227,000000,27.569,29.0894,27.4224,28.46,1844274.0646643,0
+RL.US,D,20090302,000000,27.6516,28.279,27.0585,27.1235,2189439.55079,0
+RL.US,D,20090303,000000,27.5454,27.6772,26.4223,26.6445,2765885.3951113,0
+RL.US,D,20090304,000000,27.2562,28.5603,26.8157,28.0803,2109050.8861124,0
+RL.US,D,20090305,000000,27.4382,27.6988,26.1243,26.7439,2590509.4159197,0
+RL.US,D,20090306,000000,27.5532,27.684,26.1332,26.8677,2866858.7966622,0
+RL.US,D,20090309,000000,26.5206,27.1805,26.2314,26.3712,1722581.7044822,0
+RL.US,D,20090310,000000,26.8087,28.9655,26.8087,28.7501,2300341.2951008,0
+RL.US,D,20090311,000000,28.815,29.9578,28.397,29.3529,1579097.628437,0
+RL.US,D,20090312,000000,29.3215,29.7837,28.633,29.6912,2578002.3884774,0
+RL.US,D,20090313,000000,29.4837,30.3915,29.1041,30.3265,1597169.7746754,0
+RL.US,D,20090316,000000,30.4947,30.7908,29.5595,29.6264,1653521.5595392,0
+RL.US,D,20090317,000000,29.6637,30.9874,29.6548,30.9796,1499849.8487017,0
+RL.US,D,20090318,000000,30.6747,33.5139,30.5567,33.1668,4852789.6911673,0
+RL.US,D,20090319,000000,33.5474,33.8787,32.0191,32.6091,2609559.7540605,0
+RL.US,D,20090320,000000,32.6691,32.8353,30.773,31.2116,1848221.4045449,0
+RL.US,D,20090323,000000,32.1262,33.8513,31.6237,33.8424,1767223.6577993,0
+RL.US,D,20090324,000000,33.5139,34.9016,33.2602,33.9997,2501269.2330402,0
+RL.US,D,20090325,000000,33.9515,35.4129,33.629,34.9016,2082742.4047292,0
+RL.US,D,20090326,000000,35.5044,37.6365,35.2733,36.8409,2212335.5456614,0
+RL.US,D,20090327,000000,35.8182,36.7908,35.5713,36.5587,1894064.2358627,0
+RL.US,D,20090330,000000,35.5792,35.7276,34.5712,35.1475,1499424.813135,0
+RL.US,D,20090331,000000,35.4543,35.769,34.2918,34.8858,1242356.5912836,0
+RL.US,D,20090401,000000,34.3803,35.644,33.6801,35.529,1588772.7801535,0
+RL.US,D,20090402,000000,36.1663,38.9642,35.9224,38.0436,2209166.0818779,0
+RL.US,D,20090403,000000,37.9502,38.9947,37.5499,38.9868,1104802.6765428,0
+RL.US,D,20090406,000000,38.1942,38.7763,36.5833,37.2018,2502625.6862603,0
+RL.US,D,20090407,000000,36.4455,36.5587,35.1021,35.3471,1581591.916105,0
+RL.US,D,20090408,000000,35.5939,37.3867,35.4129,37.369,1434546.8961489,0
+RL.US,D,20090409,000000,38.7527,40.2348,38.2188,40.2348,2020326.236803,0
+RL.US,D,20090413,000000,39.8315,42.7278,39.4244,42.5301,2960770.3034499,0
+RL.US,D,20090414,000000,41.5723,42.0414,40.6232,41.3677,2029778.7024212,0
+RL.US,D,20090415,000000,40.639,41.6618,39.566,40.6232,2976523.0570382,0
+RL.US,D,20090416,000000,40.7364,41.5792,39.8159,41.1523,1479951.4730905,0
+RL.US,D,20090417,000000,41.3677,42.4318,40.8406,42.183,1116915.1733633,0
+RL.US,D,20090420,000000,41.3343,41.351,38.7439,39.2356,1737517.9423765,0
+RL.US,D,20090421,000000,38.9396,41.4484,38.9396,41.1012,1946258.1967256,0
+RL.US,D,20090422,000000,40.6154,45.15,40.6154,44.0624,2893891.2620731,0
+RL.US,D,20090423,000000,43.844,44.7095,42.002,42.6718,2277754.4170051,0
+RL.US,D,20090424,000000,43.191,44.7941,42.4721,44.324,2254809.6142217,0
+RL.US,D,20090427,000000,43.6031,44.0328,42.3237,43.1586,1327198.9779285,0
+RL.US,D,20090428,000000,43.1832,45.0665,42.6383,43.8352,1151786.3928029,0
+RL.US,D,20090429,000000,42.72,44.5433,42.5479,43.5303,1568459.5372906,0
+RL.US,D,20090430,000000,44.1164,46.7482,44.0328,44.4567,2072809.9946432,0
+RL.US,D,20090501,000000,44.1696,45.329,43.7959,44.5433,1837479.5965855,0
+RL.US,D,20090504,000000,43.7605,45.4362,43.3464,44.0554,2434105.4788434,0
+RL.US,D,20090505,000000,43.7683,45.1943,43.1664,44.9829,1818082.5189034,0
+RL.US,D,20090506,000000,45.8001,45.8001,43.5136,44.5059,2498698.6830097,0
+RL.US,D,20090507,000000,45.0399,45.386,42.7446,42.9344,2395845.1600165,0
+RL.US,D,20090508,000000,43.6099,43.8853,41.5959,42.6049,1503657.8826668,0
+RL.US,D,20090511,000000,41.7316,42.2755,40.4492,40.7718,3123941.2541545,0
+RL.US,D,20090512,000000,41.3972,42.4908,39.4422,40.3912,2521457.4056287,0
+RL.US,D,20090513,000000,39.3015,39.6329,37.3602,37.5411,3399438.5301005,0
+RL.US,D,20090514,000000,37.5657,38.9327,37.4615,38.0988,2264095.3194741,0
+RL.US,D,20090515,000000,38.0988,39.386,37.7841,38.5845,1933384.093112,0
+RL.US,D,20090518,000000,39.1117,41.2349,38.7085,41.1701,2471583.8542474,0
+RL.US,D,20090519,000000,41.3264,42.3915,40.524,41.7148,1945529.1285405,0
+RL.US,D,20090520,000000,41.7866,43.1252,40.996,41.3175,2357818.7124343,0
+RL.US,D,20090521,000000,40.458,41.5575,39.7726,40.4158,2001433.5075446,0
+RL.US,D,20090522,000000,41.0097,41.8388,39.6919,41.2999,1777747.8638178,0
+RL.US,D,20090526,000000,41.0855,45.1579,41.0855,44.8993,3883984.16034,0
+RL.US,D,20090527,000000,45.628,48.4839,43.9847,44.6111,8677750.8502947,0
+RL.US,D,20090528,000000,44.8845,45.6998,43.0336,43.8922,3307798.6248824,0
+RL.US,D,20090529,000000,43.6611,44.8334,43.1399,44.439,2884582.1696963,0
+RL.US,D,20090601,000000,45.8591,48.8901,44.7095,48.3669,4422331.3620427,0
+RL.US,D,20090602,000000,47.9794,49.133,47.8722,48.3865,3138281.6287902,0
+RL.US,D,20090603,000000,47.8388,48.7928,47.6756,48.3443,2545913.2200201,0
+RL.US,D,20090604,000000,47.6667,47.8909,45.9467,46.9468,2680436.9768929,0
+RL.US,D,20090605,000000,47.6667,48.1191,46.2604,46.5604,2249047.2301148,0
+RL.US,D,20090608,000000,46.5514,46.6262,45.1166,46.1207,2356043.3246365,0
+RL.US,D,20090609,000000,46.7088,47.1367,45.7903,46.757,1765884.4907145,0
+RL.US,D,20090610,000000,47.8555,47.8555,45.3684,46.1797,1657465.8489253,0
+RL.US,D,20090611,000000,46.4108,46.4364,44.8934,45.0134,1675468.8506217,0
+RL.US,D,20090612,000000,44.5118,44.7941,43.2078,44.1352,1778577.5983212,0
+RL.US,D,20090615,000000,43.4635,44.8659,42.5616,44.6711,2559179.8205925,0
+RL.US,D,20090616,000000,44.8845,45.1078,42.6718,42.9176,1977576.6069063,0
+RL.US,D,20090617,000000,42.4633,42.9264,41.7866,42.3001,2176222.7749611,0
+RL.US,D,20090618,000000,41.8034,42.6462,41.3972,41.9608,1292548.4109243,0
+RL.US,D,20090619,000000,42.1899,43.4074,42.1899,43.1664,1848504.0837017,0
+RL.US,D,20090622,000000,42.3463,43.0917,41.763,42.2095,1946330.3917621,0
+RL.US,D,20090623,000000,42.3383,42.4318,40.9281,41.2084,1389958.8349013,0
+RL.US,D,20090624,000000,41.7768,42.836,41.3893,42.1014,1821925.1251396,0
+RL.US,D,20090625,000000,42.4633,44.9966,42.4633,44.7439,3321744.4688963,0
+RL.US,D,20090626,000000,44.6534,45.4048,44.324,44.4469,1446416.3702411,0
+RL.US,D,20090629,000000,44.4203,45.2632,43.844,44.6917,1163488.0896977,0
+RL.US,D,20090630,000000,44.4734,45.6998,43.8608,44.206,1536419.1767452,0
+RL.US,D,20090701,000000,44.5059,45.211,44.1774,44.2876,1075153.903684,0
+RL.US,D,20090702,000000,43.727,44.089,42.2567,42.6049,1188226.583246,0
+RL.US,D,20090706,000000,42.1505,42.5301,40.9547,41.763,1510866.201166,0
+RL.US,D,20090707,000000,41.532,41.7228,40.6232,40.755,1665620.8375503,0
+RL.US,D,20090708,000000,40.7894,41.943,40.6557,41.763,1849286.0271248,0
+RL.US,D,20090709,000000,41.8614,42.3827,41.2999,41.4838,1370584.1275122,0
+RL.US,D,20090710,000000,41.3677,42.3463,41.3677,41.7316,1100580.7921574,0
+RL.US,D,20090713,000000,41.6136,42.4397,40.9281,42.2095,1328836.0766424,0
+RL.US,D,20090714,000000,42.1201,43.0818,41.644,43.0504,1001355.3239539,0
+RL.US,D,20090715,000000,43.9247,44.917,43.0681,44.8197,1449819.7052695,0
+RL.US,D,20090716,000000,44.5757,45.5346,43.8765,45.386,1413761.8434702,0
+RL.US,D,20090717,000000,45.5838,45.9319,45.3202,45.8523,1875240.6511462,0
+RL.US,D,20090720,000000,45.8169,46.6262,45.567,46.5938,1171772.2159231,0
+RL.US,D,20090721,000000,46.8977,47.1367,46.0725,47.1041,1652908.4101451,0
+RL.US,D,20090722,000000,47.0215,48.6492,46.7324,47.9981,1695805.4806092,0
+RL.US,D,20090723,000000,47.9155,50.7773,47.5742,50.5482,2258724.4154944,0
+RL.US,D,20090724,000000,50.084,50.9278,49.6129,50.7941,1067365.9912303,0
+RL.US,D,20090727,000000,50.5383,51.2406,49.786,51.2062,1434861.0970822,0
+RL.US,D,20090728,000000,50.5305,50.9445,49.7379,50.8019,1410899.4627995,0
+RL.US,D,20090729,000000,50.5797,51.6762,49.9876,50.7035,1253323.1190044,0
+RL.US,D,20090730,000000,51.5218,52.5024,51.2996,52.0578,1370994.927438,0
+RL.US,D,20090731,000000,51.7529,52.9675,51.513,52.0578,1126941.1319472,0
+RL.US,D,20090803,000000,52.3814,53.3235,51.5306,53.3235,969178.70798772,0
+RL.US,D,20090804,000000,53.2212,53.354,52.0578,52.6675,2169377.4653073,0
+RL.US,D,20090805,000000,54.1791,56.6505,53.6854,56.3997,3919187.8836798,0
+RL.US,D,20090806,000000,56.0064,56.9141,55.5265,56.8137,2592067.2017768,0
+RL.US,D,20090807,000000,57.0901,58.8701,56.9229,58.698,3230094.3953632,0
+RL.US,D,20090810,000000,58.1257,58.7216,56.2256,56.3456,2852092.3696283,0
+RL.US,D,20090811,000000,56.088,57.2848,55.8165,56.7075,2604954.5241999,0
+RL.US,D,20090812,000000,56.5335,57.219,56.1636,56.4843,1353686.4216556,0
+RL.US,D,20090813,000000,56.3024,56.3024,54.5046,55.2687,1926281.5250889,0
+RL.US,D,20090814,000000,55.3425,55.5913,53.703,54.0503,1469985.5075651,0
+RL.US,D,20090817,000000,53.0668,53.4464,52.1237,53.1583,2339057.1544394,0
+RL.US,D,20090818,000000,53.4287,55.2471,53.3412,55.137,1847125.2601885,0
+RL.US,D,20090819,000000,54.3129,55.8244,54.0178,55.4517,2164268.9038545,0
+RL.US,D,20090820,000000,55.4301,56.321,54.7003,55.3199,2226763.3678061,0
+RL.US,D,20090821,000000,55.9316,56.0142,55.0082,55.3425,1927428.5110202,0
+RL.US,D,20090824,000000,55.3425,56.0388,54.5843,54.6757,1497810.084714,0
+RL.US,D,20090825,000000,55.2599,56.3456,54.6757,55.7565,869617.68538948,0
+RL.US,D,20090826,000000,55.5913,56.6751,55.4457,56.2876,1414839.6848595,0
+RL.US,D,20090827,000000,56.2679,57.4078,54.9648,57.0812,1431067.298758,0
+RL.US,D,20090828,000000,57.7962,57.7962,56.3859,56.7399,813395.03812607,0
+RL.US,D,20090831,000000,56.2591,56.5492,54.4721,54.8075,1477494.808188,0
+RL.US,D,20090901,000000,54.5115,55.8401,53.2625,53.3963,1719329.8773472,0
+RL.US,D,20090902,000000,52.875,53.7434,52.8436,52.9743,1275778.8258366,0
+RL.US,D,20090903,000000,53.4553,54.5046,53.1347,54.4466,1120448.6628237,0
+RL.US,D,20090904,000000,54.4466,55.551,54.0247,55.1134,817838.59177833,0
+RL.US,D,20090908,000000,55.7172,56.7399,55.6081,56.6997,1762366.2537267,0
+RL.US,D,20090909,000000,56.5335,57.511,56.2394,57.1678,1092071.9461706,0
+RL.US,D,20090910,000000,57.2454,57.6733,56.2876,57.0635,777047.37934943,0
+RL.US,D,20090911,000000,57.0547,57.632,56.8481,57.3842,1152248.0343035,0
+RL.US,D,20090914,000000,56.8059,57.7441,56.3614,57.3664,821202.27037827,0
+RL.US,D,20090915,000000,57.2946,57.7962,56.501,57.4756,1054871.165766,0
+RL.US,D,20090916,000000,57.9605,61.8598,57.3202,61.4537,3091338.5857901,0
+RL.US,D,20090917,000000,61.4321,62.7577,61.4321,62.3555,2150068.8519657,0
+RL.US,D,20090918,000000,62.6249,62.9839,62.1902,62.3417,1512784.9622053,0
+RL.US,D,20090921,000000,61.9228,63.4717,61.6011,63.033,1381267.9760762,0
+RL.US,D,20090922,000000,63.2976,64.7669,63.1402,63.9053,1745649.543877,0
+RL.US,D,20090923,000000,63.9467,64.3716,62.3083,62.4637,1209183.480448,0
+RL.US,D,20090924,000000,62.5837,62.6445,60.3984,60.7858,1481305.8926476,0
+RL.US,D,20090925,000000,60.777,60.7858,59.3894,59.6314,1339055.2332111,0
+RL.US,D,20090928,000000,60.007,61.5137,59.8674,61.2875,706105.07930108,0
+RL.US,D,20090929,000000,63.7235,64.8465,63.0704,63.8897,2380486.9370499,0
+RL.US,D,20090930,000000,64.2692,64.2938,62.7489,63.2612,1038378.1588461,0
+RL.US,D,20091001,000000,62.8619,63.2976,60.8616,60.9432,1085527.6186406,0
+RL.US,D,20091002,000000,60.1889,61.3877,59.7356,60.5056,1173792.6601123,0
+RL.US,D,20091005,000000,60.9108,62.68,60.7466,62.5453,779550.81850089,0
+RL.US,D,20091006,000000,62.9141,63.2308,61.2579,61.7742,1499908.8249287,0
+RL.US,D,20091007,000000,61.5785,62.7321,61.4045,62.1322,907391.95875974,0
+RL.US,D,20091008,000000,62.6191,62.7489,61.8008,62.4174,1393525.8798012,0
+RL.US,D,20091009,000000,62.5049,63.0173,61.671,62.9229,875841.71099714,0
+RL.US,D,20091012,000000,63.2218,63.8326,61.7251,61.8756,1420869.4956508,0
+RL.US,D,20091013,000000,62.381,63.097,61.5461,62.7725,938860.86000237,0
+RL.US,D,20091014,000000,63.5504,64.6479,63.453,64.3272,983856.67068119,0
+RL.US,D,20091015,000000,63.9053,64.7974,63.4894,64.1552,1096518.5503174,0
+RL.US,D,20091016,000000,63.4186,64.0647,62.9839,63.5032,697052.22846214,0
+RL.US,D,20091019,000000,63.5759,65.888,63.5759,65.3107,1136333.6045069,0
+RL.US,D,20091020,000000,64.3106,65.3284,63.6674,64.584,1303989.7989552,0
+RL.US,D,20091021,000000,64.3558,65.0737,62.5935,62.7115,931082.09903216,0
+RL.US,D,20091022,000000,62.8973,65.3855,62.7489,65.0649,1491669.4392893,0
+RL.US,D,20091023,000000,65.235,65.3855,63.8169,64.4452,946552.17346364,0
+RL.US,D,20091026,000000,64.5604,66.4259,64.3106,64.643,1417529.2041754,0
+RL.US,D,20091027,000000,64.1463,64.1463,61.5855,61.8667,1703132.7683936,0
+RL.US,D,20091028,000000,61.4881,62.3486,59.2094,59.3019,2070934.9573584,0
+RL.US,D,20091029,000000,60.4476,62.9485,60.1359,62.7027,1919219.6303257,0
+RL.US,D,20091030,000000,62.4538,63.7765,61.0986,61.4457,2137486.5789924,0
+RL.US,D,20091102,000000,62.0486,64.2112,61.1606,63.337,2404444.5040067,0
+RL.US,D,20091103,000000,64.8229,66.0375,63.033,64.7905,4824399.7557049,0
+RL.US,D,20091104,000000,64.9567,65.1347,61.965,62.1745,2860830.0027025,0
+RL.US,D,20091105,000000,63.7569,64.2112,62.1902,64.1729,1935396.4026493,0
+RL.US,D,20091106,000000,63.8749,64.8908,63.214,64.3942,2002538.8033845,0
+RL.US,D,20091109,000000,65.0737,67.7615,64.7669,67.4429,3040314.997983,0
+RL.US,D,20091110,000000,68.7587,68.9416,66.3748,66.5794,2548895.5868078,0
+RL.US,D,20091111,000000,67.2107,68.5315,66.6344,67.2983,1669712.5675037,0
+RL.US,D,20091112,000000,66.9629,67.2275,65.1269,65.3284,1633178.8285627,0
+RL.US,D,20091113,000000,65.7228,67.1576,65.1603,66.7466,1305236.4343735,0
+RL.US,D,20091116,000000,67.5147,68.1066,67.0111,67.5323,1416841.8260818,0
+RL.US,D,20091117,000000,67.5569,67.5569,65.2133,66.2843,1738792.0322452,0
+RL.US,D,20091118,000000,66.2745,66.8714,65.1111,65.6058,1449793.2676505,0
+RL.US,D,20091119,000000,65.1111,65.2291,63.8591,64.9891,1576326.7626012,0
+RL.US,D,20091120,000000,64.7256,65.4671,64.3272,64.8721,1420446.4937471,0
+RL.US,D,20091123,000000,65.8959,66.5548,64.7826,65.1514,1336023.04168,0
+RL.US,D,20091124,000000,65.4926,65.8664,63.8415,64.0873,1611786.7274789,0
+RL.US,D,20091125,000000,64.5416,65.6422,64.4286,65.3619,1434596.7208923,0
+RL.US,D,20091127,000000,63.8099,64.7974,62.2286,63.6674,1189940.9611539,0
+RL.US,D,20091130,000000,64.3942,64.8977,62.8265,63.453,1613754.2964301,0
+RL.US,D,20091201,000000,64.4286,65.5015,64.2368,65.0649,1772309.8489591,0
+RL.US,D,20091202,000000,65.2291,67.2687,64.8465,67.0298,2309616.832038,0
+RL.US,D,20091203,000000,66.7722,66.9629,65.9637,66.2027,1480171.1086943,0
+RL.US,D,20091204,000000,66.9934,68.1244,66.2607,67.3405,2005411.3523701,0
+RL.US,D,20091207,000000,67.3239,67.4625,66.0217,66.2607,1039392.9566826,0
+RL.US,D,20091208,000000,65.5428,66.005,65.0649,65.4838,618099.32986173,0
+RL.US,D,20091209,000000,65.2203,65.4081,64.459,65.3619,625001.58207948,0
+RL.US,D,20091210,000000,65.6834,66.897,65.651,66.1535,774321.25409961,0
+RL.US,D,20091211,000000,66.7377,67.2845,65.7641,67.0475,1104101.0628083,0
+RL.US,D,20091214,000000,67.7359,67.7359,66.6344,67.5992,540103.26970221,0
+RL.US,D,20091215,000000,67.5235,67.5235,65.715,66.005,890009.22427793,0
+RL.US,D,20091216,000000,66.3847,66.9629,65.83,65.9116,649083.20247916,0
+RL.US,D,20091217,000000,65.3363,65.7641,65.1033,65.1603,829839.23713396,0
+RL.US,D,20091218,000000,65.4769,66.2027,64.5938,65.8132,1362062.0627161,0
+RL.US,D,20091221,000000,66.0778,67.1271,66.005,66.9216,568900.95459599,0
+RL.US,D,20091222,000000,66.8282,67.4713,66.3925,67.1931,755225.15854136,0
+RL.US,D,20091223,000000,67.5323,67.9346,66.8714,67.6139,654154.14116654,0
+RL.US,D,20091224,000000,67.5992,68.1686,67.4094,68.0448,320860.16279609,0
+RL.US,D,20091228,000000,68.4007,68.7449,67.4339,67.7536,586203.35938935,0
+RL.US,D,20091229,000000,68.0929,68.1686,67.077,68.0448,604138.23337531,0
+RL.US,D,20091230,000000,67.7615,68.2404,67.6081,68.1509,350022.89019815,0
+RL.US,D,20091231,000000,68.2483,68.2483,66.8616,66.8616,449647.97318086,0
+RL.US,D,20100104,000000,67.5737,67.6209,66.2027,67.3405,1089569.5238506,0
+RL.US,D,20100105,000000,67.1842,70.1709,66.7377,69.9841,2476537.8573123,0
+RL.US,D,20100106,000000,69.9673,70.3716,69.1746,69.456,1057238.3494966,0
+RL.US,D,20100107,000000,69.4825,71.412,69.456,70.7915,1340531.6725482,0
+RL.US,D,20100108,000000,70.4316,71.412,69.9507,71.3137,1455866.8021963,0
+RL.US,D,20100111,000000,71.4052,71.8084,70.1709,70.643,1325596.4514854,0
+RL.US,D,20100112,000000,70.164,70.7305,68.6987,69.2092,1050160.1854294,0
+RL.US,D,20100113,000000,69.5622,70.9833,69.158,70.76,1001789.5110042,0
+RL.US,D,20100114,000000,70.3116,70.7118,69.9015,70.2732,601764.94865577,0
+RL.US,D,20100115,000000,69.7785,70.6174,68.4302,69.218,1183869.4602712,0
+RL.US,D,20100119,000000,69.273,70.1345,69.2092,69.9909,721841.5635854,0
+RL.US,D,20100120,000000,69.456,71.4258,69.158,71.3383,2359194.485453,0
+RL.US,D,20100121,000000,71.2075,71.7916,69.4382,69.7519,1583076.490094,0
+RL.US,D,20100122,000000,69.8523,70.1709,67.6081,67.7359,1229827.1935484,0
+RL.US,D,20100125,000000,68.3486,68.8787,67.7212,68.3407,992506.85624637,0
+RL.US,D,20100126,000000,68.0929,69.035,67.7448,68.1784,807417.08574125,0
+RL.US,D,20100127,000000,68.0448,68.7764,67.5057,68.5403,696635.32754741,0
+RL.US,D,20100128,000000,68.7055,68.9495,67.4891,67.6366,1059021.8719465,0
+RL.US,D,20100129,000000,67.8048,69.6723,67.4802,67.7054,2036915.8427153,0
+RL.US,D,20100201,000000,68.3663,69.0842,68.2266,68.6475,960186.86703876,0
+RL.US,D,20100202,000000,68.9495,71.2389,68.5581,70.7374,1727773.646118,0
+RL.US,D,20100203,000000,65.5978,67.0554,63.4953,64.8229,9545689.7468786,0
+RL.US,D,20100204,000000,64.1119,64.8229,63.4805,63.6939,3260824.0601058,0
+RL.US,D,20100205,000000,63.8897,64.0489,61.9739,63.2878,3765870.0302041,0
+RL.US,D,20100208,000000,63.1648,65.2055,62.8679,64.0971,2238727.4072276,0
+RL.US,D,20100209,000000,64.643,65.59,64.5082,64.8908,1833947.1239567,0
+RL.US,D,20100210,000000,64.8908,65.5566,64.105,64.3942,1372495.7707311,0
+RL.US,D,20100211,000000,64.2289,65.5094,64.2112,65.2517,1446101.1524763,0
+RL.US,D,20100212,000000,64.4452,65.0491,64.1965,64.9705,1100160.8407481,0
+RL.US,D,20100216,000000,65.2517,65.8664,64.403,65.8212,1329054.6954148,0
+RL.US,D,20100217,000000,65.8398,66.6502,65.8398,66.3031,1072667.750668,0
+RL.US,D,20100218,000000,65.8565,66.599,65.6914,66.5223,681264.90260286,0
+RL.US,D,20100219,000000,66.4525,67.0298,66.0542,66.5489,1389058.9390244,0
+RL.US,D,20100222,000000,66.6738,67.4557,66.2843,67.135,1347450.19407,0
+RL.US,D,20100223,000000,66.8458,67.135,65.9637,66.2843,1422964.1685395,0
+RL.US,D,20100224,000000,66.5076,66.6089,65.946,66.1771,2285827.0422787,0
+RL.US,D,20100225,000000,65.708,65.9637,65.0069,65.7572,2220939.9738091,0
+RL.US,D,20100226,000000,65.8044,66.8154,65.4769,65.9962,1335818.6585486,0
+RL.US,D,20100301,000000,65.4169,66.9216,65.3619,66.6806,896746.74979279,0
+RL.US,D,20100302,000000,66.9776,67.4802,66.3925,66.5715,1694050.4294413,0
+RL.US,D,20100303,000000,66.5794,66.8282,66.068,66.3423,1010105.159006,0
+RL.US,D,20100304,000000,66.7131,67.6287,66.6168,66.8714,1850834.6614983,0
+RL.US,D,20100305,000000,67.2353,68.3329,66.9531,68.2266,1192321.3636939,0
+RL.US,D,20100308,000000,68.3751,69.1422,68.0782,68.3486,802812.87271208,0
+RL.US,D,20100309,000000,68.0358,68.9013,67.8608,68.4745,852735.23200536,0
+RL.US,D,20100310,000000,68.2758,68.5875,67.6139,67.9956,1291986.1031051,0
+RL.US,D,20100311,000000,67.4979,68.3329,67.2019,68.2571,1053756.7184427,0
+RL.US,D,20100312,000000,68.6043,68.6721,67.6553,67.8392,873738.90345644,0
+RL.US,D,20100315,000000,67.7054,67.7448,65.9893,66.9776,2196348.9208282,0
+RL.US,D,20100316,000000,66.9698,67.2933,66.6246,67.1842,813628.90937092,0
+RL.US,D,20100317,000000,67.2275,68.0929,67.1026,67.6995,737444.84294329,0
+RL.US,D,20100318,000000,67.6287,68.9249,67.3995,68.7931,1272722.2303495,0
+RL.US,D,20100319,000000,68.8865,69.3144,68.0624,68.4125,1279701.7617612,0
+RL.US,D,20100322,000000,67.7448,69.5858,67.5893,69.2396,818750.68963328,0
+RL.US,D,20100323,000000,69.6291,70.58,69.514,70.1001,1152360.9026001,0
+RL.US,D,20100324,000000,69.9339,70.3046,69.4471,69.9507,869379.74681862,0
+RL.US,D,20100325,000000,70.4148,70.8682,69.8297,69.8935,813397.07178907,0
+RL.US,D,20100326,000000,69.8867,71.5842,69.8867,71.0659,1177959.6355968,0
+RL.US,D,20100329,000000,71.4189,71.5606,70.0844,70.7511,823698.59170923,0
+RL.US,D,20100330,000000,70.7374,71.3225,70.3617,70.818,537123.95340905,0
+RL.US,D,20100331,000000,70.467,70.8771,69.9673,70.2162,480210.87755756,0
+RL.US,D,20100401,000000,70.6774,71.6923,70.6676,71.4435,2005455.0761247,0
+RL.US,D,20100405,000000,71.7188,72.9747,71.5526,72.775,755901.35148844,0
+RL.US,D,20100406,000000,72.6079,72.841,72.1831,72.7338,629615.96342364,0
+RL.US,D,20100407,000000,73.1036,74.1775,72.9384,73.3691,1338742.0491093,0
+RL.US,D,20100408,000000,73.0662,73.6563,72.3453,73.3504,563455.82191684,0
+RL.US,D,20100409,000000,73.4989,74.1106,72.9895,74.088,521557.27998512,0
+RL.US,D,20100412,000000,74.1028,74.2621,73.4113,73.8726,519757.48823122,0
+RL.US,D,20100413,000000,73.7831,75.0458,73.1626,74.6299,918245.61818406,0
+RL.US,D,20100414,000000,74.8305,75.4314,74.3771,75.2828,1437369.6203912,0
+RL.US,D,20100415,000000,75.3704,75.3704,74.2827,74.8216,896371.53896952,0
+RL.US,D,20100416,000000,74.6721,75.095,73.7241,74.3171,1484229.2832084,0
+RL.US,D,20100419,000000,73.9956,75.038,73.2363,74.9387,1189421.3602577,0
+RL.US,D,20100420,000000,75.275,75.7963,75.0714,75.4314,1051017.3743834,0
+RL.US,D,20100421,000000,75.3852,76.8525,75.2504,76.703,963782.38322055,0
+RL.US,D,20100422,000000,75.8297,78.8105,75.8031,78.3896,1123434.0801059,0
+RL.US,D,20100423,000000,78.2755,78.897,77.6136,78.4437,717278.02381621,0
+RL.US,D,20100426,000000,78.1919,78.9246,77.8625,78.0189,445465.74522394,0
+RL.US,D,20100427,000000,77.7936,78.1743,75.6733,75.9782,911327.09666232,0
+RL.US,D,20100428,000000,76.4738,77.1308,75.8709,76.2516,670868.81735326,0
+RL.US,D,20100429,000000,76.641,77.7198,76.641,77.4878,507336.89146637,0
+RL.US,D,20100430,000000,77.596,78.3414,74.1696,74.2296,1260428.737522,0
+RL.US,D,20100503,000000,74.8895,77.1003,74.2296,76.2692,865305.30300063,0
+RL.US,D,20100504,000000,75.4156,75.8031,74.4794,74.8472,1483740.1872571,0
+RL.US,D,20100505,000000,73.9149,75.6802,73.0406,73.8215,1427884.616165,0
+RL.US,D,20100506,000000,73.3199,73.7585,66.3355,70.4148,2259813.4420302,0
+RL.US,D,20100507,000000,69.7343,71.1741,66.7377,68.3142,2291594.5105431,0
+RL.US,D,20100510,000000,71.3471,74.1696,71.3471,73.971,1451876.7553928,0
+RL.US,D,20100511,000000,72.7426,74.5699,72.7426,73.5067,1869739.5927346,0
+RL.US,D,20100512,000000,74.1028,76.0224,73.793,75.8955,740038.7800982,0
+RL.US,D,20100513,000000,75.8955,76.3106,74.0742,74.4568,917541.97078649,0
+RL.US,D,20100514,000000,73.6651,74.7341,72.7004,73.7497,1888555.0427991,0
+RL.US,D,20100517,000000,73.8313,74.3171,69.7873,71.8182,2825396.4754437,0
+RL.US,D,20100518,000000,72.5932,73.8814,70.58,70.8269,2184813.9842993,0
+RL.US,D,20100519,000000,68.5227,73.6995,68.2758,72.7426,7085968.2489029,0
+RL.US,D,20100520,000000,70.7747,71.6854,69.8935,70.1886,4861579.182648,0
+RL.US,D,20100521,000000,68.8787,71.4346,68.8787,69.5789,3075161.8134665,0
+RL.US,D,20100524,000000,69.1658,70.7826,69.0508,70.1168,1903657.0242278,0
+RL.US,D,20100525,000000,68.6545,70.9557,67.1271,70.6774,2352707.100487,0
+RL.US,D,20100526,000000,71.4435,71.9903,70.3194,70.3716,1943030.7735466,0
+RL.US,D,20100527,000000,71.652,72.9472,71.4976,72.8902,1091272.7166121,0
+RL.US,D,20100528,000000,72.5932,73.4359,71.3294,71.7188,874800.47554179,0
+RL.US,D,20100601,000000,71.1121,72.3787,69.7519,69.8109,1111278.8763623,0
+RL.US,D,20100602,000000,68.1863,70.9223,68.1686,70.8771,2018916.9083449,0
+RL.US,D,20100603,000000,70.7039,72.2361,70.6105,71.2891,1255542.8621676,0
+RL.US,D,20100604,000000,70.2899,70.2899,66.9216,67.5235,1720967.9928926,0
+RL.US,D,20100607,000000,67.8972,67.9522,64.7521,64.8977,2484689.7954428,0
+RL.US,D,20100608,000000,65.1435,65.9637,63.7411,65.5654,1885690.6284653,0
+RL.US,D,20100609,000000,65.9637,68.086,65.8496,66.2745,2056247.8431814,0
+RL.US,D,20100610,000000,67.4557,69.0006,67.4094,68.6987,1309933.1790691,0
+RL.US,D,20100611,000000,67.8048,69.5218,67.7448,68.9013,1269745.9645508,0
+RL.US,D,20100614,000000,69.3556,70.1808,69.1186,69.4992,1257894.7934256,0
+RL.US,D,20100615,000000,68.4833,68.6121,66.9698,68.0692,3014251.572991,0
+RL.US,D,20100616,000000,66.1683,66.722,66.0542,66.1535,8885950.150286,0
+RL.US,D,20100617,000000,66.3847,66.8794,66.1457,66.7544,2779342.1431741,0
+RL.US,D,20100618,000000,66.8204,67.1271,66.3168,66.4259,2075645.937695,0
+RL.US,D,20100621,000000,67.0554,67.7143,65.5733,65.9559,2943247.2462212,0
+RL.US,D,20100622,000000,66.0139,66.8794,64.346,64.5515,2649120.6003752,0
+RL.US,D,20100623,000000,64.7669,65.708,63.3144,65.0855,3567584.8373316,0
+RL.US,D,20100624,000000,64.759,64.8397,62.8177,63.1816,2594927.5487845,0
+RL.US,D,20100625,000000,63.3448,64.5515,63.0882,63.8011,2097069.5605553,0
+RL.US,D,20100628,000000,63.8169,64.6558,63.33,63.6123,1090645.331577,0
+RL.US,D,20100629,000000,62.5128,62.5128,60.1987,60.604,2588709.6241658,0
+RL.US,D,20100630,000000,60.6049,61.5973,59.8664,60.2431,1821319.0935659,0
+RL.US,D,20100701,000000,60.5381,61.3641,58.7374,61.0593,2823666.8450633,0
+RL.US,D,20100702,000000,61.3809,61.8431,59.9568,60.3709,1356344.419195,0
+RL.US,D,20100706,000000,61.0986,61.6011,58.7216,59.3894,1552423.0877139,0
+RL.US,D,20100707,000000,59.8939,62.0486,59.2586,61.8932,1658000.7022939,0
+RL.US,D,20100708,000000,62.7027,63.9821,62.4873,63.7569,2519561.0148824,0
+RL.US,D,20100709,000000,64.3036,64.3194,62.8541,63.7107,1049002.0143516,0
+RL.US,D,20100712,000000,63.5759,63.7481,62.3161,62.8541,1080872.5640365,0
+RL.US,D,20100713,000000,63.7569,64.3716,63.1973,64.1375,1401111.4427865,0
+RL.US,D,20100714,000000,63.7155,64.2604,63.0488,63.7313,703510.12531467,0
+RL.US,D,20100715,000000,63.6123,63.8807,62.2138,63.7235,942345.54155073,0
+RL.US,D,20100716,000000,63.3144,63.337,60.8272,61.015,1308185.2457216,0
+RL.US,D,20100719,000000,60.843,61.1153,59.6786,60.1889,1796720.9227646,0
+RL.US,D,20100720,000000,59.1268,61.5855,58.9429,61.4231,1320753.2830539,0
+RL.US,D,20100721,000000,61.5785,61.9582,60.4328,60.5282,1164292.4034136,0
+RL.US,D,20100722,000000,61.4537,63.9919,61.3809,63.1402,1391206.487151,0
+RL.US,D,20100723,000000,63.0409,65.6736,62.6101,65.4081,1582022.0358292,0
+RL.US,D,20100726,000000,65.7808,67.7143,65.3186,67.6838,1483618.1674772,0
+RL.US,D,20100727,000000,67.8441,68.1784,65.6914,66.1535,1319196.5140284,0
+RL.US,D,20100728,000000,66.1378,66.3355,64.403,64.8397,1640612.8836547,0
+RL.US,D,20100729,000000,65.2055,65.6834,63.7765,64.6479,1017429.396296,0
+RL.US,D,20100730,000000,63.7008,65.5566,63.4264,65.235,1031373.2066469,0
+RL.US,D,20100802,000000,66.5312,67.8706,66.4259,67.4094,1447765.7056408,0
+RL.US,D,20100803,000000,67.2422,67.2983,65.3107,65.4838,1954037.9745273,0
+RL.US,D,20100804,000000,67.7359,70.9095,66.0542,70.5732,3960971.5236521,0
+RL.US,D,20100805,000000,70.0765,71.0097,69.158,69.5956,2002615.0657469,0
+RL.US,D,20100806,000000,68.3014,70.8771,68.3014,70.8347,1749866.344105,0
+RL.US,D,20100809,000000,71.1741,72.0798,70.9479,71.4632,1791344.9346274,0
+RL.US,D,20100810,000000,70.7511,71.5674,69.4471,70.0332,1109637.7103224,0
+RL.US,D,20100811,000000,68.6889,68.6889,66.9698,67.5147,1500205.7397265,0
+RL.US,D,20100812,000000,65.9372,67.2511,65.9372,67.1842,1490475.679109,0
+RL.US,D,20100813,000000,67.0111,67.1271,66.0542,66.3503,710015.81324767,0
+RL.US,D,20100816,000000,65.708,66.5489,65.4169,65.8723,879549.07864387,0
+RL.US,D,20100817,000000,66.6344,68.7292,66.5715,68.086,1285674.6299885,0
+RL.US,D,20100818,000000,67.8136,69.1746,67.6464,68.6475,895783.81036288,0
+RL.US,D,20100819,000000,68.3486,68.6987,67.2511,68.3014,1195445.07006,0
+RL.US,D,20100820,000000,67.6209,68.7292,67.0012,68.5639,1114058.8936816,0
+RL.US,D,20100823,000000,68.5403,69.3556,67.9276,68.4577,1260156.2266802,0
+RL.US,D,20100824,000000,67.3603,67.3995,65.9372,66.5076,1141671.9698786,0
+RL.US,D,20100825,000000,65.8801,67.3691,65.3933,67.1665,621182.36296783,0
+RL.US,D,20100826,000000,67.3849,67.6366,63.6261,63.6939,2249013.6746753,0
+RL.US,D,20100827,000000,64.0647,64.8141,62.8177,64.584,1693495.2394426,0
+RL.US,D,20100830,000000,64.4836,64.5515,62.2286,62.3083,1439756.1239202,0
+RL.US,D,20100831,000000,61.9346,63.6172,61.5147,62.5393,1871016.7330979,0
+RL.US,D,20100901,000000,63.4805,65.4081,63.4805,65.0953,982813.40156284,0
+RL.US,D,20100902,000000,65.2517,66.483,65.1435,65.9805,1010959.2974655,0
+RL.US,D,20100903,000000,66.903,67.8706,66.6502,66.9531,992347.21370098,0
+RL.US,D,20100907,000000,66.5715,67.0475,65.888,66.2105,722523.85752148,0
+RL.US,D,20100908,000000,66.3355,67.7054,66.2843,67.1931,722395.73675255,0
+RL.US,D,20100909,000000,68.2827,68.3929,66.9452,67.2599,647034.28700792,0
+RL.US,D,20100910,000000,67.3995,67.912,66.837,67.3239,775982.75676958,0
+RL.US,D,20100913,000000,68.1922,69.0095,67.7703,68.8019,624626.37125621,0
+RL.US,D,20100914,000000,68.5955,70.9026,68.5227,70.2654,1303326.8248177,0
+RL.US,D,20100915,000000,69.6851,70.9479,69.5622,70.8682,873266.07680924,0
+RL.US,D,20100916,000000,70.6774,71.3776,70.5564,71.3294,1286682.3100044,0
+RL.US,D,20100917,000000,71.4435,72.4712,71.2625,72.3857,1666184.1622009,0
+RL.US,D,20100920,000000,72.3955,74.2473,71.9303,74.1618,1283530.1323563,0
+RL.US,D,20100921,000000,74.1519,74.3683,73.0318,73.6415,1350257.6658398,0
+RL.US,D,20100922,000000,73.5933,73.854,71.948,72.5184,1284871.333104,0
+RL.US,D,20100923,000000,72.2549,72.4889,70.8515,71.0423,1607856.6737338,0
+RL.US,D,20100924,000000,72.1831,73.908,72.1831,73.6995,1081156.2600248,0
+RL.US,D,20100927,000000,73.6179,74.4047,73.3131,73.4821,779460.32049745,0
+RL.US,D,20100928,000000,73.6749,75.4737,72.6168,75.213,820391.85567326,0
+RL.US,D,20100929,000000,75.6891,75.6891,74.1962,74.3869,868194.12129036,0
+RL.US,D,20100930,000000,74.9938,75.7628,73.4783,74.1922,1157437.9422764,0
+RL.US,D,20101001,000000,74.9692,74.9967,73.7674,74.5699,794068.12181746,0
+RL.US,D,20101004,000000,74.3073,75.4009,74.028,75.3448,1370983.7422915,0
+RL.US,D,20101005,000000,76.2437,77.0915,75.8031,76.7541,951023.1815664,0
+RL.US,D,20101006,000000,76.6243,76.7807,74.4499,75.6566,1156643.7968754,0
+RL.US,D,20101007,000000,75.988,76.4817,74.7793,75.2032,1400172.9073126,0
+RL.US,D,20101008,000000,75.1176,77.7444,75.1176,76.7108,982702.5669294,0
+RL.US,D,20101011,000000,76.8436,77.8369,76.8436,77.3826,872144.51166542,0
+RL.US,D,20101012,000000,77.0167,77.6116,76.4738,77.3826,787628.52793192,0
+RL.US,D,20101013,000000,77.9165,78.777,77.3383,77.9431,747016.27784691,0
+RL.US,D,20101014,000000,77.9519,78.3571,76.9853,77.6726,567507.89544184,0
+RL.US,D,20101015,000000,78.3227,78.9836,77.53,78.662,843898.9662758,0
+RL.US,D,20101018,000000,78.7692,79.2481,77.7858,78.9836,771837.13474663,0
+RL.US,D,20101019,000000,77.1829,78.3315,76.1758,76.9036,1396036.4367731,0
+RL.US,D,20101020,000000,76.6243,77.9008,76.5643,77.298,794091.50894195,0
+RL.US,D,20101021,000000,77.7858,78.4781,76.2516,76.9115,625791.66015449,0
+RL.US,D,20101022,000000,77.0089,77.8202,76.9036,77.6392,523667.20534632,0
+RL.US,D,20101025,000000,78.2077,79.0819,78.1663,78.2971,901540.09348084,0
+RL.US,D,20101026,000000,77.9519,80.024,77.5398,79.6681,1615430.0347412,0
+RL.US,D,20101027,000000,78.7938,79.2649,76.5388,77.8772,1944823.44748,0
+RL.US,D,20101028,000000,78.5814,78.5814,76.7197,77.5468,1299019.5265863,0
+RL.US,D,20101029,000000,77.7061,80.742,77.59,79.9858,1854585.7528995,0
+RL.US,D,20101101,000000,80.3614,80.4529,79.1144,79.6445,904223.51180769,0
+RL.US,D,20101102,000000,80.5531,80.6023,79.7428,80.091,798946.87935146,0
+RL.US,D,20101103,000000,79.966,80.2699,78.5715,79.7851,1033545.1587297,0
+RL.US,D,20101104,000000,80.9072,82.0726,80.0998,82.0146,1515033.1766504,0
+RL.US,D,20101105,000000,81.6527,83.0787,81.6527,82.2574,943490.49381902,0
+RL.US,D,20101108,000000,82.1552,83.7405,82.0559,83.4494,1284274.4530139,0
+RL.US,D,20101109,000000,83.7976,84.1103,82.7246,83.3284,1754121.7839298,0
+RL.US,D,20101110,000000,88.347,90.2401,87.2976,89.4082,5083875.8345467,0
+RL.US,D,20101111,000000,87.7117,88.4404,86.682,87.9389,2131985.5205808,0
+RL.US,D,20101112,000000,86.0968,87.7383,84.8764,85.6258,1241638.7082451,0
+RL.US,D,20101115,000000,85.916,88.0215,85.7792,86.1608,1084176.249578,0
+RL.US,D,20101116,000000,85.6533,86.8138,84.0808,84.5922,926356.88305457,0
+RL.US,D,20101117,000000,84.7544,87.3164,84.542,87.0538,1329651.575505,0
+RL.US,D,20101118,000000,87.8356,88.4483,87.5179,87.7383,1366630.6866427,0
+RL.US,D,20101119,000000,87.8602,88.7413,87.2032,88.4572,629196.0120144,0
+RL.US,D,20101122,000000,88.0313,89.1928,87.8356,88.9843,469568.7190851,0
+RL.US,D,20101123,000000,87.9211,88.4404,87.158,87.9949,1169381.6450681,0
+RL.US,D,20101124,000000,89.0315,90.717,88.7699,90.6808,1345788.6914,0
+RL.US,D,20101126,000000,89.9235,91.1862,89.8054,90.6808,473037.13132947,0
+RL.US,D,20101129,000000,89.951,90.0415,88.2684,89.771,828054.69785255,0
+RL.US,D,20101130,000000,89.058,90.7328,88.6184,90.2057,1302252.0339228,0
+RL.US,D,20101201,000000,91.8924,92.2896,90.9757,91.3151,795335.09386568,0
+RL.US,D,20101202,000000,91.2963,93.4747,91.2963,93.3262,981204.77413083,0
+RL.US,D,20101203,000000,93.2416,93.6439,91.8196,92.5867,927108.32153261,0
+RL.US,D,20101206,000000,92.4283,92.7991,91.4606,91.8658,662137.28526813,0
+RL.US,D,20101207,000000,92.7165,93.6065,92.2896,92.3535,1411192.3102713,0
+RL.US,D,20101208,000000,92.2631,93.2898,91.8924,93.103,625827.24925697,0
+RL.US,D,20101209,000000,93.7077,94.0992,93.0272,93.2976,694324.06954932,0
+RL.US,D,20101210,000000,92.7243,93.3724,92.1883,93.281,656710.45555597,0
+RL.US,D,20101213,000000,93.812,94.1464,92.1883,92.2719,1347907.7682447,0
+RL.US,D,20101214,000000,92.2985,93.158,91.8924,92.327,829691.79656654,0
+RL.US,D,20101215,000000,92.0044,92.5385,91.7998,92.4106,1018002.8892617,0
+RL.US,D,20101216,000000,92.4195,93.5111,91.6622,93.5111,792234.77462409,0
+RL.US,D,20101217,000000,93.3164,94.5437,93.045,94.2802,1427128.0935295,0
+RL.US,D,20101220,000000,94.3362,94.7443,93.1757,93.8021,1041220.2028869,0
+RL.US,D,20101221,000000,94.0274,95.3049,93.3527,95.1996,818291.08179556,0
+RL.US,D,20101222,000000,94.9813,95.0295,93.5976,93.9536,696707.52258386,0
+RL.US,D,20101223,000000,93.5209,93.9723,91.4439,92.1972,1239499.2947704,0
+RL.US,D,20101227,000000,92.0132,93.2976,91.3947,93.158,405466.64453304,0
+RL.US,D,20101228,000000,93.0744,93.5405,92.0782,92.6968,692250.7501221,0
+RL.US,D,20101229,000000,92.6594,92.8177,91.9414,92.0978,740839.02648821,0
+RL.US,D,20101230,000000,91.9582,93.103,91.8736,92.9338,438151.67624893,0
+RL.US,D,20101231,000000,92.6417,92.6495,91.5343,91.5697,340567.37408547,0
+RL.US,D,20110103,000000,92.5483,92.7066,91.8196,92.2355,1034728.7505949,0
+RL.US,D,20110104,000000,93.7175,94.5811,89.3058,89.476,2620534.4164333,0
+RL.US,D,20110105,000000,89.3157,90.7072,88.9203,89.4238,2052970.5952589,0
+RL.US,D,20110106,000000,89.297,90.1221,88.5024,89.118,941749.6782921,0
+RL.US,D,20110107,000000,89.1642,89.1642,86.7155,88.1444,919188.22098398,0
+RL.US,D,20110110,000000,87.93,89.118,87.3262,88.822,802457.9985188,0
+RL.US,D,20110111,000000,89.4406,89.5999,88.3646,88.9547,723822.35134618,0
+RL.US,D,20110112,000000,89.5026,89.834,88.9203,89.7169,569396.15153619,0
+RL.US,D,20110113,000000,89.476,89.6727,89.0039,89.5999,540948.25667819,0
+RL.US,D,20110114,000000,89.236,91.0515,88.9391,90.8164,564753.29891004,0
+RL.US,D,20110118,000000,90.8066,91.5343,89.834,90.4575,610868.64106967,0
+RL.US,D,20110119,000000,90.423,90.423,87.158,87.2652,1212147.5442687,0
+RL.US,D,20110120,000000,87.1432,88.347,85.9532,86.6987,1565277.871529,0
+RL.US,D,20110121,000000,87.1766,87.4235,85.2797,85.8234,964782.94541593,0
+RL.US,D,20110124,000000,86.2798,87.0006,85.8156,86.4961,717576.97227702,0
+RL.US,D,20110125,000000,86.0634,86.3585,84.4899,86.2385,824524.25888672,0
+RL.US,D,20110126,000000,86.6987,88.2152,85.3495,87.5877,1101715.5761107,0
+RL.US,D,20110127,000000,87.7737,87.9211,87.0204,87.0714,775248.60442704,0
+RL.US,D,20110128,000000,87.281,87.9861,85.3731,85.847,744073.56748772,0
+RL.US,D,20110131,000000,86.0546,88.7787,85.9602,88.4758,1383065.7341671,0
+RL.US,D,20110201,000000,89.0826,89.531,88.0313,88.2782,1474674.1176088,0
+RL.US,D,20110202,000000,88.0402,88.347,86.98,88.1985,850675.13138763,0
+RL.US,D,20110203,000000,88.232,90.717,88.232,89.6727,873794.82918891,0
+RL.US,D,20110204,000000,89.6727,93.2711,89.6727,92.924,1703166.3238332,0
+RL.US,D,20110207,000000,93.0086,95.0482,92.924,94.0087,1054518.3252357,0
+RL.US,D,20110208,000000,94.3538,95.6668,94.0274,95.5802,1371679.2550371,0
+RL.US,D,20110209,000000,99.417,105.711,99.2891,103.537,4228262.9693982,0
+RL.US,D,20110210,000000,102.79,105.268,102.407,104.855,1953096.3885589,0
+RL.US,D,20110211,000000,104.226,105.376,103.734,104.757,702311.28097692,0
+RL.US,D,20110214,000000,104.757,106.154,104.108,104.403,1092411.5678914,0
+RL.US,D,20110215,000000,103.813,105.13,102.799,103.242,1031227.7997425,0
+RL.US,D,20110216,000000,103.705,104.619,103.341,103.695,591890.49796535,0
+RL.US,D,20110218,000000,103.311,105.691,103.252,105.662,957331.60418851,0
+RL.US,D,20110222,000000,104.422,105.544,102.072,102.199,1193473.4337828,0
+RL.US,D,20110223,000000,102.171,102.347,99.7115,100.803,1717452.8063994,0
+RL.US,D,20110224,000000,100.665,102.731,100.381,102.209,1347687.1158093,0
+RL.US,D,20110225,000000,102.721,104.108,102.337,103.478,992780.3839197,0
+RL.US,D,20110228,000000,103.596,104.983,103.449,104.619,982388.3659961,0
+RL.US,D,20110301,000000,104.786,105.248,101.836,102.445,1261081.5433447,0
+RL.US,D,20110302,000000,102.445,103.331,101.581,102.623,900210.07787966,0
+RL.US,D,20110303,000000,103.655,104.904,103.587,104.403,756842.93745687,0
+RL.US,D,20110304,000000,104.393,104.511,102.544,103.478,772291.65842685,0
+RL.US,D,20110307,000000,103.823,104.383,101.885,102.888,569268.03076727,0
+RL.US,D,20110308,000000,103.095,104.816,102.229,104.511,904765.48299685,0
+RL.US,D,20110309,000000,104.403,105.268,103.301,104.678,662007.1308362,0
+RL.US,D,20110310,000000,103.341,105.022,102.593,103.665,858876.89426158,0
+RL.US,D,20110311,000000,102.327,105.652,102.013,105.042,940388.14091444,0
+RL.US,D,20110314,000000,104.363,104.511,101.265,102.151,1237449.3624677,0
+RL.US,D,20110315,000000,98.6693,102.279,98.3251,101.727,2028451.7373145,0
+RL.US,D,20110316,000000,101.511,102.013,99.1909,100.065,1547452.815345,0
+RL.US,D,20110317,000000,101.571,101.689,100.135,100.479,1331662.8682108,0
+RL.US,D,20110318,000000,100.882,100.882,96.3257,96.8292,2839642.2847499,0
+RL.US,D,20110321,000000,96.8872,99.6232,96.8872,98.8758,1227167.162346,0
+RL.US,D,20110322,000000,99.043,99.5638,97.6524,97.8284,900435.81447252,0
+RL.US,D,20110323,000000,97.4861,99.0232,96.7034,98.6594,522190.76600923,0
+RL.US,D,20110324,000000,99.6133,99.6133,97.9514,98.7774,648766.96788286,0
+RL.US,D,20110325,000000,99.3575,100.823,98.8954,99.4953,828118.75823701,0
+RL.US,D,20110328,000000,99.6431,100.951,98.5315,98.6201,821382.24955366,0
+RL.US,D,20110329,000000,98.7774,102.023,98.6201,102.003,710260.86963902,0
+RL.US,D,20110330,000000,102.317,103.636,102.003,103.262,712341.30688675,0
+RL.US,D,20110331,000000,102.829,103.055,101.717,102.259,607481.57534525,0
+RL.US,D,20110401,000000,102.967,105.76,102.721,104.717,1013853.1999128,0
+RL.US,D,20110404,000000,105.032,106.566,104.147,105.858,875407.52394692,0
+RL.US,D,20110405,000000,105.416,107.668,105.15,106.35,724878.83927403,0
+RL.US,D,20110406,000000,106.566,106.98,103.459,103.783,752093.31752328,0
+RL.US,D,20110407,000000,103.714,105.278,102.947,104.255,645686.98527125,0
+RL.US,D,20110408,000000,104.452,104.826,101.285,102.219,704494.41820607,0
+RL.US,D,20110411,000000,102.367,103.616,101.797,102.937,485268.59743544,0
+RL.US,D,20110412,000000,102.081,103.331,101.885,102.79,404516.92391263,0
+RL.US,D,20110413,000000,103.557,106.606,103.39,106.192,863357.05384783,0
+RL.US,D,20110414,000000,105.416,106.498,104.698,105.858,574988.72478274,0
+RL.US,D,20110415,000000,106.664,107.48,105.681,106.694,669128.00182633,0
+RL.US,D,20110418,000000,105.416,105.809,103.803,105.337,801171.70667209,0
+RL.US,D,20110419,000000,105.75,107.924,105.75,106.272,856202.62741823,0
+RL.US,D,20110420,000000,107.678,109.998,107.382,108.966,777669.68022704,0
+RL.US,D,20110421,000000,109.162,110.382,108.336,109.969,509627.81283446,0
+RL.US,D,20110425,000000,109.802,110.972,108.936,109.369,359709.22706119,0
+RL.US,D,20110426,000000,109.369,109.792,108.062,108.336,677410.09438873,0
+RL.US,D,20110427,000000,108.888,109.694,108.218,109.418,452667.962734,0
+RL.US,D,20110428,000000,109.35,109.517,108.435,108.798,597277.67124903,0
+RL.US,D,20110429,000000,108.858,109.025,107.57,108.16,786777.43996694,0
+RL.US,D,20110502,000000,108.73,109.487,106.448,106.9,623176.36953809,0
+RL.US,D,20110503,000000,106.862,107.472,104.924,105.652,531316.82871612,0
+RL.US,D,20110504,000000,105.593,106.772,105.012,106.074,704127.34203479,0
+RL.US,D,20110505,000000,105.258,107.904,104.875,107.53,859110.76550644,0
+RL.US,D,20110506,000000,107.884,108.69,106.154,107.176,763683.16295315,0
+RL.US,D,20110509,000000,107.166,107.894,106.606,107.136,394332.33961489,0
+RL.US,D,20110510,000000,107.776,110.156,107.54,109.753,869023.85579385,0
+RL.US,D,20110511,000000,109.822,110.618,107.864,109.064,506129.91247661,0
+RL.US,D,20110512,000000,109.104,111.385,108.326,111.317,760208.64971979,0
+RL.US,D,20110513,000000,111.572,112.261,110.117,110.225,591091.26840684,0
+RL.US,D,20110516,000000,109.949,110.972,109.143,109.379,507924.62007301,0
+RL.US,D,20110517,000000,108.572,109.468,107.108,108.632,696678.03447038,0
+RL.US,D,20110518,000000,108.73,110.864,108.73,110.854,525390.73473776,0
+RL.US,D,20110519,000000,111.435,112.919,110.893,112.585,799165.49812382,0
+RL.US,D,20110520,000000,111.474,112.073,106.606,107.688,2005937.0542553,0
+RL.US,D,20110523,000000,106.872,107.668,105.642,106.38,1219731.073591,0
+RL.US,D,20110524,000000,106.684,110.333,105.691,106.98,2053504.4317961,0
+RL.US,D,20110525,000000,97.5353,101.049,94.7738,94.8299,10184315.854218,0
+RL.US,D,20110526,000000,96.1231,98.0398,95.001,97.848,4322953.3691144,0
+RL.US,D,20110527,000000,97.9415,104.688,97.9415,104.55,5438671.7318029,0
+RL.US,D,20110531,000000,104.285,105.73,103.734,104.845,4793045.7564216,0
+RL.US,D,20110601,000000,104.285,105.308,100.4,100.439,4043681.6146427,0
+RL.US,D,20110602,000000,101.295,102.141,99.8592,99.9376,2296358.3661177,0
+RL.US,D,20110603,000000,98.8069,103.016,98.6299,101.521,1973962.7877575,0
+RL.US,D,20110606,000000,101.118,101.983,99.5449,100.391,2054657.5187164,0
+RL.US,D,20110607,000000,101.069,102.091,100.843,100.941,1973052.7235656,0
+RL.US,D,20110608,000000,100.145,100.783,98.1874,98.8266,1803734.0096158,0
+RL.US,D,20110609,000000,99.1711,101.581,99.1711,100.745,1300779.6619118,0
+RL.US,D,20110610,000000,100.075,100.499,98.6889,98.9446,1206122.8176349,0
+RL.US,D,20110613,000000,99.4656,101.679,98.984,99.6133,1327169.489815,0
+RL.US,D,20110614,000000,100.617,101.551,100.105,101.275,1109637.7103224,0
+RL.US,D,20110615,000000,100.075,100.685,99.3575,99.7115,1641453.8033046,0
+RL.US,D,20110616,000000,99.7016,101.217,98.7184,101.089,1616511.9434565,0
+RL.US,D,20110617,000000,102.387,103.075,101.531,102.573,1690056.3153117,0
+RL.US,D,20110620,000000,101.885,105.13,101.679,104.324,1001446.8387889,0
+RL.US,D,20110621,000000,105.308,105.937,104.531,105.711,910040.80481561,0
+RL.US,D,20110622,000000,105.672,107.038,104.885,105.19,1050199.8418579,0
+RL.US,D,20110623,000000,104.009,106.006,102.377,105.809,2176447.4947224,0
+RL.US,D,20110624,000000,105.642,106.291,103.517,103.852,1150350.6267258,0
+RL.US,D,20110627,000000,104.295,105.229,103.793,104.373,1341068.5595799,0
+RL.US,D,20110628,000000,104.717,107.54,104.717,107.452,1148029.2004127,0
+RL.US,D,20110629,000000,107.51,109.792,106.438,108.524,1212926.4371972,0
+RL.US,D,20110630,000000,108.602,110.677,108.524,109.851,1070854.7401047,0
+RL.US,D,20110701,000000,109.418,111.464,108.907,111.257,860800.7394584,0
+RL.US,D,20110705,000000,111.425,112.771,110.136,112.271,746660.38682212,0
+RL.US,D,20110706,000000,111.936,113.519,111.601,112.625,642532.77396018,0
+RL.US,D,20110707,000000,114.041,116.204,113.952,115.279,1025688.101734,0
+RL.US,D,20110708,000000,113.509,114.719,112.999,113.981,817728.7739764,0
+RL.US,D,20110711,000000,112.103,113.637,110.353,111.257,1080982.3818384,0
+RL.US,D,20110712,000000,110.884,111.877,110.638,111.031,977680.43615399,0
+RL.US,D,20110713,000000,111.719,112.565,110.953,111.425,1020963.9025878,0
+RL.US,D,20110714,000000,111.582,112.241,110.412,111.799,844247.73948008,0
+RL.US,D,20110715,000000,112.271,112.271,110.618,111.601,754318.14484391,0
+RL.US,D,20110718,000000,111.572,112.791,110.864,111.444,1060548.136027,0
+RL.US,D,20110719,000000,112.663,114.335,112.073,114.257,700728.07433239,0
+RL.US,D,20110720,000000,114.07,114.877,113.205,114.493,1116156.6170648,0
+RL.US,D,20110721,000000,115.447,117.08,115.063,116.047,1257014.2173472,0
+RL.US,D,20110722,000000,115.978,116.155,114.925,115.437,348903.35871734,0
+RL.US,D,20110725,000000,114.227,115.624,113.815,114.739,462608.50747189,0
+RL.US,D,20110726,000000,114.405,114.709,112.791,113.825,718127.07811818,0
+RL.US,D,20110727,000000,113.677,113.735,109.861,110.166,836235.10726502,0
+RL.US,D,20110728,000000,110.677,114.079,110.569,112.3,1193094.1556334,0
+RL.US,D,20110729,000000,111.149,112.625,110.608,111.837,1028348.1329363,0
+RL.US,D,20110801,000000,113.371,113.371,110.136,112.182,1099135.8745968,0
+RL.US,D,20110802,000000,110.903,111.661,104.59,104.865,2248039.5500989,0
+RL.US,D,20110803,000000,105.327,107.432,102.691,107.284,1974665.4183236,0
+RL.US,D,20110804,000000,105.366,106.596,99.5836,99.6034,1882467.2726123,0
+RL.US,D,20110805,000000,101.315,103.96,99.0823,103.134,2254714.0320608,0
+RL.US,D,20110808,000000,99.9475,102.623,94.402,94.5624,2917102.4747093,0
+RL.US,D,20110809,000000,96.5863,99.6133,87.0714,99.2693,5785795.6353964,0
+RL.US,D,20110810,000000,106.822,109.576,101.973,103.763,7551012.0678159,0
+RL.US,D,20110811,000000,105.829,109.654,104.865,108.14,3070878.9191912,0
+RL.US,D,20110812,000000,109.979,115.181,109.123,114.051,2833112.1928609,0
+RL.US,D,20110815,000000,114.847,116.706,113.539,116.538,1685082.9924483,0
+RL.US,D,20110816,000000,115.093,117.384,112.999,113.961,2446224.076653,0
+RL.US,D,20110817,000000,114.759,115.083,109.418,110.805,2436126.9398642,0
+RL.US,D,20110818,000000,107.344,107.382,102.947,105.15,2836036.6002531,0
+RL.US,D,20110819,000000,103.655,107.48,100.233,100.341,2551992.8555549,0
+RL.US,D,20110822,000000,101.855,103.213,98.9151,100.331,2290493.2820293,0
+RL.US,D,20110823,000000,100.321,108.218,99.4656,108.11,2625401.9888207,0
+RL.US,D,20110824,000000,107.55,110.097,106.684,109.998,1484535.3494897,0
+RL.US,D,20110825,000000,110.5,111.129,106.772,107.038,1559652.7596744,0
+RL.US,D,20110826,000000,106.144,109.448,105.298,109.044,1519761.4431225,0
+RL.US,D,20110829,000000,110.018,112.437,109.93,112.319,1435177.3316785,0
+RL.US,D,20110830,000000,111.7,113.175,110.923,112.517,1184131.8027979,0
+RL.US,D,20110831,000000,113.431,115.732,112.3,113.549,1544619.9227876,0
+RL.US,D,20110901,000000,113.243,115.27,111.543,112.457,1095112.2723537,0
+RL.US,D,20110902,000000,110.667,112.025,108.7,109.202,560707.32637403,0
+RL.US,D,20110906,000000,105.563,108.71,104.501,108.524,1374206.0813131,0
+RL.US,D,20110907,000000,110.087,113.391,109.084,113.273,853865.94863267,0
+RL.US,D,20110908,000000,112.231,115.752,112.162,113.755,1431031.7096556,0
+RL.US,D,20110909,000000,112.025,114.739,109.772,111.002,1659657.1208065,0
+RL.US,D,20110912,000000,109.762,112.526,108.642,111.739,1206360.7562058,0
+RL.US,D,20110913,000000,111.808,115.093,110.608,114.709,1020465.6551532,0
+RL.US,D,20110914,000000,114.887,120.246,112.399,118.643,2435140.6133098,0
+RL.US,D,20110915,000000,119.36,123.019,118.968,122.488,2259210.460951,0
+RL.US,D,20110916,000000,122.321,122.98,119.824,122.075,2012499.6847523,0
+RL.US,D,20110919,000000,120.128,125.655,119.882,124.671,1904321.0151969,0
+RL.US,D,20110920,000000,125.95,128.104,124.288,125.723,2465599.8008735,0
+RL.US,D,20110921,000000,125.773,126.963,121.466,121.603,1549274.9773919,0
+RL.US,D,20110922,000000,116.784,120.187,114.159,119.036,3808288.173032,0
+RL.US,D,20110923,000000,118.082,121.869,118.082,121.328,1227291.2157889,0
+RL.US,D,20110926,000000,121.741,122.085,117.856,121.594,1587953.2139651,0
+RL.US,D,20110927,000000,124.721,126.235,122.528,123.226,1637295.9793036,0
+RL.US,D,20110928,000000,119.764,122.341,118.771,119.086,2088023.8275369,0
+RL.US,D,20110929,000000,120.846,121.042,111.149,115.968,2322104.5396818,0
+RL.US,D,20110930,000000,113.795,113.815,107.028,107.57,2874161.6804907,0
+RL.US,D,20111003,000000,105.298,109.733,104.206,104.226,1679429.4093118,0
+RL.US,D,20111004,000000,102.662,109.595,100.617,109.222,2244182.7082218,0
+RL.US,D,20111005,000000,108.77,110.667,106.684,110.185,1525038.7986042,0
+RL.US,D,20111006,000000,111.936,117.552,111.769,117.178,2065007.8465485,0
+RL.US,D,20111007,000000,117.316,119.154,115.171,116.981,1688504.6304437,0
+RL.US,D,20111010,000000,118.132,120.826,118.063,120.118,1247928.8279002,0
+RL.US,D,20111011,000000,119.352,119.794,117.906,118.83,1158218.8688679,0
+RL.US,D,20111012,000000,119.98,121.505,119.312,120.138,1308604.1802994,0
+RL.US,D,20111013,000000,118.88,121.298,118.87,120.886,776925.35956951,0
+RL.US,D,20111014,000000,122.498,123.373,121.288,122.921,994031.08666393,0
+RL.US,D,20111017,000000,122.754,123.206,119.342,119.646,804345.23778163,0
+RL.US,D,20111018,000000,121.613,124.033,115.339,123.009,2159201.0156616,0
+RL.US,D,20111019,000000,122.419,122.941,118.84,119.214,1154586.7467522,0
+RL.US,D,20111020,000000,118.407,121.652,117.276,120.541,1345819.196345,0
+RL.US,D,20111021,000000,121.879,125.045,121.879,125.015,1477682.9220154,0
+RL.US,D,20111024,000000,126.245,132.195,125.891,130.66,1907037.9889632,0
+RL.US,D,20111025,000000,129.225,130.12,126.904,127.386,1052899.5294887,0
+RL.US,D,20111026,000000,128.684,129.294,124.455,127.081,1189901.3047254,0
+RL.US,D,20111027,000000,131.624,133.886,129.628,132.096,1788977.7508969,0
+RL.US,D,20111028,000000,131.428,135.185,130.376,134.418,1165792.2298753,0
+RL.US,D,20111031,000000,133.208,136.473,131.674,131.694,1462466.0386273,0
+RL.US,D,20111101,000000,128.045,131.822,127.514,130.464,1601916.3441145,0
+RL.US,D,20111102,000000,132.106,133.168,130.405,132.322,1082930.6309913,0
+RL.US,D,20111103,000000,130.73,131.664,124.445,130.533,2909313.545424,0
+RL.US,D,20111104,000000,128.989,131.368,128.36,130.484,1129490.3285161,0
+RL.US,D,20111107,000000,130.061,132.067,127.74,130.474,1155612.729735,0
+RL.US,D,20111108,000000,131.458,133.031,128.399,131.9,1954725.3526209,0
+RL.US,D,20111109,000000,123.609,125.931,121.908,124.397,3834441.0791959,0
+RL.US,D,20111110,000000,126.147,127.278,123,125.429,1448493.7569943,0
+RL.US,D,20111111,000000,127.041,129.923,125.105,128.969,1213744.9865542,0
+RL.US,D,20111114,000000,128.399,130.68,127.966,129.48,1024893.9563329,0
+RL.US,D,20111115,000000,129.294,130.258,127.583,128.89,1071754.6359816,0
+RL.US,D,20111116,000000,127.514,128.478,125.705,126.087,1127599.0219273,0
+RL.US,D,20111117,000000,125.999,126.579,121.78,122.921,1796997.5009324,0
+RL.US,D,20111118,000000,124.141,124.189,120.61,121.249,1280151.2012839,0
+RL.US,D,20111121,000000,118.85,119.44,116.853,118.643,1586078.1766802,0
+RL.US,D,20111122,000000,118.092,119.174,116.932,117.916,931415.61976396,0
+RL.US,D,20111123,000000,116.204,118.535,114.533,117.62,1187519.8853539,0
+RL.US,D,20111125,000000,117.158,117.827,115.083,115.083,676306.83221191,0
+RL.US,D,20111128,000000,119.4,121.692,118.87,120.58,1172906.9998764,0
+RL.US,D,20111129,000000,118.299,119.086,115.919,116.656,2093433.3711136,0
+RL.US,D,20111130,000000,121.682,121.78,116.037,117.68,1931718.5231161,0
+RL.US,D,20111201,000000,116.843,119.43,115.998,118.87,1918183.4790279,0
+RL.US,D,20111202,000000,120.364,122.823,119.696,120.02,929437.88249767,0
+RL.US,D,20111205,000000,122.174,125.743,121.495,124.524,1989486.7542585,0
+RL.US,D,20111206,000000,124.917,126.087,124.023,124.927,1326432.2869779,0
+RL.US,D,20111207,000000,124.957,125.665,122.901,123.865,1114304.9669045,0
+RL.US,D,20111208,000000,123.206,124.445,120.797,121.338,974073.73482572,0
+RL.US,D,20111209,000000,121.298,122.744,119.106,122.085,960928.1372018,0
+RL.US,D,20111212,000000,120.56,121.16,118.998,120.472,946939.58626491,0
+RL.US,D,20111213,000000,120.944,121.534,115.683,116.952,826234.56946867,0
+RL.US,D,20111214,000000,116.332,116.656,113.725,115.161,1436738.1680301,0
+RL.US,D,20111215,000000,116.175,116.873,114.109,116.214,918190.7092831,0
+RL.US,D,20111216,000000,117.198,117.748,114.67,115.378,1104823.0131728,0
+RL.US,D,20111219,000000,115.84,116.529,112.595,112.801,965247.63741114,0
+RL.US,D,20111220,000000,114.561,114.847,113.165,113.873,1055503.6349586,0
+RL.US,D,20111221,000000,113.834,113.943,112.673,113.273,870789.07527676,0
+RL.US,D,20111222,000000,113.549,113.883,112.261,112.791,559601.01370271,0
+RL.US,D,20111223,000000,113.263,115.565,112.889,115.525,664528.87295466,0
+RL.US,D,20111227,000000,115.113,117.66,114.179,116.656,427376.31285006,0
+RL.US,D,20111228,000000,116.519,117.148,115.014,115.201,561047.96492632,0
+RL.US,D,20111229,000000,115.289,115.84,114.297,114.925,679073.63072171,0
+RL.US,D,20111230,000000,114.916,115.653,114.424,114.679,566441.239199,0
+RL.US,D,20120103,000000,116.971,117.728,113.725,113.893,904674.98499341,0
+RL.US,D,20120104,000000,113.834,119.754,113.834,118.662,1236898.239795,0
+RL.US,D,20120105,000000,117.374,118.378,114.641,118.053,1275082.2962595,0
+RL.US,D,20120106,000000,117.709,117.788,116.116,116.853,696724.80871935,0
+RL.US,D,20120109,000000,120.886,122.537,119.804,121.554,1853099.1452474,0
+RL.US,D,20120110,000000,121.042,122.665,117.798,122.39,1919026.4323409,0
+RL.US,D,20120111,000000,119.656,120.797,118.84,120.05,1203497.3587036,0
+RL.US,D,20120112,000000,119.016,120.138,117.364,119.96,1035621.5286514,0
+RL.US,D,20120113,000000,119.164,120.64,118.958,119.332,605546.54500195,0
+RL.US,D,20120117,000000,120.452,120.984,117.62,118.082,1101051.5851416,0
+RL.US,D,20120118,000000,118.378,121.269,116.853,121.033,1110158.32805,0
+RL.US,D,20120119,000000,121.318,122.183,120.296,121.82,1577782.8653083,0
+RL.US,D,20120120,000000,122.242,122.773,121.288,122.056,855735.90176002,0
+RL.US,D,20120123,000000,121.042,122.852,118.79,121.23,927818.06991917,0
+RL.US,D,20120124,000000,121.062,126.245,121.062,125.183,1733394.6906466,0
+RL.US,D,20120125,000000,124.445,126.639,123.491,126.039,776216.62801445,0
+RL.US,D,20120126,000000,126.039,127.012,123.855,124.789,733579.86641417,0
+RL.US,D,20120127,000000,124.445,126.579,123.531,125.851,689741.20998164,0
+RL.US,D,20120130,000000,124.997,125.753,123.816,125.419,872582.76604166,0
+RL.US,D,20120131,000000,126.177,127.169,125.547,126.255,1090732.7790859,0
+RL.US,D,20120201,000000,126.963,128.438,126.481,127.838,1528698.3751705,0
+RL.US,D,20120202,000000,127.219,129.579,126.629,127.071,803800.21609797,0
+RL.US,D,20120203,000000,128.478,130.278,127.927,129.55,960126.8739803,0
+RL.US,D,20120206,000000,128.32,131.084,128.32,130.75,1060856.2359713,0
+RL.US,D,20120207,000000,130.396,131.232,128.34,130.444,1514614.2420726,0
+RL.US,D,20120208,000000,141.794,148.245,141.223,142.452,6906771.0169367,0
+RL.US,D,20120209,000000,142.54,146.17,139.718,143.308,2409030.4140689,0
+RL.US,D,20120210,000000,141.154,144.606,141.154,143.358,1534637.6879583,0
+RL.US,D,20120213,000000,143.721,144.95,142.236,143.15,1027488.9103193,0
+RL.US,D,20120214,000000,142.246,145.245,142.03,145.186,1073228.0248242,0
+RL.US,D,20120215,000000,145.226,146.189,143.14,143.376,1230971.1289852,0
+RL.US,D,20120216,000000,144.498,146.583,143.721,144.891,1061584.2873249,0
+RL.US,D,20120217,000000,145.334,146.789,144.488,144.93,774499.19961199,0
+RL.US,D,20120221,000000,145.009,145.324,141.96,143.348,746969.50359794,0
+RL.US,D,20120222,000000,142.964,143.603,142.266,142.472,1079017.8633817,0
+RL.US,D,20120223,000000,142.62,144.41,142.472,143.878,829313.53524878,0
+RL.US,D,20120224,000000,144.006,144.282,143.13,143.957,682672.19739799,0
+RL.US,D,20120227,000000,142.738,146.396,142.226,144.921,762613.45621581,0
+RL.US,D,20120228,000000,144.822,145.452,143.642,145.118,504539.58801159,0
+RL.US,D,20120229,000000,145.56,146.288,144.094,144.302,774564.27682796,0
+RL.US,D,20120301,000000,145.245,148.097,145.176,147.763,850015.20774454,0
+RL.US,D,20120302,000000,147.301,147.979,146.17,146.691,628458.80917735,0
+RL.US,D,20120305,000000,146.357,147.803,145.432,146.839,653664.02838384,0
+RL.US,D,20120306,000000,144.528,144.862,140.859,141.626,1640732.8697716,0
+RL.US,D,20120307,000000,143.248,143.484,141.774,142.314,763198.13432795,0
+RL.US,D,20120308,000000,143.554,145.118,142.984,144.34,797627.03206527,0
+RL.US,D,20120309,000000,144.675,147.321,144.252,146.524,635339.70793362,0
+RL.US,D,20120312,000000,146.966,148.629,146.357,147.527,621743.65395548,0
+RL.US,D,20120313,000000,148.589,149.641,146.494,149.405,748766.24485733,0
+RL.US,D,20120314,000000,150.605,151.579,147.645,148.294,879120.99258263,0
+RL.US,D,20120315,000000,147.615,148.461,146.445,147.881,748931.98839173,0
+RL.US,D,20120316,000000,147.881,148.275,146.652,147.615,896785.38938976,0
+RL.US,D,20120319,000000,147.635,147.831,145.265,146.691,689612.07238122,0
+RL.US,D,20120320,000000,147.576,148.727,145.373,147.006,920581.28013812,0
+RL.US,D,20120321,000000,147.006,147.803,146.042,146.671,603181.3949344,0
+RL.US,D,20120322,000000,144.94,146.789,144.822,145.747,723451.20784891,0
+RL.US,D,20120323,000000,145.412,146.17,142.236,144.665,615934.49559956,0
+RL.US,D,20120326,000000,146.534,147.439,144.154,147.143,606612.18441329,0
+RL.US,D,20120327,000000,147.124,147.242,145.806,146.307,525891.01583546,0
+RL.US,D,20120328,000000,146.239,146.632,142.866,145.344,638482.73409818,0
+RL.US,D,20120329,000000,144.822,145.57,143.524,145.304,579157.73393018,0
+RL.US,D,20120330,000000,145.53,146.642,144.272,144.99,778527.88601252,0
+RL.US,D,20120402,000000,145.058,146.966,144.586,145.737,565609.47103252,0
+RL.US,D,20120403,000000,145.452,147.399,144.783,146.003,858058.34490459,0
+RL.US,D,20120404,000000,144.704,145.491,143.358,144.704,585934.91587351,0
+RL.US,D,20120405,000000,144.616,148.855,144.616,148.569,626764.76789939,0
+RL.US,D,20120409,000000,145.019,147.311,144.212,146.73,1140578.8760168,0
+RL.US,D,20120410,000000,146.406,146.406,141.105,141.194,1061209.0765016,0
+RL.US,D,20120411,000000,142.668,144.616,141.794,142.068,730098.23536031,0
+RL.US,D,20120412,000000,142.078,143.986,141.459,142.856,789591.01272572,0
+RL.US,D,20120413,000000,142.502,144.075,141.842,143.466,580040.34367164,0
+RL.US,D,20120416,000000,143.682,144.891,140.761,141.931,943319.66612714,0
+RL.US,D,20120417,000000,142.138,144.154,142.138,143.712,667733.92584069,0
+RL.US,D,20120418,000000,143.416,144.734,142.668,144.094,542639.24746165,0
+RL.US,D,20120419,000000,144.212,144.4,140.771,140.81,955511.47580463,0
+RL.US,D,20120420,000000,141.144,143.042,140.594,142.422,730267.02938921,0
+RL.US,D,20120423,000000,140.544,140.83,138.361,139.718,724016.56616255,0
+RL.US,D,20120424,000000,139.954,140.23,135.067,136.532,1315582.6948797,0
+RL.US,D,20120425,000000,137.801,139.443,136.768,139.295,877034.45434592,0
+RL.US,D,20120426,000000,139.276,142.59,138.391,142.285,661966.45757624,0
+RL.US,D,20120427,000000,142.6,145.265,141.714,144.016,924655.72395611,0
+RL.US,D,20120430,000000,143.642,143.848,142.138,143.24,510796.15222724,0
+RL.US,D,20120501,000000,143.348,145.383,142.62,143.24,608761.76620296,0
+RL.US,D,20120502,000000,142.649,147.399,142.472,147.183,618169.49123518,0
+RL.US,D,20120503,000000,146.937,147.812,144.714,145.068,687073.04412729,0
+RL.US,D,20120504,000000,142.394,143.996,139.531,140.151,862773.39256719,0
+RL.US,D,20120507,000000,139.473,142.01,139.158,140.279,669346.62059869,0
+RL.US,D,20120508,000000,136.345,136.345,128.271,135.853,3263369.1893487,0
+RL.US,D,20120509,000000,133.867,135.086,131.812,133.818,872043.84534699,0
+RL.US,D,20120510,000000,134.309,134.959,131.536,131.762,1054411.5579283,0
+RL.US,D,20120511,000000,130.976,134.545,130.71,133.522,794206.41090137,0
+RL.US,D,20120514,000000,131.968,132.952,130.228,131.034,729192.23849438,0
+RL.US,D,20120515,000000,131.232,131.496,125.851,126.019,2180381.6157936,0
+RL.US,D,20120516,000000,126.255,126.885,121.682,124.681,2821717.579079,0
+RL.US,D,20120517,000000,124.711,124.779,119.824,119.99,1800402.8696239,0
+RL.US,D,20120518,000000,120.994,121.633,117.355,117.689,1650155.8472763,0
+RL.US,D,20120521,000000,118.102,121.898,117.945,121.642,3109350.7389701,0
+RL.US,D,20120522,000000,128.615,134.122,122.931,124.947,5592900.666302,0
+RL.US,D,20120523,000000,122.646,125.861,120.197,124.623,3111844.0098065,0
+RL.US,D,20120524,000000,126.413,126.786,122.095,123.609,1370585.1443438,0
+RL.US,D,20120525,000000,123.669,125.124,123.57,124.583,963867.79706649,0
+RL.US,D,20120529,000000,125.96,126.649,124.741,126.441,1498477.1261775,0
+RL.US,D,20120530,000000,125.006,125.419,122.97,123.619,1527859.4891835,0
+RL.US,D,20120531,000000,123.472,124.337,121.623,123.717,1327034.2512256,0
+RL.US,D,20120601,000000,121.131,121.141,116.794,117.778,1641326.6993672,0
+RL.US,D,20120604,000000,117.866,119.124,116.627,118.79,1201627.4055763,0
+RL.US,D,20120605,000000,118.25,119.342,117.03,119.086,1003463.2156521,0
+RL.US,D,20120606,000000,120.305,121.288,119.488,120.758,703329.12930779,0
+RL.US,D,20120607,000000,121.682,122.105,118.83,119.96,875838.66050265,0
+RL.US,D,20120608,000000,119.352,120.836,117.768,120.62,1117536.4574094,0
+RL.US,D,20120611,000000,121.751,121.751,117.02,117.217,542782.62070306,0
+RL.US,D,20120612,000000,117.994,118.653,115.339,118.643,1081197.9501163,0
+RL.US,D,20120613,000000,117.768,118.407,115.811,116.273,1198778.2437149,0
+RL.US,D,20120614,000000,116.745,119.124,116.263,118.662,2366934.6068262,0
+RL.US,D,20120615,000000,118.898,121.554,118.053,121.358,1474650.7304842,0
+RL.US,D,20120618,000000,121.141,121.338,119.332,120.708,981142.74740936,0
+RL.US,D,20120619,000000,120.984,123.767,120.984,122.567,1058316.1908859,0
+RL.US,D,20120620,000000,122.36,123.137,121.19,122.773,1237903.8861479,0
+RL.US,D,20120621,000000,123,124.298,118.742,119.154,1640736.9370975,0
+RL.US,D,20120622,000000,120.03,120.128,118.132,118.732,774054.84424677,0
+RL.US,D,20120625,000000,117.246,118.407,116.42,117.148,1123423.9117908,0
+RL.US,D,20120626,000000,117.001,117.925,114.67,117.246,1170320.180542,0
+RL.US,D,20120627,000000,117.06,117.66,114.109,115.043,1481742.1133609,0
+RL.US,D,20120628,000000,113.893,114.395,112.123,113.913,2663461.9918424,0
+RL.US,D,20120629,000000,115.781,117.05,113.283,116.794,2432686.9989018,0
+RL.US,D,20120702,000000,116.873,117.266,115.752,117.138,1741131.7615253,0
+RL.US,D,20120703,000000,117.198,120.61,116.755,120.59,968873.65853791,0
+RL.US,D,20120705,000000,120,124.681,120,123.069,1992487.4240131,0
+RL.US,D,20120706,000000,121.731,123.403,119.252,120.472,1114910.9984781,0
+RL.US,D,20120709,000000,120.423,121.524,117.886,118.742,858714.20122169,0
+RL.US,D,20120710,000000,119.784,121.888,119.016,119.814,1081461.3094747,0
+RL.US,D,20120711,000000,119.006,119.016,114.179,115.732,2045653.4757894,0
+RL.US,D,20120712,000000,114.395,114.935,111.946,114.149,1376644.4432486,0
+RL.US,D,20120713,000000,114.651,118.152,114.651,117.6,934363.41428064,0
+RL.US,D,20120716,000000,116.824,119.332,115.781,118.398,1275944.569371,0
+RL.US,D,20120717,000000,119.076,120.06,118.024,118.417,1261454.7205049,0
+RL.US,D,20120718,000000,117.03,121.524,115.939,120.532,1884047.4287624,0
+RL.US,D,20120719,000000,121.052,128.517,121.052,126.973,1991870.207293,0
+RL.US,D,20120720,000000,125.065,125.714,123.019,124.347,1301925.6310115,0
+RL.US,D,20120723,000000,122.351,123.481,120.206,122.803,618871.10496975,0
+RL.US,D,20120724,000000,123.177,123.787,120.246,120.984,1107301.0315367,0
+RL.US,D,20120725,000000,120.079,121.21,116.479,119.322,2717970.2611978,0
+RL.US,D,20120726,000000,122.124,123.737,119.744,123.019,1381747.9205439,0
+RL.US,D,20120727,000000,123.747,124.809,122.793,123.531,1438478.983557,0
+RL.US,D,20120730,000000,123.727,124.623,121.928,122.675,1034656.5555584,0
+RL.US,D,20120731,000000,119.932,121.406,118.662,120.394,1930484.0896758,0
+RL.US,D,20120801,000000,121.348,121.348,118.25,118.662,1176263.5606558,0
+RL.US,D,20120802,000000,117.778,118.544,113.903,116.834,1904553.8696103,0
+RL.US,D,20120803,000000,119.282,121.554,118.82,121.456,862572.05993031,0
+RL.US,D,20120806,000000,121.83,125.596,121.83,125.124,1430607.6909204,0
+RL.US,D,20120807,000000,128.409,130.642,127.612,127.612,1862160.1307384,0
+RL.US,D,20120808,000000,120.915,127.405,118.722,126.215,3769188.9682181,0
+RL.US,D,20120809,000000,123.787,125.577,123.619,123.767,1179476.7481938,0
+RL.US,D,20120810,000000,122.724,125.517,122.724,125.213,975236.990061,0
+RL.US,D,20120813,000000,125.173,127.848,124.859,127.602,1035099.8940921,0
+RL.US,D,20120814,000000,128.497,129.156,126.511,126.933,993093.56802151,0
+RL.US,D,20120815,000000,126.776,128.389,126.501,127.169,654935.06775806,0
+RL.US,D,20120816,000000,127.494,128.055,126.333,127.081,976232.46809888,0
+RL.US,D,20120817,000000,128.202,133.837,128.015,133.267,2084061.2351838,0
+RL.US,D,20120820,000000,133.021,133.021,130.248,131.064,1128719.5702395,0
+RL.US,D,20120821,000000,131.094,132.5,129.834,130.405,1077496.6834586,0
+RL.US,D,20120822,000000,130.228,132.303,130.228,131.772,1406106.1191114,0
+RL.US,D,20120823,000000,130.72,131.152,129.707,130.474,1156844.1126807,0
+RL.US,D,20120824,000000,130.326,134.064,130.042,133.07,1487509.5816253,0
+RL.US,D,20120827,000000,133.277,133.444,131.88,132.274,1202724.5667641,0
+RL.US,D,20120828,000000,132.322,133.729,131.378,132.628,1288439.3948354,0
+RL.US,D,20120829,000000,133.159,134.014,132.166,132.874,812205.3452718,0
+RL.US,D,20120830,000000,131.87,133.424,131.586,131.614,643751.95492794,0
+RL.US,D,20120831,000000,132.342,133.11,130.07,132.313,527526.08088645,0
+RL.US,D,20120904,000000,132.224,132.224,130.051,130.956,711011.29128556,0
+RL.US,D,20120905,000000,131.26,131.32,128.743,129.107,877981.12447183,0
+RL.US,D,20120906,000000,130.248,132.52,128.95,132.47,776765.7170241,0
+RL.US,D,20120907,000000,132.588,135.125,131.713,134.309,1629006.7689207,0
+RL.US,D,20120910,000000,134.25,135.086,133.267,133.66,1151748.7700374,0
+RL.US,D,20120911,000000,128.133,130.494,126.186,130.258,3077547.3001641,0
+RL.US,D,20120912,000000,130.454,132.322,130.454,132.264,1276864.8018779,0
+RL.US,D,20120913,000000,132.322,133.965,130.494,133.601,1352235.403106,0
+RL.US,D,20120914,000000,134.467,136.995,133.356,135.843,1453773.1461391,0
+RL.US,D,20120917,000000,135.853,136.139,134.26,135.795,662676.20596279,0
+RL.US,D,20120918,000000,135.607,135.607,132.096,132.578,757332.03340806,0
+RL.US,D,20120919,000000,132.608,133.356,131.792,132.618,657289.03267912,0
+RL.US,D,20120920,000000,128.33,131.978,127.691,129.658,807024.58878249,0
+RL.US,D,20120921,000000,134.014,134.014,129.294,129.952,1065001.8579942,0
+RL.US,D,20120924,000000,129.461,129.49,127.868,128.173,530212.54970779,0
+RL.US,D,20120925,000000,128.369,129.284,126.255,126.333,772134.04954445,0
+RL.US,D,20120926,000000,126.461,127.357,124.18,126.177,725361.83423623,0
+RL.US,D,20120927,000000,126.973,128.291,125.193,127.051,969144.13571674,0
+RL.US,D,20120928,000000,126.078,127.317,123.787,126.461,1333524.6866861,0
+RL.US,D,20121001,000000,126.747,128.881,126.097,126.875,831759.01500477,0
+RL.US,D,20121002,000000,127.041,129.874,126.875,128.586,1104607.4448949,0
+RL.US,D,20121003,000000,129.353,130.424,128.438,129.244,868719.82317553,0
+RL.US,D,20121004,000000,129.225,132.804,128.704,132.126,1226393.3535749,0
+RL.US,D,20121005,000000,132.942,133.985,131.368,131.752,878466.15309703,0
+RL.US,D,20121008,000000,131.132,132.608,130.268,130.68,486534.55265217,0
+RL.US,D,20121009,000000,130.405,132.038,128.91,128.94,539855.16281636,0
+RL.US,D,20121010,000000,131.624,133.483,129.914,130.405,830604.91125299,0
+RL.US,D,20121011,000000,132.716,133.228,129.776,130.042,1143431.0883725,0
+RL.US,D,20121012,000000,130.258,131.32,129.028,129.471,1042203.4789468,0
+RL.US,D,20121015,000000,130.474,133.65,130.14,133.611,821451.39409561,0
+RL.US,D,20121016,000000,133.759,137.141,133.542,136.985,832113.88919805,0
+RL.US,D,20121017,000000,137.555,137.939,135.853,136.277,850951.70955546,0
+RL.US,D,20121018,000000,136.168,138.322,135.489,137.299,734563.14247407,0
+RL.US,D,20121019,000000,137.299,137.939,134.929,135.391,739355.46933062,0
+RL.US,D,20121022,000000,133.188,133.7,130.906,132.942,811156.99199594,0
+RL.US,D,20121023,000000,132.146,132.146,128.871,129.796,1108917.7936207,0
+RL.US,D,20121024,000000,131.142,131.232,127.484,129.215,962752.33291168,0
+RL.US,D,20121025,000000,130.09,130.7,127.553,128.517,1021420.4599311,0
+RL.US,D,20121026,000000,128.517,129.569,125.979,127.514,986218.77025424,0
+RL.US,D,20121031,000000,129.608,131.34,127.504,128.468,1453987.6975855,0
+RL.US,D,20121101,000000,129.608,133.356,128.114,132.972,1315488.1295502,0
+RL.US,D,20121102,000000,136.473,137.761,133.513,134.398,1807440.3604309,0
+RL.US,D,20121105,000000,133.444,135.175,132.893,134.821,621216.93523881,0
+RL.US,D,20121106,000000,134.437,135.096,133.267,134.142,692338.19763104,0
+RL.US,D,20121107,000000,132.903,132.903,129.294,130.346,943292.21167665,0
+RL.US,D,20121108,000000,130.306,130.306,125.645,125.675,944093.47489816,0
+RL.US,D,20121109,000000,126.796,128.104,124.593,126.491,957118.06957365,0
+RL.US,D,20121112,000000,126.767,127.681,126.029,126.993,525457.84561672,0
+RL.US,D,20121113,000000,123.895,128.635,123.895,127.504,815243.63779193,0
+RL.US,D,20121114,000000,128.35,128.546,124.406,124.671,1007093.3041049,0
+RL.US,D,20121115,000000,125.045,126.461,124.288,125.271,854923.45339202,0
+RL.US,D,20121116,000000,124.279,126.943,124.279,126.579,956823.18843882,0
+RL.US,D,20121119,000000,128.733,130.906,128.389,130.896,1046869.7186974,0
+RL.US,D,20121120,000000,130.533,130.966,129.687,130.868,518982.66262871,0
+RL.US,D,20121121,000000,130.828,131.88,129.392,130.858,532376.36713846,0
+RL.US,D,20121123,000000,132.136,133.739,131.604,133.67,350064.58028963,0
+RL.US,D,20121126,000000,133.188,133.719,131.496,132.913,699284.17360328,0
+RL.US,D,20121127,000000,132.332,134.044,131.762,133.031,940564.05276383,0
+RL.US,D,20121128,000000,132.982,136.807,132.795,135.903,1128040.326798,0
+RL.US,D,20121129,000000,135.863,135.863,133.05,134.122,1145877.58496,0
+RL.US,D,20121130,000000,134.162,134.182,131.104,131.34,1105344.6477319,0
+RL.US,D,20121203,000000,132.274,133.346,131.586,131.644,489337.95709594,0
+RL.US,D,20121204,000000,132.067,132.234,128.183,129.205,725770.60049898,0
+RL.US,D,20121205,000000,129.471,129.914,126.481,127.711,611339.43405388,0
+RL.US,D,20121206,000000,127.287,128.782,126.461,128.527,760362.1912762,0
+RL.US,D,20121207,000000,129.618,130.248,128.074,129.874,1034745.0198989,0
+RL.US,D,20121210,000000,130.002,130.346,126.619,127.061,941974.39805346,0
+RL.US,D,20121211,000000,127.602,128.94,125.969,128.89,869082.8320208,0
+RL.US,D,20121212,000000,129.166,129.52,125.615,125.841,1058746.3106101,0
+RL.US,D,20121213,000000,126.039,127.101,124.161,124.425,681555.71641169,0
+RL.US,D,20121214,000000,124.799,126.393,124.799,125.487,953440.19004041,0
+RL.US,D,20121217,000000,125.773,128.428,124.543,128.419,1249960.457236,0
+RL.US,D,20121218,000000,128.232,129.294,127.258,127.573,1030726.5018134,0
+RL.US,D,20121219,000000,127.809,129.304,126.737,128.202,968289.99725728,0
+RL.US,D,20121220,000000,128.114,128.114,124.603,126.569,866470.59189892,0
+RL.US,D,20121221,000000,125.203,126.717,123.363,126.481,1164035.1450443,0
+RL.US,D,20121224,000000,128.517,128.517,125.497,126.323,301347.1663231,0
+RL.US,D,20121226,000000,126.639,126.639,120.56,122.115,1384955.007093,0
+RL.US,D,20121227,000000,121.839,124.642,121.751,124.033,1272349.0531892,0
+RL.US,D,20121228,000000,124.377,124.977,122.429,122.901,811148.85734395,0
+RL.US,D,20121231,000000,122.567,125.517,122.567,125.341,617902.06455085,0
+RL.US,D,20130102,000000,127.72,127.75,124.761,127.16,1774473.6663898,0
+RL.US,D,20130103,000000,127.72,132.667,127.72,131.428,1935923.1213659,0
+RL.US,D,20130104,000000,131.34,133.444,130.828,133.286,1318763.3438096,0
+RL.US,D,20130107,000000,133.572,136.139,133.414,135.057,1731714.8850096,0
+RL.US,D,20130108,000000,135.096,136.807,134.654,135.657,1154490.1477597,0
+RL.US,D,20130109,000000,137.004,138.548,135.332,138.459,1510155.4359479,0
+RL.US,D,20130110,000000,136.915,140.446,136.423,140.043,1364489.239505,0
+RL.US,D,20130111,000000,139.925,140.318,137.949,138.725,1363411.3981157,0
+RL.US,D,20130114,000000,138.794,140.043,138.499,139.079,754932.31106954,0
+RL.US,D,20130115,000000,138.666,140.249,138.371,139.591,888951.71951858,0
+RL.US,D,20130116,000000,138.853,139.551,138.627,139.413,909112.43765668,0
+RL.US,D,20130117,000000,139.699,140.928,137.967,140.515,922036.36601373,0
+RL.US,D,20130118,000000,140.633,141.134,139.256,140.22,760255.42396876,0
+RL.US,D,20130122,000000,140.554,140.554,136.669,138.233,1205174.113846,0
+RL.US,D,20130123,000000,135.421,137.505,134.536,137.289,1786876.9770192,0
+RL.US,D,20130124,000000,137.565,138.695,136.955,138.293,882820.22557735,0
+RL.US,D,20130125,000000,137.811,142.413,137.811,142.186,1140135.537483,0
+RL.US,D,20130128,000000,142.108,142.236,140.476,141.154,677564.65277663,0
+RL.US,D,20130129,000000,140.879,141.076,139.374,140.407,721479.57157162,0
+RL.US,D,20130130,000000,140.299,140.544,139.148,139.994,1181214.5132263,0
+RL.US,D,20130131,000000,138.312,139.581,136.935,139.177,1690854.5280388,0
+RL.US,D,20130201,000000,139.571,139.817,134.663,135.077,2609209.9640247,0
+RL.US,D,20130204,000000,135.597,137.495,134.359,135.765,1243072.4406592,0
+RL.US,D,20130205,000000,136.159,138.076,136.159,137.879,1780120.1317058,0
+RL.US,D,20130206,000000,146.337,150.428,145.452,146.003,4451717.7923746,0
+RL.US,D,20130207,000000,145.57,148.903,144.803,148.885,2011393.372081,0
+RL.US,D,20130208,000000,147.763,149.769,147.694,148.481,1742600.0662104,0
+RL.US,D,20130211,000000,148.431,149.199,147.311,147.979,1068030.9990309,0
+RL.US,D,20130212,000000,148.294,149.101,147.586,147.812,624456.56039581,0
+RL.US,D,20130213,000000,147.959,148.639,146.593,146.848,667141.11307655,0
+RL.US,D,20130214,000000,146.593,146.661,144.852,146.209,998981.02240289,0
+RL.US,D,20130215,000000,147.006,148.373,146.425,147.222,1081189.8154643,0
+RL.US,D,20130219,000000,147.389,148.539,146.789,148.009,757774.35511029,0
+RL.US,D,20130220,000000,147.222,147.949,144.882,145.078,739974.71971374,0
+RL.US,D,20130221,000000,144.222,144.714,142.216,142.658,678265.2496797,0
+RL.US,D,20130222,000000,142.876,143.957,142.452,143.072,734903.78102636,0
+RL.US,D,20130225,000000,143.76,145.304,141.194,141.204,738253.2239853,0
+RL.US,D,20130226,000000,142.186,144.35,140.859,142.226,699870.88537842,0
+RL.US,D,20130227,000000,142.59,145.294,142.472,144.921,577719.93419007,0
+RL.US,D,20130228,000000,144.734,146.15,143.888,145.048,601668.34966334,0
+RL.US,D,20130301,000000,144.262,146.012,143.514,145.599,819436.03406385,0
+RL.US,D,20130304,000000,144.852,146.16,144.448,145.806,801336.43337499,0
+RL.US,D,20130305,000000,146.327,148.176,145.894,148.058,753744.65187827,0
+RL.US,D,20130306,000000,147.497,149.139,147.497,148.353,726131.57568126,0
+RL.US,D,20130307,000000,148.687,149.405,147.803,148.147,721246.71715826,0
+RL.US,D,20130308,000000,148.835,148.835,147.379,148.393,382924.50702341,0
+RL.US,D,20130311,000000,147.871,148.373,147.389,147.566,541399.72986391,0
+RL.US,D,20130312,000000,147.035,147.615,145.757,145.816,510573.46612888,0
+RL.US,D,20130313,000000,146.386,146.799,144.36,144.684,1051789.1494914,0
+RL.US,D,20130314,000000,145.206,145.648,144.321,144.803,803402.63498172,0
+RL.US,D,20130315,000000,144.066,145.708,143.112,143.21,747621.29258904,0
+RL.US,D,20130318,000000,141.852,143.19,141.194,141.488,837938.30002647,0
+RL.US,D,20130319,000000,141.842,142.364,138.607,139.817,923898.18448908,0
+RL.US,D,20130320,000000,140.928,143.072,139.876,142.59,1056275.4100667,0
+RL.US,D,20130321,000000,141.44,142.718,140.653,140.958,770426.78945701,0
+RL.US,D,20130322,000000,141.892,142.57,140.161,140.8,851651.28962703,0
+RL.US,D,20130325,000000,141.184,141.567,138.705,140.013,899273.57606873,0
+RL.US,D,20130326,000000,140.299,140.722,139.01,140.426,641939.96119605,0
+RL.US,D,20130327,000000,139.954,142.522,139.04,142.226,865868.62765128,0
+RL.US,D,20130328,000000,141.852,142.138,140.722,141.882,666633.71415836,0
+RL.US,D,20130401,000000,142.138,142.138,139.364,139.767,893013.96135858,0
+RL.US,D,20130402,000000,139.994,141.666,139.895,140.741,667973.89807454,0
+RL.US,D,20130403,000000,141.125,142.876,140.249,141.42,806798.85218962,0
+RL.US,D,20130404,000000,141.4,142.158,141.076,142.138,373628.63345612,0
+RL.US,D,20130405,000000,139.885,141.813,138.567,141.42,574633.85058947,0
+RL.US,D,20130408,000000,141.478,142.384,140.367,142.138,350033.05851315,0
+RL.US,D,20130409,000000,142.167,143.14,141.488,142.56,315683.47363278,0
+RL.US,D,20130410,000000,143.052,145.127,142.678,144.665,334089.14060296,0
+RL.US,D,20130411,000000,145.009,147.429,144.586,146.661,508651.65459505,0
+RL.US,D,20130412,000000,146.003,146.416,144.439,145.835,418091.62442927,0
+RL.US,D,20130415,000000,145.216,146.603,143.102,143.17,718725.99187131,0
+RL.US,D,20130416,000000,144.144,144.41,141.823,143.554,467572.67885184,0
+RL.US,D,20130417,000000,142.324,142.404,140.249,141.282,613715.76926792,0
+RL.US,D,20130418,000000,141.596,141.685,139.403,140.249,455023.96131806,0
+RL.US,D,20130419,000000,141.016,142.452,140.771,141.754,532192.32063707,0
+RL.US,D,20130422,000000,141.469,142.02,138.607,139.059,930175.08533472,0
+RL.US,D,20130423,000000,140.367,143.426,140.367,143.092,1032443.9302158,0
+RL.US,D,20130424,000000,143.376,144.104,142.374,143.692,589694.1419267,0
+RL.US,D,20130425,000000,144.036,147.566,144.036,146.986,598183.66811498,0
+RL.US,D,20130426,000000,146.642,147.271,145.688,147.183,417827.24823944,0
+RL.US,D,20130429,000000,147.281,148.639,146.317,148.363,702962.05313651,0
+RL.US,D,20130430,000000,148.294,152.385,147.911,152.188,1334013.7826372,0
+RL.US,D,20130501,000000,151.972,152.07,149.317,149.661,722196.43777868,0
+RL.US,D,20130502,000000,150.192,150.605,148.029,148.805,649767.53007824,0
+RL.US,D,20130503,000000,149.809,151.589,149.809,150.251,382061.21708044,0
+RL.US,D,20130506,000000,150.271,152.365,149.691,151.657,565829.10663638,0
+RL.US,D,20130507,000000,151.962,155.128,151.962,155.06,731871.58949523,0
+RL.US,D,20130508,000000,155.02,155.474,154.293,155.374,320074.15204708,0
+RL.US,D,20130509,000000,155.02,156.418,153.644,153.9,731032.70350824,0
+RL.US,D,20130510,000000,154.204,155.138,153.752,155.05,327507.19030751,0
+RL.US,D,20130513,000000,154.686,155.384,153.949,154.038,306185.25059712,0
+RL.US,D,20130514,000000,154.45,156.545,153.92,156.338,778890.8948578,0
+RL.US,D,20130515,000000,156.132,157.066,155.12,156.486,561167.95104324,0
+RL.US,D,20130516,000000,156.3,156.791,153.664,154.874,904547.88105599,0
+RL.US,D,20130517,000000,155.138,157.46,155.08,156.732,492866.36239877,0
+RL.US,D,20130520,000000,156.644,157.116,156.044,156.456,885439.58351974,0
+RL.US,D,20130521,000000,156.732,159.22,156.309,158.886,691753.51951891,0
+RL.US,D,20130522,000000,158.64,160.931,157.479,157.617,1339359.2658295,0
+RL.US,D,20130523,000000,150.841,154.588,149.003,153.958,1717428.4024434,0
+RL.US,D,20130524,000000,153.064,153.556,150.929,151.687,1239150.5215662,0
+RL.US,D,20130528,000000,153.132,153.634,149.493,149.573,1302599.7902956,0
+RL.US,D,20130529,000000,149.503,150.556,148.097,148.629,967695.15083014,0
+RL.US,D,20130530,000000,148.785,149.611,146.888,147.153,1146800.8679614,0
+RL.US,D,20130531,000000,146.986,149.111,146.543,146.75,1011420.9389662,0
+RL.US,D,20130603,000000,146.868,147.389,144.537,147.222,923629.74097325,0
+RL.US,D,20130604,000000,146.966,149.503,146.435,147.763,829299.29960778,0
+RL.US,D,20130605,000000,146.799,147.458,145.472,145.59,395608.4631466,0
+RL.US,D,20130606,000000,145.118,146.632,144.626,146.337,470764.51292837,0
+RL.US,D,20130607,000000,146.75,148.363,146.583,147.429,592072.51080373,0
+RL.US,D,20130610,000000,147.586,147.861,146.839,147.33,775208.94799856,0
+RL.US,D,20130611,000000,145.442,146.927,144.724,145.629,524092.24091306,0
+RL.US,D,20130612,000000,146.848,146.848,144.35,144.547,304009.23118846,0
+RL.US,D,20130613,000000,145.216,146.632,144.803,146.199,678946.52678428,0
+RL.US,D,20130614,000000,145.176,146.543,144.94,145.127,437992.03370353,0
+RL.US,D,20130617,000000,146.229,148.677,146.229,147.586,726285.11723766,0
+RL.US,D,20130618,000000,147.468,149.985,146.957,149.927,523112.01534766,0
+RL.US,D,20130619,000000,149.749,150.811,148.785,149.003,702990.52441849,0
+RL.US,D,20130620,000000,147.871,147.999,142.246,142.748,904050.6504528,0
+RL.US,D,20130621,000000,143.77,144.144,140.338,141.705,968078.4963054,0
+RL.US,D,20130624,000000,141.705,142.718,138.883,141.292,784911.55416559,0
+RL.US,D,20130625,000000,142.846,143.996,142.049,142.698,725564.1837046,0
+RL.US,D,20130626,000000,145.088,146.691,142.856,143.112,807225.92141937,0
+RL.US,D,20130627,000000,144.606,146.681,144.036,146.239,582565.13628459,0
+RL.US,D,20130628,000000,145.708,147.517,144.026,146.317,769111.00949682,0
+RL.US,D,20130701,000000,146.671,148.215,146.258,146.475,620275.34927038,0
+RL.US,D,20130702,000000,146.465,147.163,144.764,145.383,588885.76088469,0
+RL.US,D,20130703,000000,143.888,146.081,143.888,145.472,190600.99723174,0
+RL.US,D,20130705,000000,146.396,147.271,145.118,146.553,1450102.3844263,0
+RL.US,D,20130708,000000,147.35,148.313,146.75,148.176,1429007.1981403,0
+RL.US,D,20130709,000000,146.445,150.065,146.445,149.563,682890.81617036,0
+RL.US,D,20130710,000000,149.671,151.716,149.671,151.608,745536.78801531,0
+RL.US,D,20130711,000000,153.192,154.46,152.778,154.302,794270.47128584,0
+RL.US,D,20130712,000000,154.096,154.538,153.231,153.604,360435.24475175,0
+RL.US,D,20130715,000000,153.585,153.92,152.474,153.024,384914.44626768,0
+RL.US,D,20130716,000000,152.877,153.486,151.057,151.726,528214.47581152,0
+RL.US,D,20130717,000000,152.031,152.71,150.123,150.349,480711.15865525,0
+RL.US,D,20130718,000000,150.349,151.589,150.084,151.569,1336293.5188588,0
+RL.US,D,20130719,000000,151.48,151.48,150.103,150.9,707010.05933552,0
+RL.US,D,20130722,000000,151.539,152.956,151.215,152.002,1197836.6577466,0
+RL.US,D,20130723,000000,152.316,153.084,151.589,151.707,632279.0451205,0
+RL.US,D,20130724,000000,152.051,152.523,150.713,150.821,454329.46540398,0
+RL.US,D,20130725,000000,150.821,152.533,150.674,150.929,929785.63887046,0
+RL.US,D,20130726,000000,149.877,152.484,149.475,152.385,593330.33136847,0
+RL.US,D,20130729,000000,152.149,152.316,151.411,151.834,225246.48007842,0
+RL.US,D,20130730,000000,151.943,153.3,151.628,152.936,546392.37252584,0
+RL.US,D,20130731,000000,153.654,154.194,152.385,153.3,724150.78792048,0
+RL.US,D,20130801,000000,154.804,157.971,153.988,157.46,756533.82068105,0
+RL.US,D,20130802,000000,157.184,158.856,155.788,158.345,597597.97317134,0
+RL.US,D,20130805,000000,157.686,159.367,157.686,158.571,682923.35477834,0
+RL.US,D,20130806,000000,157.774,159.82,156.644,159.574,1046685.672196,0
+RL.US,D,20130807,000000,149.149,152.218,144.862,145.766,3676184.4751278,0
+RL.US,D,20130808,000000,146.652,150.881,145.747,149.631,1836309.2235297,0
+RL.US,D,20130809,000000,149.475,150.89,149.061,150.645,811175.29496293,0
+RL.US,D,20130812,000000,147.36,150.251,147.124,149.947,666152.75285915,0
+RL.US,D,20130813,000000,149.631,150.753,149.405,150.349,571817.2273362,0
+RL.US,D,20130814,000000,150.359,150.546,148.225,148.855,621717.21633649,0
+RL.US,D,20130815,000000,147.35,147.822,146.16,146.888,806113.50775905,0
+RL.US,D,20130816,000000,146.14,147.075,144.862,144.921,1051615.271305,0
+RL.US,D,20130819,000000,144.901,145.648,143.288,143.348,991091.42679925,0
+RL.US,D,20130820,000000,144.026,146.209,143.77,144.832,551836.48837349,0
+RL.US,D,20130821,000000,144.655,145.648,144.036,144.724,490097.53022597,0
+RL.US,D,20130822,000000,145.048,146.032,144.498,145.147,464134.77155245,0
+RL.US,D,20130823,000000,145.373,145.432,143.76,144.547,458627.61215183,0
+RL.US,D,20130826,000000,144.478,145.196,143.23,143.328,293591.79247737,0
+RL.US,D,20130827,000000,141.085,143.122,139.502,139.591,729339.67906178,0
+RL.US,D,20130828,000000,139.62,140.633,139.217,139.394,773797.58587743,0
+RL.US,D,20130829,000000,139.394,140.722,139.355,139.915,473638.0787456,0
+RL.US,D,20130830,000000,140.299,140.485,138.922,139.276,372191.85054751,0
+RL.US,D,20130903,000000,141.469,141.862,139.502,140.722,895234.72135322,0
+RL.US,D,20130904,000000,140.82,141.469,140.269,140.328,1202107.3500439,0
+RL.US,D,20130905,000000,139.827,141.046,139.325,139.807,808371.89051915,0
+RL.US,D,20130906,000000,140.141,140.426,137.505,139.079,1535897.542186,0
+RL.US,D,20130909,000000,139.345,140.023,139.04,139.561,2143359.7977328,0
+RL.US,D,20130910,000000,140.043,140.043,136.867,137.299,2663641.9710178,0
+RL.US,D,20130911,000000,138.213,138.607,137.269,138.007,1753494.3988947,0
+RL.US,D,20130912,000000,137.781,138.243,136.601,137.319,1464690.8659478,0
+RL.US,D,20130913,000000,137.407,140.476,137.359,140.092,1032504.9401057,0
+RL.US,D,20130916,000000,142.068,142.658,140.554,140.79,926141.3147767,0
+RL.US,D,20130917,000000,141.488,141.488,140.092,140.338,487959.13358279,0
+RL.US,D,20130918,000000,140.712,142.58,139.561,141.558,987879.25609272,0
+RL.US,D,20130919,000000,141.548,142.61,141.4,141.724,861776.8976978,0
+RL.US,D,20130920,000000,141.606,142,140.653,140.898,1114774.7430571,0
+RL.US,D,20130923,000000,140.436,140.958,137.967,138.922,915818.44139505,0
+RL.US,D,20130924,000000,139.158,140.23,138.155,139.079,922163.46995115,0
+RL.US,D,20130925,000000,138.883,139.935,136.739,137.565,927236.44230153,0
+RL.US,D,20130926,000000,138.499,140.151,138.155,139.738,869737.6715064,0
+RL.US,D,20130927,000000,139.295,140.367,138.705,139.817,948011.32666525,0
+RL.US,D,20130930,000000,138.085,139.836,137.221,139.04,810957.69302207,0
+RL.US,D,20131001,000000,139.827,140.367,138.489,139.207,661065.54486779,0
+RL.US,D,20131002,000000,138.715,138.765,136.669,138.459,1076033.4629309,0
+RL.US,D,20131003,000000,138.567,140.299,137.801,138.813,1008576.8612625,0
+RL.US,D,20131004,000000,138.803,141.459,138.243,140.702,648854.4153918,0
+RL.US,D,20131007,000000,139.659,140.613,138.647,138.725,751622.52453908,0
+RL.US,D,20131008,000000,138.883,139.276,135.519,135.991,941538.17734023,0
+RL.US,D,20131009,000000,134.919,138.529,134.496,137.103,1268910.1290583,0
+RL.US,D,20131010,000000,139.591,139.591,137.919,138.135,849685.75433875,0
+RL.US,D,20131011,000000,138.145,138.529,136.119,136.168,888491.09484936,0
+RL.US,D,20131014,000000,135.843,137.113,135.323,135.991,775848.53501167,0
+RL.US,D,20131015,000000,135.853,136.453,133.621,133.985,2277727.9793862,0
+RL.US,D,20131016,000000,134.349,134.87,133.011,133.946,1683627.9065727,0
+RL.US,D,20131017,000000,133.749,136.759,132.53,136.463,1604416.7327714,0
+RL.US,D,20131018,000000,136.768,138.411,136.581,138.381,755151.9466734,0
+RL.US,D,20131021,000000,138.656,139.148,137.663,138.105,472090.46120355,0
+RL.US,D,20131022,000000,138.607,141.076,138.105,140.564,1084606.3693022,0
+RL.US,D,20131023,000000,140.19,140.485,137.761,138.607,641061.41878059,0
+RL.US,D,20131024,000000,138.577,139.384,138.44,139.01,495891.43610941,0
+RL.US,D,20131025,000000,139.266,139.807,138.449,138.863,542445.03264527,0
+RL.US,D,20131028,000000,138.784,139.463,137.633,139.315,632075.67882062,0
+RL.US,D,20131029,000000,139.964,140.328,138.873,139.817,744224.05854963,0
+RL.US,D,20131030,000000,139.807,141.685,139.738,140.8,805459.68510495,0
+RL.US,D,20131031,000000,140.377,140.898,139.197,139.827,677002.34495748,0
+RL.US,D,20131101,000000,140.584,142.63,140.485,142.502,1152990.3212981,0
+RL.US,D,20131104,000000,143.839,145.176,142.068,143.13,1108128.7323772,0
+RL.US,D,20131105,000000,143.248,146.317,143.15,144.508,2323803.6651173,0
+RL.US,D,20131106,000000,151.952,152.592,149.239,152.365,3849627.4576391,0
+RL.US,D,20131107,000000,152.169,152.838,145.521,145.845,3031890.5490106,0
+RL.US,D,20131108,000000,146.012,146.642,145.442,146.396,1225549.3834305,0
+RL.US,D,20131111,000000,146.376,146.465,145.019,145.609,1595198.138398,0
+RL.US,D,20131112,000000,145.314,146.101,144.528,144.773,1415501.6421657,0
+RL.US,D,20131113,000000,145.166,148.885,145.166,148.629,1451686.6079023,0
+RL.US,D,20131114,000000,148.039,149.149,147.537,149.121,984444.39928783,0
+RL.US,D,20131115,000000,148.973,149.247,146.416,148.501,1376905.7689439,0
+RL.US,D,20131118,000000,147.94,148.373,145.708,146.091,865854.3920103,0
+RL.US,D,20131119,000000,146.514,147.114,145.58,146.268,661418.38539807,0
+RL.US,D,20131120,000000,146.799,147.419,145.029,145.196,717875.92073784,0
+RL.US,D,20131121,000000,145.511,145.963,144.164,145.176,786415.44795317,0
+RL.US,D,20131122,000000,145.354,147.822,145.334,147.723,790282.45814529,0
+RL.US,D,20131125,000000,148.058,148.569,147.379,148.147,600910.8101963,0
+RL.US,D,20131126,000000,148.205,149.405,147.94,148.009,601808.67241024,0
+RL.US,D,20131127,000000,148.303,148.303,146.711,147.143,385337.44817143,0
+RL.US,D,20131129,000000,147.615,148.323,146.652,147.901,314247.70755566,0
+RL.US,D,20131202,000000,147.783,147.94,146.189,146.917,490422.91630577,0
+RL.US,D,20131203,000000,146.691,147.576,145.048,146.16,842143.91510788,0
+RL.US,D,20131204,000000,145.472,147.045,145.472,146.563,713251.37107868,0
+RL.US,D,20131205,000000,145.924,146.74,145.206,146.465,726476.28155955,0
+RL.US,D,20131206,000000,147.478,147.478,145.137,145.412,836135.45777808,0
+RL.US,D,20131209,000000,145.708,147.311,144.36,144.498,706902.27519659,0
+RL.US,D,20131210,000000,144.104,145.599,144.104,144.98,825822.75271142,0
+RL.US,D,20131211,000000,145.363,146.16,144.302,144.429,858124.43895205,0
+RL.US,D,20131212,000000,143.996,146.366,143.386,146.042,1091324.5750185,0
+RL.US,D,20131213,000000,146.042,147.999,146.042,147.871,1185549.2659081,0
+RL.US,D,20131216,000000,148.058,149.297,147.104,148.195,982542.924384,0
+RL.US,D,20131217,000000,147.949,147.979,146.465,147.183,765998.48827723,0
+RL.US,D,20131218,000000,147.596,149.611,145.727,149.484,970001.32467072,0
+RL.US,D,20131219,000000,150.546,150.546,147.723,147.831,772261.15348187,0
+RL.US,D,20131220,000000,148.353,148.903,147.655,147.753,778457.72463906,0
+RL.US,D,20131223,000000,148.176,148.569,147.065,147.596,597568.48505785,0
+RL.US,D,20131224,000000,148.097,149.671,147.989,148.943,378994.45327833,0
+RL.US,D,20131226,000000,149.239,149.602,148.471,148.903,323967.59985818,0
+RL.US,D,20131227,000000,148.953,149.465,148.294,148.903,339073.64861289,0
+RL.US,D,20131230,000000,148.697,149.701,148.677,149.219,304632.54889758,0
+RL.US,D,20131231,000000,148.875,149.956,148.619,149.425,390265.0136174,0
+RL.US,D,20140102,000000,148.491,149.691,148.029,148.441,886916.02285684,0
+RL.US,D,20140103,000000,148.737,151.136,148.441,149.947,786899.45974687,0
+RL.US,D,20140106,000000,150.251,150.251,147.665,147.831,753506.71330742,0
+RL.US,D,20140107,000000,148.117,148.579,147.439,148.451,551659.5596926,0
+RL.US,D,20140108,000000,148.403,149.041,145.412,145.816,869856.64079183,0
+RL.US,D,20140109,000000,146.632,146.632,144.262,146.317,767904.03050706,0
+RL.US,D,20140110,000000,146.268,148.225,146.032,147.222,650231.20524196,0
+RL.US,D,20140113,000000,146.897,147.389,141.085,141.754,1172640.5900236,0
+RL.US,D,20140114,000000,141.528,143.122,141.282,141.724,1028499.6408298,0
+RL.US,D,20140115,000000,142.276,143.888,141.39,142.236,747495.20548312,0
+RL.US,D,20140116,000000,140.594,140.8,137.869,138.213,2071490.1473571,0
+RL.US,D,20140117,000000,138.145,138.912,137.299,137.495,1235325.2014655,0
+RL.US,D,20140121,000000,137.722,138.843,136.001,136.159,1037014.5878055,0
+RL.US,D,20140122,000000,135.971,136.641,134.841,135.283,1047916.0383103,0
+RL.US,D,20140123,000000,134.555,135.067,133.749,134.25,1271306.8009023,0
+RL.US,D,20140124,000000,133.572,135.224,132.313,133.395,1399868.8746943,0
+RL.US,D,20140127,000000,133.336,134.172,132.058,132.814,1033563.4616966,0
+RL.US,D,20140128,000000,133.168,133.847,132.136,132.638,992858.67994516,0
+RL.US,D,20140129,000000,131.92,132.913,131.408,131.595,1123699.4731271,0
+RL.US,D,20140130,000000,133.031,134.988,132.913,133.896,1095602.3851364,0
+RL.US,D,20140131,000000,132.185,133.857,131.762,132.766,931815.23454321,0
+RL.US,D,20140203,000000,132.244,133.808,129.304,130.032,1372908.6043198,0
+RL.US,D,20140204,000000,130.582,133.07,130.07,130.474,2233537.4992548,0
+RL.US,D,20140205,000000,138.637,138.883,123.541,125.851,13563501.134514,0
+RL.US,D,20140206,000000,126.963,130.612,126.658,128.812,2550444.2211814,0
+RL.US,D,20140207,000000,129.668,132.844,128.34,131.91,2297216.5719032,0
+RL.US,D,20140210,000000,131.762,132.303,130.798,131.368,1294688.8412305,0
+RL.US,D,20140211,000000,133.306,133.985,131.232,132.696,1636283.2151303,0
+RL.US,D,20140212,000000,133.159,133.641,130.542,130.76,2112449.1369834,0
+RL.US,D,20140213,000000,130.366,132.441,129.864,132.156,1480988.6412198,0
+RL.US,D,20140214,000000,130.798,135.391,130.798,134.044,1961098.852459,0
+RL.US,D,20140218,000000,134.221,134.516,132.185,132.992,1020699.526398,0
+RL.US,D,20140219,000000,132.352,133.975,132.352,132.834,1240623.9104087,0
+RL.US,D,20140220,000000,132.962,134.663,132.962,133.434,1135951.2758631,0
+RL.US,D,20140221,000000,133.434,134.418,133.434,134.054,935254.15867409,0
+RL.US,D,20140224,000000,133.424,136.532,133.424,134.801,1374977.8564211,0
+RL.US,D,20140225,000000,134.742,135.883,133.592,135.401,920683.98011956,0
+RL.US,D,20140226,000000,139.049,139.128,136.296,137.201,1748296.3562699,0
+RL.US,D,20140227,000000,135.529,136.945,135.332,136.925,3472828.3435679,0
+RL.US,D,20140228,000000,137.013,137.269,135.667,136.296,1421255.8916205,0
+RL.US,D,20140303,000000,134.88,136.197,134.663,135.627,1166996.1583705,0
+RL.US,D,20140304,000000,136.945,137.477,136.159,137.053,1143375.16264,0
+RL.US,D,20140305,000000,137.043,137.437,136.119,136.641,1166117.615955,0
+RL.US,D,20140306,000000,136.797,137.329,136.001,137.241,1246347.6549187,0
+RL.US,D,20140307,000000,137.505,139.63,137.279,138.813,1215164.4833274,0
+RL.US,D,20140310,000000,138.666,139.109,137.249,139.03,1554098.8260249,0
+RL.US,D,20140311,000000,139.01,139.63,136.945,137.299,1585623.653,0
+RL.US,D,20140312,000000,136.867,137.585,136.227,137.555,797531.44990433,0
+RL.US,D,20140313,000000,137.889,138.253,134.368,134.919,1062218.7901805,0
+RL.US,D,20140314,000000,134.909,136.423,134.909,135.479,941102.9734585,0
+RL.US,D,20140317,000000,136.365,137.131,135.441,136.679,880116.47062052,0
+RL.US,D,20140318,000000,137.929,139.207,136.905,138.617,1119650.4500966,0
+RL.US,D,20140319,000000,138.774,138.774,135.667,136.463,851725.51832649,0
+RL.US,D,20140320,000000,136.335,136.797,134.742,135.795,753356.22224551,0
+RL.US,D,20140321,000000,137.201,137.929,135.509,136.257,1213581.2766828,0
+RL.US,D,20140324,000000,136.621,137.329,134.398,135.421,1021027.9629723,0
+RL.US,D,20140325,000000,136.089,136.129,131.88,132.284,1745832.5735469,0
+RL.US,D,20140326,000000,133.65,136.001,132.795,132.795,1448299.5421779,0
+RL.US,D,20140327,000000,132.608,134.545,132.608,133.247,898935.98801095,0
+RL.US,D,20140328,000000,133.562,135.106,133.346,134.28,865491.38316502,0
+RL.US,D,20140331,000000,135.607,136.817,135.017,136.591,1022382.3825295,0
+RL.US,D,20140401,000000,136.739,138.931,136.641,138.931,1124773.2471905,0
+RL.US,D,20140402,000000,138.981,139.836,138.115,138.685,912367.31528618,0
+RL.US,D,20140403,000000,139.335,139.777,137.485,138.066,770651.50921836,0
+RL.US,D,20140404,000000,138.293,138.637,134.349,134.634,1195761.3046563,0
+RL.US,D,20140407,000000,134.359,134.742,131.142,132.048,1460265.6152626,0
+RL.US,D,20140408,000000,132.294,132.874,131.044,132.332,1529633.86015,0
+RL.US,D,20140409,000000,131.192,134.004,131.192,133.621,840073.64617516,0
+RL.US,D,20140410,000000,133.788,134.329,130.474,130.514,924194.0824554,0
+RL.US,D,20140411,000000,129.796,131.123,129.569,130.306,1081688.062899,0
+RL.US,D,20140414,000000,130.887,131.772,130.326,131.044,795647.26113599,0
+RL.US,D,20140415,000000,131.34,132.362,129.687,131.831,869281.11416319,0
+RL.US,D,20140416,000000,132.775,133.68,131.232,131.586,689364.98232687,0
+RL.US,D,20140417,000000,131.182,132.47,130.828,131.034,757541.50069693,0
+RL.US,D,20140421,000000,131.162,131.654,130.356,130.632,499873.34826096,0
+RL.US,D,20140422,000000,131.468,132.303,130.71,131.418,1280853.83185,0
+RL.US,D,20140423,000000,131.694,132.156,130.514,130.562,825332.63992872,0
+RL.US,D,20140424,000000,131.024,131.448,129.244,131.222,1047019.1929278,0
+RL.US,D,20140425,000000,131.182,131.566,129.834,129.914,862653.40645027,0
+RL.US,D,20140428,000000,130.552,131.506,126.481,128.527,1552819.6519987,0
+RL.US,D,20140429,000000,128.674,129.716,127.986,129.294,1024855.3167359,0
+RL.US,D,20140430,000000,128.969,129.215,127.337,128.448,1003856.7294424,0
+RL.US,D,20140501,000000,128.625,130.415,127.632,130.188,1220368.6269412,0
+RL.US,D,20140502,000000,130.474,133.257,130.238,131.556,1144814.9960431,0
+RL.US,D,20140505,000000,131.064,132.382,129.304,132.303,939027.62036827,0
+RL.US,D,20140506,000000,131.674,132.52,130.376,130.612,1198569.7932576,0
+RL.US,D,20140507,000000,130.75,131.014,127.661,129.48,1171961.3465819,0
+RL.US,D,20140508,000000,129.56,132.726,128.89,128.999,1941552.3005465,0
+RL.US,D,20140509,000000,122.321,126.875,120.502,126.304,5656069.2895377,0
+RL.US,D,20140512,000000,125.487,126.265,124.298,125.045,3096824.3917292,0
+RL.US,D,20140513,000000,125.045,127.445,125.045,126.609,1835391.0246858,0
+RL.US,D,20140514,000000,126.609,127.071,124.977,125.193,896064.4558567,0
+RL.US,D,20140515,000000,124.819,125.429,123.403,125.143,1280837.562546,0
+RL.US,D,20140516,000000,125.547,127.219,124.888,127.101,1244299.756279,0
+RL.US,D,20140519,000000,126.767,128.34,126.767,128.183,1146148.0621389,0
+RL.US,D,20140520,000000,128.183,128.32,127.16,127.523,1203974.2526767,0
+RL.US,D,20140521,000000,128.271,128.723,127.199,128.025,692121.61252168,0
+RL.US,D,20140522,000000,127.779,129.254,127.632,128.91,779904.67586267,0
+RL.US,D,20140523,000000,129.018,129.746,128.379,129.628,681775.35201554,0
+RL.US,D,20140527,000000,130.022,131.064,129.648,130.268,930763.83077286,0
+RL.US,D,20140528,000000,131.192,131.212,129.333,129.52,1027620.0815827,0
+RL.US,D,20140529,000000,129.697,129.914,129.107,129.894,559544.07113875,0
+RL.US,D,20140530,000000,129.589,130.514,129.589,130.248,691585.74232151,0
+RL.US,D,20140602,000000,130.336,130.494,129.668,129.992,677813.77649398,0
+RL.US,D,20140603,000000,129.186,131.104,129.008,130.946,775717.36374825,0
+RL.US,D,20140604,000000,130.238,132.362,129.854,131.88,999386.73817113,0
+RL.US,D,20140605,000000,129.874,131.368,129.874,130.946,1598520.1269065,0
+RL.US,D,20140606,000000,131.034,131.516,130.612,131.132,802390.88763984,0
+RL.US,D,20140609,000000,131.33,132.204,131.3,131.802,629417.68128126,0
+RL.US,D,20140610,000000,131.802,131.802,131.014,131.26,680419.91562688,0
+RL.US,D,20140611,000000,131.202,131.202,129.952,130.228,539655.86384248,0
+RL.US,D,20140612,000000,129.697,130.15,129.343,129.598,794173.8722934,0
+RL.US,D,20140613,000000,129.658,130.523,129.353,130.297,932589.04331424,0
+RL.US,D,20140616,000000,129.884,130.376,129.56,129.854,598077.91763904,0
+RL.US,D,20140617,000000,129.766,131.595,129.766,131.3,621620.61734405,0
+RL.US,D,20140618,000000,131.398,132.588,131.054,132.392,720295.97970634,0
+RL.US,D,20140619,000000,132.441,132.814,130.651,130.926,766071.70014518,0
+RL.US,D,20140620,000000,131.968,132.392,130.858,132.038,1204511.1397085,0
+RL.US,D,20140623,000000,131.93,132.549,131.36,132.48,786677.79048001,0
+RL.US,D,20140624,000000,132.48,136.021,132.322,134.014,1796831.757398,0
+RL.US,D,20140625,000000,134.044,134.772,132.539,132.726,1296462.1953654,0
+RL.US,D,20140626,000000,132.716,133.857,131.732,133.68,1259453.5961141,0
+RL.US,D,20140627,000000,133.68,136.817,133.129,136.541,1649997.2215623,0
+RL.US,D,20140630,000000,137.043,137.141,135.381,136.787,792585.58149137,0
+RL.US,D,20140701,000000,137.171,139.591,136.561,137.545,1275057.8923036,0
+RL.US,D,20140702,000000,137.545,138.322,137.249,137.427,860369.60290267,0
+RL.US,D,20140703,000000,137.889,139.049,137.879,138.637,488496.02061446,0
+RL.US,D,20140707,000000,138.351,138.666,137.515,137.781,864918.90703087,0
+RL.US,D,20140708,000000,137.613,137.781,136.571,136.945,1109421.1252129,0
+RL.US,D,20140709,000000,137.201,138.931,136.837,138.666,1035081.5911252,0
+RL.US,D,20140710,000000,137.131,137.477,136.011,136.149,777898.46731441,0
+RL.US,D,20140711,000000,136.325,136.325,134.841,135.441,664904.08377793,0
+RL.US,D,20140714,000000,136.227,136.513,135.303,135.715,484144.99862863,0
+RL.US,D,20140715,000000,135.224,135.951,134.919,135.224,548629.40182446,0
+RL.US,D,20140716,000000,135.361,135.883,134.28,134.467,750973.78604247,0
+RL.US,D,20140717,000000,134.211,134.683,133.542,133.778,627344.36185403,0
+RL.US,D,20140718,000000,134.221,134.585,133.247,134.221,658538.71859184,0
+RL.US,D,20140721,000000,133.837,134.811,133.601,134.27,483000.04636034,0
+RL.US,D,20140722,000000,134.447,136.207,133.739,135.529,622757.43496035,0
+RL.US,D,20140723,000000,135.696,135.951,134.89,135.755,343583.29631261,0
+RL.US,D,20140724,000000,136.404,137.741,135.971,137.477,497856.9713977,0
+RL.US,D,20140725,000000,137.151,137.477,135.706,135.883,491904.43980037,0
+RL.US,D,20140728,000000,136.139,136.699,135.283,136.119,425674.13692011,0
+RL.US,D,20140729,000000,136.139,136.168,134.722,134.772,815139.920979,0
+RL.US,D,20140730,000000,135.195,136.06,134.909,135.627,766746.87626076,0
+RL.US,D,20140731,000000,134.122,135.027,132.47,132.657,950787.27665854,0
+RL.US,D,20140801,000000,132.756,133.562,130.986,131.546,926352.81572857,0
+RL.US,D,20140804,000000,131.546,133.306,131.29,133.031,983479.42619493,0
+RL.US,D,20140805,000000,131.624,134.024,131.242,133.286,1702353.8754651,0
+RL.US,D,20140806,000000,129.569,134.467,129.569,133.532,2295624.2137751,0
+RL.US,D,20140807,000000,135.421,136.139,134.073,134.575,1580752.0132865,0
+RL.US,D,20140808,000000,134.595,136.659,133.857,136.561,762560.58097784,0
+RL.US,D,20140811,000000,137.467,139.089,137.053,138.548,1211937.0601484,0
+RL.US,D,20140812,000000,138.469,139.473,137.693,138.558,1483411.7506829,0
+RL.US,D,20140813,000000,138.499,138.607,136.139,138.085,1341546.4703847,0
+RL.US,D,20140814,000000,137.987,139.02,137.211,138.873,678394.38728013,0
+RL.US,D,20140815,000000,139.62,140.033,138.027,139.187,994028.03616944,0
+RL.US,D,20140818,000000,140.092,141.587,139.649,140.741,676020.08572909,0
+RL.US,D,20140819,000000,141.076,142.148,141.076,142.138,625873.00667444,0
+RL.US,D,20140820,000000,141.656,144.626,141.144,144.114,1169007.4510763,0
+RL.US,D,20140821,000000,144.302,144.714,143.348,144.056,859710.69609108,0
+RL.US,D,20140822,000000,144.262,145.393,143.682,144.508,685899.62057701,0
+RL.US,D,20140825,000000,144.97,145.314,144.4,144.675,733594.10205517,0
+RL.US,D,20140826,000000,144.616,144.616,143.544,143.83,949461.32838336,0
+RL.US,D,20140827,000000,144.488,145.236,143.554,144.429,749492.26254789,0
+RL.US,D,20140828,000000,143.376,144.056,142.394,143.868,773931.80763535,0
+RL.US,D,20140829,000000,143.83,144.124,142.934,144.016,608333.68014173,0
+RL.US,D,20140902,000000,144.075,145.009,143.692,144.547,718104.70782519,0
+RL.US,D,20140903,000000,144.616,144.714,143.603,143.868,700759.59610886,0
+RL.US,D,20140904,000000,144.488,147.625,144.488,146.789,1288620.3908422,0
+RL.US,D,20140905,000000,146.111,147.251,145.57,147.173,684263.53869451,0
+RL.US,D,20140908,000000,146.721,147.547,146.593,146.829,501355.88858705,0
+RL.US,D,20140909,000000,148.383,148.53,147.183,147.685,878812.89263832,0
+RL.US,D,20140910,000000,147.675,148.757,147.439,148.707,861920.27093921,0
+RL.US,D,20140911,000000,148.225,148.923,147.153,147.458,794355.88513178,0
+RL.US,D,20140912,000000,147.232,148.185,147.232,147.911,1081656.5411225,0
+RL.US,D,20140915,000000,147.625,148.107,145.334,145.511,1161161.5792271,0
+RL.US,D,20140916,000000,145.521,146.907,145.236,146.907,860784.47015441,0
+RL.US,D,20140917,000000,147.321,147.576,146.062,147.065,679079.73171071,0
+RL.US,D,20140918,000000,147.085,147.921,146.612,147.124,666491.35774845,0
+RL.US,D,20140919,000000,147.389,148.058,146.111,146.386,1618698.1311802,0
+RL.US,D,20140922,000000,146.307,146.897,144.075,144.576,1251595.5222869,0
+RL.US,D,20140923,000000,144.429,145.196,143.976,144.714,1122836.1831842,0
+RL.US,D,20140924,000000,145.245,145.747,142.314,143.022,1644881.542289,0
+RL.US,D,20140925,000000,142.63,142.894,139.836,140.741,1349445.2174717,0
+RL.US,D,20140926,000000,141.488,141.714,139.177,141.36,982354.81055662,0
+RL.US,D,20140929,000000,140.535,141.832,140.269,140.83,700231.86056069,0
+RL.US,D,20140930,000000,140.722,141.41,139.767,140.584,814104.78651263,0
+RL.US,D,20141001,000000,140.633,140.633,138.115,139.403,1142890.1340148,0
+RL.US,D,20141002,000000,139.335,142.806,138.971,142.62,1319679.5089906,0
+RL.US,D,20141003,000000,142.954,143.74,141.842,142,904724.80973688,0
+RL.US,D,20141006,000000,142.314,142.964,139.964,140.289,944565.28471387,0
+RL.US,D,20141007,000000,139.502,140.653,139.04,139.197,1071968.1705965,0
+RL.US,D,20141008,000000,139.531,141.912,138.902,141.764,1040873.4633456,0
+RL.US,D,20141009,000000,141.007,141.774,138.961,139.138,1223296.0848279,0
+RL.US,D,20141010,000000,139.433,140.21,136.925,136.925,936568.92180279,0
+RL.US,D,20141013,000000,136.689,136.729,134.182,134.437,899917.23040784,0
+RL.US,D,20141014,000000,135.578,135.923,133.857,134.595,999757.88166842,0
+RL.US,D,20141015,000000,132.568,134.3,130.916,133.739,1227552.5414843,0
+RL.US,D,20141016,000000,131.85,136.129,131.005,134.555,929847.66559193,0
+RL.US,D,20141017,000000,135.627,136.129,132.756,133.356,1379369.5516668,0
+RL.US,D,20141020,000000,132.539,134.378,131.438,134.162,1071246.2202319,0
+RL.US,D,20141021,000000,134.555,137.565,134.555,137.515,706420.29706589,0
+RL.US,D,20141022,000000,137.555,139.089,137.033,137.043,558752.97623224,0
+RL.US,D,20141023,000000,137.722,139.394,137.289,137.525,852846.0666388,0
+RL.US,D,20141024,000000,137.437,137.437,136.099,136.777,1346215.7606297,0
+RL.US,D,20141027,000000,136.777,137.849,135.253,137.693,1256035.0086132,0
+RL.US,D,20141028,000000,137.457,137.801,135.657,137.339,1368281.0041661,0
+RL.US,D,20141029,000000,134.555,142.54,134.427,138.066,2859118.675289,0
+RL.US,D,20141030,000000,137.859,142.148,137.377,141.764,1115751.9181281,0
+RL.US,D,20141031,000000,142.688,143.338,140.2,140.672,1064559.536292,0
+RL.US,D,20141103,000000,140.594,142.138,140.23,141.4,802565.78265773,0
+RL.US,D,20141104,000000,141.223,141.233,138.529,140.102,841514.49640976,0
+RL.US,D,20141105,000000,140.476,141.4,139.974,140.613,628329.67157693,0
+RL.US,D,20141106,000000,141.322,146.455,141.095,146.278,1022748.4418693,0
+RL.US,D,20141107,000000,145.835,149.247,145.717,148.521,1625724.4368408,0
+RL.US,D,20141110,000000,148.815,149.739,146.435,146.721,892888.89108417,0
+RL.US,D,20141111,000000,145.993,147.183,145.412,145.983,770687.09832084,0
+RL.US,D,20141112,000000,145.855,147.979,145.019,147.576,983619.74894184,0
+RL.US,D,20141113,000000,147.478,148.629,146.376,147.783,875091.28935061,0
+RL.US,D,20141114,000000,147.979,149.101,147.193,148.707,852301.04495513,0
+RL.US,D,20141117,000000,148.323,150.546,147.733,150.251,943370.5077021,0
+RL.US,D,20141118,000000,149.838,150.802,149.011,150.645,847962.2249473,0
+RL.US,D,20141119,000000,150.477,153.428,149.867,153.32,1111780.1742915,0
+RL.US,D,20141120,000000,152.346,155.346,152.021,153.428,1217048.6720957,0
+RL.US,D,20141121,000000,154.804,155.758,153.103,153.674,1107322.3849983,0
+RL.US,D,20141124,000000,154.067,155.158,152.582,154.726,709100.66489824,0
+RL.US,D,20141125,000000,154.804,156.604,154.568,155.856,1004949.8233042,0
+RL.US,D,20141126,000000,155.837,156.418,154.952,155.384,587710.30367142,0
+RL.US,D,20141128,000000,155.926,158.001,155.758,157.794,598821.22146509,0
+RL.US,D,20141201,000000,156.88,157.244,154.175,154.686,1175018.9589005,0
+RL.US,D,20141202,000000,155.128,155.984,153.811,154.116,739196.84361671,0
+RL.US,D,20141203,000000,154.096,156.536,153.674,156.418,742934.71620842,0
+RL.US,D,20141204,000000,155.886,157.588,155.522,156.3,1064284.9917872,0
+RL.US,D,20141205,000000,155.994,156.692,154.952,156.437,648740.53026387,0
+RL.US,D,20141208,000000,156.319,157.41,155.424,156.22,850448.37796327,0
+RL.US,D,20141209,000000,154.814,156.368,154.096,155.71,636027.08602719,0
+RL.US,D,20141210,000000,155.384,156.024,153.044,153.713,698896.76080201,0
+RL.US,D,20141211,000000,153.722,156.486,153.3,154.411,703895.50445293,0
+RL.US,D,20141212,000000,154.411,156.81,153.546,155.01,957680.3773928,0
+RL.US,D,20141215,000000,155.552,155.946,152.651,153.654,1056109.6665322,0
+RL.US,D,20141216,000000,152.572,153.496,150.585,150.684,921781.14130739,0
+RL.US,D,20141217,000000,150.89,153.28,149.503,152.916,947401.22776562,0
+RL.US,D,20141218,000000,154.46,155.178,152.926,154.126,969998.27417622,0
+RL.US,D,20141219,000000,154.293,155.158,150.989,152.592,1061019.9458427,0
+RL.US,D,20141222,000000,152.877,153.998,152.651,153.811,772358.76930582,0
+RL.US,D,20141223,000000,154.352,157.666,154.194,157.096,849735.57908221,0
+RL.US,D,20141224,000000,157.538,158.168,157.342,157.725,403767.51909758,0
+RL.US,D,20141226,000000,158.138,159.053,157.833,158.384,467711.98476725,0
+RL.US,D,20141229,000000,157.843,160.203,157.646,159.771,622081.24201327,0
+RL.US,D,20141230,000000,159.721,160.381,158.473,159.319,446956.42020202,0
+RL.US,D,20141231,000000,159.485,160.41,158.384,158.423,539659.93116849,0
+RL.US,D,20150102,000000,159.102,159.712,155.208,156.663,589416.54692737,0
+RL.US,D,20150105,000000,153.811,154.44,151.274,152.188,2063070.7825422,0
+RL.US,D,20150106,000000,152.306,152.7,148.225,149.209,1741739.8267619,0
+RL.US,D,20150107,000000,150.301,153.044,150.173,152.936,725139.14813787,0
+RL.US,D,20150108,000000,152.513,153.644,151.52,152.778,927599.45114681,0
+RL.US,D,20150109,000000,151.589,151.795,149.091,150.556,875730.87636372,0
+RL.US,D,20150112,000000,149.415,150.556,148.215,149.219,1172648.7246755,0
+RL.US,D,20150113,000000,150.487,151.893,147.311,148.569,1079285.290066,0
+RL.US,D,20150114,000000,146.976,148.412,145.206,147.389,905293.21854503,0
+RL.US,D,20150115,000000,147.861,147.861,144.96,145,622387.30829458,0
+RL.US,D,20150116,000000,145.078,145.698,143.348,145.472,1461166.5279711,0
+RL.US,D,20150120,000000,146.17,146.268,143.574,143.908,1266088.4216476,0
+RL.US,D,20150121,000000,143.358,146.307,143.082,145.039,870025.43482073,0
+RL.US,D,20150122,000000,145.619,147.242,144.852,146.16,1412490.804096,0
+RL.US,D,20150123,000000,145.835,146.75,144.292,144.4,1117706.2682698,0
+RL.US,D,20150126,000000,143.888,145.137,142.492,144.852,1204756.1960998,0
+RL.US,D,20150127,000000,144.124,144.282,140.722,143.308,1523880.6275265,0
+RL.US,D,20150128,000000,144.33,144.714,142.108,142.177,1054218.3599434,0
+RL.US,D,20150129,000000,142.974,145.875,142.688,145.452,893240.71478294,0
+RL.US,D,20150130,000000,143.564,145.324,142.02,142.776,1121566.1606414,0
+RL.US,D,20150202,000000,142.404,144.094,140.299,143.564,1248396.5703899,0
+RL.US,D,20150203,000000,144.41,146.543,143.839,146.16,1380990.3810769,0
+RL.US,D,20150204,000000,129.51,131.132,119.106,119.538,12270079.265332,0
+RL.US,D,20150205,000000,118.132,122.537,116.774,121.269,5113673.0648044,0
+RL.US,D,20150206,000000,121.682,121.682,118.398,118.8,2849474.0285174,0
+RL.US,D,20150209,000000,118.544,118.653,115.575,116.44,2278939.0257019,0
+RL.US,D,20150210,000000,117.237,117.65,115.388,115.585,2109779.9542975,0
+RL.US,D,20150211,000000,115.929,116.598,114.925,115.643,2164850.5314721,0
+RL.US,D,20150212,000000,115.771,116.529,114.857,116.194,1568079.2423098,0
+RL.US,D,20150213,000000,116.263,117.335,115.378,115.673,1595082.2196071,0
+RL.US,D,20150217,000000,115.683,116.971,114.227,116.647,1410073.7956219,0
+RL.US,D,20150218,000000,116.617,117.325,116.361,116.696,1198834.1694474,0
+RL.US,D,20150219,000000,116.401,117.66,116.096,117.168,1373474.979465,0
+RL.US,D,20150220,000000,116.981,120.187,116.716,119.184,1774356.7307674,0
+RL.US,D,20150223,000000,119.588,119.754,118.308,118.643,1278739.8391628,0
+RL.US,D,20150224,000000,118.368,118.988,117.954,118.132,842350.33190225,0
+RL.US,D,20150225,000000,118.142,118.928,117.984,118.436,1149851.3624595,0
+RL.US,D,20150226,000000,118.426,118.938,117.394,117.64,886302.87346271,0
+RL.US,D,20150227,000000,117.64,118.043,116.371,117.571,951376.02209668,0
+RL.US,D,20150302,000000,117.935,118.584,117.119,118.102,906446.30546532,0
+RL.US,D,20150303,000000,118.466,118.466,116.066,116.293,1053488.2749269,0
+RL.US,D,20150304,000000,116.184,116.391,115.005,115.437,1331089.3752451,0
+RL.US,D,20150305,000000,115.477,116.076,114.759,114.887,741637.23921521,0
+RL.US,D,20150306,000000,114.769,115.329,112.526,112.899,1315311.2008693,0
+RL.US,D,20150309,000000,112.771,113.795,112.231,113.657,1140219.9344975,0
+RL.US,D,20150310,000000,112.969,112.969,110.815,111.592,1361713.2895117,0
+RL.US,D,20150311,000000,111.611,112.359,108.897,109.232,1459078.9729028,0
+RL.US,D,20150312,000000,109.625,111.749,109.172,111.601,1226713.6554972,0
+RL.US,D,20150313,000000,111.002,111.641,110.284,111.247,879562.29745337,0
+RL.US,D,20150316,000000,111.326,111.7,110.353,110.992,1010356.3163864,0
+RL.US,D,20150317,000000,110.372,111.435,110.097,110.451,911353.53428131,0
+RL.US,D,20150318,000000,110.303,113.471,110.176,113.165,1192698.6081802,0
+RL.US,D,20150319,000000,113.037,114.169,112.615,113.451,1041099.1999385,0
+RL.US,D,20150320,000000,113.735,114.552,113.323,113.933,1388014.6530745,0
+RL.US,D,20150323,000000,113.923,114.935,113.883,114.542,629661.72084111,0
+RL.US,D,20150324,000000,114.277,114.749,113.952,114.443,757181.54234615,0
+RL.US,D,20150325,000000,114.611,115.407,114.089,114.089,1144105.2476566,0
+RL.US,D,20150326,000000,113.205,113.952,112.743,113.293,660261.23115178,0
+RL.US,D,20150327,000000,113.107,114.217,111.857,112.723,654321.91836393,0
+RL.US,D,20150330,000000,113.853,114.345,113.253,113.569,532403.82158894,0
+RL.US,D,20150331,000000,112.909,114.119,112.644,112.959,725809.24009595,0
+RL.US,D,20150401,000000,112.851,114.001,111.631,113.952,1195692.1601143,0
+RL.US,D,20150402,000000,114.139,115.771,113.765,115.653,1627948.2473299,0
+RL.US,D,20150406,000000,114.857,118.535,114.857,118.338,2105037.4521844,0
+RL.US,D,20150407,000000,119.616,120.65,119.37,119.538,1795596.3071263,0
+RL.US,D,20150408,000000,120.158,120.797,119.036,119.706,1070974.7262216,0
+RL.US,D,20150409,000000,119.636,121.141,119.558,120.482,1023829.3337531,0
+RL.US,D,20150410,000000,120.158,120.364,117.768,118.634,1068531.2801286,0
+RL.US,D,20150413,000000,118.24,118.516,117.492,118.102,771469.04174386,0
+RL.US,D,20150414,000000,118.142,118.506,117.424,117.748,589227.41626849,0
+RL.US,D,20150415,000000,118.516,118.82,118.053,118.132,732487.78938385,0
+RL.US,D,20150416,000000,118.554,118.653,117.316,117.925,799833.55641891,0
+RL.US,D,20150417,000000,116.912,117.443,114.631,114.877,910859.35417261,0
+RL.US,D,20150420,000000,116.037,118.171,115.791,117.62,827753.71572874,0
+RL.US,D,20150421,000000,117.778,118.358,115.535,116.735,884752.20542617,0
+RL.US,D,20150422,000000,117.325,117.325,116.224,117.099,716978.05852389,0
+RL.US,D,20150423,000000,117.581,119.106,117.06,117.964,681340.14813382,0
+RL.US,D,20150424,000000,117.906,118.78,116.804,117.178,553304.79305859,0
+RL.US,D,20150427,000000,116.952,117.61,116.204,116.538,528557.14802681,0
+RL.US,D,20150428,000000,115.722,116.912,114.739,115.821,609747.07592586,0
+RL.US,D,20150429,000000,115.437,115.683,114.139,115.103,996099.32193366,0
+RL.US,D,20150430,000000,115.043,115.525,113.579,114.581,971529.62241428,0
+RL.US,D,20150501,000000,115.142,117.345,115.005,116.883,859621.21491913,0
+RL.US,D,20150504,000000,116.873,117.552,116.253,116.735,798719.1090956,0
+RL.US,D,20150505,000000,116.175,116.922,115.398,116.273,724190.44434896,0
+RL.US,D,20150506,000000,116.204,116.361,114.817,115.005,701831.3365092,0
+RL.US,D,20150507,000000,115.26,115.683,114.405,115.113,724061.30674853,0
+RL.US,D,20150508,000000,115.948,116.676,115.27,115.398,869519.05273403,0
+RL.US,D,20150511,000000,115.279,116.44,115.014,115.624,1237379.2010942,0
+RL.US,D,20150512,000000,114.769,115.712,113.677,114.424,2124318.6110755,0
+RL.US,D,20150513,000000,111.228,115.742,110.126,110.962,3785475.5583435,0
+RL.US,D,20150514,000000,111.828,113.991,109.743,113.087,1893100.2796013,0
+RL.US,D,20150515,000000,113.145,115.132,112.939,114.335,1071196.3954884,0
+RL.US,D,20150518,000000,114.542,115.329,113.617,113.815,877735.05124898,0
+RL.US,D,20150519,000000,113.765,114.001,111.907,112.241,1041671.6760726,0
+RL.US,D,20150520,000000,112.555,113.657,112.349,112.851,1229299.4580001,0
+RL.US,D,20150521,000000,112.555,113.145,112.251,112.979,1024394.6920668,0
+RL.US,D,20150522,000000,113.263,114.571,113.087,114.257,789635.75331169,0
+RL.US,D,20150526,000000,113.815,113.903,110.254,110.274,1385287.5109932,0
+RL.US,D,20150527,000000,109.93,111.425,109.743,110.107,891063.67854278,0
+RL.US,D,20150528,000000,112.251,114.179,111.601,113.195,1223688.5817866,0
+RL.US,D,20150529,000000,113.057,113.519,111.611,111.955,920289.44949781,0
+RL.US,D,20150601,000000,112.3,113.539,111.454,113.027,879354.86382749,0
+RL.US,D,20150602,000000,113.451,117.001,113.421,116.253,2147899.9503776,0
+RL.US,D,20150603,000000,116.253,118.132,116.096,117.552,1375137.4989665,0
+RL.US,D,20150604,000000,116.735,118.407,116.735,117.738,1121514.302235,0
+RL.US,D,20150605,000000,117.67,118.564,117.453,117.758,1033827.8378865,0
+RL.US,D,20150608,000000,117.207,117.846,116.863,117.138,680172.82557253,0
+RL.US,D,20150609,000000,117.394,117.876,116.509,117.03,796521.73622545,0
+RL.US,D,20150610,000000,117.414,118.004,116.342,116.44,705386.17943102,0
+RL.US,D,20150611,000000,116.42,117.04,115.279,116.598,603718.28196607,0
+RL.US,D,20150612,000000,116.184,116.293,115.211,116.165,416766.69298559,0
+RL.US,D,20150615,000000,115.477,115.811,114.513,115.083,589461.28751334,0
+RL.US,D,20150616,000000,114.66,115.84,114.306,115.378,834005.19578689,0
+RL.US,D,20150617,000000,115.594,116.096,114.179,115.693,840291.24811602,0
+RL.US,D,20150618,000000,116.391,120.236,116.165,119.764,1432896.5786254,0
+RL.US,D,20150619,000000,119.45,121.004,119.124,120.462,1337523.8849731,0
+RL.US,D,20150622,000000,121.082,121.102,119.352,119.597,691587.77598451,0
+RL.US,D,20150623,000000,119.46,120.236,118.958,119.824,665189.81342925,0
+RL.US,D,20150624,000000,119.686,119.764,118.426,118.643,1130722.7282933,0
+RL.US,D,20150625,000000,118.958,119.322,117.296,117.355,725772.63416198,0
+RL.US,D,20150626,000000,117.906,118.446,117.001,117.954,1575237.7360654,0
+RL.US,D,20150629,000000,116.676,116.912,115.289,115.329,970136.56326013,0
+RL.US,D,20150630,000000,116.007,116.007,113.707,114.07,695615.44555353,0
+RL.US,D,20150701,000000,114.916,115.093,113.598,114.847,996473.51592543,0
+RL.US,D,20150702,000000,115.093,116.588,114.896,116.155,741785.69661412,0
+RL.US,D,20150706,000000,115.201,115.535,113.225,114.325,782398.96353064,0
+RL.US,D,20150707,000000,114.67,115.427,112.801,115.299,717883.03855833,0
+RL.US,D,20150708,000000,114.345,115.309,111.238,111.611,842268.98538231,0
+RL.US,D,20150709,000000,112.753,113.323,111.002,111.189,721248.75082126,0
+RL.US,D,20150710,000000,112.487,113.235,110.707,111.759,918846.56560019,0
+RL.US,D,20150713,000000,113.765,115.978,113.421,115.722,950874.72416749,0
+RL.US,D,20150714,000000,115.929,116.794,115.378,116.598,627833.45780523,0
+RL.US,D,20150715,000000,116.381,116.509,114.079,114.297,725233.71346731,0
+RL.US,D,20150716,000000,114.995,115.634,114.385,114.641,580853.80887114,0
+RL.US,D,20150717,000000,114.306,114.651,112.261,112.733,496497.46768303,0
+RL.US,D,20150720,000000,112.693,113.037,111.857,112.497,802121.4272925,0
+RL.US,D,20150721,000000,112.427,113.795,111.601,112.28,520631.96332068,0
+RL.US,D,20150722,000000,111.897,112.625,111.651,112.044,567395.02714542,0
+RL.US,D,20150723,000000,112.743,112.743,110.844,111.031,451826.02625252,0
+RL.US,D,20150724,000000,111.651,111.926,108.11,109.34,664860.36002345,0
+RL.US,D,20150727,000000,109.015,109.025,107.186,107.736,919431.24371233,0
+RL.US,D,20150728,000000,108.17,109.241,106.468,109.123,888564.30671733,0
+RL.US,D,20150729,000000,108.986,109.517,108.11,109.389,625798.77797499,0
+RL.US,D,20150730,000000,108.917,110.107,108.464,109.566,636545.67009188,0
+RL.US,D,20150731,000000,109.831,110.146,108.356,108.474,1385412.5812676,0
+RL.US,D,20150803,000000,107.944,108.298,102.701,106.262,2580244.5019335,0
+RL.US,D,20150804,000000,106.458,108.346,105.504,106.281,1727819.4035354,0
+RL.US,D,20150805,000000,109.989,111.326,104.167,104.717,2554425.1165014,0
+RL.US,D,20150806,000000,104.993,105.396,103.085,103.596,2658706.2709198,0
+RL.US,D,20150807,000000,103.203,104.137,102.544,103.616,1665744.8909932,0
+RL.US,D,20150810,000000,104.304,104.639,102.819,103.872,1565841.1961796,0
+RL.US,D,20150811,000000,103.281,103.449,102.151,102.544,1407386.3099692,0
+RL.US,D,20150812,000000,102.121,102.121,100.125,101.717,1289105.4194674,0
+RL.US,D,20150813,000000,101.915,102.299,100.843,101.069,1051126.1753538,0
+RL.US,D,20150814,000000,101.099,102.199,100.853,101.717,1351879.5120813,0
+RL.US,D,20150817,000000,101.059,101.845,100.391,101.709,825446.52505665,0
+RL.US,D,20150818,000000,101.717,101.983,100.518,101.019,1181658.8685915,0
+RL.US,D,20150819,000000,100.882,101.187,99.4755,99.7313,1351299.9181266,0
+RL.US,D,20150820,000000,99.1909,99.5251,97.2757,97.2905,1690226.1261721,0
+RL.US,D,20150821,000000,96.2381,96.9453,94.9351,95.3442,1757406.1496728,0
+RL.US,D,20150824,000000,90.3414,96.2972,90.1771,92.7165,2663412.1670989,0
+RL.US,D,20150825,000000,94.7925,94.9547,90.4398,90.5126,1501790.980034,0
+RL.US,D,20150826,000000,92.8089,93.3075,89.9235,92.0487,1565955.0813076,0
+RL.US,D,20150827,000000,93.6153,94.7059,92.3359,94.109,1335748.4971752,0
+RL.US,D,20150828,000000,93.9821,96.2972,93.5022,95.5606,1183051.9277457,0
+RL.US,D,20150831,000000,95.1062,97.555,94.3264,95.8389,1323332.9845679,0
+RL.US,D,20150901,000000,94.2802,95.4101,92.8787,93.4471,897150.43189804,0
+RL.US,D,20150902,000000,94.5152,94.6961,92.6417,94.3834,709182.01141818,0
+RL.US,D,20150903,000000,94.9547,96.1427,93.991,95.6284,1070388.0144464,0
+RL.US,D,20150904,000000,94.3538,95.058,93.281,93.9339,600345.45188264,0
+RL.US,D,20150908,000000,95.4298,95.9923,94.7443,95.714,740047.9315817,0
+RL.US,D,20150909,000000,96.722,97.8284,93.5976,93.8021,769168.96889228,0
+RL.US,D,20150910,000000,93.6439,95.0109,93.5877,94.0559,732857.91604962,0
+RL.US,D,20150911,000000,93.8395,95.0669,93.1128,94.5535,756058.96037084,0
+RL.US,D,20150914,000000,94.2802,94.289,92.5768,92.9898,731577.72519191,0
+RL.US,D,20150915,000000,93.3527,94.7247,92.8974,94.5535,835422.65889702,0
+RL.US,D,20150916,000000,94.5535,99.043,94.3834,98.7676,1449460.7637502,0
+RL.US,D,20150917,000000,98.6103,100.027,97.8186,98.1972,1433142.6518483,0
+RL.US,D,20150918,000000,96.9453,97.2275,94.0087,94.289,1185257.4352678,0
+RL.US,D,20150921,000000,95.476,96.4319,94.8683,96.1133,1295022.3619623,0
+RL.US,D,20150922,000000,94.7925,95.3806,93.991,95.0865,911309.81052683,0
+RL.US,D,20150923,000000,95.6088,97.0239,92.5768,93.5583,650729.45267665,0
+RL.US,D,20150924,000000,94.8013,95.7917,92.5768,94.5437,1077191.6340087,0
+RL.US,D,20150925,000000,95.6373,95.8585,93.2711,93.7855,862362.59264144,0
+RL.US,D,20150928,000000,93.2976,94.5722,90.5794,90.787,882642.28006496,0
+RL.US,D,20150929,000000,90.727,91.5796,89.4238,90.0769,828868.16305205,0
+RL.US,D,20150930,000000,96.6345,103.144,96.5666,102.299,5510067.5387,0
+RL.US,D,20151001,000000,101.473,102.367,99.653,100.891,1805001.9984955,0
+RL.US,D,20151002,000000,99.9772,101.629,98.2562,101.619,1277718.9403374,0
+RL.US,D,20151005,000000,102.377,103.498,100.685,103.272,1057407.1435255,0
+RL.US,D,20151006,000000,103.115,105.012,102.072,103.872,1144081.8605322,0
+RL.US,D,20151007,000000,104.167,104.737,101.541,102.701,1272874.7550744,0
+RL.US,D,20151008,000000,102.711,105.691,101.373,104.973,1085173.7612789,0
+RL.US,D,20151009,000000,103.881,105.239,102.937,104.354,868253.09751732,0
+RL.US,D,20151012,000000,105.484,106.508,103.685,104.383,689022.31011159,0
+RL.US,D,20151013,000000,103.498,104.117,102.308,102.78,732305.77654546,0
+RL.US,D,20151014,000000,103.115,103.97,102.259,102.78,860400.10784765,0
+RL.US,D,20151015,000000,103.233,103.587,100.351,101.561,956041.24501581,0
+RL.US,D,20151016,000000,102.013,102.013,99.7115,101.237,849889.12063862,0
+RL.US,D,20151019,000000,101,101.885,100.223,101.481,1056704.5129594,0
+RL.US,D,20151020,000000,101.481,102.711,100.429,101.963,1122108.1318306,0
+RL.US,D,20151021,000000,102.239,102.249,100.007,100.282,1075933.813444,0
+RL.US,D,20151022,000000,100.665,101.747,100.282,101,466759.21365234,0
+RL.US,D,20151023,000000,99.5053,101,95.6471,98.4333,2339330.6821128,0
+RL.US,D,20151026,000000,98.7774,100.027,97.8284,98.3643,754251.03396495,0
+RL.US,D,20151027,000000,98.5217,99.102,97.0043,97.1203,1060110.8984822,0
+RL.US,D,20151028,000000,97.1981,98.1382,95.7533,97.3298,995424.14581808,0
+RL.US,D,20151029,000000,94.7345,96.1231,94.3736,95.5144,1411937.6477603,0
+RL.US,D,20151030,000000,95.8202,96.9551,95.4582,95.9166,1165217.7200781,0
+RL.US,D,20151102,000000,96.0219,96.3847,94.166,95.9835,662740.26634726,0
+RL.US,D,20151103,000000,96.4998,99.1909,95.6284,98.8463,1370914.5977495,0
+RL.US,D,20151104,000000,99.102,99.6818,97.0239,98.3251,1633121.8859987,0
+RL.US,D,20151105,000000,109.94,117.05,109.762,113.007,5452430.4788209,0
+RL.US,D,20151106,000000,113.097,118.948,112.989,118.81,2763697.1737247,0
+RL.US,D,20151109,000000,118.525,118.535,115.437,116.312,1780793.2741584,0
+RL.US,D,20151110,000000,115.722,116.627,112.703,115.319,1208415.772666,0
+RL.US,D,20151111,000000,114.335,114.709,107.914,108.198,2350535.1484044,0
+RL.US,D,20151112,000000,107.244,108.514,105.573,105.73,1564058.6905613,0
+RL.US,D,20151113,000000,103.016,104.688,100.961,103.665,2417643.9937001,0
+RL.US,D,20151116,000000,103.016,104.865,101.787,104.432,1171109.2417855,0
+RL.US,D,20151117,000000,104.59,105.111,100.961,103.311,1653574.4347771,0
+RL.US,D,20151118,000000,103.39,103.606,101.285,103.37,1302091.374546,0
+RL.US,D,20151119,000000,103.213,106.89,103.213,106.242,1622851.8878551,0
+RL.US,D,20151120,000000,106.527,108.7,105.77,107.078,1244803.0878712,0
+RL.US,D,20151123,000000,106.684,109.871,106.498,109.28,1042436.3333601,0
+RL.US,D,20151124,000000,107.717,108.71,105.554,108.218,1327618.9293377,0
+RL.US,D,20151125,000000,108.888,109.723,107.826,108.74,699848.51508543,0
+RL.US,D,20151127,000000,108.808,109.35,106.37,107.354,468374.95890484,0
+RL.US,D,20151130,000000,106.645,108.228,105.77,107.54,1302207.2933369,0
+RL.US,D,20151201,000000,107.766,108.74,107.344,108.08,847185.36568178,0
+RL.US,D,20151202,000000,108.366,109.94,107.806,108.838,1149819.840683,0
+RL.US,D,20151203,000000,107.982,108.071,104.708,105.77,1833910.5180227,0
+RL.US,D,20151204,000000,105.573,107.236,103.626,104.629,1861369.0358318,0
+RL.US,D,20151207,000000,103.154,103.803,100.509,103.567,1475581.1313061,0
+RL.US,D,20151208,000000,101.767,103.016,99.0332,102.731,2117950.195395,0
+RL.US,D,20151209,000000,101.747,103.577,101.127,102.308,1002588.7405627,0
+RL.US,D,20151210,000000,102.121,103.223,100.075,100.321,795716.40567795,0
+RL.US,D,20151211,000000,99.0528,99.3773,97.5157,97.8186,1228515.4809142,0
+RL.US,D,20151214,000000,97.7498,98.6594,96.549,97.8628,1017253.4844467,0
+RL.US,D,20151215,000000,98.7381,99.4953,97.613,99.1413,893782.68597211,0
+RL.US,D,20151216,000000,99.4953,101.491,98.9348,100.331,937092.59002497,0
+RL.US,D,20151217,000000,100.429,100.911,96.9256,97.613,1393572.6540501,0
+RL.US,D,20151218,000000,97.081,98.2857,94.9813,96.664,2325122.495572,0
+RL.US,D,20151221,000000,97.0043,97.2079,94.7738,95.772,898514.0029387,0
+RL.US,D,20151222,000000,96.5863,98.6594,94.9911,97.2275,1249167.3286664,0
+RL.US,D,20151223,000000,98.207,99.8791,97.2275,99.5737,896640.99931685,0
+RL.US,D,20151224,000000,99.1612,99.8394,97.4173,98.6103,413998.87764429,0
+RL.US,D,20151228,000000,98.2759,99.0232,96.2381,97.7498,503334.64268483,0
+RL.US,D,20151229,000000,98.5709,99.7016,97.9808,99.1118,514154.74666967,0
+RL.US,D,20151230,000000,99.1118,99.9673,97.496,97.971,762889.01755214,0
+RL.US,D,20151231,000000,97.7792,98.8561,96.9059,96.9453,584790.98043672,0
+RL.US,D,20160104,000000,95.657,97.1695,93.9438,97.0239,1562772.3987146,0
+RL.US,D,20160105,000000,97.496,97.496,94.232,96.4319,1208766.5795333,0
+RL.US,D,20160106,000000,95.5999,95.8005,92.3447,94.0185,1629316.9025281,0
+RL.US,D,20160107,000000,92.2985,95.2675,90.8262,90.9246,1336328.0911298,0
+RL.US,D,20160108,000000,91.3229,92.8689,89.89,90.0867,1226222.5258831,0
+RL.US,D,20160111,000000,89.771,91.022,87.2898,88.7335,1542295.4459801,0
+RL.US,D,20160112,000000,90.0935,92.0782,88.5643,90.4132,1231419.5516763,0
+RL.US,D,20160113,000000,91.2875,92.1795,87.4639,87.6487,1202626.9509401,0
+RL.US,D,20160114,000000,87.5091,88.7512,85.3603,87.8789,1310992.7174915,0
+RL.US,D,20160115,000000,85.6828,88.5742,85.4468,87.5612,1633631.3185799,0
+RL.US,D,20160119,000000,88.223,90.4486,86.3949,88.171,1532152.5517739,0
+RL.US,D,20160120,000000,86.8984,91.3779,86.6722,89.9235,2609537.3837675,0
+RL.US,D,20160121,000000,90.0149,93.9821,88.7699,92.1411,1888057.8121959,0
+RL.US,D,20160122,000000,93.7855,95.4002,92.1696,93.0272,1199223.6159117,0
+RL.US,D,20160125,000000,92.9996,93.7943,91.3701,92.6417,1039648.1813889,0
+RL.US,D,20160126,000000,93.3626,95.8871,92.8089,94.8771,1107664.040382,0
+RL.US,D,20160127,000000,93.9821,96.5096,93.2711,94.3538,1250399.7284438,0
+RL.US,D,20160128,000000,96.2107,98.1087,94.0657,95.3344,1207839.2292059,0
+RL.US,D,20160129,000000,96.2195,98.2955,94.8201,97.8382,1634758.9847128,0
+RL.US,D,20160201,000000,96.7034,98.7184,95.9451,97.7016,1575637.3508446,0
+RL.US,D,20160202,000000,99.6728,100.489,96.1615,97.1881,2338789.7277551,0
+RL.US,D,20160203,000000,97.971,100.745,96.1133,100.509,2688437.40713,0
+RL.US,D,20160204,000000,89.8153,90.0051,76.7413,78.2283,12442282.730245,0
+RL.US,D,20160205,000000,76.9931,78.8214,75.6723,75.8808,5680093.9673734,0
+RL.US,D,20160208,000000,74.0084,75.9309,73.0544,74.1224,3249750.7650777,0
+RL.US,D,20160209,000000,73.7054,74.7174,72.0031,72.7918,2707616.8828712,0
+RL.US,D,20160210,000000,73.3395,74.8462,72.186,73.4871,2889520.9202888,0
+RL.US,D,20160211,000000,72.7318,74.5335,71.4435,72.3423,2105584.5075311,0
+RL.US,D,20160212,000000,72.8813,76.3312,72.8813,75.6123,2864325.8693972,0
+RL.US,D,20160216,000000,76.281,77.4632,74.9938,76.821,1527347.0061079,0
+RL.US,D,20160217,000000,77.889,78.84,76.9429,77.6107,1785219.5416752,0
+RL.US,D,20160218,000000,77.715,78.1201,76.821,77.2567,841222.66576945,0
+RL.US,D,20160219,000000,76.2732,77.0373,75.2701,76.7787,954398.04531282,0
+RL.US,D,20160222,000000,77.83,79.5157,76.7787,79.1429,1216176.2306692,0
+RL.US,D,20160223,000000,79.0465,80.1332,77.8202,78.0975,1268134.2866243,0
+RL.US,D,20160224,000000,77.0639,78.5588,76.6784,78.2371,1211008.6929894,0
+RL.US,D,20160225,000000,78.4476,80.2286,77.0561,79.9414,984165.78745701,0
+RL.US,D,20160226,000000,79.9858,80.0368,77.715,79.0121,1066045.1271126,0
+RL.US,D,20160229,000000,79.0121,80.4755,78.8705,78.9324,852710.82804938,0
+RL.US,D,20160301,000000,80.029,81.8543,79.2471,81.4825,1225078.5904463,0
+RL.US,D,20160302,000000,81.335,82.29,80.681,82.2496,740262.48302807,0
+RL.US,D,20160303,000000,82.0303,83.4908,81.8365,83.2891,1288506.5057142,0
+RL.US,D,20160304,000000,83.3511,85.6209,82.8987,84.4998,1302006.9775314,0
+RL.US,D,20160307,000000,84.1261,86.9712,83.8536,85.8392,1651916.9994332,0
+RL.US,D,20160308,000000,85.4468,85.9966,84.3876,84.4634,1093024.7172855,0
+RL.US,D,20160309,000000,84.7426,85.4025,82.9163,84.4899,979774.09221121,0
+RL.US,D,20160310,000000,84.7594,85.7782,82.4374,83.708,1053977.370878,0
+RL.US,D,20160311,000000,84.5518,86.4313,84.1417,85.6573,825568.54483658,0
+RL.US,D,20160314,000000,85.3671,86.5965,84.9688,85.7242,776437.2804498,0
+RL.US,D,20160315,000000,84.96,85.3425,84.1507,84.6198,722209.65658817,0
+RL.US,D,20160316,000000,84.2215,84.6296,81.8297,83.2537,1355506.5500396,0
+RL.US,D,20160317,000000,83.0807,84.9875,83.0807,84.4555,1068088.9584264,0
+RL.US,D,20160318,000000,84.6394,85.6297,84.0739,85.3337,1383781.5835427,0
+RL.US,D,20160321,000000,85.6396,87.1266,85.6396,86.3181,1088045.2934331,0
+RL.US,D,20160322,000000,85.4557,85.7045,83.7425,85.021,747339.63026371,0
+RL.US,D,20160323,000000,84.543,84.7328,82.9941,83.3944,861716.90463934,0
+RL.US,D,20160324,000000,83.2203,83.472,81.5681,83.0983,683482.612103,0
+RL.US,D,20160328,000000,83.2891,84.7328,83.1967,83.8635,835841.59347476,0
+RL.US,D,20160329,000000,83.3363,84.7496,82.6646,83.9264,851148.97486634,0
+RL.US,D,20160330,000000,84.4407,85.2353,84.0493,84.7288,931876.24443318,0
+RL.US,D,20160331,000000,84.3365,85.1399,83.3668,84.1516,1118980.3581385,0
+RL.US,D,20160401,000000,83.6362,85.0888,82.6735,85.0269,1242159.3259728,0
+RL.US,D,20160404,000000,85.2541,85.4379,81.7815,82.0008,1403157.3077632,0
+RL.US,D,20160405,000000,81.6693,82.9469,81.163,82.0451,1162005.5493715,0
+RL.US,D,20160406,000000,82.1592,84.3975,82.0637,84.3453,1611856.8888523,0
+RL.US,D,20160407,000000,83.9943,84.5204,81.9487,82.6656,1075538.2659908,0
+RL.US,D,20160408,000000,82.1749,82.5958,79.1439,79.7625,1585422.3203631,0
+RL.US,D,20160411,000000,79.554,80.2699,78.9187,79.0042,1017761.9001963,0
+RL.US,D,20160412,000000,79.8264,80.1922,78.366,79.6238,1581855.2754633,0
+RL.US,D,20160413,000000,80.2542,82.167,80.0742,81.8001,1345889.3577185,0
+RL.US,D,20160414,000000,81.4943,81.8346,80.2699,80.9082,1014870.0314122,0
+RL.US,D,20160415,000000,80.7863,82.8141,80.743,82.5889,1583982.48696,0
+RL.US,D,20160418,000000,82.2654,83.4012,81.4786,83.2163,739496.80890904,0
+RL.US,D,20160419,000000,83.4012,83.8369,82.2584,82.8859,807057.12739047,0
+RL.US,D,20160420,000000,82.7463,83.7415,82.3518,82.9027,853315.8427915,0
+RL.US,D,20160421,000000,83.3491,83.8536,82.0097,82.2496,1037162.0283729,0
+RL.US,D,20160422,000000,82.5958,83.295,81.5995,82.1592,906968.956856,0
+RL.US,D,20160425,000000,81.9929,82.5958,81.0596,82.5082,1028640.9804082,0
+RL.US,D,20160426,000000,82.4236,83.0669,81.6094,83.0275,1082142.5865792,0
+RL.US,D,20160427,000000,83.3668,83.3668,82.6833,82.9547,1381780.4591519,0
+RL.US,D,20160428,000000,82.1592,84.1791,81.9929,82.1837,1097398.1095644,0
+RL.US,D,20160429,000000,82.1749,82.5545,80.4125,81.4865,944116.86202264,0
+RL.US,D,20160502,000000,81.5455,83.5408,81.1196,83.2527,683146.0408767,0
+RL.US,D,20160503,000000,82.6922,83.2685,81.6271,82.64,873747.03810844,0
+RL.US,D,20160504,000000,82.167,83.0275,81.0754,81.3468,691281.7097032,0
+RL.US,D,20160505,000000,81.4156,81.7225,79.5019,79.554,1045709.5139567,0
+RL.US,D,20160506,000000,79.3789,79.7104,77.9097,78.775,1441673.8681281,0
+RL.US,D,20160509,000000,78.6816,79.3435,78.2775,78.9423,1946831.6896912,0
+RL.US,D,20160510,000000,76.4,79.0308,76.4,78.1113,1706614.3994476,0
+RL.US,D,20160511,000000,76.1188,76.5279,73.139,73.8716,4210870.0666013,0
+RL.US,D,20160512,000000,78.6472,78.7928,73.4173,75.9526,6449759.1500374,0
+RL.US,D,20160513,000000,75.1934,77.2567,73.909,74.7469,3507604.9976779,0
+RL.US,D,20160516,000000,74.8698,76.3106,74.6574,75.6212,2955074.0133904,0
+RL.US,D,20160517,000000,75.1836,78.664,74.8147,77.0275,1820260.5719751,0
+RL.US,D,20160518,000000,76.2329,77.891,75.6212,77.8064,1876132.4123712,0
+RL.US,D,20160519,000000,77.9736,78.9669,76.702,77.9451,1641612.4290185,0
+RL.US,D,20160520,000000,78.4447,80.3575,78.366,80.1047,1404264.637266,0
+RL.US,D,20160523,000000,80.3486,81.5641,79.9376,81.0508,2351676.0333466,0
+RL.US,D,20160524,000000,81.2672,82.2654,80.6121,81.6457,1261478.1076294,0
+RL.US,D,20160525,000000,81.3016,82.6125,81.0134,82.1159,1108918.8104522,0
+RL.US,D,20160526,000000,82.5633,82.9981,81.9153,82.0451,1014859.8630971,0
+RL.US,D,20160527,000000,82.1159,82.5162,81.6527,82.2398,758690.52029122,0
+RL.US,D,20160531,000000,82.2584,82.6037,81.5907,82.465,1062800.4177981,0
+RL.US,D,20160601,000000,81.871,83.8113,81.8001,83.4514,1082995.7082072,0
+RL.US,D,20160602,000000,83.4878,84.4574,83.295,84.4574,997898.09685606,0
+RL.US,D,20160603,000000,83.9431,84.2578,83.0561,83.7602,1884394.1683036,0
+RL.US,D,20160606,000000,84.1615,85.1675,83.536,84.2155,1523191.2157699,0
+RL.US,D,20160607,000000,75.4028,84.0493,75.4028,82.23,9055299.3691808,0
+RL.US,D,20160608,000000,82.2978,82.6125,80.9524,81.9487,2407204.1846959,0
+RL.US,D,20160609,000000,81.2672,84.1889,80.8679,84.0837,2252195.3404369,0
+RL.US,D,20160610,000000,83.1475,84.5381,83.0177,83.7504,2190429.9446704,0
+RL.US,D,20160613,000000,83.1927,83.9264,81.9831,82.0293,1625639.0229948,0
+RL.US,D,20160614,000000,81.6359,82.2732,79.3711,79.8677,1854017.3440913,0
+RL.US,D,20160615,000000,80.4204,83.4012,80.3447,82.6656,2242890.3153861,0
+RL.US,D,20160616,000000,82.2112,82.3873,81.2593,82.1749,1110135.957757,0
+RL.US,D,20160617,000000,82.3156,83.9264,82.1592,83.6196,1699499.6294464,0
+RL.US,D,20160620,000000,84.5971,85.5068,83.653,84.0995,1315528.8028102,0
+RL.US,D,20160621,000000,84.2735,86.1116,84.0109,84.9472,1626987.341563,0
+RL.US,D,20160622,000000,85.2353,85.3671,84.1969,84.2824,1129799.4452919,0
+RL.US,D,20160623,000000,85.2452,85.735,84.4319,85.018,1133328.8674262,0
+RL.US,D,20160624,000000,81.1816,82.0726,78.0415,78.3306,3154872.251534,0
+RL.US,D,20160627,000000,77.3511,77.3511,74.922,76.3902,3196945.6884837,0
+RL.US,D,20160628,000000,77.176,77.9097,75.6212,76.8347,1559049.7785953,0
+RL.US,D,20160629,000000,77.8477,78.7082,77.5026,78.0139,1670612.4633807,0
+RL.US,D,20160630,000000,78.1633,78.8046,77.5842,78.7958,1356026.1509357,0
+RL.US,D,20160701,000000,78.842,80.6593,78.7082,79.2009,1190802.2174339,0
+RL.US,D,20160705,000000,78.8341,78.9806,77.0639,77.83,1210862.2692536,0
+RL.US,D,20160706,000000,77.1957,79.3141,76.7187,79.2697,1184559.8888592,0
+RL.US,D,20160707,000000,79.2265,81.0646,79.2265,80.6771,1170235.7835275,0
+RL.US,D,20160708,000000,81.3006,82.4709,81.1176,81.987,945216.05687347,0
+RL.US,D,20160711,000000,82.6902,84.8105,82.2692,84.4132,1691555.1249418,0
+RL.US,D,20160712,000000,84.7298,86.8325,84.7062,86.6633,1893827.3141234,0
+RL.US,D,20160713,000000,87.0331,87.1364,86.089,86.6319,946228.82104684,0
+RL.US,D,20160714,000000,87.0872,87.6743,86.6633,86.9751,722747.56045134,0
+RL.US,D,20160715,000000,87.4137,87.811,86.8226,86.9298,684578.75645932,0
+RL.US,D,20160718,000000,86.7538,87.9045,86.7538,87.1826,1011849.0250275,0
+RL.US,D,20160719,000000,87.042,87.042,86.2699,86.8649,574202.71403373,0
+RL.US,D,20160720,000000,87.2465,88.1788,86.6997,87.9575,539185.07085827,0
+RL.US,D,20160721,000000,88.109,88.7335,86.983,87.2003,626706.80850393,0
+RL.US,D,20160722,000000,86.8148,87.1482,85.5943,86.9485,602811.26826863,0
+RL.US,D,20160725,000000,86.9751,87.8789,86.4204,87.7117,673322.43176125,0
+RL.US,D,20160726,000000,87.7983,88.9469,87.7157,88.7512,866106.56622214,0
+RL.US,D,20160727,000000,88.4316,88.8751,86.3929,87.2642,1300607.8173883,0
+RL.US,D,20160728,000000,87.1068,87.1324,84.5204,85.198,1209873.9090361,0
+RL.US,D,20160729,000000,85.0928,86.4411,84.8626,86.2434,832771.77917815,0
+RL.US,D,20160801,000000,86.0674,86.6387,85.2069,85.8805,848347.60408557,0
+RL.US,D,20160802,000000,85.8314,85.8314,82.0283,82.1188,1349697.3916836,0
+RL.US,D,20160803,000000,79.4045,82.171,79.4045,81.6467,1932507.5843596,0
+RL.US,D,20160804,000000,81.9507,83.3747,81.7333,82.8849,1057547.4662723,0
+RL.US,D,20160805,000000,83.5448,84.8804,82.6813,84.4496,828196.03743096,0
+RL.US,D,20160808,000000,84.6876,85.9454,83.7848,84.3729,834481.0729286,0
+RL.US,D,20160809,000000,83.712,84.0719,82.4778,83.588,1915530.565646,0
+RL.US,D,20160810,000000,89.951,92.9161,89.4484,90.6906,4289104.0653317,0
+RL.US,D,20160811,000000,92.2169,96.4516,91.7261,95.5606,3424939.6472733,0
+RL.US,D,20160812,000000,95.1338,95.9451,94.2506,95.1161,1523011.2365945,0
+RL.US,D,20160815,000000,95.5802,96.4122,95.0669,95.9923,1241423.1399672,0
+RL.US,D,20160816,000000,95.8202,96.0789,95.4662,95.6668,716368.97645576,0
+RL.US,D,20160817,000000,95.4582,95.6186,94.3736,94.5152,1082562.5379885,0
+RL.US,D,20160818,000000,94.7541,95.5055,94.6873,95.4956,656702.32090397,0
+RL.US,D,20160819,000000,95.2488,95.9737,95.1819,95.7819,630845.31270639,0
+RL.US,D,20160822,000000,95.7819,95.7819,94.7443,94.9813,622685.2399239,0
+RL.US,D,20160823,000000,95.8005,96.5764,95.1436,95.9255,764724.39840851,0
+RL.US,D,20160824,000000,95.7632,95.7632,94.6587,94.8201,672365.59332033,0
+RL.US,D,20160825,000000,94.6873,95.0482,93.6901,94.166,617569.56065055,0
+RL.US,D,20160826,000000,94.2122,95.2095,93.2131,93.5681,523285.89353405,0
+RL.US,D,20160829,000000,93.4471,94.3736,92.9898,93.5976,630960.21466581,0
+RL.US,D,20160830,000000,93.1128,93.1128,91.6445,91.8924,665484.69456407,0
+RL.US,D,20160831,000000,91.791,92.1883,90.2057,91.0967,614466.19091446,0
+RL.US,D,20160901,000000,91.5422,91.7084,89.9609,91.0131,670690.87184086,0
+RL.US,D,20160902,000000,90.9856,91.7546,90.2844,90.7426,897457.51501085,0
+RL.US,D,20160906,000000,90.787,91.3151,89.4406,90.1771,589508.06176232,0
+RL.US,D,20160907,000000,90.4398,92.2267,89.7454,92.1795,954708.17892013,0
+RL.US,D,20160908,000000,91.7546,92.1411,90.0415,90.4575,782481.32688209,0
+RL.US,D,20160909,000000,90.1771,90.1771,88.3834,88.5742,664840.02339347,0
+RL.US,D,20160912,000000,88.0814,89.653,87.6065,89.5026,917078.29562278,0
+RL.US,D,20160913,000000,88.7335,89.5498,87.7303,88.3372,648756.79956786,0
+RL.US,D,20160914,000000,88.5378,88.5378,87.2003,87.7215,506970.83212659,0
+RL.US,D,20160915,000000,87.1914,88.1168,86.7597,87.9762,587495.75222505,0
+RL.US,D,20160916,000000,87.454,88.1444,87.1738,87.9861,855926.0492504,0
+RL.US,D,20160919,000000,88.2506,88.7699,87.5091,87.8789,763668.92731216,0
+RL.US,D,20160920,000000,88.2594,88.5574,86.6387,86.8404,738370.15960773,0
+RL.US,D,20160921,000000,86.8492,87.5711,86.1559,87.1412,596547.58623248,0
+RL.US,D,20160922,000000,87.7638,88.2152,86.7715,87.0164,760387.61206368,0
+RL.US,D,20160923,000000,86.9298,88.1621,86.9298,87.8435,842372.70219524,0
+RL.US,D,20160926,000000,87.3055,87.8789,84.8184,85.0829,815852.71986006,0
+RL.US,D,20160927,000000,85.1439,86.147,84.6492,86.0408,664134.3423329,0
+RL.US,D,20160928,000000,85.9612,87.039,85.8304,86.5531,512997.59242338,0
+RL.US,D,20160929,000000,86.8541,88.7413,86.8541,88.0618,1478100.8397616,0
+RL.US,D,20160930,000000,88.6883,89.9953,88.3883,89.3806,1096947.6532101,0
+RL.US,D,20161003,000000,88.9941,90.1035,88.5201,89.2016,729814.53937199,0
+RL.US,D,20161004,000000,88.9754,89.6068,88.3746,88.6273,648287.02341515,0
+RL.US,D,20161005,000000,88.8495,89.5832,88.109,88.1532,688168.17165211,0
+RL.US,D,20161006,000000,88.6637,89.951,88.3794,89.6156,736490.03816539,0
+RL.US,D,20161007,000000,91.5245,92.446,90.7072,91.022,1205968.2592471,0
+RL.US,D,20161010,000000,91.5058,92.6053,91.2059,91.5796,496338.84196913,0
+RL.US,D,20161011,000000,91.7635,92.7538,90.2401,90.4398,601787.31894875,0
+RL.US,D,20161012,000000,90.4398,90.7328,89.6254,89.89,626528.86299154,0
+RL.US,D,20161013,000000,89.297,89.4082,86.6407,88.1002,1021821.0915419,0
+RL.US,D,20161014,000000,88.3746,89.1544,86.1657,86.1804,1309115.6465435,0
+RL.US,D,20161017,000000,86.2345,86.4951,85.616,85.8884,828315.00671639,0
+RL.US,D,20161018,000000,86.2277,86.8443,85.9542,86.2867,749887.81000114,0
+RL.US,D,20161019,000000,86.6249,87.8277,86.3407,87.4707,735569.80565845,0
+RL.US,D,20161020,000000,87.2534,87.2534,85.8126,86.2434,715634.82411321,0
+RL.US,D,20161021,000000,85.3523,85.5265,83.8566,85.3967,727082.31313317,0
+RL.US,D,20161024,000000,85.8392,87.3409,85.8392,87.1374,803612.10227059,0
+RL.US,D,20161025,000000,85.2806,87.4383,84.9266,86.4459,954795.62642907,0
+RL.US,D,20161026,000000,86.0212,87.5789,85.9612,86.6495,469161.98648535,0
+RL.US,D,20161027,000000,86.8787,87.3114,86.0762,86.4559,465731.19700647,0
+RL.US,D,20161028,000000,87.0744,88.5112,86.6495,86.7302,685135.98012098,0
+RL.US,D,20161031,000000,86.7843,87.0468,86.2188,86.6938,634500.82194663,0
+RL.US,D,20161101,000000,87.0832,88.761,86.0212,87.1884,800658.20676491,0
+RL.US,D,20161102,000000,86.5719,87.7638,85.9808,86.3939,511664.5263277,0
+RL.US,D,20161103,000000,86.7302,86.8885,86.031,86.2867,601322.62695355,0
+RL.US,D,20161104,000000,86.5631,88.4846,86.5631,87.1284,707928.25817946,0
+RL.US,D,20161107,000000,88.4483,88.7335,87.7215,88.223,924879.42688598,0
+RL.US,D,20161108,000000,88.0539,88.3746,86.7302,87.4117,851783.47772195,0
+RL.US,D,20161109,000000,85.794,91.0131,84.9266,90.2775,1831253.5373148,0
+RL.US,D,20161110,000000,91.2599,97.613,91.1055,93.9163,2271528.3577345,0
+RL.US,D,20161111,000000,94.4306,96.2381,91.6622,94.6587,1416567.281577,0
+RL.US,D,20161114,000000,94.6961,99.3278,94.4965,98.6201,1905217.8605794,0
+RL.US,D,20161115,000000,98.6201,100.391,97.6425,100.027,1782422.2382204,0
+RL.US,D,20161116,000000,98.7283,100.459,98.7283,98.9053,968992.62782334,0
+RL.US,D,20161117,000000,99.6133,100.449,98.7184,100.391,971533.68974028,0
+RL.US,D,20161118,000000,99.7611,100.095,97.3397,97.4665,784484.48493586,0
+RL.US,D,20161121,000000,97.4763,98.7578,97.3298,97.7212,559604.06419721,0
+RL.US,D,20161122,000000,98.3939,100.528,97.6524,100.459,550522.7420763,0
+RL.US,D,20161123,000000,99.7016,100.745,98.7283,99.4269,634253.73189228,0
+RL.US,D,20161125,000000,99.4458,99.9277,98.9446,99.1216,130107.65767095,0
+RL.US,D,20161128,000000,98.6594,99.0922,97.1007,98.0104,670326.84616409,0
+RL.US,D,20161129,000000,97.6425,97.971,95.5242,95.9923,1169559.5905804,0
+RL.US,D,20161130,000000,95.42,96.2293,92.2542,92.4549,1791555.4187477,0
+RL.US,D,20161201,000000,92.8305,94.1376,92.0398,92.2444,1024807.5256555,0
+RL.US,D,20161202,000000,92.9436,94.7738,92.0585,93.4176,822508.89885496,0
+RL.US,D,20161205,000000,94.2604,96.1133,93.6153,95.6088,592112.16723221,0
+RL.US,D,20161206,000000,95.5242,95.6953,94.5152,94.9155,632188.54711705,0
+RL.US,D,20161207,000000,94.5437,96.606,94.4778,96.306,714576.30252236,0
+RL.US,D,20161208,000000,96.6738,97.5747,95.6471,96.2381,682712.87065797,0
+RL.US,D,20161209,000000,96.1909,96.9748,95.8389,96.3355,552383.54372015,0
+RL.US,D,20161212,000000,95.7917,96.2579,91.2334,91.7084,1181814.4438109,0
+RL.US,D,20161213,000000,92.0132,92.6968,91.5058,91.6996,993392.51648232,0
+RL.US,D,20161214,000000,91.1862,91.791,89.4082,89.9235,1321290.1700856,0
+RL.US,D,20161215,000000,89.7897,89.8527,84.547,85.6622,2772742.9067431,0
+RL.US,D,20161216,000000,85.7851,85.8126,82.5928,83.7356,2044550.2136126,0
+RL.US,D,20161219,000000,83.3796,84.2559,82.1867,82.402,1276160.1376488,0
+RL.US,D,20161220,000000,82.4699,83.1229,81.7795,82.1159,1164948.2597308,0
+RL.US,D,20161221,000000,81.9143,82.461,81.5415,82.0205,643004.5837759,0
+RL.US,D,20161222,000000,81.9654,82.0824,79.5441,80.1814,1296069.6984066,0
+RL.US,D,20161223,000000,80.4204,81.6045,78.8646,79.0505,1115297.3944478,0
+RL.US,D,20161227,000000,79.5087,80.5257,79.2009,79.6248,1080232.9770234,0
+RL.US,D,20161228,000000,79.8904,80.325,79.3613,79.9622,837490.89416675,0
+RL.US,D,20161229,000000,79.8904,80.9288,79.8904,80.6357,1084008.4723806,0
+RL.US,D,20161230,000000,80.6447,81.2858,80.0428,80.2631,1049245.03708,0
+RL.US,D,20170103,000000,81.1078,82.6902,80.4765,80.5403,1614059.3458799,0
+RL.US,D,20170104,000000,80.8708,82.1926,80.1136,80.5315,1720012.1712832,0
+RL.US,D,20170105,000000,78.7544,79.198,77.3776,79.137,2374935.0370633,0
+RL.US,D,20170106,000000,79.3307,79.4921,77.8034,78.717,1912617.3434003,0
+RL.US,D,20170109,000000,79.0377,79.0377,77.5084,77.538,1097867.885717,0
+RL.US,D,20170110,000000,78.1231,78.9502,77.7661,78.1497,1938828.2089597,0
+RL.US,D,20170111,000000,77.9805,78.4624,76.3814,76.9931,1250650.8858241,0
+RL.US,D,20170112,000000,76.4964,77.235,76.3362,76.7738,987662.67098335,0
+RL.US,D,20170113,000000,77.0915,77.6343,76.2398,76.7079,907153.00335738,0
+RL.US,D,20170117,000000,77.3127,80.0949,77.1632,79.6061,2693437.1676124,0
+RL.US,D,20170118,000000,79.5992,79.6337,77.9903,79.3475,1576484.3714836,0
+RL.US,D,20170119,000000,79.4301,80.2562,77.9087,78.3797,1095128.5416577,0
+RL.US,D,20170120,000000,78.5391,79.4959,77.9441,79.0032,1042359.0541662,0
+RL.US,D,20170123,000000,78.6118,79.4477,77.7494,79.3475,900923.89359222,0
+RL.US,D,20170124,000000,79.7762,80.4243,79.4999,80.0782,717969.46923577,0
+RL.US,D,20170125,000000,80.5767,81.8455,80.4853,81.0036,1547723.2925238,0
+RL.US,D,20170126,000000,80.6633,81.0912,79.5265,79.9886,967060.64797453,0
+RL.US,D,20170127,000000,80.3909,80.5403,78.0345,78.1771,1224749.1370405,0
+RL.US,D,20170130,000000,77.9352,78.9413,77.5644,78.5922,1056659.7723734,0
+RL.US,D,20170131,000000,77.1003,78.7888,76.345,78.5833,2262939.1820592,0
+RL.US,D,20170201,000000,78.3089,78.6217,76.8967,77.6442,2447108.7200575,0
+RL.US,D,20170202,000000,71.5478,71.9815,67.7005,68.083,19693333.573071,0
+RL.US,D,20170203,000000,67.5019,68.98,67.4517,67.6926,7246097.8565929,0
+RL.US,D,20170206,000000,67.7005,68.6319,67.2019,68.0102,6051867.9001746,0
+RL.US,D,20170207,000000,68.4351,68.5531,67.4645,67.5215,2342831.6329651,0
+RL.US,D,20170208,000000,67.787,69.0222,67.3612,68.8728,3459717.3182149,0
+RL.US,D,20170209,000000,69.0498,69.573,68.9062,69.2986,1805269.4251799,0
+RL.US,D,20170210,000000,69.6802,71.2095,69.6733,70.7472,2622059.6636823,0
+RL.US,D,20170213,000000,71.1288,71.235,70.4552,70.5072,1854414.9252076,0
+RL.US,D,20170214,000000,70.1768,71.3166,70.1257,70.64,2080599.94076,0
+RL.US,D,20170215,000000,70.8082,71.0845,69.9743,70.3558,1982024.2278845,0
+RL.US,D,20170216,000000,70.4286,71.0059,69.6369,69.7343,2328773.9374863,0
+RL.US,D,20170217,000000,69.3694,70.285,69.3694,69.6645,2027955.5235429,0
+RL.US,D,20170221,000000,70.0362,70.401,69.3871,69.4864,2808173.3835073,0
+RL.US,D,20170222,000000,69.155,69.4687,68.207,69.4127,2327698.1297599,0
+RL.US,D,20170223,000000,69.929,70.5171,69.4127,69.8935,1661633.8412412,0
+RL.US,D,20170224,000000,69.869,71.0343,69.6457,70.3922,1209808.8318202,0
+RL.US,D,20170227,000000,70.2762,71.0845,70.0008,70.9075,1147686.5281974,0
+RL.US,D,20170228,000000,70.8987,70.9409,70.1158,70.4974,2049493.0315311,0
+RL.US,D,20170301,000000,71.1475,71.6264,70.1355,71.5988,1745242.8112772,0
+RL.US,D,20170302,000000,71.2261,72.0523,70.9587,71.7248,1977397.6445624,0
+RL.US,D,20170303,000000,71.6716,72.1515,70.4286,70.9075,1381485.5780171,0
+RL.US,D,20170306,000000,70.9075,71.1189,70.2044,70.8544,1272238.2185558,0
+RL.US,D,20170307,000000,70.4689,70.7217,69.6497,70.3282,1617413.8729964,0
+RL.US,D,20170308,000000,70.4974,71.708,70.3096,71.477,1489052.1150099,0
+RL.US,D,20170309,000000,71.3265,71.4199,70.5702,70.8082,1101287.4900494,0
+RL.US,D,20170310,000000,70.9233,71.7169,70.7118,71.3619,875634.27737128,0
+RL.US,D,20170313,000000,71.477,71.6982,70.0903,70.7315,1184606.6631081,0
+RL.US,D,20170314,000000,70.818,71.3953,70.401,71.1189,790371.93931723,0
+RL.US,D,20170315,000000,71.0845,72.4899,71.0845,72.2037,1171576.9842752,0
+RL.US,D,20170316,000000,71.946,72.5607,71.655,72.0188,686672.41251653,0
+RL.US,D,20170317,000000,72.2037,72.2853,71.0579,71.7169,1785161.5822797,0
+RL.US,D,20170320,000000,71.7248,71.7248,70.3922,70.6135,1149813.7396941,0
+RL.US,D,20170321,000000,70.8819,70.9773,68.8472,69.5199,1620519.2763955,0
+RL.US,D,20170322,000000,69.2446,69.6556,68.7715,69.5041,1021437.7460666,0
+RL.US,D,20170323,000000,70.7118,71.0579,69.9555,70.401,1156682.4364724,0
+RL.US,D,20170324,000000,70.3558,71.2517,70.1355,70.8643,1203395.6755536,0
+RL.US,D,20170327,000000,70.1434,71.5556,70.0145,71.4681,988166.00257555,0
+RL.US,D,20170328,000000,71.4582,72.7996,71.2429,72.5607,952369.46647157,0
+RL.US,D,20170329,000000,72.3178,74.4459,72.3178,74.1873,1429355.9713446,0
+RL.US,D,20170330,000000,73.9886,74.7351,73.0386,73.2304,1198632.8368105,0
+RL.US,D,20170331,000000,73.3377,73.5727,72.6688,72.9816,1108013.8304178,0
+RL.US,D,20170403,000000,73.1675,73.3917,72.3984,72.7564,1649619.9770761,0
+RL.US,D,20170404,000000,72.425,72.7564,68.5709,69.51,2441353.453771,0
+RL.US,D,20170405,000000,69.6802,71.8969,69.6291,71.1003,2239022.2883624,0
+RL.US,D,20170406,000000,71.3973,73.5973,71.3973,72.1673,1718871.286341,0
+RL.US,D,20170407,000000,71.9421,71.9785,70.7521,70.8889,1589756.0562134,0
+RL.US,D,20170410,000000,71.0845,73.1036,71.0845,72.007,1260050.4762043,0
+RL.US,D,20170411,000000,72.0857,72.3807,70.8161,71.826,714581.38667986,0
+RL.US,D,20170412,000000,71.8457,72.1437,71.4061,71.6923,819563.13800127,0
+RL.US,D,20170413,000000,71.9067,71.9785,70.6017,70.7708,738720.96647501,0
+RL.US,D,20170417,000000,70.8259,71.5743,70.5486,71.533,565279.00079522,0
+RL.US,D,20170418,000000,71.1003,71.5153,70.9577,71.1091,483448.46905157,0
+RL.US,D,20170419,000000,71.3973,71.9785,70.8711,71.533,1554815.6922319,0
+RL.US,D,20170420,000000,70.9075,71.8192,70.7236,71.2812,1487380.4440249,0
+RL.US,D,20170421,000000,71.236,71.236,70.0017,70.5662,1524811.0283484,0
+RL.US,D,20170424,000000,71.356,71.6206,70.8711,71.1839,1497091.1848439,0
+RL.US,D,20170425,000000,71.3078,72.067,70.9763,72.0415,996477.58325143,0
+RL.US,D,20170426,000000,72.2459,73.2029,72.0759,72.5853,971659.7768462,0
+RL.US,D,20170427,000000,72.8734,73.8294,72.1979,73.6946,1113859.5947077,0
+RL.US,D,20170428,000000,73.553,73.553,71.9421,72.1761,770449.15974999,0
+RL.US,D,20170501,000000,72.3453,72.3453,70.8889,70.9135,680852.06901411,0
+RL.US,D,20170502,000000,71.1661,72.4151,71.0049,72.2559,1021869.8994538,0
+RL.US,D,20170503,000000,72.1487,72.363,70.8111,71.414,1850124.9131117,0
+RL.US,D,20170504,000000,71.533,72.1575,71.0334,71.8359,1789393.6349801,0
+RL.US,D,20170505,000000,71.9785,73.9376,71.9785,73.4193,1638786.6542817,0
+RL.US,D,20170508,000000,73.7861,75.1078,73.2767,73.4103,1046570.7702366,0
+RL.US,D,20170509,000000,73.5353,75.5287,73.4723,75.152,1898490.5033795,0
+RL.US,D,20170510,000000,75.0016,75.4923,74.1873,74.2758,1325479.515863,0
+RL.US,D,20170511,000000,73.6681,73.6681,70.2791,70.8436,2298431.6855449,0
+RL.US,D,20170512,000000,70.583,70.6587,68.1706,68.3122,3123003.7355121,0
+RL.US,D,20170515,000000,67.972,69.394,67.9542,68.4469,2101728.6824855,0
+RL.US,D,20170516,000000,68.4666,68.4666,66.007,66.1123,3160489.2287365,0
+RL.US,D,20170517,000000,65.6392,65.9608,63.9388,65.0501,4480985.2534211,0
+RL.US,D,20170518,000000,67.0622,67.4979,63.0134,63.8237,4983750.4704663,0
+RL.US,D,20170519,000000,63.7008,64.0834,61.0072,61.9562,4685397.8729089,0
+RL.US,D,20170522,000000,62.0456,62.7587,60.8656,61.016,2901858.1368706,0
+RL.US,D,20170523,000000,61.2304,61.2304,60.4102,60.5331,1997592.9349715,0
+RL.US,D,20170524,000000,60.48,60.542,59.2439,59.6224,2196134.3693819,0
+RL.US,D,20170525,000000,60.1477,60.5203,59.414,59.4808,2106589.1370525,0
+RL.US,D,20170526,000000,59.5664,59.7188,59.0669,59.1131,1624137.1628702,0
+RL.US,D,20170530,000000,59.3107,60.4269,59.0669,60.2105,2567819.8378427,0
+RL.US,D,20170531,000000,60.125,60.663,59.4897,60.6236,2304392.3517943,0
+RL.US,D,20170601,000000,60.9452,62.3319,60.776,62.143,2394646.3156788,0
+RL.US,D,20170602,000000,62.323,62.5197,61.4457,61.847,2528852.8211237,0
+RL.US,D,20170605,000000,61.8224,62.3417,61.4713,61.8392,2965388.7521201,0
+RL.US,D,20170606,000000,61.3907,62.1066,61.1311,61.7143,2556639.775507,0
+RL.US,D,20170607,000000,61.8392,62.2148,61.3287,61.8126,2529538.1655542,0
+RL.US,D,20170608,000000,62.5629,62.9652,61.5805,61.8746,2444264.6423537,0
+RL.US,D,20170609,000000,61.6867,62.8423,61.2501,62.7233,1580400.1895877,0
+RL.US,D,20170612,000000,62.5885,64.3804,62.143,62.323,2474578.4230131,0
+RL.US,D,20170613,000000,62.2483,62.8767,61.4999,62.6161,1734773.5141597,0
+RL.US,D,20170614,000000,63.1,63.2416,62.1991,63.1176,1461246.8576595,0
+RL.US,D,20170615,000000,62.7164,64.7807,62.5719,63.9959,2402349.831118,0
+RL.US,D,20170616,000000,63.9388,64.4866,63.5366,64.4482,2723656.3829423,0
+RL.US,D,20170619,000000,64.3962,64.4768,63.7205,63.8699,1983049.194036,0
+RL.US,D,20170620,000000,63.9959,64.2004,62.9937,63.1806,1499265.1705896,0
+RL.US,D,20170621,000000,63.1806,63.6349,62.8423,63.4028,2125972.995925,0
+RL.US,D,20170622,000000,63.5543,66.1309,63.394,63.8699,1790762.2901783,0
+RL.US,D,20170623,000000,63.7235,65.1288,63.2878,65.0305,1249433.7385193,0
+RL.US,D,20170626,000000,65.0933,65.6018,64.5486,65.175,798494.38933424,0
+RL.US,D,20170627,000000,65.175,65.5044,64.7,65.1651,1570391.5171394,0
+RL.US,D,20170628,000000,65.5536,66.3168,65.471,65.587,888492.11168086,0
+RL.US,D,20170629,000000,65.7749,66.48,65.3265,66.0031,969581.37326147,0
+RL.US,D,20170630,000000,66.3699,66.8852,65.7238,66.4437,2578799.5843729,0
+RL.US,D,20170703,000000,66.5774,67.6395,66.4535,67.3897,463642.62510675,0
+RL.US,D,20170705,000000,67.2825,67.3799,65.2114,65.8132,1437020.8471869,0
+RL.US,D,20170706,000000,65.6136,65.8132,63.3507,63.5002,2078684.2302151,0
+RL.US,D,20170707,000000,63.7883,65.596,63.7146,65.0924,1504387.9676834,0
+RL.US,D,20170710,000000,64.9587,65.295,64.0313,65.2015,1644586.6611541,0
+RL.US,D,20170711,000000,65.3648,65.4799,64.4276,64.5997,1528954.6167084,0
+RL.US,D,20170712,000000,64.8957,65.2822,64.1207,64.1473,862184.64712905,0
+RL.US,D,20170713,000000,64.4816,65.1377,64.1935,64.7148,1061160.2685897,0
+RL.US,D,20170714,000000,64.2368,64.7148,63.5346,64.2564,1374479.6089864,0
+RL.US,D,20170717,000000,64.3744,66.6158,64.3744,65.5615,1105198.2239961,0
+RL.US,D,20170718,000000,65.4897,65.6874,64.5534,64.9488,1167248.3325824,0
+RL.US,D,20170719,000000,65.0127,66.0031,64.8957,65.6972,969749.15045887,0
+RL.US,D,20170720,000000,65.9116,66.6295,65.6234,66.4083,865441.55842155,0
+RL.US,D,20170721,000000,66.3611,67.5421,65.8516,67.4183,1342562.2850525,0
+RL.US,D,20170724,000000,66.9304,67.02,65.4445,65.7592,995503.45867503,0
+RL.US,D,20170725,000000,65.9037,68.2178,65.9037,67.5048,1273789.9034238,0
+RL.US,D,20170726,000000,67.5785,67.8205,66.8144,67.2196,1386699.8899458,0
+RL.US,D,20170727,000000,67.074,68.1637,66.3984,68.0752,1047892.6511858,0
+RL.US,D,20170728,000000,68.0752,68.3987,67.2461,67.7398,1644499.2136452,0
+RL.US,D,20170731,000000,68.0466,68.6407,67.0918,68.1076,1046438.5821417,0
+RL.US,D,20170801,000000,67.912,68.2994,66.8204,68.1824,881669.17232007,0
+RL.US,D,20170802,000000,68.0664,68.5129,67.7044,67.9828,708882.04612587,0
+RL.US,D,20170803,000000,68.0664,68.8295,67.6307,68.4715,927960.42632908,0
+RL.US,D,20170804,000000,68.4715,69.6399,68.442,69.5848,1144814.9960431,0
+RL.US,D,20170807,000000,69.6595,71.4681,69.1974,70.3598,2777805.7107785,0
+RL.US,D,20170808,000000,77.707,79.9041,75.8533,79.7064,5508709.0518168,0
+RL.US,D,20170809,000000,79.2285,81.4334,78.1761,78.3719,3832549.7726071,0
+RL.US,D,20170810,000000,78.0493,78.543,75.0154,75.4825,2388569.7306384,0
+RL.US,D,20170811,000000,75.215,77.1671,74.1047,75.4294,1747541.8672974,0
+RL.US,D,20170814,000000,76.0765,76.6882,75.573,76.4108,1171449.8803378,0
+RL.US,D,20170815,000000,75.988,76.8691,74.9977,76.4906,1280780.619982,0
+RL.US,D,20170816,000000,76.7246,78.3197,76.7246,77.5634,1313196.1913506,0
+RL.US,D,20170817,000000,77.3363,78.2833,76.7817,76.9783,1316014.8482668,0
+RL.US,D,20170818,000000,76.7433,76.7905,75.4737,75.9153,1367626.1646806,0
+RL.US,D,20170821,000000,76.167,77.0767,75.7529,76.4374,1063148.1741709,0
+RL.US,D,20170822,000000,76.8515,77.0039,76.05,76.8151,1053799.4253657,0
+RL.US,D,20170823,000000,76.7335,77.1671,76.0854,76.1572,924826.55164801,0
+RL.US,D,20170824,000000,76.8879,78.2735,76.3027,77.3835,1840531.1079152,0
+RL.US,D,20170825,000000,77.5271,79.1095,77.2921,78.5086,1309208.17821,0
+RL.US,D,20170828,000000,78.3984,78.895,77.8152,78.5342,940980.95367857,0
+RL.US,D,20170829,000000,77.8064,78.3197,77.4544,78.1761,609695.2175194,0
+RL.US,D,20170830,000000,77.9401,78.663,77.2675,78.2833,1245156.9452329,0
+RL.US,D,20170831,000000,78.5706,79.1832,78.2657,79.1291,1208833.6904123,0
+RL.US,D,20170901,000000,79.1921,80.5069,78.9669,80.4175,1319601.2129651,0
+RL.US,D,20170905,000000,80.8217,81.3802,79.4891,80.5797,1437242.5164537,0
+RL.US,D,20170906,000000,80.7754,81.6861,80.325,81.5248,1871414.3142142,0
+RL.US,D,20170907,000000,81.633,81.9035,79.6779,79.8942,1644582.5938282,0
+RL.US,D,20170908,000000,81.4334,82.2968,80.3535,81.7411,1869732.4749141,0
+RL.US,D,20170911,000000,81.7755,82.9715,81.3891,82.9636,1144009.6654956,0
+RL.US,D,20170912,000000,83.1455,83.3245,81.7589,82.288,1058237.8948605,0
+RL.US,D,20170913,000000,82.3066,82.4955,80.921,81.5956,1248687.3841988,0
+RL.US,D,20170914,000000,81.4707,82.0372,80.4883,81.7667,1215729.841641,0
+RL.US,D,20170915,000000,81.3714,82.1621,81.0292,81.8119,1188955.651431,0
+RL.US,D,20170918,000000,82.0372,82.2801,80.9367,81.1738,927858.74317915,0
+RL.US,D,20170919,000000,81.5071,82.1798,81.0832,81.9556,1189749.796832,0
+RL.US,D,20170920,000000,81.4432,81.5867,79.6061,80.2286,1145327.4791189,0
+RL.US,D,20170921,000000,80.1637,80.5345,79.2383,79.6602,1193651.3792951,0
+RL.US,D,20170922,000000,79.5894,80.1726,79.2285,79.6061,730684.94713545,0
+RL.US,D,20170925,000000,79.5894,81.0754,79.3907,79.6779,1413745.5741662,0
+RL.US,D,20170926,000000,80.1824,80.5797,79.3357,79.8854,1200268.918693,0
+RL.US,D,20170927,000000,79.9041,80.4175,78.8154,80.3093,1391657.9603368,0
+RL.US,D,20170928,000000,79.7369,81.0606,79.5393,80.4529,1494478.9447221,0
+RL.US,D,20170929,000000,80.5345,81.1236,79.792,79.9366,1088792.6645851,0
+RL.US,D,20171002,000000,80.0192,80.6338,79.5195,80.5631,816193.35841235,0
+RL.US,D,20171003,000000,81.0066,81.1786,80.1264,80.1628,731408.93116301,0
+RL.US,D,20171004,000000,80.7095,81.3508,80.4263,81.0144,1502310.5809302,0
+RL.US,D,20171005,000000,81.1039,81.2238,80.5719,80.9692,900208.04421666,0
+RL.US,D,20171006,000000,80.7174,80.8984,79.6936,79.9012,1426809.8252702,0
+RL.US,D,20171009,000000,79.0052,79.078,78.3886,78.722,819376.04100539,0
+RL.US,D,20171010,000000,77.6668,79.2541,77.6668,78.9678,1392029.1038341,0
+RL.US,D,20171011,000000,78.4712,78.6758,76.5142,77.1387,1773055.1864482,0
+RL.US,D,20171012,000000,77.0127,77.3383,75.3842,77.1947,1371694.5075096,0
+RL.US,D,20171013,000000,77.0767,78.0887,76.7885,76.9941,1389504.3112211,0
+RL.US,D,20171016,000000,76.8771,78.3277,76.6735,77.9087,1464831.1886948,0
+RL.US,D,20171017,000000,77.7552,78.6453,77.6914,77.8743,979799.51299869,0
+RL.US,D,20171018,000000,78.1743,78.8066,77.1485,77.2586,1059230.3224038,0
+RL.US,D,20171019,000000,77.0865,78.5607,77.0679,78.2077,809450.74874,0
+RL.US,D,20171020,000000,78.9138,82.0106,78.7514,81.8209,2033133.2295377,0
+RL.US,D,20171023,000000,80.7617,83.4416,80.7617,81.0872,2212396.5555514,0
+RL.US,D,20171024,000000,81.0144,82.3264,81.0144,82.0942,1600585.3116818,0
+RL.US,D,20171025,000000,82.2103,83.657,81.6665,83.1603,1670052.1892245,0
+RL.US,D,20171026,000000,83.179,84.0572,82.5909,82.6263,1559580.564638,0
+RL.US,D,20171027,000000,81.9379,83.0363,81.333,82.4718,1436298.8968223,0
+RL.US,D,20171030,000000,81.7835,83.4494,81.5307,83.1239,2146457.0664799,0
+RL.US,D,20171031,000000,82.6164,83.2065,80.6249,80.9692,2246995.2641491,0
+RL.US,D,20171101,000000,81.6763,81.7657,80.1352,80.9878,2622485.7160805,0
+RL.US,D,20171102,000000,86.0122,88.0067,80.2994,83.0541,5802105.6126463,0
+RL.US,D,20171103,000000,83.0541,83.6668,81.2238,82.0942,1753879.778033,0
+RL.US,D,20171106,000000,82.3922,82.4718,78.9,79.7035,2482803.5730115,0
+RL.US,D,20171107,000000,79.7752,79.7752,75.9998,76.9597,3124494.4104902,0
+RL.US,D,20171108,000000,77.0767,78.4899,76.5318,77.3481,2266169.6557328,0
+RL.US,D,20171109,000000,77.1485,79.0593,77.1485,78.1359,1901960.9492869,0
+RL.US,D,20171110,000000,78.2342,79.5992,78.1919,78.4348,1230636.5914218,0
+RL.US,D,20171113,000000,78.5174,79.078,78.1743,78.4712,1619874.6052249,0
+RL.US,D,20171114,000000,78.0011,79.1852,78.0011,78.9512,1000018.1905323,0
+RL.US,D,20171115,000000,78.6876,79.5294,78.2441,78.8862,1113383.717566,0
+RL.US,D,20171116,000000,78.7514,80.3171,77.7818,80.0467,1425348.6384055,0
+RL.US,D,20171117,000000,81.2052,81.3694,80.1264,80.6801,1190683.2481485,0
+RL.US,D,20171120,000000,80.5631,81.3694,80.4007,81.0872,968315.41804476,0
+RL.US,D,20171121,000000,81.3694,81.8307,80.4529,81.7303,863746.50031209,0
+RL.US,D,20171122,000000,81.6311,84.1811,81.5759,83.2429,1381964.5056532,0
+RL.US,D,20171124,000000,83.5045,84.2027,82.5171,82.7709,581589.99487669,0
+RL.US,D,20171127,000000,83.0973,83.7494,82.8899,83.6304,994017.86785444,0
+RL.US,D,20171128,000000,84.1653,85.9778,83.9569,85.5796,1100533.0010769,0
+RL.US,D,20171129,000000,85.4803,87.6685,85.3789,85.6936,1224110.5668589,0
+RL.US,D,20171130,000000,85.4803,86.9544,85.2511,86.149,1147280.8124292,0
+RL.US,D,20171201,000000,86.149,87.4176,84.9088,86.5561,1340030.374619,0
+RL.US,D,20171204,000000,87.4589,90.6522,86.9987,90.2775,2869157.8526823,0
+RL.US,D,20171205,000000,90.2401,90.2677,86.5935,86.7282,1757615.6169616,0
+RL.US,D,20171206,000000,87.153,88.9627,86.0122,88.0952,1296182.566703,0
+RL.US,D,20171207,000000,88.3854,90.7328,88.3854,90.5126,1516862.4565178,0
+RL.US,D,20171208,000000,90.544,92.6869,90.0779,92.6495,1273794.9875813,0
+RL.US,D,20171211,000000,92.5021,93.3262,90.7525,91.6189,1431297.1026769,0
+RL.US,D,20171212,000000,91.6189,92.2169,90.6246,90.6718,823703.67586673,0
+RL.US,D,20171213,000000,87.0626,88.3932,86.6722,87.1166,2419065.5241362,0
+RL.US,D,20171214,000000,87.3704,88.2772,86.8,87.6881,1103600.7817106,0
+RL.US,D,20171215,000000,88.3302,88.7473,86.863,87.0184,1612531.0481364,0
+RL.US,D,20171218,000000,87.6685,89.2291,86.9377,88.7837,1368893.1367288,0
+RL.US,D,20171219,000000,89.3629,89.6422,87.5514,88.1218,1017855.4486943,0
+RL.US,D,20171220,000000,88.6391,89.6068,87.9143,89.2891,1258344.2329483,0
+RL.US,D,20171221,000000,89.6146,91.6091,89.0462,91.3701,1226216.4248941,0
+RL.US,D,20171222,000000,91.4439,92.3447,90.9089,92.1795,577879.57673546,0
+RL.US,D,20171226,000000,92.3624,94.1758,92.3359,93.6065,713457.78787305,0
+RL.US,D,20171227,000000,93.6999,93.9438,92.5483,93.5307,765900.87245329,0
+RL.US,D,20171228,000000,93.5779,94.0372,92.7165,93.3439,594772.19843458,0
+RL.US,D,20171229,000000,93.3626,96.0119,93.1216,94.3538,1269905.6070963,0
+RL.US,D,20180102,000000,94.0903,95.8202,93.7569,95.4101,1234446.65905,0
+RL.US,D,20180103,000000,95.0669,95.2774,92.2267,92.4833,1648608.2297342,0
+RL.US,D,20180104,000000,92.6319,94.6775,91.4527,94.1926,1293709.6324966,0
+RL.US,D,20180105,000000,94.3066,95.0109,93.2976,94.9547,850018.25823904,0
+RL.US,D,20180108,000000,95.5704,96.4122,93.4088,95.4858,1465529.7519349,0
+RL.US,D,20180109,000000,95.0669,96.0021,94.109,95.5144,1156795.3047688,0
+RL.US,D,20180110,000000,95.2586,96.7034,93.8209,95.5055,768828.33033998,0
+RL.US,D,20180111,000000,95.8969,96.5764,94.8495,96.3847,744174.23380616,0
+RL.US,D,20180112,000000,96.3749,97.2757,95.9835,97.1597,1077452.9597041,0
+RL.US,D,20180116,000000,97.3789,97.7114,94.3736,94.9911,1459202.0095142,0
+RL.US,D,20180117,000000,95.058,97.2079,94.9911,96.49,721610.74283504,0
+RL.US,D,20180118,000000,97.8824,100.911,97.4861,99.9277,1731070.213839,0
+RL.US,D,20180119,000000,100.351,102.711,99.8295,102.613,1180661.3568906,0
+RL.US,D,20180122,000000,102.77,104.924,102.279,104.531,1648217.7664384,0
+RL.US,D,20180123,000000,103.901,105.809,103.341,105.406,1166387.0763024,0
+RL.US,D,20180124,000000,105.691,108.562,105.544,107.098,1163052.885816,0
+RL.US,D,20180125,000000,107.953,108.406,106.35,106.782,801638.4323303,0
+RL.US,D,20180126,000000,107.226,108.198,105.996,108.15,1044257.4785755,0
+RL.US,D,20180129,000000,107.118,107.708,106.37,106.428,1005297.579677,0
+RL.US,D,20180130,000000,106.212,106.89,104.54,105.602,1665750.9919821,0
+RL.US,D,20180131,000000,105.672,106.272,103.999,103.999,1659661.1881324,0
+RL.US,D,20180201,000000,98.2661,105.062,97.3789,101.443,3571422.3594103,0
+RL.US,D,20180202,000000,101.029,103.596,99.299,99.9088,1733565.5183385,0
+RL.US,D,20180205,000000,99.5152,101.059,95.6855,95.9353,1778301.0201534,0
+RL.US,D,20180206,000000,93.9536,97.6917,93.7569,97.1007,1759656.3977809,0
+RL.US,D,20180207,000000,97.4665,99.2098,97.1695,97.9808,1221078.3753278,0
+RL.US,D,20180208,000000,97.8284,97.853,92.088,92.1883,1622804.0967746,0
+RL.US,D,20180209,000000,93.6537,95.0383,91.0603,94.166,1388907.431131,0
+RL.US,D,20180212,000000,94.9056,96.0985,93.4649,94.0716,876991.74742294,0
+RL.US,D,20180213,000000,94.0903,95.4298,93.281,95.1062,805555.2672659,0
+RL.US,D,20180214,000000,94.2506,97.4567,94.047,97.0525,795197.82161326,0
+RL.US,D,20180215,000000,97.3888,97.7792,96.0699,97.3003,1018789.9168422,0
+RL.US,D,20180216,000000,96.4614,97.853,95.2675,96.0789,686151.79478885,0
+RL.US,D,20180220,000000,95.8969,96.839,95.8969,95.8969,682564.41325906,0
+RL.US,D,20180221,000000,95.8585,99.5251,95.8585,97.0426,899081.39491535,0
+RL.US,D,20180222,000000,97.1105,99.653,97.1105,97.8186,739351.40200462,0
+RL.US,D,20180223,000000,98.6004,98.7578,96.7899,98.7479,603990.7928079,0
+RL.US,D,20180226,000000,99.3972,100.419,98.8266,99.7214,716944.50308441,0
+RL.US,D,20180227,000000,100.273,101.747,98.0988,98.1579,773745.72747096,0
+RL.US,D,20180228,000000,98.6201,99.2593,96.2873,96.2972,869154.01022576,0
+RL.US,D,20180301,000000,96.2579,97.3101,94.5535,95.6373,848013.06652227,0
+RL.US,D,20180302,000000,94.7247,97.1007,93.2711,96.8292,769646.87969698,0
+RL.US,D,20180305,000000,96.6444,99.0232,96.4614,97.731,827421.21182844,0
+RL.US,D,20180306,000000,97.7408,98.2365,96.7604,97.3101,1035881.8375152,0
+RL.US,D,20180307,000000,96.2775,97.8284,95.476,97.3199,779577.25611987,0
+RL.US,D,20180308,000000,97.3495,97.6622,95.4002,95.7435,689229.74373746,0
+RL.US,D,20180309,000000,96.4122,96.664,95.0669,96.2972,808214.28163675,0
+RL.US,D,20180312,000000,96.3936,98.5611,95.9923,97.789,707790.98592704,0
+RL.US,D,20180313,000000,98.5217,99.1118,97.5255,97.6425,622782.85574784,0
+RL.US,D,20180314,000000,98.4233,98.9642,97.6524,98.0595,471864.72461069,0
+RL.US,D,20180315,000000,98.2464,98.7578,97.1695,98.6693,579578.70217092,0
+RL.US,D,20180316,000000,98.8463,100.321,98.1382,99.299,776571.50220773,0
+RL.US,D,20180319,000000,99.1216,100.685,98.1579,98.5513,677593.12405862,0
+RL.US,D,20180320,000000,98.8758,100.547,98.7873,100.439,774398.53329356,0
+RL.US,D,20180321,000000,100.479,101.767,99.535,99.5836,675246.27695807,0
+RL.US,D,20180322,000000,101.836,101.836,97.8824,97.9415,1034623.000119,0
+RL.US,D,20180323,000000,98.0595,99.9088,97.3101,97.4271,849068.53761862,0
+RL.US,D,20180326,000000,99.2693,100.755,98.2365,100.735,713037.83646381,0
+RL.US,D,20180327,000000,100.665,101.855,99.1118,99.7016,801942.46494862,0
+RL.US,D,20180328,000000,100.017,101.237,98.8561,100.577,844078.94545119,0
+RL.US,D,20180329,000000,101.453,102.987,101.059,102.181,731751.6033783,0
+RL.US,D,20180402,000000,101.453,101.669,98.0005,98.7578,929415.51220469,0
+RL.US,D,20180403,000000,99.7016,100.528,98.7578,100.4,873022.03724938,0
+RL.US,D,20180404,000000,99.2693,103.223,99.0724,102.997,1153249.6133305,0
+RL.US,D,20180405,000000,103.163,104.826,103.036,104.55,896522.03003143,0
+RL.US,D,20180406,000000,104.137,104.708,101.109,102.151,928249.2064749,0
+RL.US,D,20180409,000000,102.957,103.862,102.643,102.799,809499.55665197,0
+RL.US,D,20180410,000000,104.54,105.416,103.39,105.16,847479.2299851,0
+RL.US,D,20180411,000000,104.206,106.664,104.206,104.521,656844.67731388,0
+RL.US,D,20180412,000000,104.649,105.436,103.901,104.177,639674.46061545,0
+RL.US,D,20180413,000000,104.609,105.081,99.9277,101.599,1300374.9629749,0
+RL.US,D,20180416,000000,102.337,102.908,101.521,102.347,855753.18789551,0
+RL.US,D,20180417,000000,103.016,104.019,101.699,103.665,955645.69756255,0
+RL.US,D,20180418,000000,103.793,105.111,101.551,101.777,668060.32875198,0
+RL.US,D,20180419,000000,101.767,102.151,99.535,100.617,870434.20108347,0
+RL.US,D,20180420,000000,100.263,100.911,96.6542,97.1301,1044937.7388486,0
+RL.US,D,20180423,000000,97.7694,100.646,97.731,100.027,945895.30031505,0
+RL.US,D,20180424,000000,100.223,101.443,98.1677,99.0528,801727.91350225,0
+RL.US,D,20180425,000000,99.0528,100.311,98.3841,99.417,508829.60010745,0
+RL.US,D,20180426,000000,99.3575,100.971,98.3447,100.547,527617.59572139,0
+RL.US,D,20180427,000000,100.499,102.475,100.391,101.491,948280.78701258,0
+RL.US,D,20180430,000000,102.023,102.701,100.292,100.4,703886.35296944,0
+RL.US,D,20180501,000000,99.0528,99.2792,95.6284,97.731,1094665.8833255,0
+RL.US,D,20180502,000000,97.6032,98.2267,96.0219,97.3987,1037277.9471638,0
+RL.US,D,20180503,000000,97.0908,99.0528,96.6246,98.0595,1069680.2997229,0
+RL.US,D,20180504,000000,97.5648,98.0398,96.1811,97.613,886172.7190308,0
+RL.US,D,20180507,000000,97.6524,98.0988,95.0295,97.0525,745568.3097918,0
+RL.US,D,20180508,000000,97.3397,98.5709,96.7034,97.4173,1184846.635342,0
+RL.US,D,20180509,000000,98.03,100.637,96.8872,100.4,969827.44648433,0
+RL.US,D,20180510,000000,100.301,100.391,98.3152,99.5737,663099.20786654,0
+RL.US,D,20180511,000000,99.3873,100.037,98.866,99.6232,938069.76509586,0
+RL.US,D,20180514,000000,100.263,101.531,99.6232,100.971,774972.0262592,0
+RL.US,D,20180515,000000,100.193,102.672,99.6133,101.875,891556.84181998,0
+RL.US,D,20180516,000000,102.898,103.832,101.787,102.515,879713.80534677,0
+RL.US,D,20180517,000000,102.171,105.022,102.171,103.842,1283438.6175213,0
+RL.US,D,20180518,000000,103.331,105.642,102.721,105.514,1337154.7751389,0
+RL.US,D,20180521,000000,106.262,107.756,105.199,106.99,1491888.0580616,0
+RL.US,D,20180522,000000,107.008,107.362,105.583,106.596,1956536.3295213,0
+RL.US,D,20180523,000000,111.946,124.681,111.611,121.859,6134328.867448,0
+RL.US,D,20180524,000000,121.77,125.615,120.108,123.197,2325554.6489592,0
+RL.US,D,20180525,000000,123.462,125.753,122.567,125.487,1613755.3132617,0
+RL.US,D,20180529,000000,124.563,126.943,123.009,123.609,2159740.9531877,0
+RL.US,D,20180530,000000,123.541,125.261,122.803,124.573,1341629.8505676,0
+RL.US,D,20180531,000000,124.741,125.193,122.134,122.99,1504909.6022427,0
+RL.US,D,20180601,000000,124.377,126.107,123.393,126.019,1237933.3742614,0
+RL.US,D,20180604,000000,126.059,127.15,124.987,126.56,1108762.2184014,0
+RL.US,D,20180605,000000,126.029,127.74,125.449,127.553,1137265.0221603,0
+RL.US,D,20180606,000000,128.045,128.674,127.071,127.593,1058395.5037429,0
+RL.US,D,20180607,000000,130.936,133.385,125.803,126.009,2023043.2105693,0
+RL.US,D,20180608,000000,124.288,130.552,123.895,129.992,1994164.1791556,0
+RL.US,D,20180611,000000,129.952,131.998,129.56,129.805,1497002.7205035,0
+RL.US,D,20180612,000000,129.982,131.722,129.235,130.602,1189435.5958987,0
+RL.US,D,20180613,000000,129.982,130.592,126.904,126.993,1664205.4081032,0
+RL.US,D,20180614,000000,126.993,127.956,125.793,127.13,1404126.3481821,0
+RL.US,D,20180615,000000,126.619,128.458,125.823,127.691,1354060.6156474,0
+RL.US,D,20180618,000000,127.012,129.372,126.137,128.487,749359.05762146,0
+RL.US,D,20180619,000000,126.835,127.819,125.173,127.415,1348683.6106788,0
+RL.US,D,20180620,000000,127.357,128.389,126.049,126.589,1149215.8427724,0
+RL.US,D,20180621,000000,125.409,125.409,122.547,123.462,1119584.3560491,0
+RL.US,D,20180622,000000,123.629,124.937,118.672,119.076,2017964.13723,0
+RL.US,D,20180625,000000,118.092,118.388,114.985,117.001,1487801.4122656,0
+RL.US,D,20180626,000000,116.961,119.086,116.912,117.62,1095169.2149177,0
+RL.US,D,20180627,000000,117.394,118.918,115.359,115.87,802937.9429865,0
+RL.US,D,20180628,000000,115.919,117.434,115.231,116.578,970303.32362603,0
+RL.US,D,20180629,000000,117.296,118.771,115.457,115.467,1047642.5106369,0
+RL.US,D,20180702,000000,114.581,115.84,114.021,115.565,998900.69271444,0
+RL.US,D,20180703,000000,116.007,116.519,114.079,114.453,425744.29829356,0
+RL.US,D,20180705,000000,115.063,115.712,114.375,115.26,775248.60442704,0
+RL.US,D,20180706,000000,115.407,117.158,114.739,116.116,637568.60258025,0
+RL.US,D,20180709,000000,116.411,117.728,115.289,116.529,887879.97911824,0
+RL.US,D,20180710,000000,116.686,118.742,116.519,118.643,1231650.3724267,0
+RL.US,D,20180711,000000,118.378,118.564,115.801,116.076,806955.44424053,0
+RL.US,D,20180712,000000,116.548,117.394,115.879,117.04,695788.30690842,0
+RL.US,D,20180713,000000,117.178,119.184,116.745,117.148,796520.71939395,0
+RL.US,D,20180716,000000,117.571,119.558,116.892,119.322,836276.79735649,0
+RL.US,D,20180717,000000,118.624,122.646,118.624,122.449,1275615.1159651,0
+RL.US,D,20180718,000000,122.154,123.059,120.905,122.724,914769.0712877,0
+RL.US,D,20180719,000000,122.665,124.445,122.646,124.161,695719.16236647,0
+RL.US,D,20180720,000000,124.357,126.904,124.003,125.429,1236333.8983128,0
+RL.US,D,20180723,000000,125.577,126.235,124.062,124.239,797748.03501369,0
+RL.US,D,20180724,000000,124.603,125.271,122.144,122.488,1020616.1462151,0
+RL.US,D,20180725,000000,122.685,126.059,122.459,125.989,1024577.7217367,0
+RL.US,D,20180726,000000,126.747,128.025,124.927,125.527,881381.40900574,0
+RL.US,D,20180727,000000,125.429,125.714,123.669,124.957,817093.2542893,0
+RL.US,D,20180730,000000,125.055,126.314,123.865,124.799,1369903.8672392,0
+RL.US,D,20180731,000000,133.188,135.745,122.459,123.983,3250285.6184463,0
+RL.US,D,20180801,000000,123.029,124.563,117.384,118.328,1912868.5007806,0
+RL.US,D,20180802,000000,117.817,120.65,117.04,119.842,1141470.6372418,0
+RL.US,D,20180803,000000,120.394,120.886,119.066,119.706,1150472.6465057,0
+RL.US,D,20180806,000000,120.06,121.692,118.732,121.033,1285852.5755009,0
+RL.US,D,20180807,000000,121.515,122.941,120.138,122.459,910335.68595042,0
+RL.US,D,20180808,000000,122.862,124.337,122.301,123.305,680337.55227543,0
+RL.US,D,20180809,000000,123.285,126.629,122.724,125.487,973587.68936901,0
+RL.US,D,20180810,000000,124.603,126.137,123.845,125.251,697399.98483494,0
+RL.US,D,20180813,000000,126.039,126.147,124.465,125.478,1089884.7416155,0
+RL.US,D,20180814,000000,126.097,127.612,126.049,127.219,1425679.1086428,0
+RL.US,D,20180815,000000,126.196,126.196,120.472,120.934,973678.18737245,0
+RL.US,D,20180816,000000,121.78,122.006,120.728,121.554,876953.10782596,0
+RL.US,D,20180817,000000,122.036,124.937,121.505,124.387,917393.51338758,0
+RL.US,D,20180820,000000,124.701,128.055,124.465,127.583,1295939.5439747,0
+RL.US,D,20180821,000000,128.133,130.08,127.514,128.045,821560.19506604,0
+RL.US,D,20180822,000000,127.878,129.687,126.019,126.265,575583.57120988,0
+RL.US,D,20180823,000000,126.314,127.779,126.177,126.511,695060.25555487,0
+RL.US,D,20180824,000000,126.295,127.061,124.997,125.557,796906.09853222,0
+RL.US,D,20180827,000000,126.383,127.081,124.131,125.035,816024.56438345,0
+RL.US,D,20180828,000000,125.055,126.177,123.285,124.779,924976.02587842,0
+RL.US,D,20180829,000000,124.445,124.879,120.472,123.915,1165102.8181187,0
+RL.US,D,20180830,000000,123.511,125.163,120.63,121.072,1181137.2340323,0
+RL.US,D,20180831,000000,121.131,122.646,120.59,121.987,949626.05508625,0
+RL.US,D,20180904,000000,120.984,122.174,118.83,120.206,1390101.1913113,0
+RL.US,D,20180905,000000,119.616,120.934,119.204,120.502,1117519.171274,0
+RL.US,D,20180906,000000,121.17,122.862,120.354,120.384,736250.06593153,0
+RL.US,D,20180907,000000,119.794,120.806,118.918,119.43,796110.93629971,0
+RL.US,D,20180910,000000,119.833,122.764,119.302,122.272,1151774.1908249,0
+RL.US,D,20180911,000000,121.652,122.046,120.462,120.856,1249106.3187765,0
+RL.US,D,20180912,000000,121.131,123.708,120.806,123.373,873375.89461116,0
+RL.US,D,20180913,000000,123.767,124.593,122.016,122.419,726647.10925144,0
+RL.US,D,20180914,000000,122.724,122.724,120.472,121.004,757011.73148576,0
+RL.US,D,20180917,000000,121.279,122.006,120.04,120.846,993226.77294793,0
+RL.US,D,20180918,000000,121.249,121.987,120.226,121.426,743234.68150073,0
+RL.US,D,20180919,000000,121.839,123.609,121.328,123.187,973878.50317783,0
+RL.US,D,20180920,000000,125.449,126.049,124.151,125.025,849334.94747146,0
+RL.US,D,20180921,000000,125.133,126.737,124.141,125.439,1241363.1469087,0
+RL.US,D,20180924,000000,125.379,125.665,122.242,123.009,705370.92695853,0
+RL.US,D,20180925,000000,123.324,123.757,121.495,123.511,657879.81178024,0
+RL.US,D,20180926,000000,123.727,127.278,122.429,126.225,702527.86608628,0
+RL.US,D,20180927,000000,126.295,128.438,125.645,127.012,834054.00369886,0
+RL.US,D,20180928,000000,126.973,128.753,126.579,126.904,804858.73768882,0
+RL.US,D,20181001,000000,127.041,128.694,124.671,124.957,753489.42717193,0
+RL.US,D,20181002,000000,124.897,125.261,119.824,119.892,1352155.0734176,0
+RL.US,D,20181003,000000,120.512,123.599,119.96,122.705,951767.50222393,0
+RL.US,D,20181004,000000,122.075,122.616,116.125,116.755,1654233.3415888,0
+RL.US,D,20181005,000000,117.286,118.25,115.486,116.666,1621061.2475846,0
+RL.US,D,20181008,000000,116.42,118.958,116.145,118.102,837448.18724377,0
+RL.US,D,20181009,000000,117.788,119.352,117.237,117.846,618027.13482526,0
+RL.US,D,20181010,000000,115.653,115.653,107.776,107.914,2081732.6910503,0
+RL.US,D,20181011,000000,107.914,111.002,107.078,108.534,1414415.6661243,0
+RL.US,D,20181012,000000,110.205,112.467,109.91,112.005,1921802.3823341,0
+RL.US,D,20181015,000000,117.738,117.738,114.601,116.706,2493663.3334248,0
+RL.US,D,20181016,000000,117.001,119.302,115.703,119.184,1213541.6202544,0
+RL.US,D,20181017,000000,119.528,119.734,117.02,118.25,1010280.054024,0
+RL.US,D,20181018,000000,117.561,119.479,116.037,116.843,1073808.6356104,0
+RL.US,D,20181019,000000,116.243,117.738,113.027,113.923,1506162.3386498,0
+RL.US,D,20181022,000000,114.66,118.378,114.257,118.142,1222765.2987852,0
+RL.US,D,20181023,000000,116.076,118.752,114.533,117.935,1106091.0020525,0
+RL.US,D,20181024,000000,117.846,119.332,114.552,114.769,1144522.1485714,0
+RL.US,D,20181025,000000,115.231,117.798,115.093,117.217,1420857.2936728,0
+RL.US,D,20181026,000000,115.909,118.092,114.552,117.384,976997.12538641,0
+RL.US,D,20181029,000000,119.932,122.901,119.036,120.768,1334255.7885341,0
+RL.US,D,20181030,000000,121.22,122.213,118.034,120.954,1677668.2571549,0
+RL.US,D,20181031,000000,121.731,123.177,119.488,119.578,1681408.1634096,0
+RL.US,D,20181101,000000,119.44,122.597,117.65,122.203,2060309.0681899,0
+RL.US,D,20181102,000000,123.236,124.465,121.249,123.649,1167676.4186436,0
+RL.US,D,20181105,000000,123.413,126.707,121.092,126.205,1700527.6460923,0
+RL.US,D,20181106,000000,120.168,124.387,115.113,117.896,5863504.9490731,0
+RL.US,D,20181107,000000,116.243,118.181,110.874,117.561,2967325.8161264,0
+RL.US,D,20181108,000000,117.63,122.026,116.116,121.987,1870388.3312313,0
+RL.US,D,20181109,000000,120.551,121.367,114.335,114.365,2253835.4896453,0
+RL.US,D,20181112,000000,115.25,116.706,111.483,111.651,1868251.9682511,0
+RL.US,D,20181113,000000,112.133,114.533,111.405,112.005,960954.57482078,0
+RL.US,D,20181114,000000,113.461,116.784,112.369,112.753,1632085.7347009,0
+RL.US,D,20181115,000000,112.477,112.477,107.49,110.549,1668818.7726158,0
+RL.US,D,20181116,000000,109.753,109.949,107.628,108.208,1402755.659321,0
+RL.US,D,20181119,000000,108.386,108.858,103.881,104.658,1653152.4497049,0
+RL.US,D,20181120,000000,102.259,104.452,99.9971,102.761,1968376.3155,0
+RL.US,D,20181121,000000,103.439,106.35,103.439,105.927,1036295.6879354,0
+RL.US,D,20181123,000000,105.258,106.772,104.973,106.016,503232.9595349,0
+RL.US,D,20181126,000000,106.812,108.396,106.674,108.022,962381.18941441,0
+RL.US,D,20181127,000000,107.304,107.304,103.016,103.852,1669585.4635663,0
+RL.US,D,20181128,000000,103.547,104.678,102.003,103.783,1657101.8232485,0
+RL.US,D,20181129,000000,103.852,104.609,102.495,102.681,952517.92387048,0
+RL.US,D,20181130,000000,102.121,104.403,101.855,102.78,1678562.0520428,0
+RL.US,D,20181203,000000,104.678,106.586,104.56,106.045,1896716.132413,0
+RL.US,D,20181204,000000,106.182,106.586,100.783,101.363,1508820.3361892,0
+RL.US,D,20181206,000000,99.1711,100.528,97.0525,100.41,1931342.2954612,0
+RL.US,D,20181207,000000,100.371,101.491,96.4702,96.78,2124120.3289331,0
+RL.US,D,20181210,000000,96.3847,97.8824,94.3362,97.0043,1286523.6842905,0
+RL.US,D,20181211,000000,98.6889,99.7997,96.0601,97.1695,1104509.829071,0
+RL.US,D,20181212,000000,98.0005,101.009,98.0005,99.771,1523426.1038462,0
+RL.US,D,20181213,000000,99.9971,100.223,94.6302,95.4662,1330869.7396412,0
+RL.US,D,20181214,000000,94.1926,97.0328,93.2328,93.6439,1198333.8883498,0
+RL.US,D,20181217,000000,92.2444,94.5722,90.2323,93.1492,1797996.0294648,0
+RL.US,D,20181218,000000,94.0274,95.5242,93.4747,94.5535,1173025.9691618,0
+RL.US,D,20181219,000000,94.5535,96.3355,92.6594,93.2328,1051996.5831173,0
+RL.US,D,20181220,000000,93.0174,94.4404,90.3719,91.6996,1174140.4164851,0
+RL.US,D,20181221,000000,91.9858,93.8966,89.9471,89.9825,1938852.6129157,0
+RL.US,D,20181224,000000,89.9372,90.3719,88.23,88.7571,476960.06725406,0
+RL.US,D,20181226,000000,89.5222,94.0903,89.5222,94.047,817686.06705343,0
+RL.US,D,20181227,000000,93.2514,94.7345,91.1105,94.7345,1183901.9988792,0
+RL.US,D,20181228,000000,95.2675,96.8292,93.8021,94.4778,994669.65684554,0
+RL.US,D,20181231,000000,95.1918,96.4702,93.8966,96.0415,881523.76541565,0
+RL.US,D,20190102,000000,94.2604,98.9938,93.9261,97.8628,943026.81865532,0
+RL.US,D,20190103,000000,97.3888,97.3888,93.2328,93.456,1247222.1300082,0
+RL.US,D,20190104,000000,95.1996,98.1579,95.1436,97.2757,938839.50654089,0
+RL.US,D,20190107,000000,98.0694,99.7997,97.6917,99.0528,1384639.7893281,0
+RL.US,D,20190108,000000,100.499,101.355,98.9348,100.557,993781.96294658,0
+RL.US,D,20190109,000000,101.777,102.613,101.039,101.619,852687.44092489,0
+RL.US,D,20190110,000000,99.7809,100.046,97.2659,99.181,1337101.8999008,0
+RL.US,D,20190111,000000,99.0823,100.991,97.7694,97.853,1164734.7251159,0
+RL.US,D,20190114,000000,97.2177,100.489,97.2079,99.0332,1399417.4015085,0
+RL.US,D,20190115,000000,99.0823,99.6034,97.3397,98.5513,704254.44597221,0
+RL.US,D,20190116,000000,98.5611,99.2098,97.7498,98.0497,1113531.1581334,0
+RL.US,D,20190117,000000,97.2905,101.481,97.2659,100.145,683363.64281757,0
+RL.US,D,20190118,000000,101.609,104.117,101.245,103.577,1054547.8133492,0
+RL.US,D,20190122,000000,103.026,103.96,101.009,101.491,859589.69314264,0
+RL.US,D,20190123,000000,102.072,103.213,101.187,102.357,775291.31135001,0
+RL.US,D,20190124,000000,102.603,103.124,101.177,102.977,658315.01566198,0
+RL.US,D,20190125,000000,104.216,105.691,103.488,105.484,880862.82494106,0
+RL.US,D,20190128,000000,104.55,106.95,104.108,106.832,873031.18873288,0
+RL.US,D,20190129,000000,107.56,108.08,106.094,107.835,884895.57866758,0
+RL.US,D,20190130,000000,109.006,109.064,107.56,108.553,620332.29183435,0
+RL.US,D,20190131,000000,109.448,109.448,106.95,107.826,987290.51065458,0
+RL.US,D,20190201,000000,107.962,108.848,107.058,107.48,1351464.6448295,0
+RL.US,D,20190204,000000,107.462,107.844,105.72,106.34,1384234.0735599,0
+RL.US,D,20190205,000000,113.853,119.43,113.333,115.25,4230684.0451981,0
+RL.US,D,20190206,000000,115.86,117.148,114.325,117.03,1769943.6820601,0
+RL.US,D,20190207,000000,116.096,117.207,114.759,116.499,1729830.6962412,0
+RL.US,D,20190208,000000,115.978,117.099,115.299,116.076,1588581.6158317,0
+RL.US,D,20190211,000000,116.499,117.345,116.204,116.578,888571.42453782,0
+RL.US,D,20190212,000000,117.138,118.82,116.765,117.591,1191889.2103067,0
+RL.US,D,20190213,000000,117.856,118.28,114.207,114.424,1882988.9071715,0
+RL.US,D,20190214,000000,113.155,114.641,111.011,113.981,1619879.6893824,0
+RL.US,D,20190215,000000,115.053,116.361,114.051,116.125,1145294.9405109,0
+RL.US,D,20190219,000000,115.919,117.138,115.26,116.45,1012307.6160337,0
+RL.US,D,20190220,000000,116.774,117.001,115.437,116.342,748345.27661659,0
+RL.US,D,20190221,000000,116.42,118.82,115.722,117.188,1573105.4404112,0
+RL.US,D,20190222,000000,117.374,118.928,117.374,117.994,724672.42247965,0
+RL.US,D,20190225,000000,118.948,119.656,117.65,118.024,1021659.4153334,0
+RL.US,D,20190226,000000,118.072,118.81,117.316,117.443,559827.76712707,0
+RL.US,D,20190227,000000,117.325,118.289,116.361,118.102,1060455.6043606,0
+RL.US,D,20190228,000000,117.817,117.984,116.125,116.204,747757.54800996,0
+RL.US,D,20190301,000000,117.935,120.452,116.774,117.856,1010976.583601,0
+RL.US,D,20190304,000000,117.846,118.574,116.047,116.42,888550.07107633,0
+RL.US,D,20190305,000000,116.794,117.748,115.889,115.919,587693.01753593,0
+RL.US,D,20190306,000000,116.106,116.293,113.943,115.181,909664.57716084,0
+RL.US,D,20190307,000000,114.552,115.467,113.509,114.513,846598.65390664,0
+RL.US,D,20190308,000000,113.371,113.815,111.71,113.293,1053467.9382969,0
+RL.US,D,20190311,000000,113.391,114.817,113.195,114.621,609853.84323329,0
+RL.US,D,20190312,000000,114.769,115.201,112.791,114.041,601717.1575753,0
+RL.US,D,20190313,000000,114.561,115.093,112.811,112.969,1505869.491178,0
+RL.US,D,20190314,000000,113.007,113.559,111.965,112.821,1235837.6845412,0
+RL.US,D,20190315,000000,112.644,113.549,111.759,112.103,1527643.9209056,0
+RL.US,D,20190318,000000,112.791,115.516,112.457,115.299,971626.22140672,0
+RL.US,D,20190319,000000,115.378,117.364,115.378,115.86,1025604.721551,0
+RL.US,D,20190320,000000,115.643,115.87,113.165,113.943,650703.01505766,0
+RL.US,D,20190321,000000,113.873,116.017,113.667,115.712,815951.3525155,0
+RL.US,D,20190322,000000,115.181,115.368,111.503,111.601,828298.7374124,0
+RL.US,D,20190325,000000,111.129,113.883,110.736,113.785,613968.96031126,0
+RL.US,D,20190326,000000,114.571,115.604,112.781,113.489,705643.43780036,0
+RL.US,D,20190327,000000,116.175,117.374,115.161,116.352,1324071.2042364,0
+RL.US,D,20190328,000000,118.948,122.4,118.948,120.728,1456182.0199611,0
+RL.US,D,20190329,000000,121.466,121.82,120.206,120.984,1130249.9016461,0
+RL.US,D,20190401,000000,122.193,122.242,119.804,120.334,972029.90351197,0
+RL.US,D,20190402,000000,119.932,119.932,117.916,118.742,731098.7975557,0
+RL.US,D,20190403,000000,119.764,119.842,118.407,118.771,627422.65787948,0
+RL.US,D,20190404,000000,118.84,119.892,118.486,119.734,636569.05721635,0
+RL.US,D,20190405,000000,119.97,121.18,118.82,119.036,548733.1186374,0
+RL.US,D,20190408,000000,118.898,119.322,118.034,118.85,989048.612317,0
+RL.US,D,20190409,000000,118.289,118.702,116.971,117.512,963488.51891723,0
+RL.US,D,20190410,000000,117.827,118.771,117.355,117.974,895237.77184771,0
+RL.US,D,20190411,000000,118.299,118.908,117.394,118.063,959938.76015291,0
+RL.US,D,20190412,000000,118.456,119.922,118.456,119.558,1667344.3669417,0
+RL.US,D,20190415,000000,119.676,120.541,117.482,118.643,1309325.1138325,0
+RL.US,D,20190416,000000,118.712,121.977,118.28,120.876,765785.97049386,0
+RL.US,D,20190417,000000,121.269,123.669,120.846,122.901,1379653.2476552,0
+RL.US,D,20190418,000000,122.744,124.357,122.203,122.311,890476.96676764,0
+RL.US,D,20190422,000000,121.81,123.363,121.092,121.977,735575.90664745,0
+RL.US,D,20190423,000000,122.429,123.511,121.81,123.206,702120.11665503,0
+RL.US,D,20190424,000000,123.462,124.652,122.479,123.167,770578.29735041,0
+RL.US,D,20190425,000000,122.901,122.901,120.482,121.023,936249.63671199,0
+RL.US,D,20190426,000000,122.016,122.901,120.216,122.4,836218.83796103,0
+RL.US,D,20190429,000000,122.193,123.265,121.76,123.226,695103.97930935,0
+RL.US,D,20190430,000000,122.754,123.373,122.292,122.754,588249.22436609,0
+RL.US,D,20190501,000000,122.951,124.18,121.004,121.004,924977.04270992,0
+RL.US,D,20190502,000000,121.495,123.747,121.485,123.029,593729.94614771,0
+RL.US,D,20190503,000000,123.049,123.855,122.095,122.488,606004.11917666,0
+RL.US,D,20190506,000000,119.951,120.472,118.318,119.616,717440.7168561,0
+RL.US,D,20190507,000000,118.398,118.722,114.631,115.604,1054225.4777639,0
+RL.US,D,20190508,000000,115.073,117.178,114.493,116.057,775617.71426131,0
+RL.US,D,20190509,000000,117.325,117.954,114.916,117.246,903630.69904355,0
+RL.US,D,20190510,000000,116.578,117.148,113.559,115.939,1145955.8809855,0
+RL.US,D,20190513,000000,113.529,113.529,109.753,110.333,2143231.6769639,0
+RL.US,D,20190514,000000,108.484,109.064,101.227,106.31,5076726.4922746,0
+RL.US,D,20190515,000000,105.347,108.298,104.727,107.924,2457281.1023772,0
+RL.US,D,20190516,000000,108.062,108.808,106.872,107.028,1445466.6496207,0
+RL.US,D,20190517,000000,106.222,107.284,104.59,104.973,1939502.3682437,0
+RL.US,D,20190520,000000,104.245,104.767,103.036,104.403,1624519.491514,0
+RL.US,D,20190521,000000,104.717,106.92,104.639,106.33,1281213.7902008,0
+RL.US,D,20190522,000000,105.278,107.176,105.032,105.219,1273524.5104025,0
+RL.US,D,20190523,000000,104.216,104.511,101.541,101.915,1440097.779304,0
+RL.US,D,20190524,000000,102.426,103.016,101.275,101.915,967698.20132464,0
+RL.US,D,20190528,000000,102.327,103.331,100.391,100.764,1074730.9017803,0
+RL.US,D,20190529,000000,99.6232,99.8196,97.7016,98.8856,1744897.0885674,0
+RL.US,D,20190530,000000,98.1087,99.4071,97.1793,97.971,1579519.6135093,0
+RL.US,D,20190531,000000,96.839,98.0988,95.8782,98.0694,1318565.0616672,0
+RL.US,D,20190603,000000,97.6622,100.901,97.6622,100.065,1333673.1440849,0
+RL.US,D,20190604,000000,101.345,104.826,101.217,104.255,1793628.738175,0
+RL.US,D,20190605,000000,105.416,105.878,101.285,103.537,1126467.2884684,0
+RL.US,D,20190606,000000,103.341,103.901,101.481,102.121,971495.0501433,0
+RL.US,D,20190607,000000,102.662,103.99,102.053,103.439,988320.56096344,0
+RL.US,D,20190610,000000,104.019,106.98,103.98,106.036,905392.86803197,0
+RL.US,D,20190611,000000,106.802,108.1,106.074,106.222,861075.28396324,0
+RL.US,D,20190612,000000,105.927,106.782,104.757,105.111,705356.69131754,0
+RL.US,D,20190613,000000,105.691,106.154,103.183,105.062,897491.07045033,0
+RL.US,D,20190614,000000,105.318,105.829,104.462,104.609,881650.86935308,0
+RL.US,D,20190617,000000,104.452,105.79,103.931,104.767,700190.17046922,0
+RL.US,D,20190618,000000,105.121,107.698,104.973,105.77,854619.4207737,0
+RL.US,D,20190619,000000,105.918,105.918,103.498,105.091,907892.23985743,0
+RL.US,D,20190620,000000,105.73,107.756,105.268,107.186,900870.00152275,0
+RL.US,D,20190621,000000,107.452,110.077,106.458,109.871,1119331.1650059,0
+RL.US,D,20190624,000000,109.704,110.687,108.386,109.094,934429.50832811,0
+RL.US,D,20190625,000000,108.956,109.114,105.327,106.055,993292.86699539,0
+RL.US,D,20190626,000000,106.822,108.7,106.714,107.628,821555.11090855,0
+RL.US,D,20190627,000000,108.208,108.238,104.924,106.144,991205.31192718,0
+RL.US,D,20190628,000000,106.39,107.884,106.064,106.606,999556.54903154,0
+RL.US,D,20190701,000000,108.484,110.726,105.652,106.674,1276346.2178132,0
+RL.US,D,20190702,000000,106.252,106.34,103.115,103.488,1239714.8630482,0
+RL.US,D,20190703,000000,103.911,104.304,101.973,103.695,1167609.3077646,0
+RL.US,D,20190705,000000,103.311,104.196,102.436,104.167,1057873.8691836,0
+RL.US,D,20190708,000000,103.813,104.816,103.075,104.491,777086.01894641,0
+RL.US,D,20190709,000000,103.97,104.836,103.36,103.793,1108717.4778154,0
+RL.US,D,20190710,000000,104.068,104.127,100.941,102.829,1256658.3263224,0
+RL.US,D,20190711,000000,103.124,104.511,102.299,104.275,937334.59592181,0
+RL.US,D,20190712,000000,104.491,106.636,104.226,105.544,866727.85026826,0
+RL.US,D,20190715,000000,104.983,106.34,104.167,105.642,895651.62226796,0
+RL.US,D,20190716,000000,105.711,108.386,105.347,108.11,1058055.8820221,0
+RL.US,D,20190717,000000,104.639,105.406,102.633,103.99,1991966.8062855,0
+RL.US,D,20190718,000000,104.039,104.491,102.249,102.672,956164.28162723,0
+RL.US,D,20190719,000000,103.36,104.865,103.115,103.488,1292930.7395681,0
+RL.US,D,20190722,000000,103.193,104.078,100.557,100.793,957419.05169746,0
+RL.US,D,20190723,000000,101.019,102.465,100.891,102.19,955572.48569459,0
+RL.US,D,20190724,000000,102.761,103.97,101.413,102.977,981921.64033789,0
+RL.US,D,20190725,000000,102.623,104.491,102.623,103.469,900686.97185286,0
+RL.US,D,20190726,000000,102.937,103.783,101.885,103.311,867320.66303239,0
+RL.US,D,20190729,000000,102.957,105.091,102.377,104.422,1542027.0024643,0
+RL.US,D,20190730,000000,107.934,107.934,99.4755,100.537,2906358.6330869,0
+RL.US,D,20190731,000000,100.685,100.901,96.9059,97.8186,2526702.2225024,0
+RL.US,D,20190801,000000,97.6032,98.3939,91.3996,92.5541,2313643.4847756,0
+RL.US,D,20190802,000000,92.2837,93.5405,91.4851,92.7991,1751502.4259874,0
+RL.US,D,20190805,000000,91.081,91.7094,88.7817,89.8418,1811335.8419051,0
+RL.US,D,20190806,000000,90.3965,90.6198,88.7639,89.8045,1190230.7581313,0
+RL.US,D,20190807,000000,88.8475,89.8418,88.2466,89.3442,1764230.1058651,0
+RL.US,D,20190808,000000,89.9727,91.9454,89.5527,91.0446,1329654.6259994,0
+RL.US,D,20190809,000000,90.7436,90.7436,87.4766,87.9556,1213904.6290997,0
+RL.US,D,20190812,000000,87.2622,88.1336,85.7507,86.2759,968046.97452892,0
+RL.US,D,20190813,000000,85.8362,90.8184,84.3896,87.6645,1622897.6452726,0
+RL.US,D,20190814,000000,84.3522,85.3623,81.2554,82.4463,1804552.5589728,0
+RL.US,D,20190815,000000,82.5978,82.8357,78.365,79.8372,2635983.1374032,0
+RL.US,D,20190816,000000,80.4568,81.8464,79.914,81.5927,1478794.3188442,0
+RL.US,D,20190819,000000,83.0855,83.1318,81.4904,81.7883,1376029.2601914,0
+RL.US,D,20190820,000000,80.9269,82.1572,80.8089,81.4806,914738.56634271,0
+RL.US,D,20190821,000000,82.8603,83.0491,81.0114,81.7156,998607.84524262,0
+RL.US,D,20190822,000000,82.3814,82.9617,81.6871,82.4935,1147362.1589491,0
+RL.US,D,20190823,000000,81.0774,81.5278,78.3915,78.7496,1548836.7230156,0
+RL.US,D,20190826,000000,79.5186,80.0929,77.6028,78.487,1033664.1280151,0
+RL.US,D,20190827,000000,78.9276,80.7666,78.2893,80.1657,2143408.6056447,0
+RL.US,D,20190828,000000,80.0162,82.8791,79.9414,82.344,1852975.0918045,0
+RL.US,D,20190829,000000,83.6668,85.6238,81.8887,82.5791,1402090.6515204,0
+RL.US,D,20190830,000000,83.1593,84.0247,82.6253,82.9085,1248280.651599,0
+RL.US,D,20190903,000000,81.8563,83.1878,80.862,81.5927,1134137.2484682,0
+RL.US,D,20190904,000000,82.644,84.9816,82.644,84.2765,1218849.4806812,0
+RL.US,D,20190905,000000,86.21,88.6597,86.1549,88.462,1802771.0701859,0
+RL.US,D,20190906,000000,89.1672,89.7307,88.4345,88.7639,1511422.4079961,0
+RL.US,D,20190909,000000,89.298,91.4851,88.9047,90.8931,1660983.0690816,0
+RL.US,D,20190910,000000,90.6296,93.2396,90.5844,92.6299,1539265.288112,0
+RL.US,D,20190911,000000,92.6299,94.3362,89.3166,94.1838,1402017.4396524,0
+RL.US,D,20190912,000000,93.2692,94.8299,89.8812,94.3922,1873212.072305,0
+RL.US,D,20190913,000000,95.1819,97.2079,94.8771,95.9737,1663226.1993692,0
+RL.US,D,20190916,000000,95.1633,97.496,95.1633,96.8096,1082712.0122188,0
+RL.US,D,20190917,000000,96.248,96.248,91.8972,92.9584,1619823.7636499,0
+RL.US,D,20190918,000000,92.5257,93.6065,91.3347,92.4795,930781.11690835,0
+RL.US,D,20190919,000000,92.6122,92.743,89.5428,89.9549,1034940.2515467,0
+RL.US,D,20190920,000000,90.1615,90.8656,87.2338,87.2534,1945987.7195468,0
+RL.US,D,20190923,000000,86.8954,87.9457,86.0212,87.0272,1657176.0519479,0
+RL.US,D,20190924,000000,89.2331,89.2331,86.2945,86.9052,1062623.4891173,0
+RL.US,D,20190925,000000,87.1866,88.9233,87.0685,88.2368,1304522.6186609,0
+RL.US,D,20190926,000000,88.5594,88.5594,87.4058,88.049,729265.45036233,0
+RL.US,D,20190927,000000,88.6155,89.9028,87.9831,89.0993,858168.16270653,0
+RL.US,D,20190930,000000,89.4946,90.487,88.6823,90.2617,831176.37055563,0
+RL.US,D,20191001,000000,90.5548,91.0416,86.5167,86.5453,966883.71929363,0
+RL.US,D,20191002,000000,85.7615,85.9316,84.1919,84.5981,1008374.5117941,0
+RL.US,D,20191003,000000,84.5135,87.0184,83.2183,86.9524,1269551.7497344,0
+RL.US,D,20191004,000000,86.7813,87.1884,85.0318,86.4607,775645.16871179,0
+RL.US,D,20191007,000000,86.3555,87.6803,85.9218,86.5649,888292.81270699,0
+RL.US,D,20191008,000000,85.3721,86.149,83.832,85.0701,970369.41767349,0
+RL.US,D,20191009,000000,85.9976,86.3939,84.4181,85.3543,677535.16466315,0
+RL.US,D,20191010,000000,85.4871,86.858,84.7161,85.1075,1038778.7904569,0
+RL.US,D,20191011,000000,86.6771,89.6943,86.2896,88.6076,1310275.8512844,0
+RL.US,D,20191014,000000,87.812,87.9536,86.3939,87.4058,817479.65025905,0
+RL.US,D,20191015,000000,87.4255,88.7955,86.8856,88.1336,818777.12725226,0
+RL.US,D,20191016,000000,87.9536,89.296,87.094,89.1731,1124572.9313852,0
+RL.US,D,20191017,000000,89.8841,90.8754,89.1082,89.893,664773.92934601,0
+RL.US,D,20191018,000000,88.0962,90.1851,87.9438,89.7877,1189486.4374737,0
+RL.US,D,20191021,000000,90.9226,91.4341,90.4771,91.2069,805320.37918953,0
+RL.US,D,20191022,000000,91.5284,93.4088,90.2873,93.22,861157.64731469,0
+RL.US,D,20191023,000000,92.918,93.6458,91.4606,91.8304,973801.22398388,0
+RL.US,D,20191024,000000,91.8402,91.8766,88.999,91.8206,843621.37127648,0
+RL.US,D,20191025,000000,90.4771,94.3066,89.5772,93.3999,1016983.0072678,0
+RL.US,D,20191028,000000,93.1354,94.9351,92.2847,92.3879,1031668.0877817,0
+RL.US,D,20191029,000000,91.9444,92.151,90.8528,90.8578,846987.0835394,0
+RL.US,D,20191030,000000,90.838,91.5845,89.6363,91.3297,668837.1880175,0
+RL.US,D,20191031,000000,90.4968,91.018,88.9183,90.8184,962890.6219956,0
+RL.US,D,20191101,000000,91.736,93.098,91.6415,92.6437,711239.06154142,0
+RL.US,D,20191104,000000,93.2583,94.2122,93.1718,93.6359,784529.22552182,0
+RL.US,D,20191105,000000,94.3834,97.731,94.0048,96.49,1582956.5039771,0
+RL.US,D,20191106,000000,96.306,96.306,93.1442,95.3708,1987594.4308382,0
+RL.US,D,20191107,000000,108.198,109.792,104.904,109.369,6037707.5047144,0
+RL.US,D,20191108,000000,109.261,109.536,105.465,107.57,1645628.913441,0
+RL.US,D,20191111,000000,106.556,108.396,105.75,107.796,1704305.1751125,0
+RL.US,D,20191112,000000,107.786,108.425,105.13,105.278,1596638.9886327,0
+RL.US,D,20191113,000000,105.052,105.799,103.783,104.629,1315336.6216568,0
+RL.US,D,20191114,000000,104.432,106.35,104.432,105.308,953439.17320891,0
+RL.US,D,20191115,000000,105.691,106.832,105.288,106.468,793525.13379679,0
+RL.US,D,20191118,000000,106.084,107.52,105.436,107.166,1051293.9525512,0
+RL.US,D,20191119,000000,106.31,106.99,103.901,104.442,1341402.0803117,0
+RL.US,D,20191120,000000,103.449,103.911,100.597,101.069,1800057.1469141,0
+RL.US,D,20191121,000000,101.167,102.219,97.7792,98.0497,2084231.0460442,0
+RL.US,D,20191122,000000,99.102,101.935,98.4627,101.737,892117.11597614,0
+RL.US,D,20191125,000000,102.623,103.488,101.059,102.987,894666.31254507,0
+RL.US,D,20191126,000000,103.449,103.921,101.609,102.593,1058797.1521851,0
+RL.US,D,20191127,000000,103.341,103.685,101.945,102.78,710554.73394234,0
+RL.US,D,20191129,000000,102.623,102.731,101.118,101.481,378877.5176559,0
+RL.US,D,20191202,000000,102.033,102.721,100.469,101,672230.35473092,0
+RL.US,D,20191203,000000,98.9742,100.213,98.2267,99.7908,911300.65904334,0
+RL.US,D,20191204,000000,100.007,103.596,99.7214,102.761,1161532.7227244,0
+RL.US,D,20191205,000000,103.488,106.094,102.987,105.956,1370861.7225116,0
+RL.US,D,20191206,000000,106.832,107.972,105.504,105.573,955772.80149997,0
+RL.US,D,20191209,000000,105.573,107.598,105.504,107.058,956010.74007083,0
+RL.US,D,20191210,000000,107.226,108.09,106.527,107.786,1185047.9679789,0
+RL.US,D,20191211,000000,107.126,107.51,105.366,105.534,1126502.8775709,0
+RL.US,D,20191212,000000,105.858,110.176,105.366,109.438,1314133.709993,0
+RL.US,D,20191213,000000,109.576,110.854,107.618,110.539,1595415.7403389,0
+RL.US,D,20191216,000000,111.139,112.123,110.579,111.297,1126401.194421,0
+RL.US,D,20191217,000000,111.129,111.523,110.176,111.061,794209.46139588,0
+RL.US,D,20191218,000000,111.483,113.087,111.189,112.497,1040959.8940231,0
+RL.US,D,20191219,000000,112.545,112.635,110.657,111.12,1005310.7984865,0
+RL.US,D,20191220,000000,111.621,112.339,110.667,111.955,1340704.5339031,0
+RL.US,D,20191223,000000,112.015,112.28,110.48,111.375,627271.14998608,0
+RL.US,D,20191224,000000,111.601,112.172,111.405,111.867,239786.15368798,0
+RL.US,D,20191226,000000,112.044,114.561,111.621,112.605,471539.33853089,0
+RL.US,D,20191227,000000,113.165,113.903,111.208,111.651,577213.55210338,0
+RL.US,D,20191230,000000,111.789,112.271,110.775,110.864,533336.25607387,0
+RL.US,D,20191231,000000,110.756,112.005,110.697,111.474,414396.45876054,0
+RL.US,D,20200102,000000,112.162,113.107,111.189,112.969,821363.94658667,0
+RL.US,D,20200103,000000,111.08,112.605,110.766,112.369,580157.27929406,0
+RL.US,D,20200106,000000,110.943,113.991,110.943,113.933,1141034.4165285,0
+RL.US,D,20200107,000000,114.061,115.604,113.391,114.434,710214.09539005,0
+RL.US,D,20200108,000000,114.867,115.525,113.097,114.119,758066.18575061,0
+RL.US,D,20200109,000000,113.549,114.217,111.08,112.143,922200.07588513,0
+RL.US,D,20200110,000000,111.985,112.979,111.365,112.172,461326.28295117,0
+RL.US,D,20200113,000000,112.211,114.051,111.985,113.971,718689.38593734,0
+RL.US,D,20200114,000000,114.483,115.25,113.559,113.627,674871.06613479,0
+RL.US,D,20200115,000000,113.097,113.765,111.965,112.555,526692.27905696,0
+RL.US,D,20200116,000000,113.549,114.453,113.353,114.424,418024.51355032,0
+RL.US,D,20200117,000000,114.778,116.155,114.316,116.116,723004.81882068,0
+RL.US,D,20200121,000000,116.125,116.145,112.723,113.165,1235506.1974723,0
+RL.US,D,20200122,000000,112.949,113.589,111.464,111.513,565398.98691215,0
+RL.US,D,20200123,000000,110.176,112.595,108.504,112.231,637753.66591312,0
+RL.US,D,20200124,000000,112.309,112.999,109.448,110.53,589336.21723892,0
+RL.US,D,20200127,000000,107.766,108.808,107.058,107.422,857357.74800152,0
+RL.US,D,20200128,000000,108.425,108.425,105.819,107.126,1415525.0292901,0
+RL.US,D,20200129,000000,108.071,109.162,107.196,107.648,816491.29004166,0
+RL.US,D,20200130,000000,106.488,110.746,106.36,110.549,834304.1442477,0
+RL.US,D,20200131,000000,110.707,110.707,107.354,107.934,1187655.1239433,0
+RL.US,D,20200203,000000,108.562,109.006,107.57,107.717,1619962.0527339,0
+RL.US,D,20200204,000000,117.925,120.728,114.119,117.63,2855101.174035,0
+RL.US,D,20200205,000000,118.761,121.997,115.978,116.509,1497525.3718942,0
+RL.US,D,20200206,000000,117.502,118.328,115.407,115.467,890173.95098084,0
+RL.US,D,20200207,000000,114.355,116.066,113.598,114.66,850692.41752312,0
+RL.US,D,20200210,000000,114.188,114.945,113.657,114.739,815531.40110625,0
+RL.US,D,20200211,000000,114.965,115.417,113.589,114.473,796040.77492625,0
+RL.US,D,20200212,000000,115.486,118.092,115.486,117.64,784571.9324448,0
+RL.US,D,20200213,000000,115.929,117.128,114.699,116.942,797892.4250866,0
+RL.US,D,20200214,000000,116.479,116.706,114.463,115.87,929527.36366962,0
+RL.US,D,20200218,000000,115.132,116.558,114.689,114.699,1006029.6983566,0
+RL.US,D,20200219,000000,114.995,115.407,113.215,113.923,900678.83720087,0
+RL.US,D,20200220,000000,113.607,115.929,113.077,115.889,867271.85512042,0
+RL.US,D,20200221,000000,114.719,115.25,111.08,111.7,961730.41725481,0
+RL.US,D,20200224,000000,104.609,105.534,103.085,104.236,1502827.1313319,0
+RL.US,D,20200225,000000,105.681,105.681,97.0908,97.7114,1605240.3662859,0
+RL.US,D,20200226,000000,98.5315,100.341,96.4221,96.5962,1602654.563783,0
+RL.US,D,20200227,000000,93.8021,99.3972,92.4529,96.6246,2214459.7066636,0
+RL.US,D,20200228,000000,93.2328,100.351,93.2328,100.341,1767559.212194,0
+RL.US,D,20200302,000000,100.528,102.327,98.866,102.327,1635787.0013586,0
+RL.US,D,20200303,000000,102.662,106.163,99.4953,101.207,3519575.1380886,0
+RL.US,D,20200304,000000,101.963,105.386,101.373,105.121,1972626.6711674,0
+RL.US,D,20200305,000000,102.013,104.206,101.069,102.888,1667162.3541033,0
+RL.US,D,20200306,000000,99.9277,100.941,98.9348,100.587,2305476.2941726,0
+RL.US,D,20200309,000000,94.1454,96.1713,89.3048,90.3316,2016334.1563365,0
+RL.US,D,20200310,000000,94.4109,94.5732,88.0775,94.0598,1032381.9034944,0
+RL.US,D,20200311,000000,91.3779,91.3779,85.7586,86.2237,1291500.0576485,0
+RL.US,D,20200312,000000,80.6603,83.1515,74.023,75.7628,1894552.3149824,0
+RL.US,D,20200313,000000,78.5499,80.8217,72.8921,79.5668,1628864.4125109,0
+RL.US,D,20200316,000000,66.833,71.6264,63.4579,68.088,1676075.8990268,0
+RL.US,D,20200317,000000,68.5827,74.3948,61.1271,69.9044,1917786.9147431,0
+RL.US,D,20200318,000000,66.5194,70.5712,66.425,69.9821,2222381.8408752,0
+RL.US,D,20200319,000000,67.8903,75.0921,65.9008,67.0622,2270806.4073699,0
+RL.US,D,20200320,000000,68.5639,69.2682,63.1255,63.3428,1437061.5204469,0
+RL.US,D,20200323,000000,62.6791,66.0719,58.9685,62.1932,1887361.2826188,0
+RL.US,D,20200324,000000,65.5772,67.9552,62.7823,66.0631,1398157.5472808,0
+RL.US,D,20200325,000000,67.2619,71.2458,63.3625,67.137,1487563.4736948,0
+RL.US,D,20200326,000000,68.2483,74.1352,66.664,71.3717,1762536.0645871,0
+RL.US,D,20200327,000000,68.5747,68.9603,63.2848,65.2911,1327416.5798693,0
+RL.US,D,20200330,000000,65.0619,69.4107,64.5534,68.4312,1244679.0344282,0
+RL.US,D,20200331,000000,67.6248,70.1424,64.0617,64.1778,1553457.2053488,0
+RL.US,D,20200401,000000,61.2196,63.5248,59.8084,63.0822,2161984.0834753,0
+RL.US,D,20200402,000000,62.4194,66.0689,61.0475,63.3517,1776226.6838947,0
+RL.US,D,20200403,000000,61.7477,61.9394,57.4461,58.579,2114918.0038638,0
+RL.US,D,20200406,000000,62.0368,67.7507,61.5559,65.8772,2093850.2720283,0
+RL.US,D,20200407,000000,70.2565,77.4484,69.4992,70.8623,2588254.0836541,0
+RL.US,D,20200408,000000,72.3119,75.04,72.1437,73.138,1299579.8007425,0
+RL.US,D,20200409,000000,75.0774,79.3887,75.0586,77.2193,1063131.9048669,0
+RL.US,D,20200413,000000,76.403,76.8436,70.9193,72.955,1002888.705855,0
+RL.US,D,20200414,000000,74.5011,74.9042,71.6687,73.4635,1136183.113445,0
+RL.US,D,20200415,000000,70.467,70.698,66.0405,66.8194,1257244.021266,0
+RL.US,D,20200416,000000,67.4045,67.5973,64.9843,65.8005,1005079.9777361,0
+RL.US,D,20200417,000000,68.6919,72.0051,68.3653,69.7963,1189431.5285728,0
+RL.US,D,20200420,000000,68.1922,69.4894,66.1565,66.8194,720351.90543881,0
+RL.US,D,20200421,000000,64.341,66.2135,63.7254,65.6078,1498209.6994932,0
+RL.US,D,20200422,000000,66.8764,67.1173,64.3214,64.3706,1014548.7126583,0
+RL.US,D,20200423,000000,64.638,66.9148,64.0145,66.2135,965433.71757553,0
+RL.US,D,20200424,000000,66.6738,67.6484,64.4944,65.589,841358.92119036,0
+RL.US,D,20200427,000000,67.2973,72.3975,66.9344,71.8516,1093719.2131996,0
+RL.US,D,20200428,000000,75.7303,77.8428,72.8714,75.337,1624511.3568621,0
+RL.US,D,20200429,000000,77.8241,80.2444,77.4976,77.7562,1625918.6516572,0
+RL.US,D,20200430,000000,75.6821,75.6821,70.0352,70.8525,1951697.2284157,0
+RL.US,D,20200501,000000,69.0085,70.2083,67.4703,70.1886,1412443.0130155,0
+RL.US,D,20200504,000000,67.4439,72.0995,66.9236,69.0183,2110558.847226,0
+RL.US,D,20200505,000000,70.0549,71.3324,68.5856,69.45,2083424.6986652,0
+RL.US,D,20200506,000000,70.0352,70.8711,67.5589,68.3073,803130.12413988,0
+RL.US,D,20200507,000000,68.1342,69.9299,67.3858,67.4439,1430314.8434486,0
+RL.US,D,20200508,000000,69.1992,69.8435,68.2217,69.219,2149077.4412538,0
+RL.US,D,20200511,000000,68.3161,68.5089,65.9441,66.6561,1299453.7136365,0
+RL.US,D,20200512,000000,67.0593,67.5195,62.7459,62.9288,2131644.8820285,0
+RL.US,D,20200513,000000,62.7361,62.8895,61.0672,62.1224,1403095.2810418,0
+RL.US,D,20200514,000000,60.8076,65.3402,59.8939,63.2554,1625157.0448641,0
+RL.US,D,20200515,000000,62.382,64.3116,60.9226,62.7853,1317768.8826033,0
+RL.US,D,20200518,000000,65.8496,67.7605,65.533,67.1537,1605208.8445094,0
+RL.US,D,20200519,000000,67.0494,67.2225,64.8308,66.5105,1890615.1434168,0
+RL.US,D,20200520,000000,67.8854,69.094,67.02,68.5659,1135763.1620357,0
+RL.US,D,20200521,000000,68.385,72.2479,67.8952,71.6097,1511986.7494783,0
+RL.US,D,20200522,000000,72.2253,73.1852,69.3724,69.9497,1229422.4946116,0
+RL.US,D,20200526,000000,72.8882,78.2647,72.599,78.1407,2653638.3827269,0
+RL.US,D,20200527,000000,79.5039,83.8153,76.8239,77.6707,3957563.1044661,0
+RL.US,D,20200528,000000,77.6707,79.8018,75.3842,76.8063,1644183.9958805,0
+RL.US,D,20200529,000000,75.7107,75.7107,71.3127,72.5145,1885923.4828787,0
+RL.US,D,20200601,000000,72.1191,74.8325,71.8221,73.6651,1034950.4198618,0
+RL.US,D,20200602,000000,74.4617,76.1346,74.2522,75.279,1586553.0369904,0
+RL.US,D,20200603,000000,77.1613,82.0736,76.9409,81.3193,1619860.3695839,0
+RL.US,D,20200604,000000,80.7528,81.5504,78.9866,81.5504,1188984.122713,0
+RL.US,D,20200605,000000,85.6219,89.415,85.3711,86.0142,1873392.0514804,0
+RL.US,D,20200608,000000,88.349,89.3088,84.9206,86.6781,1185501.4748276,0
+RL.US,D,20200609,000000,84.844,85.3623,81.7137,82.0883,1145286.8058588,0
+RL.US,D,20200610,000000,81.6261,82.106,77.295,77.4878,1315844.0205749,0
+RL.US,D,20200611,000000,72.7918,73.4075,69.9299,71.0915,1836628.5086205,0
+RL.US,D,20200612,000000,73.7615,74.4066,69.8621,71.8024,1526225.440964,0
+RL.US,D,20200615,000000,68.202,71.773,67.7408,70.8131,1688046.0394375,0
+RL.US,D,20200616,000000,74.9229,75.7883,72.1191,73.3877,1183483.0643014,0
+RL.US,D,20200617,000000,73.3189,74.1942,71.4514,71.5252,917129.13719775,0
+RL.US,D,20200618,000000,70.6794,72.5518,70.0352,71.0059,705827.48430174,0
+RL.US,D,20200619,000000,72.4653,72.84,68.2404,68.5581,1444159.0043125,0
+RL.US,D,20200622,000000,68.6721,70.7885,67.3759,70.4296,1276471.2880876,0
+RL.US,D,20200623,000000,71.7434,72.2922,69.6182,70.5446,1452349.58204,0
+RL.US,D,20200624,000000,69.0183,69.574,67.136,67.846,1377880.9103518,0
+RL.US,D,20200625,000000,67.1635,67.7408,65.2517,67.5293,1414537.6859042,0
+RL.US,D,20200626,000000,67.2609,67.9798,64.4846,65.0137,1432496.9638462,0
+RL.US,D,20200629,000000,66.0129,69.8523,65.5232,69.6891,1145286.8058588,0
+RL.US,D,20200630,000000,69.1992,72.9078,68.7203,69.6428,1211491.6879517,0
+RL.US,D,20200701,000000,69.8621,72.0995,67.7507,67.8657,1015062.2125655,0
+RL.US,D,20200702,000000,69.7863,70.7462,67.8067,67.9414,753284.02720906,0
+RL.US,D,20200706,000000,69.574,70.1178,66.837,68.5581,685285.45435139,0
+RL.US,D,20200707,000000,67.4439,67.673,65.9441,66.1663,729141.3969194,0
+RL.US,D,20200708,000000,65.9932,66.8094,65.2163,66.7898,1039585.137836,0
+RL.US,D,20200709,000000,66.4348,66.4348,64.168,64.7915,1028108.1607025,0
+RL.US,D,20200710,000000,64.341,66.2903,64.0145,66.2421,559026.50390556,0
+RL.US,D,20200713,000000,66.127,67.9748,63.9083,66.9148,1161740.1563503,0
+RL.US,D,20200714,000000,66.2617,67.8362,65.1278,67.1832,613139.22580777,0
+RL.US,D,20200715,000000,69.4796,71.6588,68.8924,71.2458,1347598.651469,0
+RL.US,D,20200716,000000,70.2762,72.2253,69.7765,71.6392,847407.03494865,0
+RL.US,D,20200717,000000,72.0149,72.0247,69.9398,70.401,923771.08055167,0
+RL.US,D,20200720,000000,69.4107,70.8328,67.8657,68.4705,929630.06365106,0
+RL.US,D,20200721,000000,69.1432,70.5298,68.4803,68.7203,790074.00768791,0
+RL.US,D,20200722,000000,68.1824,69.3625,67.4901,68.5285,724852.40165504,0
+RL.US,D,20200723,000000,68.0486,70.1699,68.0486,68.8069,629231.60111688,0
+RL.US,D,20200724,000000,69.1432,70.228,68.5581,68.6141,679244.4584136,0
+RL.US,D,20200727,000000,68.2316,68.9308,67.1262,68.7675,749582.76055133,0
+RL.US,D,20200728,000000,68.5285,69.6891,68.326,68.5659,562378.997359,0
+RL.US,D,20200729,000000,68.3555,69.9693,68.3073,69.8435,640726.88121731,0
+RL.US,D,20200730,000000,68.4027,68.7017,66.6266,68.2581,797572.1231643,0
+RL.US,D,20200731,000000,68.0388,68.9986,66.9678,68.4705,1131026.7609117,0
+RL.US,D,20200803,000000,68.4705,68.4705,65.9254,66.9531,1252593.0339878,0
+RL.US,D,20200804,000000,62.8344,64.581,61.3641,64.0342,4609075.5173973,0
+RL.US,D,20200805,000000,64.6086,66.8616,64.0716,65.7906,1765232.7017235,0
+RL.US,D,20200806,000000,65.6372,66.1171,62.1322,62.3151,2853373.5773175,0
+RL.US,D,20200807,000000,62.4685,63.7549,61.5373,63.3418,1999306.2960479,0
+RL.US,D,20200810,000000,64.0539,66.6561,63.9575,65.9539,1675396.6555852,0
+RL.US,D,20200811,000000,67.673,69.3536,67.2973,67.4241,1647293.4666055,0
+RL.US,D,20200812,000000,68.2778,68.6437,65.235,67.0396,1152908.9747782,0
+RL.US,D,20200813,000000,67.2127,67.5775,66.3473,67.3465,958718.56235366,0
+RL.US,D,20200814,000000,66.6836,68.4411,65.3501,67.8559,1081852.7896019,0
+RL.US,D,20200817,000000,67.7408,68.144,65.8103,68.086,842839.42785345,0
+RL.US,D,20200818,000000,67.8952,67.8952,65.706,65.7808,1143835.7873093,0
+RL.US,D,20200819,000000,65.1278,66.7613,64.7443,64.8701,798610.30812516,0
+RL.US,D,20200820,000000,64.5712,65.3009,63.8907,64.6007,820645.0467166,0
+RL.US,D,20200821,000000,64.7629,65.0983,63.631,64.3902,796709.85005284,0
+RL.US,D,20200824,000000,64.5338,67.6248,64.0913,67.4615,858831.13684412,0
+RL.US,D,20200825,000000,68.0584,68.086,66.0227,66.3768,1027464.5063634,0
+RL.US,D,20200826,000000,66.3768,66.598,64.8898,64.9645,1216040.9920798,0
+RL.US,D,20200827,000000,65.3973,66.9806,65.0137,65.533,1104625.7478619,0
+RL.US,D,20200828,000000,65.9057,68.4509,65.6372,68.3653,1008884.9612068,0
+RL.US,D,20200831,000000,67.9798,68.0634,65.6864,66.0985,1108936.0965878,0
+RL.US,D,20200901,000000,65.5978,66.54,65.0039,66.425,996936.17425765,0
+RL.US,D,20200902,000000,67.2127,68.9013,66.8468,68.7479,1342660.9177079,0
+RL.US,D,20200903,000000,69.4894,71.6588,69.0744,71.2075,2280174.4759737,0
+RL.US,D,20200904,000000,71.5536,72.0995,69.8071,71.1101,1574162.9451706,0
+RL.US,D,20200908,000000,70.3136,73.0564,69.7283,72.0798,1262887.4360876,0
+RL.US,D,20200909,000000,71.59,71.6884,69.8061,70.5928,1113618.6056424,0
+RL.US,D,20200910,000000,71.1495,73.4635,70.8525,72.5145,1097227.2818725,0
+RL.US,D,20200911,000000,73.0514,73.2147,71.8516,73.138,1049162.6737285,0
+RL.US,D,20200914,000000,73.8185,77.6707,73.5894,77.3924,1823350.7229017,0
+RL.US,D,20200915,000000,77.0363,78.3139,76.0952,77.4209,1593181.7615348,0
+RL.US,D,20200916,000000,78.2647,79.5432,78.0159,78.0453,1016316.9826358,0
+RL.US,D,20200917,000000,77.1799,78.1605,74.8275,75.6339,1081370.8114712,0
+RL.US,D,20200918,000000,74.6063,75.7589,71.1937,72.8214,2583818.6646539,0
+RL.US,D,20200921,000000,70.9007,71.0825,68.1047,68.3456,1798604.0947015,0
+RL.US,D,20200922,000000,69.1432,72.1585,67.9464,72.0611,2194745.3775537,0
+RL.US,D,20200923,000000,73.3779,74.0604,68.9505,69.153,1207817.8757445,0
+RL.US,D,20200924,000000,69.0557,69.5455,66.7416,68.8167,1595466.5819139,0
+RL.US,D,20200925,000000,68.7774,69.1432,67.7221,68.2483,1217034.4364548,0
+RL.US,D,20200928,000000,69.7087,69.8335,67.4999,67.6435,1324035.6151339,0
+RL.US,D,20200929,000000,67.2805,67.2805,64.6282,64.6676,1301542.2855362,0
+RL.US,D,20200930,000000,64.9645,65.9932,64.4462,65.2714,1861003.9933235,0
+RL.US,D,20201001,000000,66.0227,67.0494,65.0717,66.3768,1325144.9782998,0
+RL.US,D,20201002,000000,64.341,67.3858,64.1975,67.1537,1635341.6291619,0
+RL.US,D,20201005,000000,68.0683,69.6989,68.0388,68.9505,1245199.6521559,0
+RL.US,D,20201006,000000,69.9693,70.0736,66.3768,66.5302,1356503.044909,0
+RL.US,D,20201007,000000,67.2225,69.3262,67.2225,68.9308,1482983.6646216,0
+RL.US,D,20201008,000000,69.6527,71.4268,69.1432,71.3806,1376524.4571316,0
+RL.US,D,20201009,000000,72.0247,72.1979,68.6967,70.9567,1492733.0450377,0
+RL.US,D,20201012,000000,70.0647,72.2341,69.7373,70.7177,1033627.5220811,0
+RL.US,D,20201013,000000,70.3046,71.1593,68.4893,69.3822,987281.35917109,0
+RL.US,D,20201014,000000,69.392,70.9469,69.1992,70.0736,1182116.4427662,0
+RL.US,D,20201015,000000,68.9986,72.7524,68.3073,72.7436,1228190.0948344,0
+RL.US,D,20201016,000000,72.9846,73.1655,71.7631,71.8221,957802.39717272,0
+RL.US,D,20201019,000000,72.0149,72.9747,71.1495,71.4081,790038.41858543,0
+RL.US,D,20201020,000000,72.2155,73.079,70.458,70.5928,825325.52210823,0
+RL.US,D,20201021,000000,70.3332,72.2155,69.7667,72.0345,787176.0379147,0
+RL.US,D,20201022,000000,72.4358,74.4066,72.0897,74.0506,1115108.2637889,0
+RL.US,D,20201023,000000,74.1942,74.9141,73.6179,74.3181,1554408.9596321,0
+RL.US,D,20201026,000000,73.5894,74.3968,72.0798,73.7526,1266223.660237,0
+RL.US,D,20201027,000000,73.0219,74.2699,71.1495,71.5153,1234651.0421814,0
+RL.US,D,20201028,000000,70.0549,72.1191,69.2966,71.352,2008783.1656222,0
+RL.US,D,20201029,000000,71.0443,71.0443,64.821,67.7782,3897916.7855443,0
+RL.US,D,20201030,000000,67.3957,67.5491,62.6121,64.1975,3068612.401779,0
+RL.US,D,20201102,000000,64.7541,66.5882,64.0539,64.7541,1647006.7201227,0
+RL.US,D,20201103,000000,65.5428,67.4615,65.2812,66.3768,1327292.5264264,0
+RL.US,D,20201104,000000,67.6336,68.5945,65.1377,65.9834,1313251.1002516,0
+RL.US,D,20201105,000000,66.1939,67.4487,65.6372,67.1537,934738.62510391,0
+RL.US,D,20201106,000000,66.9246,68.082,64.7354,65.5232,1364076.4059163,0
+RL.US,D,20201109,000000,73.9916,80.0811,72.5046,78.4968,3951366.5333089,0
+RL.US,D,20201110,000000,77.7946,80.147,77.4209,78.1211,2001413.1709147,0
+RL.US,D,20201111,000000,77.7474,78.0355,72.542,73.1852,1654735.6563494,0
+RL.US,D,20201112,000000,72.2431,73.1753,70.228,71.3225,1412767.3822638,0
+RL.US,D,20201113,000000,71.889,74.7233,71.6884,74.5305,1853800.7589819,0
+RL.US,D,20201116,000000,77.7848,77.7848,74.4115,76.1906,2012334.9580494,0
+RL.US,D,20201117,000000,75.3566,81.0174,75.0488,80.7617,2274278.8869403,0
+RL.US,D,20201118,000000,80.9632,81.7421,78.4968,78.4968,1473384.7752675,0
+RL.US,D,20201119,000000,77.7946,79.0426,76.7295,77.3924,1289466.3946497,0
+RL.US,D,20201120,000000,77.2193,77.4484,74.9003,75.1157,1341656.2881866,0
+RL.US,D,20201123,000000,75.99,80.2719,75.332,80.033,2027750.12358,0
+RL.US,D,20201124,000000,82.5879,86.3703,82.1404,85.4969,2349697.2792489,0
+RL.US,D,20201125,000000,84.3345,85.0544,81.8287,84.5361,1402943.7731484,0
+RL.US,D,20201127,000000,84.6226,84.9688,83.0285,84.488,971057.81259857,0
+RL.US,D,20201130,000000,83.769,84.2765,81.7609,82.347,5867235.7038443,0
+RL.US,D,20201201,000000,84.2863,86.1303,83.711,85.1036,1901731.145368,0
+RL.US,D,20201202,000000,83.9126,85.4389,82.405,85.3907,1589741.8205724,0
+RL.US,D,20201203,000000,85.5343,94.3794,85.5343,92.8226,3378728.7229528,0
+RL.US,D,20201204,000000,93.9861,94.111,91.4025,92.3919,1638794.7889338,0
+RL.US,D,20201207,000000,91.7586,92.1805,90.0779,91.7006,1364858.3493393,0
+RL.US,D,20201208,000000,91.1233,93.8238,90.6926,93.2937,1074210.2840526,0
+RL.US,D,20201209,000000,94.6106,97.789,94.0864,96.8292,1932211.6863932,0
+RL.US,D,20201210,000000,99.535,101.453,97.5934,99.7214,2170917.9650289,0
+RL.US,D,20201211,000000,101.709,101.709,96.7308,97.3199,1937049.7706673,0
+RL.US,D,20201214,000000,99.1909,100.607,94.8211,94.9745,1449920.371588,0
+RL.US,D,20201215,000000,95.9166,96.7506,93.8415,96.5391,1203321.4468542,0
+RL.US,D,20201216,000000,96.9453,97.9906,95.2538,95.5508,1110901.6318761,0
+RL.US,D,20201217,000000,96.49,98.1972,95.061,96.9846,988157.86792355,0
+RL.US,D,20201218,000000,96.9944,98.4529,95.834,97.1981,1703855.7355898,0
+RL.US,D,20201221,000000,94.9075,97.8824,94.4276,97.3101,962918.07644607,0
+RL.US,D,20201222,000000,97.7989,97.9415,94.7295,94.9174,790706.47688053,0
+RL.US,D,20201223,000000,95.657,98.2955,95.4937,97.9022,511937.03716954,0
+RL.US,D,20201224,000000,99.0724,99.3873,96.5096,96.9158,350350.30994095,0
+RL.US,D,20201228,000000,97.4763,100.095,97.3199,99.3377,858952.13979254,0
+RL.US,D,20201229,000000,99.5152,99.9277,96.8292,97.5255,700425.05854557,0
+RL.US,D,20201230,000000,98.3152,100.823,97.912,99.8097,788408.43769194,0
+RL.US,D,20201231,000000,99.0724,100.547,98.2857,99.6133,532556.34631385,0
+RL.US,D,20210104,000000,99.7512,99.8295,95.3874,97.3101,1111972.3554448,0
+RL.US,D,20210105,000000,97.0043,100.971,96.7506,99.8692,927788.58180569,0
+RL.US,D,20210106,000000,100.479,106.242,100.105,105.101,1615956.7534578,0
+RL.US,D,20210107,000000,106.596,108.77,105.711,107.736,1498436.4529176,0
+RL.US,D,20210108,000000,107.844,108.346,103.557,105.14,1336089.1357274,0
+RL.US,D,20210111,000000,105.652,106.772,104.127,106.202,1183242.075236,0
+RL.US,D,20210112,000000,106.616,112.359,106.192,109.959,1141592.6570217,0
+RL.US,D,20210113,000000,109.517,111.719,107.206,108.454,1407899.8098763,0
+RL.US,D,20210114,000000,109.084,110.579,106.438,107.038,1107707.7641365,0
+RL.US,D,20210115,000000,106.881,107.992,105.308,105.701,1005524.3331014,0
+RL.US,D,20210119,000000,105.17,106.34,101.945,102.987,1027437.0519129,0
+RL.US,D,20210120,000000,103.38,105.003,102.141,102.357,856790.35602487,0
+RL.US,D,20210121,000000,102.269,104.186,101.118,103.606,1094842.8120064,0
+RL.US,D,20210122,000000,102.672,108.406,101.265,104.167,1825461.6650944,0
+RL.US,D,20210125,000000,103.281,105.888,101.571,105.15,1084898.1999425,0
+RL.US,D,20210126,000000,105.937,106.173,101.945,102.819,1066217.9884675,0
+RL.US,D,20210127,000000,101.255,101.935,96.2293,96.8096,1484413.3297097,0
+RL.US,D,20210128,000000,97.9415,101.207,97.0711,99.4269,1224002.7827199,0
+RL.US,D,20210129,000000,99.3873,99.7512,95.9549,97.0426,1085834.7017535,0
+RL.US,D,20210201,000000,100.027,100.095,96.549,98.4135,1231710.3654852,0
+RL.US,D,20210202,000000,99.8692,100.833,97.6818,99.3278,910937.65019806,0
+RL.US,D,20210203,000000,99.535,102.347,99.535,101.019,1479056.661371,0
+RL.US,D,20210204,000000,99.3178,105.003,96.3552,103.557,2781584.2566301,0
+RL.US,D,20210205,000000,103.901,105.121,100.921,104.196,1463164.6018674,0
+RL.US,D,20210208,000000,104.826,106.999,104.275,105.838,1136554.2569423,0
+RL.US,D,20210209,000000,105.042,106.704,104.737,105.986,852280.70832514,0
+RL.US,D,20210210,000000,106.999,108.68,105.416,107.717,775433.66775993,0
+RL.US,D,20210211,000000,108.18,111.828,107.294,108.936,927369.64722794,0
+RL.US,D,20210212,000000,107.658,108.18,105.77,106.31,850746.30959259,0
+RL.US,D,20210216,000000,106.91,107.844,105.681,107.334,782771.12385941,0
+RL.US,D,20210217,000000,107.372,107.608,105.416,106.99,627695.16872132,0
+RL.US,D,20210218,000000,106.468,106.98,104.285,106.586,632361.40847195,0
+RL.US,D,20210219,000000,106.636,109.546,104.973,108.956,890536.9598261,0
+RL.US,D,20210222,000000,108.228,113.549,108.022,112.733,1080454.6462903,0
+RL.US,D,20210223,000000,112.644,113.343,109.91,112.487,767077.34649807,0
+RL.US,D,20210224,000000,112.359,115.447,111.454,115.113,641841.32854062,0
+RL.US,D,20210225,000000,115.752,117.355,112.919,112.919,1011623.2884346,0
+RL.US,D,20210226,000000,112.841,114.345,109.762,112.437,986638.72166348,0
+RL.US,D,20210301,000000,114.316,118.328,114.001,115.565,1115347.2191913,0
+RL.US,D,20210302,000000,115.752,117.827,114.798,116.804,1312121.4004557,0
+RL.US,D,20210303,000000,117.03,120.669,116.706,117.453,1519865.1599354,0
+RL.US,D,20210304,000000,117.138,120.354,112.753,116.175,1721670.6234588,0
+RL.US,D,20210305,000000,117.581,120.334,111.553,117.355,1534719.0344783,0
+RL.US,D,20210308,000000,119.106,123.305,118.171,121.524,1271876.226542,0
+RL.US,D,20210309,000000,121.662,124.593,119.724,119.98,1259356.9971217,0
+RL.US,D,20210310,000000,120.05,122.036,116.981,117.758,1396463.5060028,0
+RL.US,D,20210311,000000,118.014,118.889,115.221,116.912,1142607.454858,0
+RL.US,D,20210312,000000,118.486,120.905,117.188,119.066,1647781.5457252,0
+RL.US,D,20210315,000000,118.889,120.374,117.522,119.086,1472287.6140797,0
+RL.US,D,20210316,000000,119.086,119.804,113.971,116.922,1114817.4499801,0
+RL.US,D,20210317,000000,117.266,117.906,113.598,116.263,952903.30300874,0
+RL.US,D,20210318,000000,116.263,120.866,115.919,117.63,1001494.6298693,0
+RL.US,D,20210319,000000,116.568,119.116,115.85,116.912,1706302.2321772,0
+RL.US,D,20210322,000000,117.158,118.024,115.279,116.686,905558.61156637,0
+RL.US,D,20210323,000000,115.958,116.519,107.992,109.054,1649423.7285967,0
+RL.US,D,20210324,000000,110.451,113.627,109.379,109.438,1322532.7381778,0
+RL.US,D,20210325,000000,107.962,114.473,106.428,113.598,1307198.9191673,0
+RL.US,D,20210326,000000,115.398,117.404,113.489,117.316,766800.76833023,0
+RL.US,D,20210329,000000,116.401,118.328,111.936,113.303,680066.0582651,0
+RL.US,D,20210330,000000,114.07,115.683,112.408,115.467,516852.40063751,0
+RL.US,D,20210331,000000,115.939,119.96,115.525,118.26,1062828.8890801,0
+RL.US,D,20210401,000000,118.544,118.998,114.119,115.171,1076750.3291381,0
+RL.US,D,20210405,000000,116.548,118.653,114.473,118.407,607816.11290855,0
+RL.US,D,20210406,000000,118.8,120.738,117.68,118.79,993539.95704974,0
+RL.US,D,20210407,000000,119.706,120.718,118.043,118.732,690689.91377056,0
+RL.US,D,20210408,000000,117.866,119.42,116.548,118.672,664315.33833979,0
+RL.US,D,20210409,000000,119.784,122.685,119.096,122.488,848930.2485347,0
+RL.US,D,20210412,000000,121.957,124.003,121.79,122.695,744640.95946437,0
+RL.US,D,20210413,000000,121.623,121.938,118.014,119.578,856479.20558606,0
+RL.US,D,20210414,000000,119.479,122.537,119.479,120.806,612091.88936342,0
+RL.US,D,20210415,000000,121.957,122.439,120.404,120.994,480871.81803215,0
+RL.US,D,20210416,000000,121.879,122.154,118.112,119.616,918148.00236013,0
+RL.US,D,20210419,000000,118.948,119.656,116.627,117.335,1223549.2758712,0
+RL.US,D,20210420,000000,116.598,117.227,112.909,114.699,1351037.5755998,0
+RL.US,D,20210421,000000,114.287,118.27,113.697,117.768,763389.29864983,0
+RL.US,D,20210422,000000,118.132,120.118,118.102,118.525,894077.56710693,0
+RL.US,D,20210423,000000,119.912,120.738,118.624,120.502,761584.42273844,0
+RL.US,D,20210426,000000,121.288,123.167,120.512,120.846,1215375.9842793,0
+RL.US,D,20210427,000000,121.358,124.023,120.6,123.737,918685.90622329,0
+RL.US,D,20210428,000000,129.146,129.884,126.107,127.041,1483866.274363,0
+RL.US,D,20210429,000000,127.996,129.687,125.203,128.114,775313.681643,0
+RL.US,D,20210430,000000,128.005,128.674,126.511,127.996,628701.8319057,0
+RL.US,D,20210503,000000,128.979,131.566,128.596,130.896,1160807.7218653,0
+RL.US,D,20210504,000000,130.75,131.684,128.89,130.042,662176.94169661,0
+RL.US,D,20210505,000000,130.788,130.788,128.694,129.589,794436.21482024,0
+RL.US,D,20210506,000000,130.022,130.778,127.573,128.684,906816.43213109,0
+RL.US,D,20210507,000000,128.596,134.3,128.015,134.093,1250783.073919,0
+RL.US,D,20210510,000000,134.25,136.423,132.106,132.106,1179278.4660514,0
+RL.US,D,20210511,000000,131.486,131.486,126.668,128.733,840518.00154038,0
+RL.US,D,20210512,000000,128.133,130.376,122.547,122.951,831951.19615816,0
+RL.US,D,20210513,000000,123.727,128.556,123.727,126.314,806279.25129345,0
+RL.US,D,20210514,000000,126.914,131.35,126.717,131.064,589812.09438062,0
+RL.US,D,20210517,000000,130.306,132.854,129.372,132.638,767913.18199055,0
+RL.US,D,20210518,000000,133.67,134.673,130.996,131.27,1123858.0988411,0
+RL.US,D,20210519,000000,129.136,129.382,124.779,125.851,1686009.3259442,0
+RL.US,D,20210520,000000,121.102,121.682,113.589,117.03,4847335.4070047,0
+RL.US,D,20210521,000000,116.352,117.306,114.503,116.283,1558110.2262899,0
+RL.US,D,20210524,000000,116.155,116.961,114.463,114.857,1220419.4685161,0
+RL.US,D,20210525,000000,114.995,117.689,114.995,116.716,1086438.6996641,0
+RL.US,D,20210526,000000,117.158,119.488,117.158,119.124,987773.50561679,0
+RL.US,D,20210527,000000,119.824,121.652,118.28,120.659,1420650.8768785,0
+RL.US,D,20210528,000000,121.426,121.476,118.486,119.164,689477.85062331,0
+RL.US,D,20210601,000000,120.206,121.406,118.544,119.951,948670.23347684,0
+RL.US,D,20210602,000000,120.492,120.492,116.322,118.043,1147129.3045358,0
+RL.US,D,20210603,000000,117.198,117.482,115.181,116.332,912803.53599941,0
+RL.US,D,20210604,000000,116.548,116.745,113.451,115.988,735607.42842392,0
+RL.US,D,20210607,000000,116.853,117.05,115.181,116.155,753142.68763064,0
+RL.US,D,20210608,000000,115.653,118.024,114.788,117.61,546971.96648048,0
+RL.US,D,20210609,000000,117.552,117.718,116.165,116.607,522326.00459865,0
+RL.US,D,20210610,000000,117.355,118.27,114.159,114.906,712636.18802156,0
+RL.US,D,20210611,000000,115.801,118.024,114.788,117.856,644496.27558548,0
+RL.US,D,20210614,000000,117.65,118.328,114.925,115.604,671768.7132302,0
+RL.US,D,20210615,000000,115.988,116.843,114.089,116.499,601699.87143981,0
+RL.US,D,20210616,000000,115.968,117.502,113.519,116.637,654122.61939006,0
+RL.US,D,20210617,000000,116.342,116.912,110.717,112.408,1279800.3944166,0
+RL.US,D,20210618,000000,109.851,111.425,108.416,108.976,1536982.5013958,0
+RL.US,D,20210621,000000,110.402,111.907,109.88,110.854,1265945.0484062,0
+RL.US,D,20210622,000000,110.156,113.235,108.858,112.703,1273775.6677828,0
+RL.US,D,20210623,000000,112.683,115.722,112.683,114.916,772232.68219989,0
+RL.US,D,20210624,000000,115.742,117.05,113.707,116.283,838652.11573903,0
+RL.US,D,20210625,000000,117.414,118.79,116.716,117.04,812218.5640813,0
+RL.US,D,20210628,000000,116.45,116.519,112.831,113.195,1176445.5734942,0
+RL.US,D,20210629,000000,113.971,115.053,112.555,112.929,649737.02513326,0
+RL.US,D,20210630,000000,112.526,114.237,111.946,113.785,684535.03270485,0
+RL.US,D,20210701,000000,114.561,115.535,113.235,114.001,640528.59907492,0
+RL.US,D,20210702,000000,114.061,114.355,113.017,113.765,374870.18471687,0
+RL.US,D,20210706,000000,113.765,113.765,109.841,111.257,852688.4577564,0
+RL.US,D,20210707,000000,110.569,111.719,107.55,109.605,945277.06676343,0
+RL.US,D,20210708,000000,107.334,109.762,104.521,109.704,1171117.3764375,0
+RL.US,D,20210709,000000,111.493,113.569,110.618,112.427,690971.57609589,0
+RL.US,D,20210712,000000,110.844,112.929,110.461,111.749,560100.27796891,0
+RL.US,D,20210713,000000,110.962,111.828,109.359,110.756,988999.80440503,0
+RL.US,D,20210714,000000,112.073,112.919,109.674,109.812,800956.13839423,0
+RL.US,D,20210715,000000,108.582,108.966,106.291,107.766,1392973.740297,0
+RL.US,D,20210716,000000,108.238,108.238,104.295,104.973,1181624.2963206,0
+RL.US,D,20210719,000000,101.619,102.623,99.4458,100.253,1457832.3374846,0
+RL.US,D,20210720,000000,100.725,106.202,100.017,105.318,1084757.8771956,0
+RL.US,D,20210721,000000,106.872,109.507,106.488,106.862,873232.52136975,0
+RL.US,D,20210722,000000,106.37,106.872,104.875,106.154,686409.0531582,0
+RL.US,D,20210723,000000,107.216,107.944,105.681,106.242,512604.07863312,0
+RL.US,D,20210726,000000,106.664,108.248,106.084,107.648,455545.59587723,0
+RL.US,D,20210727,000000,107.206,107.48,105.563,106.38,639174.17951776,0
+RL.US,D,20210728,000000,107.618,108.926,104.894,106.654,724774.10562959,0
+RL.US,D,20210729,000000,107.972,109.418,106.31,106.399,1274382.7161879,0
+RL.US,D,20210730,000000,106.182,113.471,106.182,109.654,1832044.6322214,0
+RL.US,D,20210802,000000,110.677,115.722,110.677,113.961,2204566.9530062,0
+RL.US,D,20210803,000000,124.799,125.025,119.824,120.954,2872505.2619782,0
+RL.US,D,20210804,000000,121.426,122.341,118.2,118.978,1378935.3646166,0
+RL.US,D,20210805,000000,118.978,120.462,117.591,120.276,1031582.6739359,0
+RL.US,D,20210806,000000,120.738,122.37,118.614,118.938,662202.36248409,0
+RL.US,D,20210809,000000,118.466,118.554,116.371,116.598,1008013.5366118,0
+RL.US,D,20210810,000000,116.558,120.05,116.342,116.853,992451.94734541,0
+RL.US,D,20210811,000000,116.863,119.36,116.175,118.574,630066.41977786,0
+RL.US,D,20210812,000000,118.614,120.236,117.906,119.96,765499.22401104,0
+RL.US,D,20210813,000000,119.636,120.462,118.554,120.197,571562.00262985,0
+RL.US,D,20210816,000000,118.928,119.784,117.709,118.308,665956.50437978,0
+RL.US,D,20210817,000000,116.656,117.148,113.863,115.132,969970.81972574,0
+RL.US,D,20210818,000000,114.109,115.968,112.261,112.319,997985.544365,0
+RL.US,D,20210819,000000,110.657,112.555,110.087,110.943,1046083.7079484,0
+RL.US,D,20210820,000000,111.946,113.047,110.333,112.3,956427.64098557,0
+RL.US,D,20210823,000000,113.431,115.073,113.057,114.227,918143.93503413,0
+RL.US,D,20210824,000000,114.365,117.306,114.365,116.391,839352.7126421,0
+RL.US,D,20210825,000000,116.243,116.479,114.277,115.929,479586.54301694,0
+RL.US,D,20210826,000000,115.073,115.732,111.965,112.329,659888.05399151,0
+RL.US,D,20210827,000000,112.615,115.417,112.073,114.277,418171.95411773,0
+RL.US,D,20210830,000000,115.201,115.712,112.653,113.047,955922.27573038,0
+RL.US,D,20210831,000000,112.545,113.971,111.553,112.162,771646.98725626,0
+RL.US,D,20210901,000000,114.807,116.853,113.943,114.877,1288450.5799818,0
+RL.US,D,20210902,000000,114.631,115.398,113.243,113.471,594963.36275646,0
+RL.US,D,20210903,000000,113.235,113.519,109.998,110.913,689534.79318728,0
+RL.US,D,20210907,000000,110.962,111.149,108.652,109.044,752294.65016016,0
+RL.US,D,20210908,000000,108.622,108.68,105.642,106.93,696424.84342703,0
+RL.US,D,20210909,000000,107.55,110.707,107.068,109.88,867026.79872908,0
+RL.US,D,20210910,000000,111.08,111.435,108.68,108.779,767761.67409714,0
+RL.US,D,20210913,000000,108.966,110.235,107.924,109.822,527115.2809607,0
+RL.US,D,20210914,000000,110.313,110.323,107.078,107.914,527799.60855978,0
+RL.US,D,20210915,000000,107.48,108.435,106.281,108.307,509406.1435676,0
+RL.US,D,20210916,000000,108.966,110.107,108.69,108.779,520057.45352354,0
+RL.US,D,20210917,000000,108.366,110.726,108.062,109.182,972122.43517841,0
+RL.US,D,20210920,000000,106.37,107.49,105.416,107.254,852328.49940561,0
+RL.US,D,20210921,000000,108.534,109.586,105.956,106.428,540400.18450002,0
+RL.US,D,20210922,000000,107.216,110.48,107.216,109.389,698881.50832952,0
+RL.US,D,20210923,000000,110.382,113.549,110.382,112.399,587091.0532883,0
+RL.US,D,20210924,000000,110.372,113.697,108.888,113.175,617315.3527757,0
+RL.US,D,20210927,000000,114.041,116.981,113.883,114.651,791818.89054084,0
+RL.US,D,20210928,000000,114.631,116.814,113.765,115.653,917340.63814962,0
+RL.US,D,20210929,000000,116.706,116.971,113.303,113.589,859184.9942059,0
+RL.US,D,20210930,000000,112.653,113.283,107.864,107.914,1374651.4535097,0
+RL.US,D,20211001,000000,109.133,111.926,106.772,111.543,826738.91789236,0
+RL.US,D,20211004,000000,111.513,114.739,111.513,114.051,847118.25480282,0
+RL.US,D,20211005,000000,115.368,119.214,114.257,116.086,1256580.0302969,0
+RL.US,D,20211006,000000,114.965,115.624,110.884,112.015,1055865.6269724,0
+RL.US,D,20211007,000000,113.697,115.978,113.451,113.903,856832.04611634,0
+RL.US,D,20211008,000000,113.579,113.579,109.044,110.048,905941.95704163,0
+RL.US,D,20211011,000000,109.88,111.454,107.678,108.317,965628.94922341,0
+RL.US,D,20211012,000000,108.13,112.437,108.13,111.808,814097.66869214,0
+RL.US,D,20211013,000000,112.427,113.519,111.149,112.959,457741.95191588,0
+RL.US,D,20211014,000000,114.031,115.103,113.007,114.601,544978.97674171,0
+RL.US,D,20211015,000000,115.152,116.135,114.483,115.437,453141.80621271,0
+RL.US,D,20211018,000000,112.811,116.106,112.133,115.958,770848.77452924,0
+RL.US,D,20211019,000000,116.066,116.293,114.67,115.25,553050.58518374,0
+RL.US,D,20211020,000000,115.545,118.496,114.877,115.329,688456.95179793,0
+RL.US,D,20211021,000000,116.342,118.643,115.653,118.063,923719.22214519,0
+RL.US,D,20211022,000000,118.161,120.669,117.542,119.656,619057.18513414,0
+RL.US,D,20211025,000000,119.872,121.436,119.47,120.57,917056.94216129,0
+RL.US,D,20211026,000000,121.18,122.488,120.206,120.886,704643.89243648,0
+RL.US,D,20211027,000000,120.256,120.777,118.318,118.378,964721.93552597,0
+RL.US,D,20211028,000000,119.076,122.39,119.036,121.23,1040901.9346276,0
+RL.US,D,20211029,000000,121.249,124.249,120.846,123.58,1355010.3362678,0
+RL.US,D,20211101,000000,124.219,127.937,124.189,126.087,1601633.6649576,0
+RL.US,D,20211102,000000,123.315,124.613,113.461,113.825,2950288.8043544,0
+RL.US,D,20211103,000000,114.631,120.58,114.631,119.47,1929160.1750636,0
+RL.US,D,20211104,000000,120.532,123.481,119.794,120.856,1120181.2361394,0
+RL.US,D,20211105,000000,123.079,125.881,122.164,123.944,965612.67991942,0
+RL.US,D,20211108,000000,123.413,126.55,123.187,125.321,1170484.9072449,0
+RL.US,D,20211109,000000,125.213,126.422,123.511,125.478,938000.62055391,0
+RL.US,D,20211110,000000,123.895,127.337,121.682,122.705,691380.34235864,0
+RL.US,D,20211111,000000,123.059,124.879,121.259,121.633,628269.67851847,0
+RL.US,D,20211112,000000,121.987,122.38,120.452,121.387,616308.68959132,0
+RL.US,D,20211115,000000,122.006,122.557,120.768,121.505,618559.95453094,0
+RL.US,D,20211116,000000,121.839,124.091,120.994,124.013,847354.15971068,0
+RL.US,D,20211117,000000,124.269,124.879,121.102,122.154,660040.57871642,0
+RL.US,D,20211118,000000,123.698,123.698,120.895,122.311,570707.86417038,0
+RL.US,D,20211119,000000,121.298,121.77,117.738,118.368,1212560.3778575,0
+RL.US,D,20211122,000000,118.83,122.272,117.748,121.17,528305.99064646,0
+RL.US,D,20211123,000000,121.17,123.315,119.518,120.846,698189.04607844,0
+RL.US,D,20211124,000000,118.456,118.938,115.447,118.122,1133921.6801904,0
+RL.US,D,20211126,000000,113.519,114.247,110.795,113.145,1086266.8551407,0
+RL.US,D,20211129,000000,115.634,116.548,112.831,115.761,1233090.2058298,0
+RL.US,D,20211130,000000,114.523,115.496,110.933,112.771,1446206.9029522,0
+RL.US,D,20211201,000000,115.978,120.236,113.027,113.155,1636856.708096,0
+RL.US,D,20211202,000000,114.099,116.234,112.723,115.781,1053982.4550356,0
+RL.US,D,20211203,000000,116.735,117.443,111.346,112.899,876845.32368703,0
+RL.US,D,20211206,000000,114.778,121.279,114.631,119.106,981556.59782961,0
+RL.US,D,20211207,000000,120.512,124.18,120.384,121.004,1157418.6224779,0
+RL.US,D,20211208,000000,121.013,121.928,119.568,120.669,491077.75579137,0
+RL.US,D,20211209,000000,119.784,121.652,118.918,119.204,495685.01931504,0
+RL.US,D,20211210,000000,119.872,120.01,117.542,119.43,491802.75665043,0
+RL.US,D,20211213,000000,119.951,120.492,115.073,116.686,542811.09198504,0
+RL.US,D,20211214,000000,108.494,115.191,108.494,113.559,1692998.0088394,0
+RL.US,D,20211215,000000,112.889,113.107,109.261,112.585,944672.0520213,0
+RL.US,D,20211216,000000,114.109,114.611,110.697,111.199,808336.30141669,0
+RL.US,D,20211217,000000,110.264,113.461,108.425,111.799,1022901.9834256,0
+RL.US,D,20211220,000000,109.94,109.94,103.96,105.829,937888.76908898,0
+RL.US,D,20211221,000000,106.881,109.025,106.862,108.808,703290.48971081,0
+RL.US,D,20211222,000000,108.808,110.52,108.72,109.123,371837.99318573,0
+RL.US,D,20211223,000000,109.733,110.166,108.464,109.654,320806.27072662,0
+RL.US,D,20211227,000000,110.235,114.699,110.235,114.335,821139.2268253,0
+RL.US,D,20211228,000000,114.109,116.047,113.893,114.159,484311.75899453,0
+RL.US,D,20211229,000000,114.395,115.467,114.149,114.847,370649.31716296,0
+RL.US,D,20211230,000000,114.965,116.578,114.847,115.309,288181.2320692,0
+RL.US,D,20211231,000000,115.329,116.47,114.591,116.224,466296.55532011,0
+RL.US,D,20220103,000000,117.237,119.558,116.598,118.24,787194.34088169,0
+RL.US,D,20220104,000000,119.508,122.597,119.508,121.416,747849.0628449,0
+RL.US,D,20220105,000000,122.193,123.669,119.262,119.42,856317.52937766,0
+RL.US,D,20220106,000000,120.384,120.423,116.027,117.384,749904.07930513,0
+RL.US,D,20220107,000000,116.647,118.102,115.161,115.437,733942.87525945,0
+RL.US,D,20220110,000000,114.699,114.699,109.91,112.969,945309.60537141,0
+RL.US,D,20220111,000000,113.135,115.279,111.356,114.679,582565.13628459,0
+RL.US,D,20220112,000000,115.378,116.529,112.201,112.497,1280403.3754957,0
+RL.US,D,20220113,000000,113.509,116.057,113.225,114.769,723306.817776,0
+RL.US,D,20220114,000000,113.175,113.421,110.775,112.29,536252.52881408,0
+RL.US,D,20220118,000000,110.707,111.307,109.605,109.812,626571.56991451,0
+RL.US,D,20220119,000000,110.53,113.185,110.461,110.579,745022.27127663,0
+RL.US,D,20220120,000000,110.264,111.837,107.334,107.5,670782.38667581,0
+RL.US,D,20220121,000000,106.674,108.534,105.229,106.094,707684.21861961,0
+RL.US,D,20220124,000000,103.075,107.953,101.639,107.884,1056111.7001953,0
+RL.US,D,20220125,000000,105.426,107.118,103.311,105.74,824922.85683448,0
+RL.US,D,20220126,000000,106.99,107.57,102.327,103.449,928287.84607189,0
+RL.US,D,20220127,000000,105.13,108.494,103.793,104.806,805288.85741306,0
+RL.US,D,20220128,000000,104.078,107.334,103.055,106.862,1165461.759638,0
+RL.US,D,20220131,000000,105.72,109.615,105.72,108.376,1300938.2876256,0
+RL.US,D,20220201,000000,108.592,111.405,108.13,110.992,1184461.2562038,0
+RL.US,D,20220202,000000,111.975,113.725,109.418,111.149,1531533.3013908,0
+RL.US,D,20220203,000000,119.214,120.069,114.513,115.063,2483534.6748596,0
+RL.US,D,20220204,000000,116.086,117.561,114.67,115.998,1480893.0590589,0
+RL.US,D,20220207,000000,117.482,117.482,115.565,116.686,1275178.895252,0
+RL.US,D,20220208,000000,116.902,122.242,116.696,121.898,1854286.8044387,0
+RL.US,D,20220209,000000,123.108,125.851,121.642,124.327,1299925.5234522,0
+RL.US,D,20220210,000000,122.606,125.321,122.233,122.803,1004172.9640387,0
+RL.US,D,20220211,000000,122.715,123.895,118.85,119.036,953358.84352046,0
+RL.US,D,20220214,000000,119.518,121.879,119.194,119.824,1010205.8253244,0
+RL.US,D,20220215,000000,122.488,126.107,122.036,125.901,1119470.4709213,0
+RL.US,D,20220216,000000,125.497,128.379,125.006,127.15,947860.83560334,0
+RL.US,D,20220217,000000,126.029,128.104,123.659,123.885,1450785.6951939,0
+RL.US,D,20220218,000000,124.259,126.531,122.931,123.767,944594.77282735,0
+RL.US,D,20220222,000000,123.315,132.972,122.616,126.757,4129457.4526039,0
+RL.US,D,20220223,000000,127.799,129.205,125.351,126.235,1428326.9378673,0
+RL.US,D,20220224,000000,122.38,126.461,122.046,126.068,1429059.0565468,0
+RL.US,D,20220225,000000,126.658,131.684,126.039,131.132,1122176.2595411,0
+RL.US,D,20220228,000000,128.419,130.022,126.511,129.107,1134191.1405377,0
+RL.US,D,20220301,000000,128.32,129.461,120.777,121.928,1289696.1985685,0
+RL.US,D,20220302,000000,122.085,126.943,121.741,125.615,923456.87961835,0
+RL.US,D,20220303,000000,125.753,126.009,120.522,121.8,1224341.3876093,0
+RL.US,D,20220304,000000,119.706,120.088,111.965,113.471,1597668.02211,0
+RL.US,D,20220307,000000,111.759,112.133,99.2494,99.5935,2696647.3046559,0
+RL.US,D,20220308,000000,100.311,104.501,98.207,98.7676,2030576.9151482,0
+RL.US,D,20220309,000000,104.108,107.038,103.055,106.232,1515512.1042866,0
+RL.US,D,20220310,000000,103.39,109.723,103.39,106.694,1317623.4756989,0
+RL.US,D,20220311,000000,107.56,108.012,104.865,105.15,854419.10496833,0
+RL.US,D,20220314,000000,106.154,107.884,104.196,105.199,1220825.1842844,0
+RL.US,D,20220315,000000,106.154,107.756,102.701,105.622,1168601.7353081,0
+RL.US,D,20220316,000000,108.474,114.887,107.56,111.464,1079060.5703046,0
+RL.US,D,20220317,000000,113.519,116.676,112.172,116.568,1211274.0860108,0
+RL.US,D,20220318,000000,115.359,119.016,114.237,118.702,1327702.3095207,0
+RL.US,D,20220321,000000,118.83,119.302,114.906,115.87,723670.84345277,0
+RL.US,D,20220322,000000,117.512,118.28,113.333,114.679,732756.23289968,0
+RL.US,D,20220323,000000,113.815,114.561,112.811,113.785,530451.50511015,0
+RL.US,D,20220324,000000,114.641,115.289,113.687,114.965,544876.27676027,0
+RL.US,D,20220325,000000,115.742,115.899,113.637,114.837,519706.64665626,0
+RL.US,D,20220328,000000,114.385,116.804,112.3,116.47,1090074.8891059,0
+RL.US,D,20220329,000000,119.36,122.479,119.184,119.912,987159.33939116,0
+RL.US,D,20220330,000000,119.38,119.696,116.135,117.06,771360.24077343,0
+RL.US,D,20220331,000000,116.027,116.922,111.307,111.562,898875.99495247,0
+RL.US,D,20220401,000000,112.723,112.723,108.966,110.146,718462.63251298,0
+RL.US,D,20220404,000000,109.733,113.716,108.878,113.165,753335.88561552,0
+RL.US,D,20220405,000000,109.32,111.454,108.416,108.798,935866.29123672,0
+RL.US,D,20220406,000000,107.658,107.717,102.987,104.157,976723.59771309,0
+RL.US,D,20220407,000000,104.177,104.56,99.3724,103.075,1334206.9806222,0
+RL.US,D,20220408,000000,102.623,105.544,100.253,103.862,954258.73939741,0
+RL.US,D,20220411,000000,103.085,108.17,102.618,103.301,1475765.1778076,0
+RL.US,D,20220412,000000,104.491,106.724,103.754,104.068,629513.2634422,0
+RL.US,D,20220413,000000,104.206,106.857,104.206,105.878,566902.88069972,0
+RL.US,D,20220414,000000,106.35,108.189,105.888,106.724,607958.46931846,0
+RL.US,D,20220418,000000,106.616,107.48,104.58,106.9,564767.53455103,0
+RL.US,D,20220419,000000,107.57,111.464,107.57,110.943,730429.72242912,0
+RL.US,D,20220420,000000,112.113,114.277,111.22,113.471,781670.91217708,0
+RL.US,D,20220421,000000,115.663,116.578,111.631,112.349,716880.44269994,0
+RL.US,D,20220422,000000,111.041,111.523,106.97,107.442,924926.20113495,0
+RL.US,D,20220425,000000,106.35,106.94,102.653,106.636,1568051.7878592,0
+RL.US,D,20220426,000000,105.494,106.055,101.197,102.593,1019478.3117673,0
+RL.US,D,20220427,000000,102.081,103.852,101.609,101.679,1122242.3535885,0
+RL.US,D,20220428,000000,103.006,105.327,101.501,104.993,967620.92213069,0
+RL.US,D,20220429,000000,104.432,106.252,102.299,102.613,815341.25361587,0
+RL.US,D,20220502,000000,103.262,105.139,101.915,104.934,945988.84881299,0
+RL.US,D,20220503,000000,105.357,106.104,102.347,104.059,885242.31820886,0
+RL.US,D,20220504,000000,104.481,105.853,101.383,105.799,861789.09967579,0
+RL.US,D,20220505,000000,104.059,104.059,97.2433,98.5513,1103515.3678646,0
+RL.US,D,20220506,000000,97.1055,99.4854,94.1946,96.9089,1463880.4512429,0
+RL.US,D,20220509,000000,94.9419,97.9906,92.5325,93.3094,1048543.4233454,0
+RL.US,D,20220510,000000,94.7059,94.8929,91.2147,93.4767,1597536.8508466,0
+RL.US,D,20220511,000000,94.0274,94.4601,90.5902,90.841,1308503.513981,0
+RL.US,D,20220512,000000,90.2805,94.8239,90.0199,93.8799,1381876.0413129,0
+RL.US,D,20220513,000000,95.237,99.2197,94.6961,98.2759,717811.86035337,0
+RL.US,D,20220516,000000,97.971,98.8856,95.9549,96.6728,699282.13994027,0
+RL.US,D,20220517,000000,100.135,101.531,96.9974,100.311,735686.74128088,0
+RL.US,D,20220518,000000,95.9549,96.3287,92.8669,93.7127,1204267.1001486,0
+RL.US,D,20220519,000000,92.1588,93.0538,89.9018,90.5656,1308206.5991831,0
+RL.US,D,20220520,000000,92.1392,92.201,88.6725,91.6966,1410583.2282031,0
+RL.US,D,20220523,000000,91.1262,92.8472,86.6023,89.4446,2224439.9078299,0
+RL.US,D,20220524,000000,88.5692,92.3555,85.1173,89.6314,2929976.5783228,0
+RL.US,D,20220525,000000,88.3528,95.4277,88.0874,92.1392,1807293.9366951,0
+RL.US,D,20220526,000000,94.3618,98.5905,93.7717,96.781,1122077.6268857,0
+RL.US,D,20220527,000000,96.4368,98.4873,96.0827,97.2335,1213761.2558582,0
+RL.US,D,20220531,000000,97.1547,100.183,95.4534,99.417,1635286.7202609,0
+RL.US,D,20220601,000000,100.528,101.639,98.1923,99.5152,1197959.6943579,0
+RL.US,D,20220602,000000,100.597,102.426,99.4408,102.377,1021918.7073658,0
+RL.US,D,20220603,000000,101.049,104.314,100.331,103.449,1072459.3002107,0
+RL.US,D,20220606,000000,104.088,104.191,102.638,104.078,849808.79095016,0
+RL.US,D,20220607,000000,102.279,105.337,102.279,104.767,990619.61698354,0
+RL.US,D,20220608,000000,103.439,104.462,102.417,102.711,1101455.2672469,0
+RL.US,D,20220609,000000,102.091,102.701,100.961,101.473,1361637.0271493,0
+RL.US,D,20220610,000000,98.8561,100.695,98.03,98.1382,1793205.7362713,0
+RL.US,D,20220613,000000,94.342,95.2075,91.6081,92.8276,1188824.4801676,0
+RL.US,D,20220614,000000,93.4963,94.5781,92.4833,93.0046,665701.27967344,0
+RL.US,D,20220615,000000,94.0667,95.4338,92.4441,94.283,638104.47278041,0
+RL.US,D,20220616,000000,90.7034,90.8312,85.1075,85.6976,1178424.327592,0
+RL.US,D,20220617,000000,85.5894,88.9715,85.2845,88.225,1838209.6816021,0
+RL.US,D,20220621,000000,90.8804,91.4901,88.2447,90.6344,1482400.0033409,0
+RL.US,D,20220622,000000,88.8447,91.9818,88.8447,90.7426,1196310.393666,0
+RL.US,D,20220623,000000,91.4999,92.4833,90.5754,91.7852,811680.66021813,0
+RL.US,D,20220624,000000,92.7981,94.9715,91.9818,94.7551,959208.67513636,0
+RL.US,D,20220627,000000,95.3354,95.3354,92.267,92.6309,761827.4454668,0
+RL.US,D,20220628,000000,94.1848,95.7779,91.3967,91.5294,683442.95567452,0
+RL.US,D,20220629,000000,91.1655,91.1655,88.6971,90.0149,929695.14086702,0
+RL.US,D,20220630,000000,88.3987,89.3902,87.3426,88.8944,1515484.3708207,0
+RL.US,D,20220701,000000,88.7953,90.3719,87.7541,89.9356,754917.37818002,0
+RL.US,D,20220705,000000,88.6069,90.0744,87.6748,89.9852,873415.06641772,0
+RL.US,D,20220706,000000,89.6877,91.0908,88.0219,89.2812,965105.82820459,0
+RL.US,D,20220707,000000,90.5603,92.4542,89.7968,92.355,794608.89483949,0
+RL.US,D,20220708,000000,92.5137,93.0789,90.1636,92.4145,425316.53082888,0
+RL.US,D,20220711,000000,90.947,92.1468,89.6927,91.0263,491629.4100226,0
+RL.US,D,20220712,000000,90.6297,93.8226,90.6297,92.4938,863396.6319208,0
+RL.US,D,20220713,000000,91.1453,93.3962,90.2578,93.1483,649312.34814733,0
+RL.US,D,20220714,000000,91.5519,92.5533,91.1949,91.8097,773336.61390095,0
+RL.US,D,20220715,000000,92.8607,93.6094,90.9519,92.2261,778152.19923644,0
+RL.US,D,20220718,000000,93.4953,94.4919,91.304,91.4527,776390.35052835,0
+RL.US,D,20220719,000000,93.1483,96.7626,92.7161,96.2222,941094.46249721,0
+RL.US,D,20220720,000000,96.0338,97.6302,95.0521,97.3426,758819.2629262,0
+RL.US,D,20220721,000000,95.5776,97.5707,95.1413,97.3922,595287.02743061,0
+RL.US,D,20220722,000000,97.8781,98.7457,95.766,96.123,721676.22462124,0
+RL.US,D,20220725,000000,96.9658,96.9658,95.1314,95.9643,605400.26088492,0
+RL.US,D,20220726,000000,92.7616,93.6143,89.7968,89.8662,1149841.7666696,0
+RL.US,D,20220727,000000,91.0065,94.5761,90.2777,94.4373,817836.65639908,0
+RL.US,D,20220728,000000,94.715,96.6981,93.7432,96.5196,490500.89902984,0
+RL.US,D,20220729,000000,96.8766,98.0268,94.9728,97.7988,597880.88826472,0
+RL.US,D,20220801,000000,97.065,98.5028,95.9941,97.1146,803787.24921401,0
+RL.US,D,20220802,000000,95.9842,96.0189,94.1399,94.1696,591777.44900809,0
+RL.US,D,20220803,000000,95.3099,98.4631,95.3099,97.531,915071.14019417,0
+RL.US,D,20220804,000000,97.2236,98.4036,96.6932,97.8979,571350.29068968,0
+RL.US,D,20220805,000000,96.7576,99.7026,96.2816,99.3754,915595.55995845,0
+RL.US,D,20220808,000000,100.188,102.945,100.01,100.307,1374455.7942101,0
+RL.US,D,20220809,000000,100.456,101.775,92.8607,95.9544,1959174.7548909,0
+RL.US,D,20220810,000000,98.1557,98.6515,94.2886,94.715,1428953.0927147,0
+RL.US,D,20220811,000000,96.0238,101.547,95.5975,98.2846,1421572.8930319,0
+RL.US,D,20220812,000000,98.7308,99.1374,97.0749,98.007,686170.98958012,0
+RL.US,D,20220815,000000,96.827,97.8285,95.8454,97.6401,775999.05270424,0
+RL.US,D,20220816,000000,96.946,100.208,96.946,100.01,1145961.0604139,0
+RL.US,D,20220817,000000,98.1061,98.1756,96.0238,97.2931,1139601.4622724,0
+RL.US,D,20220818,000000,96.5295,98.4036,95.0521,98.3739,759591.77357897,0
+RL.US,D,20220819,000000,97.9078,97.9078,95.647,97.2336,808804.53445884,0
+RL.US,D,20220822,000000,95.0224,95.3099,93.6193,94.3481,1212348.568574,0
+RL.US,D,20220823,000000,94.7745,97.5409,94.3084,94.4671,707274.85109436,0
+RL.US,D,20220824,000000,94.3481,94.9034,93.3367,94.2787,1027865.7634953,0
+RL.US,D,20220825,000000,94.3481,97.5013,94.239,97.422,1072254.8710433,0
+RL.US,D,20220826,000000,98.1656,99.068,93.297,93.3069,989361.25080227,0
+RL.US,D,20220829,000000,92.1865,94.1993,91.6312,92.3451,804961.14268637,0
+RL.US,D,20220830,000000,93.2375,94.4373,92.2063,93.654,841704.81517083,0
+RL.US,D,20220831,000000,93.9515,93.9515,90.0744,90.5603,1386499.2957968,0
+RL.US,D,20220901,000000,90.4611,90.8578,88.0268,89.2911,1489166.56665,0
+RL.US,D,20220902,000000,90.5107,91.0511,88.4581,89.2514,1070168.2854812,0
+RL.US,D,20220906,000000,89.9554,90.362,86.6634,88.7457,1095346.4851641,0
+RL.US,D,20220907,000000,88.6664,92.0526,88.6317,91.6609,1093706.6649011,0
+RL.US,D,20220908,000000,90.7388,93.7234,89.2613,93.4259,1183281.594639,0
+RL.US,D,20220909,000000,94.4869,96.3015,94.4869,95.7264,971152.79148661,0
+RL.US,D,20220912,000000,96.8964,99.1076,96.6188,98.3342,980496.53978678,0
+RL.US,D,20220913,000000,95.2108,96.1924,92.7417,93.3069,693391.84633449,0
+RL.US,D,20220914,000000,93.6936,93.8622,91.6708,93.0095,665607.68382291,0
+RL.US,D,20220915,000000,92.9401,95.5082,91.6907,92.2955,1450603.5609833,0
+RL.US,D,20220916,000000,91.1056,93.1979,90.8181,92.7021,1793418.7778948,0
+RL.US,D,20220919,000000,93.8305,95.5772,91.9683,95.4586,1239648.6513032,0
+RL.US,D,20220920,000000,94.9926,97.8384,92.9202,93.416,1555000.408559,0
+RL.US,D,20220921,000000,94.358,95.2802,91.5122,91.532,1004032.9022077,0
+RL.US,D,20220922,000000,91.4428,91.4428,87.5657,87.6451,996847.34293743,0
+RL.US,D,20220923,000000,86.0585,86.7031,82.8954,84.71,1320220.7055877,0
+RL.US,D,20220926,000000,84.5811,85.4983,83.2127,83.2524,753601.28627158,0
+RL.US,D,20220927,000000,84.7298,85.8206,83.3615,84.7992,1166064.4903778,0
+RL.US,D,20220928,000000,85.3248,88.7507,85.3248,88.24,1161913.5062436,0
+RL.US,D,20220929,000000,86.81,88.5071,85.5,87.27,1372564,0
+RL.US,D,20220930,000000,85.24,87.39,82.2311,84.93,1357647,0
+RL.US,D,20221003,000000,86.25,87.665,84.0545,86.86,960495,0
+RL.US,D,20221004,000000,89.28,91.75,88.89,91.75,1006999,0
+RL.US,D,20221005,000000,90.46,94.47,89.81,94.02,1142675,0
+RL.US,D,20221006,000000,93.53,94.69,92.93,93.53,742660,0
+RL.US,D,20221007,000000,92.32,92.32,89.81,90.76,831026,0
+RL.US,D,20221010,000000,91.26,91.61,86.98,88.64,1285195,0
+RL.US,D,20221011,000000,88.44,91.525,87.85,90.56,1183919,0
+RL.US,D,20221012,000000,90.81,93.26,89.97,92.52,958737,0
+RL.US,D,20221013,000000,90.34,95.5,88.295,94.12,1301441,0
+RL.US,D,20221014,000000,94.99,95.52,91.75,92.54,799626,0
+RL.US,D,20221017,000000,94.01,95.31,93.48,94.94,683360,0
+RL.US,D,20221018,000000,97.1,97.76,93.79,94.44,814345,0
+RL.US,D,20221019,000000,93.74,94.51,91.3,91.78,718881,0
+RL.US,D,20221020,000000,92.07,94.485,89.42,89.7,831335,0
+RL.US,D,20221021,000000,89.49,91.475,88.68,90.71,1223434,0
+RL.US,D,20221024,000000,90.76,91.155,88.5,89.16,886424,0
+RL.US,D,20221025,000000,90.08,94.2,89.14,93.81,968867,0
+RL.US,D,20221026,000000,93.43,96.67,92.85,93.52,752575,0
+RL.US,D,20221027,000000,94.25,94.98,91.6,91.82,443118,0
+RL.US,D,20221028,000000,91.47,93.75,90.07,93.28,526851,0
+RL.US,D,20221031,000000,92.29,93.35,91.42,92.69,923937,0
+RL.US,D,20221101,000000,95.02,95.765,92.21,93.51,659894,0
+RL.US,D,20221102,000000,92.91,93.45,90.2,90.3,899950,0
+RL.US,D,20221103,000000,89.38,91.935,88.675,90.7,728864,0
+RL.US,D,20221104,000000,92.3,96.265,92.3,95.06,882354,0
+RL.US,D,20221107,000000,95.51,95.555,91.77,94.57,992939,0
+RL.US,D,20221108,000000,95.56,97.34,93.66,95.15,860809,0
+RL.US,D,20221109,000000,95.07,95.2,90.09,90.24,1166425,0
+RL.US,D,20221110,000000,94.37,97.58,93.13,95.45,1838014,0
+RL.US,D,20221111,000000,96.32,105.98,96.32,104.38,2300047,0
+RL.US,D,20221114,000000,102.64,103.4,101.175,101.34,858769,0
+RL.US,D,20221115,000000,103.73,104.575,101.5,103.87,957780,0
+RL.US,D,20221116,000000,101.79,101.79,99.41,100.12,933179,0
+RL.US,D,20221117,000000,98.35,102.14,97.42,102.07,728308,0
+RL.US,D,20221118,000000,103.94,104.36,100.92,102.87,586074,0
+RL.US,D,20221121,000000,101.78,102.4,100.35,101.17,508944,0
+RL.US,D,20221122,000000,102.39,106.37,102.35,106.22,917275,0
+RL.US,D,20221123,000000,105.51,107.19,104.88,107.1,598390,0
+RL.US,D,20221125,000000,107.27,110.33,107.26,109.47,759941,0
+RL.US,D,20221128,000000,108.44,109.43,107.5,107.95,1020931,0
+RL.US,D,20221129,000000,109.24,113.4709,108.9,112.66,1284566,0
+RL.US,D,20221130,000000,113.32,113.37,111.41,113.12,1530875,0
+RL.US,D,20221201,000000,113.68,115.18,112.5501,113.88,950725,0
+RL.US,D,20221202,000000,113,116.12,112.535,115.56,888366,0
+RL.US,D,20221205,000000,113.39,113.74,109.79,111.01,1219080,0
+RL.US,D,20221206,000000,111.86,112.45,109.54,110.82,1198029,0
+RL.US,D,20221207,000000,110.46,111.97,109.1,109.78,565154,0
+RL.US,D,20221208,000000,111.19,113.1,110.61,112.13,733189,0
+RL.US,D,20221209,000000,111.06,111.12,107.37,107.51,782152,0
+RL.US,D,20221212,000000,108.16,111.37,107.24,111.22,877034,0
+RL.US,D,20221213,000000,115,115.325,109.6,111.16,906114,0
+RL.US,D,20221214,000000,110.99,111.81,108.97,110.47,758832,0
+RL.US,D,20221215,000000,108.07,108.2799,105.97,106.57,875073,0
+RL.US,D,20221216,000000,104.61,106.09,103.45,105.18,2181928,0
+RL.US,D,20221219,000000,105.63,105.705,102.53,103.02,958976,0
+RL.US,D,20221220,000000,102.75,103.67,100.82,101.65,886252,0
+RL.US,D,20221221,000000,103.89,104.71,102.6,103.33,769861,0
+RL.US,D,20221222,000000,102.3,103.87,101.9535,103.76,498135,0
+RL.US,D,20221223,000000,103.68,104.77,103.0741,104.36,487775,0
+RL.US,D,20221227,000000,104.93,105.89,103.65,104.24,434956,0
+RL.US,D,20221228,000000,104.07,105.1,101.19,102.4,758266,0
+RL.US,D,20221229,000000,102.57,104.96,102.265,104.68,442590,0
+RL.US,D,20221230,000000,103.22,105.86,103.22,105.67,433127,0
+RL.US,D,20230103,000000,107.49,110.11,106.87,109.11,1150216,0
+RL.US,D,20230104,000000,110.41,114.265,110.01,113.16,1085311,0
+RL.US,D,20230105,000000,112.51,115.315,111.69,114.46,854709,0
+RL.US,D,20230106,000000,115.37,116.325,114.5,115.97,534266,0
+RL.US,D,20230109,000000,115.99,116.301,114.2275,114.38,759388,0
+RL.US,D,20230110,000000,113.39,114.82,113.135,114.08,637154,0
+RL.US,D,20230111,000000,114.63,117.79,114.3,116.22,823545,0
+RL.US,D,20230112,000000,116.87,119.48,116.69,119.43,1159490,0
+RL.US,D,20230113,000000,118,119.82,117.31,118.81,618219,0
+RL.US,D,20230117,000000,118.46,119.735,118.19,119.27,693180,0
+RL.US,D,20230118,000000,119.75,121.45,118.82,118.92,643863,0
+RL.US,D,20230119,000000,117.76,118.025,115.47,117.34,610193,0
+RL.US,D,20230120,000000,119.71,121.88,118.36,121.05,859114,0
+RL.US,D,20230123,000000,120.64,127.305,120.255,126.87,1392849,0
+RL.US,D,20230124,000000,125.8,127.43,124.55,126.3,619254,0
+RL.US,D,20230125,000000,125.02,125.39,122.535,123.98,785917,0
+RL.US,D,20230126,000000,125.26,125.77,122.205,124.21,829581,0
+RL.US,D,20230127,000000,119.9,123.25,118.325,122.82,1285133,0
+RL.US,D,20230130,000000,121.49,123.795,121.45,121.86,1004107,0
+RL.US,D,20230131,000000,122.35,124.07,121.59,123.85,978141,0
+RL.US,D,20230201,000000,123.96,128.06,123.36,127.73,1160437,0
+RL.US,D,20230202,000000,127.67,128.94,125.59,126.9,1087649,0
+RL.US,D,20230203,000000,124.7,128.59,123.2036,125.89,880986,0
+RL.US,D,20230206,000000,124.72,124.735,120.72,120.97,1297469,0
+RL.US,D,20230207,000000,120.21,122.52,119.4,122.3,929841,0
+RL.US,D,20230208,000000,114.75,118.25,113.67,117.08,2929541,0
+RL.US,D,20230209,000000,120.02,123.31,116.77,117.62,2474163,0
+RL.US,D,20230210,000000,117.11,118.73,115.15,118.21,1382042,0
+RL.US,D,20230213,000000,120.17,123.59,118.82,122.88,1442784,0
+RL.US,D,20230214,000000,121.71,122.8599,120.2,122.12,998389,0
+RL.US,D,20230215,000000,121.11,123.845,120.66,123.63,813404,0
+RL.US,D,20230216,000000,122.28,124.25,121.44,122.93,950190,0
+RL.US,D,20230217,000000,122.22,122.855,120.995,122.77,823310,0
+RL.US,D,20230221,000000,121.56,122.155,118.39,118.59,958714,0
+RL.US,D,20230222,000000,118.85,119.61,117.57,119.08,718672,0
+RL.US,D,20230223,000000,119.8,119.93,117.27,118.62,756593,0
+RL.US,D,20230224,000000,116.29,119.38,115.98,118.95,707715,0
+RL.US,D,20230227,000000,120.03,120.24,118.81,119.1,792269,0
+RL.US,D,20230228,000000,119.31,120.22,118.16,118.19,910064,0
+RL.US,D,20230301,000000,118.67,119.49,116.78,116.88,930960,0
+RL.US,D,20230302,000000,116.03,119.045,115.42,118.39,734941,0
+RL.US,D,20230303,000000,118.64,119.0482,117.41,118.89,915121,0
+RL.US,D,20230306,000000,119.15,119.228,116.885,117.04,964568,0
+RL.US,D,20230307,000000,117.3,118.3,116.1,116.33,668858,0
+RL.US,D,20230308,000000,116.44,117.06,115.29,116.24,630617,0
+RL.US,D,20230309,000000,116.5,117.11,114.41,114.7,607597,0
+RL.US,D,20230310,000000,114.83,115.46,111.79,113.33,781294,0
+RL.US,D,20230313,000000,111.1,113.81,110.17,110.72,1346406,0
+RL.US,D,20230314,000000,113.55,114.18,111,111.82,889850,0
+RL.US,D,20230315,000000,109.07,112.04,108.9,111.64,824122,0
+RL.US,D,20230316,000000,110.51,113.5025,109.88,112.18,917943,0
+RL.US,D,20230317,000000,111.77,112.56,110.2,110.92,980987,0
+RL.US,D,20230320,000000,111.82,114.15,111.34,112.06,724511,0
+RL.US,D,20230321,000000,114.37,115.66,114.025,114.53,623321,0
+RL.US,D,20230322,000000,114.29,115.275,111.89,111.89,616430,0
+RL.US,D,20230323,000000,112.72,114.06,109.61,111.44,675571,0
+RL.US,D,20230324,000000,110.6,111.66,109.22,111.09,794488,0
+RL.US,D,20230327,000000,112.13,113.03,110.24,112.78,1075199,0
+RL.US,D,20230328,000000,116.03,118.14,114.57,115.6,1148590,0
+RL.US,D,20230329,000000,117.01,117.1899,115.57,116.62,878191,0
+RL.US,D,20230330,000000,117.09,118.41,114.22,114.28,962919,0
+RL.US,D,20230331,000000,114.42,117.21,114.15,116.67,805704,0
+RL.US,D,20230403,000000,117.14,118.11,116.41,117.52,688798,0
+RL.US,D,20230404,000000,118.17,118.17,114.99,115.54,719442,0
+RL.US,D,20230405,000000,114.34,115.4,113.36,113.84,1116047,0
+RL.US,D,20230406,000000,113.04,113.635,110.88,112.06,825839,0
+RL.US,D,20230410,000000,111.65,117.02,111.28,116.91,1298712,0
+RL.US,D,20230411,000000,117.79,120.93,117.23,120.42,1399446,0
+RL.US,D,20230412,000000,121.97,122.34,117.87,118.25,1269347,0
+RL.US,D,20230413,000000,119.16,120.09,118.425,119.98,745435,0
+RL.US,D,20230414,000000,121,122.94,119.46,120.07,813608,0
+RL.US,D,20230417,000000,120.02,120.32,117.35,118.04,840350,0
+RL.US,D,20230418,000000,118,118.475,117,117.36,951679,0
+RL.US,D,20230419,000000,116.87,117.35,115.94,116.92,821493,0
+RL.US,D,20230420,000000,116.55,117.83,114.95,115.77,746008,0
+RL.US,D,20230421,000000,115.51,115.51,114.025,115.11,659364,0
+RL.US,D,20230424,000000,115.06,116.405,114.495,116.13,659471,0
+RL.US,D,20230425,000000,114.62,115.39,111.59,112.43,853357,0
+RL.US,D,20230426,000000,112.39,112.68,111.47,111.99,591053,0
+RL.US,D,20230427,000000,112.62,114.75,111.72,114.74,611143,0
+RL.US,D,20230428,000000,114.75,115.65,113.57,114.79,655931,0
+RL.US,D,20230501,000000,114.82,116.1,113.02,113.7,613554,0
+RL.US,D,20230502,000000,113.42,113.42,109.95,112.5,722655,0
+RL.US,D,20230503,000000,112,114.4,111.8365,112.35,783941,0
+RL.US,D,20230504,000000,111.73,111.9,109.615,109.84,699476,0
+RL.US,D,20230505,000000,111.91,113.98,111.165,113.84,713636,0
+RL.US,D,20230508,000000,115.19,115.92,110.81,111.74,736338,0
+RL.US,D,20230509,000000,110.53,111.27,109.69,110.72,684521,0
+RL.US,D,20230510,000000,112.51,112.51,108.285,109.76,623999,0
+RL.US,D,20230511,000000,111.45,113.27,110.25,110.97,760272,0
+RL.US,D,20230512,000000,111.2,112.5,110.42,112.36,588112,0
+RL.US,D,20230515,000000,112.81,113.62,111.835,113.25,1062565,0
+RL.US,D,20230516,000000,112.07,112.405,109.41,109.48,802800,0
+RL.US,D,20230517,000000,109.47,112.46,109.47,112,801147,0
+RL.US,D,20230518,000000,112.11,113.795,111.52,112.78,921837,0
+RL.US,D,20230519,000000,111.25,112.18,108.14,109.12,1113851,0
+RL.US,D,20230522,000000,108.75,109.615,107.81,108.82,1340791,0
+RL.US,D,20230523,000000,107.78,109.405,106.67,107.96,1099432,0
+RL.US,D,20230524,000000,108.48,109.11,106.325,108.22,1660539,0
+RL.US,D,20230525,000000,114,117.945,112.433,114,2641197,0
+RL.US,D,20230526,000000,114.19,114.545,111.93,112.76,1317351,0
+RL.US,D,20230530,000000,113.01,113.18,109.11,109.32,1260582,0
+RL.US,D,20230531,000000,108.23,108.4928,105.07,106.31,1167122,0
+RL.US,D,20230601,000000,105.45,106.87,103.17,106.09,1256808,0
+RL.US,D,20230602,000000,108.15,113.44,107.675,112.58,1820049,0
+RL.US,D,20230605,000000,112.59,114.659,111.75,113.18,1276616,0
+RL.US,D,20230606,000000,113.19,116.255,112.92,115.49,954565,0
+RL.US,D,20230607,000000,115.61,119.24,115.61,119.03,939722,0
+RL.US,D,20230608,000000,119,119.015,117.08,117.73,767558,0
+RL.US,D,20230609,000000,117.7,118.24,116.755,117.33,565784,0
+RL.US,D,20230612,000000,117.75,118.5,116.53,118.31,657108,0
+RL.US,D,20230613,000000,118.46,121.465,118.46,120.62,1226186,0
+RL.US,D,20230614,000000,120.49,122.72,120.49,121.74,1030443,0
+RL.US,D,20230615,000000,121,122.615,120.8444,121.47,772704,0
+RL.US,D,20230616,000000,123.03,123.6,122.44,123.18,992141,0
+RL.US,D,20230620,000000,122.47,124.33,121.8801,123.38,1046562,0
+RL.US,D,20230621,000000,123.5,124.23,122.49,123.65,836666,0
+RL.US,D,20230622,000000,123.65,124.81,122.58,122.78,727096,0
+RL.US,D,20230623,000000,121.12,121.12,119.07,119.62,836930,0
+RL.US,D,20230626,000000,119.89,122.16,118.65,118.71,684247,0
+RL.US,D,20230627,000000,118.9,121.81,118.32,121.5,607854,0
+RL.US,D,20230628,000000,121.4,123.27,120.96,122.06,788810,0
+RL.US,D,20230629,000000,121.8,124.21,121.43,123.11,650033,0
+RL.US,D,20230630,000000,123.5,123.93,122.3,123.3,664619,0
+RL.US,D,20230703,000000,123.4,124.32,122,123.69,818624,0
+RL.US,D,20230705,000000,122.69,124.99,122.31,124.55,2870243,0
+RL.US,D,20230706,000000,122.91,124.11,122.04,123.69,2162016,0
+RL.US,D,20230707,000000,122.09,123.695,121.19,122.55,1730837,0
+RL.US,D,20230710,000000,123.15,129.32,122.89,128.75,1243287,0
+RL.US,D,20230711,000000,129.24,132.3,128.77,130.85,1053368,0
+RL.US,D,20230712,000000,132.23,132.66,129.32,129.4,1321111,0
+RL.US,D,20230713,000000,128.82,129.29,126.495,126.68,851663,0
+RL.US,D,20230714,000000,127.15,127.6,124.67,125.38,602560,0
+RL.US,D,20230717,000000,123.81,126.14,122.75,125.99,728885,0
+RL.US,D,20230718,000000,125.71,128.48,125.465,128.34,701949,0
+RL.US,D,20230719,000000,127.95,128.8,126.84,128.6,597126,0
+RL.US,D,20230720,000000,128.72,128.725,127.06,127.21,512325,0
+RL.US,D,20230721,000000,128.05,128.335,125.86,126.16,561572,0
+RL.US,D,20230724,000000,125.94,128.6,125.735,128.52,555186,0
+RL.US,D,20230725,000000,128.52,128.52,126.76,128.15,708418,0
+RL.US,D,20230726,000000,127.65,129.59,127.59,128.27,585176,0
+RL.US,D,20230727,000000,129.12,129.27,125.935,126.47,590138,0
+RL.US,D,20230728,000000,128.08,128.44,126.94,127.68,589959,0
+RL.US,D,20230731,000000,129.34,132.47,129.15,131.33,733130,0
+RL.US,D,20230801,000000,130.9,132.52,130.51,131.8,526030,0
+RL.US,D,20230802,000000,130.6,132.435,129.59,131.48,719217,0
+RL.US,D,20230803,000000,131.1,132.77,130.32,132.21,671938,0
+RL.US,D,20230804,000000,132.68,135.755,131.57,131.74,851902,0
+RL.US,D,20230807,000000,132.26,133.58,130.96,131.62,823648,0
+RL.US,D,20230808,000000,130,130.435,128.22,130.15,726167,0
+RL.US,D,20230809,000000,129.81,130.82,127.245,128.49,1224518,0
+RL.US,D,20230810,000000,123.32,129.1119,122.18,122.3,2068968,0
+RL.US,D,20230811,000000,122.24,124.81,121.34,121.46,1362799,0
+RL.US,D,20230814,000000,121.15,121.8,119.4,121.07,1079591,0
+RL.US,D,20230815,000000,119.76,121.03,118.84,119.63,1053753,0
+RL.US,D,20230816,000000,119.45,120.3,117.6,117.75,1112294,0
+RL.US,D,20230817,000000,118.46,119.38,116.39,116.72,985642,0
+RL.US,D,20230818,000000,115.67,117.52,114.86,115.43,995591,0
+RL.US,D,20230821,000000,116.01,116.385,114.26,115.05,681037,0
+RL.US,D,20230822,000000,113.5,114.34,112.37,113.1,850162,0
+RL.US,D,20230823,000000,112.23,114.86,111.03,113.7,1150558,0
+RL.US,D,20230824,000000,113.58,114.54,112.4,112.49,802566,0
+RL.US,D,20230825,000000,113.93,114.3,111.36,111.85,570720,0
+RL.US,D,20230828,000000,112.33,114.2,112.01,113.79,968054,0
+RL.US,D,20230829,000000,113.97,115.91,112.88,115.87,778770,0
+RL.US,D,20230830,000000,115.95,116.95,115.1,116.19,694566,0
+RL.US,D,20230831,000000,116.01,117.73,115.26,116.63,805475,0
+RL.US,D,20230901,000000,117.43,118.445,116.59,118.33,743590,0
+RL.US,D,20230905,000000,117.69,120,116.08,117.34,783290,0
+RL.US,D,20230906,000000,116.58,118.17,116.53,117.67,765352,0
+RL.US,D,20230907,000000,116.87,117.035,114.925,116.29,742412,0
+RL.US,D,20230908,000000,116.59,117.57,115.61,116.95,423825,0
+RL.US,D,20230911,000000,117.57,118,116.095,116.49,649144,0
+RL.US,D,20230912,000000,116.24,118.239,116.24,117.41,548680,0
+RL.US,D,20230913,000000,117.12,117.265,113.93,114.21,525245,0
+RL.US,D,20230914,000000,115.11,115.38,114.335,115.04,763267,0
+RL.US,D,20230915,000000,115.14,115.46,113.255,113.86,987087,0
+RL.US,D,20230918,000000,116.81,117.19,114.65,114.72,825584,0
+RL.US,D,20230919,000000,114.56,114.93,113.63,114.23,622761,0
+RL.US,D,20230920,000000,114.72,116.14,114.43,115.07,576805,0
+RL.US,D,20230921,000000,114.22,114.22,111.88,112.24,604283,0
+RL.US,D,20230922,000000,113.52,114,111.73,112.14,464304,0
+RL.US,D,20230925,000000,111.53,113.61,111.53,113.18,601993,0
+RL.US,D,20230926,000000,112.05,113.945,111.28,113.43,586387,0
+RL.US,D,20230927,000000,114.16,115.93,113.955,115.26,1074110,0
+RL.US,D,20230928,000000,114.71,115.885,114.56,115.39,583927,0
+RL.US,D,20230929,000000,117.24,117.4,115.39,116.09,572070,0
+RL.US,D,20231002,000000,116,117.5,115.37,115.94,731506,0
+RL.US,D,20231003,000000,115.08,115.47,111.02,112.33,764144,0
+RL.US,D,20231004,000000,111.87,114.03,111.45,113.7,698303,0
+RL.US,D,20231005,000000,113.67,114.05,111.81,112.19,706734,0
+RL.US,D,20231006,000000,111.63,114.445,111.12,113.66,456847,0
+RL.US,D,20231009,000000,112.46,114.53,112.31,114.22,569048,0
+RL.US,D,20231010,000000,114.49,116.12,110.365,112.23,1273173,0
+RL.US,D,20231011,000000,112.23,113.25,111.12,111.82,911027,0
+RL.US,D,20231012,000000,111.78,111.78,108.6,109.81,850880,0
+RL.US,D,20231013,000000,109.81,110.29,109.14,109.57,601507,0
+RL.US,D,20231016,000000,110.79,111.93,110.115,111.83,504153,0
+RL.US,D,20231017,000000,111.71,116.12,111.38,116.07,1035924,0
+RL.US,D,20231018,000000,115.34,117.22,114.92,116.31,628261,0
+RL.US,D,20231019,000000,116.27,118.89,116.05,117.05,751071,0
+RL.US,D,20231020,000000,117.7,117.7,115.51,115.79,632322,0
+RL.US,D,20231023,000000,115.28,117.49,114.21,116.06,572617,0
+RL.US,D,20231024,000000,116.66,118,115.7,116.68,775361,0
+RL.US,D,20231025,000000,116.01,116.27,113.505,114.15,826894,0
+RL.US,D,20231026,000000,113.83,114.275,112,113.27,713835,0
+RL.US,D,20231027,000000,113.66,113.815,109.59,109.82,723018,0
+RL.US,D,20231030,000000,110.97,112.58,110.41,112.06,575153,0
+RL.US,D,20231031,000000,111.72,112.64,110.1,112.53,477539,0
+RL.US,D,20231101,000000,112.42,113.01,109.94,111.45,747364,0
+RL.US,D,20231102,000000,113.65,114.28,111.3,112.52,904410,0
+RL.US,D,20231103,000000,114.29,115.54,112.76,115.17,1028867,0
+RL.US,D,20231106,000000,115.52,116.05,112.36,113.22,1017180,0
+RL.US,D,20231107,000000,112.76,113.98,111.94,112.86,1810406,0
+RL.US,D,20231108,000000,115.11,117.6452,113.16,116.47,2482061,0
+RL.US,D,20231109,000000,117.25,119.26,116.27,116.59,1058940,0
+RL.US,D,20231110,000000,115.78,116.585,113.97,115.62,1079230,0
+RL.US,D,20231113,000000,114.96,115.54,113.92,115.36,887097,0
+RL.US,D,20231114,000000,117.2,121.16,117.07,120.44,1028967,0
+RL.US,D,20231115,000000,122,125.69,121.2,123.92,1119881,0
+RL.US,D,20231116,000000,123.31,123.31,119.855,120.7,560274,0
+RL.US,D,20231117,000000,121.92,123.5,121.5,121.75,573088,0
+RL.US,D,20231120,000000,122.19,123.08,121.24,122.57,421683,0
+RL.US,D,20231121,000000,121.62,122.55,121.1,121.8,391689,0
+RL.US,D,20231122,000000,121.72,123.62,120.95,122.67,501241,0
+RL.US,D,20231124,000000,123.02,124.56,122.88,124.54,290387,0
+RL.US,D,20231127,000000,123.76,125.815,123.22,125.75,899535,0
+RL.US,D,20231128,000000,125.96,127.31,125.25,126.63,533266,0
+RL.US,D,20231129,000000,127.13,129.86,127,129.45,740765,0
+RL.US,D,20231130,000000,129.15,131.25,128.58,129.38,1450981,0
+RL.US,D,20231201,000000,129.08,133.799,128.53,133.63,1319219,0
+RL.US,D,20231204,000000,133,134.25,128.495,129.17,967623,0
+RL.US,D,20231205,000000,128.5,129.97,127.68,129.1,598270,0
+RL.US,D,20231206,000000,129.83,131.3,129.36,129.48,418346,0
+RL.US,D,20231207,000000,129.37,132.09,129.03,131.17,460585,0
+RL.US,D,20231208,000000,130.77,132.47,130.77,131.76,388711,0
+RL.US,D,20231211,000000,132.4,135.115,132.13,134.25,678553,0
+RL.US,D,20231212,000000,136.25,137,134.27,135.34,627452,0
+RL.US,D,20231213,000000,135.59,139.408,135.22,138.39,798270,0
+RL.US,D,20231214,000000,140.69,144.05,140.29,141.85,1083933,0
+RL.US,D,20231215,000000,141.39,142.64,140.43,141.05,1334637,0
+RL.US,D,20231218,000000,140.86,144,140.86,143.59,1024546,0
+RL.US,D,20231219,000000,143.99,147.04,143.7322,146.41,1103495,0
+RL.US,D,20231220,000000,145.37,147.77,145.26,145.55,992774,0
+RL.US,D,20231221,000000,146.68,148.035,146.09,147.92,851668,0
+RL.US,D,20231222,000000,144.93,146.53,143.31,145.47,720656,0
+RL.US,D,20231226,000000,146.12,146.99,145.74,145.95,727410,0
+RL.US,D,20231227,000000,145.98,146.26,144.77,145.63,505882,0
+RL.US,D,20231228,000000,145.13,146.15,144.88,145.7,430582,0
+RL.US,D,20231229,000000,145.19,146.67,143.59,144.2,771878,0
+RL.US,D,20240102,000000,143.66,146.85,143.215,146.03,801593,0
+RL.US,D,20240103,000000,144.29,145.07,142.31,142.59,794965,0
+RL.US,D,20240104,000000,145.12,145.12,142.34,142.64,852897,0
+RL.US,D,20240105,000000,143.38,145.135,142.9,142.92,626068,0
+RL.US,D,20240108,000000,143.35,146.12,143.35,145.3,491164,0
+RL.US,D,20240109,000000,144.07,145.05,142.92,143.11,633169,0
+RL.US,D,20240110,000000,142.89,144.8,141.94,143.76,562905,0
+RL.US,D,20240111,000000,142.94,143.135,140.72,142.53,570490,0
+RL.US,D,20240112,000000,141.49,141.585,136.86,138.02,1258683,0
+RL.US,D,20240116,000000,136.75,138.395,135.17,137.62,1025957,0
+RL.US,D,20240117,000000,136.72,138.31,135.91,136.84,840405,0
+RL.US,D,20240118,000000,137.62,138.09,134.9,138,618119,0
+RL.US,D,20240119,000000,137.63,139.115,136.14,138.09,743536,0
+RL.US,D,20240122,000000,138.58,140.1,137.975,140.09,744139,0
+RL.US,D,20240123,000000,140.85,141.035,138.21,139.54,547655,0
+RL.US,D,20240124,000000,140.37,141.29,138.901,139.03,481333,0
+RL.US,D,20240125,000000,139.63,142.23,139.49,141.85,673548,0
+RL.US,D,20240126,000000,144.33,144.84,141.52,144.1,899431,0
+RL.US,D,20240129,000000,144.01,145.69,143.71,145.45,581689,0
+RL.US,D,20240130,000000,144.85,147.23,144.15,146.46,760716,0
+RL.US,D,20240131,000000,147,147,142.265,143.67,693640,0
+RL.US,D,20240201,000000,144.37,146.665,143.69,146.36,597061,0
+RL.US,D,20240202,000000,145.08,147.985,143.27,147.77,925748,0
+RL.US,D,20240205,000000,147.03,147.53,144.85,147.43,602257,0
+RL.US,D,20240206,000000,147.4,148.84,146.33,147.34,933624,0
+RL.US,D,20240207,000000,147.65,148,146,147.14,1170894,0
+RL.US,D,20240208,000000,163.575,173.94,161.32,171.85,4428108,0
+RL.US,D,20240209,000000,170.55,175.4,169.6,175.01,1760002,0
+RL.US,D,20240212,000000,174.82,178.32,173.87,177.8,1408308,0
+RL.US,D,20240213,000000,173.42,175.62,171.8455,175.35,1357138,0
+RL.US,D,20240214,000000,177.29,177.75,171.38,177.7,1093790,0
+RL.US,D,20240215,000000,179.01,181.19,176.7498,181.16,1165153,0
+RL.US,D,20240216,000000,180,183.04,179.755,180.85,817135,0
+RL.US,D,20240220,000000,180,183.38,179.47,183.35,1141571,0
+RL.US,D,20240221,000000,182.31,185.2896,182.29,184.08,756748,0
+RL.US,D,20240222,000000,185.65,187.8713,185.04,187.13,750249,0
+RL.US,D,20240223,000000,187.96,190.4095,187.42,188.44,829681,0
+RL.US,D,20240226,000000,188.8,189.91,185.74,186.99,837285,0
+RL.US,D,20240227,000000,187.28,187.92,181.44,182.6,1404734,0
+RL.US,D,20240228,000000,181.1,184.24,180.42,183.7,943796,0
+RL.US,D,20240229,000000,183.45,186.99,183.45,185.92,1074296,0
+RL.US,D,20240301,000000,186.21,187.96,184.86,184.99,695732,0
+RL.US,D,20240304,000000,179.99,181.07,177.24,178.18,2092406,0
+RL.US,D,20240305,000000,177.63,181.56,176.3,180.32,1260444,0
+RL.US,D,20240306,000000,181.07,183.16,177.9,179.22,1458801,0
+RL.US,D,20240307,000000,180.11,181.045,178.21,179.71,1052035,0
+RL.US,D,20240308,000000,179.87,181.02,175.12,176.03,1203991,0
+RL.US,D,20240311,000000,175.3,178.94,174.82,178.39,1106088,0
+RL.US,D,20240312,000000,178.38,181.16,177.39,180.45,1358982,0
+RL.US,D,20240313,000000,180.12,183.77,179.68,182.81,1129611,0
+RL.US,D,20240314,000000,183.81,184.41,180.9,182.26,1004761,0
+RL.US,D,20240315,000000,182.37,183.52,180.53,181.6,1593016,0
+RL.US,D,20240318,000000,183.44,184.22,181.51,182.99,939254,0
+RL.US,D,20240319,000000,182.51,185.075,182.4647,184.31,784070,0
+RL.US,D,20240320,000000,184.48,190.41,184.48,190.32,1126064,0
+RL.US,D,20240321,000000,191.12,192.0299,188.92,190.42,863462,0
+RL.US,D,20240322,000000,188.65,189.74,187.295,187.6,618759,0
+RL.US,D,20240325,000000,187.3,187.74,182.15,182.88,722118,0
+RL.US,D,20240326,000000,184.82,186.41,182.68,182.89,921406,0
+RL.US,D,20240327,000000,184.39,186.56,184.2,186.5,529299,0
+RL.US,D,20240328,000000,186.01,188.15,185.6501,187.76,519210,0
+RL.US,D,20240401,000000,186.22,186.22,183.75,184.62,818225,0
+RL.US,D,20240402,000000,176,177.845,173.28,176.19,1395991,0
+RL.US,D,20240403,000000,175.63,176.27,172.26,173.14,1146902,0
+RL.US,D,20240404,000000,175.28,175.47,170.62,171.14,882141,0
+RL.US,D,20240405,000000,171.69,173.93,171.645,171.95,755210,0
+RL.US,D,20240408,000000,173.02,174.495,170.42,170.66,1301309,0
+RL.US,D,20240409,000000,170.61,170.975,166.95,169.68,1423530,0
+RL.US,D,20240410,000000,167.56,168.14,166,166.47,859819,0
+RL.US,D,20240411,000000,167.05,167.275,164.71,165.02,1002625,0
+RL.US,D,20240412,000000,163.65,164.02,160.11,160.29,1319966,0
+RL.US,D,20240415,000000,162.61,164.36,159.79,160.16,853031,0
+RL.US,D,20240416,000000,159.52,161.665,157.985,160.89,1037009,0
+RL.US,D,20240417,000000,162.22,162.88,158.85,159.25,720119,0
+RL.US,D,20240418,000000,159.74,159.825,157,157.33,1079488,0
+RL.US,D,20240419,000000,157.19,159.8,156.91,158.46,876397,0
+RL.US,D,20240422,000000,159.41,162.69,158.885,161.97,1061184,0
+RL.US,D,20240423,000000,162.79,168.745,162.755,168.08,1260828,0
+RL.US,D,20240424,000000,168.23,170.92,167.24,168.21,1069546,0
+RL.US,D,20240425,000000,165.99,167.09,162.365,166.93,823050,0
+RL.US,D,20240426,000000,166.37,168.27,165.29,166.48,704151,0
+RL.US,D,20240429,000000,167.27,168.64,165.9325,167.03,674214,0
+RL.US,D,20240430,000000,166.6,166.86,163.58,163.64,831794,0
+RL.US,D,20240501,000000,163.23,165.64,161.81,163.62,1212138,0
+RL.US,D,20240502,000000,165.29,165.71,162.47,164.92,748868,0
+RL.US,D,20240503,000000,166.36,169.515,166.36,166.64,549477,0
+RL.US,D,20240506,000000,167.91,168.45,165.6811,166.66,729705,0
+RL.US,D,20240507,000000,167.53,170.185,166.69,166.72,807816,0
+RL.US,D,20240508,000000,165.64,167.2,164.21,165.16,684972,0
+RL.US,D,20240509,000000,165.15,168.87,164.715,168.04,583359,0
+RL.US,D,20240510,000000,167.73,168.15,166.19,167.15,751970,0
+RL.US,D,20240513,000000,168.27,169.32,165.525,165.61,803688,0
+RL.US,D,20240514,000000,166.61,167.82,165.55,166.31,611483,0
+RL.US,D,20240515,000000,167.25,168.57,165.975,166.98,756897,0
+RL.US,D,20240516,000000,167.62,168.82,165.08,166.09,995053,0
+RL.US,D,20240517,000000,166.63,168.25,166.05,167.88,823224,0
+RL.US,D,20240520,000000,167.53,169.3399,165.37,166.94,1059749,0
+RL.US,D,20240521,000000,166.81,168.428,166.205,168,929805,0
+RL.US,D,20240522,000000,167.32,168.855,163.34,164.2,1557052,0
+RL.US,D,20240523,000000,160.02,171.4,159.1,169.57,2282771,0
+RL.US,D,20240524,000000,168.57,173.64,167.31,173.45,1330527,0
+RL.US,D,20240528,000000,174.57,181.71,173.63,181.25,1343667,0
+RL.US,D,20240529,000000,180.41,183.73,178.63,183.42,949288,0
+RL.US,D,20240530,000000,184,187.1,183.34,185.44,1131165,0
+RL.US,D,20240531,000000,186.17,187.5,184.9771,186.88,1191555,0
+RL.US,D,20240603,000000,187.2,187.56,183.71,185.28,920468,0
+RL.US,D,20240604,000000,184.19,185.57,180.51,181.14,851792,0
+RL.US,D,20240605,000000,182,184.53,180.735,184.41,627213,0
+RL.US,D,20240606,000000,185.8,186.82,181.75,181.98,728696,0
+RL.US,D,20240607,000000,182.18,183.13,180.67,181.77,644692,0
+RL.US,D,20240610,000000,180.62,189.41,180.5,188.32,1094551,0
+RL.US,D,20240611,000000,187.535,187.595,183.46,186.31,512504,0
+RL.US,D,20240612,000000,188.62,190.06,186.29,186.29,936593,0
+RL.US,D,20240613,000000,186.27,186.77,183.505,186.3,701143,0
+RL.US,D,20240614,000000,184.53,186.56,179.67,179.68,661692,0
+RL.US,D,20240617,000000,179.36,183.815,179.32,182.93,952801,0
+RL.US,D,20240618,000000,181.72,182.5899,180.13,181.89,847265,0
+RL.US,D,20240620,000000,182.5,185.52,181.36,184.58,930744,0
+RL.US,D,20240621,000000,184.21,184.46,180.6,182.61,2172147,0
+RL.US,D,20240624,000000,182.4,184.73,181.49,183.96,574919,0
+RL.US,D,20240625,000000,185.06,186.225,182.07,182.24,699140,0
+RL.US,D,20240626,000000,181.85,182.24,178.87,179.84,685195,0
+RL.US,D,20240627,000000,177.54,179.25,175.48,175.87,781825,0
+RL.US,D,20240628,000000,171.04,175.43,171.04,175.06,1153167,0
+RL.US,D,20240701,000000,175.65,176,169.44,172.07,867696,0
+RL.US,D,20240702,000000,171.91,172.62,168.64,168.74,887707,0
+RL.US,D,20240703,000000,169.08,169.415,167.07,167.72,438232,0
+RL.US,D,20240705,000000,167.21,169.23,166.55,168.67,825050,0
+RL.US,D,20240708,000000,170.23,177.11,170.04,177.07,1226544,0
+RL.US,D,20240709,000000,177.46,180.98,176.53,179.49,943500,0
+RL.US,D,20240710,000000,180.42,180.86,176.55,178.98,963570,0
+RL.US,D,20240711,000000,180.74,184.74,180.68,183.94,795881,0
+RL.US,D,20240712,000000,185.82,185.82,181.03,181.58,599593,0
+RL.US,D,20240715,000000,177.79,179.98,170.62,171.06,1120875,0
+RL.US,D,20240716,000000,171.99,174.41,169.37,173.19,1193732,0
+RL.US,D,20240717,000000,170.36,173.02,168.82,169.72,1061510,0
+RL.US,D,20240718,000000,170.6,174.199,167.215,167.77,659187,0
+RL.US,D,20240719,000000,167.14,168.36,165,165.31,812072,0
+RL.US,D,20240722,000000,166.64,168.36,163.45,168.21,585460,0
+RL.US,D,20240723,000000,167.49,170.04,166.55,167.01,395261,0
+RL.US,D,20240724,000000,166.68,167.7495,163.22,163.91,576571,0
+RL.US,D,20240725,000000,164.13,164.45,159.05,161.14,724885,0
+RL.US,D,20240726,000000,163.79,169.58,162.66,168.1,554928,0
+RL.US,D,20240729,000000,168.34,173.71,167.64,173.53,611857,0
+RL.US,D,20240730,000000,174.14,174.47,170.57,173.13,540719,0
+RL.US,D,20240731,000000,175,177.44,173.6,175.59,666936,0
+RL.US,D,20240801,000000,175.53,176.43,168.817,172.6,824605,0
+RL.US,D,20240802,000000,166.79,167.82,161.49,164.4,1222510,0
+RL.US,D,20240805,000000,157.125,162.1,155.96,159.8,1179700,0
+RL.US,D,20240806,000000,161.93,167.85,160.165,164.95,1345419,0
+RL.US,D,20240807,000000,165,170.16,158.51,159.39,1251514,0
+RL.US,D,20240808,000000,161.96,163.09,159.4,161.62,892569,0
+RL.US,D,20240809,000000,160.77,162.46,156.69,162.16,688800,0
+RL.US,D,20240812,000000,162.35,163.17,157.84,159.03,712798,0
+RL.US,D,20240813,000000,159.88,162.87,159.88,162.4,770329,0
+RL.US,D,20240814,000000,162.52,162.595,158.37,158.53,687714,0
+RL.US,D,20240815,000000,163.3,166.97,162.775,164.27,1041128,0
+RL.US,D,20240816,000000,163.99,165.085,161.43,163.28,889097,0
+RL.US,D,20240819,000000,164.3,167.115,163.8,167.01,948848,0
+RL.US,D,20240820,000000,166.96,167.77,164.555,166.74,740855,0
+RL.US,D,20240821,000000,168.54,171.09,167.7878,170.14,960352,0
+RL.US,D,20240822,000000,170.91,171.32,168.11,169.03,646850,0
+RL.US,D,20240823,000000,170,174.84,169.27,174.58,769705,0
+RL.US,D,20240826,000000,175,176,171.02,171.14,512560,0
+RL.US,D,20240827,000000,170.4,172.59,169.4125,172.45,399973,0
+RL.US,D,20240828,000000,170.21,170.9,167.315,169.47,530774,0
+RL.US,D,20240829,000000,170.39,172.2,168.24,170.67,442608,0
+RL.US,D,20240830,000000,171.89,171.89,168.88,171.26,449874,0
+RL.US,D,20240903,000000,169.91,175.84,169.06,173.88,767486,0
+RL.US,D,20240904,000000,172.47,174,171.13,172.35,467240,0
+RL.US,D,20240905,000000,172.44,174,171.58,173.4,500001,0
+RL.US,D,20240906,000000,173.03,175,170.49,172.85,1012234,0
+RL.US,D,20240909,000000,173.03,176.59,172.37,173.69,782104,0
+RL.US,D,20240910,000000,173.34,173.34,169.93,172.7,665055,0
+RL.US,D,20240911,000000,172.62,175.03,170.26,174.9,686146,0
+RL.US,D,20240912,000000,174.92,175.71,173.59,175.36,892047,0
+RL.US,D,20240913,000000,177.4,181.13,177.03,178.64,772598,0
+RL.US,D,20240916,000000,179.02,182.42,179.02,181.44,691947,0
+RL.US,D,20240917,000000,182.29,184.88,181.845,184.21,540204,0
+RL.US,D,20240918,000000,183.8,186.26,182.5,183.61,713236,0
+RL.US,D,20240919,000000,186.59,187.93,184.05,184.76,653296,0
+RL.US,D,20240920,000000,185.25,185.94,182.99,185.31,1319952,0
+RL.US,D,20240923,000000,185.67,187.96,184.595,185.9,696289,0
+RL.US,D,20240924,000000,188.63,191,186.6641,190.61,736572,0
+RL.US,D,20240925,000000,190.97,191.535,188.5,189.31,657154,0
+RL.US,D,20240926,000000,194.01,197.83,193.405,197.61,902922,0
+RL.US,D,20240927,000000,200.07,200.17,195.91,196.53,708254,0
+RL.US,D,20240930,000000,195.69,196.5,192.03,193.87,485574,0
+RL.US,D,20241001,000000,193.19,193.77,190.18,192.23,685284,0
+RL.US,D,20241002,000000,190.8,193.189,190.3415,193.12,525887,0
+RL.US,D,20241003,000000,191,194.14,189.0014,192.41,697174,0
+RL.US,D,20241004,000000,195.33,198.36,193.27,196.17,531411,0
+RL.US,D,20241007,000000,195.52,196.93,192.67,195.55,606013,0
+RL.US,D,20241008,000000,194.73,196.38,193.91,194.57,446843,0
+RL.US,D,20241009,000000,195.32,197,195.16,195.73,344375,0
+RL.US,D,20241010,000000,195.8,199.3,194.975,199.12,545712,0
+RL.US,D,20241011,000000,199.08,202.89,197.86,201.89,556446,0
+RL.US,D,20241014,000000,201.36,206.74,200.62,206.1,582539,0
+RL.US,D,20241015,000000,205.57,206.41,200,201.25,848776,0
+RL.US,D,20241016,000000,202.72,204.26,201.75,202.13,556901,0
+RL.US,D,20241017,000000,203.53,205.07,202.18,202.94,504837,0
+RL.US,D,20241018,000000,204.35,207.06,202.88,206.24,418625,0
+RL.US,D,20241021,000000,206.24,206.24,202.31,203.54,430161,0
+RL.US,D,20241022,000000,201.74,201.9125,199,199.19,457202,0
+RL.US,D,20241023,000000,198.16,199.33,196.1,196.51,479539,0
+RL.US,D,20241024,000000,199.11,199.11,197.16,197.94,417620,0
+RL.US,D,20241025,000000,199.72,201.31,196.86,197.59,682850,0
+RL.US,D,20241028,000000,199.98,203.91,199.98,203.03,509667,0
+RL.US,D,20241029,000000,200.9,204.72,199.8725,203.56,429396,0
+RL.US,D,20241030,000000,201.9,204.51,201.46,201.69,418862,0
+RL.US,D,20241031,000000,202.18,203.51,197.87,197.93,629174,0
+RL.US,D,20241101,000000,198.04,198.3625,194.72,197.66,530879,0
+RL.US,D,20241104,000000,198.51,203.42,198.01,199.89,532404,0
+RL.US,D,20241105,000000,199.18,203.623,198.61,203.36,763467,0
+RL.US,D,20241106,000000,206.62,208.48,203.52,208.04,1293764,0
+RL.US,D,20241107,000000,229.94,237.16,216.8725,221.7,1724011,0
+RL.US,D,20241108,000000,221.39,224.76,218.0875,222.58,816101,0
+RL.US,D,20241111,000000,224.35,225.41,213.52,213.87,975930,0
+RL.US,D,20241112,000000,212.69,213.22,209.02,209.59,865086,0
+RL.US,D,20241113,000000,210.77,212.74,209.64,210.77,466706,0
+RL.US,D,20241114,000000,212.27,213.4,210.62,211.47,394960,0
+RL.US,D,20241115,000000,211.185,211.9,207.67,208.38,450637,0
+RL.US,D,20241118,000000,208.62,209.68,207.24,207.83,635924,0
+RL.US,D,20241119,000000,205.28,207,201.9,205.53,696292,0
+RL.US,D,20241120,000000,205.96,205.96,200.89,202.15,969762,0
+RL.US,D,20241121,000000,203.42,207.42,201.63,207.12,799007,0
+RL.US,D,20241122,000000,208.54,213.4199,208.54,212.15,684077,0
+RL.US,D,20241125,000000,214.43,222.15,214.43,220,1060510,0
+RL.US,D,20241126,000000,218.25,223.78,216.8224,223.24,793867,0
+RL.US,D,20241127,000000,224.355,226.64,221.2601,222.67,622653,0
+RL.US,D,20241129,000000,225.215,231.93,223.13,231.4,613111,0
+RL.US,D,20241202,000000,231.465,235.01,230.04,233.41,977461,0
+RL.US,D,20241203,000000,234.755,235.62,231.041,231.82,629717,0
+RL.US,D,20241204,000000,231.7,234.58,230.96,232.87,501671,0
+RL.US,D,20241205,000000,232.62,236.58,231.61,233.19,590736,0
+RL.US,D,20241206,000000,235.325,236.99,229.66,230.74,712232,0
+RL.US,D,20241209,000000,232.03,235,227.78,228.13,662266,0
+RL.US,D,20241210,000000,227.764,228.922,226.027,227.45,360123,0
+RL.US,D,20241211,000000,228.055,230,224.824,227.41,700579,0
+RL.US,D,20241212,000000,226.965,228.62,225.79,226.06,523091,0
+RL.US,D,20241213,000000,226.87,228.39,224.97,227.45,443564,0
+RL.US,D,20241216,000000,227.23,233.57,226.705,231.66,478234,0
+RL.US,D,20241217,000000,229.585,230.78,226.09,227.93,744757,0
+RL.US,D,20241218,000000,228.565,229.78,221.07,221.19,738462,0
+RL.US,D,20241219,000000,223.45,224.7231,221.15,222.46,628114,0
+RL.US,D,20241220,000000,223.83,233.27,221.51,230.28,1629054,0
+RL.US,D,20241223,000000,230.17,231.7099,227.28,230.41,504587,0
+RL.US,D,20241224,000000,230.905,231.57,229.03,231.57,194091,0
+RL.US,D,20241226,000000,231.325,233.7,229.87,232.62,488191,0
+RL.US,D,20241227,000000,231.12,232.24,228.54,229.55,414913,0
+RL.US,D,20241230,000000,226.21,232.281,224.78,232.22,592694,0
+RL.US,D,20241231,000000,235.1,235.45,230.655,230.98,692470,0
+RL.US,D,20250102,000000,232.25,235,229.8,231.56,596096,0
+RL.US,D,20250103,000000,232.955,235.99,229.83,234.49,485333,0
+RL.US,D,20250106,000000,237.6,243.6632,237.32,242.96,967548,0
+RL.US,D,20250107,000000,244,245.9227,241.02,242.52,609163,0
+RL.US,D,20250108,000000,241.445,244.52,238.94,243.05,788421,0
+RL.US,D,20250110,000000,240.94,241.7,236.38,237.34,693761,0
+RL.US,D,20250113,000000,233.5923,236.54,228.01,236.5,827598,0
+RL.US,D,20250114,000000,240.82,241.17,235.445,237.53,628361,0
+RL.US,D,20250115,000000,239.73,243.1299,232.4,236.72,628140,0
+RL.US,D,20250116,000000,242.17,242.58,236.31,237.72,520639,0
+RL.US,D,20250117,000000,240.015,242.675,237.03,240.46,618506,0
+RL.US,D,20250121,000000,243.49,248.5,243.0931,247.73,932393,0
+RL.US,D,20250122,000000,248.23,250.95,246.73,250.42,659350,0
+RL.US,D,20250123,000000,249.035,256.71,248.21,256.52,752962,0
+RL.US,D,20250124,000000,256.01,257.41,254.725,256,512953,0
+RL.US,D,20250127,000000,251.5,252.89,245.055,247.71,608762,0
+RL.US,D,20250128,000000,249.485,257.9,248.5,257.45,613677,0
+RL.US,D,20250129,000000,258.29,260.77,255.97,256.81,713538,0
+RL.US,D,20250130,000000,256.425,259.5,253.98,258.5,551162,0
+RL.US,D,20250131,000000,257.51,257.95,249.415,249.7,737047,0
+RL.US,D,20250203,000000,237.23,246.875,235.675,246,1080664,0
+RL.US,D,20250204,000000,249.1,250.79,246.31,246.85,719662,0
+RL.US,D,20250205,000000,247.49,250.51,244.71,249,936630,0
+RL.US,D,20250206,000000,285.5,289.33,270.53,273.14,2446928,0
+RL.US,D,20250207,000000,276.175,277.035,266.28,268.95,939095,0
+RL.US,D,20250210,000000,268.805,269.71,262.93,268.55,783315,0
+RL.US,D,20250211,000000,266.82,272.94,266.61,272.17,724903,0
+RL.US,D,20250212,000000,273.745,274.2,269.94,273.01,619844,0
+RL.US,D,20250213,000000,273.89,278.83,270.68,278.53,737213,0
+RL.US,D,20250214,000000,279.89,284.53,277.49,282.63,731045,0
+RL.US,D,20250218,000000,285,287.03,282.33,286.74,715920,0
+RL.US,D,20250219,000000,283.535,289.12,281.92,286.44,729512,0
+RL.US,D,20250220,000000,286.31,287.3,281.81,286.5,661919,0
+RL.US,D,20250221,000000,286.33,287.45,275.95,277.68,859242,0
+RL.US,D,20250224,000000,279.6,279.6,270.06,275.65,884787,0
+RL.US,D,20250225,000000,275.29,275.45,263.71,268.17,1419149,0
+RL.US,D,20250226,000000,271.125,281.08,270.425,275.79,787870,0
+RL.US,D,20250227,000000,276.595,277.37,269.2628,270.73,469060,0
+RL.US,D,20250228,000000,269.29,272.215,267.23,271.14,636745,0
+RL.US,D,20250303,000000,272.825,273.55,260.61,262.36,806480,0
+RL.US,D,20250304,000000,260.825,260.825,247.5401,252.72,1225225,0
+RL.US,D,20250305,000000,253.575,254.08,245.92,250.45,1074971,0
+RL.US,D,20250306,000000,244.99,249.6199,237.72,238.34,936558,0
+RL.US,D,20250307,000000,236.715,237.28,221.23,232.63,1004297,0
+RL.US,D,20250310,000000,226.15,227.035,213.01,218.4,1661777,0
+RL.US,D,20250311,000000,219.45,226.91,218.7999,223.2,1444890,0
+RL.US,D,20250312,000000,231.22,233.405,222.77,225.26,976585,0
+RL.US,D,20250313,000000,224,224.77,215.44,216.68,1182152,0
+RL.US,D,20250314,000000,221,221.01,215.59,220.31,1028445,0
+RL.US,D,20250317,000000,218.885,221.325,214.01,220.02,826272,0
+RL.US,D,20250318,000000,224.5,226.16,218.13,219.82,1252792,0
+RL.US,D,20250319,000000,219.275,225.8407,217.01,224.57,944404,0
+RL.US,D,20250320,000000,223.055,227.785,221.75,225.13,910066,0
+RL.US,D,20250321,000000,222.79,226.4725,218.66,224.03,2324304,0
+RL.US,D,20250324,000000,228.02,237.31,227.1504,236.04,1357727,0
+RL.US,D,20250325,000000,234.69,236.345,230.31,231.73,640124,0
+RL.US,D,20250326,000000,231.82,232.21,225.755,228.77,616371,0
+RL.US,D,20250327,000000,227.48,228.84,222.06,225.16,812607,0
+RL.US,D,20250328,000000,222.45,222.45,212.053,215.68,1127384,0
+RL.US,D,20250331,000000,212.415,222.1,208.945,220.74,1570950,0
+RL.US,D,20250401,000000,221.985,228.99,221.185,228.92,1402657,0
+RL.US,D,20250402,000000,223.73,238.09,223.73,236.35,1002732,0
+RL.US,D,20250403,000000,212.47,212.855,193,197.89,3346556,0
+RL.US,D,20250404,000000,186.71,205.84,181.245,197.62,3061005,0
+RL.US,D,20250407,000000,190.99,203.8,184.6,193.17,1999521,0
+RL.US,D,20250408,000000,202.63,202.63,178.74,182.34,1499038,0
+RL.US,D,20250409,000000,180,214.9905,176.61,208.37,2075034,0
+RL.US,D,20250410,000000,200.055,201.49,189.795,194.67,1905551,0
+RL.US,D,20250411,000000,194.67,200.03,188.69,197.92,975352,0
+RL.US,D,20250414,000000,204.99,205.265,196.57,201.75,928944,0
+RL.US,D,20250415,000000,201.92,204.84,200.21,203.26,972919,0
+RL.US,D,20250416,000000,202.745,204.44,198.01,202.05,873714,0
+RL.US,D,20250417,000000,203.155,207.72,202.59,206.5,726420,0
+RL.US,D,20250421,000000,204.58,204.72,198.62,204.04,815764,0
+RL.US,D,20250422,000000,205.21,211.385,204.95,209.59,724265,0
+RL.US,D,20250423,000000,219.35,225.33,212.52,212.53,1060131,0
+RL.US,D,20250424,000000,215.39,221.8,213.7,220.15,912568,0
+RL.US,D,20250425,000000,219,221.55,217.005,219.96,741688,0
+RL.US,D,20250428,000000,221.885,223.34,218.56,221.95,760364,0
+RL.US,D,20250429,000000,220.46,224.34,219,223.95,599132,0
+RL.US,D,20250430,000000,218.02,225.55,214.23,224.95,673618,0
+RL.US,D,20250501,000000,225.26,228.99,223.56,224.51,725885,0
+RL.US,D,20250502,000000,229.48,234.54,228.05,232.63,566544,0
+RL.US,D,20250505,000000,230.63,240.39,230.63,237.81,786262,0
+RL.US,D,20250506,000000,233.815,239.125,231.86,237.19,571540,0
+RL.US,D,20250507,000000,238.795,241.6253,237.83,240.37,788700,0
+RL.US,D,20250508,000000,248.63,256.045,246.075,251.47,1039058,0
+RL.US,D,20250509,000000,251.315,251.79,246.72,248.74,680820,0
+RL.US,D,20250512,000000,265.56,271.575,259.83,264.51,972427,0
+RL.US,D,20250513,000000,266.27,273.065,266,269.79,713120,0
+RL.US,D,20250514,000000,268.83,271.2,267.72,269.55,873019,0
+RL.US,D,20250515,000000,267.8472,270.215,265.68,269.1,733510,0
+RL.US,D,20250516,000000,269.435,275.61,268.43,274.53,696077,0
+RL.US,D,20250519,000000,270.675,278.38,268.965,277.67,869889,0
+RL.US,D,20250520,000000,278.49,283.68,276.5,280.2,760675,0
+RL.US,D,20250521,000000,277.18,277.86,271.81,273.88,1245846,0
+RL.US,D,20250522,000000,263.77,281.18,263.18,277.42,1557259,0
+RL.US,D,20250523,000000,268.38,275.13,267.3,274.08,1043592,0
+RL.US,D,20250527,000000,276.03,286.36,276.03,286.22,791398,0
+RL.US,D,20250528,000000,286.39,286.775,283.53,284.16,593186,0
+RL.US,D,20250529,000000,286.455,286.455,276.93,277.73,755268,0
+RL.US,D,20250530,000000,274.01,278.45,272.8,276.81,666877,0
+RL.US,D,20250602,000000,275.18,276.79,272.37,275.93,599035,0
+RL.US,D,20250603,000000,276.35,283.465,276.1,281.82,693598,0
+RL.US,D,20250604,000000,282.15,282.15,277.83,277.86,572496,0
+RL.US,D,20250605,000000,276.32,278.44,273,275.12,654404,0
+RL.US,D,20250606,000000,275.2,276.91,271.7,274.8,569000,0
+RL.US,D,20250609,000000,275.14,276.54,267.68,270.32,883628,0
+RL.US,D,20250610,000000,271.48,272.32,266.3,267.98,857106,0
+RL.US,D,20250611,000000,271.125,272.98,267.17,267.67,669564,0
+RL.US,D,20250612,000000,266.47,268.0712,264.105,267.2,605998,0
+RL.US,D,20250613,000000,263.06,265.3999,258.13,260.21,919437,0
+RL.US,D,20250616,000000,264.8,271.26,263.43,270.32,839670,0
+RL.US,D,20250617,000000,267.825,268.8,263.97,265.43,848524,0
+RL.US,D,20250618,000000,265.52,268.57,264.2975,267.81,687752,0
+RL.US,D,20250620,000000,268.93,270.12,260.885,264.16,1202658,0
+RL.US,D,20250623,000000,260.33,271.92,259.3,270.55,880537,0
+RL.US,D,20250624,000000,274.04,276.4,270.645,273.79,571398,0
+RL.US,D,20250625,000000,273.5,277.41,272.3021,274.87,574444,0
+RL.US,D,20250626,000000,275.63,275.63,271.54,273.49,526574,0
+RL.US,D,20250627,000000,275.43,277.58,270.89,276.35,619954,0
+RL.US,D,20250630,000000,277.87,278,271.61,274.28,611454,0
+RL.US,D,20250701,000000,273.18,279.6,271.18,272.1,837003,0
+RL.US,D,20250702,000000,273.93,275.68,266.2,274.52,782202,0
+RL.US,D,20250703,000000,275.625,280.47,275.12,279.81,352160,0
+RL.US,D,20250707,000000,278.04,287.75,278.04,285.81,838012,0
+RL.US,D,20250708,000000,286.15,287.5,282.88,284.92,627683,0
+RL.US,D,20250709,000000,287.25,291.54,285.75,290.56,636622,0
+RL.US,D,20250710,000000,292.75,295.52,289.67,289.87,616744,0
+RL.US,D,20250711,000000,288.5,290.17,285,286.99,526490,0
+RL.US,D,20250714,000000,285.89,289.73,285.56,288.99,462707,0
+RL.US,D,20250715,000000,291.03,292.36,285.39,286.05,399084,0
+RL.US,D,20250716,000000,286.74,287.51,280.39,284.69,606275,0
+RL.US,D,20250717,000000,283.48,287.82,283.48,286.26,531540,0
+RL.US,D,20250718,000000,287.805,291.065,284.975,289.49,506334,0
+RL.US,D,20250721,000000,292.16,293.665,288.74,288.76,592296,0
+RL.US,D,20250722,000000,288.96,291.01,286.085,288.31,517180,0
+RL.US,D,20250723,000000,292.84,299,292.84,294.33,529523,0
+RL.US,D,20250724,000000,293.46,298.66,293.46,295.35,926151,0
+RL.US,D,20250725,000000,298.4,299.02,293.6,298.23,446958,0
+RL.US,D,20250728,000000,301.615,303.64,298.55,301.72,576862,0
+RL.US,D,20250729,000000,300.875,302.495,297.74,300.81,644880,0
+RL.US,D,20250730,000000,302.945,306.34,301.8326,303.21,706532,0
+RL.US,D,20250731,000000,303.06,304.33,298.48,298.75,593603,0
+RL.US,D,20250801,000000,292.21,295.91,286.635,293.77,675968,0
+RL.US,D,20250804,000000,299.89,304.511,297.2201,304.45,582076,0
+RL.US,D,20250805,000000,304.21,306.205,298.01,299.24,766634,0
+RL.US,D,20250806,000000,300.19,303.17,298.21,302.96,933123,0
+RL.US,D,20250807,000000,294.71,294.71,273.04,283.34,2266861,0
+RL.US,D,20250808,000000,285.0925,292.45,282.8,288.26,1068808,0
+RL.US,D,20250811,000000,290.56,291.52,285.72,288.56,595897,0
+RL.US,D,20250812,000000,291.08,300.045,290.04,299.68,597576,0
+RL.US,D,20250813,000000,302.18,304.33,296.785,302.14,617067,0
+RL.US,D,20250814,000000,297.925,297.925,287.37,290.39,752069,0
+RL.US,D,20250815,000000,291.38,292.29,287.2,290.61,764214,0
+RL.US,D,20250818,000000,290.4,292.55,286.845,289.66,668694,0
+RL.US,D,20250819,000000,288.5,290.1,284.4218,285.35,487580,0
+RL.US,D,20250820,000000,284.74,287.69,283.5,286.22,589825,0
+RL.US,D,20250821,000000,283.7,286.56,283.7,285.46,581626,0
+RL.US,D,20250822,000000,285,293.15,284.32,285.8,594407,0
+RL.US,D,20250825,000000,287.25,291.0899,286.11,287.39,449922,0
+RL.US,D,20250826,000000,287.03,293.78,287.03,293.2,595739,0
+RL.US,D,20250827,000000,295.77,297.6,292.6,294.64,613357,0
+RL.US,D,20250828,000000,296.64,299.95,295.9,297.64,443829,0
+RL.US,D,20250829,000000,296.75,298.865,295.38,296.93,578754,0
+RL.US,D,20250902,000000,292.925,311.45,292.905,311.02,827845,0
+RL.US,D,20250903,000000,310.095,317.34,310.095,313.36,514779,0
+RL.US,D,20250904,000000,314,321.5,312.6,320.75,567111,0
+RL.US,D,20250905,000000,320.24,321.77,309.92,312.02,628714,0
+RL.US,D,20250908,000000,315.03,319,307.06,308.99,615147,0
+RL.US,D,20250909,000000,308.87,310.07,304.035,309.79,490623,0
+RL.US,D,20250910,000000,311.17,315.19,308.52,312.58,630068,0
+RL.US,D,20250911,000000,313.62,316.58,311.96,316.35,581484,0
+RL.US,D,20250912,000000,314.37,317.72,312.06,315.14,518251,0
+RL.US,D,20250915,000000,315.345,318.8,313.55,315.77,571616,0
+RL.US,D,20250916,000000,305.99,316.14,303.38,314.66,749739,0
+RL.US,D,20250917,000000,315.91,318.24,301.77,306.12,921384,0
+RL.US,D,20250918,000000,308.41,315.15,307.67,313.98,505001,0
+RL.US,D,20250919,000000,314.61,316.43,311.61,312.45,1432555,0
+RL.US,D,20250922,000000,313.255,313.83,306.45,307.65,512181,0
+RL.US,D,20250923,000000,309.98,312.315,306.11,310.65,430095,0
+RL.US,D,20250924,000000,309.625,314.5,309.55,312.01,671692,0
+RL.US,D,20250925,000000,306.81,307.96,299.975,302.89,622962,0
+RL.US,D,20250926,000000,309.48,312.57,307.085,311.97,483225,0
+RL.US,D,20250929,000000,313.94,313.94,304.46,308.64,455563,0
+RL.US,D,20250930,000000,312.25,317.7409,311.02,313.56,1040930,0
+RL.US,D,20251001,000000,312.87,317.86,312.38,317.42,541632,0
+RL.US,D,20251002,000000,317.8,322.64,314.93,322.38,505132,0
+RL.US,D,20251003,000000,322.115,325.8099,321.7,321.81,454919,0
+RL.US,D,20251006,000000,323.36,324.2125,315.09,321.1,573992,0
+RL.US,D,20251007,000000,323.29,325.53,317.855,324.77,474464,0
+RL.US,D,20251008,000000,327.27,329.745,321.43,329.03,397191,0
+RL.US,D,20251009,000000,328.75,330.11,321.905,322.93,298267,0
+RL.US,D,20251010,000000,322.83,323.92,308.25,309.42,594497,0
+RL.US,D,20251013,000000,315.56,321.75,314.2,317.23,410309,0
+RL.US,D,20251014,000000,313.7,320,309.85,317.92,475837,0
+RL.US,D,20251015,000000,322.57,325.96,316.76,318.44,525636,0
+RL.US,D,20251016,000000,320.345,324,317.4,323.16,414438,0
+RL.US,D,20251017,000000,322.08,328.05,320.32,327.76,413889,0
+RL.US,D,20251020,000000,327.22,333.14,325.39,333,401903,0
+RL.US,D,20251021,000000,334.0916,340.605,331.635,334.98,398010,0
+RL.US,D,20251022,000000,336.19,336.19,329.28,332.12,420341,0
+RL.US,D,20251023,000000,334.44,340.025,331.94,336.29,406862,0
+RL.US,D,20251024,000000,337.885,341.9,334.822,335.67,503077,0
+RL.US,D,20251027,000000,339.07,340.06,335.74,337.57,436670,0
+RL.US,D,20251028,000000,336,337.3,331.1,331.2,435124,0
+RL.US,D,20251029,000000,328.44,330.775,326.43,327.58,441300,0
+RL.US,D,20251030,000000,326.775,330.245,320.81,322.88,526923,0
+RL.US,D,20251031,000000,323,325.385,318.25,319.66,680010,0
+RL.US,D,20251103,000000,321.545,323.09,309.69,314.95,962289,0
+RL.US,D,20251104,000000,309.15,313.48,307.34,309.29,753141,0
+RL.US,D,20251105,000000,308.225,319.69,306.55,316.9,1016587,0
+RL.US,D,20251106,000000,325.94,337.56,308.41,315.04,1861812,0
+RL.US,D,20251107,000000,315.98,328.17,315.715,324.68,665352,0
+RL.US,D,20251110,000000,329.75,337.04,328.6601,334.71,638711,0
+RL.US,D,20251111,000000,334.36,337.52,330.06,333.78,523302,0
+RL.US,D,20251112,000000,335.565,342.99,335.5445,340.21,494101,0
+RL.US,D,20251113,000000,340.455,341.405,331.61,332.77,444076,0
+RL.US,D,20251114,000000,329.57,335.8851,325.61,331.48,398991,0
+RL.US,D,20251117,000000,330.4,333.19,320.91,324.1,538423,0
+RL.US,D,20251118,000000,321.74,329.269,320.5994,328.26,542869,0
+RL.US,D,20251119,000000,327,332.78,326.4,330.88,457822,0
+RL.US,D,20251120,000000,336.52,338.49,326.94,326.96,481458,0
+RL.US,D,20251121,000000,329.54,343.44,329.24,339.88,759458,0
+RL.US,D,20251124,000000,339.805,351.26,337.87,349.98,828085,0
+RL.US,D,20251125,000000,351.37,365.81,351,364.5,1068248,0
+RL.US,D,20251126,000000,366.04,374,364.38,371.22,643452,0
+RL.US,D,20251128,000000,371,373.68,367.07,367.33,328636,0
+RL.US,D,20251201,000000,364,372.04,363.01,365.88,751764,0
+RL.US,D,20251202,000000,365.5,366.99,355.05,355.89,772309,0
+RL.US,D,20251203,000000,356.06,362.39,355.89,358.15,668351,0
+RL.US,D,20251204,000000,357.18,359.12,349.4,356.97,514053,0
+RL.US,D,20251205,000000,356.1,368.73,356,368.42,850274,0
+RL.US,D,20251208,000000,365.805,365.805,352.52,356.44,867420,0
+RL.US,D,20251209,000000,356.55,361.27,355.2,355.53,638764,0
+RL.US,D,20251210,000000,355.675,360.7,348.59,357.7,873632,0
+RL.US,D,20251211,000000,357,370.22,356.015,367.62,551476,0
+RL.US,D,20251212,000000,371.49,374.62,367.0701,370.22,649367,0
+RL.US,D,20251215,000000,372.675,377.7152,370.925,371.7,1091824,0
+RL.US,D,20251216,000000,373.09,376.61,369.24,369.31,1019359,0
+RL.US,D,20251217,000000,372.9,374.74,364.975,365.72,720787,0
+RL.US,D,20251218,000000,368.85,380,368.39,370.06,827086,0
+RL.US,D,20251219,000000,368,371.61,360.34,362.53,1563485,0
+RL.US,D,20251222,000000,363,369.66,362,367.3,475912,0
+RL.US,D,20251223,000000,367.94,367.94,359.1975,362.74,457034,0
+RL.US,D,20251224,000000,362.74,363.9809,358.89,361.52,218417,0
+RL.US,D,20251226,000000,360,360.62,356.24,358.11,348125,0
+RL.US,D,20251229,000000,355.61,357.815,353.99,356.89,481976,0
+RL.US,D,20251230,000000,359.32,359.51,352.38,358.66,612839,0
+RL.US,D,20251231,000000,357.89,360,353.53,353.61,366118,0
+RL.US,D,20260102,000000,355,362.56,354.87,362.53,458506,0
+RL.US,D,20260105,000000,362.53,367.46,357.235,358.52,677486,0
+RL.US,D,20260106,000000,358.445,366.08,355.15,363.22,612706,0
+RL.US,D,20260107,000000,363.22,364.32,357.365,360.94,385245,0
+RL.US,D,20260108,000000,361.955,370.13,361.955,365.07,379232,0
+RL.US,D,20260109,000000,369.01,373.49,362.89,369.81,442458,0
+RL.US,D,20260112,000000,366.66,366.66,357.03,363.25,438993,0
+RL.US,D,20260113,000000,362.1,371.5,362.05,366.11,537638,0
+RL.US,D,20260114,000000,368.935,369.13,358.76,362.86,445546,0
+RL.US,D,20260115,000000,366.83,373.87,363.925,369.15,417476,0
+RL.US,D,20260116,000000,366.5001,369.29,362.67,363.05,432882,0
+RL.US,D,20260120,000000,360,366.48,358.08,360.22,502481,0
+RL.US,D,20260121,000000,362.48,373.42,362.48,369.58,709143,0
+RL.US,D,20260122,000000,371.29,377.07,361.08,363.8,400347,0
+RL.US,D,20260123,000000,364.18,367.83,361.81,367.37,401833,0
+RL.US,D,20260126,000000,365.3,369.48,356.12,360.32,427566,0
+RL.US,D,20260127,000000,360.54,362.68,355.62,357.79,479528,0
+RL.US,D,20260128,000000,357.39,357.78,350.13,352.99,647452,0
+RL.US,D,20260129,000000,353,360.49,349.58,355.09,429231,0
+RL.US,D,20260130,000000,353.935,356.98,352.13,353.41,461302,0
+RL.US,D,20260202,000000,352.8,357.13,350.36,356.54,481401,0
+RL.US,D,20260203,000000,357.045,358.08,348.24,354.04,796869,0
+RL.US,D,20260204,000000,356.54,358.46,343.69,354.7,1193625,0
+RL.US,D,20260205,000000,325.475,341.51,320,338.66,2250060,0
+RL.US,D,20260206,000000,341.9,347.225,337.09,342.89,925488,0
+RL.US,D,20260209,000000,342.54,350.69,336.88,348.15,717663,0
+RL.US,D,20260210,000000,347.52,362.64,347.01,356.18,952666,0
+RL.US,D,20260211,000000,359.555,365.145,357.5,359.51,793651,0
+RL.US,D,20260212,000000,361.62,368.7499,357.63,363.06,891850,0
+RL.US,D,20260213,000000,362.86,372.5,358.655,369.18,539622,0
+RL.US,D,20260217,000000,373.5,375.495,364.5,370.5,681041,0
+RL.US,D,20260218,000000,369.015,380.86,369.015,378.08,510775,0
diff --git a/daily/us/nyse stocks/2/rmca.us.txt b/daily/us/nyse stocks/2/rmca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d905f34283f868b568c51dc1f035dcdd4424ade
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmca.us.txt	
@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMCA.US,D,20240814,000000,25.0304,25.0304,25.0304,25.0304,1,0
+RMCA.US,D,20240816,000000,25.06,25.06,25.06,25.06,6,0
+RMCA.US,D,20240819,000000,25.1,25.1,25.1,25.1,7,0
+RMCA.US,D,20240820,000000,25.1,25.17,25.1,25.124,113930,0
+RMCA.US,D,20240821,000000,25.13,25.13,25.115,25.115,501,0
+RMCA.US,D,20240822,000000,25.11,25.11,25.11,25.11,7,0
+RMCA.US,D,20240823,000000,25.165,25.165,25.165,25.165,7,0
+RMCA.US,D,20240826,000000,25.1354,25.1354,25.1354,25.1354,10,0
+RMCA.US,D,20240827,000000,25.13,25.14,25.115,25.115,1100,0
+RMCA.US,D,20240828,000000,25.1062,25.1062,25.1062,25.1062,19,0
+RMCA.US,D,20240829,000000,25.1478,25.1478,25.1478,25.1478,1,0
+RMCA.US,D,20240830,000000,25.16,25.16,25.0726,25.0726,326406,0
+RMCA.US,D,20240903,000000,25.2,25.2258,25.2,25.2258,10365,0
+RMCA.US,D,20240904,000000,25.254,25.254,25.254,25.254,81,0
+RMCA.US,D,20240905,000000,25.2731,25.2731,25.2731,25.2731,2,0
+RMCA.US,D,20240906,000000,25.2477,25.294,25.2477,25.294,200,0
+RMCA.US,D,20240909,000000,25.3,25.32,25.3,25.31,13605,0
+RMCA.US,D,20240910,000000,25.335,25.335,25.335,25.335,1,0
+RMCA.US,D,20240911,000000,25.3394,25.3394,25.3158,25.3158,259,0
+RMCA.US,D,20240912,000000,25.29,25.3146,25.2757,25.3146,4009,0
+RMCA.US,D,20240913,000000,25.35,25.365,25.3499,25.365,600,0
+RMCA.US,D,20240916,000000,25.3699,25.3763,25.369,25.3763,3253,0
+RMCA.US,D,20240917,000000,25.38,25.38,25.3645,25.3645,400,0
+RMCA.US,D,20240918,000000,25.3307,25.3307,25.3307,25.3307,7,0
+RMCA.US,D,20240919,000000,25.3309,25.3309,25.3309,25.3309,7,0
+RMCA.US,D,20240920,000000,25.3535,25.3535,25.3535,25.3535,200,0
+RMCA.US,D,20240923,000000,25.35,25.36,25.35,25.36,1458,0
+RMCA.US,D,20240924,000000,25.36,25.37,25.36,25.36,586,0
+RMCA.US,D,20240925,000000,25.3349,25.3349,25.3349,25.3349,7,0
+RMCA.US,D,20240926,000000,25.355,25.355,25.355,25.355,7,0
+RMCA.US,D,20240927,000000,25.3881,25.3881,25.3881,25.3881,87,0
+RMCA.US,D,20240930,000000,25.41,25.43,25.33,25.334,1197,0
+RMCA.US,D,20241001,000000,25.4123,25.4123,25.4123,25.4123,7,0
+RMCA.US,D,20241002,000000,25.3499,25.3854,25.3499,25.3854,300,0
+RMCA.US,D,20241003,000000,25.35,25.35,25.35,25.35,286,0
+RMCA.US,D,20241004,000000,25.29,25.29,25.23,25.2456,2367,0
+RMCA.US,D,20241007,000000,25.2,25.2,25.2,25.2,200,0
+RMCA.US,D,20241008,000000,25.18,25.2061,25.18,25.2061,200,0
+RMCA.US,D,20241009,000000,25.125,25.125,25.125,25.125,7,0
+RMCA.US,D,20241010,000000,25.12,25.135,25.12,25.135,29438,0
+RMCA.US,D,20241011,000000,25.1744,25.1744,25.1744,25.1744,7,0
+RMCA.US,D,20241014,000000,25.055,25.0845,25.055,25.0845,1000,0
+RMCA.US,D,20241015,000000,25.2,25.27,25.18,25.2255,26975,0
+RMCA.US,D,20241016,000000,25.2404,25.2404,25.2404,25.2404,10,0
+RMCA.US,D,20241017,000000,25.19,25.19,25.19,25.19,9,0
+RMCA.US,D,20241018,000000,25.22,25.22,25.1951,25.1951,4971,0
+RMCA.US,D,20241021,000000,25.12,25.19,25.09,25.09,1399,0
+RMCA.US,D,20241022,000000,25.02,25.03,25.015,25.015,4201,0
+RMCA.US,D,20241023,000000,24.96,24.96,24.8,24.8365,3100,0
+RMCA.US,D,20241024,000000,24.925,24.925,24.925,24.925,7,0
+RMCA.US,D,20241025,000000,24.96,24.96,24.96,24.96,7,0
+RMCA.US,D,20241028,000000,24.98,24.98,24.98,24.98,50,0
+RMCA.US,D,20241029,000000,24.91,24.9567,24.91,24.9567,100,0
+RMCA.US,D,20241030,000000,24.885,24.885,24.885,24.885,3,0
+RMCA.US,D,20241031,000000,24.87,24.925,24.84,24.8695,1736,0
+RMCA.US,D,20241101,000000,24.9,24.9,24.89,24.89,4922,0
+RMCA.US,D,20241104,000000,24.9912,24.9912,24.9912,24.9912,1,0
+RMCA.US,D,20241105,000000,25.0232,25.0232,25.0232,25.0232,1,0
+RMCA.US,D,20241106,000000,24.62,24.62,24.5563,24.5563,1400,0
+RMCA.US,D,20241107,000000,24.753,24.753,24.753,24.753,50,0
+RMCA.US,D,20241108,000000,24.99,25.0088,24.99,25.0088,1080,0
+RMCA.US,D,20241121,000000,25.05,25.0544,25.05,25.0544,2881,0
+RMCA.US,D,20241122,000000,25.07,25.09,25.07,25.0771,7847,0
+RMCA.US,D,20241126,000000,25.14,25.1622,25.14,25.1622,1858,0
+RMCA.US,D,20241127,000000,25.17,25.17,25.1603,25.1603,1100,0
+RMCA.US,D,20241129,000000,25.24,25.24,25.2,25.23,3509,0
+RMCA.US,D,20241202,000000,25.21,25.29,25.21,25.29,1154,0
+RMCA.US,D,20241205,000000,25.2817,25.285,25.28,25.285,2052,0
+RMCA.US,D,20241209,000000,25.28,25.28,25.265,25.265,2540,0
+RMCA.US,D,20241211,000000,25.21,25.22,25.145,25.145,20108,0
+RMCA.US,D,20241213,000000,25.04,25.04,25.0102,25.0102,3507,0
+RMCA.US,D,20241216,000000,25.07,25.07,25.07,25.07,160,0
+RMCA.US,D,20241217,000000,25.02,25.02,24.974,24.974,58582,0
+RMCA.US,D,20241218,000000,24.94,24.94,24.745,24.745,1524,0
+RMCA.US,D,20241219,000000,24.6,24.6276,24.56,24.6276,4075,0
+RMCA.US,D,20241220,000000,24.72,24.735,24.72,24.735,100,0
+RMCA.US,D,20241223,000000,24.73,24.73,24.68,24.695,7047,0
+RMCA.US,D,20241224,000000,24.7,24.7032,24.7,24.7032,238,0
+RMCA.US,D,20241226,000000,24.72,24.725,24.69,24.725,5040,0
+RMCA.US,D,20241227,000000,24.72,24.72,24.6874,24.6874,171,0
+RMCA.US,D,20241230,000000,24.71,24.71,24.68,24.69,6428,0
+RMCA.US,D,20241231,000000,24.75,24.75,24.69,24.705,4129,0
+RMCA.US,D,20250102,000000,24.76,24.76,24.7542,24.7542,2356,0
+RMCA.US,D,20250107,000000,24.75,24.75,24.7091,24.7091,100,0
+RMCA.US,D,20250114,000000,24.43,24.4301,24.4255,24.4255,300,0
+RMCA.US,D,20250115,000000,24.59,24.5901,24.56,24.56,7297,0
+RMCA.US,D,20250116,000000,24.64,24.65,24.57,24.6173,702,0
+RMCA.US,D,20250117,000000,24.7101,24.7101,24.705,24.705,125,0
+RMCA.US,D,20250121,000000,24.77,24.7986,24.77,24.7986,2501,0
+RMCA.US,D,20250131,000000,24.82,24.83,24.7063,24.7063,1437,0
+RMCA.US,D,20250203,000000,24.82,24.82,24.7314,24.7314,2402,0
+RMCA.US,D,20250205,000000,24.93,24.94,24.86,24.895,3900,0
+RMCA.US,D,20250213,000000,24.78,24.78,24.76,24.7607,4202,0
+RMCA.US,D,20250214,000000,24.9,24.9,24.85,24.87,1508,0
+RMCA.US,D,20250221,000000,24.96,24.9615,24.96,24.9615,8406,0
+RMCA.US,D,20250224,000000,24.96,24.96,24.96,24.96,602,0
+RMCA.US,D,20250225,000000,25.06,25.065,25.06,25.065,3905,0
+RMCA.US,D,20250227,000000,24.97,25.0009,24.97,25.0009,1202,0
+RMCA.US,D,20250303,000000,25,25.0186,24.9999,25.0186,220,0
+RMCA.US,D,20250304,000000,25.03,25.03,24.91,24.91,4497,0
+RMCA.US,D,20250305,000000,24.91,24.91,24.885,24.885,1224,0
+RMCA.US,D,20250310,000000,24.9,24.9,24.8445,24.8445,470,0
+RMCA.US,D,20250311,000000,24.85,24.87,24.76,24.76,1835,0
+RMCA.US,D,20250312,000000,24.75,24.75,24.6803,24.6803,101,0
+RMCA.US,D,20250317,000000,24.71,24.71,24.685,24.685,107,0
+RMCA.US,D,20250318,000000,24.68,24.7,24.68,24.695,5391,0
+RMCA.US,D,20250319,000000,24.7,24.7,24.67,24.675,2492,0
+RMCA.US,D,20250320,000000,24.73,24.7312,24.73,24.7312,1890,0
+RMCA.US,D,20250321,000000,24.71,24.71,24.7,24.7,100,0
+RMCA.US,D,20250324,000000,24.64,24.69,24.64,24.69,200,0
+RMCA.US,D,20250326,000000,24.47,24.47,24.4602,24.4602,2002,0
+RMCA.US,D,20250327,000000,24.3657,24.3733,24.3657,24.3733,168,0
+RMCA.US,D,20250328,000000,24.41,24.4371,24.36,24.4371,8000,0
+RMCA.US,D,20250331,000000,24.53,24.53,24.5249,24.5249,1617,0
+RMCA.US,D,20250401,000000,24.615,24.615,24.615,24.615,101,0
+RMCA.US,D,20250404,000000,24.755,24.755,24.7467,24.7467,426,0
+RMCA.US,D,20250407,000000,24.45,24.45,24.0137,24.0137,1406,0
+RMCA.US,D,20250409,000000,22.68,23.7416,22.68,23.7416,500,0
+RMCA.US,D,20250411,000000,23.5199,23.58,23.4909,23.4909,404,0
+RMCA.US,D,20250415,000000,23.92,23.92,23.897,23.897,718,0
+RMCA.US,D,20250416,000000,23.94,23.94,23.9117,23.9117,4503,0
+RMCA.US,D,20250501,000000,24.07,24.075,24.07,24.075,4151,0
+RMCA.US,D,20250509,000000,24.02,24.0255,24.02,24.0255,7924,0
+RMCA.US,D,20250512,000000,23.99,24.0005,23.99,24.0005,313,0
+RMCA.US,D,20250513,000000,23.99,24.0088,23.99,24.0088,16752,0
+RMCA.US,D,20250515,000000,24.08,24.08,24.0292,24.0292,102,0
+RMCA.US,D,20250520,000000,23.95,23.9703,23.95,23.9703,1726,0
+RMCA.US,D,20250521,000000,23.83,23.83,23.7648,23.7648,3397,0
+RMCA.US,D,20250609,000000,23.68,23.68,23.68,23.68,159,0
+RMCA.US,D,20250617,000000,23.79,23.79,23.775,23.775,802,0
+RMCA.US,D,20250620,000000,23.73,23.7515,23.73,23.7515,5838,0
+RMCA.US,D,20250623,000000,23.79,23.79,23.79,23.79,4580,0
+RMCA.US,D,20250626,000000,23.76,23.7749,23.745,23.745,200,0
+RMCA.US,D,20250701,000000,23.71,23.7164,23.71,23.7164,3802,0
+RMCA.US,D,20250703,000000,23.72,23.72,23.7,23.72,200,0
+RMCA.US,D,20250708,000000,23.68,23.68,23.6356,23.6356,7533,0
+RMCA.US,D,20250710,000000,23.65,23.665,23.65,23.665,405,0
+RMCA.US,D,20250714,000000,23.53,23.545,23.49,23.545,3200,0
+RMCA.US,D,20250716,000000,23.36,23.3724,23.36,23.3724,999,0
+RMCA.US,D,20250717,000000,23.365,23.365,23.26,23.305,3073,0
+RMCA.US,D,20250725,000000,23.3807,23.3807,23.375,23.375,136,0
+RMCA.US,D,20250728,000000,23.39,23.42,23.37,23.42,532,0
+RMCA.US,D,20250729,000000,23.46,23.4649,23.46,23.4649,3968,0
+RMCA.US,D,20250811,000000,23.49,23.505,23.49,23.505,453,0
+RMCA.US,D,20250813,000000,23.52,23.52,23.5174,23.5174,20591,0
+RMCA.US,D,20250814,000000,23.43,23.4599,23.43,23.445,204,0
+RMCA.US,D,20250815,000000,23.4594,23.4594,23.44,23.44,145,0
+RMCA.US,D,20250820,000000,23.45,23.455,23.44,23.455,630,0
+RMCA.US,D,20250829,000000,23.46,23.46,23.4367,23.4367,1471,0
+RMCA.US,D,20250902,000000,23.37,23.42,23.37,23.3881,2101,0
+RMCA.US,D,20250903,000000,23.49,23.495,23.49,23.495,731,0
+RMCA.US,D,20250904,000000,23.52,23.6,23.52,23.575,328,0
+RMCA.US,D,20250905,000000,23.7699,23.84,23.7699,23.8015,563,0
+RMCA.US,D,20250908,000000,23.945,23.975,23.945,23.975,318,0
+RMCA.US,D,20250911,000000,24.17,24.21,24.09,24.19,1185,0
+RMCA.US,D,20250915,000000,24.25,24.25,24.19,24.2482,1494,0
+RMCA.US,D,20250916,000000,24.28,24.28,24.2649,24.2649,227,0
+RMCA.US,D,20250917,000000,24.25,24.2819,24.25,24.2819,115,0
+RMCA.US,D,20250922,000000,24.27,24.28,24.26,24.28,1421,0
+RMCA.US,D,20250929,000000,24.1941,24.195,24.1941,24.195,222,0
+RMCA.US,D,20250930,000000,24.24,24.24,24.19,24.215,1377,0
+RMCA.US,D,20251001,000000,24.23,24.245,24.22,24.245,1942,0
+RMCA.US,D,20251003,000000,24.28,24.28,24.255,24.255,492,0
+RMCA.US,D,20251006,000000,24.237,24.29,24.23,24.26,6057,0
+RMCA.US,D,20251009,000000,24.2403,24.285,24.2403,24.285,9653,0
+RMCA.US,D,20251014,000000,24.45,24.45,24.439,24.45,2642,0
+RMCA.US,D,20251015,000000,24.4698,24.48,24.43,24.4397,2733,0
+RMCA.US,D,20251017,000000,24.51,24.5182,24.51,24.5182,2328,0
+RMCA.US,D,20251022,000000,24.53,24.545,24.52,24.545,1087,0
+RMCA.US,D,20251024,000000,24.54,24.5438,24.54,24.5438,821,0
+RMCA.US,D,20251027,000000,24.57,24.57,24.5699,24.57,1357,0
+RMCA.US,D,20251028,000000,24.5305,24.54,24.5305,24.54,372,0
+RMCA.US,D,20251029,000000,24.53,24.53,24.462,24.462,597,0
+RMCA.US,D,20251103,000000,24.32,24.335,24.32,24.335,1349,0
+RMCA.US,D,20251105,000000,24.33,24.33,24.3295,24.3295,612,0
+RMCA.US,D,20251106,000000,24.3794,24.38,24.3794,24.38,1005,0
+RMCA.US,D,20251110,000000,24.402,24.402,24.395,24.395,294,0
+RMCA.US,D,20251111,000000,24.45,24.4816,24.45,24.4816,1699,0
+RMCA.US,D,20251112,000000,24.44,24.5,24.4397,24.44,2033,0
+RMCA.US,D,20251114,000000,24.36,24.36,24.345,24.345,946,0
+RMCA.US,D,20251118,000000,24.41,24.42,24.41,24.42,103,0
+RMCA.US,D,20251119,000000,24.42,24.52,24.38,24.38,320,0
+RMCA.US,D,20251120,000000,24.42,24.42,24.395,24.395,857,0
+RMCA.US,D,20251121,000000,24.44,24.44,24.415,24.415,1403,0
+RMCA.US,D,20251124,000000,24.43,24.44,24.4107,24.4285,1785,0
+RMCA.US,D,20251125,000000,24.43,24.43,24.42,24.425,1286,0
+RMCA.US,D,20251126,000000,24.37,24.4025,24.37,24.4025,1072,0
+RMCA.US,D,20251128,000000,24.408,24.57,24.3925,24.3925,6220,0
+RMCA.US,D,20251201,000000,24.3,24.33,24.3,24.33,49888,0
+RMCA.US,D,20251203,000000,24.32,24.32,24.185,24.185,4609,0
+RMCA.US,D,20251205,000000,24.15,24.18,24.15,24.18,36615,0
+RMCA.US,D,20251210,000000,24.14,24.215,24.14,24.215,35040,0
+RMCA.US,D,20251211,000000,24.22,24.22,24.215,24.215,15770,0
+RMCA.US,D,20251215,000000,24.165,24.175,24.165,24.175,1104,0
+RMCA.US,D,20251217,000000,24.175,24.1871,24.17,24.1871,993,0
+RMCA.US,D,20251219,000000,24.2127,24.2127,24.205,24.205,117,0
+RMCA.US,D,20251231,000000,24.2,24.2185,24.1695,24.1695,3364,0
+RMCA.US,D,20260105,000000,24.25,24.25,24.225,24.225,23769,0
+RMCA.US,D,20260108,000000,24.2612,24.31,24.2612,24.265,5418,0
+RMCA.US,D,20260109,000000,24.3,24.3,24.295,24.295,11455,0
+RMCA.US,D,20260112,000000,24.28,24.28,24.27,24.27,53937,0
+RMCA.US,D,20260115,000000,24.33,24.43,24.3,24.305,3003,0
+RMCA.US,D,20260120,000000,24.18,24.27,24.16,24.165,2906,0
+RMCA.US,D,20260121,000000,24.13,24.225,24.13,24.225,1720,0
+RMCA.US,D,20260122,000000,24.2,24.23,24.19,24.225,2091,0
+RMCA.US,D,20260126,000000,24.3098,24.3098,24.25,24.25,2273,0
+RMCA.US,D,20260127,000000,24.25,24.25,24.15,24.25,424,0
+RMCA.US,D,20260130,000000,24.225,24.225,24.1948,24.1948,1415,0
+RMCA.US,D,20260202,000000,24.215,24.215,24.21,24.21,112,0
+RMCA.US,D,20260204,000000,24.24,24.245,24.24,24.24,4327,0
+RMCA.US,D,20260205,000000,24.305,24.43,24.285,24.285,639,0
+RMCA.US,D,20260206,000000,24.2899,24.2899,24.25,24.2599,10572,0
+RMCA.US,D,20260209,000000,24.3195,24.3195,24.28,24.31,6995,0
+RMCA.US,D,20260211,000000,24.28,24.28,24.27,24.27,6033,0
+RMCA.US,D,20260212,000000,24.29,24.33,24.29,24.33,213,0
+RMCA.US,D,20260213,000000,24.35,24.374,24.35,24.3649,2514,0
+RMCA.US,D,20260217,000000,24.35,24.375,24.3499,24.375,2048,0
+RMCA.US,D,20260218,000000,24.375,24.375,24.375,24.375,169,0
diff --git a/daily/us/nyse stocks/2/rmi.us.txt b/daily/us/nyse stocks/2/rmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06276f1cb27ca93a793215267ec0abd43176e073
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmi.us.txt	
@@ -0,0 +1,1836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMI.US,D,20181029,000000,15.2816,15.3158,15.2816,15.2816,39066.910658693,0
+RMI.US,D,20181030,000000,15.2683,15.2816,15.2444,15.2816,3927.1779492322,0
+RMI.US,D,20181031,000000,15.2903,15.3416,15.2844,15.3416,11063.967625299,0
+RMI.US,D,20181101,000000,15.3416,15.3558,15.3292,15.3558,11020.892639767,0
+RMI.US,D,20181102,000000,15.5187,15.5852,15.2816,15.3482,69259.323688399,0
+RMI.US,D,20181105,000000,15.3482,15.654,15.3482,15.654,28732.065959229,0
+RMI.US,D,20181106,000000,15.6623,15.9689,15.6623,15.8071,32527.91773306,0
+RMI.US,D,20181107,000000,15.8155,15.8783,15.7015,15.7015,7723.0297230621,0
+RMI.US,D,20181108,000000,15.7328,15.7767,15.7015,15.7355,6922.4653578093,0
+RMI.US,D,20181109,000000,15.8536,16.2754,15.8536,16.2343,10175.152070175,0
+RMI.US,D,20181112,000000,15.9508,16.161,15.8536,16.0041,21618.389690035,0
+RMI.US,D,20181113,000000,16.0278,16.0819,16.0156,16.0784,15603.650856608,0
+RMI.US,D,20181114,000000,16.0819,16.0819,15.808,15.925,12531.668961594,0
+RMI.US,D,20181115,000000,15.9222,15.9222,15.5043,15.5043,7107.3726127758,0
+RMI.US,D,20181116,000000,15.3558,15.3558,15.2816,15.2816,23803.65724873,0
+RMI.US,D,20181119,000000,15.3035,15.3139,15.3035,15.3139,1654.7098100697,0
+RMI.US,D,20181120,000000,15.654,15.7385,15.3102,15.654,17682.806865576,0
+RMI.US,D,20181121,000000,15.6252,15.6252,15.6252,15.6252,531.60835802875,0
+RMI.US,D,20181123,000000,15.6252,15.6252,15.6252,15.6252,114.51642495085,0
+RMI.US,D,20181126,000000,15.2816,15.3654,15.2683,15.2816,98897.014953204,0
+RMI.US,D,20181127,000000,15.2816,15.3158,15.2816,15.3158,4974.6355242413,0
+RMI.US,D,20181128,000000,15.3197,15.472,15.3197,15.4643,16806.59862329,0
+RMI.US,D,20181129,000000,15.4643,15.5377,15.394,15.5377,4248.6644266172,0
+RMI.US,D,20181130,000000,15.5453,15.5453,15.3558,15.4356,20204.269433302,0
+RMI.US,D,20181203,000000,15.4356,15.5852,15.4356,15.5435,10147.836225691,0
+RMI.US,D,20181204,000000,15.5852,15.6166,15.472,15.472,1751.3658751659,0
+RMI.US,D,20181206,000000,15.3158,15.472,15.3158,15.4489,3074.0831138184,0
+RMI.US,D,20181207,000000,15.4052,15.471,15.394,15.394,5445.3085368835,0
+RMI.US,D,20181210,000000,15.5187,15.7015,15.5101,15.6252,5884.463267429,0
+RMI.US,D,20181211,000000,15.654,15.654,15.6176,15.6176,6386.6545621676,0
+RMI.US,D,20181212,000000,15.8869,15.8869,15.646,15.654,22344.360787659,0
+RMI.US,D,20181213,000000,15.687,15.7699,15.5767,15.6127,30630.517150847,0
+RMI.US,D,20181214,000000,15.5911,15.6166,15.5053,15.5053,14788.377959708,0
+RMI.US,D,20181217,000000,15.5329,15.5329,15.3473,15.4626,13486.672909121,0
+RMI.US,D,20181218,000000,15.5377,15.5377,15.2816,15.373,27040.584820047,0
+RMI.US,D,20181219,000000,15.332,15.3473,15.2502,15.3473,57314.945383202,0
+RMI.US,D,20181220,000000,15.3473,15.5377,15.2635,15.5377,7694.6632691751,0
+RMI.US,D,20181221,000000,15.5377,15.5377,15.4254,15.4578,2769.4063868851,0
+RMI.US,D,20181224,000000,15.4346,15.5034,15.3854,15.5034,4239.2089419882,0
+RMI.US,D,20181226,000000,15.493,15.5034,15.4853,15.5034,8287.2069725905,0
+RMI.US,D,20181227,000000,15.4634,15.471,15.4634,15.4634,8143.2734843496,0
+RMI.US,D,20181228,000000,15.471,15.471,15.1941,15.2816,6388.755780974,0
+RMI.US,D,20181231,000000,15.2427,15.3778,15.2427,15.3616,9956.6253143054,0
+RMI.US,D,20190102,000000,15.3854,15.4112,15.3473,15.3473,11711.143017681,0
+RMI.US,D,20190103,000000,15.3473,15.6947,15.3473,15.654,18446.599901717,0
+RMI.US,D,20190104,000000,15.5767,15.6692,15.5767,15.5767,4122.591298231,0
+RMI.US,D,20190107,000000,15.5767,15.808,15.5767,15.6956,6125.0528207662,0
+RMI.US,D,20190108,000000,15.7032,15.9307,15.6785,15.924,15213.874768013,0
+RMI.US,D,20190109,000000,15.924,16.0716,15.8366,15.845,64213.246724739,0
+RMI.US,D,20190110,000000,15.9013,15.9013,15.8279,15.8413,5877.1090016064,0
+RMI.US,D,20190111,000000,15.845,15.845,15.5852,15.6252,15426.097867464,0
+RMI.US,D,20190114,000000,15.6318,15.6318,14.4562,15.354,35655.581926443,0
+RMI.US,D,20190115,000000,15.3473,16.0288,15.2826,15.354,36771.329112661,0
+RMI.US,D,20190116,000000,15.4643,15.6338,15.4643,15.5101,6745.9629780684,0
+RMI.US,D,20190117,000000,15.5187,15.5253,15.394,15.4959,13818.665480539,0
+RMI.US,D,20190118,000000,15.4959,15.4959,15.4568,15.4911,13927.928858472,0
+RMI.US,D,20190122,000000,15.5253,15.5329,15.4175,15.4175,4280.1827087137,0
+RMI.US,D,20190123,000000,15.4949,15.4949,15.3778,15.3778,14528.877437114,0
+RMI.US,D,20190124,000000,15.4175,15.5548,15.4159,15.5063,28461.0087332,0
+RMI.US,D,20190125,000000,15.5187,15.5329,15.4175,15.472,5595.5456815437,0
+RMI.US,D,20190128,000000,15.4959,15.4959,15.4254,15.4823,6152.3686652498,0
+RMI.US,D,20190129,000000,15.4959,15.5299,15.4264,15.472,14595.065829517,0
+RMI.US,D,20190130,000000,15.4254,15.4823,15.394,15.4509,26670.770310115,0
+RMI.US,D,20190131,000000,15.4558,15.4959,15.3854,15.3854,26665.517263097,0
+RMI.US,D,20190201,000000,15.4175,15.4558,15.4175,15.4509,6039.9534591052,0
+RMI.US,D,20190204,000000,15.4643,15.6108,15.4254,15.4254,23889.807219794,0
+RMI.US,D,20190205,000000,15.4175,15.4558,15.3854,15.4426,18629.405937879,0
+RMI.US,D,20190206,000000,15.4426,15.4558,15.4254,15.4254,6417.122234861,0
+RMI.US,D,20190207,000000,15.4538,15.4959,15.4254,15.4959,21927.26885458,0
+RMI.US,D,20190208,000000,15.4959,15.6186,15.4882,15.5101,27281.174373385,0
+RMI.US,D,20190211,000000,15.6127,15.7128,15.5329,15.5386,15617.30877885,0
+RMI.US,D,20190212,000000,15.5661,15.646,15.5661,15.646,5240.4397032558,0
+RMI.US,D,20190213,000000,15.7776,15.7776,15.7776,15.7776,1937.3237395355,0
+RMI.US,D,20190214,000000,15.6804,15.8575,15.6709,15.8575,26680.225794745,0
+RMI.US,D,20190215,000000,15.8575,15.8727,15.8032,15.8727,25506.695091348,0
+RMI.US,D,20190219,000000,15.8727,15.9527,15.8727,15.9527,33061.627309895,0
+RMI.US,D,20190220,000000,15.9527,15.9879,15.8975,15.9602,14772.61881866,0
+RMI.US,D,20190221,000000,15.647,15.927,15.647,15.8689,9235.9072636973,0
+RMI.US,D,20190222,000000,15.8194,15.9602,15.6976,15.9527,6846.8214807775,0
+RMI.US,D,20190225,000000,15.9127,15.9127,15.7576,15.7841,22649.037514593,0
+RMI.US,D,20190226,000000,15.8051,15.9127,15.8051,15.8727,8311.3709888646,0
+RMI.US,D,20190227,000000,15.8651,15.8727,15.7719,15.8727,12645.134777143,0
+RMI.US,D,20190228,000000,15.8727,15.9879,15.7669,15.8727,38947.141186726,0
+RMI.US,D,20190301,000000,15.8489,15.9802,15.7032,15.7032,1386.8044122488,0
+RMI.US,D,20190304,000000,15.7938,15.8727,15.7557,15.7938,11076.574938138,0
+RMI.US,D,20190305,000000,15.7128,15.8727,15.7032,15.8727,33356.848552199,0
+RMI.US,D,20190306,000000,15.8032,15.8727,15.7649,15.8727,31489.91564268,0
+RMI.US,D,20190307,000000,15.8194,15.8575,15.8032,15.8194,17887.675699205,0
+RMI.US,D,20190308,000000,15.8326,15.8326,15.8003,15.8003,9622.5315240817,0
+RMI.US,D,20190311,000000,15.7938,15.8651,15.708,15.8651,67484.844406362,0
+RMI.US,D,20190312,000000,15.8126,15.9127,15.7938,15.9127,38696.045539359,0
+RMI.US,D,20190313,000000,15.9184,15.945,15.8823,15.8833,33446.150351475,0
+RMI.US,D,20190314,000000,15.9088,15.9432,15.9051,15.9317,11204.74928533,0
+RMI.US,D,20190315,000000,15.9165,15.9317,15.8489,15.8489,24987.694046157,0
+RMI.US,D,20190318,000000,15.8575,15.8651,15.8326,15.8394,9965.0301895311,0
+RMI.US,D,20190319,000000,15.8518,15.9051,15.8375,15.9051,25318.636008172,0
+RMI.US,D,20190320,000000,15.9051,15.9051,15.8326,15.8975,32655.04147085,0
+RMI.US,D,20190321,000000,15.8899,15.9356,15.8575,15.9356,34402.204908402,0
+RMI.US,D,20190322,000000,15.9432,16.099,15.9432,16.0193,71866.936227188,0
+RMI.US,D,20190325,000000,16.044,16.0819,15.9802,16.044,83639.014590255,0
+RMI.US,D,20190326,000000,16.044,16.0819,15.9679,16.0603,47926.699756039,0
+RMI.US,D,20190327,000000,16.0193,16.183,15.9945,16.1242,71216.609006595,0
+RMI.US,D,20190328,000000,16.0363,16.1438,16.0363,16.099,47235.398768722,0
+RMI.US,D,20190329,000000,16.1294,16.1915,16.0603,16.1915,47804.829065267,0
+RMI.US,D,20190401,000000,16.1745,16.2877,16.099,16.099,29663.956499884,0
+RMI.US,D,20190402,000000,16.1294,16.1294,16.0031,16.0193,27870.56624859,0
+RMI.US,D,20190403,000000,16.0489,16.1364,16.0146,16.0819,41830.013389161,0
+RMI.US,D,20190404,000000,16.1364,16.1745,15.9879,16.099,88126.167351402,0
+RMI.US,D,20190405,000000,16.1992,16.2639,16.1107,16.1364,109817.04909026,0
+RMI.US,D,20190408,000000,16.2877,16.2877,16.1688,16.1745,22019.722482065,0
+RMI.US,D,20190409,000000,16.2943,16.2943,16.1447,16.1726,49277.783448577,0
+RMI.US,D,20190410,000000,16.2639,16.3306,16.1781,16.2877,21239.119695473,0
+RMI.US,D,20190411,000000,16.3306,16.361,16.2907,16.3468,34344.421391226,0
+RMI.US,D,20190412,000000,16.3154,16.3686,16.2907,16.3306,50167.649613105,0
+RMI.US,D,20190415,000000,16.3114,16.3686,16.3114,16.3496,11057.66396888,0
+RMI.US,D,20190416,000000,16.2992,16.3154,16.1915,16.3029,24035.841926841,0
+RMI.US,D,20190417,000000,16.2467,16.3306,16.1152,16.2373,38272.649949862,0
+RMI.US,D,20190418,000000,16.3306,16.3326,16.1536,16.1745,24104.131538051,0
+RMI.US,D,20190422,000000,16.1212,16.3229,16.1212,16.3229,42170.410835803,0
+RMI.US,D,20190423,000000,16.2943,16.3468,16.0269,16.0515,74192.985445914,0
+RMI.US,D,20190424,000000,16.0819,16.1628,15.9879,16.099,60262.955368635,0
+RMI.US,D,20190425,000000,16.099,16.1212,16.0106,16.1152,48749.32691876,0
+RMI.US,D,20190426,000000,16.1152,16.1745,16.099,16.1688,40015.6109498,0
+RMI.US,D,20190429,000000,16.1688,16.2144,16.106,16.2144,40033.471309656,0
+RMI.US,D,20190430,000000,16.2373,16.2943,16.2172,16.2553,20792.610699105,0
+RMI.US,D,20190501,000000,16.2639,16.3306,16.2639,16.3248,8588.7318713145,0
+RMI.US,D,20190502,000000,16.2715,16.3553,16.2715,16.2715,36987.754649725,0
+RMI.US,D,20190503,000000,16.3306,16.4029,16.3306,16.4029,23163.836122169,0
+RMI.US,D,20190506,000000,16.4876,16.7122,16.3306,16.6807,54440.478055997,0
+RMI.US,D,20190507,000000,16.635,17.5984,16.5799,16.7998,95318.63932584,0
+RMI.US,D,20190508,000000,16.7998,16.9511,16.3505,16.5722,63260.343996018,0
+RMI.US,D,20190509,000000,16.5942,16.7418,16.5247,16.7122,28311.822197943,0
+RMI.US,D,20190510,000000,16.7037,16.7037,16.6447,16.6885,9901.9936253379,0
+RMI.US,D,20190513,000000,16.6522,16.715,16.6447,16.6512,5259.3506725138,0
+RMI.US,D,20190514,000000,16.7207,16.7846,16.6522,16.7541,16047.008024765,0
+RMI.US,D,20190515,000000,17.1805,17.1805,16.7826,16.9692,14710.632863872,0
+RMI.US,D,20190516,000000,17.1718,17.1718,16.8387,16.9568,36386.806071083,0
+RMI.US,D,20190517,000000,16.9606,17.1205,16.8684,17.1205,15727.622766186,0
+RMI.US,D,20190520,000000,17.0264,17.0359,16.816,16.8406,45862.252278715,0
+RMI.US,D,20190521,000000,16.7494,16.9663,16.7207,16.9379,33445.099742071,0
+RMI.US,D,20190522,000000,16.9064,16.9243,16.8312,16.8312,8675.9324517816,0
+RMI.US,D,20190523,000000,16.8596,16.9082,16.6036,16.6208,99239.513618654,0
+RMI.US,D,20190524,000000,16.7037,16.7911,16.6438,16.7911,14171.67024002,0
+RMI.US,D,20190528,000000,16.7122,16.7911,16.6733,16.7826,10004.953346853,0
+RMI.US,D,20190529,000000,16.9521,16.9521,16.7246,16.8341,22865.463051655,0
+RMI.US,D,20190530,000000,16.8684,16.8684,16.6807,16.855,12461.278131579,0
+RMI.US,D,20190531,000000,16.9864,16.9864,16.7998,16.7998,5905.4754554933,0
+RMI.US,D,20190603,000000,16.9243,16.9454,16.838,16.8645,15288.468035643,0
+RMI.US,D,20190604,000000,16.9606,16.9606,16.7998,16.8684,13335.385155057,0
+RMI.US,D,20190605,000000,16.9243,17.1805,16.7826,17.0891,27947.260735025,0
+RMI.US,D,20190606,000000,17.0264,17.1272,16.9864,17.0815,37039.234510481,0
+RMI.US,D,20190607,000000,17.0102,17.0359,16.916,16.916,11409.618118957,0
+RMI.US,D,20190610,000000,17.1805,17.1805,16.7617,16.7617,15034.220560062,0
+RMI.US,D,20190611,000000,16.9739,17.1805,16.8778,16.9454,40548.269917233,0
+RMI.US,D,20190612,000000,17.2443,17.2443,16.8606,16.8606,41519.033005808,0
+RMI.US,D,20190613,000000,16.9379,16.9768,16.7732,16.8226,40475.777868412,0
+RMI.US,D,20190614,000000,16.8596,16.8596,16.8596,16.8596,257.39930378863,0
+RMI.US,D,20190617,000000,16.855,16.8827,16.8226,16.855,35593.595971653,0
+RMI.US,D,20190618,000000,16.8302,16.9111,16.7418,16.7988,26586.721557857,0
+RMI.US,D,20190619,000000,16.8606,16.8827,16.7816,16.8226,28414.781919458,0
+RMI.US,D,20190620,000000,16.8226,16.8226,16.636,16.757,26056.163809232,0
+RMI.US,D,20190621,000000,16.7816,16.7998,16.7418,16.7494,13195.654104429,0
+RMI.US,D,20190624,000000,16.757,16.7816,16.5951,16.6723,51833.916126611,0
+RMI.US,D,20190625,000000,16.7037,16.7104,16.6304,16.6723,24970.884295706,0
+RMI.US,D,20190626,000000,16.6885,16.7732,16.6885,16.6962,39690.972644206,0
+RMI.US,D,20190627,000000,16.735,16.7418,16.6502,16.7199,22750.946626706,0
+RMI.US,D,20190628,000000,16.757,16.757,16.7199,16.735,22987.33374243,0
+RMI.US,D,20190701,000000,16.7816,16.7816,16.6502,16.7266,27318.996311901,0
+RMI.US,D,20190702,000000,16.7494,16.7988,16.599,16.7988,67628.777894602,0
+RMI.US,D,20190703,000000,16.815,16.8302,16.7511,16.7988,6025.2449274602,0
+RMI.US,D,20190705,000000,16.7988,16.8226,16.6646,16.7114,26967.042161823,0
+RMI.US,D,20190708,000000,16.7636,16.7807,16.6475,16.7418,43135.920877362,0
+RMI.US,D,20190709,000000,16.7636,16.838,16.7418,16.7636,19626.434261532,0
+RMI.US,D,20190710,000000,16.7732,16.8836,16.7732,16.8836,11565.108310632,0
+RMI.US,D,20190711,000000,16.8768,16.9322,16.815,16.815,24514.919814709,0
+RMI.US,D,20190712,000000,16.8712,16.9073,16.8444,16.8836,5912.8297213159,0
+RMI.US,D,20190715,000000,16.8836,16.9577,16.8739,16.9388,30001.202118319,0
+RMI.US,D,20190716,000000,16.9243,16.9949,16.9217,16.9949,19295.492299518,0
+RMI.US,D,20190717,000000,17.0111,17.1586,17.0111,17.1586,11555.652826005,0
+RMI.US,D,20190718,000000,17.0663,17.1224,17.0501,17.0501,20429.099845592,0
+RMI.US,D,20190719,000000,17.0461,17.0739,17.0111,17.0111,10237.138024966,0
+RMI.US,D,20190722,000000,17.0511,17.1586,17.0111,17.0111,16916.91261063,0
+RMI.US,D,20190723,000000,17.0111,17.0938,17.0111,17.0207,19982.590849224,0
+RMI.US,D,20190724,000000,17.0653,17.1404,17.0111,17.0901,17056.64366126,0
+RMI.US,D,20190725,000000,17.0471,17.2717,17.0471,17.1586,29489.555338951,0
+RMI.US,D,20190726,000000,17.2159,17.3052,17.1509,17.2871,10335.895308867,0
+RMI.US,D,20190729,000000,17.2967,17.3272,17.2545,17.3272,19431.020912532,0
+RMI.US,D,20190730,000000,17.3272,17.3272,17.1384,17.2545,38792.701604453,0
+RMI.US,D,20190731,000000,17.3205,17.4518,17.2473,17.4117,41626.195164936,0
+RMI.US,D,20190801,000000,17.4117,17.4842,17.3548,17.4842,16687.87976073,0
+RMI.US,D,20190802,000000,17.4755,17.5451,17.4186,17.5403,25350.154290269,0
+RMI.US,D,20190805,000000,17.526,17.5451,17.4338,17.4842,18460.257823958,0
+RMI.US,D,20190806,000000,17.4842,17.4842,17.3908,17.4842,13457.255845832,0
+RMI.US,D,20190807,000000,17.4842,17.526,17.469,17.526,24775.470946708,0
+RMI.US,D,20190808,000000,17.5374,17.5461,17.4842,17.5451,10399.982482463,0
+RMI.US,D,20190809,000000,17.5593,17.5593,17.5355,17.5593,1059.0142784447,0
+RMI.US,D,20190812,000000,17.5994,17.6088,17.526,17.5765,32939.756619122,0
+RMI.US,D,20190813,000000,18.2788,18.3417,17.6479,17.7705,53152.43092765,0
+RMI.US,D,20190814,000000,18.0923,18.1875,17.7886,17.7886,46379.152105099,0
+RMI.US,D,20190815,000000,17.9887,18.0257,17.5336,17.5517,44803.23800027,0
+RMI.US,D,20190816,000000,17.5517,17.8725,17.5441,17.7221,16279.192702878,0
+RMI.US,D,20190819,000000,17.6469,17.7526,17.6317,17.7526,39601.670844932,0
+RMI.US,D,20190820,000000,17.7886,17.8288,17.5907,17.5907,26588.822776662,0
+RMI.US,D,20190821,000000,17.705,17.7601,17.5659,17.6317,32655.04147085,0
+RMI.US,D,20190822,000000,17.6716,17.7145,17.5907,17.6317,9222.2493414552,0
+RMI.US,D,20190823,000000,17.7374,17.9107,17.6679,17.7661,57695.265987169,0
+RMI.US,D,20190826,000000,17.6973,17.7886,17.6802,17.6802,6039.9534591052,0
+RMI.US,D,20190827,000000,17.845,17.845,17.624,17.7526,38584.680942617,0
+RMI.US,D,20190828,000000,17.5984,18.0095,17.5984,17.9107,29736.448548707,0
+RMI.US,D,20190829,000000,17.8706,17.9838,17.8706,17.9191,21823.258523663,0
+RMI.US,D,20190830,000000,17.9486,18.0257,17.8763,18.0257,14392.298214696,0
+RMI.US,D,20190903,000000,17.9019,18.1639,17.8392,17.8706,20356.607796769,0
+RMI.US,D,20190904,000000,17.9725,18.0506,17.9259,17.9486,21218.10750741,0
+RMI.US,D,20190905,000000,18.0325,18.059,17.9342,18.059,18280.603616008,0
+RMI.US,D,20190906,000000,17.9421,17.981,17.9259,17.9259,33501.832649844,0
+RMI.US,D,20190909,000000,17.9486,17.9629,17.6878,17.7307,21576.365313905,0
+RMI.US,D,20190910,000000,17.7145,17.7327,17.6317,17.6317,26193.793641053,0
+RMI.US,D,20190911,000000,17.6888,17.822,17.6317,17.705,38394.520640634,0
+RMI.US,D,20190912,000000,17.6888,17.6888,17.5517,17.5907,24987.694046157,0
+RMI.US,D,20190913,000000,17.5394,17.5441,17.3459,17.4727,28362.251449297,0
+RMI.US,D,20190916,000000,17.466,17.5222,17.2757,17.2929,33642.614309875,0
+RMI.US,D,20190917,000000,17.2672,17.3459,17.2672,17.3013,19909.048190997,0
+RMI.US,D,20190918,000000,17.2672,17.2899,17.0578,17.1404,61669.721359546,0
+RMI.US,D,20190919,000000,17.2423,17.3111,17.1404,17.1947,52283.576951188,0
+RMI.US,D,20190920,000000,17.1871,17.4203,17.1871,17.1871,18642.013250717,0
+RMI.US,D,20190923,000000,17.1699,17.4328,17.1699,17.2585,11615.537561988,0
+RMI.US,D,20190924,000000,17.3111,17.5394,17.3111,17.4241,34180.526324322,0
+RMI.US,D,20190925,000000,17.4727,17.5394,17.4727,17.5394,7684.157175143,0
+RMI.US,D,20190926,000000,17.5583,17.7896,17.5364,17.7812,35261.603400235,0
+RMI.US,D,20190927,000000,17.705,17.8136,17.705,17.8136,2662.2442277566,0
+RMI.US,D,20190930,000000,17.8458,17.8458,17.6079,17.6432,9878.8802184671,0
+RMI.US,D,20191001,000000,17.5755,17.664,17.5755,17.6317,11696.434486037,0
+RMI.US,D,20191002,000000,17.6079,17.9675,17.5859,17.9675,40503.093712894,0
+RMI.US,D,20191003,000000,17.664,17.8867,17.664,17.7812,19854.41650203,0
+RMI.US,D,20191004,000000,17.8945,17.8945,17.7974,17.7974,12096.716668663,0
+RMI.US,D,20191007,000000,17.8478,17.8478,17.7974,17.8058,10698.355552977,0
+RMI.US,D,20191008,000000,17.822,17.822,17.6146,17.624,69663.808308637,0
+RMI.US,D,20191009,000000,17.6802,17.822,17.6679,17.7812,11184.787706669,0
+RMI.US,D,20191010,000000,17.7896,17.822,17.7449,17.7449,9783.2747627743,0
+RMI.US,D,20191011,000000,17.6973,17.7661,17.6611,17.705,8373.3569436545,0
+RMI.US,D,20191014,000000,17.822,17.822,17.6355,17.7812,2940.6557196097,0
+RMI.US,D,20191015,000000,17.7248,17.8458,17.7145,17.7145,20614.007100557,0
+RMI.US,D,20191016,000000,17.6564,17.7382,17.6564,17.7382,2216.7858407918,0
+RMI.US,D,20191017,000000,17.7382,18.0953,17.7382,17.824,45968.363828439,0
+RMI.US,D,20191018,000000,17.9828,17.9828,17.7714,17.7714,9245.3627483262,0
+RMI.US,D,20191021,000000,17.921,17.921,17.6146,17.6716,23199.556841881,0
+RMI.US,D,20191022,000000,17.705,17.8087,17.6469,17.6469,7422.5554337415,0
+RMI.US,D,20191023,000000,17.6564,17.9828,17.624,17.9685,25733.626722443,0
+RMI.US,D,20191024,000000,17.8382,17.9249,17.6716,17.6716,12867.863970625,0
+RMI.US,D,20191025,000000,17.6716,17.7601,17.6069,17.6069,13858.588637861,0
+RMI.US,D,20191028,000000,17.565,17.6146,17.2261,17.2261,48692.594010985,0
+RMI.US,D,20191029,000000,17.233,17.4565,17.233,17.3586,58854.08815892,0
+RMI.US,D,20191030,000000,17.4157,17.4994,17.3367,17.4994,28061.777159977,0
+RMI.US,D,20191031,000000,17.4717,17.6716,17.3519,17.6716,24889.987371658,0
+RMI.US,D,20191101,000000,17.5441,17.664,17.3519,17.4079,67514.261469652,0
+RMI.US,D,20191104,000000,17.3917,17.4956,17.3917,17.4005,9879.9308278705,0
+RMI.US,D,20191105,000000,17.4318,17.4812,17.3917,17.4366,9056.2530557469,0
+RMI.US,D,20191106,000000,17.5517,17.5517,17.2994,17.4403,61476.409229353,0
+RMI.US,D,20191107,000000,17.4413,17.449,17.3739,17.449,8774.6897356841,0
+RMI.US,D,20191108,000000,17.4403,17.4812,17.3367,17.4565,20408.087657527,0
+RMI.US,D,20191111,000000,17.4717,17.5156,17.3739,17.4565,22161.554751498,0
+RMI.US,D,20191112,000000,17.4565,17.4565,17.3586,17.3701,17889.776918011,0
+RMI.US,D,20191113,000000,17.4079,17.4231,17.233,17.2393,32089.813611918,0
+RMI.US,D,20191114,000000,17.3307,17.4079,17.2483,17.2645,47803.778455862,0
+RMI.US,D,20191115,000000,17.3224,17.3833,17.2483,17.3155,35649.278270026,0
+RMI.US,D,20191118,000000,17.3917,17.3917,17.3224,17.3307,29651.349187046,0
+RMI.US,D,20191119,000000,17.3357,17.3774,17.3224,17.3519,16355.887189311,0
+RMI.US,D,20191120,000000,17.3519,17.4318,17.3441,17.4318,42046.438926223,0
+RMI.US,D,20191121,000000,17.4318,17.4383,17.4079,17.4079,20111.815805819,0
+RMI.US,D,20191122,000000,17.4403,17.5394,17.3441,17.5394,27629.976695254,0
+RMI.US,D,20191125,000000,17.5917,17.5917,17.4403,17.5156,30470.824521556,0
+RMI.US,D,20191126,000000,17.449,17.5421,17.3833,17.4651,39734.047629738,0
+RMI.US,D,20191127,000000,17.4622,17.5583,17.4622,17.5403,45495.589596991,0
+RMI.US,D,20191129,000000,17.5583,17.5583,17.4157,17.466,9128.7451045689,0
+RMI.US,D,20191202,000000,17.4727,17.5328,17.4651,17.5328,27594.255975544,0
+RMI.US,D,20191203,000000,17.5755,17.6059,17.4565,17.5328,5661.7340739467,0
+RMI.US,D,20191204,000000,17.6479,17.6908,17.4908,17.5755,19702.078138565,0
+RMI.US,D,20191205,000000,17.6327,17.6479,17.5822,17.5907,16238.218936152,0
+RMI.US,D,20191206,000000,17.5659,17.6459,17.5394,17.5394,19653.750106016,0
+RMI.US,D,20191209,000000,18.2303,18.2303,17.665,17.7832,61839.920082866,0
+RMI.US,D,20191210,000000,17.7866,17.8078,17.7067,17.7601,18463.409652168,0
+RMI.US,D,20191211,000000,17.825,17.8421,17.6746,17.8097,44903.045893575,0
+RMI.US,D,20191212,000000,17.7489,18.0257,17.6925,17.7688,38903.015591791,0
+RMI.US,D,20191213,000000,17.6915,17.9523,17.5994,17.9077,13697.845399169,0
+RMI.US,D,20191216,000000,17.8172,17.8172,17.6822,17.6993,5069.1903705311,0
+RMI.US,D,20191217,000000,17.7248,17.8011,17.7165,17.7688,13142.073024865,0
+RMI.US,D,20191218,000000,17.8343,17.8421,17.7753,17.8011,11073.423109927,0
+RMI.US,D,20191219,000000,17.8011,17.8421,17.7248,17.8421,34155.311698646,0
+RMI.US,D,20191220,000000,17.8087,18.0335,17.7832,17.9077,38815.815011326,0
+RMI.US,D,20191223,000000,17.9172,17.9563,17.7688,17.7688,12629.375636094,0
+RMI.US,D,20191224,000000,17.8163,17.9249,17.7631,17.8906,18338.387133185,0
+RMI.US,D,20191226,000000,17.9097,17.9647,17.9097,17.9334,10364.261762756,0
+RMI.US,D,20191227,000000,17.9647,18.0685,17.9467,18.0685,27031.129335419,0
+RMI.US,D,20191230,000000,18.0685,18.0685,17.9219,18.0429,30465.571474542,0
+RMI.US,D,20191231,000000,18.0685,18.4456,18.0029,18.2266,46006.185766955,0
+RMI.US,D,20200102,000000,18.2627,18.3665,18.2027,18.2428,23278.352547121,0
+RMI.US,D,20200103,000000,18.3255,18.4045,18.1751,18.3019,28403.225216023,0
+RMI.US,D,20200106,000000,18.2931,18.476,18.2931,18.3493,19495.108086129,0
+RMI.US,D,20200107,000000,18.3255,18.3665,18.3161,18.3255,33988.264803533,0
+RMI.US,D,20200108,000000,18.3579,18.3579,18.2685,18.3255,20598.247959509,0
+RMI.US,D,20200109,000000,18.3665,18.4133,18.3665,18.3913,15561.62648048,0
+RMI.US,D,20200110,000000,18.4284,18.4844,18.3683,18.3941,19699.976919757,0
+RMI.US,D,20200113,000000,18.3961,18.5673,18.3961,18.4646,17917.092762495,0
+RMI.US,D,20200114,000000,18.4844,18.4844,18.4055,18.4608,52571.443927671,0
+RMI.US,D,20200115,000000,18.4045,18.7292,18.4045,18.4844,20127.574946866,0
+RMI.US,D,20200116,000000,18.6396,18.6396,18.477,18.5579,51719.399701659,0
+RMI.US,D,20200117,000000,18.5114,18.5265,18.4378,18.4456,48295.463656569,0
+RMI.US,D,20200121,000000,18.477,18.5579,18.3961,18.5427,62401.996113589,0
+RMI.US,D,20200122,000000,18.7121,18.7121,18.2857,18.4378,29193.283487243,0
+RMI.US,D,20200123,000000,18.452,18.4692,18.3569,18.4692,40176.354188494,0
+RMI.US,D,20200124,000000,18.5579,18.5579,18.3827,18.4378,26336.67651989,0
+RMI.US,D,20200127,000000,18.4378,18.7426,18.4093,18.477,46673.322737999,0
+RMI.US,D,20200128,000000,18.4378,18.6387,18.4207,18.5835,27561.687084045,0
+RMI.US,D,20200129,000000,18.6777,18.7215,18.5084,18.5987,36866.934568355,0
+RMI.US,D,20200130,000000,18.5787,18.5977,18.4378,18.5579,13464.610111654,0
+RMI.US,D,20200131,000000,18.6396,18.6396,18.3284,18.4045,99315.157495685,0
+RMI.US,D,20200203,000000,18.4692,18.4692,18.3863,18.4456,39150.959410951,0
+RMI.US,D,20200204,000000,18.452,18.4682,18.4284,18.4456,9176.0225277137,0
+RMI.US,D,20200205,000000,18.4456,18.5265,18.4378,18.5015,37051.841823321,0
+RMI.US,D,20200206,000000,18.5074,18.5339,18.477,18.5265,12193.372733759,0
+RMI.US,D,20200207,000000,18.5427,18.6064,18.5427,18.5711,19925.857941449,0
+RMI.US,D,20200210,000000,18.6234,18.6862,18.6036,18.6548,35765.895913781,0
+RMI.US,D,20200211,000000,18.7034,18.7121,18.6396,18.6396,18577.926077119,0
+RMI.US,D,20200212,000000,18.8253,19.5049,18.7995,18.9215,43937.535852016,0
+RMI.US,D,20200213,000000,18.8729,18.9574,18.8329,18.9137,10847.542088235,0
+RMI.US,D,20200214,000000,18.8615,18.9395,18.8615,18.8796,6064.1174753795,0
+RMI.US,D,20200218,000000,18.8091,18.8729,18.6692,18.6854,76668.221199898,0
+RMI.US,D,20200219,000000,18.792,18.792,18.5977,18.6225,75535.664263228,0
+RMI.US,D,20200220,000000,18.5883,18.7205,18.5491,18.7205,43982.712056355,0
+RMI.US,D,20200221,000000,18.8729,18.8729,18.5408,18.5883,68901.065881901,0
+RMI.US,D,20200224,000000,18.5094,18.6854,18.4151,18.5883,133369.61069161,0
+RMI.US,D,20200225,000000,18.6482,18.7499,18.3056,18.5815,91283.248608075,0
+RMI.US,D,20200226,000000,18.6692,18.6692,18.3883,18.4672,45101.611070783,0
+RMI.US,D,20200227,000000,18.5094,18.5491,18.3397,18.3883,60108.515786362,0
+RMI.US,D,20200228,000000,18.4359,18.4359,17.9495,18.0875,46653.361159338,0
+RMI.US,D,20200302,000000,18.2238,18.3476,18.0295,18.2238,67111.878068221,0
+RMI.US,D,20200303,000000,18.3255,18.533,18.2875,18.4549,46607.134345597,0
+RMI.US,D,20200304,000000,18.5094,18.7426,18.4672,18.6149,45688.901727182,0
+RMI.US,D,20200305,000000,18.5711,18.6369,18.5408,18.631,22517.711339191,0
+RMI.US,D,20200306,000000,18.4672,18.6292,18.4672,18.475,17829.892182028,0
+RMI.US,D,20200309,000000,18.4501,18.4579,18.0723,18.1447,41719.699401823,0
+RMI.US,D,20200310,000000,18.2685,18.3056,18.0124,18.0124,23358.198861767,0
+RMI.US,D,20200311,000000,18.0723,18.0723,17.252,17.252,14450.081731872,0
+RMI.US,D,20200312,000000,17.0102,17.252,15.8671,16.2486,70509.54887823,0
+RMI.US,D,20200313,000000,16.5171,17.3386,15.6432,16.2059,39441.978215645,0
+RMI.US,D,20200316,000000,15.8023,15.9517,14.8105,15.5405,85466.024342452,0
+RMI.US,D,20200317,000000,15.4778,15.5803,14.7257,14.915,99558.898877231,0
+RMI.US,D,20200318,000000,14.8105,14.8532,12.4071,13.932,148172.69718298,0
+RMI.US,D,20200319,000000,13.932,14.1185,13.2227,14.1185,67666.599833118,0
+RMI.US,D,20200320,000000,14.0395,15.1254,13.5577,13.9158,83814.466360592,0
+RMI.US,D,20200323,000000,13.9242,14.5478,12.7716,13.5008,59674.614102833,0
+RMI.US,D,20200324,000000,13.833,14.5316,13.833,14.1185,29959.17774219,0
+RMI.US,D,20200325,000000,13.8729,15.2605,13.8511,14.4439,56924.118685207,0
+RMI.US,D,20200326,000000,14.4945,15.8671,14.4945,15.8671,192663.90419049,0
+RMI.US,D,20200327,000000,15.4778,15.9422,15.4778,15.8279,52483.192737801,0
+RMI.US,D,20200330,000000,15.6976,16.5019,15.6976,16.477,62120.432793527,0
+RMI.US,D,20200331,000000,16.5019,16.5343,16.3724,16.3724,19329.11180042,0
+RMI.US,D,20200401,000000,16.1536,16.2307,15.8279,16.081,50723.421987408,0
+RMI.US,D,20200402,000000,16.0013,16.0392,15.6938,15.8194,14608.72375176,0
+RMI.US,D,20200403,000000,15.7861,15.7861,15.5187,15.5187,15755.989220074,0
+RMI.US,D,20200406,000000,15.9888,16.0632,15.4862,15.6244,8985.8622257311,0
+RMI.US,D,20200407,000000,15.7213,16.1536,15.6632,16.1486,28235.127711508,0
+RMI.US,D,20200408,000000,16.1124,16.1124,15.8261,16.0716,6398.2112656029,0
+RMI.US,D,20200409,000000,16.2383,16.519,16.0041,16.477,67181.218288832,0
+RMI.US,D,20200413,000000,16.519,16.519,16.1963,16.3316,33596.387496134,0
+RMI.US,D,20200414,000000,16.2745,16.5343,16.2745,16.5343,27184.518308288,0
+RMI.US,D,20200415,000000,16.3488,16.637,16.3468,16.637,9986.0423775956,0
+RMI.US,D,20200416,000000,16.5799,16.757,16.3648,16.757,24698.776460274,0
+RMI.US,D,20200417,000000,16.52,16.6654,16.5132,16.6438,5304.5268768521,0
+RMI.US,D,20200420,000000,16.6198,16.8434,16.4535,16.5495,8035.060715818,0
+RMI.US,D,20200421,000000,16.4705,16.6114,16.3428,16.4705,44725.49290443,0
+RMI.US,D,20200422,000000,16.8226,16.8226,16.3666,16.3733,55944.950721406,0
+RMI.US,D,20200423,000000,16.3809,16.4294,16.3488,16.3488,9657.201634388,0
+RMI.US,D,20200424,000000,16.3488,16.3488,16.2411,16.3173,27309.540827271,0
+RMI.US,D,20200427,000000,16.2411,16.2411,15.9594,16.0622,19948.971348319,0
+RMI.US,D,20200428,000000,16.0622,16.1628,15.9584,16.0278,25784.055973797,0
+RMI.US,D,20200429,000000,15.9802,16.282,15.9802,16.103,26937.62509853,0
+RMI.US,D,20200430,000000,16.282,16.282,15.9689,16.0278,17646.035536465,0
+RMI.US,D,20200501,000000,16.0203,16.282,16.0203,16.2677,13422.585735524,0
+RMI.US,D,20200504,000000,16.185,16.4677,16.0506,16.3488,10700.456771786,0
+RMI.US,D,20200505,000000,16.3905,16.7921,16.3488,16.3488,9111.9353541174,0
+RMI.US,D,20200506,000000,16.3772,16.757,16.2583,16.5132,7242.9012257911,0
+RMI.US,D,20200507,000000,16.6618,16.6618,16.5362,16.5362,7218.7372095169,0
+RMI.US,D,20200508,000000,16.7474,16.757,16.5152,16.757,18874.197928827,0
+RMI.US,D,20200511,000000,16.9606,17.0274,16.6026,16.637,6974.9958279701,0
+RMI.US,D,20200512,000000,16.9091,17.1635,16.818,17.1625,11449.541276279,0
+RMI.US,D,20200513,000000,17.1635,17.1635,16.8559,16.8559,8005.6436525279,0
+RMI.US,D,20200514,000000,16.714,17.1586,16.714,16.8729,6818.4550268907,0
+RMI.US,D,20200515,000000,16.5951,16.9339,16.5951,16.8371,8034.0101064149,0
+RMI.US,D,20200518,000000,16.915,16.915,16.5771,16.7084,10001.801518644,0
+RMI.US,D,20200519,000000,16.812,16.8978,16.0106,16.2486,66866.035467867,0
+RMI.US,D,20200520,000000,16.4132,16.4627,16.2992,16.3401,112461.43295816,0
+RMI.US,D,20200521,000000,16.4067,16.4067,16.2059,16.3478,23171.190387992,0
+RMI.US,D,20200522,000000,16.397,16.4211,16.2857,16.3401,66963.742142366,0
+RMI.US,D,20200526,000000,16.4858,16.6664,16.4667,16.52,23292.010469363,0
+RMI.US,D,20200527,000000,16.5951,16.659,16.5038,16.658,14582.458516679,0
+RMI.US,D,20200528,000000,16.6664,16.8577,16.6114,16.8092,18725.011393571,0
+RMI.US,D,20200529,000000,16.8493,17.0045,16.7911,16.915,32590.954297253,0
+RMI.US,D,20200601,000000,16.915,17.2291,16.915,17.1282,12667.19757461,0
+RMI.US,D,20200602,000000,17.0891,17.2423,17.0891,17.2348,15709.762406333,0
+RMI.US,D,20200603,000000,17.2423,17.3985,17.1758,17.3803,41629.346993144,0
+RMI.US,D,20200604,000000,17.3719,17.4061,17.3146,17.4061,19611.725729885,0
+RMI.US,D,20200605,000000,17.4147,17.448,17.3175,17.4079,19216.696594276,0
+RMI.US,D,20200608,000000,17.448,17.5497,17.4442,17.4899,3392.4177629936,0
+RMI.US,D,20200609,000000,17.5689,17.5859,17.4061,17.4061,22653.239952206,0
+RMI.US,D,20200610,000000,17.4223,17.6526,17.4223,17.4994,12340.458050209,0
+RMI.US,D,20200611,000000,17.5859,17.5859,16.8331,17.134,35969.714138005,0
+RMI.US,D,20200612,000000,17.2261,17.5289,17.1205,17.1758,10646.875692221,0
+RMI.US,D,20200615,000000,17.1767,17.2367,17.072,17.2367,9733.8961208229,0
+RMI.US,D,20200616,000000,17.2443,17.5269,17.2443,17.3307,12166.056889274,0
+RMI.US,D,20200617,000000,17.3833,17.5269,17.3195,17.3195,8566.6690738468,0
+RMI.US,D,20200618,000000,17.4927,17.5014,17.2119,17.5014,3141.3221156244,0
+RMI.US,D,20200619,000000,17.5269,17.5269,17.0054,17.0805,20234.737105995,0
+RMI.US,D,20200622,000000,17.2861,17.5269,17.2861,17.4423,9189.6804499555,0
+RMI.US,D,20200623,000000,17.3509,17.4565,17.0901,17.1947,10388.425779029,0
+RMI.US,D,20200624,000000,17.2367,17.5633,17.2367,17.4348,10613.256191318,0
+RMI.US,D,20200625,000000,17.4089,17.5725,17.3577,17.4575,19373.237395355,0
+RMI.US,D,20200626,000000,17.4747,18.0599,17.3509,17.3509,15618.359388253,0
+RMI.US,D,20200629,000000,17.5089,17.5269,17.4328,17.4338,8567.7196832499,0
+RMI.US,D,20200630,000000,17.5421,17.5421,17.4423,17.4927,6996.0080160346,0
+RMI.US,D,20200701,000000,17.5089,17.8107,17.5089,17.7526,16401.06339365,0
+RMI.US,D,20200702,000000,17.8038,17.8126,17.6898,17.6898,16602.780399068,0
+RMI.US,D,20200706,000000,17.8126,17.8126,17.5725,17.5725,7354.2658225322,0
+RMI.US,D,20200707,000000,17.6564,17.6898,17.3195,17.3195,14236.808023019,0
+RMI.US,D,20200708,000000,17.5536,17.665,17.4403,17.665,6008.4351770088,0
+RMI.US,D,20200709,000000,17.665,17.665,17.3519,17.4842,9702.3778387265,0
+RMI.US,D,20200710,000000,17.5851,17.6898,17.5269,17.6888,12340.458050209,0
+RMI.US,D,20200713,000000,17.6898,17.6898,17.5089,17.5984,31868.135027838,0
+RMI.US,D,20200714,000000,17.5269,17.6469,17.5136,17.6469,10111.064896579,0
+RMI.US,D,20200715,000000,17.6469,17.6469,17.5089,17.5421,5405.3853795612,0
+RMI.US,D,20200716,000000,17.5431,17.6088,17.5431,17.6088,3246.3830559465,0
+RMI.US,D,20200717,000000,17.6088,17.6088,17.4348,17.5431,14556.193281598,0
+RMI.US,D,20200720,000000,17.5279,17.5336,17.4518,17.5202,8114.9070304627,0
+RMI.US,D,20200721,000000,17.4585,17.5364,17.4518,17.4727,13289.158341316,0
+RMI.US,D,20200722,000000,17.4755,17.5022,17.468,17.4937,18515.940122329,0
+RMI.US,D,20200723,000000,17.5431,17.565,17.468,17.5573,2412.1991897907,0
+RMI.US,D,20200724,000000,17.5488,17.565,17.468,17.5488,7940.5058695283,0
+RMI.US,D,20200727,000000,17.5994,17.6088,17.4755,17.4937,15593.144762576,0
+RMI.US,D,20200728,000000,17.5108,17.6412,17.5108,17.5202,12333.103784386,0
+RMI.US,D,20200729,000000,17.565,17.666,17.5202,17.5481,6137.6601336048,0
+RMI.US,D,20200730,000000,17.5202,17.6488,17.5202,17.6165,11352.885211183,0
+RMI.US,D,20200731,000000,17.6915,17.7175,17.6012,17.664,9747.5540430648,0
+RMI.US,D,20200803,000000,17.7581,17.7581,17.6165,17.7221,7418.3529961285,0
+RMI.US,D,20200804,000000,17.7175,17.7984,17.7175,17.7621,5444.2579274803,0
+RMI.US,D,20200805,000000,17.7896,17.7896,17.767,17.7822,2793.570403159,0
+RMI.US,D,20200806,000000,17.8068,17.8981,17.7906,17.7906,8855.586659732,0
+RMI.US,D,20200807,000000,17.8896,17.9334,17.8352,17.9334,3445.998842558,0
+RMI.US,D,20200810,000000,17.9495,18.0059,17.8906,18.0059,15360.960084462,0
+RMI.US,D,20200811,000000,18.0124,18.0295,17.9163,17.9619,5092.303777402,0
+RMI.US,D,20200812,000000,17.9753,17.9915,17.8002,17.8478,10747.73419493,0
+RMI.US,D,20200813,000000,17.8495,18.0399,17.824,17.863,11629.195484231,0
+RMI.US,D,20200814,000000,17.8839,17.8839,17.7832,17.7832,4238.158332585,0
+RMI.US,D,20200817,000000,17.8163,17.8915,17.8146,17.8915,5813.0218280101,0
+RMI.US,D,20200818,000000,17.9001,17.9933,17.7994,17.8078,10230.834368546,0
+RMI.US,D,20200819,000000,17.9431,17.9431,17.8412,17.8754,15312.632051916,0
+RMI.US,D,20200820,000000,17.8839,18.0487,17.8839,17.9087,9008.9756326018,0
+RMI.US,D,20200821,000000,17.9533,17.9725,17.7277,17.7994,8212.6137049621,0
+RMI.US,D,20200824,000000,17.7915,17.8412,17.666,17.7631,35049.380300785,0
+RMI.US,D,20200825,000000,17.7185,17.8412,17.5108,17.6346,17296.182605193,0
+RMI.US,D,20200826,000000,17.5108,17.6202,17.3917,17.3917,8492.0758062183,0
+RMI.US,D,20200827,000000,17.3739,17.467,17.1758,17.1758,23153.330028138,0
+RMI.US,D,20200828,000000,17.3033,17.3195,17.2261,17.3033,8270.397222139,0
+RMI.US,D,20200831,000000,17.3577,17.5364,17.3577,17.4937,6667.167272827,0
+RMI.US,D,20200901,000000,17.565,17.5745,17.3003,17.3003,10664.736052075,0
+RMI.US,D,20200902,000000,17.4348,17.645,17.3908,17.6412,13703.098446184,0
+RMI.US,D,20200903,000000,17.6412,17.6754,17.3033,17.5917,14567.749985033,0
+RMI.US,D,20200904,000000,17.5745,17.5984,17.1758,17.4518,10686.798849544,0
+RMI.US,D,20200908,000000,17.4585,17.4585,17.2595,17.2805,4251.8162548268,0
+RMI.US,D,20200909,000000,17.3729,17.4518,17.3033,17.3995,10708.86164701,0
+RMI.US,D,20200910,000000,17.4518,17.4518,17.3214,17.3661,3188.5995387694,0
+RMI.US,D,20200911,000000,17.4014,17.4413,17.109,17.3833,11513.628449875,0
+RMI.US,D,20200914,000000,17.3424,17.4348,17.3424,17.3908,6952.9330305025,0
+RMI.US,D,20200915,000000,17.4451,17.4451,17.3509,17.3509,5993.7266453638,0
+RMI.US,D,20200916,000000,17.4528,17.4528,17.3936,17.4107,8002.4918243183,0
+RMI.US,D,20200917,000000,17.3754,17.4528,17.3586,17.3853,2604.4607105797,0
+RMI.US,D,20200918,000000,17.4366,17.4366,17.3347,17.3681,5968.5120196865,0
+RMI.US,D,20200921,000000,17.2777,17.4366,17.2777,17.2959,11171.129784427,0
+RMI.US,D,20200922,000000,17.3042,17.3681,16.7084,17.1939,40688.000967862,0
+RMI.US,D,20200923,000000,17.2015,17.2015,17.0197,17.0197,5414.8408641901,0
+RMI.US,D,20200924,000000,17.0359,17.109,16.9596,16.9596,13465.660721056,0
+RMI.US,D,20200925,000000,16.9854,17.0673,16.7007,16.9178,27631.027304657,0
+RMI.US,D,20200928,000000,16.9178,17.0025,16.9091,16.9759,22405.296133046,0
+RMI.US,D,20200929,000000,16.9931,17.0693,16.7341,16.9759,44361.982050917,0
+RMI.US,D,20200930,000000,16.9854,17.073,16.9596,17.0521,37025.57658824,0
+RMI.US,D,20201001,000000,17.0025,17.1939,17.0025,17.1939,49042.446942258,0
+RMI.US,D,20201002,000000,17.1596,17.2015,17.0359,17.1454,13076.935241864,0
+RMI.US,D,20201005,000000,17.1939,17.2483,17.1272,17.2242,9122.4414481495,0
+RMI.US,D,20201006,000000,17.3434,17.3681,17.1272,17.3681,7874.3174771256,0
+RMI.US,D,20201007,000000,17.3681,17.4328,17.3586,17.4196,6959.2366869219,0
+RMI.US,D,20201008,000000,17.3754,17.4393,17.3641,17.4034,6271.0875278134,0
+RMI.US,D,20201009,000000,17.4024,17.4603,17.4024,17.4024,5629.1651824468,0
+RMI.US,D,20201012,000000,17.4603,17.5309,17.4366,17.5222,16530.288350246,0
+RMI.US,D,20201013,000000,17.5309,17.5309,17.4565,17.4603,10301.225198561,0
+RMI.US,D,20201014,000000,17.3586,17.4279,17.1272,17.1384,37451.073396543,0
+RMI.US,D,20201015,000000,17.3205,17.3205,17.0025,17.0025,16568.110288762,0
+RMI.US,D,20201016,000000,17.0102,17.0873,16.8351,16.9091,24262.773557937,0
+RMI.US,D,20201019,000000,16.9511,16.9854,16.9035,16.9854,4328.5107412617,0
+RMI.US,D,20201020,000000,17.0197,17.0443,16.9683,16.9683,6319.4155603615,0
+RMI.US,D,20201021,000000,16.9596,17.0197,16.9178,16.9977,4855.9166616777,0
+RMI.US,D,20201022,000000,16.955,17.0443,16.8749,16.8768,8325.0289111065,0
+RMI.US,D,20201023,000000,16.9008,16.9986,16.818,16.8827,14831.452945241,0
+RMI.US,D,20201026,000000,16.9263,16.9339,16.8351,16.8749,6722.8495711977,0
+RMI.US,D,20201027,000000,16.8351,17.0254,16.8351,16.9596,32902.985290008,0
+RMI.US,D,20201028,000000,16.9511,16.9511,16.8351,16.8351,8305.0673324453,0
+RMI.US,D,20201029,000000,16.8675,16.9778,16.7941,16.8749,12999.190146028,0
+RMI.US,D,20201030,000000,16.9596,16.9596,16.7941,16.8351,22895.930724349,0
+RMI.US,D,20201102,000000,16.9091,17.0873,16.8874,17.0443,11487.363214796,0
+RMI.US,D,20201103,000000,17.0873,17.0918,17.0443,17.0443,14945.969370193,0
+RMI.US,D,20201104,000000,17.1596,17.1596,17.109,17.1272,1973.044459245,0
+RMI.US,D,20201105,000000,17.1671,17.3205,17.1671,17.252,8444.7983830735,0
+RMI.US,D,20201106,000000,17.3205,17.3205,17.2709,17.2777,9378.7901425351,0
+RMI.US,D,20201109,000000,17.3936,17.3936,17.2861,17.328,10831.782947187,0
+RMI.US,D,20201110,000000,17.3136,17.3754,17.3003,17.3754,3800.0542114427,0
+RMI.US,D,20201111,000000,17.4775,17.8792,17.4727,17.7212,19249.265485777,0
+RMI.US,D,20201112,000000,17.7793,17.7793,17.3347,17.603,35151.289412897,0
+RMI.US,D,20201113,000000,17.7793,17.7793,17.3908,17.7489,14091.823925375,0
+RMI.US,D,20201116,000000,17.6593,17.8306,17.6593,17.8306,2231.4943724369,0
+RMI.US,D,20201117,000000,17.6298,17.8181,17.6298,17.8038,10492.436109947,0
+RMI.US,D,20201118,000000,17.8809,17.9153,17.5136,17.5136,32006.815469064,0
+RMI.US,D,20201119,000000,17.4964,17.664,17.4964,17.5735,14133.848301503,0
+RMI.US,D,20201120,000000,17.505,17.6544,17.505,17.6212,5984.2711607347,0
+RMI.US,D,20201123,000000,17.7876,17.7876,17.5878,17.7641,20795.762527314,0
+RMI.US,D,20201124,000000,17.7553,17.7553,17.5946,17.705,14639.191424452,0
+RMI.US,D,20201125,000000,17.5318,17.864,17.5136,17.6802,14176.923287035,0
+RMI.US,D,20201127,000000,17.6802,17.7793,17.604,17.7489,12651.438433562,0
+RMI.US,D,20201130,000000,17.5689,17.7964,17.5689,17.7489,15724.470937977,0
+RMI.US,D,20201201,000000,17.8038,17.864,17.7013,17.864,7139.9415042754,0
+RMI.US,D,20201202,000000,17.8468,17.9124,17.665,17.8887,18555.863279651,0
+RMI.US,D,20201203,000000,17.9067,18.1163,17.8136,18.1163,14211.593397342,0
+RMI.US,D,20201204,000000,18.0389,18.1953,17.9533,18.1589,12755.448764481,0
+RMI.US,D,20201207,000000,18.1685,18.239,17.7964,18.0019,14565.648766226,0
+RMI.US,D,20201208,000000,17.7793,18.0389,17.7793,17.8971,37994.238458007,0
+RMI.US,D,20201209,000000,17.8971,18.0389,17.862,17.9667,52315.095233286,0
+RMI.US,D,20201210,000000,17.9753,18.0821,17.9067,18.0821,19052.801527375,0
+RMI.US,D,20201211,000000,17.8971,18.0821,17.8971,18.0821,3810.5603054749,0
+RMI.US,D,20201214,000000,18.0914,18.0914,17.8725,18.0914,15591.043543769,0
+RMI.US,D,20201215,000000,18.0914,18.0914,18.022,18.0914,6662.9648352141,0
+RMI.US,D,20201216,000000,17.9505,18.2257,17.9421,18.1866,35613.557550313,0
+RMI.US,D,20201217,000000,17.9763,18.2027,17.9505,18.0761,24031.639489228,0
+RMI.US,D,20201218,000000,18.2027,18.2027,17.7793,17.9421,22631.177154738,0
+RMI.US,D,20201221,000000,17.9505,18.0315,17.7641,17.8647,38823.169277148,0
+RMI.US,D,20201222,000000,17.7876,17.9763,17.7059,17.9763,34733.146870417,0
+RMI.US,D,20201223,000000,17.7876,17.9675,17.7876,17.7964,14138.050739117,0
+RMI.US,D,20201224,000000,17.7697,17.7793,17.6459,17.664,31298.704731293,0
+RMI.US,D,20201228,000000,17.664,17.8146,17.664,17.7364,36697.786454436,0
+RMI.US,D,20201229,000000,17.741,17.8146,17.6983,17.8048,17876.11899577,0
+RMI.US,D,20201230,000000,17.8048,18.1361,17.8048,18.0581,24070.512037148,0
+RMI.US,D,20201231,000000,18.2105,18.3208,18.0581,18.0933,24051.60106789,0
+RMI.US,D,20210104,000000,18.2257,18.2331,18.0143,18.118,19916.402456821,0
+RMI.US,D,20210105,000000,18.0761,18.118,18.0124,18.0676,10209.822180482,0
+RMI.US,D,20210106,000000,18.0143,18.1199,18.0143,18.0838,16911.659563615,0
+RMI.US,D,20210107,000000,18.101,18.101,17.8819,17.8819,39922.106712915,0
+RMI.US,D,20210108,000000,17.999,18.1791,17.9342,18.1056,8050.8198568663,0
+RMI.US,D,20210111,000000,18.1447,18.1447,17.9067,18.0972,13210.362636074,0
+RMI.US,D,20210112,000000,17.8819,18.1095,17.8735,18.1095,30187.159982689,0
+RMI.US,D,20210113,000000,18.1095,18.3539,18.101,18.2475,20437.504720817,0
+RMI.US,D,20210114,000000,18.1714,18.2675,17.9685,17.9685,2571.8918190799,0
+RMI.US,D,20210115,000000,18.2276,18.3226,17.9838,18.3226,15921.985505782,0
+RMI.US,D,20210119,000000,18.2037,18.2037,18.0811,18.0848,13809.209995909,0
+RMI.US,D,20210120,000000,18.0848,18.1953,18.0247,18.0904,22159.453532694,0
+RMI.US,D,20210121,000000,18.1105,18.1875,17.9838,18.0933,9239.0590919069,0
+RMI.US,D,20210122,000000,18.0676,18.1285,18.0247,18.1285,7312.2414464034,0
+RMI.US,D,20210125,000000,18.1695,18.2351,18.1533,18.199,4274.9296616976,0
+RMI.US,D,20210126,000000,18.1533,18.2351,18.1105,18.2351,8085.4899671727,0
+RMI.US,D,20210127,000000,18.2122,18.2351,18.059,18.2351,11850.87406831,0
+RMI.US,D,20210128,000000,18.1533,18.4065,18.1533,18.3988,8879.7506760061,0
+RMI.US,D,20210129,000000,18.4065,18.4065,18.1105,18.3818,10079.546614482,0
+RMI.US,D,20210201,000000,18.1953,18.4065,18.1953,18.3913,18111.455502089,0
+RMI.US,D,20210202,000000,18.4065,18.4388,18.2037,18.3693,17656.541630496,0
+RMI.US,D,20210203,000000,18.4065,18.4922,18.3226,18.3407,37232.546640675,0
+RMI.US,D,20210204,000000,18.474,18.5256,18.3226,18.3226,14827.250507629,0
+RMI.US,D,20210205,000000,18.3646,18.5339,18.3226,18.4825,26357.688707956,0
+RMI.US,D,20210208,000000,18.4922,18.6188,18.4922,18.4922,16848.622999422,0
+RMI.US,D,20210209,000000,18.6026,18.8739,18.6026,18.654,33427.239382214,0
+RMI.US,D,20210210,000000,18.9167,18.9167,18.6198,18.7768,23951.793174583,0
+RMI.US,D,20210211,000000,18.8995,18.8995,18.7073,18.7397,14363.931760809,0
+RMI.US,D,20210212,000000,18.5948,18.867,18.5948,18.7397,23248.935483831,0
+RMI.US,D,20210216,000000,18.7803,18.7803,18.5265,18.6969,22649.037514593,0
+RMI.US,D,20210217,000000,18.6787,18.6969,18.5265,18.612,11520.982715699,0
+RMI.US,D,20210218,000000,18.6463,18.6463,18.2436,18.3741,24556.944190838,0
+RMI.US,D,20210219,000000,18.3741,18.5015,18.1953,18.3569,20945.999671975,0
+RMI.US,D,20210222,000000,18.4835,18.4835,17.9593,18.1447,37939.606769041,0
+RMI.US,D,20210223,000000,18.0409,18.1629,17.8458,17.863,31670.620460034,0
+RMI.US,D,20210224,000000,18.0076,18.0761,17.8782,17.9495,28039.714362509,0
+RMI.US,D,20210225,000000,17.9495,18.0933,17.8544,17.9675,26484.812445746,0
+RMI.US,D,20210226,000000,18.0581,18.0761,17.9143,18.0076,28509.336765747,0
+RMI.US,D,20210301,000000,18.0076,18.2436,17.9421,18.0933,30803.867702378,0
+RMI.US,D,20210302,000000,18.0838,18.2276,18.0838,18.1999,3947.1395278933,0
+RMI.US,D,20210303,000000,18.2122,18.2533,18.101,18.1095,16965.240643178,0
+RMI.US,D,20210304,000000,18.118,18.2617,18.118,18.1875,3479.6183434609,0
+RMI.US,D,20210305,000000,18.0838,18.101,18.0409,18.0409,12846.85178256,0
+RMI.US,D,20210308,000000,18.0801,18.101,17.8962,17.9143,8644.414169685,0
+RMI.US,D,20210309,000000,17.9421,18.1894,17.9421,18.0409,15012.157762595,0
+RMI.US,D,20210310,000000,18.2617,18.3226,18.1275,18.239,18920.424742569,0
+RMI.US,D,20210311,000000,18.1953,18.7625,18.1447,18.6198,22136.340125822,0
+RMI.US,D,20210312,000000,18.5427,18.5427,18.4485,18.5015,14387.045167679,0
+RMI.US,D,20210315,000000,18.4397,18.4397,18.3437,18.4397,24075.765084164,0
+RMI.US,D,20210316,000000,18.4093,18.4638,18.2284,18.2361,15021.613247223,0
+RMI.US,D,20210317,000000,18.3503,18.8634,18.3503,18.7758,17235.247259806,0
+RMI.US,D,20210318,000000,18.6911,18.6911,18.4672,18.673,19854.41650203,0
+RMI.US,D,20210319,000000,18.3235,18.673,18.3235,18.5948,9107.7329165045,0
+RMI.US,D,20210322,000000,18.6396,18.6396,18.4492,18.5625,6457.0453921833,0
+RMI.US,D,20210323,000000,18.5035,18.8538,18.5035,18.5625,29404.455977289,0
+RMI.US,D,20210324,000000,18.5796,18.6568,18.5796,18.6072,8029.8076688021,0
+RMI.US,D,20210325,000000,18.5711,18.8187,18.5216,18.6568,3471.2134682351,0
+RMI.US,D,20210326,000000,18.5216,18.6911,18.5216,18.6225,7502.4017483861,0
+RMI.US,D,20210329,000000,18.7481,18.7481,18.5625,18.6595,12892.027986899,0
+RMI.US,D,20210330,000000,18.6056,18.8187,18.6056,18.8062,3626.7036599117,0
+RMI.US,D,20210331,000000,18.8187,18.8538,18.7347,18.7481,7898.4814933997,0
+RMI.US,D,20210401,000000,18.7357,18.9033,18.7357,18.8187,9581.5577573562,0
+RMI.US,D,20210405,000000,18.8101,18.8862,18.7481,18.8634,11226.812082796,0
+RMI.US,D,20210406,000000,18.9033,18.9033,18.7891,18.8453,13030.708428124,0
+RMI.US,D,20210407,000000,18.8357,18.9033,18.8196,18.9033,3357.7476526876,0
+RMI.US,D,20210408,000000,18.9033,18.9471,18.7481,18.8949,25781.954754991,0
+RMI.US,D,20210409,000000,18.929,18.9776,18.8567,18.8796,3740.1694754593,0
+RMI.US,D,20210412,000000,18.9024,19.1517,18.8518,19.0327,34465.241472596,0
+RMI.US,D,20210413,000000,19.1517,19.1517,18.8823,19.0841,8726.3617031361,0
+RMI.US,D,20210414,000000,19.2022,19.2022,18.9888,19.1155,15184.457704723,0
+RMI.US,D,20210415,000000,19.1621,19.7123,19.0424,19.2062,21170.830084263,0
+RMI.US,D,20210416,000000,19.582,19.582,19.0689,19.4536,3355.6464338812,0
+RMI.US,D,20210419,000000,19.6494,19.7123,19.1404,19.2002,25369.065259527,0
+RMI.US,D,20210420,000000,19.2116,19.4183,19.1175,19.3926,11234.166348619,0
+RMI.US,D,20210421,000000,19.2611,19.4011,19.1261,19.4011,19371.13617655,0
+RMI.US,D,20210422,000000,19.1748,19.4619,19.1748,19.2821,11763.673487842,0
+RMI.US,D,20210423,000000,19.188,19.4619,19.188,19.2831,7633.7279237884,0
+RMI.US,D,20210426,000000,19.1792,19.3687,19.0689,19.1441,31479.409548647,0
+RMI.US,D,20210427,000000,19.2214,19.2214,19.188,19.2214,6004.232739396,0
+RMI.US,D,20210428,000000,19.2214,19.2346,19.0272,19.1356,22702.618594158,0
+RMI.US,D,20210429,000000,19.1441,19.2296,19.0861,19.1089,14172.720849423,0
+RMI.US,D,20210430,000000,19.2214,19.2214,19.0947,19.1356,8387.0148658964,0
+RMI.US,D,20210503,000000,19.2214,19.2393,19.1356,19.1356,14536.231702937,0
+RMI.US,D,20210504,000000,19.1441,19.2393,19.1441,19.2296,12801.675578221,0
+RMI.US,D,20210505,000000,19.1698,19.4011,19.1698,19.3802,3630.9060975244,0
+RMI.US,D,20210506,000000,19.3926,19.4536,19.2821,19.4536,15401.933851188,0
+RMI.US,D,20210507,000000,19.4536,19.7123,19.325,19.6239,5566.1286182537,0
+RMI.US,D,20210510,000000,19.6239,19.7951,19.6239,19.6239,14680.165191178,0
+RMI.US,D,20210511,000000,19.5734,19.7667,19.4659,19.6513,8546.7074951857,0
+RMI.US,D,20210512,000000,19.5734,19.5734,19.2907,19.4811,10645.825082817,0
+RMI.US,D,20210513,000000,19.3945,19.7609,19.3945,19.5258,4807.5886291295,0
+RMI.US,D,20210514,000000,19.4639,19.4639,19.2917,19.4153,7593.8047664661,0
+RMI.US,D,20210517,000000,19.3603,19.5438,19.2755,19.5076,13040.163912753,0
+RMI.US,D,20210518,000000,19.5754,19.5754,19.3211,19.4457,5035.5708696281,0
+RMI.US,D,20210519,000000,19.4896,19.4896,19.2878,19.4325,14175.872677632,0
+RMI.US,D,20210520,000000,19.3697,19.6562,19.3697,19.6124,3960.7974501351,0
+RMI.US,D,20210521,000000,19.7058,19.7058,19.4457,19.5925,1505.5232748126,0
+RMI.US,D,20210524,000000,19.6087,19.6087,19.3858,19.3945,28944.289058681,0
+RMI.US,D,20210525,000000,19.4457,19.5344,19.3783,19.5164,6667.167272827,0
+RMI.US,D,20210526,000000,19.4374,19.5428,19.4374,19.4554,8715.8556091038,0
+RMI.US,D,20210527,000000,19.5164,19.5428,19.3858,19.5258,9040.4939146985,0
+RMI.US,D,20210528,000000,19.6087,19.7151,19.4107,19.7151,6914.0604825835,0
+RMI.US,D,20210601,000000,19.7151,19.7151,19.4896,19.7151,16562.857241746,0
+RMI.US,D,20210602,000000,19.7819,19.7886,19.5658,19.5658,4699.375860598,0
+RMI.US,D,20210603,000000,19.6267,19.8333,19.6087,19.8237,7877.4693053351,0
+RMI.US,D,20210604,000000,19.8237,19.9552,19.7582,19.8409,7519.2114988376,0
+RMI.US,D,20210607,000000,19.8505,19.8505,19.5658,19.7886,15277.961941609,0
+RMI.US,D,20210608,000000,19.8445,19.9998,19.6924,19.9294,12967.671863931,0
+RMI.US,D,20210609,000000,20.0741,20.1351,19.9028,19.9636,16661.61452565,0
+RMI.US,D,20210610,000000,19.9552,20.3225,19.8759,19.9806,16453.593863811,0
+RMI.US,D,20210611,000000,20.1701,20.8584,20.0056,20.1351,14154.860489569,0
+RMI.US,D,20210614,000000,20.2627,20.4368,20.0388,20.0884,9513.2681461471,0
+RMI.US,D,20210615,000000,20.2996,20.2996,19.9562,20.0664,9221.1987320522,0
+RMI.US,D,20210616,000000,20.1112,20.9306,20.0227,20.0407,35034.671769139,0
+RMI.US,D,20210617,000000,20.1891,20.1891,19.7819,19.8686,8029.8076688021,0
+RMI.US,D,20210618,000000,19.9036,20.0388,19.8686,19.9598,9767.5156217259,0
+RMI.US,D,20210621,000000,20.0407,20.1189,19.8686,20.0589,14937.564494966,0
+RMI.US,D,20210622,000000,20.1189,20.2911,20.0407,20.0407,15687.699608865,0
+RMI.US,D,20210623,000000,20.0312,20.1721,19.9988,20.0407,14065.558690294,0
+RMI.US,D,20210624,000000,19.9988,20.1808,19.9988,20.0008,9781.1735439678,0
+RMI.US,D,20210625,000000,20.0065,20.2662,19.9562,19.9913,15605.752075413,0
+RMI.US,D,20210628,000000,20.1112,20.2739,19.9466,20.1808,11445.338838666,0
+RMI.US,D,20210629,000000,20.2739,20.3263,19.9562,20.1808,2442.6668624839,0
+RMI.US,D,20210630,000000,20.2911,20.3757,19.9904,20.0038,17839.347666657,0
+RMI.US,D,20210701,000000,20.409,20.409,20.0494,20.2234,7425.7072619513,0
+RMI.US,D,20210702,000000,20.1283,20.451,20.0504,20.451,2919.6435315453,0
+RMI.US,D,20210706,000000,20.3443,20.4223,20.2996,20.4223,8815.6635024097,0
+RMI.US,D,20210707,000000,20.4309,20.4309,20.0836,20.3873,5540.9139925764,0
+RMI.US,D,20210708,000000,20.3083,20.7338,20.2161,20.7338,44609.925870078,0
+RMI.US,D,20210709,000000,20.6118,20.7338,20.5939,20.5939,11152.218815169,0
+RMI.US,D,20210712,000000,20.5615,20.7338,20.2519,20.7338,14474.245748146,0
+RMI.US,D,20210713,000000,20.6976,20.6976,20.5205,20.647,1348.9824737331,0
+RMI.US,D,20210714,000000,20.7338,20.7338,20.3443,20.5528,16367.443892747,0
+RMI.US,D,20210715,000000,20.5453,20.727,20.5453,20.6195,15023.714466029,0
+RMI.US,D,20210716,000000,20.7774,20.7774,20.5861,20.6576,1437.2336636035,0
+RMI.US,D,20210719,000000,20.7869,20.8117,20.5958,20.6576,17424.356952387,0
+RMI.US,D,20210720,000000,20.7088,20.7088,20.2062,20.2062,7982.530245657,0
+RMI.US,D,20210721,000000,20.3795,20.3795,20.1189,20.1189,13842.829496812,0
+RMI.US,D,20210722,000000,20.2749,20.3795,20.1189,20.2637,30428.800145429,0
+RMI.US,D,20210723,000000,20.3093,20.6395,20.3093,20.5699,5113.3159654663,0
+RMI.US,D,20210726,000000,20.769,20.769,20.5958,20.6824,13037.012084543,0
+RMI.US,D,20210727,000000,20.727,20.727,20.3795,20.5538,14490.004889195,0
+RMI.US,D,20210728,000000,20.6906,20.727,20.2161,20.2244,16230.864670328,0
+RMI.US,D,20210729,000000,20.4319,20.4719,20.2692,20.3369,10505.043422786,0
+RMI.US,D,20210730,000000,20.4139,20.5099,20.1636,20.4643,29951.823476367,0
+RMI.US,D,20210802,000000,20.4139,20.769,20.4139,20.769,3809.5096960717,0
+RMI.US,D,20210803,000000,20.7518,20.7594,20.5538,20.7432,17756.349523802,0
+RMI.US,D,20210804,000000,20.7774,20.8117,20.7774,20.8117,1860.6292531006,0
+RMI.US,D,20210805,000000,20.8117,20.8117,20.6395,20.727,7382.6322764191,0
+RMI.US,D,20210806,000000,20.8031,20.8031,20.4919,20.6395,2095.9657594216,0
+RMI.US,D,20210809,000000,20.7006,20.7006,20.4919,20.4919,1286.9965189431,0
+RMI.US,D,20210810,000000,20.2749,20.8117,20.2749,20.7869,10289.668495126,0
+RMI.US,D,20210811,000000,20.8117,20.8117,20.3633,20.3711,11746.86373739,0
+RMI.US,D,20210812,000000,20.4643,20.6308,20.4643,20.6308,15551.120386448,0
+RMI.US,D,20210813,000000,20.5635,20.6091,20.3967,20.5635,6544.2459726505,0
+RMI.US,D,20210816,000000,20.5376,20.7432,20.5376,20.7078,3202.2574610112,0
+RMI.US,D,20210817,000000,20.6936,20.6986,20.5472,20.6414,4464.0393542771,0
+RMI.US,D,20210818,000000,20.6243,20.8785,20.6156,20.6156,20981.720391684,0
+RMI.US,D,20210819,000000,20.6414,20.824,20.2759,20.3197,17471.634375531,0
+RMI.US,D,20210820,000000,20.5196,20.5367,20.3101,20.5024,5825.6291408488,0
+RMI.US,D,20210823,000000,20.5024,20.6328,20.4577,20.4577,15310.530833108,0
+RMI.US,D,20210824,000000,20.5024,20.5652,20.3918,20.5223,23493.727474781,0
+RMI.US,D,20210825,000000,20.5652,20.6328,20.5652,20.611,12645.134777143,0
+RMI.US,D,20210826,000000,20.6328,20.7898,20.4233,20.5024,12788.017655981,0
+RMI.US,D,20210827,000000,20.6243,20.7804,20.4243,20.6061,23857.238328294,0
+RMI.US,D,20210830,000000,20.7717,20.7717,20.6156,20.6156,10120.520381207,0
+RMI.US,D,20210831,000000,20.7461,20.7898,20.2844,20.3977,19920.604894434,0
+RMI.US,D,20210901,000000,20.4757,20.649,20.3766,20.6061,12800.624968819,0
+RMI.US,D,20210902,000000,20.5556,20.7461,20.5556,20.6328,10754.037851349,0
+RMI.US,D,20210903,000000,20.6023,20.6243,20.5804,20.5804,12518.011039354,0
+RMI.US,D,20210907,000000,20.5804,20.6233,20.4577,20.4577,2494.1467232417,0
+RMI.US,D,20210908,000000,20.6061,20.6061,20.2759,20.3977,16715.195605212,0
+RMI.US,D,20210909,000000,20.3977,20.7537,20.3977,20.6156,18840.578427926,0
+RMI.US,D,20210910,000000,20.7118,20.7118,20.4063,20.5804,5377.0189256743,0
+RMI.US,D,20210913,000000,20.5804,20.7392,20.5804,20.6814,3159.1824754793,0
+RMI.US,D,20210914,000000,20.6681,20.7392,20.4577,20.5652,14513.118296064,0
+RMI.US,D,20210915,000000,20.5044,20.6347,20.5044,20.55,5156.3909509983,0
+RMI.US,D,20210916,000000,20.4862,20.6347,20.3987,20.3987,9367.2334390996,0
+RMI.US,D,20210917,000000,20.4596,20.9413,20.4596,20.6175,3773.7889763622,0
+RMI.US,D,20210920,000000,20.8355,20.8355,20.5168,20.706,4113.135813602,0
+RMI.US,D,20210921,000000,20.8717,20.9326,20.6253,20.7148,11453.743713893,0
+RMI.US,D,20210922,000000,20.6081,20.7574,20.6081,20.7148,6404.5149220223,0
+RMI.US,D,20210923,000000,20.7574,20.7574,20.6347,20.6347,4720.3880486624,0
+RMI.US,D,20210924,000000,20.6253,20.6612,20.568,20.6424,8050.8198568663,0
+RMI.US,D,20210927,000000,20.5291,20.6879,20.3902,20.451,10937.894496911,0
+RMI.US,D,20210928,000000,20.3902,20.5823,19.9188,19.9684,29891.938740383,0
+RMI.US,D,20210929,000000,20.1626,20.2244,20.1626,20.1636,2049.7389456801,0
+RMI.US,D,20210930,000000,20.2854,20.3291,20.0931,20.2062,13374.257702977,0
+RMI.US,D,20211001,000000,20.1464,20.2062,20.0322,20.1093,4270.7272240847,0
+RMI.US,D,20211004,000000,20.0836,20.1694,20.0836,20.1017,4974.6355242413,0
+RMI.US,D,20211005,000000,20.233,20.233,20.0664,20.1464,2065.4980867284,0
+RMI.US,D,20211006,000000,20.1283,20.1283,20.0749,20.0931,2246.202904082,0
+RMI.US,D,20211007,000000,20.137,20.137,20.0664,20.0664,2533.0192711607,0
+RMI.US,D,20211008,000000,19.9886,20.154,19.9886,19.9988,2131.6864791312,0
+RMI.US,D,20211011,000000,20.1189,20.2007,20.1189,20.2007,459.11630920666,0
+RMI.US,D,20211012,000000,20.1169,20.1891,19.9968,20.015,14960.677901837,0
+RMI.US,D,20211013,000000,20.0589,20.0807,20.0407,20.0407,6939.2751082608,0
+RMI.US,D,20211014,000000,20.1302,20.1302,20.0048,20.017,11482.110167779,0
+RMI.US,D,20211015,000000,20.0332,20.0332,19.7627,19.8495,9621.4809146785,0
+RMI.US,D,20211018,000000,19.9103,19.9198,19.8075,19.8141,4597.4667484857,0
+RMI.US,D,20211019,000000,19.8399,19.8399,19.7457,19.7876,2099.1175876313,0
+RMI.US,D,20211020,000000,19.8399,19.8455,19.6553,19.718,8285.1057537842,0
+RMI.US,D,20211021,000000,19.718,19.718,19.4801,19.5781,9497.5090050987,0
+RMI.US,D,20211022,000000,19.5781,19.6817,19.4365,19.4896,10438.855030382,0
+RMI.US,D,20211025,000000,19.5781,19.6296,19.5164,19.5164,2027.6761482125,0
+RMI.US,D,20211026,000000,19.4545,19.5943,19.3012,19.422,16792.94070105,0
+RMI.US,D,20211027,000000,19.3231,19.3621,19.0327,19.1748,46254.129586115,0
+RMI.US,D,20211028,000000,19.0775,19.2527,19.0414,19.1748,22694.21371893,0
+RMI.US,D,20211029,000000,19.2964,19.3327,19.1748,19.2611,20639.221726234,0
+RMI.US,D,20211101,000000,19.305,19.3935,19.0861,19.2868,50226.483739685,0
+RMI.US,D,20211102,000000,19.305,19.4982,19.305,19.4982,9537.432162421,0
+RMI.US,D,20211103,000000,19.4982,19.5697,19.4269,19.4447,3381.9116689617,0
+RMI.US,D,20211104,000000,19.4447,19.6028,19.4447,19.5373,6052.560771944,0
+RMI.US,D,20211105,000000,19.6028,19.6734,19.5962,19.6734,11034.550562008,0
+RMI.US,D,20211108,000000,19.621,19.8323,19.621,19.7876,9326.2596723741,0
+RMI.US,D,20211109,000000,19.9018,20.0074,19.6734,19.6999,24897.34163748,0
+RMI.US,D,20211110,000000,19.6837,19.9836,19.581,19.6486,14358.678713793,0
+RMI.US,D,20211111,000000,19.7533,19.8951,19.6754,19.741,8551.9605422017,0
+RMI.US,D,20211112,000000,19.8951,20.0018,19.7896,20.0018,4864.3215369034,0
+RMI.US,D,20211115,000000,20.0112,20.1245,19.9968,20.019,15681.395952445,0
+RMI.US,D,20211116,000000,20.0112,20.054,19.9598,20.019,5877.1090016064,0
+RMI.US,D,20211117,000000,20.0636,20.0636,19.9579,19.9664,7388.9359328383,0
+RMI.US,D,20211118,000000,20.0282,20.0807,19.9484,20.0807,10231.884977949,0
+RMI.US,D,20211119,000000,20.1425,20.1503,19.9579,20.019,9455.48462897,0
+RMI.US,D,20211122,000000,20.0018,20.019,19.8551,19.9133,5498.8896164477,0
+RMI.US,D,20211123,000000,19.9664,19.9664,19.8637,19.8637,1416.2214755391,0
+RMI.US,D,20211124,000000,19.9133,19.9579,19.8731,19.8731,2280.8730143882,0
+RMI.US,D,20211126,000000,19.8256,20.019,19.8256,20.019,4241.3101607946,0
+RMI.US,D,20211129,000000,20.019,20.1778,19.7724,19.976,16645.855384599,0
+RMI.US,D,20211130,000000,19.8597,20.1425,19.7846,19.976,8187.3990792848,0
+RMI.US,D,20211201,000000,20.1245,20.1341,19.7695,19.9133,3187.5489293661,0
+RMI.US,D,20211202,000000,19.8779,20.0807,19.5791,19.7896,17433.812437014,0
+RMI.US,D,20211203,000000,19.7647,19.9227,19.6134,19.6229,3395.5695912035,0
+RMI.US,D,20211206,000000,19.6486,19.6486,19.3858,19.6229,12638.831120724,0
+RMI.US,D,20211207,000000,19.4107,19.8696,19.4107,19.8343,9261.1218893745,0
+RMI.US,D,20211208,000000,19.7285,19.9579,19.7285,19.8428,5359.1585658194,0
+RMI.US,D,20211209,000000,19.7372,19.9314,19.6656,19.9133,11048.208484248,0
+RMI.US,D,20211210,000000,19.8597,20.0894,19.6656,20.0018,15499.640525688,0
+RMI.US,D,20211213,000000,20.1341,20.5138,20.1341,20.2132,20950.202109588,0
+RMI.US,D,20211214,000000,20.1245,20.6091,20.1245,20.4063,7469.8328568862,0
+RMI.US,D,20211215,000000,20.7195,20.7195,20.1435,20.5519,18777.541863732,0
+RMI.US,D,20211216,000000,20.6118,20.6118,20.1169,20.5939,19396.350802228,0
+RMI.US,D,20211217,000000,20.647,20.6592,20.2721,20.6118,14364.982370212,0
+RMI.US,D,20211220,000000,21.0841,21.0841,20.1788,20.7746,27199.226839934,0
+RMI.US,D,20211221,000000,20.4395,20.8545,20.4395,20.6538,5766.7950142685,0
+RMI.US,D,20211222,000000,20.6165,20.747,20.5052,20.6347,11827.760661437,0
+RMI.US,D,20211223,000000,20.6916,20.8211,20.3379,20.4109,22841.299035381,0
+RMI.US,D,20211227,000000,20.5338,20.5385,20.3187,20.3663,13174.641916365,0
+RMI.US,D,20211228,000000,20.3187,20.5433,19.722,20.0018,85779.105944612,0
+RMI.US,D,20211229,000000,20.0388,20.2529,20.0112,20.0855,31944.829514274,0
+RMI.US,D,20211230,000000,20.0388,20.4109,20.0388,20.3281,30186.109373286,0
+RMI.US,D,20211231,000000,20.4672,20.8785,20.4109,20.7842,45669.990757925,0
+RMI.US,D,20220103,000000,20.7842,20.826,20.5575,20.73,27255.959747708,0
+RMI.US,D,20220104,000000,20.73,20.8211,20.5976,20.6824,28235.127711508,0
+RMI.US,D,20220105,000000,20.7202,20.8211,20.5148,20.7015,25487.78412209,0
+RMI.US,D,20220106,000000,20.7015,20.8785,20.5148,20.5625,30401.484300945,0
+RMI.US,D,20220107,000000,20.5625,20.6966,20.5243,20.5976,5227.8323904172,0
+RMI.US,D,20220110,000000,20.1513,20.531,20.0664,20.2814,65036.924496863,0
+RMI.US,D,20220111,000000,20.3471,20.5509,20.2814,20.3663,14944.91876079,0
+RMI.US,D,20220112,000000,20.4109,20.6023,20.2274,20.2721,43196.856222748,0
+RMI.US,D,20220113,000000,20.3701,20.8373,20.2416,20.2475,18733.416268797,0
+RMI.US,D,20220114,000000,20.3035,20.4795,20.0884,20.0978,12883.623111674,0
+RMI.US,D,20220118,000000,19.8171,20.0978,19.1802,19.2917,47616.76998209,0
+RMI.US,D,20220119,000000,19.3106,19.3726,19.0586,19.2459,21999.760903403,0
+RMI.US,D,20220120,000000,19.1424,19.6296,19.1424,19.2917,23062.977619461,0
+RMI.US,D,20220121,000000,19.3487,19.4887,19.2459,19.2736,22038.633451323,0
+RMI.US,D,20220124,000000,19.3583,19.3955,18.4588,18.9928,25336.496368027,0
+RMI.US,D,20220125,000000,19.012,19.3773,18.6757,19.1042,24358.379013629,0
+RMI.US,D,20220126,000000,19.1232,19.3202,18.9643,19.0861,34097.52818147,0
+RMI.US,D,20220127,000000,19.424,19.424,18.8339,18.8709,35059.886394817,0
+RMI.US,D,20220128,000000,18.8243,19.0956,18.8243,18.9835,18758.630894474,0
+RMI.US,D,20220131,000000,19.3106,19.3106,18.9452,19.0394,17844.600713673,0
+RMI.US,D,20220201,000000,19.1232,19.3583,18.8243,19.0586,33028.007808993,0
+RMI.US,D,20220202,000000,19.0679,19.344,19.0586,19.2917,21354.686729826,0
+RMI.US,D,20220203,000000,19.2089,19.4143,19.1042,19.3202,23310.92143862,0
+RMI.US,D,20220204,000000,19.3106,19.4078,19.2366,19.2366,10134.178303449,0
+RMI.US,D,20220207,000000,19.1517,19.6011,19.0956,19.1135,38704.450414584,0
+RMI.US,D,20220208,000000,18.9357,19.3858,18.9357,19.2736,49856.669229752,0
+RMI.US,D,20220209,000000,19.1042,19.2459,19.012,19.012,8953.2933342313,0
+RMI.US,D,20220210,000000,18.9682,19.1517,18.9682,19.0157,10299.123979755,0
+RMI.US,D,20220211,000000,18.9776,19.0622,18.8472,18.8832,18512.788294119,0
+RMI.US,D,20220214,000000,18.9682,19.0622,18.8273,18.8739,5224.6805622075,0
+RMI.US,D,20220215,000000,18.8739,18.9252,18.8273,18.8739,24358.379013629,0
+RMI.US,D,20220216,000000,18.8739,18.8739,18.7701,18.8196,28721.559865198,0
+RMI.US,D,20220217,000000,18.8273,19.004,18.6862,18.8273,20771.59851104,0
+RMI.US,D,20220218,000000,18.8273,19.0622,18.7139,18.7225,11419.073603587,0
+RMI.US,D,20220222,000000,18.6673,18.8263,18.4407,18.554,11698.535704844,0
+RMI.US,D,20220223,000000,18.4692,18.591,18.4407,18.4407,10169.899023159,0
+RMI.US,D,20220224,000000,18.4407,18.5893,18.0733,18.1018,22705.770422368,0
+RMI.US,D,20220225,000000,18.3559,18.5597,18.2247,18.4978,13120.010227397,0
+RMI.US,D,20220228,000000,18.4978,18.591,18.4314,18.4407,9060.4554933597,0
+RMI.US,D,20220301,000000,18.4883,18.7387,18.3609,18.6862,8077.0850919468,0
+RMI.US,D,20220302,000000,18.6387,18.7863,18.5445,18.6482,3615.1469564761,0
+RMI.US,D,20220303,000000,18.7235,18.7235,18.5683,18.6198,5302.4256580457,0
+RMI.US,D,20220304,000000,18.5445,18.6387,18.2562,18.554,9014.228679618,0
+RMI.US,D,20220307,000000,18.5721,18.5721,18.1115,18.4123,7791.3193342713,0
+RMI.US,D,20220308,000000,18.6482,18.6482,18.0267,18.1685,20207.421261512,0
+RMI.US,D,20220309,000000,18.1961,18.1961,18.0085,18.0267,21634.148831083,0
+RMI.US,D,20220310,000000,18.14,18.14,18.0085,18.0085,7291.2292583391,0
+RMI.US,D,20220311,000000,18.1305,18.14,17.98,18.0923,15616.258169444,0
+RMI.US,D,20220314,000000,17.98,18.5721,17.8858,18.0363,27179.265261273,0
+RMI.US,D,20220315,000000,17.9458,18.0733,17.8011,17.8011,17090.263162161,0
+RMI.US,D,20220316,000000,17.9371,18.0372,17.4642,17.7955,38094.046351315,0
+RMI.US,D,20220317,000000,17.8991,17.8991,17.5146,17.7096,16345.381095281,0
+RMI.US,D,20220318,000000,17.7857,18.0695,17.6059,17.7003,13088.491945301,0
+RMI.US,D,20220321,000000,17.7287,18.0437,17.7287,17.7955,7861.7101642868,0
+RMI.US,D,20220322,000000,17.6535,17.6535,17.4879,17.5328,12134.538607176,0
+RMI.US,D,20220323,000000,17.5202,17.7857,17.3357,17.5108,33243.382736653,0
+RMI.US,D,20220324,000000,17.2747,17.4927,17.2747,17.4642,21349.433682811,0
+RMI.US,D,20220325,000000,17.2555,17.5108,17.2555,17.3881,40358.10961525,0
+RMI.US,D,20220328,000000,17.3033,17.5108,17.2555,17.3307,11565.108310632,0
+RMI.US,D,20220329,000000,17.2652,17.6602,17.189,17.3459,23778.442623053,0
+RMI.US,D,20220330,000000,17.7287,17.7479,17.3033,17.3307,31996.309375033,0
+RMI.US,D,20220331,000000,17.6812,17.6812,17.2635,17.5583,28321.277682571,0
+RMI.US,D,20220401,000000,17.8087,17.8706,17.4186,17.8514,17651.288583481,0
+RMI.US,D,20220404,000000,17.7955,18.1552,17.6631,18.0506,27413.551158191,0
+RMI.US,D,20220405,000000,18.1837,18.9501,17.7096,17.8706,76030.501292143,0
+RMI.US,D,20220406,000000,17.8706,17.8848,17.7003,17.7479,10274.95996348,0
+RMI.US,D,20220407,000000,17.7003,18.0713,17.7003,17.7857,23776.341404247,0
+RMI.US,D,20220408,000000,17.7857,18.3161,17.7439,18.259,11375.998618055,0
+RMI.US,D,20220411,000000,17.9657,18.2075,17.7003,17.843,15934.59281862,0
+RMI.US,D,20220412,000000,17.7382,18.0981,17.7003,17.7571,19590.713541823,0
+RMI.US,D,20220413,000000,17.7896,17.7994,17.4755,17.4755,17204.779587113,0
+RMI.US,D,20220414,000000,17.4186,17.5136,17.3612,17.5136,19689.470825725,0
+RMI.US,D,20220418,000000,17.466,17.6754,16.9616,16.9616,20214.775527334,0
+RMI.US,D,20220419,000000,16.9901,17.4565,16.9901,17.2043,33794.952673343,0
+RMI.US,D,20220420,000000,17.2473,17.5517,17.1997,17.1997,40783.606423554,0
+RMI.US,D,20220421,000000,17.2662,17.2662,17.0187,17.1424,16658.462697438,0
+RMI.US,D,20220422,000000,17.0187,17.1797,17.0187,17.0663,11962.238665051,0
+RMI.US,D,20220425,000000,17.1709,17.1709,16.8665,16.8665,18882.602804053,0
+RMI.US,D,20220426,000000,16.8949,16.914,16.2857,16.3428,46997.961043595,0
+RMI.US,D,20220427,000000,16.4284,16.6664,16.0193,16.0955,41363.542814131,0
+RMI.US,D,20220428,000000,15.9906,16.2761,15.924,16.2667,38124.514024007,0
+RMI.US,D,20220429,000000,16.2383,16.2383,16.1334,16.1334,16253.9780772,0
+RMI.US,D,20220502,000000,16.1618,16.1618,15.9239,16.0574,22993.637398849,0
+RMI.US,D,20220503,000000,16.0955,16.1242,15.8575,15.9812,26961.789114805,0
+RMI.US,D,20220504,000000,16.0193,16.0858,15.9337,15.9337,24997.149530787,0
+RMI.US,D,20220505,000000,15.7336,16.0667,15.7336,15.7909,25795.612677232,0
+RMI.US,D,20220506,000000,15.8859,16.0383,15.7909,16.0097,22707.871641172,0
+RMI.US,D,20220509,000000,16.0003,16.0097,15.2006,15.5339,70334.097107892,0
+RMI.US,D,20220510,000000,15.648,15.7049,15.391,15.391,30428.800145429,0
+RMI.US,D,20220511,000000,15.5624,15.6386,15.2388,15.3954,80282.317546971,0
+RMI.US,D,20220512,000000,15.5099,15.6439,15.0787,15.1841,59583.190610245,0
+RMI.US,D,20220513,000000,15.3565,15.4809,15.2655,15.3853,57689.639317901,0
+RMI.US,D,20220516,000000,15.4141,15.4236,15.2226,15.3374,22217.390135747,0
+RMI.US,D,20220517,000000,15.0693,15.2799,15.0693,15.1649,31565.103378822,0
+RMI.US,D,20220518,000000,15.1459,15.1459,14.8678,14.8678,40096.522735121,0
+RMI.US,D,20220519,000000,15.2033,15.2033,14.8871,14.9925,34522.341973757,0
+RMI.US,D,20220520,000000,15.0882,15.1362,14.9542,15.098,17497.082007864,0
+RMI.US,D,20220523,000000,14.9734,15.1172,14.9542,15.0595,53313.803034821,0
+RMI.US,D,20220524,000000,15.1841,15.2896,15.0809,15.1172,76963.360961692,0
+RMI.US,D,20220525,000000,15.1459,15.5865,15.1459,15.5865,145579.02088432,0
+RMI.US,D,20220526,000000,15.6439,16.0272,15.6248,15.9698,74665.838142259,0
+RMI.US,D,20220527,000000,16.1423,16.6116,15.9792,16.5923,63424.573606842,0
+RMI.US,D,20220531,000000,16.6497,16.8702,16.4886,16.8511,43590.302324689,0
+RMI.US,D,20220601,000000,16.8797,17.1289,16.8702,17.0714,33380.365615529,0
+RMI.US,D,20220602,000000,17.033,17.5312,16.8605,17.4833,30484.714411031,0
+RMI.US,D,20220603,000000,17.3491,17.397,17.2054,17.2821,15143.191068376,0
+RMI.US,D,20220606,000000,17.2438,17.3778,17.2342,17.2342,25625.57369115,0
+RMI.US,D,20220607,000000,17.0809,17.4591,17.0617,17.3684,26037.89605084,0
+RMI.US,D,20220608,000000,17.3012,17.3684,17.0738,17.2342,13795.57545734,0
+RMI.US,D,20220609,000000,17.1671,17.2408,17.0523,17.0523,9285.0819985657,0
+RMI.US,D,20220610,000000,17.033,17.0427,16.6116,16.9276,44372.149026985,0
+RMI.US,D,20220613,000000,16.736,17.0617,16.5026,16.6689,25139.137692126,0
+RMI.US,D,20220614,000000,16.6018,16.6403,16.3815,16.42,34564.096136762,0
+RMI.US,D,20220615,000000,16.7226,17.1467,16.7226,16.7419,27357.335397736,0
+RMI.US,D,20220616,000000,16.7226,17.2912,16.7226,16.7611,15447.639818601,0
+RMI.US,D,20220617,000000,16.7226,16.79,16.1252,16.1925,20409.061916295,0
+RMI.US,D,20220621,000000,16.1972,16.1972,15.5949,15.5949,20771.15650268,0
+RMI.US,D,20220622,000000,15.6623,17.2527,15.6623,15.7395,38792.884197564,0
+RMI.US,D,20220623,000000,16.0576,16.0576,15.961,15.9997,16276.618542159,0
+RMI.US,D,20220624,000000,16.0961,16.3949,15.8937,16.1152,31598.718403879,0
+RMI.US,D,20220627,000000,16.1058,16.5154,16.1058,16.1634,26788.77427069,0
+RMI.US,D,20220628,000000,16.154,16.3853,16.0576,16.1972,38411.076725387,0
+RMI.US,D,20220629,000000,16.7226,16.9058,16.4334,16.443,18071.528669514,0
+RMI.US,D,20220630,000000,17.0117,17.0117,16.5298,16.8672,30440.845743688,0
+RMI.US,D,20220701,000000,16.7033,16.819,16.6358,16.6646,25416.134907401,0
+RMI.US,D,20220705,000000,16.6455,16.9539,16.607,16.8672,21398.856287102,0
+RMI.US,D,20220706,000000,16.9058,16.9058,16.7227,16.7322,12099.561794918,0
+RMI.US,D,20220707,000000,16.9828,16.9828,16.7708,16.819,13473.238678511,0
+RMI.US,D,20220708,000000,16.79,17.0117,16.7804,16.819,19397.479619087,0
+RMI.US,D,20220711,000000,16.7997,17.0117,16.7997,16.8865,22695.756668138,0
+RMI.US,D,20220712,000000,16.9058,17.0598,16.8767,16.9636,19832.20062681,0
+RMI.US,D,20220713,000000,16.8767,17.0117,16.8672,16.8672,12378.654756918,0
+RMI.US,D,20220714,000000,16.8613,17.0649,16.8613,17.0649,11678.026662809,0
+RMI.US,D,20220715,000000,17.0553,17.191,16.9975,17.0649,15311.488460307,0
+RMI.US,D,20220718,000000,17.0455,17.2103,16.9777,17.2103,13040.44591756,0
+RMI.US,D,20220719,000000,17.2298,17.3559,17.2103,17.3365,11790.444300027,0
+RMI.US,D,20220720,000000,17.3073,17.3655,17.0649,17.0649,14168.747707643,0
+RMI.US,D,20220721,000000,17.2008,17.2008,16.8904,17.0068,10105.211096193,0
+RMI.US,D,20220722,000000,16.9195,17.1135,16.8903,16.9583,20919.994067685,0
+RMI.US,D,20220725,000000,17.0699,17.0771,16.8807,16.8807,27870.291840418,0
+RMI.US,D,20220726,000000,16.9486,17.0164,16.9097,16.9292,18067.26760391,0
+RMI.US,D,20220727,000000,17.0359,17.0649,16.8903,16.9102,21843.056318255,0
+RMI.US,D,20220728,000000,16.9195,17.3073,16.9195,17.3073,38633.507088414,0
+RMI.US,D,20220729,000000,17.5206,17.6131,17.3559,17.5884,30956.104414394,0
+RMI.US,D,20220801,000000,17.7631,18.1316,17.7631,18.0927,28908.865791618,0
+RMI.US,D,20220802,000000,18.0927,18.1217,17.8794,18.1122,14020.232663976,0
+RMI.US,D,20220803,000000,18.1122,18.3642,17.9958,18.1994,13086.856868707,0
+RMI.US,D,20220804,000000,18.2042,18.3739,18.053,18.1801,14006.825055868,0
+RMI.US,D,20220805,000000,18.0539,18.4128,18.0345,18.1024,19355.429336829,0
+RMI.US,D,20220808,000000,18.1024,18.1024,17.8573,17.8891,7309.2091282628,0
+RMI.US,D,20220809,000000,17.7631,18.0345,17.7631,18.0345,13801.585516355,0
+RMI.US,D,20220810,000000,17.9958,18.2478,17.8666,17.9472,13408.639463319,0
+RMI.US,D,20220811,000000,17.7534,18.0345,17.7534,17.8891,22788.808367164,0
+RMI.US,D,20220812,000000,17.9181,18.2299,17.7631,17.8891,13665.446726328,0
+RMI.US,D,20220815,000000,18.0733,18.1216,17.9239,18.0248,4943.2819742859,0
+RMI.US,D,20220816,000000,18.1067,18.1847,17.824,18.0287,9113.3452420168,0
+RMI.US,D,20220817,000000,18.175,18.175,17.9702,17.9995,6908.3382343265,0
+RMI.US,D,20220818,000000,17.9702,18.0384,17.6874,17.9508,9922.5315346064,0
+RMI.US,D,20220819,000000,17.941,18.0384,17.8435,17.9118,5486.8779028573,0
+RMI.US,D,20220822,000000,17.8532,17.8532,17.5022,17.551,3906.4519499034,0
+RMI.US,D,20220823,000000,17.6653,17.824,17.3753,17.4047,11407.578114669,0
+RMI.US,D,20220824,000000,17.356,18.0287,17.356,17.5803,11819.863145876,0
+RMI.US,D,20220825,000000,17.5315,17.9313,17.4534,17.5412,4845.887493645,0
+RMI.US,D,20220826,000000,17.4534,17.9453,17.4534,17.863,2515.7591580764,0
+RMI.US,D,20220829,000000,17.9019,17.9019,17.2292,17.2292,19118.949133657,0
+RMI.US,D,20220830,000000,17.1512,17.3753,17.1512,17.1804,8619.0134384322,0
+RMI.US,D,20220831,000000,17.2096,17.2096,16.7611,16.7807,41516.692408516,0
+RMI.US,D,20220901,000000,16.8089,16.8685,16.5395,16.5759,7106.2760726912,0
+RMI.US,D,20220902,000000,16.6246,16.6774,16.5076,16.537,8501.0712031372,0
+RMI.US,D,20220906,000000,16.5759,16.6929,16.2444,16.4004,21721.882987386,0
+RMI.US,D,20220907,000000,16.3029,17.3169,16.2639,16.8685,75643.021794981,0
+RMI.US,D,20220908,000000,17.3072,17.3072,16.8781,16.9854,7922.6414578641,0
+RMI.US,D,20220909,000000,16.6831,17.2975,16.6831,17.195,19845.063069213,0
+RMI.US,D,20220912,000000,16.9659,17.2096,16.9173,17.1804,13538.743027218,0
+RMI.US,D,20220913,000000,17.0342,17.0926,16.1956,16.2346,29589.142873895,0
+RMI.US,D,20220914,000000,16.537,16.6831,16.3224,16.4199,10191.234714149,0
+RMI.US,D,20220915,000000,16.3356,16.3453,16.051,16.1589,11953.77429501,0
+RMI.US,D,20220916,000000,16.2899,16.2899,15.9332,16.0903,2337.142262829,0
+RMI.US,D,20220919,000000,16.1197,16.2384,15.7705,15.7705,8986.7349896916,0
+RMI.US,D,20220920,000000,15.7567,15.9331,15.6096,15.7278,29474.696884643,0
+RMI.US,D,20220921,000000,15.8253,15.8253,15.6193,15.7958,20708.120084561,0
+RMI.US,D,20220922,000000,15.6096,15.8449,15.5291,15.5996,13444.938329253,0
+RMI.US,D,20220923,000000,15.6684,15.6684,15.4034,15.4428,17357.842449183,0
+RMI.US,D,20220926,000000,15.3873,15.4428,15.2416,15.3151,16930.776331379,0
+RMI.US,D,20220927,000000,15.3151,15.5016,15.2563,15.4721,30820.108043358,0
+RMI.US,D,20220928,000000,15.4034,15.7764,15.3937,15.5605,60904.316952935,0
+RMI.US,D,20220929,000000,15.5016,15.5497,15.2857,15.3544,7985.8306276776,0
+RMI.US,D,20220930,000000,15.3838,15.3838,15.3054,15.3054,19311.746381953,0
+RMI.US,D,20221003,000000,15.4034,16.051,15.3642,15.8253,23423.404423059,0
+RMI.US,D,20221004,000000,15.8352,16.2178,15.6487,15.9726,18791.928434268,0
+RMI.US,D,20221005,000000,15.8548,16.0903,15.8548,16.0412,3928.1928830976,0
+RMI.US,D,20221006,000000,15.9432,16.0232,15.9284,15.9284,3271.795317785,0
+RMI.US,D,20221007,000000,15.9137,15.9137,15.4438,15.7861,5623.2070929033,0
+RMI.US,D,20221010,000000,15.737,16.0394,15.6978,15.8155,8890.9254071771,0
+RMI.US,D,20221011,000000,15.9432,16.0314,15.5899,15.5899,22109.590041555,0
+RMI.US,D,20221012,000000,15.8253,15.8253,15.58,15.8155,14095.220389298,0
+RMI.US,D,20221013,000000,15.701,15.9357,15.5726,15.8903,11629.56045442,0
+RMI.US,D,20221014,000000,15.7799,15.8689,15.7799,15.8293,8653.3084363481,0
+RMI.US,D,20221017,000000,15.8689,15.8689,15.385,15.4146,35197.547258297,0
+RMI.US,D,20221018,000000,15.5529,15.5529,15.3158,15.4047,13691.366888172,0
+RMI.US,D,20221019,000000,15.4739,15.4837,15.1974,15.3356,24308.252276899,0
+RMI.US,D,20221020,000000,15.2073,15.2678,15.1974,15.2678,10858.914729428,0
+RMI.US,D,20221021,000000,15.4046,15.4046,15.0887,15.0887,18524.864976725,0
+RMI.US,D,20221024,000000,15.2171,15.2171,14.8913,14.8913,10733.343021282,0
+RMI.US,D,20221025,000000,14.911,14.9702,14.7135,14.8023,41706.009905507,0
+RMI.US,D,20221026,000000,14.6542,15.0196,14.4686,14.7036,54013.049978876,0
+RMI.US,D,20221027,000000,14.5851,14.7431,14.4567,14.4567,35274.51056329,0
+RMI.US,D,20221028,000000,14.8123,14.8123,14.4074,14.5456,29915.434115642,0
+RMI.US,D,20221031,000000,14.674,14.7431,14.437,14.4913,26079.420966796,0
+RMI.US,D,20221101,000000,14.6049,14.753,14.4863,14.5357,19905.141091265,0
+RMI.US,D,20221102,000000,14.6148,15.1381,14.4863,15.1381,57484.500104072,0
+RMI.US,D,20221103,000000,15.0887,15.3158,14.8123,15.0591,26103.725168373,0
+RMI.US,D,20221104,000000,15.148,15.148,14.8419,14.9702,6783.9102650785,0
+RMI.US,D,20221107,000000,15.0196,15.4837,14.9653,15.4245,16358.753011207,0
+RMI.US,D,20221108,000000,15.227,15.6516,15.1085,15.4639,26885.510319088,0
+RMI.US,D,20221109,000000,15.3949,15.7503,15.1381,15.4639,11602.218227647,0
+RMI.US,D,20221110,000000,15.778,15.8985,15.306,15.859,21472.762092958,0
+RMI.US,D,20221111,000000,15.6072,15.8886,15.3258,15.6516,13097.939299675,0
+RMI.US,D,20221114,000000,15.5562,16.252,15.2083,15.4965,43060.112491688,0
+RMI.US,D,20221115,000000,15.6854,16.4011,15.6059,16.3912,27282.537980984,0
+RMI.US,D,20221116,000000,15.9936,16.2818,15.8544,15.8544,33078.279022632,0
+RMI.US,D,20221117,000000,15.9737,16.3017,15.3971,15.4965,47848.817119052,0
+RMI.US,D,20221118,000000,15.6357,17.0472,15.6158,16.4508,50422.242841068,0
+RMI.US,D,20221121,000000,16.2122,16.4806,16.0459,16.3116,17657.845298213,0
+RMI.US,D,20221122,000000,16.3017,16.6993,15.9041,16.1526,57333.671578461,0
+RMI.US,D,20221123,000000,16.0333,17.087,16.0333,16.8484,82340.568831063,0
+RMI.US,D,20221125,000000,16.8583,17.1367,16.5999,17.1367,10780.621593872,0
+RMI.US,D,20221128,000000,16.8285,17.2162,16.8285,17.0571,13807.767019028,0
+RMI.US,D,20221129,000000,17.0472,17.2361,16.8998,17.2361,15959.66601019,0
+RMI.US,D,20221130,000000,17.3355,17.3454,16.9478,17.2361,19755.418648644,0
+RMI.US,D,20221201,000000,17.3355,18.071,17.0571,17.8921,33715.096255641,0
+RMI.US,D,20221202,000000,18.1108,18.1108,17.0571,17.3156,39987.695699257,0
+RMI.US,D,20221205,000000,17.3951,17.751,16.9478,17.0571,31963.597357271,0
+RMI.US,D,20221206,000000,17.0969,17.6336,16.9577,17.246,13533.120724223,0
+RMI.US,D,20221207,000000,17.0632,18.0114,16.8484,16.8484,73487.501452743,0
+RMI.US,D,20221208,000000,16.9577,17.0671,16.7747,17.0571,25252.368666274,0
+RMI.US,D,20221209,000000,16.6355,17.5442,16.6355,17.4846,10038.171170554,0
+RMI.US,D,20221212,000000,17.8126,17.8126,17.1864,17.3156,20320.807724396,0
+RMI.US,D,20221213,000000,17.4945,17.6436,17.0404,17.246,35955.525920586,0
+RMI.US,D,20221214,000000,17.22,17.79,17.2194,17.35,58409,0
+RMI.US,D,20221215,000000,17.3,17.5,16.88,17.4899,35601,0
+RMI.US,D,20221216,000000,17.08,17.49,16.75,16.89,39299,0
+RMI.US,D,20221219,000000,17.3601,17.3601,16.11,16.36,118219,0
+RMI.US,D,20221220,000000,16.25,17.09,16.1,16.96,26148,0
+RMI.US,D,20221221,000000,17.11,17.36,16.9,17.08,11253,0
+RMI.US,D,20221222,000000,16.63,17.8,16.53,17.22,60839,0
+RMI.US,D,20221223,000000,17.1,17.1,16.53,16.53,28608,0
+RMI.US,D,20221227,000000,16.745,16.88,16.45,16.45,18867,0
+RMI.US,D,20221228,000000,16.4,16.785,16.37,16.37,8758,0
+RMI.US,D,20221229,000000,16.34,16.7439,16.15,16.22,27954,0
+RMI.US,D,20221230,000000,16,16.99,16,16.35,39357,0
+RMI.US,D,20230103,000000,16.4,16.75,16.4,16.63,19420,0
+RMI.US,D,20230104,000000,16.53,16.81,16.53,16.74,11172,0
+RMI.US,D,20230105,000000,16.63,16.69,16.36,16.43,16944,0
+RMI.US,D,20230106,000000,16.4201,16.79,16.4201,16.79,10550,0
+RMI.US,D,20230109,000000,16.84,17.08,16.7612,16.9,23162,0
+RMI.US,D,20230110,000000,17,17,16.78,16.91,9131,0
+RMI.US,D,20230111,000000,16.91,17.51,16.91,17.29,13221,0
+RMI.US,D,20230112,000000,17.7,17.8,17.3196,17.7,14836,0
+RMI.US,D,20230113,000000,17.7,17.8,17.4231,17.8,15199,0
+RMI.US,D,20230117,000000,17.8,18,17.22,17.64,25900,0
+RMI.US,D,20230118,000000,17.5517,17.81,17.17,17.67,3278,0
+RMI.US,D,20230119,000000,17.2768,17.65,17.2,17.62,13769,0
+RMI.US,D,20230120,000000,17.8099,17.81,17.605,17.8,10690,0
+RMI.US,D,20230123,000000,18.17,18.17,17.7,18.1,8742,0
+RMI.US,D,20230124,000000,17.95,18.18,17.905,18.05,10601,0
+RMI.US,D,20230125,000000,18.33,18.35,18.11,18.29,16885,0
+RMI.US,D,20230126,000000,18.29,18.35,18.0201,18.35,12650,0
+RMI.US,D,20230127,000000,18.35,18.35,17.83,18.05,26226,0
+RMI.US,D,20230130,000000,18.1,18.3,17.9,17.94,22286,0
+RMI.US,D,20230131,000000,18.2,18.22,17.92,18,30509,0
+RMI.US,D,20230201,000000,17.96,18.25,17.96,18.25,14016,0
+RMI.US,D,20230202,000000,18.18,18.45,18.01,18.45,22977,0
+RMI.US,D,20230203,000000,18.27,19.1165,18.15,18.75,33660,0
+RMI.US,D,20230206,000000,18.75,18.945,18.35,18.35,40834,0
+RMI.US,D,20230207,000000,18.61,18.7499,18.25,18.44,9789,0
+RMI.US,D,20230208,000000,18.49,18.74,18.3001,18.31,17635,0
+RMI.US,D,20230209,000000,18.46,18.7,18.315,18.48,19165,0
+RMI.US,D,20230210,000000,18.44,18.73,18.31,18.56,44927,0
+RMI.US,D,20230213,000000,18.58,18.58,17.965,18.02,31935,0
+RMI.US,D,20230214,000000,17.99,18.13,17.545,17.56,25453,0
+RMI.US,D,20230215,000000,17.55,17.9861,17.5,17.59,5763,0
+RMI.US,D,20230216,000000,17.55,17.58,16.95,17.01,31379,0
+RMI.US,D,20230217,000000,16.94,17.23,16.94,17.23,4163,0
+RMI.US,D,20230221,000000,17.2,17.2299,16.7462,16.8,16571,0
+RMI.US,D,20230222,000000,16.71,16.9592,16.68,16.87,8031,0
+RMI.US,D,20230223,000000,16.99,17.0411,16.83,16.83,6463,0
+RMI.US,D,20230224,000000,16.73,16.88,16.52,16.65,7777,0
+RMI.US,D,20230227,000000,16.7543,16.78,16.59,16.64,3560,0
+RMI.US,D,20230228,000000,16.82,16.8584,16.7243,16.73,6597,0
+RMI.US,D,20230301,000000,16.7,16.8999,16.55,16.68,10578,0
+RMI.US,D,20230302,000000,16.4501,16.65,16.44,16.57,10756,0
+RMI.US,D,20230303,000000,16.58,16.79,16.58,16.66,7760,0
+RMI.US,D,20230306,000000,16.65,16.94,16.5604,16.72,19052,0
+RMI.US,D,20230307,000000,16.7001,16.8228,16.29,16.47,34365,0
+RMI.US,D,20230308,000000,16.55,16.57,16.2195,16.38,27181,0
+RMI.US,D,20230309,000000,16.4,16.579,16.39,16.45,12605,0
+RMI.US,D,20230310,000000,16.26,16.51,16.19,16.3,8132,0
+RMI.US,D,20230313,000000,15.83,16.3899,15.83,16.08,9462,0
+RMI.US,D,20230314,000000,15.95,16.0655,15.7301,15.94,25162,0
+RMI.US,D,20230315,000000,15.84,15.88,15.73,15.74,19539,0
+RMI.US,D,20230316,000000,15.75,15.993,15.75,15.8,17278,0
+RMI.US,D,20230317,000000,15.72,15.885,15.72,15.765,18964,0
+RMI.US,D,20230320,000000,15.8,15.86,15.5711,15.7,19943,0
+RMI.US,D,20230321,000000,15.77,16.04,15.65,15.91,22285,0
+RMI.US,D,20230322,000000,15.94,15.94,15.83,15.83,3498,0
+RMI.US,D,20230323,000000,15.8017,15.87,15.8017,15.87,2111,0
+RMI.US,D,20230324,000000,15.98,15.98,15.7601,15.92,3501,0
+RMI.US,D,20230327,000000,15.9857,16.25,15.9765,16.01,31434,0
+RMI.US,D,20230328,000000,16.12,16.3606,16.0274,16.27,15925,0
+RMI.US,D,20230329,000000,16.38,16.47,16.2598,16.47,18548,0
+RMI.US,D,20230330,000000,16.4,16.54,16.3512,16.4,4710,0
+RMI.US,D,20230331,000000,16.95,16.95,16.6,16.7474,5081,0
+RMI.US,D,20230403,000000,16.88,17.03,16.88,16.96,14979,0
+RMI.US,D,20230404,000000,16.85,16.88,16.27,16.74,11757,0
+RMI.US,D,20230405,000000,16.63,17.29,16.58,16.67,9047,0
+RMI.US,D,20230406,000000,16.64,17.27,16.6225,16.96,9062,0
+RMI.US,D,20230410,000000,16.77,17.245,16.3,16.9,29356,0
+RMI.US,D,20230411,000000,16.97,17,16.5,16.6803,2236,0
+RMI.US,D,20230412,000000,16.71,17.2586,16.7,17.0419,13865,0
+RMI.US,D,20230413,000000,16.74,16.88,16.61,16.68,10278,0
+RMI.US,D,20230414,000000,16.99,16.99,16.35,16.48,14633,0
+RMI.US,D,20230417,000000,16.56,16.84,16.4,16.48,10555,0
+RMI.US,D,20230418,000000,16.53,16.89,16.46,16.57,24149,0
+RMI.US,D,20230419,000000,16.48,16.9,16.48,16.53,5453,0
+RMI.US,D,20230420,000000,16.89,16.89,16.5607,16.62,10909,0
+RMI.US,D,20230421,000000,16.69,16.775,16.69,16.76,8814,0
+RMI.US,D,20230424,000000,16.825,16.89,16.8,16.89,8059,0
+RMI.US,D,20230425,000000,16.89,17.11,16.49,17.0242,13637,0
+RMI.US,D,20230426,000000,17.12,17.12,16.72,16.72,9467,0
+RMI.US,D,20230427,000000,16.62,16.88,16.61,16.88,2849,0
+RMI.US,D,20230428,000000,16.88,16.95,16.7569,16.835,12711,0
+RMI.US,D,20230501,000000,16.93,17.2185,16.6,17,39673,0
+RMI.US,D,20230502,000000,16.89,17.2,16.61,16.83,18438,0
+RMI.US,D,20230503,000000,16.9,17.15,16.89,16.89,8178,0
+RMI.US,D,20230504,000000,16.89,17.2,16.62,16.89,21711,0
+RMI.US,D,20230505,000000,17.1,17.1294,16.7988,16.95,5516,0
+RMI.US,D,20230508,000000,17.1,17.2,16.78,16.805,14919,0
+RMI.US,D,20230509,000000,16.74,17.11,16.6,16.825,11393,0
+RMI.US,D,20230510,000000,16.975,17.123,16.65,16.88,22825,0
+RMI.US,D,20230511,000000,16.6501,17.0317,16.6501,16.83,5914,0
+RMI.US,D,20230512,000000,16.81,16.81,16.5,16.77,13912,0
+RMI.US,D,20230515,000000,16.55,16.8427,16.55,16.6,8193,0
+RMI.US,D,20230516,000000,16.62,16.78,16.55,16.55,1965,0
+RMI.US,D,20230517,000000,16.6,16.9499,16.6,16.8,4306,0
+RMI.US,D,20230518,000000,16.87,16.87,16.65,16.65,1360,0
+RMI.US,D,20230519,000000,16.61,16.7092,16.51,16.55,26505,0
+RMI.US,D,20230522,000000,16.6,16.65,16.21,16.39,15276,0
+RMI.US,D,20230523,000000,16.32,16.44,16.25,16.3,12931,0
+RMI.US,D,20230524,000000,16.3,16.4134,16.15,16.2,14400,0
+RMI.US,D,20230525,000000,16.08,16.25,15.96,15.9801,14059,0
+RMI.US,D,20230526,000000,16.47,16.47,15.41,15.5,43256,0
+RMI.US,D,20230530,000000,15.57,15.71,15.42,15.57,33386,0
+RMI.US,D,20230531,000000,15.67,15.72,15.52,15.65,27495,0
+RMI.US,D,20230601,000000,15.67,15.83,15.53,15.69,27987,0
+RMI.US,D,20230602,000000,15.75,15.75,15.52,15.6,15590,0
+RMI.US,D,20230605,000000,15.6,15.7499,15.54,15.68,16887,0
+RMI.US,D,20230606,000000,15.75,15.82,15.71,15.75,14908,0
+RMI.US,D,20230607,000000,15.81,15.85,15.64,15.73,17366,0
+RMI.US,D,20230608,000000,15.83,16.15,15.82,16.15,30295,0
+RMI.US,D,20230609,000000,15.95,16.13,15.89,16.06,9323,0
+RMI.US,D,20230612,000000,16.19,16.27,16.0543,16.12,16637,0
+RMI.US,D,20230613,000000,16.1,16.1,15.985,15.99,8935,0
+RMI.US,D,20230614,000000,15.93,16.09,15.78,15.82,17141,0
+RMI.US,D,20230615,000000,15.93,15.93,15.76,15.882,17491,0
+RMI.US,D,20230616,000000,15.86,15.86,15.7391,15.7391,11268,0
+RMI.US,D,20230620,000000,15.73,15.74,15.67,15.68,12187,0
+RMI.US,D,20230621,000000,15.68,15.87,15.68,15.7,16853,0
+RMI.US,D,20230622,000000,15.74,15.79,15.7,15.75,15437,0
+RMI.US,D,20230623,000000,15.86,15.95,15.8,15.93,19695,0
+RMI.US,D,20230626,000000,15.82,15.998,15.82,15.92,16471,0
+RMI.US,D,20230627,000000,16.1,16.104,15.88,16.0027,15896,0
+RMI.US,D,20230628,000000,16.08,16.26,15.96,16.14,16821,0
+RMI.US,D,20230629,000000,16.11,16.11,15.9,15.97,13001,0
+RMI.US,D,20230630,000000,16.23,16.37,16.085,16.37,24249,0
+RMI.US,D,20230703,000000,16.19,16.47,16.19,16.37,6050,0
+RMI.US,D,20230705,000000,16.37,16.5786,16.3,16.41,11109,0
+RMI.US,D,20230706,000000,16.3,16.35,16.235,16.25,2808,0
+RMI.US,D,20230707,000000,16.24,16.41,16.24,16.37,6991,0
+RMI.US,D,20230710,000000,16.28,16.41,16.24,16.32,9080,0
+RMI.US,D,20230711,000000,16.41,16.5327,16.2,16.381,5633,0
+RMI.US,D,20230712,000000,16.48,16.55,16.385,16.4,2512,0
+RMI.US,D,20230713,000000,16.36,16.38,16.14,16.36,9638,0
+RMI.US,D,20230714,000000,16.0501,16.38,16,16.3,2687,0
+RMI.US,D,20230717,000000,16.11,16.3,16.0201,16.06,6948,0
+RMI.US,D,20230718,000000,16.05,16.34,16.02,16.02,10233,0
+RMI.US,D,20230719,000000,16.04,16.4384,16.04,16.365,18115,0
+RMI.US,D,20230720,000000,16.3,16.3,16.19,16.19,1934,0
+RMI.US,D,20230721,000000,16.27,16.345,16.0701,16.19,3689,0
+RMI.US,D,20230724,000000,16.17,16.22,16.11,16.145,11125,0
+RMI.US,D,20230725,000000,16.16,16.2665,16.11,16.11,1794,0
+RMI.US,D,20230726,000000,16.13,16.2799,16.08,16.1867,10982,0
+RMI.US,D,20230727,000000,16.195,16.25,16.1015,16.17,12361,0
+RMI.US,D,20230728,000000,16.17,16.4,16.17,16.29,13868,0
+RMI.US,D,20230731,000000,16.43,16.7299,16.15,16.64,12954,0
+RMI.US,D,20230801,000000,16.6,16.85,16.58,16.85,12593,0
+RMI.US,D,20230802,000000,16.85,16.95,16.6297,16.7902,9663,0
+RMI.US,D,20230803,000000,16.93,17.37,16.62,16.65,12353,0
+RMI.US,D,20230804,000000,16.67,17.14,16.67,17.005,10734,0
+RMI.US,D,20230807,000000,16.96,17.05,16.71,16.975,26657,0
+RMI.US,D,20230808,000000,16.99,17.02,16.52,16.55,16410,0
+RMI.US,D,20230809,000000,16.6,16.6,16.26,16.472,4154,0
+RMI.US,D,20230810,000000,16.47,16.512,16.2,16.2,8065,0
+RMI.US,D,20230811,000000,16.2,16.23,16.09,16.18,14353,0
+RMI.US,D,20230814,000000,16.1,16.1,16.02,16.06,2965,0
+RMI.US,D,20230815,000000,16,16.1722,15.81,15.81,38920,0
+RMI.US,D,20230816,000000,15.77,15.85,15.76,15.76,9559,0
+RMI.US,D,20230817,000000,15.76,15.81,15.65,15.67,8243,0
+RMI.US,D,20230818,000000,15.64,15.8,15.64,15.69,3894,0
+RMI.US,D,20230821,000000,15.65,15.705,15.57,15.57,10810,0
+RMI.US,D,20230822,000000,15.62,15.8,15.6,15.6,4333,0
+RMI.US,D,20230823,000000,15.7,15.78,15.7,15.75,6267,0
+RMI.US,D,20230824,000000,15.75,15.75,15.55,15.56,15588,0
+RMI.US,D,20230825,000000,15.56,15.68,15.56,15.6296,5149,0
+RMI.US,D,20230828,000000,15.62,15.65,15.55,15.56,5779,0
+RMI.US,D,20230829,000000,15.68,15.8,15.55,15.71,9758,0
+RMI.US,D,20230830,000000,15.68,15.91,15.68,15.8,36882,0
+RMI.US,D,20230831,000000,16,16.0699,15.83,15.99,13425,0
+RMI.US,D,20230901,000000,15.99,16.11,15.93,16.11,5623,0
+RMI.US,D,20230905,000000,15.95,16.06,15.865,16.02,12761,0
+RMI.US,D,20230906,000000,16,16.8,16,16.01,7866,0
+RMI.US,D,20230907,000000,16,16.6193,16,16.04,12428,0
+RMI.US,D,20230908,000000,16.16,16.24,16.01,16.13,4574,0
+RMI.US,D,20230911,000000,16.01,16.16,15.85,15.87,28857,0
+RMI.US,D,20230912,000000,15.84,16.14,15.84,15.88,16968,0
+RMI.US,D,20230913,000000,15.891,16.16,15.88,15.88,2562,0
+RMI.US,D,20230914,000000,15.8,15.9398,15.8,15.87,9647,0
+RMI.US,D,20230915,000000,15.85,16.0699,15.85,16.03,2136,0
+RMI.US,D,20230918,000000,15.88,16.0124,15.8,16,5312,0
+RMI.US,D,20230919,000000,15.9773,15.9773,15.65,15.65,5161,0
+RMI.US,D,20230920,000000,15.73,15.73,15.29,15.29,41660,0
+RMI.US,D,20230921,000000,15.29,15.3899,15.13,15.13,15657,0
+RMI.US,D,20230922,000000,15.15,15.2665,15.04,15.1,10128,0
+RMI.US,D,20230925,000000,15.0401,15.1,14.75,14.81,38194,0
+RMI.US,D,20230926,000000,14.87,14.87,14.4,14.4697,52180,0
+RMI.US,D,20230927,000000,14.47,14.47,14.2,14.32,13680,0
+RMI.US,D,20230928,000000,14.315,14.4196,14.1441,14.31,41933,0
+RMI.US,D,20230929,000000,14.71,14.71,14.27,14.36,22673,0
+RMI.US,D,20231002,000000,14.31,14.49,14.21,14.26,9979,0
+RMI.US,D,20231003,000000,14.24,14.49,14.14,14.17,28151,0
+RMI.US,D,20231004,000000,14.23,14.53,14.23,14.23,23508,0
+RMI.US,D,20231005,000000,14.29,14.29,13.96,14.06,18870,0
+RMI.US,D,20231006,000000,14.06,14.1228,13.96,14.05,23948,0
+RMI.US,D,20231009,000000,14.15,14.16,14.0072,14.09,18324,0
+RMI.US,D,20231010,000000,14.05,14.32,14.02,14.28,35756,0
+RMI.US,D,20231011,000000,14.36,14.41,14.25,14.3,31173,0
+RMI.US,D,20231012,000000,14.36,14.46,14.04,14.06,29254,0
+RMI.US,D,20231013,000000,14.14,14.35,14.1,14.16,8063,0
+RMI.US,D,20231016,000000,14.15,14.16,13.98,13.98,6328,0
+RMI.US,D,20231017,000000,13.95,14.3045,13.7,13.92,62352,0
+RMI.US,D,20231018,000000,13.92,13.9438,13.81,13.88,8534,0
+RMI.US,D,20231019,000000,13.85,13.88,13.73,13.73,9687,0
+RMI.US,D,20231020,000000,13.77,13.87,13.6818,13.77,9043,0
+RMI.US,D,20231023,000000,13.67,13.69,13.55,13.55,25514,0
+RMI.US,D,20231024,000000,13.6321,13.72,13.51,13.5701,18948,0
+RMI.US,D,20231025,000000,13.61,13.67,13.41,13.41,19504,0
+RMI.US,D,20231026,000000,13.45,13.5299,13.36,13.45,16629,0
+RMI.US,D,20231027,000000,13.45,13.45,13.05,13.19,55626,0
+RMI.US,D,20231030,000000,13.23,13.44,13.13,13.34,13816,0
+RMI.US,D,20231031,000000,13.45,13.75,13.26,13.67,39035,0
+RMI.US,D,20231101,000000,13.7899,14.04,13.6299,13.93,11049,0
+RMI.US,D,20231102,000000,14.06,14.2,13.95,14.15,25029,0
+RMI.US,D,20231103,000000,14.24,14.35,14.15,14.34,30404,0
+RMI.US,D,20231106,000000,14.29,14.29,14.08,14.15,18417,0
+RMI.US,D,20231107,000000,14.17,14.35,14.17,14.349,13681,0
+RMI.US,D,20231108,000000,14.35,14.54,14.23,14.51,21277,0
+RMI.US,D,20231109,000000,14.5891,14.5891,14.33,14.38,7576,0
+RMI.US,D,20231110,000000,14.33,14.57,14.33,14.54,13952,0
+RMI.US,D,20231113,000000,14.41,14.5987,14.4,14.47,12528,0
+RMI.US,D,20231114,000000,14.5,14.6499,14.42,14.62,41016,0
+RMI.US,D,20231115,000000,14.62,14.6252,14.57,14.62,13122,0
+RMI.US,D,20231116,000000,14.65,15.11,14.599,15.07,60601,0
+RMI.US,D,20231117,000000,15.15,15.27,15.0001,15.26,27657,0
+RMI.US,D,20231120,000000,15.17,15.29,15.0801,15.27,41909,0
+RMI.US,D,20231121,000000,15.17,15.245,15.14,15.18,21133,0
+RMI.US,D,20231122,000000,15.18,15.22,15.1,15.2064,14407,0
+RMI.US,D,20231124,000000,15.13,15.26,15.12,15.25,13518,0
+RMI.US,D,20231127,000000,15.25,15.26,15.07,15.22,21304,0
+RMI.US,D,20231128,000000,15.26,15.49,15.1609,15.2,23937,0
+RMI.US,D,20231129,000000,15.3,15.5097,15.13,15.37,30302,0
+RMI.US,D,20231130,000000,15.62,15.62,15.17,15.255,26886,0
+RMI.US,D,20231201,000000,15.41,15.5135,15.296,15.41,47490,0
+RMI.US,D,20231204,000000,15.4,15.48,15.09,15.19,43661,0
+RMI.US,D,20231205,000000,15.25,15.44,15.09,15.17,87659,0
+RMI.US,D,20231206,000000,15.13,15.34,15.1,15.17,61566,0
+RMI.US,D,20231207,000000,15.18,15.2957,15.14,15.26,20152,0
+RMI.US,D,20231208,000000,15.22,15.4298,15.22,15.4279,16520,0
+RMI.US,D,20231211,000000,15.37,15.381,15.17,15.21,14237,0
+RMI.US,D,20231212,000000,15.34,15.34,15.16,15.2,38058,0
+RMI.US,D,20231213,000000,15.19,15.36,15.14,15.34,44835,0
+RMI.US,D,20231214,000000,15.3,15.48,15.3,15.42,28952,0
+RMI.US,D,20231215,000000,15.54,15.54,15.32,15.42,39386,0
+RMI.US,D,20231218,000000,15.35,15.41,15.25,15.38,41110,0
+RMI.US,D,20231219,000000,15.4,15.8453,15.4,15.52,66702,0
+RMI.US,D,20231220,000000,15.47,15.5999,15.28,15.32,55127,0
+RMI.US,D,20231221,000000,15.34,15.395,15.24,15.27,28421,0
+RMI.US,D,20231222,000000,15.28,15.42,15.28,15.32,35362,0
+RMI.US,D,20231226,000000,15.3,15.365,15.28,15.36,53733,0
+RMI.US,D,20231227,000000,15.36,15.56,15.29,15.32,45807,0
+RMI.US,D,20231228,000000,15.26,15.51,15.09,15.21,86748,0
+RMI.US,D,20231229,000000,15.38,15.38,15.12,15.23,51122,0
+RMI.US,D,20240102,000000,15.2582,15.47,15.2397,15.39,16016,0
+RMI.US,D,20240103,000000,15.58,15.63,15.45,15.63,16973,0
+RMI.US,D,20240104,000000,15.63,15.84,15.63,15.84,16258,0
+RMI.US,D,20240105,000000,15.71,15.91,15.6413,15.76,9383,0
+RMI.US,D,20240108,000000,15.77,15.99,15.77,15.945,7839,0
+RMI.US,D,20240109,000000,15.8798,15.98,15.86,15.87,6644,0
+RMI.US,D,20240110,000000,15.95,15.95,15.7999,15.864,10751,0
+RMI.US,D,20240111,000000,15.8966,15.9099,15.83,15.86,8253,0
+RMI.US,D,20240112,000000,15.84,15.8899,15.681,15.74,17561,0
+RMI.US,D,20240116,000000,15.88,15.88,15.46,15.53,22464,0
+RMI.US,D,20240117,000000,15.64,15.64,15.452,15.51,10016,0
+RMI.US,D,20240118,000000,15.51,15.5466,15.35,15.4,2775,0
+RMI.US,D,20240119,000000,15.37,15.4631,15.1867,15.26,12049,0
+RMI.US,D,20240122,000000,15.3,15.6799,15.3,15.545,17920,0
+RMI.US,D,20240123,000000,15.64,15.64,15.5,15.55,3740,0
+RMI.US,D,20240124,000000,15.495,15.8,15.495,15.605,27760,0
+RMI.US,D,20240125,000000,15.49,15.7599,15.49,15.64,6857,0
+RMI.US,D,20240126,000000,15.8199,15.8199,15.5626,15.72,9968,0
+RMI.US,D,20240129,000000,15.61,15.8486,15.56,15.725,38796,0
+RMI.US,D,20240130,000000,15.72,15.82,15.611,15.7,27588,0
+RMI.US,D,20240131,000000,15.92,15.93,15.7394,15.91,13422,0
+RMI.US,D,20240201,000000,15.94,16.1,15.94,16.06,17883,0
+RMI.US,D,20240202,000000,16.01,16.028,15.85,15.91,12924,0
+RMI.US,D,20240205,000000,15.86,15.88,15.7357,15.82,23489,0
+RMI.US,D,20240206,000000,15.9929,15.9929,15.84,15.96,2789,0
+RMI.US,D,20240207,000000,16.0475,16.05,15.8436,15.95,28827,0
+RMI.US,D,20240208,000000,15.94,15.98,15.89,15.96,12657,0
+RMI.US,D,20240209,000000,15.93,16.05,15.925,16.01,4703,0
+RMI.US,D,20240212,000000,15.96,16.02,15.96,16.01,15692,0
+RMI.US,D,20240213,000000,15.92,16.03,15.88,15.9,4473,0
+RMI.US,D,20240214,000000,15.9654,16.2,15.9,16.02,29786,0
+RMI.US,D,20240215,000000,16.03,16.1902,16.03,16.11,1558,0
+RMI.US,D,20240216,000000,16.19,16.34,16.08,16.1,18165,0
+RMI.US,D,20240220,000000,15.85,16.28,15.85,16.2,12255,0
+RMI.US,D,20240221,000000,16.35,16.44,16.19,16.19,34947,0
+RMI.US,D,20240222,000000,16.33,16.49,16.18,16.27,10691,0
+RMI.US,D,20240223,000000,16.3,16.4848,16.2,16.22,16148,0
+RMI.US,D,20240226,000000,16.34,16.34,15.84,15.8899,31418,0
+RMI.US,D,20240227,000000,15.88,15.9342,15.85,15.86,11484,0
+RMI.US,D,20240228,000000,15.92,16.2458,15.9,16,35914,0
+RMI.US,D,20240229,000000,15.93,16.3091,15.93,16.09,23012,0
+RMI.US,D,20240301,000000,16.1,16.2,16.1,16.15,20167,0
+RMI.US,D,20240304,000000,16.38,16.3899,15.9506,16.0532,30427,0
+RMI.US,D,20240305,000000,16.27,16.3526,16.1468,16.33,8797,0
+RMI.US,D,20240306,000000,16.28,16.28,16.255,16.2799,5061,0
+RMI.US,D,20240307,000000,16.3899,16.3899,16.305,16.315,6002,0
+RMI.US,D,20240308,000000,16.25,16.2575,16.11,16.2575,24028,0
+RMI.US,D,20240311,000000,16.18,16.37,16.18,16.3,6030,0
+RMI.US,D,20240312,000000,16.25,16.3999,16.25,16.35,5167,0
+RMI.US,D,20240313,000000,16.335,16.43,16.335,16.4,4768,0
+RMI.US,D,20240314,000000,16.28,16.378,16.2,16.2,7803,0
+RMI.US,D,20240315,000000,16.36,16.5,16.2665,16.5,7083,0
+RMI.US,D,20240318,000000,16.4,16.4997,16.2,16.3122,17649,0
+RMI.US,D,20240319,000000,16.424,16.4857,16.1601,16.1601,17346,0
+RMI.US,D,20240320,000000,16.2,16.2,16.0492,16.14,20772,0
+RMI.US,D,20240321,000000,16.1,16.11,16.0635,16.1099,12128,0
+RMI.US,D,20240322,000000,16.13,16.13,16.02,16.07,14426,0
+RMI.US,D,20240325,000000,16.06,16.06,15.9677,16.02,16814,0
+RMI.US,D,20240326,000000,16.09,16.09,15.91,15.98,16286,0
+RMI.US,D,20240327,000000,16.045,16.045,15.9694,16.04,11449,0
+RMI.US,D,20240328,000000,16.09,16.1,15.95,16.1,23231,0
+RMI.US,D,20240401,000000,16.1,16.13,15.81,15.98,34345,0
+RMI.US,D,20240402,000000,16,16.02,15.95,15.9784,31252,0
+RMI.US,D,20240403,000000,15.9,16,15.85,15.89,34132,0
+RMI.US,D,20240404,000000,15.93,15.9636,15.87,15.8947,11046,0
+RMI.US,D,20240405,000000,15.9,15.9033,15.76,15.81,15271,0
+RMI.US,D,20240408,000000,15.81,15.9,15.78,15.89,17875,0
+RMI.US,D,20240409,000000,16,16,15.88,15.91,5961,0
+RMI.US,D,20240410,000000,15.86,16,15.56,15.66,20267,0
+RMI.US,D,20240411,000000,15.69,15.82,15.65,15.7,14904,0
+RMI.US,D,20240412,000000,15.65,15.7,15.5,15.58,22145,0
+RMI.US,D,20240415,000000,15.62,15.62,15.29,15.3201,13686,0
+RMI.US,D,20240416,000000,15.28,15.5159,15.28,15.39,17449,0
+RMI.US,D,20240417,000000,15.42,15.5,15.3992,15.47,14090,0
+RMI.US,D,20240418,000000,15.42,15.52,15.39,15.42,18968,0
+RMI.US,D,20240419,000000,15.39,15.4931,15.39,15.4,10302,0
+RMI.US,D,20240422,000000,15.39,15.42,15.24,15.36,7834,0
+RMI.US,D,20240423,000000,15.43,15.48,15.43,15.4511,14837,0
+RMI.US,D,20240424,000000,15.525,15.62,15.44,15.45,9244,0
+RMI.US,D,20240425,000000,15.41,15.43,15.36,15.37,4928,0
+RMI.US,D,20240426,000000,15.58,15.58,15.37,15.42,12470,0
+RMI.US,D,20240429,000000,15.4,15.48,15.4,15.46,14107,0
+RMI.US,D,20240430,000000,15.52,15.52,15.35,15.39,14207,0
+RMI.US,D,20240501,000000,15.49,15.5299,15.44,15.45,4530,0
+RMI.US,D,20240502,000000,15.43,15.565,15.3913,15.47,9283,0
+RMI.US,D,20240503,000000,15.52,15.59,15.51,15.54,9432,0
+RMI.US,D,20240506,000000,15.62,15.79,15.59,15.7315,24867,0
+RMI.US,D,20240507,000000,15.75,16.04,15.75,16.01,32496,0
+RMI.US,D,20240508,000000,16.04,16.04,15.8917,16.0195,4095,0
+RMI.US,D,20240509,000000,15.875,16.05,15.875,16.05,2940,0
+RMI.US,D,20240510,000000,16.04,16.07,15.95,16.06,21660,0
+RMI.US,D,20240513,000000,16.0382,16.0382,15.9335,16,15109,0
+RMI.US,D,20240514,000000,16.0083,16.0355,15.9133,15.97,4102,0
+RMI.US,D,20240515,000000,15.7929,16.18,15.7928,16.17,14155,0
+RMI.US,D,20240516,000000,15.945,16.0998,15.945,15.99,5282,0
+RMI.US,D,20240517,000000,16.0903,16.0903,15.84,15.98,2205,0
+RMI.US,D,20240520,000000,16.06,16.25,15.94,16.25,5630,0
+RMI.US,D,20240521,000000,16.14,16.14,15.995,16.08,6089,0
+RMI.US,D,20240522,000000,16.16,16.16,15.8445,15.88,15383,0
+RMI.US,D,20240523,000000,15.88,15.9,15.68,15.77,24881,0
+RMI.US,D,20240524,000000,15.89,15.89,15.81,15.82,10860,0
+RMI.US,D,20240528,000000,15.89,15.89,15.64,15.7,12939,0
+RMI.US,D,20240529,000000,15.655,15.67,15.575,15.58,8013,0
+RMI.US,D,20240530,000000,15.66,15.72,15.62,15.64,6297,0
+RMI.US,D,20240531,000000,16.12,16.12,15.66,15.6899,10934,0
+RMI.US,D,20240603,000000,15.73,15.849,15.73,15.8,9920,0
+RMI.US,D,20240604,000000,15.76,15.8525,15.75,15.76,23240,0
+RMI.US,D,20240605,000000,15.75,16.11,15.75,15.84,13063,0
+RMI.US,D,20240606,000000,15.88,15.985,15.86,15.93,3462,0
+RMI.US,D,20240607,000000,15.89,16.14,15.83,16.0001,17674,0
+RMI.US,D,20240610,000000,16.035,16.2499,15.8801,16.11,5807,0
+RMI.US,D,20240611,000000,16.115,16.4,16.02,16.09,34658,0
+RMI.US,D,20240612,000000,16.19,16.415,16.02,16.29,4912,0
+RMI.US,D,20240613,000000,16.21,16.2207,16.02,16.05,15997,0
+RMI.US,D,20240614,000000,16.15,16.15,15.87,15.98,5246,0
+RMI.US,D,20240617,000000,15.98,16.19,15.897,15.96,6145,0
+RMI.US,D,20240618,000000,16.05,16.05,15.86,15.9,24576,0
+RMI.US,D,20240620,000000,15.81,15.89,15.76,15.815,16444,0
+RMI.US,D,20240621,000000,15.82,15.8999,15.8,15.8,6083,0
+RMI.US,D,20240624,000000,15.91,15.9184,15.82,15.83,6025,0
+RMI.US,D,20240625,000000,15.86,15.9178,15.7973,15.9,7188,0
+RMI.US,D,20240626,000000,15.88,15.89,15.74,15.75,33707,0
+RMI.US,D,20240627,000000,15.9,15.9399,15.75,15.75,24437,0
+RMI.US,D,20240628,000000,15.83,15.93,15.81,15.91,17483,0
+RMI.US,D,20240701,000000,15.91,15.96,15.715,15.75,37361,0
+RMI.US,D,20240702,000000,15.84,15.845,15.75,15.825,47725,0
+RMI.US,D,20240703,000000,15.81,15.91,15.8,15.9,22216,0
+RMI.US,D,20240705,000000,15.95,15.95,15.86,15.9,22532,0
+RMI.US,D,20240708,000000,15.87,15.9,15.77,15.81,23524,0
+RMI.US,D,20240709,000000,15.81,15.85,15.7852,15.83,17666,0
+RMI.US,D,20240710,000000,15.905,15.99,15.905,15.91,8450,0
+RMI.US,D,20240711,000000,15.96,16.2094,15.96,16.19,44886,0
+RMI.US,D,20240712,000000,16.12,16.19,16.0952,16.15,31979,0
+RMI.US,D,20240715,000000,15.99,16.13,15.986,16.03,22461,0
+RMI.US,D,20240716,000000,16.07,16.12,16.0401,16.11,15250,0
+RMI.US,D,20240717,000000,16.08,16.08,15.93,15.98,25126,0
+RMI.US,D,20240718,000000,15.96,15.97,15.8205,15.9,17491,0
+RMI.US,D,20240719,000000,15.8837,15.891,15.8401,15.86,7616,0
+RMI.US,D,20240722,000000,15.9,15.95,15.8301,15.9,20808,0
+RMI.US,D,20240723,000000,15.9,16.1499,15.9,15.95,19203,0
+RMI.US,D,20240724,000000,15.93,15.95,15.85,15.85,17789,0
+RMI.US,D,20240725,000000,15.84,16.0337,15.84,16.01,6528,0
+RMI.US,D,20240726,000000,16,16.08,15.96,16.03,15084,0
+RMI.US,D,20240729,000000,15.97,16.06,15.89,15.89,31115,0
+RMI.US,D,20240730,000000,16.06,16.06,15.9,15.98,6446,0
+RMI.US,D,20240731,000000,16.1,16.19,16,16.06,9738,0
+RMI.US,D,20240801,000000,16.155,16.155,16.08,16.15,4550,0
+RMI.US,D,20240802,000000,16.16,16.16,16.02,16.02,54982,0
+RMI.US,D,20240805,000000,16.03,16.1499,15.72,15.7301,36877,0
+RMI.US,D,20240806,000000,15.79,15.95,15.73,15.95,23631,0
+RMI.US,D,20240807,000000,15.94,16.2,15.94,16.06,18500,0
+RMI.US,D,20240808,000000,16.11,16.16,16.07,16.08,4761,0
+RMI.US,D,20240809,000000,16.07,16.14,16.01,16.14,12375,0
+RMI.US,D,20240812,000000,16.055,16.11,15.92,16.11,15839,0
+RMI.US,D,20240813,000000,16.12,16.1442,16.09,16.1,18387,0
+RMI.US,D,20240814,000000,16.08,16.14,16.01,16.13,11544,0
+RMI.US,D,20240815,000000,16.085,16.095,15.992,16,15336,0
+RMI.US,D,20240816,000000,16,16.2,16,16.14,13007,0
+RMI.US,D,20240819,000000,16.13,16.22,16.07,16.07,11449,0
+RMI.US,D,20240820,000000,16,16.2,16,16.2,3998,0
+RMI.US,D,20240821,000000,16.2,16.2,15.98,16.11,5678,0
+RMI.US,D,20240822,000000,16.01,16.0693,15.91,15.97,44427,0
+RMI.US,D,20240823,000000,16.0101,16.11,16.0101,16.02,13190,0
+RMI.US,D,20240826,000000,16,16.06,15.7,15.83,112362,0
+RMI.US,D,20240827,000000,15.81,15.91,15.75,15.84,69067,0
+RMI.US,D,20240828,000000,15.88,15.9199,15.77,15.81,16921,0
+RMI.US,D,20240829,000000,15.89,15.89,15.76,15.81,16039,0
+RMI.US,D,20240830,000000,15.86,15.96,15.85,15.88,13531,0
+RMI.US,D,20240903,000000,15.99,15.99,15.87,15.8983,23702,0
+RMI.US,D,20240904,000000,15.86,15.95,15.85,15.93,13324,0
+RMI.US,D,20240905,000000,15.98,15.98,15.84,15.85,21979,0
+RMI.US,D,20240906,000000,15.99,15.99,15.82,15.86,37554,0
+RMI.US,D,20240909,000000,15.87,15.96,15.8,15.89,43252,0
+RMI.US,D,20240910,000000,15.895,15.95,15.87,15.9,29987,0
+RMI.US,D,20240911,000000,15.955,16.04,15.94,16.015,18154,0
+RMI.US,D,20240912,000000,16.03,16.2,16.0114,16.15,31976,0
+RMI.US,D,20240913,000000,16.14,16.23,16.1098,16.14,7784,0
+RMI.US,D,20240916,000000,16.1,16.19,16.1,16.12,14999,0
+RMI.US,D,20240917,000000,16.1521,16.16,16.08,16.14,15326,0
+RMI.US,D,20240918,000000,16.13,16.2299,16.1,16.12,14290,0
+RMI.US,D,20240919,000000,16.09,16.22,16.09,16.15,8808,0
+RMI.US,D,20240920,000000,16.2099,16.26,16.2,16.211,17082,0
+RMI.US,D,20240923,000000,16.15,16.25,16.15,16.16,12635,0
+RMI.US,D,20240924,000000,16.12,16.25,16.12,16.25,12682,0
+RMI.US,D,20240925,000000,16.2,16.3195,16.2,16.27,6336,0
+RMI.US,D,20240926,000000,16.14,16.4,16.14,16.3108,15971,0
+RMI.US,D,20240927,000000,16.4,16.41,16.24,16.32,36417,0
+RMI.US,D,20240930,000000,16.4073,16.4073,16.24,16.33,14443,0
+RMI.US,D,20241001,000000,16.3488,16.465,16.3423,16.46,18728,0
+RMI.US,D,20241002,000000,16.45,16.45,16.3809,16.45,7117,0
+RMI.US,D,20241003,000000,16.4,16.44,16.36,16.4034,6926,0
+RMI.US,D,20241004,000000,16.4,16.42,16.32,16.35,17536,0
+RMI.US,D,20241007,000000,16.4499,16.5099,16.37,16.42,10957,0
+RMI.US,D,20241008,000000,16.32,16.4483,16.32,16.4002,20783,0
+RMI.US,D,20241009,000000,16.399,16.4228,16.29,16.32,35806,0
+RMI.US,D,20241010,000000,16.36,16.45,16.325,16.325,10437,0
+RMI.US,D,20241011,000000,16.38,16.4,16.32,16.4,3734,0
+RMI.US,D,20241014,000000,16.4,16.4,16.36,16.3701,16281,0
+RMI.US,D,20241015,000000,16.35,16.38,16.29,16.317,11832,0
+RMI.US,D,20241016,000000,16.2437,16.32,16.2437,16.305,9782,0
+RMI.US,D,20241017,000000,16.31,16.35,16.3023,16.345,12971,0
+RMI.US,D,20241018,000000,16.36,16.42,16.35,16.35,10230,0
+RMI.US,D,20241021,000000,16.36,16.3699,16.2586,16.31,11221,0
+RMI.US,D,20241022,000000,16.34,16.355,16.25,16.3,10781,0
+RMI.US,D,20241023,000000,16.19,16.3073,16.15,16.1585,20170,0
+RMI.US,D,20241024,000000,16.14,16.14,15.94,15.94,9929,0
+RMI.US,D,20241025,000000,16.01,16.052,15.9101,15.9101,11832,0
+RMI.US,D,20241028,000000,15.93,15.99,15.74,15.82,41770,0
+RMI.US,D,20241029,000000,15.7936,15.7952,15.7327,15.76,5851,0
+RMI.US,D,20241030,000000,15.76,15.9,15.7501,15.87,26881,0
+RMI.US,D,20241031,000000,15.93,15.9498,15.79,15.89,31763,0
+RMI.US,D,20241101,000000,16.08,16.08,15.83,15.84,14159,0
+RMI.US,D,20241104,000000,15.89,16,15.86,15.8701,11936,0
+RMI.US,D,20241105,000000,15.85,15.9499,15.85,15.9499,20606,0
+RMI.US,D,20241106,000000,15.83,15.9,15.7635,15.78,20426,0
+RMI.US,D,20241107,000000,15.81,15.9272,15.81,15.91,20891,0
+RMI.US,D,20241108,000000,15.94,16.02,15.94,15.97,14977,0
+RMI.US,D,20241111,000000,16.0766,16.0766,15.97,16.02,22461,0
+RMI.US,D,20241112,000000,15.9886,15.9899,15.81,15.86,21276,0
+RMI.US,D,20241113,000000,15.99,16,15.85,15.86,14830,0
+RMI.US,D,20241114,000000,15.9918,16.1,15.87,16.1,20710,0
+RMI.US,D,20241115,000000,15.9,15.9963,15.88,15.9,24900,0
+RMI.US,D,20241118,000000,15.82,15.89,15.8,15.8199,13900,0
+RMI.US,D,20241119,000000,15.7981,15.85,15.7,15.72,20469,0
+RMI.US,D,20241120,000000,15.75,15.79,15.62,15.63,20919,0
+RMI.US,D,20241121,000000,15.6845,15.77,15.66,15.6801,20822,0
+RMI.US,D,20241122,000000,15.75,15.79,15.7,15.73,17259,0
+RMI.US,D,20241125,000000,15.79,15.85,15.75,15.82,27049,0
+RMI.US,D,20241126,000000,15.8209,15.86,15.78,15.8,26567,0
+RMI.US,D,20241127,000000,15.895,16,15.79,15.96,42828,0
+RMI.US,D,20241129,000000,16.0996,16.0996,15.9101,16.0361,20974,0
+RMI.US,D,20241202,000000,16,16.1,15.93,16.07,28633,0
+RMI.US,D,20241203,000000,16.07,16.24,16.01,16.12,56216,0
+RMI.US,D,20241204,000000,16.1653,16.1653,16,16.095,34854,0
+RMI.US,D,20241205,000000,16.095,16.21,15.97,15.99,32709,0
+RMI.US,D,20241206,000000,16.5024,16.74,16.005,16.005,39696,0
+RMI.US,D,20241209,000000,16.01,16.05,16,16,16753,0
+RMI.US,D,20241210,000000,16.07,16.13,16,16,46473,0
+RMI.US,D,20241211,000000,16.0453,16.1199,16.03,16.04,27217,0
+RMI.US,D,20241212,000000,16.1394,16.1401,15.97,15.97,19240,0
+RMI.US,D,20241213,000000,15.87,15.87,15.66,15.715,37390,0
+RMI.US,D,20241216,000000,15.76,15.8396,15.62,15.62,56507,0
+RMI.US,D,20241217,000000,15.6706,15.69,15.45,15.47,31083,0
+RMI.US,D,20241218,000000,15.58,15.58,15.27,15.27,44307,0
+RMI.US,D,20241219,000000,15.24,15.36,15.07,15.1,66056,0
+RMI.US,D,20241220,000000,15.08,15.2201,14.9864,15.01,143144,0
+RMI.US,D,20241223,000000,14.9585,14.96,14.85,14.8599,86552,0
+RMI.US,D,20241224,000000,14.9,14.92,14.82,14.89,23034,0
+RMI.US,D,20241226,000000,14.8019,15.02,14.8,14.89,52141,0
+RMI.US,D,20241227,000000,14.91,14.94,14.7911,14.86,58373,0
+RMI.US,D,20241230,000000,14.86,15.04,14.84,14.95,118920,0
+RMI.US,D,20241231,000000,14.92,15.1153,14.92,15.06,78144,0
+RMI.US,D,20250102,000000,15.07,15.24,15.07,15.21,13564,0
+RMI.US,D,20250103,000000,15.23,15.3899,15.2,15.32,17136,0
+RMI.US,D,20250106,000000,15.32,15.35,15.24,15.29,22092,0
+RMI.US,D,20250107,000000,15.27,15.3789,15.17,15.22,30091,0
+RMI.US,D,20250108,000000,15.2586,15.31,15.2,15.26,7890,0
+RMI.US,D,20250110,000000,15.1,15.36,15.1,15.23,40339,0
+RMI.US,D,20250113,000000,15.197,15.39,15.1398,15.26,17392,0
+RMI.US,D,20250114,000000,15.3492,15.39,15.3492,15.39,7086,0
+RMI.US,D,20250115,000000,15.45,15.54,15.36,15.43,4389,0
+RMI.US,D,20250116,000000,15.39,15.47,15.339,15.41,13181,0
+RMI.US,D,20250117,000000,15.38,15.5418,15.37,15.47,5834,0
+RMI.US,D,20250121,000000,15.5,15.7,15.5,15.59,23933,0
+RMI.US,D,20250122,000000,15.66,15.7,15.52,15.695,12229,0
+RMI.US,D,20250123,000000,15.505,15.67,15.45,15.5357,10327,0
+RMI.US,D,20250124,000000,15.49,15.58,15.46,15.46,10379,0
+RMI.US,D,20250127,000000,15.5,15.5,15.46,15.48,2043,0
+RMI.US,D,20250128,000000,15.45,15.58,15.405,15.5,9393,0
+RMI.US,D,20250129,000000,15.49,15.5197,15.45,15.4931,12007,0
+RMI.US,D,20250130,000000,15.56,15.7,15.5,15.7,5700,0
+RMI.US,D,20250131,000000,15.8288,15.8288,15.62,15.655,27191,0
+RMI.US,D,20250203,000000,15.73,15.7524,15.6945,15.7,8967,0
+RMI.US,D,20250204,000000,15.69,15.7599,15.64,15.724,11203,0
+RMI.US,D,20250205,000000,15.635,15.83,15.635,15.83,11732,0
+RMI.US,D,20250206,000000,15.8027,15.83,15.725,15.79,14492,0
+RMI.US,D,20250207,000000,15.81,15.83,15.7714,15.787,5889,0
+RMI.US,D,20250210,000000,15.8244,15.84,15.78,15.812,10529,0
+RMI.US,D,20250211,000000,15.82,15.84,15.8,15.82,7142,0
+RMI.US,D,20250212,000000,15.35,15.68,15.27,15.62,30212,0
+RMI.US,D,20250213,000000,15.6475,15.78,15.6475,15.78,20619,0
+RMI.US,D,20250214,000000,15.63,15.7154,15.63,15.69,13916,0
+RMI.US,D,20250218,000000,15.69,15.71,15.6021,15.695,9244,0
+RMI.US,D,20250219,000000,15.699,15.83,15.699,15.753,8373,0
+RMI.US,D,20250220,000000,15.7556,15.83,15.75,15.8058,22168,0
+RMI.US,D,20250221,000000,15.75,15.83,15.7499,15.79,18621,0
+RMI.US,D,20250224,000000,15.79,15.79,15.6827,15.74,10751,0
+RMI.US,D,20250225,000000,15.74,15.76,15.6767,15.73,4118,0
+RMI.US,D,20250226,000000,15.7124,15.75,15.67,15.74,12829,0
+RMI.US,D,20250227,000000,15.7,15.74,15.665,15.71,14260,0
+RMI.US,D,20250228,000000,15.7632,15.78,15.69,15.765,16370,0
+RMI.US,D,20250303,000000,15.7544,15.76,15.7001,15.73,29862,0
+RMI.US,D,20250304,000000,15.716,15.716,15.51,15.63,11568,0
+RMI.US,D,20250305,000000,15.58,15.5916,15.541,15.566,9147,0
+RMI.US,D,20250306,000000,15.57,15.57,15.5101,15.535,8089,0
+RMI.US,D,20250307,000000,15.5,15.55,15.4452,15.48,9142,0
+RMI.US,D,20250310,000000,15.4753,15.5,15.35,15.4,10763,0
+RMI.US,D,20250311,000000,15.4,15.41,15.3325,15.361,12106,0
+RMI.US,D,20250312,000000,15.45,15.5,15.3468,15.47,4358,0
+RMI.US,D,20250313,000000,15.5028,15.585,15.2801,15.4138,7213,0
+RMI.US,D,20250314,000000,15.478,15.478,15.22,15.22,6789,0
+RMI.US,D,20250317,000000,15.56,15.57,15.1312,15.2,6577,0
+RMI.US,D,20250318,000000,15.11,15.165,15,15,40622,0
+RMI.US,D,20250319,000000,15.001,15.1,14.94,14.9862,30064,0
+RMI.US,D,20250320,000000,15.14,15.14,14.97,15.07,17906,0
+RMI.US,D,20250321,000000,15.045,15.17,15.045,15.12,8727,0
+RMI.US,D,20250324,000000,15.1088,15.32,15.1088,15.22,11334,0
+RMI.US,D,20250325,000000,15.265,15.3,15.2433,15.2433,5359,0
+RMI.US,D,20250326,000000,15.21,15.25,15.0637,15.1,54042,0
+RMI.US,D,20250327,000000,15.151,15.151,15.01,15.01,5285,0
+RMI.US,D,20250328,000000,15.05,15.105,14.95,15.05,13723,0
+RMI.US,D,20250331,000000,15.3292,15.3292,14.93,14.93,34146,0
+RMI.US,D,20250401,000000,15.04,15.08,14.97,15.0034,60721,0
+RMI.US,D,20250402,000000,14.96,15.07,14.92,14.99,6507,0
+RMI.US,D,20250403,000000,15.075,15.085,14.91,14.9611,27313,0
+RMI.US,D,20250404,000000,14.91,14.94,14.5,14.55,54151,0
+RMI.US,D,20250407,000000,14.6,14.61,14.22,14.22,25970,0
+RMI.US,D,20250408,000000,14.527,14.535,13.99,14,50195,0
+RMI.US,D,20250409,000000,13.705,14.32,13.63,14.15,54364,0
+RMI.US,D,20250410,000000,14.0308,14.14,13.819,13.9201,41563,0
+RMI.US,D,20250411,000000,13.95,14,13.6825,13.925,31813,0
+RMI.US,D,20250414,000000,14.1054,14.1897,13.97,14.02,32007,0
+RMI.US,D,20250415,000000,14.1,14.23,13.9401,14.03,19766,0
+RMI.US,D,20250416,000000,14.11,14.15,13.96,13.99,29720,0
+RMI.US,D,20250417,000000,14.11,14.2112,13.98,14.02,22890,0
+RMI.US,D,20250421,000000,14.04,14.0612,13.87,13.91,8988,0
+RMI.US,D,20250422,000000,13.94,14.01,13.874,13.96,34158,0
+RMI.US,D,20250423,000000,14.1532,14.24,14,14.07,16892,0
+RMI.US,D,20250424,000000,14.1456,14.21,14.13,14.18,6918,0
+RMI.US,D,20250425,000000,14.231,14.3,14.12,14.274,15251,0
+RMI.US,D,20250428,000000,14.3635,14.3704,14.183,14.23,13968,0
+RMI.US,D,20250429,000000,14.24,14.34,14.24,14.28,13535,0
+RMI.US,D,20250430,000000,14.2682,14.3293,14.1709,14.3293,13170,0
+RMI.US,D,20250501,000000,14.32,14.4654,14.26,14.425,16679,0
+RMI.US,D,20250502,000000,14.3675,14.48,14.3675,14.48,15628,0
+RMI.US,D,20250505,000000,14.3865,14.51,14.3865,14.51,18581,0
+RMI.US,D,20250506,000000,14.31,14.52,14.0436,14.46,100261,0
+RMI.US,D,20250507,000000,14.51,14.525,14.4482,14.4482,2742,0
+RMI.US,D,20250508,000000,14.41,14.58,14.4,14.46,29914,0
+RMI.US,D,20250509,000000,14.36,14.59,14.32,14.488,49899,0
+RMI.US,D,20250512,000000,14.4083,14.7,14.4083,14.465,45325,0
+RMI.US,D,20250513,000000,14.49,14.54,14.41,14.48,42427,0
+RMI.US,D,20250514,000000,14.42,14.59,14.42,14.48,24204,0
+RMI.US,D,20250515,000000,14.3565,14.48,14.27,14.41,27582,0
+RMI.US,D,20250516,000000,14.44,14.46,14.41,14.44,13301,0
+RMI.US,D,20250519,000000,14.32,14.4,14.3,14.35,4162,0
+RMI.US,D,20250520,000000,14.3549,14.42,14.35,14.36,24574,0
+RMI.US,D,20250521,000000,14.3678,14.3678,14.27,14.35,100426,0
+RMI.US,D,20250522,000000,14.27,14.38,14.235,14.35,23197,0
+RMI.US,D,20250523,000000,14.365,14.43,14.31,14.36,14723,0
+RMI.US,D,20250527,000000,14.48,14.72,14.32,14.6,16750,0
+RMI.US,D,20250528,000000,14.595,14.6,14.3438,14.4834,13182,0
+RMI.US,D,20250529,000000,14.65,14.87,14.3975,14.67,8637,0
+RMI.US,D,20250530,000000,14.6,14.86,14.4655,14.58,23970,0
+RMI.US,D,20250602,000000,14.5,14.77,14.48,14.51,5372,0
+RMI.US,D,20250603,000000,14.4782,14.49,14.4569,14.4569,6156,0
+RMI.US,D,20250604,000000,14.3664,14.5199,14.2,14.33,22446,0
+RMI.US,D,20250605,000000,14.285,14.3099,14.2075,14.224,22622,0
+RMI.US,D,20250606,000000,14.27,14.47,14.23,14.37,30443,0
+RMI.US,D,20250609,000000,14.34,14.35,14.2501,14.3,15628,0
+RMI.US,D,20250610,000000,14.3074,14.66,14.28,14.55,63470,0
+RMI.US,D,20250611,000000,14.476,14.58,14.45,14.46,34115,0
+RMI.US,D,20250612,000000,14.495,14.57,14.3827,14.47,12561,0
+RMI.US,D,20250613,000000,14.2601,14.4632,14.2601,14.34,18117,0
+RMI.US,D,20250616,000000,14.3595,14.38,14.275,14.32,35604,0
+RMI.US,D,20250617,000000,14.275,14.36,14.27,14.29,6534,0
+RMI.US,D,20250618,000000,14.33,14.34,14.2704,14.28,16750,0
+RMI.US,D,20250620,000000,14.3259,14.35,14.285,14.31,10498,0
+RMI.US,D,20250623,000000,14.35,14.5681,14.3,14.39,43236,0
+RMI.US,D,20250624,000000,14.53,14.53,14.33,14.33,1917,0
+RMI.US,D,20250625,000000,14.2924,14.315,14.18,14.22,22898,0
+RMI.US,D,20250626,000000,14.224,14.233,14.1,14.11,24493,0
+RMI.US,D,20250627,000000,14.1652,14.23,14.14,14.21,14398,0
+RMI.US,D,20250630,000000,14.21,14.4092,14.18,14.2547,21478,0
+RMI.US,D,20250701,000000,14.31,14.36,14.19,14.25,10238,0
+RMI.US,D,20250702,000000,14.25,14.36,14.23,14.36,6724,0
+RMI.US,D,20250703,000000,14.37,14.3947,14.36,14.373,4500,0
+RMI.US,D,20250707,000000,14.4365,14.46,14.35,14.37,16943,0
+RMI.US,D,20250708,000000,14.34,14.3794,14.31,14.33,15585,0
+RMI.US,D,20250709,000000,14.4399,14.44,14.27,14.37,17288,0
+RMI.US,D,20250710,000000,14.37,14.3955,14.31,14.32,14229,0
+RMI.US,D,20250711,000000,14.345,14.38,14.25,14.3227,13771,0
+RMI.US,D,20250714,000000,14.44,14.4824,14.2675,14.306,19664,0
+RMI.US,D,20250715,000000,14.365,14.45,14.24,14.45,27302,0
+RMI.US,D,20250716,000000,14.38,14.5,14.2157,14.255,20597,0
+RMI.US,D,20250717,000000,14.22,14.227,14.15,14.17,20900,0
+RMI.US,D,20250718,000000,14.15,14.19,14.09,14.09,25623,0
+RMI.US,D,20250721,000000,14.1416,14.2,14.11,14.15,5893,0
+RMI.US,D,20250722,000000,14.14,14.14,13.87,13.87,54148,0
+RMI.US,D,20250723,000000,13.94,14,13.8345,13.91,44526,0
+RMI.US,D,20250724,000000,13.95,13.98,13.83,13.87,63707,0
+RMI.US,D,20250725,000000,13.87,13.972,13.8301,13.9,16602,0
+RMI.US,D,20250728,000000,13.9025,13.95,13.88,13.911,11700,0
+RMI.US,D,20250729,000000,13.92,13.9968,13.86,13.94,19957,0
+RMI.US,D,20250730,000000,13.94,13.9649,13.858,13.88,21012,0
+RMI.US,D,20250731,000000,13.95,14,13.92,13.96,22177,0
+RMI.US,D,20250801,000000,14.1,14.13,14,14.09,24831,0
+RMI.US,D,20250804,000000,14.07,14.15,14.0005,14.07,21636,0
+RMI.US,D,20250805,000000,14.125,14.14,14.0279,14.06,19950,0
+RMI.US,D,20250806,000000,14.08,14.14,14.05,14.07,15362,0
+RMI.US,D,20250807,000000,14.13,14.1901,14.07,14.08,33073,0
+RMI.US,D,20250808,000000,14.082,14.1608,14.08,14.11,13363,0
+RMI.US,D,20250811,000000,14.149,14.22,14.1,14.14,28538,0
+RMI.US,D,20250812,000000,14.15,14.2,13.71,14,534757,0
+RMI.US,D,20250813,000000,14.135,14.16,14.03,14.06,82685,0
+RMI.US,D,20250814,000000,14.04,14.0699,14,14,34806,0
+RMI.US,D,20250815,000000,13.99,13.99,13.87,13.93,58186,0
+RMI.US,D,20250818,000000,14.07,14.07,13.86,13.91,52104,0
+RMI.US,D,20250819,000000,13.895,13.9737,13.86,13.89,69205,0
+RMI.US,D,20250820,000000,13.89,13.95,13.805,13.84,99418,0
+RMI.US,D,20250821,000000,13.85,13.8899,13.761,13.78,63670,0
+RMI.US,D,20250822,000000,13.77,13.8852,13.77,13.86,89794,0
+RMI.US,D,20250825,000000,13.9,13.91,13.8,13.84,51053,0
+RMI.US,D,20250826,000000,13.87,13.87,13.81,13.83,52971,0
+RMI.US,D,20250827,000000,13.83,13.85,13.8,13.8,41171,0
+RMI.US,D,20250828,000000,13.83,13.91,13.78,13.89,125570,0
+RMI.US,D,20250829,000000,13.845,13.91,13.81,13.91,27627,0
+RMI.US,D,20250902,000000,13.9,13.9,13.87,13.89,47471,0
+RMI.US,D,20250903,000000,13.93,13.99,13.87,13.945,70708,0
+RMI.US,D,20250904,000000,13.95,13.9878,13.93,13.94,14293,0
+RMI.US,D,20250905,000000,14.09,14.09,14,14.055,50148,0
+RMI.US,D,20250908,000000,14.13,14.21,14.12,14.21,41201,0
+RMI.US,D,20250909,000000,14.26,14.34,14.15,14.25,48773,0
+RMI.US,D,20250910,000000,14.29,14.48,14.25,14.46,93434,0
+RMI.US,D,20250911,000000,14.53,14.62,14.47,14.59,96559,0
+RMI.US,D,20250912,000000,14.445,14.655,14.445,14.57,51476,0
+RMI.US,D,20250915,000000,14.58,14.58,14.41,14.54,15775,0
+RMI.US,D,20250916,000000,14.5635,14.6,14.44,14.51,16665,0
+RMI.US,D,20250917,000000,14.5475,14.5475,14.42,14.46,43135,0
+RMI.US,D,20250918,000000,14.455,14.59,14.41,14.56,34810,0
+RMI.US,D,20250919,000000,14.5216,14.56,14.4535,14.5092,33508,0
+RMI.US,D,20250922,000000,14.49,14.5879,14.49,14.52,21968,0
+RMI.US,D,20250923,000000,14.5529,14.58,14.52,14.5435,21693,0
+RMI.US,D,20250924,000000,14.582,14.59,14.49,14.52,17625,0
+RMI.US,D,20250925,000000,14.52,14.6,14.48,14.51,14701,0
+RMI.US,D,20250926,000000,14.52,14.6,14.5017,14.54,10259,0
+RMI.US,D,20250929,000000,14.61,14.61,14.4913,14.59,22844,0
+RMI.US,D,20250930,000000,14.6285,14.6285,14.52,14.62,37442,0
+RMI.US,D,20251001,000000,14.62,14.69,14.62,14.645,12688,0
+RMI.US,D,20251002,000000,14.67,14.73,14.62,14.65,19680,0
+RMI.US,D,20251003,000000,14.61,14.65,14.52,14.58,13820,0
+RMI.US,D,20251006,000000,14.5383,14.64,14.48,14.494,25759,0
+RMI.US,D,20251007,000000,14.62,14.62,14.5,14.51,6926,0
+RMI.US,D,20251008,000000,14.62,14.62,14.55,14.56,5588,0
+RMI.US,D,20251009,000000,14.5696,14.61,14.52,14.52,26952,0
+RMI.US,D,20251010,000000,14.59,14.66,14.57,14.6,12028,0
+RMI.US,D,20251013,000000,14.63,14.68,14.59,14.67,14005,0
+RMI.US,D,20251014,000000,14.605,14.7784,14.605,14.75,60675,0
+RMI.US,D,20251015,000000,14.74,14.755,14.62,14.64,49014,0
+RMI.US,D,20251016,000000,14.64,14.73,14.624,14.624,22714,0
+RMI.US,D,20251017,000000,14.62,14.66,14.52,14.52,24873,0
+RMI.US,D,20251020,000000,14.6,14.83,14.522,14.58,18266,0
+RMI.US,D,20251021,000000,14.64,14.6548,14.53,14.554,27395,0
+RMI.US,D,20251022,000000,14.52,14.52,14.36,14.47,116196,0
+RMI.US,D,20251023,000000,14.44,14.45,14.32,14.4,50587,0
+RMI.US,D,20251024,000000,14.37,14.44,14.37,14.42,59299,0
+RMI.US,D,20251027,000000,14.44,14.5,14.41,14.44,32559,0
+RMI.US,D,20251028,000000,14.4888,14.5,14.4366,14.46,32440,0
+RMI.US,D,20251029,000000,14.47,14.526,14.4,14.42,52093,0
+RMI.US,D,20251030,000000,14.44,14.67,14.44,14.61,60086,0
+RMI.US,D,20251031,000000,14.6741,14.75,14.6,14.71,21293,0
+RMI.US,D,20251103,000000,14.676,14.71,14.65,14.71,8254,0
+RMI.US,D,20251104,000000,14.6,14.71,14.6,14.66,11251,0
+RMI.US,D,20251105,000000,14.7,14.7,14.62,14.65,18942,0
+RMI.US,D,20251106,000000,14.65,14.71,14.6,14.635,13530,0
+RMI.US,D,20251107,000000,14.6,14.62,14.41,14.464,60673,0
+RMI.US,D,20251110,000000,14.51,14.61,14.48,14.6,21164,0
+RMI.US,D,20251111,000000,14.5989,14.74,14.5285,14.67,24189,0
+RMI.US,D,20251112,000000,14.68,14.77,14.6,14.685,23427,0
+RMI.US,D,20251113,000000,14.6125,14.69,14.6,14.665,19479,0
+RMI.US,D,20251114,000000,14.66,14.72,14.4029,14.49,42883,0
+RMI.US,D,20251117,000000,14.54,14.58,14.37,14.45,45809,0
+RMI.US,D,20251118,000000,14.45,14.58,14.44,14.55,23702,0
+RMI.US,D,20251119,000000,14.4565,14.65,14.4565,14.48,12041,0
+RMI.US,D,20251120,000000,14.48,14.64,14.35,14.35,37941,0
+RMI.US,D,20251121,000000,14.36,14.41,14.25,14.405,35019,0
+RMI.US,D,20251124,000000,14.48,14.495,14.4,14.45,39673,0
+RMI.US,D,20251125,000000,14.3767,14.54,14.3119,14.5,21976,0
+RMI.US,D,20251126,000000,14.55,14.66,14.42,14.66,34488,0
+RMI.US,D,20251128,000000,14.67,14.8,14.51,14.75,36318,0
+RMI.US,D,20251201,000000,14.53,14.75,14.51,14.52,28032,0
+RMI.US,D,20251202,000000,14.5178,14.59,14.3001,14.44,61067,0
+RMI.US,D,20251203,000000,14.4801,14.62,14.48,14.62,23907,0
+RMI.US,D,20251204,000000,14.46,14.64,14.46,14.63,11586,0
+RMI.US,D,20251205,000000,14.68,14.74,14.55,14.67,11364,0
+RMI.US,D,20251208,000000,14.5625,14.705,14.53,14.68,21957,0
+RMI.US,D,20251209,000000,14.7148,14.7148,14.55,14.62,9527,0
+RMI.US,D,20251210,000000,14.5999,14.75,14.5999,14.64,23669,0
+RMI.US,D,20251211,000000,14.64,14.7,14.6,14.67,6059,0
+RMI.US,D,20251212,000000,14.63,14.8,14.536,14.66,33976,0
+RMI.US,D,20251215,000000,14.51,14.61,14.43,14.49,19990,0
+RMI.US,D,20251216,000000,14.49,14.49,14.4532,14.49,36117,0
+RMI.US,D,20251217,000000,14.49,14.49,14.44,14.46,39670,0
+RMI.US,D,20251218,000000,14.45,14.485,14.42,14.47,46379,0
+RMI.US,D,20251219,000000,14.3301,14.52,14.3301,14.52,29733,0
+RMI.US,D,20251222,000000,14.426,14.5164,14.4,14.44,65428,0
+RMI.US,D,20251223,000000,14.51,14.51,14.37,14.42,47445,0
+RMI.US,D,20251224,000000,14.35,14.3994,14.3,14.32,33422,0
+RMI.US,D,20251226,000000,14.3,14.3499,14.25,14.32,60603,0
+RMI.US,D,20251229,000000,14.35,14.35,14.22,14.25,68903,0
+RMI.US,D,20251230,000000,14.25,14.33,14.25,14.28,65852,0
+RMI.US,D,20251231,000000,14.28,14.35,14.28,14.31,72387,0
+RMI.US,D,20260102,000000,14.35,14.4299,14.31,14.37,19416,0
+RMI.US,D,20260105,000000,14.416,14.46,14.39,14.43,7968,0
+RMI.US,D,20260106,000000,14.45,14.48,14.3301,14.46,39047,0
+RMI.US,D,20260107,000000,14.49,14.52,14.46,14.5,38256,0
+RMI.US,D,20260108,000000,14.5116,14.53,14.41,14.44,30345,0
+RMI.US,D,20260109,000000,14.515,14.6,14.39,14.53,19494,0
+RMI.US,D,20260112,000000,14.555,14.6116,14.51,14.58,39860,0
+RMI.US,D,20260113,000000,14.652,14.66,14.59,14.63,13876,0
+RMI.US,D,20260114,000000,14.6796,14.7,14.586,14.69,17209,0
+RMI.US,D,20260115,000000,14.63,14.7,14.625,14.67,13847,0
+RMI.US,D,20260116,000000,14.6699,14.74,14.61,14.73,10265,0
+RMI.US,D,20260120,000000,14.68,14.73,14.53,14.53,28851,0
+RMI.US,D,20260121,000000,14.6299,14.7,14.55,14.6,8546,0
+RMI.US,D,20260122,000000,14.6,14.62,14.55,14.55,14486,0
+RMI.US,D,20260123,000000,14.635,14.71,14.55,14.56,21584,0
+RMI.US,D,20260126,000000,14.67,14.67,14.45,14.54,28973,0
+RMI.US,D,20260127,000000,14.6305,14.7425,14.5401,14.5401,15439,0
+RMI.US,D,20260128,000000,14.675,14.7305,14.57,14.67,13500,0
+RMI.US,D,20260129,000000,14.76,14.91,14.69,14.86,35300,0
+RMI.US,D,20260130,000000,14.835,15,14.7801,14.89,14090,0
+RMI.US,D,20260202,000000,14.9,15,14.9,14.98,20219,0
+RMI.US,D,20260203,000000,14.98,15.11,14.89,14.98,37009,0
+RMI.US,D,20260204,000000,14.99,15.22,14.88,14.95,28697,0
+RMI.US,D,20260205,000000,15.1745,15.23,14.98,15.0952,22480,0
+RMI.US,D,20260206,000000,15.045,15.11,14.98,15.1,20514,0
+RMI.US,D,20260209,000000,15.16,15.185,15.0601,15.08,7533,0
+RMI.US,D,20260210,000000,15.18,15.2,14.9968,15.19,7661,0
+RMI.US,D,20260211,000000,15.19,15.22,15.02,15.21,20159,0
+RMI.US,D,20260212,000000,15.2296,15.282,15.1,15.18,16614,0
+RMI.US,D,20260213,000000,15.19,15.235,15.13,15.17,11528,0
+RMI.US,D,20260217,000000,15.18,15.2691,15.14,15.25,19797,0
+RMI.US,D,20260218,000000,15.2,15.649,15.14,15.36,95511,0
diff --git a/daily/us/nyse stocks/2/rope.us.txt b/daily/us/nyse stocks/2/rope.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8d8e4b4988860b4ce899fc9c735d0f3a3809276
--- /dev/null
+++ b/daily/us/nyse stocks/2/rope.us.txt	
@@ -0,0 +1,127 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROPE.US,D,20241220,000000,24.57,24.57,24.4153,24.4153,210,0
+ROPE.US,D,20241223,000000,24.44,24.5069,24.44,24.5069,197,0
+ROPE.US,D,20241231,000000,24.2859,24.287,24.2859,24.287,200,0
+ROPE.US,D,20250102,000000,24.48,24.48,24.2606,24.2606,300,0
+ROPE.US,D,20250103,000000,24.35,24.4553,24.3301,24.4553,1501,0
+ROPE.US,D,20250108,000000,24.26,24.3294,24.26,24.3294,757,0
+ROPE.US,D,20250110,000000,24.0132,24.0132,23.96,23.9604,556,0
+ROPE.US,D,20250114,000000,24.08,24.1805,24.08,24.1805,175,0
+ROPE.US,D,20250116,000000,24.6348,24.6348,24.54,24.6064,751,0
+ROPE.US,D,20250117,000000,24.81,24.8722,24.81,24.8722,239,0
+ROPE.US,D,20250121,000000,25.1,25.1,25.1,25.1,197,0
+ROPE.US,D,20250128,000000,25.33,25.4,25.33,25.3573,334,0
+ROPE.US,D,20250131,000000,25.52,25.52,25.5135,25.5135,200,0
+ROPE.US,D,20250210,000000,25.6,25.66,25.6,25.66,104,0
+ROPE.US,D,20250224,000000,25.9,25.9,25.9,25.9,113,0
+ROPE.US,D,20250303,000000,26.21,26.21,25.8811,25.8811,1222,0
+ROPE.US,D,20250304,000000,25.62,25.62,25.3079,25.3079,1116,0
+ROPE.US,D,20250305,000000,25.35,25.4725,25.35,25.4725,1004,0
+ROPE.US,D,20250307,000000,25,25.3094,25,25.3094,4017,0
+ROPE.US,D,20250311,000000,24.48,24.5103,24.48,24.5103,3292,0
+ROPE.US,D,20250314,000000,24.55,24.6616,24.55,24.6616,215,0
+ROPE.US,D,20250321,000000,24.66,24.8427,24.66,24.8427,785,0
+ROPE.US,D,20250326,000000,25.18,25.231,25.18,25.231,100,0
+ROPE.US,D,20250327,000000,25.21,25.2201,25.1621,25.1621,1943,0
+ROPE.US,D,20250328,000000,24.73,24.73,24.6796,24.6796,104,0
+ROPE.US,D,20250331,000000,24.636,24.9597,24.636,24.9597,216,0
+ROPE.US,D,20250402,000000,24.99,25.0561,24.99,25.0561,100,0
+ROPE.US,D,20250404,000000,23,23,22.5833,22.5833,438,0
+ROPE.US,D,20250408,000000,22.7157,22.7157,22.3944,22.3944,100,0
+ROPE.US,D,20250416,000000,23.03,23.03,22.8982,22.8982,304,0
+ROPE.US,D,20250421,000000,22.882,22.9,22.715,22.7989,1553,0
+ROPE.US,D,20250423,000000,23.19,23.2032,23.19,23.2032,190,0
+ROPE.US,D,20250424,000000,23.34,23.38,23.34,23.3773,1100,0
+ROPE.US,D,20250425,000000,23.32,23.37,23.32,23.3221,4630,0
+ROPE.US,D,20250429,000000,23.4,23.4495,23.4,23.4495,6942,0
+ROPE.US,D,20250501,000000,23.5173,23.5173,23.49,23.5154,453,0
+ROPE.US,D,20250502,000000,23.67,23.6922,23.67,23.6922,194,0
+ROPE.US,D,20250505,000000,23.6758,23.6758,23.67,23.6739,498,0
+ROPE.US,D,20250506,000000,23.65,23.65,23.543,23.543,100,0
+ROPE.US,D,20250508,000000,23.88,23.88,23.7756,23.7756,396,0
+ROPE.US,D,20250515,000000,24.4499,24.4889,24.4499,24.4889,403,0
+ROPE.US,D,20250520,000000,24.7,24.7554,24.7,24.7554,100,0
+ROPE.US,D,20250523,000000,24.29,24.3222,24.29,24.3222,170,0
+ROPE.US,D,20250603,000000,24.98,24.984,24.98,24.984,400,0
+ROPE.US,D,20250604,000000,25,25.0292,24.8782,24.8782,4809,0
+ROPE.US,D,20250605,000000,24.92,24.92,24.79,24.871,2039,0
+ROPE.US,D,20250610,000000,25.21,25.2407,25.21,25.2407,100,0
+ROPE.US,D,20250721,000000,25.63,25.63,25.5248,25.5248,106,0
+ROPE.US,D,20250820,000000,26.08,26.0874,26.08,26.0874,553,0
+ROPE.US,D,20250828,000000,26.29,26.338,26.2899,26.338,403,0
+ROPE.US,D,20250902,000000,26.2427,26.3148,26.2427,26.3148,173,0
+ROPE.US,D,20250909,000000,26.16,26.16,26.0736,26.0736,28849,0
+ROPE.US,D,20250910,000000,26,26.1092,25.97,26.1092,1621,0
+ROPE.US,D,20250912,000000,26.3224,26.3224,26.1933,26.1933,103,0
+ROPE.US,D,20250918,000000,26.2,26.2593,26.2,26.2593,1503,0
+ROPE.US,D,20250919,000000,26.2344,26.2371,26.2344,26.2371,150,0
+ROPE.US,D,20250922,000000,26.18,26.18,26.18,26.18,146,0
+ROPE.US,D,20250923,000000,26.33,26.33,26.2584,26.2584,303,0
+ROPE.US,D,20250924,000000,26.298,26.3148,26.248,26.248,212,0
+ROPE.US,D,20250925,000000,26.24,26.24,26.1558,26.1558,173,0
+ROPE.US,D,20250929,000000,26.12,26.12,26.1057,26.1057,108,0
+ROPE.US,D,20251009,000000,26.239,26.239,25.9887,25.9887,231,0
+ROPE.US,D,20251010,000000,25.7,25.719,25.5803,25.5803,265,0
+ROPE.US,D,20251013,000000,25.68,25.7348,25.68,25.7348,604,0
+ROPE.US,D,20251029,000000,26.26,26.26,26.2291,26.2291,319,0
+ROPE.US,D,20251030,000000,25.95,25.96,25.9228,25.9228,1016,0
+ROPE.US,D,20251107,000000,25.89,26.0496,25.89,26.0496,203,0
+ROPE.US,D,20251110,000000,25.94,26.14,25.94,26.13,75717,0
+ROPE.US,D,20251111,000000,26.36,26.489,26.36,26.4683,2107,0
+ROPE.US,D,20251112,000000,26.66,26.66,26.6287,26.6287,1121,0
+ROPE.US,D,20251113,000000,26.53,26.53,26.49,26.4975,22369,0
+ROPE.US,D,20251114,000000,26.42,26.42,26.3913,26.3913,692,0
+ROPE.US,D,20251117,000000,26.4,26.4,26.0781,26.0781,1018,0
+ROPE.US,D,20251120,000000,25.86,25.86,25.8125,25.8125,292,0
+ROPE.US,D,20251121,000000,26.18,26.2,26.18,26.1989,461,0
+ROPE.US,D,20251124,000000,26.3,26.3,26.2112,26.2112,378,0
+ROPE.US,D,20251125,000000,26.5,26.523,26.5,26.523,592,0
+ROPE.US,D,20251202,000000,26.5199,26.5617,26.5199,26.5617,861,0
+ROPE.US,D,20251203,000000,26.77,26.8152,26.77,26.8152,560,0
+ROPE.US,D,20251204,000000,26.84,26.85,26.7933,26.7933,468,0
+ROPE.US,D,20251205,000000,26.87,26.87,26.7351,26.7351,538,0
+ROPE.US,D,20251208,000000,26.6784,26.72,26.6233,26.6233,3099,0
+ROPE.US,D,20251209,000000,26.8,26.8,26.624,26.624,1481,0
+ROPE.US,D,20251210,000000,26.84,27.0648,26.84,27.0648,204,0
+ROPE.US,D,20251211,000000,27.25,27.25,27.239,27.239,678,0
+ROPE.US,D,20251212,000000,27.15,27.1826,27.15,27.1826,224,0
+ROPE.US,D,20251215,000000,27.25,27.33,27.25,27.3032,2717,0
+ROPE.US,D,20251216,000000,27.02,27.0707,27.02,27.0707,2753,0
+ROPE.US,D,20251217,000000,27.08,27.1,27.08,27.0909,2016,0
+ROPE.US,D,20251218,000000,27.13,27.17,27.1227,27.1282,2040,0
+ROPE.US,D,20251219,000000,27.17,27.17,27.1,27.1003,824,0
+ROPE.US,D,20251222,000000,27.3,27.32,27.29,27.3186,985,0
+ROPE.US,D,20251223,000000,27.1,27.1,27.0551,27.0551,818,0
+ROPE.US,D,20251226,000000,27.16,27.2143,27.16,27.2143,3570,0
+ROPE.US,D,20251229,000000,27.22,27.22,27.19,27.198,1631,0
+ROPE.US,D,20251230,000000,27.2,27.2,27.1683,27.1683,288,0
+ROPE.US,D,20251231,000000,27.08,27.08,27.0359,27.0359,570,0
+ROPE.US,D,20260105,000000,27.46,27.61,27.46,27.571,20278,0
+ROPE.US,D,20260106,000000,27.81,27.81,27.7884,27.7884,611,0
+ROPE.US,D,20260107,000000,27.63,27.78,27.455,27.4688,4549,0
+ROPE.US,D,20260108,000000,27.8,27.89,27.8,27.8004,577,0
+ROPE.US,D,20260109,000000,27.84,27.84,27.8129,27.8129,752,0
+ROPE.US,D,20260112,000000,27.72,27.7945,27.68,27.7945,886,0
+ROPE.US,D,20260113,000000,27.74,27.77,27.7361,27.7361,1101,0
+ROPE.US,D,20260114,000000,27.87,27.9601,27.87,27.9601,432,0
+ROPE.US,D,20260115,000000,28.06,28.08,28.01,28.0444,1046,0
+ROPE.US,D,20260116,000000,27.95,27.95,27.9182,27.9182,463,0
+ROPE.US,D,20260121,000000,27.7646,27.88,27.7646,27.8794,963,0
+ROPE.US,D,20260122,000000,28.1,28.1,28.0587,28.0587,726,0
+ROPE.US,D,20260123,000000,28.06,28.15,27.9979,27.9979,2565,0
+ROPE.US,D,20260126,000000,28.08,28.09,28.0567,28.0567,679,0
+ROPE.US,D,20260128,000000,27.94,27.94,27.8,27.8415,794,0
+ROPE.US,D,20260129,000000,28.14,28.14,28.09,28.1087,845,0
+ROPE.US,D,20260130,000000,28.28,28.28,28.2749,28.2749,607,0
+ROPE.US,D,20260202,000000,28.5286,28.5286,28.4962,28.4962,350,0
+ROPE.US,D,20260203,000000,28.79,28.79,28.66,28.7117,904,0
+ROPE.US,D,20260204,000000,29.17,29.18,29.1403,29.1403,423,0
+ROPE.US,D,20260205,000000,29,29.03,29,29.0196,674,0
+ROPE.US,D,20260206,000000,29.39,29.6628,29.28,29.6628,1875,0
+ROPE.US,D,20260209,000000,29.6,29.6,29.52,29.5702,4731,0
+ROPE.US,D,20260210,000000,29.57,29.64,29.5369,29.5369,979,0
+ROPE.US,D,20260211,000000,29.76,29.83,29.61,29.6367,6152,0
+ROPE.US,D,20260212,000000,29.72,29.72,29.2306,29.2306,3099,0
+ROPE.US,D,20260213,000000,29.47,29.47,29.3264,29.3264,696,0
+ROPE.US,D,20260217,000000,29.41,29.41,29.21,29.284,2187,0
+ROPE.US,D,20260218,000000,29.39,29.41,29.36,29.41,1243,0
diff --git a/daily/us/nyse stocks/2/rpc.us.txt b/daily/us/nyse stocks/2/rpc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6392f38f4e96129d346d165815421c8a3ff32e2e
--- /dev/null
+++ b/daily/us/nyse stocks/2/rpc.us.txt	
@@ -0,0 +1,1086 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RPC.US,D,20211021,000000,11.4573,12.1055,10.7425,11.5144,6368491,0
+RPC.US,D,20211022,000000,11.4384,11.5338,11.1619,11.4384,893482,0
+RPC.US,D,20211025,000000,11.4478,12.0959,11.4384,11.9149,1174151,0
+RPC.US,D,20211026,000000,11.9149,12.1055,11.4478,11.9053,715702,0
+RPC.US,D,20211027,000000,11.7718,12.5394,11.6576,11.7718,346282,0
+RPC.US,D,20211028,000000,11.8386,11.9908,11.5338,11.6382,347659,0
+RPC.US,D,20211029,000000,11.5525,12.1246,11.5338,11.9149,403619,0
+RPC.US,D,20211101,000000,11.81,12.1246,11.4384,11.5813,515732,0
+RPC.US,D,20211102,000000,11.4858,11.8959,11.4858,11.7433,97992.9,0
+RPC.US,D,20211103,000000,11.6099,12.0579,11.5051,11.6766,200937,0
+RPC.US,D,20211104,000000,11.4858,11.9149,11.4858,11.8386,127611,0
+RPC.US,D,20211105,000000,11.6481,12.0103,11.6481,11.9149,89988.2,0
+RPC.US,D,20211108,000000,11.7814,12.0103,11.6766,11.9053,280191,0
+RPC.US,D,20211109,000000,11.7433,12.0103,11.7338,11.9816,219721,0
+RPC.US,D,20211110,000000,11.7814,12.1911,11.7814,11.9625,351079,0
+RPC.US,D,20211111,000000,11.7338,12.1534,11.5623,12.0579,175252,0
+RPC.US,D,20211112,000000,12.0389,13.3444,12.0389,12.8204,590891,0
+RPC.US,D,20211115,000000,13.2016,13.9833,13.0491,13.335,408896,0
+RPC.US,D,20211116,000000,13.335,13.8021,13.2113,13.3064,297941,0
+RPC.US,D,20211117,000000,13.3543,13.6049,13.154,13.3064,219423,0
+RPC.US,D,20211118,000000,13.2779,13.7164,12.8394,13.3731,390846,0
+RPC.US,D,20211119,000000,13.259,13.5783,12.9727,13.297,185560,0
+RPC.US,D,20211122,000000,13.9928,14.2501,13.2684,13.2779,345452,0
+RPC.US,D,20211123,000000,13.2493,13.2493,12.296,12.6106,471885,0
+RPC.US,D,20211124,000000,12.4868,12.8966,12.4868,12.8679,79332.4,0
+RPC.US,D,20211126,000000,12.6963,12.7441,12.5121,12.6489,33292.3,0
+RPC.US,D,20211129,000000,12.7823,12.7823,12.3246,12.5534,288292,0
+RPC.US,D,20211130,000000,12.6012,13.154,12.4393,13.1256,351070,0
+RPC.US,D,20211201,000000,13.2301,13.6306,13.2113,13.3639,313278,0
+RPC.US,D,20211202,000000,13.5162,13.7069,13.259,13.6784,495319,0
+RPC.US,D,20211203,000000,13.726,13.9166,13.5467,13.6784,383777,0
+RPC.US,D,20211206,000000,13.8213,14.2026,13.4401,13.8213,437061,0
+RPC.US,D,20211207,000000,13.8308,14.5806,13.8308,14.3072,239421,0
+RPC.US,D,20211208,000000,14.3072,14.3262,13.5641,14.0406,197822,0
+RPC.US,D,20211209,000000,13.8594,14.1524,13.2113,13.7069,152592,0
+RPC.US,D,20211210,000000,13.7736,13.9166,12.9538,13.3731,152168,0
+RPC.US,D,20211213,000000,13.335,13.5258,12.4488,12.8586,183150,0
+RPC.US,D,20211214,000000,12.6202,13.0587,12.4201,12.6298,169325,0
+RPC.US,D,20211215,000000,12.6394,13.2684,12.4962,12.8014,484064,0
+RPC.US,D,20211216,000000,12.7918,13.0491,12.4104,12.4201,598575,0
+RPC.US,D,20211217,000000,12.3533,12.9062,11.7528,12.1153,1482054,0
+RPC.US,D,20211220,000000,11.5909,12.1246,11.5716,11.5716,675227,0
+RPC.US,D,20211221,000000,11.6289,11.953,11.524,11.7243,543036,0
+RPC.US,D,20211222,000000,11.7052,11.9721,11.7052,11.8386,204276,0
+RPC.US,D,20211223,000000,11.8483,12.2008,11.8197,12.0103,239779,0
+RPC.US,D,20211227,000000,12.0959,12.3153,11.9149,12.0579,95902,0
+RPC.US,D,20211228,000000,12.0197,12.2293,12.0197,12.1437,199046,0
+RPC.US,D,20211229,000000,12.1626,12.7249,11.9435,12.5344,202765,0
+RPC.US,D,20211230,000000,12.5631,12.9727,12.4581,12.9062,177343,0
+RPC.US,D,20211231,000000,12.9157,13.3731,12.9157,13.3259,137159,0
+RPC.US,D,20220103,000000,13.4496,13.5259,12.7634,13.0303,183422,0
+RPC.US,D,20220104,000000,13.0303,13.0397,12.5059,12.8014,266371,0
+RPC.US,D,20220105,000000,12.7347,12.9637,12.3915,12.5821,138739,0
+RPC.US,D,20220106,000000,12.5344,12.7111,12.2105,12.4581,128141,0
+RPC.US,D,20220107,000000,12.4488,12.5821,12.3057,12.4868,68526.6,0
+RPC.US,D,20220110,000000,12.4581,12.4581,12.0482,12.1437,231762,0
+RPC.US,D,20220111,000000,12.0769,12.5248,12.0769,12.3915,90322.9,0
+RPC.US,D,20220112,000000,12.4488,12.811,12.2105,12.5344,164459,0
+RPC.US,D,20220113,000000,12.5439,13.0397,12.3439,12.8679,170861,0
+RPC.US,D,20220114,000000,12.7634,12.8394,12.3915,12.6775,120300,0
+RPC.US,D,20220118,000000,12.5059,12.6489,12.1722,12.2008,71529.1,0
+RPC.US,D,20220119,000000,12.239,12.5693,12.1055,12.1246,63173,0
+RPC.US,D,20220120,000000,12.2293,12.239,12.0103,12.0389,70555.6,0
+RPC.US,D,20220121,000000,11.9625,12.0865,11.667,11.6766,315072,0
+RPC.US,D,20220124,000000,11.5338,11.808,11.4669,11.5338,203439,0
+RPC.US,D,20220125,000000,11.4384,11.5813,11.238,11.4573,297326,0
+RPC.US,D,20220126,000000,11.5338,11.5978,11.0381,11.1237,191809,0
+RPC.US,D,20220127,000000,11.238,11.3143,10.8951,11.1619,131853,0
+RPC.US,D,20220128,000000,11.1619,11.3119,10.9045,11.238,197857,0
+RPC.US,D,20220131,000000,11.5525,11.5813,11.3429,11.5144,271915,0
+RPC.US,D,20220201,000000,11.5525,12.0389,11.2956,11.9816,249749,0
+RPC.US,D,20220202,000000,12.1246,12.22,11.7624,12.1055,159110,0
+RPC.US,D,20220203,000000,12.0103,12.1055,11.8768,11.9243,145587,0
+RPC.US,D,20220204,000000,11.9625,12.2025,11.86,12.0674,191318,0
+RPC.US,D,20220207,000000,12.1246,12.2218,11.9053,12.0103,211946,0
+RPC.US,D,20220208,000000,12.0103,12.1534,11.9339,11.9625,132967,0
+RPC.US,D,20220209,000000,12.0389,12.0865,11.8862,11.9816,133941,0
+RPC.US,D,20220210,000000,11.9149,12.0482,11.8386,11.9149,137460,0
+RPC.US,D,20220211,000000,11.9149,12.0197,11.7911,11.9435,167940,0
+RPC.US,D,20220214,000000,11.9721,12.0103,11.5623,11.6382,114794,0
+RPC.US,D,20220215,000000,11.7338,12.1534,11.7159,12.1534,86294.3,0
+RPC.US,D,20220216,000000,12.1246,12.9253,12.1055,12.687,85462.3,0
+RPC.US,D,20220217,000000,12.6583,12.7918,12.4393,12.4393,112951,0
+RPC.US,D,20220218,000000,12.4581,12.4868,12.1818,12.22,86183.1,0
+RPC.US,D,20220222,000000,12.0674,12.1437,11.4287,11.6861,131178,0
+RPC.US,D,20220223,000000,11.7814,12.258,11.6289,12.0197,154026,0
+RPC.US,D,20220224,000000,11.7146,11.9435,11.2666,11.7243,185774,0
+RPC.US,D,20220225,000000,11.8003,11.953,11.5909,11.8959,188301,0
+RPC.US,D,20220228,000000,11.8197,11.9791,11.5813,11.8575,285405,0
+RPC.US,D,20220301,000000,12.0197,13.0779,11.3048,11.3523,439565,0
+RPC.US,D,20220302,000000,11.381,11.9053,11.3715,11.7243,252640,0
+RPC.US,D,20220303,000000,11.6957,11.9864,11.4858,11.5909,244984,0
+RPC.US,D,20220304,000000,11.5051,11.5338,11.2666,11.524,349796,0
+RPC.US,D,20220307,000000,11.4573,12.0865,11.1619,11.4384,394032,0
+RPC.US,D,20220308,000000,11.4384,11.6195,11.1904,11.2479,124426,0
+RPC.US,D,20220309,000000,11.4097,11.6481,11.3429,11.6289,114919,0
+RPC.US,D,20220310,000000,11.4287,11.5813,11.2479,11.3336,93953.8,0
+RPC.US,D,20220311,000000,11.3523,11.4001,11.0761,11.1522,136647,0
+RPC.US,D,20220314,000000,11.1047,11.3336,10.914,11.1237,161366,0
+RPC.US,D,20220315,000000,11.2094,11.3336,11.0761,11.2761,188380,0
+RPC.US,D,20220316,000000,11.3143,11.6382,11.2144,11.4097,271214,0
+RPC.US,D,20220317,000000,11.4384,11.7146,11.4384,11.6481,115097,0
+RPC.US,D,20220318,000000,11.6001,11.8959,11.3429,11.3429,337360,0
+RPC.US,D,20220321,000000,11.4097,11.6861,11.3715,11.543,132637,0
+RPC.US,D,20220322,000000,11.6001,11.7338,11.5051,11.7052,146912,0
+RPC.US,D,20220323,000000,11.667,12.0103,11.5909,11.7052,103985,0
+RPC.US,D,20220324,000000,11.8197,11.9435,11.6766,11.8197,149624,0
+RPC.US,D,20220325,000000,11.7433,11.9149,11.7433,11.8197,115672,0
+RPC.US,D,20220328,000000,11.81,11.8672,11.7243,11.7814,98456.6,0
+RPC.US,D,20220329,000000,11.81,11.9912,11.5525,11.6001,373625,0
+RPC.US,D,20220330,000000,11.6001,11.8575,11.5288,11.6001,118657,0
+RPC.US,D,20220331,000000,11.6195,11.7243,11.524,11.5525,114183,0
+RPC.US,D,20220401,000000,11.5525,11.8386,11.4955,11.7052,153993,0
+RPC.US,D,20220404,000000,11.7052,11.953,11.5813,11.8003,244276,0
+RPC.US,D,20220405,000000,11.7528,11.7814,11.1619,11.3336,274520,0
+RPC.US,D,20220406,000000,11.2573,11.2573,10.8379,10.8474,166503,0
+RPC.US,D,20220407,000000,10.7234,11.0761,10.5995,10.9713,191116,0
+RPC.US,D,20220408,000000,10.914,11.2573,10.8664,11.0189,97673.9,0
+RPC.US,D,20220411,000000,11.1333,11.3038,10.7853,10.9045,97148.3,0
+RPC.US,D,20220412,000000,10.9045,11.0761,10.7425,10.8568,95747.8,0
+RPC.US,D,20220413,000000,10.7806,11.2573,10.7235,11.2573,85499.1,0
+RPC.US,D,20220414,000000,11.3336,11.4287,11.0189,11.1522,135748,0
+RPC.US,D,20220418,000000,11.0474,11.1333,10.8758,10.8854,79442.6,0
+RPC.US,D,20220419,000000,10.8093,11.2573,10.8093,11.238,126271,0
+RPC.US,D,20220420,000000,11.3336,11.6382,11.3238,11.5623,158899,0
+RPC.US,D,20220421,000000,11.6289,11.9053,11.1142,11.2956,275356,0
+RPC.US,D,20220422,000000,11.238,11.4955,10.9999,11.3429,411469,0
+RPC.US,D,20220425,000000,11.2956,11.7243,11.2956,11.6481,204858,0
+RPC.US,D,20220426,000000,11.5909,12.0006,11.3048,11.6382,203363,0
+RPC.US,D,20220427,000000,11.6861,11.8575,11.4097,11.524,232017,0
+RPC.US,D,20220428,000000,11.5813,11.81,11.4192,11.6766,266985,0
+RPC.US,D,20220429,000000,11.6289,11.8483,11.4192,11.5338,783095,0
+RPC.US,D,20220502,000000,11.5338,11.6957,11.4192,11.667,144939,0
+RPC.US,D,20220503,000000,11.7146,11.7146,11.5555,11.5909,81018.3,0
+RPC.US,D,20220504,000000,11.5909,11.8768,11.4573,11.8768,118868,0
+RPC.US,D,20220505,000000,11.7243,11.7433,11.4097,11.6195,117957,0
+RPC.US,D,20220506,000000,11.5716,11.7243,11.3429,11.6861,118301,0
+RPC.US,D,20220509,000000,11.543,11.6481,10.6376,10.8093,264771,0
+RPC.US,D,20220510,000000,10.8474,11.0283,10.1801,10.2469,235331,0
+RPC.US,D,20220511,000000,10.2656,10.5899,10.0371,10.3515,183689,0
+RPC.US,D,20220512,000000,10.3039,10.7759,10.0753,10.5232,197931,0
+RPC.US,D,20220513,000000,10.8093,10.914,10.5041,10.6758,178836,0
+RPC.US,D,20220516,000000,10.7518,10.9045,10.5899,10.733,108945,0
+RPC.US,D,20220517,000000,10.9333,11.0047,10.6853,10.8758,140601,0
+RPC.US,D,20220518,000000,10.7996,11.0474,10.7711,10.9713,153331,0
+RPC.US,D,20220519,000000,10.8758,11.1142,10.5328,10.6566,100735,0
+RPC.US,D,20220520,000000,10.7996,10.8854,10.6853,10.8568,135668,0
+RPC.US,D,20220523,000000,10.8474,11.1333,10.7901,10.9521,111067,0
+RPC.US,D,20220524,000000,10.8474,10.8854,10.5136,10.7615,62156.4,0
+RPC.US,D,20220525,000000,10.7711,10.8664,10.5995,10.6949,123254,0
+RPC.US,D,20220526,000000,10.7711,11.3143,10.7711,11.1333,100342,0
+RPC.US,D,20220527,000000,11.2383,11.5634,11.1046,11.1428,123894,0
+RPC.US,D,20220531,000000,11.1333,11.1333,10.7892,10.9898,86937,0
+RPC.US,D,20220601,000000,11.0759,11.181,10.7798,10.942,114477,0
+RPC.US,D,20220602,000000,11.0378,11.3721,10.9612,11.3243,99058.6,0
+RPC.US,D,20220603,000000,11.2765,11.4678,11.1715,11.4581,81772.9,0
+RPC.US,D,20220606,000000,11.5825,11.7162,10.8084,10.9134,210203,0
+RPC.US,D,20220607,000000,10.8945,11.1046,10.782,11.0378,152654,0
+RPC.US,D,20220608,000000,11.0759,11.1333,10.4834,10.7414,128649,0
+RPC.US,D,20220609,000000,10.7606,10.9039,10.5696,10.7701,131756,0
+RPC.US,D,20220610,000000,10.646,10.7032,10.0917,10.0917,107297,0
+RPC.US,D,20220613,000000,9.84304,10.0151,9.64245,9.78571,163003,0
+RPC.US,D,20220614,000000,9.85276,10.0439,9.7093,9.96739,155464,0
+RPC.US,D,20220615,000000,10.0917,10.5503,9.96739,10.426,519886,0
+RPC.US,D,20220616,000000,10.1489,10.1967,9.8143,10.0725,527430,0
+RPC.US,D,20220617,000000,10.1012,10.4548,10.0439,10.407,1142235,0
+RPC.US,D,20220621,000000,10.426,10.7987,10.426,10.5026,369596,0
+RPC.US,D,20220622,000000,10.2923,10.4548,9.95778,10.1203,520969,0
+RPC.US,D,20220623,000000,10.0343,10.2158,9.85276,9.94835,97293.3,0
+RPC.US,D,20220624,000000,10.0343,10.3902,10.0343,10.0917,149653,0
+RPC.US,D,20220627,000000,10.1681,10.5599,10.0917,10.407,305996,0
+RPC.US,D,20220628,000000,10.5217,10.7606,10.3066,10.7606,206733,0
+RPC.US,D,20220629,000000,10.7414,10.7414,10.2829,10.4834,125904,0
+RPC.US,D,20220630,000000,10.3114,10.6265,10.2445,10.6265,96224.9,0
+RPC.US,D,20220701,000000,10.5982,10.9328,10.5885,10.9134,72386.6,0
+RPC.US,D,20220705,000000,10.732,11.334,10.6553,11.334,149632,0
+RPC.US,D,20220706,000000,11.2575,11.3243,11.1571,11.2286,149136,0
+RPC.US,D,20220707,000000,11.3243,11.6208,11.1953,11.525,84693.5,0
+RPC.US,D,20220708,000000,11.5634,11.5634,11.2345,11.3817,38357.3,0
+RPC.US,D,20220711,000000,11.3721,11.3721,11.0568,11.2286,44230.8,0
+RPC.US,D,20220712,000000,11.2482,11.5153,11.181,11.3243,61225.6,0
+RPC.US,D,20220713,000000,11.2195,11.2669,10.9516,10.9898,37898.9,0
+RPC.US,D,20220714,000000,10.8751,10.9709,10.6659,10.942,63112.2,0
+RPC.US,D,20220715,000000,11.0853,11.4008,11.033,11.4008,72563.4,0
+RPC.US,D,20220718,000000,11.525,11.5634,11.2669,11.4391,117357,0
+RPC.US,D,20220719,000000,11.4773,11.6384,11.2575,11.3817,280802,0
+RPC.US,D,20220720,000000,11.3243,11.4965,11.2096,11.3721,360007,0
+RPC.US,D,20220721,000000,11.3914,11.4821,11.296,11.3817,82280.4,0
+RPC.US,D,20220722,000000,11.334,11.334,11.0378,11.181,84753.1,0
+RPC.US,D,20220725,000000,11.1333,11.1333,10.8467,11.0186,139548,0
+RPC.US,D,20220726,000000,11.0759,11.0759,10.8751,10.9898,73781.5,0
+RPC.US,D,20220727,000000,11.0759,11.2001,10.9898,11.1715,83025.5,0
+RPC.US,D,20220728,000000,11.2482,11.3721,11.1046,11.2482,122755,0
+RPC.US,D,20220729,000000,11.3053,11.4008,11.181,11.3053,84836.8,0
+RPC.US,D,20220801,000000,11.3053,11.6876,11.2383,11.6495,326154,0
+RPC.US,D,20220802,000000,11.6396,11.6876,11.4104,11.4773,91819.5,0
+RPC.US,D,20220803,000000,11.42,11.697,11.42,11.6781,102829,0
+RPC.US,D,20220804,000000,11.6588,11.7449,11.5061,11.6876,46048.4,0
+RPC.US,D,20220805,000000,11.6396,11.7831,11.5153,11.5726,27479.8,0
+RPC.US,D,20220808,000000,11.6495,11.7929,11.5536,11.6014,34624.7,0
+RPC.US,D,20220809,000000,11.6683,11.6876,11.5153,11.6683,68112,0
+RPC.US,D,20220810,000000,11.7067,11.85,11.7067,11.8214,53565.8,0
+RPC.US,D,20220811,000000,11.936,12.0413,11.6781,11.7067,119278,0
+RPC.US,D,20220812,000000,12.0315,12.9489,11.9456,12.8056,504692,0
+RPC.US,D,20220815,000000,12.9204,13.1688,12.4044,12.4425,242996,0
+RPC.US,D,20220816,000000,12.5285,12.8343,12.3757,12.5095,235448,0
+RPC.US,D,20220817,000000,12.433,12.6433,12.2704,12.605,170519,0
+RPC.US,D,20220818,000000,12.5857,12.8056,12.4713,12.8056,144633,0
+RPC.US,D,20220819,000000,12.7482,12.7482,12.3757,12.4138,86331.1,0
+RPC.US,D,20220822,000000,12.3183,12.3565,12.1176,12.2227,139109,0
+RPC.US,D,20220823,000000,12.2896,12.3565,12.0794,12.1366,94992.3,0
+RPC.US,D,20220824,000000,12.0413,12.2084,11.9456,12.1272,149530,0
+RPC.US,D,20220825,000000,12.1845,12.3373,12.0315,12.1366,99733.6,0
+RPC.US,D,20220826,000000,12.4241,12.7018,12.1846,12.4337,280382,0
+RPC.US,D,20220829,000000,12.4049,12.63,12.1462,12.175,183452,0
+RPC.US,D,20220830,000000,12.3092,12.3762,11.8971,11.9451,116990,0
+RPC.US,D,20220831,000000,12.2994,12.4337,11.9259,11.9545,267865,0
+RPC.US,D,20220901,000000,11.9356,12.0411,11.6001,11.8013,126388,0
+RPC.US,D,20220902,000000,11.8013,11.9834,11.6672,11.7536,74025.8,0
+RPC.US,D,20220906,000000,11.6578,11.7871,10.9682,11.2265,367568,0
+RPC.US,D,20220907,000000,11.131,11.6672,11.1213,11.6289,212787,0
+RPC.US,D,20220908,000000,11.5334,11.6289,11.2842,11.399,94379.5,0
+RPC.US,D,20220909,000000,11.4662,11.5714,11.3702,11.3896,92379.3,0
+RPC.US,D,20220912,000000,11.4852,11.6672,11.4662,11.5045,104017,0
+RPC.US,D,20220913,000000,11.3416,11.447,11.0542,11.0829,246520,0
+RPC.US,D,20220914,000000,11.0927,11.3798,11.0448,11.1787,252277,0
+RPC.US,D,20220915,000000,11.0829,11.246,10.9201,10.987,99922.8,0
+RPC.US,D,20220916,000000,10.8915,10.9585,10.7478,10.9488,284328,0
+RPC.US,D,20220919,000000,10.8819,10.9488,10.7669,10.8339,94853.5,0
+RPC.US,D,20220920,000000,10.7956,10.7956,10.5177,10.5658,253703,0
+RPC.US,D,20220921,000000,10.6519,10.9488,10.5848,10.7765,93307.4,0
+RPC.US,D,20220922,000000,10.7573,10.7573,10.2593,10.2593,109087,0
+RPC.US,D,20220923,000000,10.2303,10.2545,9.97187,10.1635,279926,0
+RPC.US,D,20220926,000000,10.2498,10.4126,10.1729,10.2498,347342,0
+RPC.US,D,20220927,000000,10.3358,10.3646,10.0005,10.0484,197750,0
+RPC.US,D,20220928,000000,10.1057,10.2498,9.92393,10.1635,100061,0
+RPC.US,D,20220929,000000,10.0389,10.0965,9.8568,9.91442,165338,0
+RPC.US,D,20220930,000000,9.94318,10.1057,9.88563,10.0772,1065521,0
+RPC.US,D,20221003,000000,10.058,10.3263,9.98144,10.2593,174248,0
+RPC.US,D,20221004,000000,10.4221,10.593,10.3646,10.5848,96176.1,0
+RPC.US,D,20221005,000000,10.3933,10.5945,10.3933,10.5177,55396.7,0
+RPC.US,D,20221006,000000,10.489,10.6204,10.3549,10.4221,45698.5,0
+RPC.US,D,20221007,000000,10.3646,10.4126,10.0868,10.1729,57829.1,0
+RPC.US,D,20221010,000000,10.1826,10.1826,9.98144,10.0103,100995,0
+RPC.US,D,20221011,000000,9.97187,9.97187,9.65572,9.83775,260205,0
+RPC.US,D,20221012,000000,9.78981,9.93345,9.75161,9.80897,100944,0
+RPC.US,D,20221013,000000,9.58867,9.97187,9.51202,9.96221,152838,0
+RPC.US,D,20221014,000000,10.0389,10.0916,9.88563,9.89541,153777,0
+RPC.US,D,20221017,000000,10.0103,10.0483,9.8568,9.88563,167185,0
+RPC.US,D,20221018,000000,10.0868,10.1635,9.95252,10.0389,149599,0
+RPC.US,D,20221019,000000,9.9908,10.1057,9.93345,9.9908,140732,0
+RPC.US,D,20221020,000000,9.98144,10.2785,9.82824,9.88563,265245,0
+RPC.US,D,20221021,000000,9.82824,10.1251,9.82824,10.0389,67573.2,0
+RPC.US,D,20221024,000000,10.0484,10.221,9.95252,10.1539,90664.1,0
+RPC.US,D,20221025,000000,10.2303,10.4412,10.0677,10.3263,273114,0
+RPC.US,D,20221026,000000,10.331,10.3933,10.2114,10.2114,56906.2,0
+RPC.US,D,20221027,000000,10.2593,10.2976,10.0484,10.1729,77038.6,0
+RPC.US,D,20221028,000000,10.2303,10.3933,10.1874,10.3549,79867.7,0
+RPC.US,D,20221031,000000,10.2785,10.3933,9.95252,9.95252,88148.2,0
+RPC.US,D,20221101,000000,10.0005,10.1057,9.94318,10.0389,178629,0
+RPC.US,D,20221102,000000,10.1057,10.2687,10.0005,10.1057,78351.9,0
+RPC.US,D,20221103,000000,9.97187,10.0005,9.70358,9.70358,57255.9,0
+RPC.US,D,20221104,000000,9.82824,9.92393,9.44497,9.59823,138265,0
+RPC.US,D,20221107,000000,9.68446,9.74189,9.3875,9.57907,150122,0
+RPC.US,D,20221108,000000,9.62699,9.62699,9.41144,9.46415,88487.5,0
+RPC.US,D,20221109,000000,9.3875,9.48329,9.25342,9.31088,102146,0
+RPC.US,D,20221110,000000,9.69414,10.3741,9.69414,10.0965,251248,0
+RPC.US,D,20221111,000000,10.0292,10.2303,9.74189,9.84723,254982,0
+RPC.US,D,20221114,000000,9.84723,9.8568,9.24382,9.31088,229209,0
+RPC.US,D,20221115,000000,9.42583,9.82824,9.42583,9.57907,160253,0
+RPC.US,D,20221116,000000,9.49288,9.62699,9.40666,9.49288,155540,0
+RPC.US,D,20221117,000000,9.33003,9.67962,9.33003,9.55035,148233,0
+RPC.US,D,20221118,000000,9.57907,9.82824,9.36835,9.81852,184416,0
+RPC.US,D,20221121,000000,9.76114,9.95252,9.67479,9.71317,122121,0
+RPC.US,D,20221122,000000,9.73235,9.91442,9.49288,9.84723,170340,0
+RPC.US,D,20221123,000000,9.93345,9.93345,9.60778,9.76114,157369,0
+RPC.US,D,20221125,000000,9.79948,9.9908,9.75628,9.95252,55505.2,0
+RPC.US,D,20221128,000000,9.93345,9.96221,9.74674,9.81852,111902,0
+RPC.US,D,20221129,000000,9.82824,9.93385,9.71287,9.81852,95192.1,0
+RPC.US,D,20221130,000000,9.83785,9.95291,9.66491,9.82824,221952,0
+RPC.US,D,20221201,000000,9.81852,10.0972,9.81852,10.0491,113806,0
+RPC.US,D,20221202,000000,9.95291,10.1885,9.88583,10.1356,130348,0
+RPC.US,D,20221205,000000,10.1356,10.1692,10.0876,10.1165,188578,0
+RPC.US,D,20221206,000000,10.0684,10.1066,9.78484,9.83785,178690,0
+RPC.US,D,20221207,000000,9.83785,9.91462,9.79293,9.89553,90994.2,0
+RPC.US,D,20221208,000000,9.89553,10.0684,9.82961,9.89553,151824,0
+RPC.US,D,20221209,000000,9.84733,9.95291,9.84733,9.86674,113209,0
+RPC.US,D,20221212,000000,9.95291,10.2892,9.95291,10.1165,112897,0
+RPC.US,D,20221213,000000,10.3758,10.3951,10.0684,10.2027,300627,0
+RPC.US,D,20221214,000000,10.2511,10.472,10.174,10.3951,314711,0
+RPC.US,D,20221215,000000,10.2511,10.3278,9.75141,10.0396,374129,0
+RPC.US,D,20221216,000000,10.0011,10.1356,9.83785,10.0298,640284,0
+RPC.US,D,20221219,000000,9.80897,9.91462,9.69375,9.80897,356995,0
+RPC.US,D,20221220,000000,9.69375,10.0396,9.69375,10.0396,245979,0
+RPC.US,D,20221221,000000,10.0972,10.174,9.71287,9.78024,356437,0
+RPC.US,D,20221222,000000,9.66491,9.68892,9.44387,9.46309,141301,0
+RPC.US,D,20221223,000000,9.29017,9.46309,9.11723,9.37662,291121,0
+RPC.US,D,20221227,000000,9.47269,10.0177,9.47269,9.98193,428039,0
+RPC.US,D,20221228,000000,9.82824,9.96261,9.53037,9.53037,599996,0
+RPC.US,D,20221229,000000,9.56877,10.1066,9.56877,9.92423,350902,0
+RPC.US,D,20221230,000000,9.83785,10.3133,9.79938,10.2511,752627,0
+RPC.US,D,20230103,000000,10.4046,10.5969,10.299,10.4239,229746,0
+RPC.US,D,20230104,000000,10.5486,10.7794,10.3758,10.5774,171010,0
+RPC.US,D,20230105,000000,10.5583,10.5583,10.318,10.318,97742.2,0
+RPC.US,D,20230106,000000,10.347,10.5102,10.2701,10.4527,135181,0
+RPC.US,D,20230109,000000,10.5583,10.7984,10.5583,10.6161,128701,0
+RPC.US,D,20230110,000000,10.5774,10.8178,10.5774,10.8081,223197,0
+RPC.US,D,20230111,000000,10.9235,10.9667,10.7601,10.837,149103,0
+RPC.US,D,20230112,000000,10.9618,11.1924,10.7505,11.1251,123826,0
+RPC.US,D,20230113,000000,11.0771,11.1924,10.9378,11.1828,121936,0
+RPC.US,D,20230117,000000,11.2307,11.4133,11.0964,11.1732,107560,0
+RPC.US,D,20230118,000000,11.2692,11.2886,11.0483,11.1443,89469.3,0
+RPC.US,D,20230119,000000,11.1058,11.1251,10.8271,10.8271,68482.9,0
+RPC.US,D,20230120,000000,10.8849,11.0003,10.7889,10.8178,159320,0
+RPC.US,D,20230123,000000,10.8178,11.0771,10.8032,10.981,134027,0
+RPC.US,D,20230124,000000,10.8658,10.9424,10.664,10.7216,107820,0
+RPC.US,D,20230125,000000,10.7696,10.9042,10.6351,10.8178,195112,0
+RPC.US,D,20230126,000000,10.9137,10.9137,10.7794,10.8178,52040.1,0
+RPC.US,D,20230127,000000,10.8947,10.9906,10.8417,10.8752,84550,0
+RPC.US,D,20230130,000000,10.8081,10.9332,10.6928,10.6928,55336.5,0
+RPC.US,D,20230131,000000,10.664,10.8658,10.6492,10.8561,87326.1,0
+RPC.US,D,20230201,000000,10.7794,10.9042,10.7313,10.8658,305980,0
+RPC.US,D,20230202,000000,10.9906,11.2692,10.8513,11.1636,254347,0
+RPC.US,D,20230203,000000,11.0771,11.4519,11.0677,11.346,201311,0
+RPC.US,D,20230206,000000,11.2692,11.3174,11.0866,11.0964,109424,0
+RPC.US,D,20230207,000000,11.0578,11.2692,10.9424,11.1443,339305,0
+RPC.US,D,20230208,000000,11.0964,11.1539,11.0003,11.0483,153326,0
+RPC.US,D,20230209,000000,11.0866,11.2981,10.8178,10.8178,127076,0
+RPC.US,D,20230210,000000,10.8081,10.9906,10.7601,10.9235,88253.5,0
+RPC.US,D,20230213,000000,10.8561,11.0098,10.8081,10.8849,110462,0
+RPC.US,D,20230214,000000,10.8178,10.981,10.8081,10.8849,95266,0
+RPC.US,D,20230215,000000,10.7984,10.9715,10.7984,10.9332,63596,0
+RPC.US,D,20230216,000000,10.8466,11.2501,10.8466,11.0677,98966.3,0
+RPC.US,D,20230217,000000,11.0483,11.2018,10.9715,11.0483,76631,0
+RPC.US,D,20230221,000000,10.9618,10.9618,10.6448,10.6544,77549,0
+RPC.US,D,20230222,000000,10.6832,10.7409,10.549,10.6737,75534.9,0
+RPC.US,D,20230223,000000,10.7601,10.8271,10.6062,10.6544,63063,0
+RPC.US,D,20230224,000000,10.5583,10.6255,10.3951,10.4621,51637.2,0
+RPC.US,D,20230227,000000,10.5296,10.5871,10.472,10.5681,76668.5,0
+RPC.US,D,20230228,000000,10.5681,10.6208,10.347,10.347,107207,0
+RPC.US,D,20230301,000000,10.3663,10.5392,10.318,10.3951,98652,0
+RPC.US,D,20230302,000000,10.3663,10.3663,10.174,10.2222,45711.5,0
+RPC.US,D,20230303,000000,10.2126,10.3854,10.2126,10.3565,185060,0
+RPC.US,D,20230306,000000,10.347,10.3638,10.1645,10.2126,162672,0
+RPC.US,D,20230307,000000,10.3565,10.4229,9.79938,9.9913,270835,0
+RPC.US,D,20230308,000000,10.0298,10.0924,9.86674,9.89553,147309,0
+RPC.US,D,20230309,000000,9.58799,9.7032,9.33819,9.53995,603653,0
+RPC.US,D,20230310,000000,9.3286,9.50153,8.88666,9.24213,779534,0
+RPC.US,D,20230313,000000,9.08842,9.08842,8.61767,8.87706,674390,0
+RPC.US,D,20230314,000000,9.11723,9.22292,8.75217,8.8002,251028,0
+RPC.US,D,20230315,000000,8.64599,8.95442,8.64599,8.78092,251510,0
+RPC.US,D,20230316,000000,8.72309,9.00262,8.66526,8.91588,228545,0
+RPC.US,D,20230317,000000,8.85801,8.93515,8.64599,8.73274,248560,0
+RPC.US,D,20230320,000000,8.82911,8.95442,8.43394,8.91588,878348,0
+RPC.US,D,20230321,000000,9.08938,9.39781,8.96888,9.34961,248855,0
+RPC.US,D,20230322,000000,9.34961,9.62912,9.20501,9.20501,263657,0
+RPC.US,D,20230323,000000,9.24358,9.31106,9.05081,9.25323,242509,0
+RPC.US,D,20230324,000000,9.2243,9.55204,9.13757,9.51347,200559,0
+RPC.US,D,20230327,000000,9.64842,9.78326,9.45564,9.62912,209519,0
+RPC.US,D,20230328,000000,9.6002,9.64842,9.40743,9.46528,175041,0
+RPC.US,D,20230329,000000,9.54239,9.58094,9.39781,9.57128,113266,0
+RPC.US,D,20230330,000000,9.61949,9.68697,9.46528,9.46528,139892,0
+RPC.US,D,20230331,000000,9.52312,9.75929,9.47494,9.74479,221906,0
+RPC.US,D,20230403,000000,9.75442,9.89909,9.51347,9.60985,175680,0
+RPC.US,D,20230404,000000,9.57128,9.57128,9.07007,9.30142,247342,0
+RPC.US,D,20230405,000000,9.30142,9.33034,9.15685,9.23395,203919,0
+RPC.US,D,20230406,000000,9.24358,9.3207,9.18094,9.25323,152479,0
+RPC.US,D,20230410,000000,9.25323,9.45564,9.2243,9.41709,245992,0
+RPC.US,D,20230411,000000,9.40743,9.59057,9.40743,9.47494,175142,0
+RPC.US,D,20230412,000000,9.64842,9.68697,9.46528,9.55204,308023,0
+RPC.US,D,20230413,000000,9.67731,9.76406,9.55204,9.74479,319555,0
+RPC.US,D,20230414,000000,9.81215,10.116,9.77371,10.1015,268424,0
+RPC.US,D,20230417,000000,10.034,10.1882,9.96659,10.0436,178363,0
+RPC.US,D,20230418,000000,10.0436,10.1401,9.89909,10.0242,243740,0
+RPC.US,D,20230419,000000,10.0146,10.3328,9.99538,10.3232,181057,0
+RPC.US,D,20230420,000000,10.2364,10.3135,10.0725,10.1015,93124.9,0
+RPC.US,D,20230421,000000,10.1111,10.1111,9.89909,9.93772,142201,0
+RPC.US,D,20230424,000000,9.89909,10.034,9.87961,9.87961,106340,0
+RPC.US,D,20230425,000000,9.74479,9.81215,9.6002,9.61949,173007,0
+RPC.US,D,20230426,000000,9.59057,9.83148,9.574,9.72558,184262,0
+RPC.US,D,20230427,000000,9.79303,9.86044,9.66769,9.73506,148876,0
+RPC.US,D,20230428,000000,9.74479,10.0051,9.74479,9.95668,127413,0
+RPC.US,D,20230501,000000,9.93772,10.0702,9.90375,10.0628,182718,0
+RPC.US,D,20230502,000000,10.0146,10.0146,9.70619,9.79303,122970,0
+RPC.US,D,20230503,000000,9.86044,10.0822,9.73039,9.96659,245913,0
+RPC.US,D,20230504,000000,9.96659,10.0051,9.61949,9.73506,166214,0
+RPC.US,D,20230505,000000,9.81215,9.92778,9.73993,9.77371,147187,0
+RPC.US,D,20230508,000000,9.85088,9.85088,9.5954,9.63877,102675,0
+RPC.US,D,20230509,000000,9.59057,9.64842,9.46528,9.60985,153613,0
+RPC.US,D,20230510,000000,9.71587,9.81215,9.61467,9.75442,160100,0
+RPC.US,D,20230511,000000,9.64842,9.83158,9.64842,9.75442,168673,0
+RPC.US,D,20230512,000000,9.82195,9.89909,9.64358,9.73506,175588,0
+RPC.US,D,20230515,000000,9.79303,9.87961,9.69659,9.70619,113433,0
+RPC.US,D,20230516,000000,10.4099,11.1618,10.275,10.3713,465797,0
+RPC.US,D,20230517,000000,10.3519,10.4968,10.1607,10.4195,222805,0
+RPC.US,D,20230518,000000,10.3232,10.3905,9.88938,10.1785,405615,0
+RPC.US,D,20230519,000000,10.275,10.5063,10.2267,10.3519,233238,0
+RPC.US,D,20230522,000000,10.2267,10.5931,10.2267,10.4868,201924,0
+RPC.US,D,20230523,000000,10.4968,10.757,10.3135,10.4195,127720,0
+RPC.US,D,20230524,000000,10.3328,10.3328,10.1496,10.2074,112314,0
+RPC.US,D,20230525,000000,10.1303,10.3135,10.1111,10.1207,80817.3,0
+RPC.US,D,20230526,000000,10.0459,10.4133,10.0459,10.2779,104098,0
+RPC.US,D,20230530,000000,10.3841,10.4035,10.1036,10.1135,115887,0
+RPC.US,D,20230531,000000,10.1618,10.3263,10.1522,10.2779,97871.4,0
+RPC.US,D,20230601,000000,10.2198,10.5485,10.1618,10.4905,166074,0
+RPC.US,D,20230602,000000,10.6164,10.7419,10.5775,10.6356,175047,0
+RPC.US,D,20230605,000000,10.568,10.8387,10.568,10.7515,197881,0
+RPC.US,D,20230606,000000,10.7515,11.0417,10.7515,11.0125,178430,0
+RPC.US,D,20230607,000000,11.1093,11.2108,10.9933,11.09,174465,0
+RPC.US,D,20230608,000000,11.1093,11.2639,11.0223,11.0803,148037,0
+RPC.US,D,20230609,000000,11.0609,11.1306,10.7419,11.0417,419428,0
+RPC.US,D,20230612,000000,11.1384,11.1384,10.7324,10.9355,353460,0
+RPC.US,D,20230613,000000,11.0417,11.1481,11.032,11.0417,207073,0
+RPC.US,D,20230614,000000,11.09,11.3075,11.0031,11.1674,229713,0
+RPC.US,D,20230615,000000,11.1576,11.298,11.1481,11.2834,254355,0
+RPC.US,D,20230616,000000,11.206,11.2254,11.0512,11.1093,282836,0
+RPC.US,D,20230620,000000,11.09,11.322,11.09,11.1674,280090,0
+RPC.US,D,20230621,000000,11.1189,11.2858,11.1189,11.1576,246111,0
+RPC.US,D,20230622,000000,11.0707,11.1964,10.9158,10.9836,384928,0
+RPC.US,D,20230623,000000,10.9355,10.9547,10.3358,10.5389,6076282,0
+RPC.US,D,20230626,000000,10.4519,10.7128,10.4133,10.4324,513149,0
+RPC.US,D,20230627,000000,10.5098,10.7324,10.3649,10.7033,262201,0
+RPC.US,D,20230628,000000,10.6936,10.8096,10.5872,10.7613,311827,0
+RPC.US,D,20230629,000000,10.7999,10.9933,10.65,10.8194,406716,0
+RPC.US,D,20230630,000000,10.8677,10.9643,10.7226,10.9257,205412,0
+RPC.US,D,20230703,000000,10.8387,10.9933,10.8096,10.9062,80396.5,0
+RPC.US,D,20230705,000000,10.8772,10.9257,10.7033,10.7324,175707,0
+RPC.US,D,20230706,000000,10.6356,10.6356,10.4614,10.6356,202900,0
+RPC.US,D,20230707,000000,10.5775,10.8483,10.568,10.8096,260546,0
+RPC.US,D,20230710,000000,10.7515,10.9257,10.6548,10.7226,169045,0
+RPC.US,D,20230711,000000,10.7324,10.9062,10.7128,10.887,127326,0
+RPC.US,D,20230712,000000,11.09,11.2158,10.9643,11.032,188584,0
+RPC.US,D,20230713,000000,11.2737,11.2932,11.1189,11.2254,186969,0
+RPC.US,D,20230714,000000,11.2448,11.2448,10.9596,11.032,194487,0
+RPC.US,D,20230717,000000,11.0223,11.1674,10.974,11.0031,172887,0
+RPC.US,D,20230718,000000,11.0125,11.2158,10.9158,11.1771,180954,0
+RPC.US,D,20230719,000000,11.2544,11.3898,11.2349,11.3414,292518,0
+RPC.US,D,20230720,000000,11.3609,11.3658,11.1189,11.2158,210813,0
+RPC.US,D,20230721,000000,11.2834,11.3067,11.0609,11.1287,152059,0
+RPC.US,D,20230724,000000,11.1867,11.3702,11.1481,11.2639,133488,0
+RPC.US,D,20230725,000000,11.2544,11.3025,11.0223,11.0707,140851,0
+RPC.US,D,20230726,000000,11.0707,11.3318,11.0707,11.322,155794,0
+RPC.US,D,20230727,000000,11.3124,11.3414,11.1576,11.1964,145168,0
+RPC.US,D,20230728,000000,11.2932,11.3617,11.2158,11.2349,99319.4,0
+RPC.US,D,20230731,000000,11.3025,11.467,11.3025,11.4574,140872,0
+RPC.US,D,20230801,000000,11.4284,11.4961,11.3509,11.4864,244278,0
+RPC.US,D,20230802,000000,11.3702,11.3993,11.3025,11.3124,187470,0
+RPC.US,D,20230803,000000,11.2349,11.2932,11.0175,11.206,230470,0
+RPC.US,D,20230804,000000,11.2349,11.467,11.2349,11.4381,184890,0
+RPC.US,D,20230807,000000,11.467,11.7959,11.4574,11.5928,292137,0
+RPC.US,D,20230808,000000,11.5444,11.5444,11.3702,11.525,235747,0
+RPC.US,D,20230809,000000,11.4768,11.4768,11.2544,11.322,192095,0
+RPC.US,D,20230810,000000,11.322,11.4864,11.2932,11.4574,201691,0
+RPC.US,D,20230811,000000,12.0859,12.966,11.9844,12.2019,488515,0
+RPC.US,D,20230814,000000,12.2309,12.26,12.0471,12.1342,284314,0
+RPC.US,D,20230815,000000,12.0859,12.115,11.9022,11.9409,278906,0
+RPC.US,D,20230816,000000,12.0182,12.2794,11.9602,12.1245,223263,0
+RPC.US,D,20230817,000000,12.1729,12.2406,12.0086,12.0376,252184,0
+RPC.US,D,20230818,000000,11.9214,12.1536,11.9022,12.0954,215788,0
+RPC.US,D,20230821,000000,12.0665,12.1342,11.7185,11.7378,143932,0
+RPC.US,D,20230822,000000,11.7764,11.8394,11.68,11.7959,128001,0
+RPC.US,D,20230823,000000,11.9312,11.9409,11.7862,11.9022,108042,0
+RPC.US,D,20230824,000000,11.8925,11.9602,11.8103,11.8248,153066,0
+RPC.US,D,20230825,000000,11.8732,11.8732,11.6711,11.7185,149748,0
+RPC.US,D,20230828,000000,11.7185,11.9505,11.7185,11.8153,123126,0
+RPC.US,D,20230829,000000,11.7281,11.8875,11.7088,11.8248,142727,0
+RPC.US,D,20230830,000000,11.74,11.9145,11.74,11.8177,188600,0
+RPC.US,D,20230831,000000,11.8177,11.8855,11.5946,11.6821,908316,0
+RPC.US,D,20230901,000000,11.7594,11.8078,11.3621,11.3812,331270,0
+RPC.US,D,20230905,000000,11.4104,11.5169,11.1001,11.1098,175091,0
+RPC.US,D,20230906,000000,11.1195,11.3621,11.0808,11.3134,236869,0
+RPC.US,D,20230907,000000,11.3231,11.3231,11.0633,11.1583,240936,0
+RPC.US,D,20230908,000000,11.1874,11.2068,10.9742,11.168,167396,0
+RPC.US,D,20230911,000000,11.168,11.2457,11.0613,11.1195,171548,0
+RPC.US,D,20230912,000000,11.1389,11.2942,11.0808,11.1001,217826,0
+RPC.US,D,20230913,000000,11.1487,11.168,10.9644,10.9838,219902,0
+RPC.US,D,20230914,000000,11.0033,11.0808,10.9062,10.9935,181655,0
+RPC.US,D,20230915,000000,10.8869,11.0323,10.7851,10.9158,573717,0
+RPC.US,D,20230918,000000,10.9355,11.0178,10.8481,10.9355,152860,0
+RPC.US,D,20230919,000000,10.9548,10.9742,10.7705,10.9062,144949,0
+RPC.US,D,20230920,000000,10.9935,11.105,10.8918,10.9742,131401,0
+RPC.US,D,20230921,000000,10.9062,11.042,10.7801,10.9742,147987,0
+RPC.US,D,20230922,000000,11.0323,11.042,10.8286,10.8385,92002,0
+RPC.US,D,20230925,000000,10.7996,11.2844,10.7996,11.1777,275386,0
+RPC.US,D,20230926,000000,11.0808,11.1777,11.0178,11.0323,198015,0
+RPC.US,D,20230927,000000,11.0033,11.1098,10.9742,11.042,184620,0
+RPC.US,D,20230928,000000,11.0323,11.2649,11.0323,11.2457,174483,0
+RPC.US,D,20230929,000000,11.2942,11.3621,11.2068,11.2942,1045243,0
+RPC.US,D,20231002,000000,11.2942,11.4734,10.9548,11.0128,307645,0
+RPC.US,D,20231003,000000,10.9257,10.9257,10.5621,10.5961,168950,0
+RPC.US,D,20231004,000000,10.5572,10.6446,10.3343,10.6348,218591,0
+RPC.US,D,20231005,000000,10.5863,10.6298,10.2568,10.2858,295801,0
+RPC.US,D,20231006,000000,10.2568,10.5088,9.98522,10.218,654001,0
+RPC.US,D,20231009,000000,10.2374,10.3101,9.91749,9.99498,271903,0
+RPC.US,D,20231010,000000,9.99498,10.3439,9.93692,10.2663,390994,0
+RPC.US,D,20231011,000000,10.3536,10.4603,10.1405,10.1792,327910,0
+RPC.US,D,20231012,000000,10.2374,10.2374,9.87852,9.8884,232517,0
+RPC.US,D,20231013,000000,9.9561,9.9561,9.68476,9.77204,140297,0
+RPC.US,D,20231016,000000,9.86896,10.1114,9.86896,9.8884,177037,0
+RPC.US,D,20231017,000000,9.83018,10.1501,9.83018,10.0919,183116,0
+RPC.US,D,20231018,000000,9.98522,9.98522,9.6266,9.6266,196518,0
+RPC.US,D,20231019,000000,9.6266,9.65567,9.36001,9.38422,167798,0
+RPC.US,D,20231020,000000,9.41332,9.41332,9.01584,9.01584,227923,0
+RPC.US,D,20231023,000000,8.9383,9.11764,8.81226,8.88982,351858,0
+RPC.US,D,20231024,000000,9.04492,9.15159,8.78804,8.94799,307044,0
+RPC.US,D,20231025,000000,8.85103,8.98676,8.79288,8.83165,325524,0
+RPC.US,D,20231026,000000,8.83165,9.13218,8.78317,8.82195,290790,0
+RPC.US,D,20231027,000000,8.78317,8.96738,8.7444,8.82195,179915,0
+RPC.US,D,20231030,000000,8.91891,9.14187,8.84852,9.14187,183387,0
+RPC.US,D,20231031,000000,9.14187,9.17098,8.96738,9.13218,165750,0
+RPC.US,D,20231101,000000,9.13218,9.20974,9.10311,9.12248,163244,0
+RPC.US,D,20231102,000000,9.23883,9.43271,9.21943,9.43271,206935,0
+RPC.US,D,20231103,000000,9.6072,9.92234,9.6072,9.77204,261063,0
+RPC.US,D,20231106,000000,9.83018,9.83018,9.57814,9.71386,226913,0
+RPC.US,D,20231107,000000,9.66537,9.69931,9.55874,9.58783,141742,0
+RPC.US,D,20231108,000000,9.59753,9.79138,9.57212,9.78182,164058,0
+RPC.US,D,20231109,000000,9.8884,9.92699,9.59753,9.63628,279494,0
+RPC.US,D,20231110,000000,9.6266,9.6266,9.10311,9.20005,500065,0
+RPC.US,D,20231113,000000,9.16127,9.16127,8.93345,8.9383,229752,0
+RPC.US,D,20231114,000000,9.59753,10.1501,9.24367,9.30667,502997,0
+RPC.US,D,20231115,000000,9.2776,9.39393,9.24852,9.24852,284093,0
+RPC.US,D,20231116,000000,9.24852,9.24852,8.94799,8.95766,304365,0
+RPC.US,D,20231117,000000,8.94799,9.04492,8.82195,8.89953,642249,0
+RPC.US,D,20231120,000000,8.9383,9.22427,8.89953,9.15159,267710,0
+RPC.US,D,20231121,000000,9.08371,9.15159,9.03718,9.09339,293115,0
+RPC.US,D,20231122,000000,9.20974,9.49088,9.20974,9.39393,326623,0
+RPC.US,D,20231124,000000,9.36484,9.53934,9.36001,9.46179,178482,0
+RPC.US,D,20231127,000000,9.39393,9.52966,9.32123,9.32607,348038,0
+RPC.US,D,20231128,000000,9.2873,9.45211,9.23883,9.36484,366060,0
+RPC.US,D,20231129,000000,9.56182,9.74665,9.51319,9.70772,455652,0
+RPC.US,D,20231130,000000,9.69801,9.92174,9.68827,9.92174,434852,0
+RPC.US,D,20231201,000000,9.88277,9.93147,9.71261,9.74665,413989,0
+RPC.US,D,20231204,000000,9.71746,9.7661,9.45484,9.45484,380636,0
+RPC.US,D,20231205,000000,9.43537,9.45484,9.32352,9.36729,375048,0
+RPC.US,D,20231206,000000,9.46454,9.47429,9.31864,9.40619,310004,0
+RPC.US,D,20231207,000000,9.42565,9.6202,9.42565,9.56182,285090,0
+RPC.US,D,20231208,000000,9.53264,9.70772,9.50318,9.65909,290253,0
+RPC.US,D,20231211,000000,9.70772,9.70772,9.36729,9.39647,170754,0
+RPC.US,D,20231212,000000,9.38673,9.38673,9.02683,9.07547,523204,0
+RPC.US,D,20231213,000000,9.1241,9.6202,9.1241,9.6202,1037251,0
+RPC.US,D,20231214,000000,9.72719,10.0286,9.69801,9.83412,624858,0
+RPC.US,D,20231215,000000,9.90225,9.96062,9.69801,9.92174,979721,0
+RPC.US,D,20231218,000000,10.0191,10.0191,9.73206,9.89265,364777,0
+RPC.US,D,20231219,000000,9.90225,10.1164,9.81469,10.0286,579860,0
+RPC.US,D,20231220,000000,10.0286,10.165,9.92174,9.95083,724772,0
+RPC.US,D,20231221,000000,9.96062,9.9646,9.34782,9.42565,1071563,0
+RPC.US,D,20231222,000000,9.40619,9.54723,9.27974,9.51319,500038,0
+RPC.US,D,20231226,000000,9.5521,9.80505,9.50346,9.79529,265331,0
+RPC.US,D,20231227,000000,9.82451,9.90225,9.71261,9.80505,430989,0
+RPC.US,D,20231228,000000,9.79529,10.155,9.78073,10.1358,595953,0
+RPC.US,D,20231229,000000,10.0578,10.1844,9.86339,9.9412,1325503,0
+RPC.US,D,20240102,000000,9.93147,9.93147,9.2992,9.34782,604558,0
+RPC.US,D,20240103,000000,9.40619,9.44023,9.04629,9.21166,439975,0
+RPC.US,D,20240104,000000,9.27001,9.34589,9.0852,9.0852,382505,0
+RPC.US,D,20240105,000000,8.99764,9.03043,8.38484,8.49182,2102671,0
+RPC.US,D,20240108,000000,8.60857,8.70584,8.07357,8.67666,3903016,0
+RPC.US,D,20240109,000000,8.62802,8.71556,8.38678,8.6183,855245,0
+RPC.US,D,20240110,000000,8.55991,8.62802,8.2973,8.53074,771274,0
+RPC.US,D,20240111,000000,8.55991,8.62802,8.39456,8.49182,442715,0
+RPC.US,D,20240112,000000,8.6183,8.64746,8.43347,8.46264,584369,0
+RPC.US,D,20240116,000000,8.36537,8.62802,8.32648,8.6183,425433,0
+RPC.US,D,20240117,000000,8.53074,8.58911,8.48211,8.55991,348392,0
+RPC.US,D,20240118,000000,8.6183,8.88091,8.54046,8.87119,456649,0
+RPC.US,D,20240119,000000,8.949,9.06574,8.78364,8.81284,641871,0
+RPC.US,D,20240122,000000,8.90035,8.9782,8.84201,8.92954,852769,0
+RPC.US,D,20240123,000000,9.00739,9.19218,8.87605,9.01712,562911,0
+RPC.US,D,20240124,000000,9.09491,9.13131,8.9101,8.9101,420629,0
+RPC.US,D,20240125,000000,8.92954,8.949,8.73502,8.84201,383028,0
+RPC.US,D,20240126,000000,8.9101,9.00739,8.81284,8.9782,347210,0
+RPC.US,D,20240129,000000,8.9101,9.04629,8.84201,9.04629,213154,0
+RPC.US,D,20240130,000000,8.96847,9.1241,8.949,9.09491,243297,0
+RPC.US,D,20240131,000000,9.09491,9.18245,8.949,8.949,440318,0
+RPC.US,D,20240201,000000,8.96847,9.13383,8.39456,8.6183,3511072,0
+RPC.US,D,20240202,000000,8.27784,8.55991,8.08328,8.49182,2377583,0
+RPC.US,D,20240205,000000,8.42374,8.79338,8.39456,8.73502,1079846,0
+RPC.US,D,20240206,000000,8.70584,8.79338,8.59884,8.7253,629416,0
+RPC.US,D,20240207,000000,8.75446,8.8323,8.60371,8.82256,521687,0
+RPC.US,D,20240208,000000,8.8323,8.98793,8.79824,8.96847,341947,0
+RPC.US,D,20240209,000000,9.00739,9.00739,8.8323,8.9101,454357,0
+RPC.US,D,20240212,000000,8.82256,9.20679,8.82256,9.14355,541922,0
+RPC.US,D,20240213,000000,8.93929,8.949,8.58911,8.75446,1216931,0
+RPC.US,D,20240214,000000,8.90035,8.90035,8.7253,8.86145,586745,0
+RPC.US,D,20240215,000000,8.96847,9.20191,8.96847,9.17273,436957,0
+RPC.US,D,20240216,000000,9.13383,9.20679,8.9782,9.15328,442956,0
+RPC.US,D,20240220,000000,9.03657,9.10463,8.9636,9.01712,677919,0
+RPC.US,D,20240221,000000,9.01712,9.01712,8.42374,8.44319,469652,0
+RPC.US,D,20240222,000000,8.45293,8.52588,8.20002,8.49182,1209399,0
+RPC.US,D,20240223,000000,8.46264,8.51128,8.33132,8.48211,583765,0
+RPC.US,D,20240226,000000,8.45293,8.67666,8.39456,8.60857,813483,0
+RPC.US,D,20240227,000000,8.6572,8.95874,8.53074,8.86145,723124,0
+RPC.US,D,20240228,000000,8.7642,8.90524,8.70584,8.85174,542165,0
+RPC.US,D,20240229,000000,8.98793,9.10463,8.91496,9.01712,571930,0
+RPC.US,D,20240301,000000,7.66503,8.12221,6.93548,8.10275,3426116,0
+RPC.US,D,20240304,000000,7.70394,7.86929,7.68449,7.77202,1338712,0
+RPC.US,D,20240305,000000,7.78174,7.89848,7.58721,7.60666,1172049,0
+RPC.US,D,20240306,000000,7.6553,7.70879,7.52107,7.60666,772042,0
+RPC.US,D,20240307,000000,7.71365,7.84012,7.66503,7.82067,690522,0
+RPC.US,D,20240308,000000,7.8817,8.06727,7.83774,7.90123,685913,0
+RPC.US,D,20240311,000000,7.8817,8.12585,7.82076,8.00865,775016,0
+RPC.US,D,20240312,000000,8.00865,8.204,7.91101,8.04774,808526,0
+RPC.US,D,20240313,000000,8.12585,8.3212,8.02821,8.06727,914069,0
+RPC.US,D,20240314,000000,8.1454,8.1454,7.85241,7.90123,686097,0
+RPC.US,D,20240315,000000,7.81333,8.12099,7.81333,8.01843,1090308,0
+RPC.US,D,20240318,000000,8.07702,8.07702,7.76451,7.8817,855456,0
+RPC.US,D,20240319,000000,7.8231,7.95983,7.8231,7.85241,634717,0
+RPC.US,D,20240320,000000,7.80357,8.1454,7.73521,8.0575,731801,0
+RPC.US,D,20240321,000000,8.06727,8.23329,7.99401,8.09655,600573,0
+RPC.US,D,20240322,000000,8.06727,8.06727,7.90612,7.95007,577233,0
+RPC.US,D,20240325,000000,7.95983,8.01843,7.79381,7.8231,852548,0
+RPC.US,D,20240326,000000,7.8817,7.95007,7.75473,7.75473,651853,0
+RPC.US,D,20240327,000000,7.8231,8.24307,7.76451,8.18447,910257,0
+RPC.US,D,20240328,000000,8.16494,8.22353,8.0575,8.22353,703739,0
+RPC.US,D,20240401,000000,8.3212,8.36027,8.14051,8.24307,648171,0
+RPC.US,D,20240402,000000,8.19422,8.24307,8.09655,8.1747,335821,0
+RPC.US,D,20240403,000000,8.09655,8.22353,8.07702,8.16494,1042885,0
+RPC.US,D,20240404,000000,8.25282,8.31141,8.1454,8.204,424530,0
+RPC.US,D,20240405,000000,8.1454,8.22841,8.11122,8.204,554175,0
+RPC.US,D,20240408,000000,8.28214,8.30655,8.15517,8.16494,296877,0
+RPC.US,D,20240409,000000,8.16494,8.21865,8.04774,8.0868,726536,0
+RPC.US,D,20240410,000000,7.90123,7.90123,7.45196,7.55939,636475,0
+RPC.US,D,20240411,000000,7.57893,7.66684,7.52033,7.62775,626095,0
+RPC.US,D,20240412,000000,7.75473,7.92077,7.49592,7.51055,471781,0
+RPC.US,D,20240415,000000,7.57893,7.63754,7.39336,7.39336,638411,0
+RPC.US,D,20240416,000000,7.30547,7.36407,7.23709,7.31524,706524,0
+RPC.US,D,20240417,000000,7.3543,7.45196,7.29473,7.31524,626466,0
+RPC.US,D,20240418,000000,7.34453,7.37383,7.17361,7.24688,857863,0
+RPC.US,D,20240419,000000,7.21757,7.39826,7.21757,7.325,641111,0
+RPC.US,D,20240422,000000,7.31524,7.43244,7.31524,7.36407,656043,0
+RPC.US,D,20240423,000000,7.38359,7.48127,7.33477,7.41289,611504,0
+RPC.US,D,20240424,000000,7.36407,7.49592,7.36407,7.41289,735472,0
+RPC.US,D,20240425,000000,7.41289,7.42266,7.20292,7.22733,1114964,0
+RPC.US,D,20240426,000000,7.27616,7.325,7.15896,7.28594,1140582,0
+RPC.US,D,20240429,000000,7.34453,7.45196,7.34453,7.37383,1170567,0
+RPC.US,D,20240430,000000,7.33477,7.3543,6.92457,6.93434,756968,0
+RPC.US,D,20240501,000000,6.96364,7.30547,6.91481,7.1785,821071,0
+RPC.US,D,20240502,000000,7.23709,7.30547,7.13612,7.18827,685044,0
+RPC.US,D,20240503,000000,7.30547,7.4422,7.30547,7.37383,753157,0
+RPC.US,D,20240506,000000,7.41289,7.48616,7.36407,7.46174,276828,0
+RPC.US,D,20240507,000000,7.46174,7.53987,7.41289,7.45196,445714,0
+RPC.US,D,20240508,000000,7.3543,7.45196,7.2664,7.41289,367535,0
+RPC.US,D,20240509,000000,7.71567,7.94518,7.4422,7.9403,825722,0
+RPC.US,D,20240510,000000,7.92077,8.1454,7.92077,7.98913,711889,0
+RPC.US,D,20240513,000000,8.10633,8.23329,8.04286,8.11609,762171,0
+RPC.US,D,20240514,000000,8.22353,8.28214,8.00865,8.12585,878123,0
+RPC.US,D,20240515,000000,8.204,8.27236,8.0575,8.0868,513602,0
+RPC.US,D,20240516,000000,8.0868,8.1503,8.06727,8.09655,399488,0
+RPC.US,D,20240517,000000,8.10633,8.13075,8.02333,8.03796,335548,0
+RPC.US,D,20240520,000000,8.01843,8.01843,7.89634,7.97936,397601,0
+RPC.US,D,20240521,000000,7.95007,8.03336,7.94518,8.00865,466839,0
+RPC.US,D,20240522,000000,8.00865,8.04774,7.97448,8.02821,474224,0
+RPC.US,D,20240523,000000,8.04774,8.16982,7.92565,7.9403,385355,0
+RPC.US,D,20240524,000000,7.9403,8.07702,7.9403,7.9989,331238,0
+RPC.US,D,20240528,000000,7.9989,8.00865,7.82798,7.84263,360321,0
+RPC.US,D,20240529,000000,7.7059,7.92565,7.7059,7.86215,424873,0
+RPC.US,D,20240530,000000,7.93054,8.04774,7.8817,7.90123,325084,0
+RPC.US,D,20240531,000000,7.94537,8.03364,7.8669,7.92576,460222,0
+RPC.US,D,20240603,000000,8.03364,8.03364,7.78843,7.8767,379536,0
+RPC.US,D,20240604,000000,7.83746,7.85708,7.77371,7.80805,343840,0
+RPC.US,D,20240605,000000,7.84729,7.96499,7.77862,7.93557,520021,0
+RPC.US,D,20240606,000000,7.95518,8.01403,7.83746,7.9748,351697,0
+RPC.US,D,20240607,000000,7.8767,7.9748,7.79823,7.94537,479157,0
+RPC.US,D,20240610,000000,7.8767,8.04346,7.82276,7.99441,280653,0
+RPC.US,D,20240611,000000,7.92576,8.17098,7.89632,8.09251,526496,0
+RPC.US,D,20240612,000000,8.27889,8.35735,7.91105,7.91595,651673,0
+RPC.US,D,20240613,000000,7.89632,7.96009,7.73937,7.90614,497573,0
+RPC.US,D,20240614,000000,7.85708,7.89632,7.79823,7.84729,527769,0
+RPC.US,D,20240617,000000,7.72957,7.8767,7.72957,7.7492,559739,0
+RPC.US,D,20240618,000000,7.89632,8.02385,7.85708,7.93557,431980,0
+RPC.US,D,20240620,000000,7.92576,8.17098,7.84729,8.15136,547955,0
+RPC.US,D,20240621,000000,8.18078,8.18078,8.01403,8.0827,732018,0
+RPC.US,D,20240624,000000,8.12194,8.22984,8.10231,8.21022,301151,0
+RPC.US,D,20240625,000000,8.18078,8.21022,8.03364,8.09251,316848,0
+RPC.US,D,20240626,000000,8.11212,8.1906,8.02385,8.14155,661647,0
+RPC.US,D,20240627,000000,8.13175,8.2004,8.05337,8.2004,448993,0
+RPC.US,D,20240628,000000,8.27889,8.4064,8.2004,8.31812,2362406,0
+RPC.US,D,20240701,000000,8.31812,8.45544,7.99932,8.03364,911291,0
+RPC.US,D,20240702,000000,8.00424,8.10724,7.9699,8.10231,357337,0
+RPC.US,D,20240703,000000,8.13175,8.16117,8.07289,8.14155,276821,0
+RPC.US,D,20240705,000000,8.11212,8.13175,8.02778,8.06308,348025,0
+RPC.US,D,20240708,000000,8.17098,8.25436,8.12685,8.2004,695824,0
+RPC.US,D,20240709,000000,8.23964,8.64182,8.1906,8.63201,583698,0
+RPC.US,D,20240710,000000,8.57316,8.69087,8.49467,8.68105,763067,0
+RPC.US,D,20240711,000000,8.77914,9.12246,8.77914,9.10285,725530,0
+RPC.US,D,20240712,000000,9.19113,9.3628,9.13227,9.26959,626086,0
+RPC.US,D,20240715,000000,9.33827,9.50502,9.28922,9.43634,477456,0
+RPC.US,D,20240716,000000,9.53445,9.95619,9.51483,9.93672,716824,0
+RPC.US,D,20240717,000000,9.92679,10.1132,9.67668,9.76986,627717,0
+RPC.US,D,20240718,000000,9.711,9.9661,9.59329,9.63253,1226915,0
+RPC.US,D,20240719,000000,9.63253,9.76986,9.47558,9.55406,558327,0
+RPC.US,D,20240722,000000,9.53445,9.68159,9.41674,9.63253,328418,0
+RPC.US,D,20240723,000000,9.63253,9.81871,9.5884,9.73062,415213,0
+RPC.US,D,20240724,000000,9.73062,9.95619,9.59329,9.59329,894838,0
+RPC.US,D,20240725,000000,9.60311,9.92679,9.60311,9.85816,554927,0
+RPC.US,D,20240726,000000,9.94636,10.0446,9.8189,9.97596,419994,0
+RPC.US,D,20240729,000000,9.97596,10.0151,9.71591,9.76986,536763,0
+RPC.US,D,20240730,000000,9.84832,9.87774,9.63745,9.7012,434678,0
+RPC.US,D,20240731,000000,9.74044,9.84344,9.60801,9.77967,697852,0
+RPC.US,D,20240801,000000,9.76986,9.76986,9.37259,9.46579,543804,0
+RPC.US,D,20240802,000000,9.21075,9.29903,9.11264,9.1617,435303,0
+RPC.US,D,20240805,000000,8.92627,8.93609,8.52903,8.73009,727250,0
+RPC.US,D,20240806,000000,8.73009,8.73009,8.5143,8.55355,576816,0
+RPC.US,D,20240807,000000,8.66143,8.75953,8.4064,8.42601,452343,0
+RPC.US,D,20240808,000000,8.47506,8.62219,8.44563,8.61239,363603,0
+RPC.US,D,20240809,000000,9.87774,9.87774,8.89686,9.12246,536891,0
+RPC.US,D,20240812,000000,9.22056,9.65707,9.17152,9.54425,671848,0
+RPC.US,D,20240813,000000,9.61291,9.69139,9.52464,9.64236,560981,0
+RPC.US,D,20240814,000000,9.7012,9.7012,9.46579,9.51483,289365,0
+RPC.US,D,20240815,000000,9.7012,9.711,9.53445,9.7012,499378,0
+RPC.US,D,20240816,000000,9.64236,9.83852,9.56387,9.8189,375181,0
+RPC.US,D,20240819,000000,9.77967,10.1524,9.77967,10.1229,797809,0
+RPC.US,D,20240820,000000,10.1426,10.1426,9.84832,9.9071,578260,0
+RPC.US,D,20240821,000000,9.64236,9.95619,9.60321,9.9071,496166,0
+RPC.US,D,20240822,000000,9.8679,9.94636,9.79929,9.80911,585569,0
+RPC.US,D,20240823,000000,9.94636,10.1524,9.8876,10.1524,610194,0
+RPC.US,D,20240826,000000,10.2407,10.2407,9.8728,9.8974,242246,0
+RPC.US,D,20240827,000000,9.8189,9.85325,9.69139,9.72083,284734,0
+RPC.US,D,20240828,000000,9.72083,9.80911,9.50993,9.57368,245824,0
+RPC.US,D,20240829,000000,9.68159,9.83852,9.56387,9.76986,367913,0
+RPC.US,D,20240830,000000,9.79448,9.90285,9.65667,9.89293,260016,0
+RPC.US,D,20240903,000000,9.83385,9.83385,9.44995,9.80432,684021,0
+RPC.US,D,20240904,000000,9.8437,10.0851,9.8437,9.91255,316368,0
+RPC.US,D,20240905,000000,9.97167,10.02,9.8437,9.91255,202359,0
+RPC.US,D,20240906,000000,9.92244,9.96181,9.79448,9.82402,388794,0
+RPC.US,D,20240909,000000,9.81416,9.96679,9.81416,9.86339,279783,0
+RPC.US,D,20240910,000000,9.86339,10.0111,9.79448,9.95192,389453,0
+RPC.US,D,20240911,000000,9.93236,10.0111,9.77902,9.97167,263445,0
+RPC.US,D,20240912,000000,10.0701,10.0701,9.81908,10.0012,471943,0
+RPC.US,D,20240913,000000,10.1291,10.4738,10.1291,10.3359,304748,0
+RPC.US,D,20240916,000000,10.3655,10.4048,10.3113,10.3753,409923,0
+RPC.US,D,20240917,000000,10.4147,10.5918,10.4147,10.5722,442446,0
+RPC.US,D,20240918,000000,10.5032,10.6016,10.3359,10.3457,437701,0
+RPC.US,D,20240919,000000,10.5819,10.7788,10.3359,10.7691,790399,0
+RPC.US,D,20240920,000000,10.7691,10.7691,10.5523,10.6706,1103157,0
+RPC.US,D,20240923,000000,10.7296,10.7985,10.5722,10.5918,348346,0
+RPC.US,D,20240924,000000,10.6213,10.774,10.5523,10.7296,447645,0
+RPC.US,D,20240925,000000,10.7691,10.7788,10.6706,10.7198,517471,0
+RPC.US,D,20240926,000000,10.828,10.828,10.6016,10.6016,403207,0
+RPC.US,D,20240927,000000,10.6804,10.7985,10.6311,10.6509,188706,0
+RPC.US,D,20240930,000000,10.705,10.705,10.4442,10.5426,263899,0
+RPC.US,D,20241001,000000,10.5229,10.6411,10.4048,10.6213,343950,0
+RPC.US,D,20241002,000000,10.5523,10.6903,10.5229,10.5819,553828,0
+RPC.US,D,20241003,000000,10.5722,10.7887,10.5722,10.7691,208518,0
+RPC.US,D,20241004,000000,10.7691,10.9625,10.7099,10.8772,895899,0
+RPC.US,D,20241007,000000,10.9365,10.9855,10.7493,10.8083,228557,0
+RPC.US,D,20241008,000000,10.8478,10.8576,10.7691,10.8083,172770,0
+RPC.US,D,20241009,000000,10.7985,10.8921,10.7985,10.8478,176977,0
+RPC.US,D,20241010,000000,10.8871,10.966,10.828,10.8772,210687,0
+RPC.US,D,20241011,000000,10.9461,11.0348,10.9365,10.9461,171233,0
+RPC.US,D,20241014,000000,11.0052,11.0545,10.9067,11.0151,197646,0
+RPC.US,D,20241015,000000,11.0348,11.0989,10.9955,11.0249,184059,0
+RPC.US,D,20241016,000000,11.0741,11.2904,11.0741,11.2316,351522,0
+RPC.US,D,20241017,000000,11.2809,11.2809,11.0051,11.0741,408164,0
+RPC.US,D,20241018,000000,11.0939,11.1726,10.9265,11.1135,430581,0
+RPC.US,D,20241021,000000,11.1333,11.1333,10.8971,11.0052,226185,0
+RPC.US,D,20241022,000000,11.0249,11.1726,10.9905,11.0939,281537,0
+RPC.US,D,20241023,000000,11.0151,11.1135,10.6361,10.7788,367647,0
+RPC.US,D,20241024,000000,10.8478,10.9166,10.7937,10.9067,190041,0
+RPC.US,D,20241025,000000,10.956,11.0447,10.828,10.9461,270661,0
+RPC.US,D,20241028,000000,11.0348,11.1923,11.0003,11.0249,268772,0
+RPC.US,D,20241029,000000,10.966,11.1824,10.9461,11.1628,211119,0
+RPC.US,D,20241030,000000,11.1628,11.2809,11.0643,11.0741,147116,0
+RPC.US,D,20241031,000000,11.0939,11.1628,10.8675,10.8772,155221,0
+RPC.US,D,20241101,000000,10.9461,10.9955,10.7099,10.7198,244214,0
+RPC.US,D,20241104,000000,10.6804,10.7691,10.6016,10.6804,195272,0
+RPC.US,D,20241105,000000,10.6411,10.956,10.6411,10.956,206979,0
+RPC.US,D,20241106,000000,11.3203,11.4187,11.0741,11.2514,509427,0
+RPC.US,D,20241107,000000,11.2514,11.266,11.0939,11.1824,480873,0
+RPC.US,D,20241108,000000,11.3104,11.7041,11.0447,11.4975,1190200,0
+RPC.US,D,20241111,000000,11.5418,12.0389,11.3104,12.0389,1779806,0
+RPC.US,D,20241112,000000,11.719,12.1835,11.527,11.8912,1093821,0
+RPC.US,D,20241113,000000,12.0191,12.093,11.5959,11.6157,633043,0
+RPC.US,D,20241114,000000,11.6943,11.8321,11.591,11.714,664839,0
+RPC.US,D,20241115,000000,11.7238,11.9158,11.6647,11.842,622314,0
+RPC.US,D,20241118,000000,11.7928,12.0245,11.7928,11.9109,544448,0
+RPC.US,D,20241119,000000,11.6647,12.1865,11.6647,12.1078,701972,0
+RPC.US,D,20241120,000000,12.2258,12.9346,12.1028,12.9346,3018984,0
+RPC.US,D,20241121,000000,13.033,13.4564,12.7674,13.3875,1789126,0
+RPC.US,D,20241122,000000,13.4661,13.604,13.3284,13.5744,849345,0
+RPC.US,D,20241125,000000,13.7024,13.9879,13.6434,13.7713,2867176,0
+RPC.US,D,20241126,000000,13.6924,13.7812,13.609,13.7024,687843,0
+RPC.US,D,20241127,000000,13.7516,13.9829,13.6729,13.9484,605590,0
+RPC.US,D,20241129,000000,13.9929,14.0915,13.8548,13.9141,595537,0
+RPC.US,D,20241202,000000,14.0354,14.0719,13.8646,13.9141,1192392,0
+RPC.US,D,20241203,000000,14.0127,14.0521,13.7264,13.7659,1147991,0
+RPC.US,D,20241204,000000,13.7659,14.0127,13.5883,13.7166,1227088,0
+RPC.US,D,20241205,000000,13.7215,13.8252,13.4995,13.5192,903564,0
+RPC.US,D,20241206,000000,13.6081,13.6941,13.0505,13.0653,621210,0
+RPC.US,D,20241209,000000,13.1738,13.1738,12.9963,13.1148,841536,0
+RPC.US,D,20241210,000000,13.1148,13.3416,12.9371,13.164,592220,0
+RPC.US,D,20241211,000000,13.2429,13.5144,13.1936,13.4403,518208,0
+RPC.US,D,20241212,000000,13.322,13.5686,13.0851,13.1048,648367,0
+RPC.US,D,20241213,000000,13.2429,13.2429,12.9074,13.0752,542507,0
+RPC.US,D,20241216,000000,13.017,13.1738,12.9764,13.1344,691967,0
+RPC.US,D,20241217,000000,13.0456,13.3811,12.6114,13.3121,1704546,0
+RPC.US,D,20241218,000000,13.3811,13.7462,12.6114,12.6903,903293,0
+RPC.US,D,20241219,000000,12.7909,12.9272,12.3695,12.5521,659628,0
+RPC.US,D,20241220,000000,12.3844,12.9568,12.3548,12.7199,879717,0
+RPC.US,D,20241223,000000,12.7989,12.8778,12.4733,12.5521,540870,0
+RPC.US,D,20241224,000000,12.5471,12.7002,12.5424,12.6509,176091,0
+RPC.US,D,20241226,000000,12.5325,12.8186,12.493,12.7791,333445,0
+RPC.US,D,20241227,000000,12.5719,12.8087,12.4041,12.4338,502406,0
+RPC.US,D,20241230,000000,12.2573,12.4436,12.118,12.266,642394,0
+RPC.US,D,20241231,000000,12.4338,12.492,12.1969,12.4436,554728,0
+RPC.US,D,20250102,000000,12.5818,12.8877,12.5424,12.6706,698538,0
+RPC.US,D,20250103,000000,12.7693,12.7989,12.493,12.7298,356778,0
+RPC.US,D,20250106,000000,12.7397,13.0653,12.7298,12.9963,1316691,0
+RPC.US,D,20250107,000000,13.2923,13.3804,12.8828,13.016,901017,0
+RPC.US,D,20250108,000000,12.9272,13.2233,12.8236,13.2233,448668,0
+RPC.US,D,20250110,000000,12.8877,13.0259,12.3449,12.5424,742967,0
+RPC.US,D,20250113,000000,12.4831,12.7591,12.4436,12.6015,509636,0
+RPC.US,D,20250114,000000,12.6805,12.8186,12.5521,12.8186,423575,0
+RPC.US,D,20250115,000000,13.2233,13.2429,13.0357,13.164,639870,0
+RPC.US,D,20250116,000000,13.1689,13.3121,13.1344,13.2529,499358,0
+RPC.US,D,20250117,000000,13.3811,13.4403,13.164,13.2134,646155,0
+RPC.US,D,20250121,000000,13.4009,13.7068,13.3614,13.4699,807418,0
+RPC.US,D,20250122,000000,13.5095,13.5488,13.0851,13.2725,376762,0
+RPC.US,D,20250123,000000,13.1699,13.6377,13.164,13.5785,615546,0
+RPC.US,D,20250124,000000,13.5192,13.7462,13.4011,13.5883,322893,0
+RPC.US,D,20250127,000000,13.46,13.5883,13.1541,13.2233,315623,0
+RPC.US,D,20250128,000000,13.2762,13.5686,13.2702,13.5095,532408,0
+RPC.US,D,20250129,000000,13.5184,13.6456,13.3367,13.4798,333244,0
+RPC.US,D,20250130,000000,13.6278,13.7356,13.391,13.5391,349506,0
+RPC.US,D,20250131,000000,13.5587,13.5735,13.3219,13.4798,466056,0
+RPC.US,D,20250203,000000,13.1344,13.2825,12.8976,13.1738,394053,0
+RPC.US,D,20250204,000000,13.1106,13.3021,13.0851,13.1148,266542,0
+RPC.US,D,20250205,000000,13.1838,13.6574,13.0653,13.5785,1244257,0
+RPC.US,D,20250206,000000,13.5686,13.667,13.3515,13.4009,398222,0
+RPC.US,D,20250207,000000,13.46,13.4945,13.233,13.2529,317423,0
+RPC.US,D,20250210,000000,13.3614,13.5735,13.1838,13.4304,649958,0
+RPC.US,D,20250211,000000,13.2725,13.3219,13.016,13.2626,1036025,0
+RPC.US,D,20250212,000000,13.4255,13.4255,11.8417,12.7397,1814122,0
+RPC.US,D,20250213,000000,12.6706,12.7298,12.0778,12.5424,882850,0
+RPC.US,D,20250214,000000,12.4338,12.5521,11.9601,12.4436,991577,0
+RPC.US,D,20250218,000000,12.4831,13.2923,12.2956,13.2233,1340459,0
+RPC.US,D,20250219,000000,13.1591,13.1601,12.8486,13.016,750272,0
+RPC.US,D,20250220,000000,12.8877,12.9864,12.5719,12.8186,760179,0
+RPC.US,D,20250221,000000,12.9222,12.9468,12.7199,12.7495,838173,0
+RPC.US,D,20250224,000000,12.7595,12.8286,12.4338,12.5127,554116,0
+RPC.US,D,20250225,000000,12.4717,12.5867,12.2956,12.4733,531608,0
+RPC.US,D,20250226,000000,12.5225,12.6855,12.4634,12.641,415655,0
+RPC.US,D,20250227,000000,12.641,12.7002,12.4041,12.493,454223,0
+RPC.US,D,20250228,000000,12.4386,12.6612,12.3891,12.6365,684694,0
+RPC.US,D,20250303,000000,12.7652,13.0471,12.4237,12.4781,796932,0
+RPC.US,D,20250304,000000,12.2703,12.3,11.726,11.8943,503133,0
+RPC.US,D,20250305,000000,11.9636,12.0328,11.7855,11.9536,466218,0
+RPC.US,D,20250306,000000,11.751,11.8943,11.4737,11.4886,463741,0
+RPC.US,D,20250307,000000,11.5084,11.6617,11.1521,11.5183,631188,0
+RPC.US,D,20250310,000000,11.2422,11.2808,10.8553,11.0334,561026,0
+RPC.US,D,20250311,000000,10.9992,11.2313,10.8454,11.073,431308,0
+RPC.US,D,20250312,000000,11.2362,11.3402,11.1324,11.1818,274951,0
+RPC.US,D,20250313,000000,11.1868,11.2215,10.875,10.9245,193037,0
+RPC.US,D,20250314,000000,11.0829,11.4341,11.0236,11.35,446408,0
+RPC.US,D,20250317,000000,11.3451,11.7013,11.3352,11.5974,343371,0
+RPC.US,D,20250318,000000,11.5579,11.7063,11.5281,11.5479,317862,0
+RPC.US,D,20250319,000000,11.5084,11.8745,11.5084,11.7954,474536,0
+RPC.US,D,20250320,000000,11.7855,11.9536,11.6964,11.8349,373619,0
+RPC.US,D,20250321,000000,11.6766,11.8052,11.6568,11.736,1703828,0
+RPC.US,D,20250324,000000,11.9487,12.1565,11.9438,12.1515,340239,0
+RPC.US,D,20250325,000000,12.2802,12.3197,12.0229,12.1318,522834,0
+RPC.US,D,20250326,000000,12.1515,12.2505,11.8052,11.9636,331791,0
+RPC.US,D,20250327,000000,11.8943,11.8943,11.6786,11.726,489444,0
+RPC.US,D,20250328,000000,11.7459,11.7755,11.4984,11.6271,512842,0
+RPC.US,D,20250331,000000,11.4589,11.6816,11.36,11.6271,464576,0
+RPC.US,D,20250401,000000,11.5756,11.6519,11.4044,11.5678,368063,0
+RPC.US,D,20250402,000000,11.4243,11.8893,11.3699,11.8152,241108,0
+RPC.US,D,20250403,000000,11.1324,11.2709,10.2862,10.4199,698181,0
+RPC.US,D,20250404,000000,9.9548,9.99438,9.20275,9.38086,915622,0
+RPC.US,D,20250407,000000,8.82672,9.91522,8.75745,9.82616,1329488,0
+RPC.US,D,20250408,000000,10.4891,10.687,9.43034,9.50951,871699,0
+RPC.US,D,20250409,000000,9.40066,10.5782,9.20275,10.4891,1102878,0
+RPC.US,D,20250410,000000,10.0636,10.4447,9.98452,10.3308,720084,0
+RPC.US,D,20250411,000000,10.3447,10.4793,10.0192,10.4397,445318,0
+RPC.US,D,20250414,000000,10.6603,10.7167,10.4001,10.7069,339828,0
+RPC.US,D,20250415,000000,10.7563,11.053,10.7366,10.8849,514197,0
+RPC.US,D,20250416,000000,10.8157,10.8949,10.6795,10.796,382382,0
+RPC.US,D,20250417,000000,10.974,11.0057,10.7069,10.9048,346026,0
+RPC.US,D,20250421,000000,10.786,10.8652,10.1923,10.2912,844969,0
+RPC.US,D,20250422,000000,10.4841,10.6376,10.3308,10.6178,546243,0
+RPC.US,D,20250423,000000,10.9939,11.2015,10.6573,10.786,512251,0
+RPC.US,D,20250424,000000,10.8553,11.1126,10.796,11.073,470703,0
+RPC.US,D,20250425,000000,11.0581,11.1175,10.9245,11.0928,369846,0
+RPC.US,D,20250428,000000,11.1225,11.2115,10.9839,11.1324,745085,0
+RPC.US,D,20250429,000000,11.1126,11.2709,10.9939,11.2115,379891,0
+RPC.US,D,20250430,000000,11.0186,11.1422,10.8355,10.9542,781934,0
+RPC.US,D,20250501,000000,10.8652,11.261,10.8652,11.1521,430531,0
+RPC.US,D,20250502,000000,11.2709,11.5974,11.2709,11.449,440893,0
+RPC.US,D,20250505,000000,11.3352,11.5183,11.2709,11.3303,460309,0
+RPC.US,D,20250506,000000,11.1422,11.36,11.1026,11.2412,371273,0
+RPC.US,D,20250507,000000,11.2313,11.4194,11.2215,11.2907,651725,0
+RPC.US,D,20250508,000000,11.0116,11.6964,10.7266,11.5974,620563,0
+RPC.US,D,20250509,000000,11.6023,11.6766,11.449,11.5381,507412,0
+RPC.US,D,20250512,000000,12.0328,12.31,11.7707,11.8845,729012,0
+RPC.US,D,20250513,000000,11.9686,12.0922,11.726,11.8349,1666873,0
+RPC.US,D,20250514,000000,11.8349,12.0328,11.8052,11.9933,513910,0
+RPC.US,D,20250515,000000,11.9636,12.0922,11.8002,12.0724,448620,0
+RPC.US,D,20250516,000000,12.1218,12.1515,11.9982,12.0031,508396,0
+RPC.US,D,20250519,000000,11.8449,11.9438,11.7855,11.8449,368790,0
+RPC.US,D,20250520,000000,11.7954,11.8052,11.5381,11.5479,262122,0
+RPC.US,D,20250521,000000,11.3994,11.4391,11.0532,11.1126,603363,0
+RPC.US,D,20250522,000000,11.1026,11.2412,10.9332,11.073,503039,0
+RPC.US,D,20250523,000000,10.786,11.1719,10.7759,11.0928,428344,0
+RPC.US,D,20250527,000000,11.2313,11.4589,11.0681,11.3303,846420,0
+RPC.US,D,20250528,000000,11.3204,11.4688,11.2313,11.3699,505830,0
+RPC.US,D,20250529,000000,11.4837,11.4837,10.687,10.7266,537915,0
+RPC.US,D,20250530,000000,10.5952,10.9178,10.5355,10.7837,875671,0
+RPC.US,D,20250602,000000,10.8622,10.8672,10.3865,10.466,566712,0
+RPC.US,D,20250603,000000,10.466,10.476,9.97446,10.029,1553783,0
+RPC.US,D,20250604,000000,10.0092,10.3567,9.83048,10.2872,1070905,0
+RPC.US,D,20250605,000000,10.2624,10.2624,9.86027,9.89006,684458,0
+RPC.US,D,20250606,000000,10.0092,10.0986,9.80069,9.80069,516001,0
+RPC.US,D,20250609,000000,9.84041,9.92978,9.71132,9.82055,739095,0
+RPC.US,D,20250610,000000,9.96948,10.1035,9.86027,9.92978,804967,0
+RPC.US,D,20250611,000000,9.97944,9.99926,9.77587,9.80069,1139080,0
+RPC.US,D,20250612,000000,9.69146,9.76097,9.52266,9.72125,1069615,0
+RPC.US,D,20250613,000000,9.52266,9.58044,9.22973,9.3042,864280,0
+RPC.US,D,20250616,000000,9.4184,9.45315,9.25455,9.27441,572043,0
+RPC.US,D,20250617,000000,9.19001,9.29427,8.89708,8.94673,768098,0
+RPC.US,D,20250618,000000,8.99638,9.14532,8.92687,8.94673,630087,0
+RPC.US,D,20250620,000000,9.00631,9.05099,8.84744,8.84744,1358587,0
+RPC.US,D,20250623,000000,8.88219,9.11057,8.78786,9.04603,1226982,0
+RPC.US,D,20250624,000000,9.14532,9.4035,9.06092,9.34392,1243952,0
+RPC.US,D,20250625,000000,9.31909,9.73118,9.19497,9.73118,2542464,0
+RPC.US,D,20250626,000000,9.79573,10.2376,9.79076,10.0886,3088620,0
+RPC.US,D,20250627,000000,10.1085,10.3269,9.89999,10.029,3794491,0
+RPC.US,D,20250630,000000,10.039,10.1731,9.7709,10.1483,1016470,0
+RPC.US,D,20250701,000000,10.1185,10.456,9.97944,10.4163,1052739,0
+RPC.US,D,20250702,000000,10.4064,10.6149,10.3766,10.605,649856,0
+RPC.US,D,20250703,000000,10.605,10.7689,10.5753,10.6746,344747,0
+RPC.US,D,20250707,000000,10.61,10.6596,10.3567,10.4163,501313,0
+RPC.US,D,20250708,000000,10.4213,10.7537,10.4014,10.6447,1061482,0
+RPC.US,D,20250709,000000,10.7093,10.7341,10.5455,10.6646,1044291,0
+RPC.US,D,20250710,000000,10.6646,10.9873,10.6546,10.9625,447730,0
+RPC.US,D,20250711,000000,10.878,10.878,10.749,10.7539,353413,0
+RPC.US,D,20250714,000000,10.6844,10.9128,10.6844,10.8235,494165,0
+RPC.US,D,20250715,000000,11.0419,11.0618,10.7043,10.7341,607778,0
+RPC.US,D,20250716,000000,10.7887,11.449,10.7887,11.4193,1242348,0
+RPC.US,D,20250717,000000,11.3845,11.7469,11.3448,11.737,611567,0
+RPC.US,D,20250718,000000,11.7965,11.8263,11.5483,11.6774,457602,0
+RPC.US,D,20250721,000000,11.7965,11.7965,11.5086,11.5086,596483,0
+RPC.US,D,20250722,000000,11.5284,11.8413,11.5186,11.8165,450555,0
+RPC.US,D,20250723,000000,11.876,12.1044,11.7965,12.0249,478294,0
+RPC.US,D,20250724,000000,12.0249,12.1392,11.9704,12.0647,669761,0
+RPC.US,D,20250725,000000,12.0746,12.2435,11.9902,12.2235,633852,0
+RPC.US,D,20250728,000000,12.2782,12.3526,12.1838,12.3428,534925,0
+RPC.US,D,20250729,000000,12.4321,12.4321,12.1938,12.3129,521427,0
+RPC.US,D,20250730,000000,12.3378,12.4421,12.1242,12.2633,680742,0
+RPC.US,D,20250731,000000,12.2732,12.4023,12.1838,12.2137,520593,0
+RPC.US,D,20250801,000000,12.0349,12.0746,11.6159,11.8065,535683,0
+RPC.US,D,20250804,000000,11.8959,12.0746,11.8263,12.0051,414609,0
+RPC.US,D,20250805,000000,12.0647,12.1242,11.7965,12.0249,779751,0
+RPC.US,D,20250806,000000,12.1342,12.1938,11.9952,12.0449,531606,0
+RPC.US,D,20250807,000000,12.2732,12.6753,11.9058,11.9753,621137,0
+RPC.US,D,20250808,000000,12.2186,12.9882,12.2186,12.4122,849382,0
+RPC.US,D,20250811,000000,12.4569,12.4569,11.9654,12.154,444631,0
+RPC.US,D,20250812,000000,12.2732,12.5364,12.2583,12.4221,524869,0
+RPC.US,D,20250813,000000,12.4718,12.73,12.3924,12.73,466797,0
+RPC.US,D,20250814,000000,12.576,12.72,12.4619,12.6605,477805,0
+RPC.US,D,20250815,000000,12.6127,12.72,12.3676,12.4421,396214,0
+RPC.US,D,20250818,000000,12.3526,12.5462,12.3328,12.4421,547350,0
+RPC.US,D,20250819,000000,12.5413,12.5413,12.1193,12.1442,374706,0
+RPC.US,D,20250820,000000,12.087,12.3428,11.8463,12.3129,522492,0
+RPC.US,D,20250821,000000,12.2533,12.4519,12.1838,12.4023,276188,0
+RPC.US,D,20250822,000000,12.4736,12.8094,12.4321,12.6605,543864,0
+RPC.US,D,20250825,000000,12.5612,12.6505,12.4321,12.4321,260637,0
+RPC.US,D,20250826,000000,12.4221,12.5512,12.3328,12.3824,496829,0
+RPC.US,D,20250827,000000,12.3328,12.4469,12.2335,12.3428,370090,0
+RPC.US,D,20250828,000000,12.4221,12.5413,12.2633,12.2633,459196,0
+RPC.US,D,20250829,000000,12.2707,12.3952,12.1711,12.2907,396708,0
+RPC.US,D,20250902,000000,12.0317,12.2608,11.9919,12.2309,282251,0
+RPC.US,D,20250903,000000,12.211,12.2309,11.9321,12.0317,266806,0
+RPC.US,D,20250904,000000,12.1064,12.3006,12.0765,12.1512,305468,0
+RPC.US,D,20250905,000000,12.2209,12.2209,11.7827,11.9819,405560,0
+RPC.US,D,20250908,000000,12.0666,12.3205,11.962,12.2807,495882,0
+RPC.US,D,20250909,000000,12.211,12.3903,11.9321,11.9421,605941,0
+RPC.US,D,20250910,000000,11.8773,12.1911,11.8674,12.1114,289273,0
+RPC.US,D,20250911,000000,12.1263,12.4948,12.1014,12.3205,400827,0
+RPC.US,D,20250912,000000,12.3504,12.3504,12.0815,12.0915,271915,0
+RPC.US,D,20250915,000000,12.2002,12.2209,11.8624,11.9122,300167,0
+RPC.US,D,20250916,000000,11.8723,11.9719,11.7578,11.8425,312665,0
+RPC.US,D,20250917,000000,11.8026,12.1014,11.5935,11.6731,395508,0
+RPC.US,D,20250918,000000,11.7827,12.1941,11.7827,12.0915,585399,0
+RPC.US,D,20250919,000000,12.0865,12.1313,11.9122,11.9221,1499650,0
+RPC.US,D,20250922,000000,11.8026,11.8723,11.6433,11.8225,365480,0
+RPC.US,D,20250923,000000,11.7976,12.0815,11.6731,11.7229,488029,0
+RPC.US,D,20250924,000000,11.6931,11.7429,11.0158,11.2449,555599,0
+RPC.US,D,20250925,000000,11.1851,11.3046,11.1054,11.1951,476849,0
+RPC.US,D,20250926,000000,11.21,11.3644,11.1353,11.1851,330360,0
+RPC.US,D,20250929,000000,11.2548,11.2947,11.0706,11.1353,288641,0
+RPC.US,D,20250930,000000,11.0755,11.1801,10.6572,10.8365,403419,0
+RPC.US,D,20251001,000000,10.8116,10.9062,10.5676,10.6473,578683,0
+RPC.US,D,20251002,000000,10.6871,10.7324,10.5277,10.6473,239262,0
+RPC.US,D,20251003,000000,10.712,10.9162,10.707,10.8465,295598,0
+RPC.US,D,20251006,000000,10.9162,11.0357,10.707,10.8863,373229,0
+RPC.US,D,20251007,000000,10.9411,10.9859,10.8066,10.9062,376638,0
+RPC.US,D,20251008,000000,10.8166,10.8938,10.2987,10.5277,496862,0
+RPC.US,D,20251009,000000,10.5775,10.6971,10.4306,10.6871,506830,0
+RPC.US,D,20251010,000000,10.707,10.8664,10.1493,10.209,414219,0
+RPC.US,D,20251013,000000,10.4082,10.4779,10.2688,10.468,325632,0
+RPC.US,D,20251014,000000,10.3734,10.7817,10.3734,10.6473,343577,0
+RPC.US,D,20251015,000000,10.7618,10.9261,10.6971,10.7767,296835,0
+RPC.US,D,20251016,000000,10.7767,10.7767,10.3086,10.4381,431370,0
+RPC.US,D,20251017,000000,10.4182,10.4879,10.3186,10.4281,435192,0
+RPC.US,D,20251020,000000,10.5178,10.7469,10.5178,10.6572,308741,0
+RPC.US,D,20251021,000000,10.6971,10.8265,10.6771,10.6971,277352,0
+RPC.US,D,20251022,000000,10.712,10.7668,10.4979,10.5277,371912,0
+RPC.US,D,20251023,000000,10.4888,10.6074,10.2787,10.4779,422039,0
+RPC.US,D,20251024,000000,10.6224,10.6672,10.5078,10.5078,179015,0
+RPC.US,D,20251027,000000,10.5775,10.8465,10.5775,10.7767,319500,0
+RPC.US,D,20251028,000000,10.7767,10.9361,10.6672,10.8365,275373,0
+RPC.US,D,20251029,000000,10.7518,10.8863,10.4779,10.5676,415007,0
+RPC.US,D,20251030,000000,10.5576,10.6024,10.0995,10.1094,338823,0
+RPC.US,D,20251031,000000,10.0198,10.1791,10.0098,10.1194,406590,0
+RPC.US,D,20251103,000000,10.0497,10.3684,9.9899,10.2887,477165,0
+RPC.US,D,20251104,000000,10.3036,10.3883,10.1991,10.2688,302432,0
+RPC.US,D,20251105,000000,10.4281,10.5477,10.1941,10.5377,371222,0
+RPC.US,D,20251106,000000,10.4132,10.6522,10.0297,10.3485,734145,0
+RPC.US,D,20251107,000000,10.2787,10.7469,10.2489,10.5377,909752,0
+RPC.US,D,20251110,000000,10.707,10.717,10.3285,10.3783,481134,0
+RPC.US,D,20251111,000000,10.4381,10.4879,10.3086,10.4082,604645,0
+RPC.US,D,20251112,000000,10.4281,10.5975,10.1094,10.1194,687641,0
+RPC.US,D,20251113,000000,10.214,10.214,9.81062,9.8405,499153,0
+RPC.US,D,20251114,000000,9.75086,9.9401,9.6911,9.87038,625400,0
+RPC.US,D,20251117,000000,9.95006,9.95006,9.27278,9.27278,668940,0
+RPC.US,D,20251118,000000,9.25286,9.42218,9.17318,9.31262,734386,0
+RPC.US,D,20251119,000000,9.3674,9.3674,9.02378,9.12338,706569,0
+RPC.US,D,20251120,000000,9.27278,9.47198,8.6453,8.66522,727879,0
+RPC.US,D,20251121,000000,8.73494,9.07358,8.67518,9.05366,668823,0
+RPC.US,D,20251124,000000,9.02627,9.21302,8.85446,9.16322,582798,0
+RPC.US,D,20251125,000000,9.20306,9.28772,9.10346,9.20306,376814,0
+RPC.US,D,20251126,000000,9.2429,9.35744,9.16322,9.3425,565279,0
+RPC.US,D,20251128,000000,9.31,9.4672,9.31,9.38,201191,0
+RPC.US,D,20251201,000000,9.26,9.57,9.2,9.43,437516,0
+RPC.US,D,20251202,000000,9.475,9.63,9.385,9.43,619629,0
+RPC.US,D,20251203,000000,9.51,9.885,9.475,9.84,607299,0
+RPC.US,D,20251204,000000,9.78,9.9,9.72,9.85,437790,0
+RPC.US,D,20251205,000000,9.865,10.01,9.7,9.84,420770,0
+RPC.US,D,20251208,000000,9.81,9.93,9.66,9.78,633169,0
+RPC.US,D,20251209,000000,9.795,10.19,9.77,9.97,653220,0
+RPC.US,D,20251210,000000,10.06,10.305,9.79,10.21,717136,0
+RPC.US,D,20251211,000000,10.33,10.425,10.11,10.38,429633,0
+RPC.US,D,20251212,000000,10.285,10.365,10.2,10.27,599579,0
+RPC.US,D,20251215,000000,10.315,10.37,9.905,10.06,341730,0
+RPC.US,D,20251216,000000,10.02,10.249,9.97,10.18,418486,0
+RPC.US,D,20251217,000000,10.19,10.29,9.86,9.91,558343,0
+RPC.US,D,20251218,000000,10.225,10.225,9.76,9.83,351929,0
+RPC.US,D,20251219,000000,9.84,9.91,9.71,9.91,1080753,0
+RPC.US,D,20251222,000000,9.87,10.14,9.78,10,350087,0
+RPC.US,D,20251223,000000,10.01,10.1372,9.96,9.97,304830,0
+RPC.US,D,20251224,000000,9.955,10.125,9.955,10.06,117735,0
+RPC.US,D,20251226,000000,10.045,10.08,9.97,10.08,206949,0
+RPC.US,D,20251229,000000,10.08,10.15,10.05,10.09,236972,0
+RPC.US,D,20251230,000000,10.05,10.1,9.85,9.88,300699,0
+RPC.US,D,20251231,000000,9.8,9.84,9.705,9.81,343844,0
+RPC.US,D,20260102,000000,9.91,9.91,9.76,9.89,311630,0
+RPC.US,D,20260105,000000,9.94,10.65,9.87,10.5,388309,0
+RPC.US,D,20260106,000000,10.45,10.58,10.365,10.55,288991,0
+RPC.US,D,20260107,000000,10.5,10.52,10.08,10.19,276518,0
+RPC.US,D,20260108,000000,10.12,10.5075,10.08,10.46,315584,0
+RPC.US,D,20260109,000000,10.58,10.59,10.22,10.33,347533,0
+RPC.US,D,20260112,000000,10.06,10.2975,10.06,10.29,272074,0
+RPC.US,D,20260113,000000,10.33,10.375,9.885,10.15,449511,0
+RPC.US,D,20260114,000000,10.09,10.45,9.99,10.44,397043,0
+RPC.US,D,20260115,000000,10.49,10.62,10.47,10.61,345860,0
+RPC.US,D,20260116,000000,10.58,10.78,10.45,10.71,859495,0
+RPC.US,D,20260120,000000,10.525,11.06,10.525,10.66,766916,0
+RPC.US,D,20260121,000000,10.75,11.1,10.69,11.09,779691,0
+RPC.US,D,20260122,000000,11.27,11.47,11.015,11.06,465744,0
+RPC.US,D,20260123,000000,11.18,11.18,10.69,10.76,370903,0
+RPC.US,D,20260126,000000,10.69,10.75,10.305,10.7,542074,0
+RPC.US,D,20260127,000000,10.55,10.99,10.55,10.97,556710,0
+RPC.US,D,20260128,000000,11,11.055,10.56,10.6,789322,0
+RPC.US,D,20260129,000000,10.63,10.91,10.54,10.9,538274,0
+RPC.US,D,20260130,000000,10.78,11.015,10.551,10.78,693251,0
+RPC.US,D,20260202,000000,10.775,11.035,10.67,10.93,409073,0
+RPC.US,D,20260203,000000,10.925,10.98,9.97,10.35,976767,0
+RPC.US,D,20260204,000000,10.31,10.56,10,10.5,839898,0
+RPC.US,D,20260205,000000,10.43,10.48,9.79,9.86,809289,0
+RPC.US,D,20260206,000000,10.155,10.21,10.025,10.2,467541,0
+RPC.US,D,20260209,000000,10.26,10.4937,10.12,10.45,408662,0
+RPC.US,D,20260210,000000,10.49,10.63,10.43,10.54,453424,0
+RPC.US,D,20260211,000000,11.16,11.29,10.28,10.58,493400,0
+RPC.US,D,20260212,000000,10.005,10.07,8.385,8.5,1106283,0
+RPC.US,D,20260213,000000,8.54,8.96,8.145,8.7,1414824,0
+RPC.US,D,20260217,000000,8.72,9.317,8.43,8.54,1352007,0
+RPC.US,D,20260218,000000,8.667,9.04,8.59,9.02,661487,0
diff --git a/daily/us/nyse stocks/2/rsby.us.txt b/daily/us/nyse stocks/2/rsby.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..764b537795f253bfa6b2001e04fc64e63112006b
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsby.us.txt	
@@ -0,0 +1,367 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSBY.US,D,20240822,000000,20.05,20.0799,20.04,20.05,28340,0
+RSBY.US,D,20240823,000000,20.07,20.07,19.9201,20.02,103398,0
+RSBY.US,D,20240826,000000,20.0111,20.08,20.0111,20.07,8571,0
+RSBY.US,D,20240827,000000,19.96,19.97,19.93,19.94,92550,0
+RSBY.US,D,20240828,000000,19.94,20.03,19.94,20.03,1360,0
+RSBY.US,D,20240829,000000,20.03,20.03,19.91,19.925,4568,0
+RSBY.US,D,20240830,000000,19.86,19.89,19.787,19.83,16356,0
+RSBY.US,D,20240903,000000,20.1,20.11,20.06,20.0615,52166,0
+RSBY.US,D,20240904,000000,20.13,20.16,20.1,20.14,6608,0
+RSBY.US,D,20240905,000000,20.14,20.2,20.12,20.1803,10076,0
+RSBY.US,D,20240906,000000,20.22,20.38,20.22,20.3543,2495,0
+RSBY.US,D,20240909,000000,20.26,20.26,20.19,20.2491,19139,0
+RSBY.US,D,20240910,000000,20.27,20.35,20.27,20.34,9981,0
+RSBY.US,D,20240911,000000,20.26,20.4,20.2021,20.2021,8049,0
+RSBY.US,D,20240912,000000,20.26,20.26,20.15,20.1556,2873,0
+RSBY.US,D,20240913,000000,20.18,20.23,20.18,20.225,10848,0
+RSBY.US,D,20240916,000000,20.21,20.2449,20.15,20.225,2667,0
+RSBY.US,D,20240917,000000,20.16,20.21,20.16,20.195,3179,0
+RSBY.US,D,20240918,000000,20.13,20.15,20.07,20.1403,1872,0
+RSBY.US,D,20240919,000000,19.98,19.98,19.91,19.95,9917,0
+RSBY.US,D,20240920,000000,19.94,20.005,19.92,19.9785,6390,0
+RSBY.US,D,20240923,000000,19.91,19.95,19.84,19.8889,2784,0
+RSBY.US,D,20240924,000000,19.77,19.85,19.77,19.8076,16239,0
+RSBY.US,D,20240925,000000,19.73,19.73,19.63,19.6625,13768,0
+RSBY.US,D,20240926,000000,19.61,19.7,19.5901,19.61,16416,0
+RSBY.US,D,20240927,000000,19.8,19.81,19.68,19.7954,8354,0
+RSBY.US,D,20240930,000000,19.83,19.83,19.77,19.77,8675,0
+RSBY.US,D,20241001,000000,19.77,19.77,19.7127,19.7127,402,0
+RSBY.US,D,20241002,000000,19.56,19.58,19.45,19.58,970,0
+RSBY.US,D,20241003,000000,19.45,19.45,19.21,19.21,24459,0
+RSBY.US,D,20241004,000000,19.05,19.14,18.97,18.995,18668,0
+RSBY.US,D,20241007,000000,18.82,18.9252,18.8,18.91,22389,0
+RSBY.US,D,20241008,000000,18.9489,19.045,18.92,18.97,12934,0
+RSBY.US,D,20241009,000000,19.01,19.025,18.95,18.9761,1753,0
+RSBY.US,D,20241010,000000,18.91,18.95,18.91,18.95,311,0
+RSBY.US,D,20241011,000000,18.85,19,18.85,18.9328,11657,0
+RSBY.US,D,20241014,000000,20.83,20.83,18.85,18.95,7056,0
+RSBY.US,D,20241015,000000,19.08,19.139,19.05,19.1,8761,0
+RSBY.US,D,20241016,000000,19.06,19.12,18.98,19.02,9240,0
+RSBY.US,D,20241017,000000,18.92,19.0098,18.89,19.0098,11309,0
+RSBY.US,D,20241018,000000,19.07,19.07,18.89,18.9381,49341,0
+RSBY.US,D,20241021,000000,18.82,18.84,18.7236,18.75,97826,0
+RSBY.US,D,20241022,000000,18.63,18.63,18.57,18.6115,978,0
+RSBY.US,D,20241023,000000,18.66,18.67,18.56,18.6111,6291,0
+RSBY.US,D,20241024,000000,18.61,18.7215,18.59,18.6189,10732,0
+RSBY.US,D,20241025,000000,18.6,18.71,18.4901,18.5778,7415,0
+RSBY.US,D,20241028,000000,18.56,18.62,18.5466,18.555,8230,0
+RSBY.US,D,20241029,000000,18.51,18.57,18.46,18.55,1109,0
+RSBY.US,D,20241030,000000,18.52,18.52,18.3352,18.3352,182,0
+RSBY.US,D,20241031,000000,18.905,18.905,18.18,18.43,3277,0
+RSBY.US,D,20241101,000000,18.41,18.4125,18.3101,18.365,12414,0
+RSBY.US,D,20241104,000000,18.331,18.48,18.32,18.3617,4349,0
+RSBY.US,D,20241105,000000,18.211,18.36,18.19,18.2906,7385,0
+RSBY.US,D,20241106,000000,18.22,18.39,18.22,18.3,11003,0
+RSBY.US,D,20241107,000000,18.19,18.2831,18.19,18.2831,108,0
+RSBY.US,D,20241108,000000,18.45,18.4577,18.361,18.4577,4512,0
+RSBY.US,D,20241111,000000,18.39,18.5,18.39,18.455,1634,0
+RSBY.US,D,20241112,000000,18.34,18.389,18.21,18.255,8362,0
+RSBY.US,D,20241113,000000,18.39,18.39,18.27,18.365,27285,0
+RSBY.US,D,20241114,000000,18.51,18.56,18.45,18.47,19638,0
+RSBY.US,D,20241115,000000,18.39,18.58,18.39,18.5009,5608,0
+RSBY.US,D,20241118,000000,18.36,18.42,18.3,18.39,44094,0
+RSBY.US,D,20241119,000000,18.46,18.46,18.34,18.34,4449,0
+RSBY.US,D,20241120,000000,18.32,18.4,18.29,18.3,17208,0
+RSBY.US,D,20241121,000000,18.31,18.3299,18.17,18.232,6067,0
+RSBY.US,D,20241122,000000,18.22,18.3199,18.22,18.27,1453,0
+RSBY.US,D,20241125,000000,18.45,18.5337,18.39,18.5158,9154,0
+RSBY.US,D,20241126,000000,18.63,18.63,18.43,18.5011,14665,0
+RSBY.US,D,20241127,000000,18.55,18.62,18.55,18.6015,665,0
+RSBY.US,D,20241129,000000,18.65,18.74,18.65,18.6816,2125,0
+RSBY.US,D,20241202,000000,18.7844,18.7844,18.7,18.74,2461,0
+RSBY.US,D,20241203,000000,18.73,18.74,18.66,18.6875,32147,0
+RSBY.US,D,20241204,000000,18.7147,18.75,18.6539,18.7068,3211,0
+RSBY.US,D,20241205,000000,18.62,18.67,18.58,18.6502,4298,0
+RSBY.US,D,20241206,000000,18.74,18.835,18.71,18.825,3000,0
+RSBY.US,D,20241209,000000,18.6806,18.82,18.68,18.8002,5439,0
+RSBY.US,D,20241210,000000,18.76,18.76,18.6793,18.7539,18162,0
+RSBY.US,D,20241211,000000,18.56,18.61,18.56,18.5804,3051,0
+RSBY.US,D,20241212,000000,18.6,18.6,18.5,18.5355,2419,0
+RSBY.US,D,20241213,000000,18.43,18.43,18.41,18.4152,2727,0
+RSBY.US,D,20241216,000000,18.559,18.56,18.47,18.47,3031,0
+RSBY.US,D,20241217,000000,18.63,18.65,18.53,18.5675,21518,0
+RSBY.US,D,20241218,000000,18.21,18.23,18.07,18.1248,16590,0
+RSBY.US,D,20241219,000000,18.039,18.039,17.87,17.9557,8040,0
+RSBY.US,D,20241220,000000,18.06,18.11,17.95,17.97,7805,0
+RSBY.US,D,20241223,000000,17.95,17.95,17.76,17.85,5891,0
+RSBY.US,D,20241224,000000,17.829,17.83,17.72,17.7838,2777,0
+RSBY.US,D,20241226,000000,17.68,17.85,17.68,17.8189,5914,0
+RSBY.US,D,20241227,000000,17.88,17.91,17.8192,17.8192,187077,0
+RSBY.US,D,20241230,000000,18,18.05,17.94,17.9924,33896,0
+RSBY.US,D,20241231,000000,18.05,18.06,18.025,18.05,22297,0
+RSBY.US,D,20250102,000000,18.05,18.07,17.87,18.01,3654,0
+RSBY.US,D,20250103,000000,18.06,18.079,17.89,17.89,4293,0
+RSBY.US,D,20250106,000000,17.79,17.85,17.75,17.79,15762,0
+RSBY.US,D,20250107,000000,17.66,17.77,17.63,17.74,36656,0
+RSBY.US,D,20250108,000000,17.52,17.54,17.37,17.475,21335,0
+RSBY.US,D,20250110,000000,17.33,17.4,17.3225,17.3225,22868,0
+RSBY.US,D,20250113,000000,17.36,17.47,17.36,17.4311,5074,0
+RSBY.US,D,20250114,000000,17.33,17.34,17.23,17.2729,9834,0
+RSBY.US,D,20250115,000000,17.57,17.75,17.57,17.6897,7484,0
+RSBY.US,D,20250116,000000,17.54,17.769,17.54,17.7101,37603,0
+RSBY.US,D,20250117,000000,17.62,17.7633,17.55,17.7149,2208,0
+RSBY.US,D,20250121,000000,17.51,17.68,17.45,17.5651,16777,0
+RSBY.US,D,20250122,000000,17.56,17.57,17.34,17.43,13870,0
+RSBY.US,D,20250123,000000,17.4499,17.45,17.21,17.2901,17773,0
+RSBY.US,D,20250124,000000,17.31,17.39,17.28,17.3617,2015,0
+RSBY.US,D,20250127,000000,17.56,17.67,17.56,17.658,958,0
+RSBY.US,D,20250128,000000,17.61,17.64,17.38,17.5939,36707,0
+RSBY.US,D,20250129,000000,17.56,18.075,17.53,18.075,2519,0
+RSBY.US,D,20250130,000000,17.45,17.61,17.45,17.5183,3714,0
+RSBY.US,D,20250131,000000,17.78,17.78,17.33,17.33,20672,0
+RSBY.US,D,20250203,000000,18.08,18.11,17.7,17.81,193969,0
+RSBY.US,D,20250204,000000,17.44,17.66,17.42,17.47,26037,0
+RSBY.US,D,20250205,000000,17.58,17.64,17.42,17.42,10753,0
+RSBY.US,D,20250206,000000,17.36,17.42,17.3,17.3,9994,0
+RSBY.US,D,20250207,000000,17.09,17.33,17.09,17.21,38579,0
+RSBY.US,D,20250210,000000,17.32,17.3296,17.01,17.01,20031,0
+RSBY.US,D,20250211,000000,17.235,17.24,17.18,17.235,2496,0
+RSBY.US,D,20250212,000000,17.02,17.02,16.78,16.81,66393,0
+RSBY.US,D,20250213,000000,16.96,17,16.76,16.904,37338,0
+RSBY.US,D,20250214,000000,16.99,17.13,16.9401,17.0698,31367,0
+RSBY.US,D,20250218,000000,16.98,16.98,16.81,16.8587,4811,0
+RSBY.US,D,20250219,000000,16.87,16.9399,16.82,16.8848,4059,0
+RSBY.US,D,20250220,000000,16.9,16.95,16.88,16.905,6613,0
+RSBY.US,D,20250221,000000,16.9,17.15,16.9,17.1249,480,0
+RSBY.US,D,20250224,000000,17.1,17.18,17.07,17.07,3619,0
+RSBY.US,D,20250225,000000,17.26,17.36,17.24,17.3,2382,0
+RSBY.US,D,20250226,000000,17.23,17.3609,17.17,17.3609,246536,0
+RSBY.US,D,20250227,000000,17.46,17.66,17.34,17.66,1352,0
+RSBY.US,D,20250228,000000,17.6708,17.79,17.65,17.7515,3375,0
+RSBY.US,D,20250303,000000,17.42,17.63,17.32,17.59,36179,0
+RSBY.US,D,20250304,000000,17.64,17.64,17.34,17.34,7161,0
+RSBY.US,D,20250305,000000,16.81,16.97,16.49,16.49,2619,0
+RSBY.US,D,20250306,000000,16.51,16.595,16.33,16.568,42573,0
+RSBY.US,D,20250307,000000,16.71,16.8,16.5793,16.5793,2704,0
+RSBY.US,D,20250310,000000,16.95,17,16.815,16.932,20635,0
+RSBY.US,D,20250311,000000,16.92,16.92,16.6985,16.6985,3165,0
+RSBY.US,D,20250312,000000,16.8,16.8,16.56,16.6538,10305,0
+RSBY.US,D,20250313,000000,16.53,16.7047,16.53,16.7047,1109,0
+RSBY.US,D,20250314,000000,16.39,16.6,16.37,16.44,5366,0
+RSBY.US,D,20250317,000000,16.5401,16.66,16.43,16.4932,10034,0
+RSBY.US,D,20250318,000000,16.57,16.6,16.5134,16.5486,18341,0
+RSBY.US,D,20250319,000000,16.42,16.54,16.42,16.5363,594,0
+RSBY.US,D,20250320,000000,16.63,16.65,16.625,16.625,448,0
+RSBY.US,D,20250321,000000,16.7135,16.73,16.5762,16.6198,6787,0
+RSBY.US,D,20250324,000000,16.44,16.54,16.44,16.45,4615,0
+RSBY.US,D,20250325,000000,16.43,16.51,16.4201,16.45,14706,0
+RSBY.US,D,20250326,000000,16.42,16.4716,16.39,16.4636,1259,0
+RSBY.US,D,20250327,000000,16.5499,16.5499,16.5186,16.5186,1063,0
+RSBY.US,D,20250328,000000,16.68,16.7599,16.59,16.7174,6980,0
+RSBY.US,D,20250331,000000,16.97,17.04,16.89,17.04,6647,0
+RSBY.US,D,20250401,000000,17.1482,17.19,17.1,17.15,3026,0
+RSBY.US,D,20250402,000000,17.12,17.12,17.07,17.1159,4877,0
+RSBY.US,D,20250403,000000,16.76,16.855,16.76,16.855,1731,0
+RSBY.US,D,20250404,000000,16.92,17.03,16.92,16.9857,16795,0
+RSBY.US,D,20250407,000000,16.79,16.9,16.54,16.5516,21132,0
+RSBY.US,D,20250408,000000,16.64,16.74,16.56,16.6148,6904,0
+RSBY.US,D,20250409,000000,15.6405,16.1458,15.55,16.1458,50518,0
+RSBY.US,D,20250410,000000,15.9999,15.9999,15.68,15.7508,18842,0
+RSBY.US,D,20250411,000000,15.25,15.45,15.09,15.45,3551,0
+RSBY.US,D,20250414,000000,15.62,15.72,15.5,15.72,4753,0
+RSBY.US,D,20250415,000000,15.625,15.76,15.625,15.7091,2053,0
+RSBY.US,D,20250416,000000,15.66,15.78,15.66,15.7,26622,0
+RSBY.US,D,20250417,000000,15.84,15.84,15.745,15.745,4835,0
+RSBY.US,D,20250421,000000,15.566,15.566,15.525,15.525,248,0
+RSBY.US,D,20250422,000000,15.54,15.6515,15.54,15.605,7374,0
+RSBY.US,D,20250423,000000,15.8505,15.8505,15.6313,15.6313,358,0
+RSBY.US,D,20250424,000000,15.7501,15.87,15.7501,15.835,2364,0
+RSBY.US,D,20250425,000000,15.9,15.9598,15.9,15.9598,1128,0
+RSBY.US,D,20250428,000000,15.87,15.92,15.85,15.885,1181,0
+RSBY.US,D,20250429,000000,15.95,16.01,15.95,15.985,7243,0
+RSBY.US,D,20250430,000000,16.0464,16.07,16.005,16.0587,2816,0
+RSBY.US,D,20250501,000000,16.091,16.13,16.0173,16.0371,5025,0
+RSBY.US,D,20250502,000000,15.82,15.82,15.755,15.77,664,0
+RSBY.US,D,20250505,000000,15.717,15.735,15.63,15.73,1611,0
+RSBY.US,D,20250506,000000,15.68,15.73,15.67,15.68,1066,0
+RSBY.US,D,20250507,000000,15.78,15.875,15.78,15.875,4903,0
+RSBY.US,D,20250508,000000,15.791,15.88,15.791,15.7927,451,0
+RSBY.US,D,20250512,000000,15.72,15.72,15.7,15.71,549,0
+RSBY.US,D,20250513,000000,15.629,15.63,15.5649,15.5649,1165,0
+RSBY.US,D,20250514,000000,15.535,15.58,15.47,15.53,7339,0
+RSBY.US,D,20250515,000000,15.56,15.6999,15.521,15.645,2342,0
+RSBY.US,D,20250516,000000,15.721,15.77,15.68,15.68,1122,0
+RSBY.US,D,20250519,000000,15.64,15.64,15.58,15.61,9061,0
+RSBY.US,D,20250520,000000,15.56,15.56,15.4401,15.495,2904,0
+RSBY.US,D,20250521,000000,15.33,15.33,15.15,15.26,16041,0
+RSBY.US,D,20250522,000000,15.15,15.33,15.08,15.315,3182,0
+RSBY.US,D,20250523,000000,15.37,15.42,15.25,15.2989,4384,0
+RSBY.US,D,20250527,000000,15.371,15.58,15.37,15.4957,23018,0
+RSBY.US,D,20250528,000000,15.495,15.55,15.45,15.55,7652,0
+RSBY.US,D,20250529,000000,15.59,15.65,15.57,15.57,4972,0
+RSBY.US,D,20250530,000000,15.5619,15.64,15.51,15.5734,18157,0
+RSBY.US,D,20250602,000000,15.51,15.53,15.4017,15.447,15240,0
+RSBY.US,D,20250603,000000,15.65,15.65,15.51,15.51,2409,0
+RSBY.US,D,20250604,000000,15.63,15.63,15.52,15.62,11461,0
+RSBY.US,D,20250605,000000,15.53,15.56,15.53,15.56,2180,0
+RSBY.US,D,20250606,000000,15.4999,15.4999,15.3601,15.3999,4891,0
+RSBY.US,D,20250609,000000,15.5299,15.5299,15.465,15.465,1599,0
+RSBY.US,D,20250610,000000,15.6,15.65,15.5238,15.5238,2509,0
+RSBY.US,D,20250611,000000,15.77,15.77,15.7578,15.7578,726,0
+RSBY.US,D,20250612,000000,15.75,15.7801,15.75,15.7801,1168,0
+RSBY.US,D,20250613,000000,16,16,15.9995,15.9995,716,0
+RSBY.US,D,20250616,000000,15.85,15.98,15.85,15.8802,9337,0
+RSBY.US,D,20250617,000000,16.13,16.35,16.13,16.3094,4202,0
+RSBY.US,D,20250618,000000,16.31,16.3595,16.3,16.3537,4202,0
+RSBY.US,D,20250620,000000,16.2,16.3562,16.2,16.3562,2235,0
+RSBY.US,D,20250623,000000,16.4501,16.4501,16.12,16.1269,2212,0
+RSBY.US,D,20250624,000000,16.08,16.08,16.0594,16.0594,327,0
+RSBY.US,D,20250625,000000,15.98,16.03,15.95,16.025,2297,0
+RSBY.US,D,20250626,000000,16,16.0133,16,16.0133,295,0
+RSBY.US,D,20250627,000000,15.97,15.98,15.8971,15.8971,386,0
+RSBY.US,D,20250630,000000,16.01,16.03,15.92,15.9892,2470,0
+RSBY.US,D,20250701,000000,16.109,16.11,15.98,16.04,4772,0
+RSBY.US,D,20250702,000000,15.9153,15.94,15.9153,15.94,357,0
+RSBY.US,D,20250703,000000,15.87,15.945,15.86,15.945,2232,0
+RSBY.US,D,20250707,000000,15.91,16,15.88,15.99,10339,0
+RSBY.US,D,20250708,000000,15.92,15.92,15.8917,15.8917,408,0
+RSBY.US,D,20250709,000000,16.01,16.08,16.01,16.05,1222,0
+RSBY.US,D,20250710,000000,15.98,15.9899,15.88,15.9106,1250,0
+RSBY.US,D,20250711,000000,15.82,15.9,15.82,15.8652,1437,0
+RSBY.US,D,20250715,000000,15.8,15.838,15.72,15.7689,15328,0
+RSBY.US,D,20250716,000000,15.662,15.81,15.662,15.795,1214,0
+RSBY.US,D,20250717,000000,15.93,15.93,15.885,15.885,1533,0
+RSBY.US,D,20250718,000000,16.01,16.01,15.89,15.89,281,0
+RSBY.US,D,20250721,000000,16.12,16.15,16.03,16.0539,1920,0
+RSBY.US,D,20250722,000000,16.03,16.12,15.99,16.0428,2259,0
+RSBY.US,D,20250723,000000,15.972,15.972,15.8817,15.8817,3877,0
+RSBY.US,D,20250724,000000,15.8,15.84,15.7956,15.7956,643,0
+RSBY.US,D,20250725,000000,15.84,15.96,15.84,15.885,3469,0
+RSBY.US,D,20250728,000000,15.9501,15.985,15.95,15.985,1304,0
+RSBY.US,D,20250729,000000,16.085,16.199,16.05,16.1646,597,0
+RSBY.US,D,20250730,000000,16.13,16.13,16.1029,16.1029,1366,0
+RSBY.US,D,20250731,000000,16.13,16.13,16.08,16.088,666,0
+RSBY.US,D,20250801,000000,16.2,16.2,16.15,16.15,667,0
+RSBY.US,D,20250804,000000,16.2,16.2,16.12,16.155,542,0
+RSBY.US,D,20250805,000000,16.2,16.2,16.13,16.165,5800,0
+RSBY.US,D,20250806,000000,16.1,16.13,16.1,16.115,381,0
+RSBY.US,D,20250807,000000,16.14,16.14,16.1001,16.1109,376,0
+RSBY.US,D,20250808,000000,16.1,16.1,15.98,15.98,7772,0
+RSBY.US,D,20250811,000000,16.0598,16.0598,15.97,16.03,3873,0
+RSBY.US,D,20250812,000000,15.92,15.9599,15.91,15.91,712,0
+RSBY.US,D,20250813,000000,15.95,16.04,15.95,16.025,2122,0
+RSBY.US,D,20250814,000000,15.91,15.92,15.862,15.92,2068,0
+RSBY.US,D,20250815,000000,15.8178,15.8299,15.8178,15.8299,465,0
+RSBY.US,D,20250818,000000,15.737,15.81,15.67,15.765,30067,0
+RSBY.US,D,20250819,000000,15.91,15.945,15.86,15.945,1761,0
+RSBY.US,D,20250820,000000,16.03,16.06,16.0154,16.02,2998,0
+RSBY.US,D,20250825,000000,16.04,16.075,16.025,16.075,2088,0
+RSBY.US,D,20250826,000000,16.02,16.08,16.01,16.02,12058,0
+RSBY.US,D,20250827,000000,16.02,16.14,16.02,16.135,5434,0
+RSBY.US,D,20250828,000000,16.17,16.17,16.06,16.14,2787,0
+RSBY.US,D,20250829,000000,16.07,16.18,16.05,16.1263,23969,0
+RSBY.US,D,20250902,000000,16.04,16.15,16.04,16.105,7604,0
+RSBY.US,D,20250903,000000,16.06,16.29,16.06,16.2216,5307,0
+RSBY.US,D,20250904,000000,16.31,16.315,16.305,16.315,1470,0
+RSBY.US,D,20250905,000000,16.51,16.545,16.51,16.5401,644,0
+RSBY.US,D,20250908,000000,16.64,16.7299,16.64,16.6917,2885,0
+RSBY.US,D,20250909,000000,16.73,16.73,16.5705,16.5806,5060,0
+RSBY.US,D,20250910,000000,16.66,16.78,16.61,16.735,3420,0
+RSBY.US,D,20250911,000000,16.641,16.75,16.64,16.67,28664,0
+RSBY.US,D,20250912,000000,16.55,16.65,16.55,16.65,2952,0
+RSBY.US,D,20250915,000000,16.75,16.77,16.675,16.675,5187,0
+RSBY.US,D,20250916,000000,16.73,16.775,16.72,16.775,2870,0
+RSBY.US,D,20250918,000000,16.52,16.569,16.52,16.5438,1670,0
+RSBY.US,D,20250919,000000,16.38,16.38,16.38,16.38,631,0
+RSBY.US,D,20250922,000000,16.39,16.4732,16.39,16.445,2844,0
+RSBY.US,D,20250923,000000,16.47,16.5899,16.43,16.565,4960,0
+RSBY.US,D,20250924,000000,16.48,16.515,16.47,16.515,2234,0
+RSBY.US,D,20250925,000000,16.4399,16.4399,16.41,16.41,262,0
+RSBY.US,D,20250926,000000,16.38,16.42,16.38,16.41,680,0
+RSBY.US,D,20250929,000000,16.38,16.42,16.38,16.405,740,0
+RSBY.US,D,20250930,000000,16.44,16.44,16.35,16.3556,2057,0
+RSBY.US,D,20251001,000000,16.529,16.53,16.415,16.415,19273,0
+RSBY.US,D,20251002,000000,16.43,16.449,16.41,16.41,7968,0
+RSBY.US,D,20251003,000000,16.34,16.378,16.2699,16.2699,11132,0
+RSBY.US,D,20251006,000000,16.299,16.34,16.2,16.2171,4956,0
+RSBY.US,D,20251007,000000,16.24,16.35,16.15,16.285,4646,0
+RSBY.US,D,20251009,000000,16.34,16.36,16.31,16.31,4042,0
+RSBY.US,D,20251010,000000,16.321,16.53,16.32,16.4963,7128,0
+RSBY.US,D,20251013,000000,16.5436,16.69,16.51,16.69,4088,0
+RSBY.US,D,20251014,000000,16.48,16.68,16.48,16.68,3619,0
+RSBY.US,D,20251015,000000,16.66,16.69,16.5811,16.69,2023,0
+RSBY.US,D,20251016,000000,16.85,16.91,16.8418,16.91,11088,0
+RSBY.US,D,20251017,000000,16.78,16.8398,16.78,16.7984,8519,0
+RSBY.US,D,20251020,000000,16.699,16.699,16.56,16.6081,6692,0
+RSBY.US,D,20251021,000000,16.7498,16.7498,16.675,16.675,235,0
+RSBY.US,D,20251022,000000,16.551,16.71,16.551,16.7,16986,0
+RSBY.US,D,20251023,000000,16.56,16.56,16.5,16.54,1315,0
+RSBY.US,D,20251024,000000,16.47,16.505,16.47,16.505,538,0
+RSBY.US,D,20251027,000000,16.53,16.63,16.53,16.63,5076,0
+RSBY.US,D,20251028,000000,16.47,16.51,16.4,16.4355,4727,0
+RSBY.US,D,20251029,000000,16.37,16.41,16.3,16.3016,5953,0
+RSBY.US,D,20251030,000000,16.2,17.13,16.2,16.285,15243,0
+RSBY.US,D,20251031,000000,16.37,16.37,16.255,16.3207,4156,0
+RSBY.US,D,20251103,000000,16.38,16.38,16.32,16.32,2994,0
+RSBY.US,D,20251104,000000,16.395,16.48,16.35,16.47,3699,0
+RSBY.US,D,20251105,000000,16.379,16.4,16.2385,16.2385,22208,0
+RSBY.US,D,20251106,000000,16.505,16.55,16.505,16.55,5144,0
+RSBY.US,D,20251107,000000,16.4917,16.4917,16.4363,16.4363,1853,0
+RSBY.US,D,20251110,000000,16.335,16.3999,16.335,16.3426,3069,0
+RSBY.US,D,20251111,000000,16.5999,16.6,16.57,16.5931,7224,0
+RSBY.US,D,20251112,000000,16.46,16.46,16.405,16.4099,7372,0
+RSBY.US,D,20251113,000000,16.38,16.39,16.38,16.38,1006,0
+RSBY.US,D,20251114,000000,16.47,16.4789,16.39,16.4,30398,0
+RSBY.US,D,20251117,000000,16.48,16.54,16.39,16.49,7542,0
+RSBY.US,D,20251118,000000,16.63,16.6501,16.56,16.6501,1385,0
+RSBY.US,D,20251120,000000,16.52,16.5505,16.52,16.5505,2368,0
+RSBY.US,D,20251121,000000,16.505,16.54,16.45,16.497,7587,0
+RSBY.US,D,20251124,000000,16.4454,16.5295,16.4454,16.5,761,0
+RSBY.US,D,20251125,000000,16.3887,16.5,16.3887,16.5,6903,0
+RSBY.US,D,20251126,000000,16.46,16.61,16.46,16.4976,5540,0
+RSBY.US,D,20251128,000000,16.41,17.445,15.8,16.47,10446,0
+RSBY.US,D,20251201,000000,16.23,16.29,16.22,16.22,34408,0
+RSBY.US,D,20251202,000000,16.2482,16.29,16.21,16.26,22147,0
+RSBY.US,D,20251203,000000,16.37,16.38,16.28,16.3498,5476,0
+RSBY.US,D,20251204,000000,16.2,16.2112,16.2,16.2112,938,0
+RSBY.US,D,20251205,000000,16.21,16.21,16.1206,16.13,13657,0
+RSBY.US,D,20251208,000000,15.85,15.92,15.85,15.92,6045,0
+RSBY.US,D,20251209,000000,15.86,15.89,15.7702,15.7966,5627,0
+RSBY.US,D,20251210,000000,15.8146,15.94,15.8,15.922,33911,0
+RSBY.US,D,20251211,000000,15.86,15.86,15.73,15.785,28978,0
+RSBY.US,D,20251212,000000,15.5999,15.65,15.58,15.65,22482,0
+RSBY.US,D,20251215,000000,15.67,15.72,15.64,15.64,49769,0
+RSBY.US,D,20251216,000000,15.6623,15.72,15.6601,15.7088,11080,0
+RSBY.US,D,20251217,000000,15.64,15.68,15.64,15.6679,1707,0
+RSBY.US,D,20251218,000000,15.77,15.78,15.77,15.78,4630,0
+RSBY.US,D,20251219,000000,15.69,15.72,15.6725,15.6725,40560,0
+RSBY.US,D,20251222,000000,15.61,15.6699,15.61,15.645,8872,0
+RSBY.US,D,20251223,000000,15.69,15.73,15.68,15.705,1476,0
+RSBY.US,D,20251224,000000,15.8,15.81,15.7999,15.8002,4826,0
+RSBY.US,D,20251226,000000,15.71,15.71,15.71,15.71,311,0
+RSBY.US,D,20251229,000000,15.93,15.94,15.51,15.575,4496,0
+RSBY.US,D,20251230,000000,15.45,15.54,15.45,15.49,8068,0
+RSBY.US,D,20251231,000000,15.49,15.5107,15.34,15.3893,6021,0
+RSBY.US,D,20260102,000000,15.375,15.375,15.29,15.305,3041,0
+RSBY.US,D,20260105,000000,15.44,15.51,15.41,15.4621,9341,0
+RSBY.US,D,20260106,000000,15.46,15.46,15.36,15.4275,26245,0
+RSBY.US,D,20260107,000000,15.6,15.6,15.47,15.505,39372,0
+RSBY.US,D,20260108,000000,15.43,15.46,15.39,15.44,12957,0
+RSBY.US,D,20260109,000000,15.31,15.49,15.31,15.468,6864,0
+RSBY.US,D,20260112,000000,15.6299,15.6299,15.42,15.43,25429,0
+RSBY.US,D,20260113,000000,15.52,15.609,15.51,15.53,7505,0
+RSBY.US,D,20260114,000000,15.58,15.69,15.5531,15.5531,3536,0
+RSBY.US,D,20260115,000000,15.52,15.59,15.463,15.463,27439,0
+RSBY.US,D,20260116,000000,15.44,15.44,15.36,15.3749,581,0
+RSBY.US,D,20260120,000000,15.23,15.36,15.23,15.25,13674,0
+RSBY.US,D,20260121,000000,15.17,15.34,15.17,15.2952,22422,0
+RSBY.US,D,20260122,000000,15.19,15.31,15.17,15.2903,22370,0
+RSBY.US,D,20260123,000000,15.3778,15.4024,15.3,15.4024,2539,0
+RSBY.US,D,20260126,000000,15.45,15.46,15.45,15.46,1214,0
+RSBY.US,D,20260127,000000,15.46,15.5987,15.46,15.5987,2450,0
+RSBY.US,D,20260128,000000,15.52,15.64,15.52,15.5707,2850,0
+RSBY.US,D,20260129,000000,15.61,15.75,15.57,15.67,11742,0
+RSBY.US,D,20260130,000000,15.8,15.82,15.75,15.8001,10681,0
+RSBY.US,D,20260202,000000,15.4825,15.5066,15.46,15.5066,6666,0
+RSBY.US,D,20260203,000000,15.42,15.62,15.42,15.62,85806,0
+RSBY.US,D,20260204,000000,15.52,15.67,15.52,15.5934,13874,0
+RSBY.US,D,20260205,000000,15.6995,15.755,15.6995,15.755,1470,0
+RSBY.US,D,20260206,000000,15.85,15.85,15.77,15.77,4377,0
+RSBY.US,D,20260209,000000,15.897,16,15.897,16,2070,0
+RSBY.US,D,20260210,000000,16.149,16.15,16.0504,16.1011,5796,0
+RSBY.US,D,20260211,000000,16.1184,16.15,16.07,16.0702,33550,0
+RSBY.US,D,20260212,000000,16.1177,16.22,16.1177,16.22,822,0
+RSBY.US,D,20260213,000000,16.3011,16.32,16.29,16.29,1219,0
+RSBY.US,D,20260217,000000,16.4193,16.4193,16.335,16.355,1032,0
+RSBY.US,D,20260218,000000,16.36,16.4,16.34,16.39,2769,0
diff --git a/daily/us/nyse stocks/2/rsmr.us.txt b/daily/us/nyse stocks/2/rsmr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bafa49e83de54b8d7eca62956d82c68ce26894a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsmr.us.txt	
@@ -0,0 +1,159 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSMR.US,D,20250325,000000,20.3,20.4,20.265,20.2865,87658,0
+RSMR.US,D,20250326,000000,20.28,20.28,20.22,20.2302,12245,0
+RSMR.US,D,20250327,000000,20.26,20.285,20.22,20.23,4530,0
+RSMR.US,D,20250328,000000,20.17,20.17,20.0519,20.0642,38932,0
+RSMR.US,D,20250331,000000,20.01,20.18,19.99,20.1581,4582,0
+RSMR.US,D,20250401,000000,20.12,20.18,20.06,20.1474,10164,0
+RSMR.US,D,20250402,000000,20.25,20.31,20.215,20.292,167278,0
+RSMR.US,D,20250403,000000,19.88,19.88,19.69,19.69,14836,0
+RSMR.US,D,20250404,000000,19.04,19.13,18.8982,18.8982,13538,0
+RSMR.US,D,20250407,000000,18.33,18.7641,18.33,18.7641,1047,0
+RSMR.US,D,20250408,000000,19.03,19.17,18.44,18.4769,11500,0
+RSMR.US,D,20250409,000000,18.57,19.5194,18.38,19.5194,11291,0
+RSMR.US,D,20250410,000000,19.11,19.13,18.94,18.9904,5200,0
+RSMR.US,D,20250411,000000,19,19.214,18.94,19.214,2793,0
+RSMR.US,D,20250414,000000,19.42,20.13,19.35,19.465,19494,0
+RSMR.US,D,20250415,000000,19.49,19.49,19.37,19.3946,5784,0
+RSMR.US,D,20250416,000000,19.29,19.375,19.19,19.2033,4613,0
+RSMR.US,D,20250417,000000,19.25,19.4,19.25,19.29,14751,0
+RSMR.US,D,20250421,000000,19.13,19.13,18.9,19.04,2274,0
+RSMR.US,D,20250422,000000,19.3359,19.3478,19.29,19.3478,1026,0
+RSMR.US,D,20250423,000000,19.485,19.4871,19.47,19.4871,3291,0
+RSMR.US,D,20250424,000000,19.6,19.72,19.6,19.7126,3420,0
+RSMR.US,D,20250425,000000,19.64,19.7,19.61,19.694,1246,0
+RSMR.US,D,20250428,000000,19.72,19.77,19.65,19.75,6196,0
+RSMR.US,D,20250429,000000,19.69,19.8,19.69,19.795,5294,0
+RSMR.US,D,20250430,000000,19.6,19.8244,19.6,19.8244,7020,0
+RSMR.US,D,20250501,000000,19.92,19.92,19.8079,19.8079,4085,0
+RSMR.US,D,20250502,000000,19.95,20.0176,19.95,20.0176,1054,0
+RSMR.US,D,20250505,000000,19.99,20,19.9662,19.9662,5148,0
+RSMR.US,D,20250506,000000,19.93,19.9499,19.88,19.91,6442,0
+RSMR.US,D,20250507,000000,19.91,19.9535,19.91,19.9535,1500,0
+RSMR.US,D,20250508,000000,20.0593,20.2099,20.0552,20.0552,1683,0
+RSMR.US,D,20250509,000000,20.09,20.1,20.03,20.0561,3691,0
+RSMR.US,D,20250512,000000,20.3796,20.4198,20.3796,20.4198,2596,0
+RSMR.US,D,20250513,000000,20.49,20.55,20.47,20.4744,3416,0
+RSMR.US,D,20250514,000000,20.3968,20.4399,20.36,20.3805,2768,0
+RSMR.US,D,20250516,000000,20.59,20.6,20.575,20.5951,2974,0
+RSMR.US,D,20250519,000000,20.59,20.62,20.59,20.62,1181,0
+RSMR.US,D,20250521,000000,20.44,20.44,20.3,20.3053,271,0
+RSMR.US,D,20250522,000000,20.2,20.27,20.2,20.2309,400,0
+RSMR.US,D,20250523,000000,20.12,20.23,20.12,20.1791,4064,0
+RSMR.US,D,20250527,000000,20.36,20.435,20.36,20.435,119,0
+RSMR.US,D,20250528,000000,20.405,20.405,20.3073,20.3073,830,0
+RSMR.US,D,20250529,000000,20.3499,20.35,20.305,20.3417,2593,0
+RSMR.US,D,20250530,000000,20.3,20.3956,20.2622,20.3956,5292,0
+RSMR.US,D,20250602,000000,20.2855,20.3841,20.2855,20.3841,1034,0
+RSMR.US,D,20250603,000000,20.54,20.54,20.5039,20.5039,7312,0
+RSMR.US,D,20250606,000000,20.59,20.59,20.5533,20.5533,3151,0
+RSMR.US,D,20250610,000000,20.5822,20.6174,20.5822,20.6174,4290,0
+RSMR.US,D,20250611,000000,20.64,20.64,20.5884,20.5884,233,0
+RSMR.US,D,20250612,000000,20.548,20.63,20.548,20.6177,4133,0
+RSMR.US,D,20250613,000000,20.5,20.5,20.4525,20.4525,5254,0
+RSMR.US,D,20250616,000000,20.63,20.63,20.5964,20.5964,454,0
+RSMR.US,D,20250617,000000,20.5,20.52,20.4497,20.4497,1423,0
+RSMR.US,D,20250624,000000,20.712,20.7678,20.712,20.7563,817,0
+RSMR.US,D,20250625,000000,20.68,20.6857,20.68,20.6857,228,0
+RSMR.US,D,20250626,000000,20.75,20.7764,20.75,20.7764,500,0
+RSMR.US,D,20250627,000000,20.8,20.8078,20.77,20.8078,545,0
+RSMR.US,D,20250630,000000,20.8064,20.8738,20.78,20.8738,2048,0
+RSMR.US,D,20250701,000000,20.91,21.005,20.91,20.9989,980,0
+RSMR.US,D,20250702,000000,20.97,21.0147,20.97,21.0147,929,0
+RSMR.US,D,20250703,000000,21.1,21.1,21.0618,21.0618,1509,0
+RSMR.US,D,20250710,000000,21.14,21.14,21.1247,21.1247,109,0
+RSMR.US,D,20250721,000000,21.0578,21.1,20.9941,20.9941,6931,0
+RSMR.US,D,20250722,000000,21.0701,21.1339,21.0701,21.1339,275,0
+RSMR.US,D,20250723,000000,21.2,21.2244,21.2,21.2244,2730,0
+RSMR.US,D,20250724,000000,21.19,21.25,21.19,21.1947,787,0
+RSMR.US,D,20250725,000000,21.2216,21.259,21.2216,21.23,4203,0
+RSMR.US,D,20250728,000000,21.18,21.2199,21.18,21.2199,289,0
+RSMR.US,D,20250729,000000,21.21,21.21,21.1901,21.1901,100,0
+RSMR.US,D,20250730,000000,21.25,21.25,21.1063,21.1063,178,0
+RSMR.US,D,20250731,000000,21.16,21.16,21.0158,21.0158,103,0
+RSMR.US,D,20250804,000000,21.05,21.07,21.05,21.07,949,0
+RSMR.US,D,20250805,000000,20.97,21.005,20.96,20.9878,8079,0
+RSMR.US,D,20250806,000000,20.96,21.0154,20.96,21.0154,696,0
+RSMR.US,D,20250808,000000,21,21.0001,20.9834,20.9834,260,0
+RSMR.US,D,20250811,000000,21.0422,21.0422,21.0029,21.0029,150,0
+RSMR.US,D,20250813,000000,21.19,21.21,21.19,21.2,330,0
+RSMR.US,D,20250819,000000,21.2,21.2167,21.2,21.2167,135,0
+RSMR.US,D,20250820,000000,21.19,21.235,21.19,21.2232,1712,0
+RSMR.US,D,20250821,000000,21.1773,21.1862,21.1773,21.1778,400,0
+RSMR.US,D,20250826,000000,21.3,21.3552,21.3,21.3552,125,0
+RSMR.US,D,20250828,000000,21.41,21.4493,21.41,21.4493,385,0
+RSMR.US,D,20250908,000000,21.37,21.38,21.37,21.38,500,0
+RSMR.US,D,20250909,000000,21.36,21.3703,21.36,21.3703,109,0
+RSMR.US,D,20250911,000000,21.48,21.5198,21.48,21.5198,1281,0
+RSMR.US,D,20250917,000000,21.48,21.48,21.4306,21.4306,355,0
+RSMR.US,D,20250919,000000,21.46,21.498,21.46,21.498,390,0
+RSMR.US,D,20250929,000000,21.49,21.52,21.4843,21.4843,1785,0
+RSMR.US,D,20251002,000000,21.5249,21.553,21.5249,21.553,804,0
+RSMR.US,D,20251003,000000,21.57,21.599,21.57,21.599,994,0
+RSMR.US,D,20251006,000000,21.58,21.6092,21.56,21.6003,2030,0
+RSMR.US,D,20251007,000000,21.55,21.55,21.535,21.535,1203,0
+RSMR.US,D,20251009,000000,21.54,21.54,21.5223,21.5223,278,0
+RSMR.US,D,20251010,000000,21.2545,21.3,21.1945,21.1945,1200,0
+RSMR.US,D,20251013,000000,21.33,21.3663,21.32,21.3663,794,0
+RSMR.US,D,20251014,000000,21.42,21.48,21.4,21.4111,4864,0
+RSMR.US,D,20251015,000000,21.45,21.52,21.35,21.4666,1931,0
+RSMR.US,D,20251016,000000,21.4,21.4,21.3599,21.3599,254,0
+RSMR.US,D,20251017,000000,21.32,21.445,21.32,21.445,829,0
+RSMR.US,D,20251020,000000,21.5538,21.5851,21.5538,21.5851,1245,0
+RSMR.US,D,20251021,000000,21.6,21.67,21.6,21.6549,967,0
+RSMR.US,D,20251022,000000,21.62,21.62,21.545,21.6016,396,0
+RSMR.US,D,20251027,000000,21.79,21.79,21.7207,21.765,3691,0
+RSMR.US,D,20251029,000000,21.56,21.5601,21.5202,21.5202,650,0
+RSMR.US,D,20251030,000000,21.51,21.51,21.433,21.433,400,0
+RSMR.US,D,20251031,000000,21.43,21.4555,21.43,21.4555,126,0
+RSMR.US,D,20251103,000000,21.43,21.44,21.3896,21.3896,1094,0
+RSMR.US,D,20251104,000000,21.33,21.351,21.33,21.351,233,0
+RSMR.US,D,20251106,000000,21.4315,21.46,21.34,21.3534,6663,0
+RSMR.US,D,20251107,000000,21.3,21.4777,21.3,21.4777,504,0
+RSMR.US,D,20251110,000000,21.449,21.5601,21.449,21.5601,684,0
+RSMR.US,D,20251111,000000,21.54,21.6358,21.54,21.6358,282,0
+RSMR.US,D,20251112,000000,21.69,21.69,21.6535,21.6535,685,0
+RSMR.US,D,20251114,000000,21.4993,21.55,21.4803,21.4803,3888,0
+RSMR.US,D,20251117,000000,21.43,21.47,21.25,21.3248,5392,0
+RSMR.US,D,20251118,000000,21.3,21.3,21.2816,21.2816,201,0
+RSMR.US,D,20251119,000000,21.2458,21.2937,21.19,21.2937,980,0
+RSMR.US,D,20251121,000000,21.16,21.3552,21.16,21.3552,1762,0
+RSMR.US,D,20251124,000000,21.46,21.46,21.4585,21.4585,234,0
+RSMR.US,D,20251125,000000,21.52,21.6409,21.52,21.6409,511,0
+RSMR.US,D,20251126,000000,21.67,21.7297,21.67,21.7297,1670,0
+RSMR.US,D,20251128,000000,21.74,21.7738,21.74,21.7738,2454,0
+RSMR.US,D,20251202,000000,21.71,21.71,21.65,21.7,453,0
+RSMR.US,D,20251204,000000,21.75,21.785,21.75,21.785,150,0
+RSMR.US,D,20251209,000000,21.73,21.7542,21.73,21.7542,227,0
+RSMR.US,D,20251210,000000,21.7836,21.9185,21.7836,21.9185,327,0
+RSMR.US,D,20251219,000000,21.962,21.962,21.9453,21.9453,1414,0
+RSMR.US,D,20251223,000000,21.9801,22.035,21.9801,22.035,5042,0
+RSMR.US,D,20251224,000000,22,22.0714,22,22.0714,5100,0
+RSMR.US,D,20251226,000000,22.04,22.0413,22.025,22.0413,761,0
+RSMR.US,D,20251229,000000,22.05,22.0593,22.02,22.0593,856,0
+RSMR.US,D,20251230,000000,22.03,22.0592,22.02,22.0592,739,0
+RSMR.US,D,20251231,000000,21.96,21.96,21.9525,21.9525,443,0
+RSMR.US,D,20260102,000000,21.94,22,21.92,22,1210,0
+RSMR.US,D,20260106,000000,22.1799,22.2001,22.1799,22.2,1890,0
+RSMR.US,D,20260107,000000,22.218,22.245,22.2,22.2003,3217,0
+RSMR.US,D,20260108,000000,22.2,22.2,22.194,22.2,557,0
+RSMR.US,D,20260112,000000,22.24,22.265,22.231,22.265,1511,0
+RSMR.US,D,20260113,000000,22.2799,22.2799,22.23,22.255,324,0
+RSMR.US,D,20260114,000000,22.26,22.3,22.24,22.276,4097,0
+RSMR.US,D,20260115,000000,22.36,22.36,22.3117,22.3117,265,0
+RSMR.US,D,20260116,000000,22.35,22.35,22.3211,22.3211,2000,0
+RSMR.US,D,20260120,000000,22.2,22.25,22.1637,22.1637,2040,0
+RSMR.US,D,20260121,000000,22.26,22.3364,22.26,22.3364,3511,0
+RSMR.US,D,20260122,000000,22.35,22.3666,22.35,22.3666,125,0
+RSMR.US,D,20260126,000000,22.41,22.41,22.37,22.37,101,0
+RSMR.US,D,20260127,000000,22.37,22.37,22.3314,22.36,1399,0
+RSMR.US,D,20260128,000000,22.35,22.375,22.33,22.355,12172,0
+RSMR.US,D,20260129,000000,22.28,22.36,22.28,22.36,1040,0
+RSMR.US,D,20260130,000000,22.28,22.33,21.6253,22.2746,60488,0
+RSMR.US,D,20260202,000000,22.32,22.39,22.32,22.39,382,0
+RSMR.US,D,20260203,000000,22.39,22.42,22.29,22.355,5413,0
+RSMR.US,D,20260204,000000,22.33,22.38,22.33,22.38,223,0
+RSMR.US,D,20260206,000000,22.4,22.491,22.4,22.491,308,0
+RSMR.US,D,20260210,000000,22.53,22.53,22.5281,22.5281,138,0
+RSMR.US,D,20260212,000000,22.4,22.4,22.39,22.39,2266,0
+RSMR.US,D,20260217,000000,22.46,22.5003,22.46,22.5003,602,0
diff --git a/daily/us/nyse stocks/2/rwtp.us.txt b/daily/us/nyse stocks/2/rwtp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fa32c4a56dadbd114decfa0e7cb4473701dc474
--- /dev/null
+++ b/daily/us/nyse stocks/2/rwtp.us.txt	
@@ -0,0 +1,261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWTP.US,D,20250205,000000,24.7,24.8399,24.68,24.8,57679,0
+RWTP.US,D,20250206,000000,24.8162,24.84,24.73,24.76,71428,0
+RWTP.US,D,20250207,000000,24.78,24.84,24.7657,24.83,56905,0
+RWTP.US,D,20250210,000000,24.89,24.89,24.74,24.79,13434,0
+RWTP.US,D,20250211,000000,24.835,24.835,24.73,24.75,34874,0
+RWTP.US,D,20250212,000000,24.74,24.8,24.67,24.75,31101,0
+RWTP.US,D,20250213,000000,24.77,24.88,24.74,24.74,29550,0
+RWTP.US,D,20250214,000000,24.7612,24.84,24.76,24.786,26038,0
+RWTP.US,D,20250218,000000,24.79,24.87,24.77,24.79,23516,0
+RWTP.US,D,20250219,000000,24.88,24.92,24.77,24.772,24030,0
+RWTP.US,D,20250220,000000,24.82,24.84,24.78,24.8,62913,0
+RWTP.US,D,20250221,000000,24.85,24.85,24.77,24.77,26313,0
+RWTP.US,D,20250224,000000,24.85,24.85,24.75,24.75,14895,0
+RWTP.US,D,20250225,000000,24.78,24.81,24.78,24.8,7600,0
+RWTP.US,D,20250226,000000,24.81,24.81,24.6,24.76,14816,0
+RWTP.US,D,20250227,000000,24.82,24.82,24.76,24.76,11366,0
+RWTP.US,D,20250228,000000,24.75,24.8001,24.75,24.76,12314,0
+RWTP.US,D,20250303,000000,24.7834,24.82,24.78,24.806,9934,0
+RWTP.US,D,20250304,000000,24.798,24.798,24.55,24.75,39478,0
+RWTP.US,D,20250305,000000,24.819,24.8199,24.6701,24.75,15808,0
+RWTP.US,D,20250306,000000,24.711,24.79,24.68,24.75,23782,0
+RWTP.US,D,20250307,000000,24.78,24.78,24.6,24.65,42696,0
+RWTP.US,D,20250310,000000,24.6,24.74,23.88,24.59,12232,0
+RWTP.US,D,20250311,000000,24.6,24.67,24.5,24.5999,4550,0
+RWTP.US,D,20250312,000000,24.49,24.56,24.425,24.55,10552,0
+RWTP.US,D,20250313,000000,24.74,24.74,24.5,24.545,3868,0
+RWTP.US,D,20250314,000000,24.6,24.608,24.47,24.5,14114,0
+RWTP.US,D,20250317,000000,24.5,24.6099,24.425,24.48,14561,0
+RWTP.US,D,20250318,000000,24.515,24.61,24.515,24.556,6315,0
+RWTP.US,D,20250319,000000,24.58,24.66,24.57,24.615,4287,0
+RWTP.US,D,20250320,000000,24.65,24.75,24.6227,24.75,8863,0
+RWTP.US,D,20250321,000000,24.7499,24.7499,24.7,24.73,2237,0
+RWTP.US,D,20250324,000000,24.79,24.83,24.73,24.74,11889,0
+RWTP.US,D,20250325,000000,24.7,24.7,24.68,24.7,8477,0
+RWTP.US,D,20250326,000000,24.7,24.7,24.69,24.69,10361,0
+RWTP.US,D,20250327,000000,24.7,24.8999,24.7,24.82,49431,0
+RWTP.US,D,20250328,000000,24.8999,24.8999,24.76,24.87,6908,0
+RWTP.US,D,20250331,000000,24.77,24.89,24.77,24.88,9591,0
+RWTP.US,D,20250401,000000,24.78,24.9,24.63,24.89,6489,0
+RWTP.US,D,20250402,000000,24.88,25,24.87,25,12921,0
+RWTP.US,D,20250403,000000,24.99,25,24.75,24.81,29369,0
+RWTP.US,D,20250404,000000,24.77,24.8,24.01,24.25,51907,0
+RWTP.US,D,20250407,000000,23.57,24.2499,23.55,23.64,30838,0
+RWTP.US,D,20250408,000000,24.2455,24.2455,23.7,24.0799,10425,0
+RWTP.US,D,20250409,000000,23.62,24.1,22.7,23.956,47492,0
+RWTP.US,D,20250410,000000,24.02,24.2,23.6,23.6,9173,0
+RWTP.US,D,20250411,000000,23.3001,23.7,23.3001,23.69,2333,0
+RWTP.US,D,20250414,000000,23.79,23.96,23.79,23.96,3221,0
+RWTP.US,D,20250415,000000,24,24.25,23.9265,24.17,14803,0
+RWTP.US,D,20250416,000000,24.18,24.18,23.95,24.07,8129,0
+RWTP.US,D,20250417,000000,24.21,24.24,23.99,24,26459,0
+RWTP.US,D,20250421,000000,24.11,24.22,24,24.22,11573,0
+RWTP.US,D,20250422,000000,24.1,24.46,23.85,24.06,47232,0
+RWTP.US,D,20250423,000000,24.1,24.56,24.0611,24.3,37250,0
+RWTP.US,D,20250424,000000,24.54,24.76,24.5,24.68,17695,0
+RWTP.US,D,20250425,000000,24.75,24.95,24.75,24.9499,9977,0
+RWTP.US,D,20250428,000000,24.6814,25.2,24.66,25.19,24395,0
+RWTP.US,D,20250429,000000,25.03,25.25,25.01,25.19,12547,0
+RWTP.US,D,20250430,000000,25.12,25.225,24.615,25.13,16278,0
+RWTP.US,D,20250501,000000,25.19,25.2,25.04,25.0699,7586,0
+RWTP.US,D,20250502,000000,25.1,25.1499,25.05,25.1499,11283,0
+RWTP.US,D,20250505,000000,25.1,25.2099,25.085,25.1,7057,0
+RWTP.US,D,20250506,000000,25.05,25.08,25.05,25.0799,5376,0
+RWTP.US,D,20250507,000000,25.21,25.21,24.76,25.05,31154,0
+RWTP.US,D,20250508,000000,25.0718,25.1,24.95,24.95,5995,0
+RWTP.US,D,20250509,000000,24.99,25,24.95,24.9902,5699,0
+RWTP.US,D,20250512,000000,25.13,25.13,24.97,25.05,14608,0
+RWTP.US,D,20250513,000000,25.06,25.06,24.91,25.03,25688,0
+RWTP.US,D,20250514,000000,25.09,25.09,25.03,25.05,2861,0
+RWTP.US,D,20250515,000000,24.35,24.38,24.15,24.1999,16665,0
+RWTP.US,D,20250516,000000,24.2,24.24,24.09,24.2,33854,0
+RWTP.US,D,20250519,000000,24.1601,24.2899,24.16,24.2599,4604,0
+RWTP.US,D,20250520,000000,24.225,24.39,24.225,24.3245,19642,0
+RWTP.US,D,20250521,000000,24.32,24.33,24.15,24.32,3590,0
+RWTP.US,D,20250522,000000,24.21,24.3799,23.89,23.97,17244,0
+RWTP.US,D,20250523,000000,23.9,24.33,23.9,24.18,16701,0
+RWTP.US,D,20250527,000000,24.25,24.32,24.2,24.26,8498,0
+RWTP.US,D,20250528,000000,24.33,24.34,24.1,24.2,9342,0
+RWTP.US,D,20250529,000000,24.281,24.3,24.12,24.25,1752,0
+RWTP.US,D,20250530,000000,24.25,24.3,24.21,24.25,5582,0
+RWTP.US,D,20250602,000000,24.12,24.38,24.12,24.38,4467,0
+RWTP.US,D,20250603,000000,24.37,24.45,24.13,24.38,33819,0
+RWTP.US,D,20250604,000000,24.17,24.3,24.16,24.17,15681,0
+RWTP.US,D,20250605,000000,24.205,24.23,24.17,24.23,2259,0
+RWTP.US,D,20250606,000000,24.18,24.26,24.17,24.26,8653,0
+RWTP.US,D,20250609,000000,24.16,24.29,24.05,24.27,17549,0
+RWTP.US,D,20250610,000000,24.2886,24.2999,24.21,24.2999,3713,0
+RWTP.US,D,20250611,000000,24.27,24.3,24.27,24.28,3444,0
+RWTP.US,D,20250612,000000,24.3,24.35,24.3,24.3,5007,0
+RWTP.US,D,20250613,000000,24.3,24.3499,24.3,24.3499,1842,0
+RWTP.US,D,20250616,000000,24.35,24.45,24.16,24.16,4120,0
+RWTP.US,D,20250617,000000,24,24.23,24,24.17,6953,0
+RWTP.US,D,20250618,000000,24.2,24.2,24.1315,24.2,1198,0
+RWTP.US,D,20250620,000000,24.22,24.25,24.12,24.2499,7913,0
+RWTP.US,D,20250623,000000,24.22,24.22,24.0515,24.1,8034,0
+RWTP.US,D,20250624,000000,24.19,24.2899,24.17,24.2155,7598,0
+RWTP.US,D,20250625,000000,24.23,24.2899,24.1,24.1,6817,0
+RWTP.US,D,20250626,000000,24.2599,24.2599,24.15,24.2499,7117,0
+RWTP.US,D,20250627,000000,24.29,24.4,24.27,24.3,15286,0
+RWTP.US,D,20250630,000000,24.3,24.375,24.1,24.1,9543,0
+RWTP.US,D,20250701,000000,24.3799,24.3799,24.25,24.29,4550,0
+RWTP.US,D,20250702,000000,24.2139,24.3,24.21,24.221,2293,0
+RWTP.US,D,20250703,000000,24.33,24.36,24.205,24.35,7052,0
+RWTP.US,D,20250707,000000,24.23,24.32,24.02,24.3,10602,0
+RWTP.US,D,20250708,000000,24.33,24.41,24.25,24.33,5770,0
+RWTP.US,D,20250709,000000,24.4,24.4,24.26,24.37,4439,0
+RWTP.US,D,20250710,000000,24.375,24.7,24.26,24.5,25620,0
+RWTP.US,D,20250711,000000,24.42,24.518,24.38,24.45,3591,0
+RWTP.US,D,20250714,000000,24.45,24.58,24.45,24.54,876,0
+RWTP.US,D,20250715,000000,24.54,24.645,24.5314,24.58,6865,0
+RWTP.US,D,20250716,000000,24.6,24.74,24.6,24.7,7895,0
+RWTP.US,D,20250717,000000,24.7,24.74,24.5,24.7399,20456,0
+RWTP.US,D,20250718,000000,24.6,24.7699,24.6,24.75,5518,0
+RWTP.US,D,20250721,000000,24.73,24.74,24.68,24.7399,8808,0
+RWTP.US,D,20250722,000000,24.7,24.7,24.45,24.483,6962,0
+RWTP.US,D,20250723,000000,24.46,24.5,24.46,24.4999,837,0
+RWTP.US,D,20250724,000000,24.4958,24.5,24.42,24.5,11185,0
+RWTP.US,D,20250725,000000,24.5,24.6615,24.5,24.55,5719,0
+RWTP.US,D,20250728,000000,24.64,24.7,24.55,24.67,5874,0
+RWTP.US,D,20250729,000000,24.545,24.6999,24.47,24.68,9372,0
+RWTP.US,D,20250730,000000,24.67,24.74,24.5,24.65,10501,0
+RWTP.US,D,20250731,000000,24.675,24.74,24.6,24.64,3741,0
+RWTP.US,D,20250801,000000,24.5,24.625,24.5,24.5599,19270,0
+RWTP.US,D,20250804,000000,24.61,24.61,24.56,24.6,8262,0
+RWTP.US,D,20250805,000000,24.63,24.63,24.5,24.6299,8533,0
+RWTP.US,D,20250806,000000,24.6,24.62,24.555,24.62,4166,0
+RWTP.US,D,20250807,000000,24.6,24.74,24.6,24.62,5981,0
+RWTP.US,D,20250808,000000,24.61,24.71,24.61,24.63,4224,0
+RWTP.US,D,20250811,000000,24.69,24.72,24.6501,24.71,5345,0
+RWTP.US,D,20250812,000000,25.2,25.2,24.5,24.63,10364,0
+RWTP.US,D,20250813,000000,24.62,24.8,24.5701,24.74,14403,0
+RWTP.US,D,20250814,000000,24.82,24.82,24.57,24.72,7355,0
+RWTP.US,D,20250815,000000,24.3,24.3,23.94,24.17,7756,0
+RWTP.US,D,20250818,000000,24.25,24.29,24.2,24.29,15854,0
+RWTP.US,D,20250819,000000,24.2315,24.67,24.2315,24.3501,17218,0
+RWTP.US,D,20250820,000000,24.3455,24.42,24.3,24.39,5239,0
+RWTP.US,D,20250821,000000,24.39,24.4,24.3,24.3899,7448,0
+RWTP.US,D,20250822,000000,24.44,24.76,24.35,24.35,12645,0
+RWTP.US,D,20250825,000000,24.36,24.4501,24.31,24.349,4830,0
+RWTP.US,D,20250826,000000,24.3735,24.3794,24.3,24.3,4884,0
+RWTP.US,D,20250827,000000,24.3,24.34,24.16,24.19,13357,0
+RWTP.US,D,20250828,000000,24.16,24.24,24.08,24.1001,15794,0
+RWTP.US,D,20250829,000000,24.05,24.3099,24.05,24.12,12449,0
+RWTP.US,D,20250902,000000,24.11,24.16,24.01,24.02,6119,0
+RWTP.US,D,20250903,000000,24.13,24.32,24,24.32,5446,0
+RWTP.US,D,20250904,000000,24.14,24.295,24.12,24.18,10640,0
+RWTP.US,D,20250905,000000,24.15,24.2999,24.05,24.08,37183,0
+RWTP.US,D,20250908,000000,24.2999,24.2999,24.14,24.23,2691,0
+RWTP.US,D,20250909,000000,24.235,24.2699,24.05,24.0901,9791,0
+RWTP.US,D,20250910,000000,24.2,24.25,24.15,24.21,1725,0
+RWTP.US,D,20250911,000000,24.12,24.2289,24.05,24.05,13891,0
+RWTP.US,D,20250912,000000,24.04,24.17,23.98,24.09,10950,0
+RWTP.US,D,20250915,000000,24.0801,24.2881,24.0801,24.12,6398,0
+RWTP.US,D,20250916,000000,24.14,24.26,24.14,24.2599,3861,0
+RWTP.US,D,20250917,000000,24.165,24.2999,24.165,24.2,7107,0
+RWTP.US,D,20250918,000000,24.311,24.454,24.2522,24.3,12296,0
+RWTP.US,D,20250919,000000,24.3899,24.68,24.37,24.68,23451,0
+RWTP.US,D,20250922,000000,24.649,24.9727,24.425,24.95,35024,0
+RWTP.US,D,20250923,000000,24.6348,24.89,24.4001,24.53,11471,0
+RWTP.US,D,20250924,000000,24.63,24.6738,24.32,24.4452,6247,0
+RWTP.US,D,20250925,000000,24.35,24.4733,24.3001,24.4733,2528,0
+RWTP.US,D,20250926,000000,24.52,24.555,24.47,24.5217,2489,0
+RWTP.US,D,20250929,000000,24.5774,24.5774,24.13,24.3,4659,0
+RWTP.US,D,20250930,000000,24.35,24.4939,24.3,24.438,3535,0
+RWTP.US,D,20251001,000000,24.55,24.6601,24.55,24.56,2771,0
+RWTP.US,D,20251002,000000,24.575,24.6499,24.5,24.5884,2826,0
+RWTP.US,D,20251003,000000,24.63,24.65,24.25,24.65,2250,0
+RWTP.US,D,20251006,000000,24.7006,24.84,24.68,24.78,5690,0
+RWTP.US,D,20251007,000000,24.78,24.78,24.65,24.65,20959,0
+RWTP.US,D,20251008,000000,24.74,24.82,24.65,24.72,4778,0
+RWTP.US,D,20251009,000000,24.73,24.84,24.73,24.79,11723,0
+RWTP.US,D,20251010,000000,24.95,25.04,24.79,24.8501,20373,0
+RWTP.US,D,20251013,000000,24.95,24.95,24.7683,24.81,4567,0
+RWTP.US,D,20251014,000000,24.87,25,24.72,24.89,9160,0
+RWTP.US,D,20251015,000000,24.77,25,24.74,24.85,7472,0
+RWTP.US,D,20251016,000000,24.86,24.9286,24.67,24.76,5901,0
+RWTP.US,D,20251017,000000,24.7768,25,24.67,24.95,4328,0
+RWTP.US,D,20251020,000000,24.95,24.9699,24.91,24.96,2826,0
+RWTP.US,D,20251021,000000,25.01,25.01,24.79,24.9562,6068,0
+RWTP.US,D,20251022,000000,24.88,24.9899,24.87,24.9396,2149,0
+RWTP.US,D,20251023,000000,24.8503,25,24.85,25,10508,0
+RWTP.US,D,20251024,000000,24.9392,24.9392,24.8,24.9184,5653,0
+RWTP.US,D,20251027,000000,25.01,25.15,24.95,25.01,6963,0
+RWTP.US,D,20251028,000000,25.07,25.1,25.01,25.01,3841,0
+RWTP.US,D,20251029,000000,25.01,25.09,24.845,25.03,10409,0
+RWTP.US,D,20251030,000000,25.075,25.1,25.01,25.06,7458,0
+RWTP.US,D,20251031,000000,25.01,25.1,25.01,25.095,9735,0
+RWTP.US,D,20251103,000000,25.04,25.14,25.04,25.06,10067,0
+RWTP.US,D,20251104,000000,25.1,25.15,25.06,25.15,5183,0
+RWTP.US,D,20251105,000000,25.15,25.27,25.1,25.14,12243,0
+RWTP.US,D,20251106,000000,25.14,25.5265,25.14,25.3,12941,0
+RWTP.US,D,20251107,000000,25.27,25.4199,25.27,25.36,13384,0
+RWTP.US,D,20251110,000000,25.35,25.42,25.3,25.3801,6921,0
+RWTP.US,D,20251111,000000,25.38,25.8899,25.38,25.52,10280,0
+RWTP.US,D,20251112,000000,25.41,25.52,25.3,25.37,20129,0
+RWTP.US,D,20251113,000000,25.41,25.41,25.35,25.37,2810,0
+RWTP.US,D,20251114,000000,24.91,24.98,24.81,24.8701,16321,0
+RWTP.US,D,20251117,000000,24.93,24.95,24.41,24.45,52160,0
+RWTP.US,D,20251118,000000,24.45,24.6,24.1,24.43,30477,0
+RWTP.US,D,20251119,000000,24.405,24.46,24.4,24.42,6906,0
+RWTP.US,D,20251120,000000,24.4,24.57,24.26,24.26,15018,0
+RWTP.US,D,20251121,000000,24.25,24.4,24.1501,24.23,18856,0
+RWTP.US,D,20251124,000000,24.2698,24.51,24.21,24.345,14477,0
+RWTP.US,D,20251125,000000,24.21,24.39,24.21,24.22,38129,0
+RWTP.US,D,20251126,000000,24.25,24.39,24.23,24.26,30765,0
+RWTP.US,D,20251128,000000,24.26,24.285,24.24,24.26,19281,0
+RWTP.US,D,20251201,000000,24.27,24.32,24.24,24.28,17978,0
+RWTP.US,D,20251202,000000,24.44,24.44,24.3,24.34,9335,0
+RWTP.US,D,20251203,000000,24.41,24.48,24.3585,24.48,7489,0
+RWTP.US,D,20251204,000000,24.48,24.55,24.48,24.55,7128,0
+RWTP.US,D,20251205,000000,24.5,24.54,24.4,24.48,35079,0
+RWTP.US,D,20251208,000000,24.62,24.68,24.51,24.55,25799,0
+RWTP.US,D,20251209,000000,24.55,24.785,24.55,24.74,43034,0
+RWTP.US,D,20251210,000000,24.75,24.76,24.5601,24.7,19380,0
+RWTP.US,D,20251211,000000,24.735,24.8,24.7,24.7,41784,0
+RWTP.US,D,20251212,000000,24.79,24.8,24.6725,24.71,10648,0
+RWTP.US,D,20251215,000000,24.71,24.83,24.6516,24.775,31776,0
+RWTP.US,D,20251216,000000,24.78,24.78,24.6715,24.71,5633,0
+RWTP.US,D,20251217,000000,24.68,24.71,24.5587,24.66,13025,0
+RWTP.US,D,20251218,000000,24.66,24.66,24.56,24.56,4474,0
+RWTP.US,D,20251219,000000,24.55,24.64,24.5404,24.55,17083,0
+RWTP.US,D,20251222,000000,24.55,24.582,24.52,24.55,17308,0
+RWTP.US,D,20251223,000000,24.5424,24.6,24.51,24.59,9440,0
+RWTP.US,D,20251224,000000,24.5,24.68,24.5,24.68,5961,0
+RWTP.US,D,20251226,000000,24.65,24.6999,24.65,24.67,2215,0
+RWTP.US,D,20251229,000000,24.62,24.68,24.61,24.63,18234,0
+RWTP.US,D,20251230,000000,24.62,24.6799,24.55,24.57,20702,0
+RWTP.US,D,20251231,000000,24.61,24.76,24.51,24.7,9987,0
+RWTP.US,D,20260102,000000,24.648,24.87,24.648,24.82,15890,0
+RWTP.US,D,20260105,000000,24.82,24.85,24.82,24.82,4797,0
+RWTP.US,D,20260106,000000,24.83,24.85,24.795,24.85,1925,0
+RWTP.US,D,20260107,000000,24.84,24.88,24.7,24.75,15836,0
+RWTP.US,D,20260108,000000,24.8,24.8,24.7,24.71,25438,0
+RWTP.US,D,20260109,000000,24.85,24.85,24.6,24.64,24960,0
+RWTP.US,D,20260112,000000,24.79,24.98,24.77,24.93,7333,0
+RWTP.US,D,20260113,000000,24.96,24.97,24.81,24.81,12920,0
+RWTP.US,D,20260114,000000,24.81,24.83,24.7,24.71,10009,0
+RWTP.US,D,20260115,000000,24.84,24.84,24.65,24.78,26823,0
+RWTP.US,D,20260116,000000,24.79,24.8,24.65,24.66,19564,0
+RWTP.US,D,20260120,000000,24.67,24.74,24.51,24.54,12548,0
+RWTP.US,D,20260121,000000,24.64,24.72,24.6,24.7,18372,0
+RWTP.US,D,20260122,000000,24.71,24.75,24.58,24.72,16031,0
+RWTP.US,D,20260123,000000,24.7481,24.86,24.646,24.83,22903,0
+RWTP.US,D,20260126,000000,24.78,24.89,24.76,24.89,21015,0
+RWTP.US,D,20260127,000000,24.96,24.96,24.79,24.87,19205,0
+RWTP.US,D,20260128,000000,24.87,24.92,24.82,24.89,14146,0
+RWTP.US,D,20260129,000000,24.875,24.97,24.85,24.92,18143,0
+RWTP.US,D,20260130,000000,24.94,24.9499,24.66,24.94,19782,0
+RWTP.US,D,20260202,000000,24.94,25.2166,24.93,25.04,22302,0
+RWTP.US,D,20260203,000000,25,25.1,25,25.078,7301,0
+RWTP.US,D,20260204,000000,25.09,25.22,25.09,25.22,4839,0
+RWTP.US,D,20260205,000000,25.2399,25.24,25.02,25.11,3657,0
+RWTP.US,D,20260206,000000,25.18,25.23,25.16,25.16,5770,0
+RWTP.US,D,20260209,000000,25.17,25.24,25.11,25.24,7891,0
+RWTP.US,D,20260210,000000,25.215,25.25,25.2,25.25,4326,0
+RWTP.US,D,20260211,000000,25.22,25.41,25.21,25.29,5322,0
+RWTP.US,D,20260212,000000,25.34,25.34,25.13,25.2,12666,0
+RWTP.US,D,20260213,000000,24.8,24.8,24.5,24.5,24856,0
+RWTP.US,D,20260217,000000,24.62,24.89,24.6,24.89,19232,0
+RWTP.US,D,20260218,000000,24.8634,24.92,24.815,24.83,7558,0
diff --git a/daily/us/nyse stocks/2/saba.us.txt b/daily/us/nyse stocks/2/saba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4fe7cc27470a08b1d9fba797bac35483cec9b951
--- /dev/null
+++ b/daily/us/nyse stocks/2/saba.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SABA.US,D,20050225,000000,5.85435,5.86996,5.83152,5.85435,264231.15092788,0
+SABA.US,D,20050228,000000,5.85435,5.92257,5.83152,5.92257,315719.55787411,0
+SABA.US,D,20050301,000000,5.87651,5.92257,5.86996,5.86996,294028.17519421,0
+SABA.US,D,20050302,000000,5.86996,5.86996,5.83847,5.85435,230649.74189123,0
+SABA.US,D,20050303,000000,5.85435,5.86996,5.80816,5.81549,216801.19629983,0
+SABA.US,D,20050304,000000,5.8457,5.86187,5.81549,5.83847,271935.70279247,0
+SABA.US,D,20050307,000000,5.86187,5.89182,5.8457,5.86996,210000.19132816,0
+SABA.US,D,20050308,000000,5.86996,5.93056,5.86996,5.92257,343941.63232779,0
+SABA.US,D,20050309,000000,5.92257,5.93056,5.89956,5.91603,260309.10665864,0
+SABA.US,D,20050310,000000,5.91603,5.94623,5.89956,5.90688,251948.7949992,0
+SABA.US,D,20050311,000000,5.88501,5.93813,5.87651,5.92257,242280.09237502,0
+SABA.US,D,20050314,000000,5.91603,5.92257,5.83152,5.83152,288803.37148519,0
+SABA.US,D,20050315,000000,5.77729,5.8457,5.76978,5.80045,298338.79468541,0
+SABA.US,D,20050316,000000,5.34181,5.57833,5.28795,5.54792,3784718.281745,0
+SABA.US,D,20050317,000000,5.40987,5.54792,5.40323,5.4719,1138471.5879721,0
+SABA.US,D,20050318,000000,5.45558,5.50982,5.41775,5.425,817793.78523677,0
+SABA.US,D,20050321,000000,5.34181,5.37265,5.20435,5.27979,1401138.4264122,0
+SABA.US,D,20050322,000000,5.18829,5.35621,5.16555,5.24978,1063198.7482374,0
+SABA.US,D,20050323,000000,5.1577,5.21869,5.07311,5.09651,1206549.8417132,0
+SABA.US,D,20050324,000000,5.08127,5.23406,5.08127,5.23406,656531.31377637,0
+SABA.US,D,20050328,000000,5.21869,5.24978,5.21126,5.23406,596543.68422184,0
+SABA.US,D,20050329,000000,5.19544,5.26493,5.18829,5.23406,534475.51905861,0
+SABA.US,D,20050330,000000,5.21869,5.22729,5.15085,5.19544,399221.93274428,0
+SABA.US,D,20050331,000000,5.13516,5.18107,5.13516,5.1577,840916.20098044,0
+SABA.US,D,20050401,000000,5.1577,5.19544,5.05053,5.17238,852810.60741218,0
+SABA.US,D,20050404,000000,5.1577,5.18107,5.13516,5.13516,525590.84985329,0
+SABA.US,D,20050405,000000,5.13516,5.16555,5.11228,5.1577,332577.84069191,0
+SABA.US,D,20050406,000000,5.14286,5.18107,5.13516,5.17238,359627.93222977,0
+SABA.US,D,20050407,000000,5.17238,5.21869,5.1577,5.21869,367731.07091623,0
+SABA.US,D,20050408,000000,5.21126,5.33304,5.21126,5.30283,434114.86137064,0
+SABA.US,D,20050411,000000,5.26493,5.30283,5.26493,5.27979,278087.83094422,0
+SABA.US,D,20050412,000000,5.25761,5.27277,5.1577,5.1577,367345.62431926,0
+SABA.US,D,20050413,000000,5.15085,5.18107,5.10433,5.15085,369170.86412994,0
+SABA.US,D,20050414,000000,5.13516,5.16555,5.11228,5.16555,310235.70401711,0
+SABA.US,D,20050415,000000,5.1577,5.18829,5.13516,5.15085,285930.66803272,0
+SABA.US,D,20050418,000000,5.05053,5.18829,5.05053,5.18829,637715.13744898,0
+SABA.US,D,20050419,000000,5.1577,5.27277,5.1577,5.27277,391908.45900163,0
+SABA.US,D,20050420,000000,5.22729,5.27979,5.18829,5.23406,341332.35909825,0
+SABA.US,D,20050421,000000,5.22729,5.31862,5.22729,5.28795,359627.93222977,0
+SABA.US,D,20050422,000000,5.26493,5.28795,5.22729,5.26493,271415.09959654,0
+SABA.US,D,20050425,000000,5.23406,5.27277,5.22729,5.25761,173677.48108802,0
+SABA.US,D,20050426,000000,5.25761,5.26493,5.1577,5.23406,579681.6470541,0
+SABA.US,D,20050427,000000,5.20435,5.31125,5.18829,5.27979,392164.38052462,0
+SABA.US,D,20050428,000000,5.28795,5.29512,5.25761,5.28795,251036.48795636,0
+SABA.US,D,20050429,000000,5.29512,5.32535,5.27277,5.29512,240714.52843731,0
+SABA.US,D,20050502,000000,5.29512,5.34181,5.27979,5.33304,325264.36694925,0
+SABA.US,D,20050503,000000,5.31862,5.33304,5.28795,5.29512,271678.52981948,0
+SABA.US,D,20050504,000000,5.29512,5.34181,5.28795,5.31125,316768.27296588,0
+SABA.US,D,20050505,000000,5.31862,5.35621,5.31125,5.34181,270629.8147277,0
+SABA.US,D,20050506,000000,5.34934,5.35621,5.31125,5.34181,274031.25580102,0
+SABA.US,D,20050509,000000,5.33304,5.34181,5.22729,5.27277,300426.83899404,0
+SABA.US,D,20050510,000000,5.31125,5.31862,5.24093,5.26493,344340.84487466,0
+SABA.US,D,20050511,000000,5.25761,5.31862,5.25761,5.29512,210525.17459905,0
+SABA.US,D,20050512,000000,5.29512,5.29512,5.22729,5.22729,233789.00419162,0
+SABA.US,D,20050513,000000,5.21869,5.21869,5.10433,5.119,336628.78431013,0
+SABA.US,D,20050516,000000,5.11228,5.1577,5.07311,5.08896,336628.78431013,0
+SABA.US,D,20050517,000000,5.10433,5.18107,5.09651,5.1577,282138.77456245,0
+SABA.US,D,20050518,000000,5.11228,5.28795,5.11228,5.23406,393732.44736232,0
+SABA.US,D,20050519,000000,5.22729,5.32535,5.21869,5.27979,458677.69605302,0
+SABA.US,D,20050520,000000,5.24093,5.27979,5.23406,5.26493,261887.18509627,0
+SABA.US,D,20050523,000000,5.23406,5.24978,5.15085,5.15085,230649.74189123,0
+SABA.US,D,20050524,000000,5.21126,5.26493,5.17238,5.23406,340024.59385851,0
+SABA.US,D,20050525,000000,5.24978,5.29512,5.24093,5.25761,238751.0034027,0
+SABA.US,D,20050526,000000,5.29512,5.29512,5.24978,5.26493,345385.80561646,0
+SABA.US,D,20050527,000000,5.26493,5.27277,5.21869,5.22729,198886.06396532,0
+SABA.US,D,20050531,000000,5.26493,5.27277,5.23406,5.23406,271557.76489543,0
+SABA.US,D,20050601,000000,5.24978,5.26493,5.22729,5.23406,325129.21035032,0
+SABA.US,D,20050602,000000,5.23406,5.27979,5.20435,5.24978,600205.42689314,0
+SABA.US,D,20050603,000000,5.24978,5.29512,5.18107,5.21126,422087.80123996,0
+SABA.US,D,20050606,000000,5.21126,5.24978,5.21126,5.21126,255741.31419446,0
+SABA.US,D,20050607,000000,5.21126,5.23406,5.17238,5.21126,385502.91222686,0
+SABA.US,D,20050608,000000,5.21126,5.22729,5.18829,5.21126,305530.25205401,0
+SABA.US,D,20050609,000000,5.21869,5.21869,5.18829,5.19544,213530.53175048,0
+SABA.US,D,20050610,000000,5.16555,5.21126,5.16555,5.18107,315066.92670423,0
+SABA.US,D,20050613,000000,5.16555,5.21126,5.16555,5.18829,334015.75673063,0
+SABA.US,D,20050614,000000,5.16555,5.18107,5.1577,5.18107,344340.84487466,0
+SABA.US,D,20050615,000000,5.18107,5.22729,5.1577,5.20435,443389.98297292,0
+SABA.US,D,20050616,000000,5.24093,5.24093,5.19544,5.21869,300168.41457107,0
+SABA.US,D,20050617,000000,5.21869,5.26493,5.20435,5.25761,288803.37148519,0
+SABA.US,D,20050620,000000,5.26493,5.26493,5.21126,5.22729,175764.27394664,0
+SABA.US,D,20050621,000000,5.21126,5.27277,5.21126,5.26493,294806.5770881,0
+SABA.US,D,20050622,000000,5.27979,5.30283,5.26493,5.26493,210000.19132816,0
+SABA.US,D,20050623,000000,5.28795,5.29512,5.23406,5.27277,287227.79594755,0
+SABA.US,D,20050624,000000,5.26493,5.27979,5.24093,5.26493,209741.1411802,0
+SABA.US,D,20050627,000000,5.26493,5.30283,5.24978,5.29512,243587.23188977,0
+SABA.US,D,20050628,000000,5.27277,5.30283,5.26493,5.27979,181119.85417965,0
+SABA.US,D,20050629,000000,5.28795,5.28795,5.25761,5.27979,202288.75648863,0
+SABA.US,D,20050630,000000,5.28795,5.30283,5.26493,5.26493,194185.61780219,0
+SABA.US,D,20050701,000000,5.27277,5.28795,5.25761,5.27979,194970.27694603,0
+SABA.US,D,20050705,000000,5.25761,5.27277,5.24978,5.26493,216141.682155,0
+SABA.US,D,20050706,000000,5.24978,5.26493,5.22729,5.22729,206598.75025484,0
+SABA.US,D,20050707,000000,5.21869,5.26493,5.21126,5.24978,178897.90472207,0
+SABA.US,D,20050708,000000,5.23406,5.24978,5.21869,5.21869,178510.58095011,0
+SABA.US,D,20050711,000000,5.22729,5.23406,5.20435,5.22729,240834.04191136,0
+SABA.US,D,20050712,000000,5.21126,5.24093,5.21126,5.23406,316110.63599604,0
+SABA.US,D,20050713,000000,5.23406,5.23406,5.20435,5.21869,277169.89237642,0
+SABA.US,D,20050714,000000,5.21869,5.22729,5.20435,5.21126,195756.18753987,0
+SABA.US,D,20050715,000000,5.21126,5.21869,5.18829,5.21126,129241.62056148,0
+SABA.US,D,20050718,000000,5.21126,5.21869,5.18829,5.18829,223851.86554454,0
+SABA.US,D,20050719,000000,5.19544,5.20435,5.1577,5.1577,189746.724687,0
+SABA.US,D,20050720,000000,5.1577,5.17238,5.08896,5.15085,421049.09774811,0
+SABA.US,D,20050721,000000,5.15085,5.19544,5.15085,5.19544,255602.40324555,0
+SABA.US,D,20050722,000000,5.18829,5.21869,5.17238,5.17238,271557.76489543,0
+SABA.US,D,20050725,000000,5.1577,5.18829,5.1577,5.18107,376349.80699864,0
+SABA.US,D,20050726,000000,5.18829,5.19544,5.1577,5.18107,220451.67592121,0
+SABA.US,D,20050727,000000,5.16555,5.18107,5.1577,5.1577,208304.47659146,0
+SABA.US,D,20050728,000000,5.1577,5.19544,5.1577,5.18829,172496.11229727,0
+SABA.US,D,20050729,000000,5.18107,5.18829,5.16555,5.18107,188826.28321921,0
+SABA.US,D,20050801,000000,5.17238,5.18829,5.16555,5.17238,359235.60265785,0
+SABA.US,D,20050802,000000,5.16555,5.18829,5.16555,5.18107,374264.26559,0
+SABA.US,D,20050803,000000,5.18829,5.21126,5.17238,5.18107,421703.60609297,0
+SABA.US,D,20050804,000000,5.21126,5.33304,5.19544,5.33304,528462.92758076,0
+SABA.US,D,20050805,000000,5.33304,5.34181,5.24978,5.30283,340024.59385851,0
+SABA.US,D,20050808,000000,5.27277,5.30283,5.19544,5.30283,416342.39433501,0
+SABA.US,D,20050809,000000,5.28795,5.31125,5.22729,5.29512,286575.16477765,0
+SABA.US,D,20050810,000000,5.27979,5.32535,5.27979,5.31862,288542.44416223,0
+SABA.US,D,20050811,000000,5.31862,5.33304,5.28795,5.33304,303042.99519852,0
+SABA.US,D,20050812,000000,5.31862,5.37265,5.31125,5.33304,357144.42972425,0
+SABA.US,D,20050815,000000,5.34181,5.34181,5.28795,5.29512,292194.1752336,0
+SABA.US,D,20050816,000000,5.28795,5.31862,5.28795,5.29512,226595.66964802,0
+SABA.US,D,20050817,000000,5.28795,5.31862,5.27979,5.31862,311144.88243498,0
+SABA.US,D,20050818,000000,5.28795,5.30283,5.26493,5.27979,281088.80802068,0
+SABA.US,D,20050819,000000,5.27979,5.30283,5.25761,5.27979,280571.33344975,0
+SABA.US,D,20050822,000000,5.26493,5.27979,5.22729,5.23406,210132.21930212,0
+SABA.US,D,20050823,000000,5.21126,5.26493,5.21126,5.23406,262147.48669422,0
+SABA.US,D,20050824,000000,5.23406,5.24978,5.22729,5.23406,163995.63823893,0
+SABA.US,D,20050825,000000,5.23406,5.26493,5.23406,5.25761,197451.27655157,0
+SABA.US,D,20050826,000000,5.26493,5.30283,5.24093,5.30283,250376.97381154,0
+SABA.US,D,20050829,000000,5.27979,5.28795,5.23406,5.23406,180335.8207608,0
+SABA.US,D,20050830,000000,5.22729,5.26493,5.21126,5.25761,174979.61480281,0
+SABA.US,D,20050831,000000,5.24978,5.27277,5.23406,5.24978,234442.26108649,0
+SABA.US,D,20050901,000000,5.24093,5.29512,5.24093,5.29512,325129.21035032,0
+SABA.US,D,20050902,000000,5.31862,5.34181,5.30283,5.32535,325911.36659417,0
+SABA.US,D,20050906,000000,5.33304,5.34934,5.31862,5.32535,284097.29379709,0
+SABA.US,D,20050907,000000,5.34181,5.34934,5.31125,5.31862,221631.16753696,0
+SABA.US,D,20050908,000000,5.31862,5.32535,5.30283,5.31862,210000.19132816,0
+SABA.US,D,20050909,000000,5.31862,5.32535,5.28795,5.28795,186611.21673658,0
+SABA.US,D,20050912,000000,5.28795,5.31125,5.27277,5.27979,242801.32129594,0
+SABA.US,D,20050913,000000,5.28795,5.28795,5.24093,5.25761,225420.55810724,0
+SABA.US,D,20050914,000000,5.21126,5.26493,5.21126,5.25761,283184.36102925,0
+SABA.US,D,20050915,000000,5.24093,5.25761,5.21869,5.23406,306315.53692286,0
+SABA.US,D,20050916,000000,5.26493,5.27277,5.23406,5.27277,179297.11726895,0
+SABA.US,D,20050919,000000,5.26493,5.27979,5.22729,5.24093,244503.29328259,0
+SABA.US,D,20050920,000000,5.21869,5.23406,5.16555,5.21126,359369.5078068,0
+SABA.US,D,20050921,000000,5.19544,5.21869,5.18107,5.19544,177983.72050424,0
+SABA.US,D,20050922,000000,5.19544,5.22729,5.18829,5.21869,176938.75976244,0
+SABA.US,D,20050923,000000,5.21126,5.21869,5.14286,5.1577,229079.79787854,0
+SABA.US,D,20050926,000000,5.1577,5.18107,5.06607,5.07311,679400.31089721,0
+SABA.US,D,20050927,000000,5.08896,5.10433,5.02005,5.0586,755191.25092781,0
+SABA.US,D,20050928,000000,5.05053,5.14286,5.05053,5.08127,231170.34508714,0
+SABA.US,D,20050929,000000,5.08127,5.13516,5.07311,5.10433,223458.91024762,0
+SABA.US,D,20050930,000000,5.12635,5.15085,5.09651,5.15085,252075.81717321,0
+SABA.US,D,20051003,000000,5.1577,5.18829,5.13516,5.15085,281607.53404161,0
+SABA.US,D,20051004,000000,5.14286,5.14286,5.10433,5.12635,252864.85639202,0
+SABA.US,D,20051005,000000,5.11228,5.13516,5.08896,5.10433,233648.84179271,0
+SABA.US,D,20051006,000000,5.10433,5.10433,5.04261,5.05053,364853.3616638,0
+SABA.US,D,20051007,000000,5.04261,5.08127,5.04261,5.05053,299515.15767619,0
+SABA.US,D,20051010,000000,5.06607,5.09651,5.05053,5.06607,182299.3457954,0
+SABA.US,D,20051011,000000,5.0586,5.06607,5.04261,5.04261,176938.75976244,0
+SABA.US,D,20051012,000000,5.0353,5.04261,4.88924,4.92069,447046.09411924,0
+SABA.US,D,20051013,000000,4.92069,4.95107,4.84396,4.88924,429015.82838563,0
+SABA.US,D,20051014,000000,4.87452,4.92838,4.87452,4.90501,295470.4713079,0
+SABA.US,D,20051017,000000,4.88924,4.97394,4.88924,4.92069,347995.704571,0
+SABA.US,D,20051018,000000,4.90501,4.94387,4.86667,4.88924,343165.73333387,0
+SABA.US,D,20051019,000000,4.86667,4.93555,4.85943,4.93555,301733.97850879,0
+SABA.US,D,20051020,000000,4.91265,4.92069,4.86667,4.88924,270629.8147277,0
+SABA.US,D,20051021,000000,4.88924,4.88924,4.85943,4.87452,264747.99977383,0
+SABA.US,D,20051024,000000,4.87452,4.88232,4.81345,4.88232,351786.34659127,0
+SABA.US,D,20051025,000000,4.85943,4.97394,4.8513,4.93555,354926.23461665,0
+SABA.US,D,20051026,000000,4.96623,4.9969,4.88924,4.88924,215097.97286318,0
+SABA.US,D,20051027,000000,4.90501,4.94387,4.88924,4.90501,374655.34371192,0
+SABA.US,D,20051028,000000,4.88924,4.92069,4.86667,4.88924,286837.34355059,0
+SABA.US,D,20051031,000000,4.86667,4.91265,4.85943,4.88232,302781.44215058,0
+SABA.US,D,20051101,000000,4.88232,4.95841,4.87452,4.94387,227379.07734187,0
+SABA.US,D,20051102,000000,4.95107,4.97394,4.88924,4.88924,318719.28350058,0
+SABA.US,D,20051103,000000,4.86667,4.88924,4.86667,4.87452,344205.68827572,0
+SABA.US,D,20051104,000000,4.86667,4.86667,4.81345,4.83646,356752.10015233,0
+SABA.US,D,20051107,000000,4.80563,4.82079,4.73727,4.76712,499448.68528329,0
+SABA.US,D,20051108,000000,4.75992,4.81345,4.75992,4.80563,436597.11242618,0
+SABA.US,D,20051109,000000,4.77466,4.81345,4.77466,4.79091,354007.67032385,0
+SABA.US,D,20051110,000000,4.75992,4.76712,4.71214,4.72924,521017.42586415,0
+SABA.US,D,20051111,000000,4.70654,4.74443,4.70654,4.72924,354926.23461665,0
+SABA.US,D,20051114,000000,4.70654,4.73727,4.68348,4.69902,541275.27258029,0
+SABA.US,D,20051115,000000,4.63014,4.68348,4.55378,4.63014,1117565.4901609,0
+SABA.US,D,20051116,000000,4.63014,4.73727,4.63014,4.69902,420522.86302724,0
+SABA.US,D,20051117,000000,4.68348,4.73727,4.66802,4.69902,398963.50832131,0
+SABA.US,D,20051118,000000,4.68348,4.72175,4.65263,4.70654,495662.42333799,0
+SABA.US,D,20051121,000000,4.68348,4.75229,4.67572,4.72924,812558.34420286,0
+SABA.US,D,20051122,000000,4.73727,4.85943,4.73727,4.84396,675873.09909981,0
+SABA.US,D,20051123,000000,4.85943,4.86667,4.81345,4.83646,393732.44736232,0
+SABA.US,D,20051125,000000,4.83646,4.84396,4.76712,4.78279,192485.52299052,0
+SABA.US,D,20051128,000000,4.75992,4.79091,4.75229,4.75992,443786.06689479,0
+SABA.US,D,20051129,000000,4.77466,4.81345,4.74443,4.77466,614057.10110951,0
+SABA.US,D,20051130,000000,4.7981,4.82079,4.77466,4.7981,410987.43982701,0
+SABA.US,D,20051201,000000,4.78279,4.82079,4.77466,4.79091,525194.76593139,0
+SABA.US,D,20051202,000000,4.76712,4.88924,4.76712,4.81345,506515.62337787,0
+SABA.US,D,20051205,000000,4.82863,4.86667,4.7981,4.81345,535389.07755144,0
+SABA.US,D,20051206,000000,4.81345,4.83646,4.80563,4.82079,445746.46330443,0
+SABA.US,D,20051207,000000,4.81345,4.82863,4.76712,4.80563,622421.16711889,0
+SABA.US,D,20051208,000000,4.7981,4.82863,4.79091,4.82863,286313.61172971,0
+SABA.US,D,20051209,000000,4.82863,4.8513,4.81345,4.84396,292980.71155243,0
+SABA.US,D,20051212,000000,4.84396,4.92069,4.83646,4.92069,701214.33567607,0
+SABA.US,D,20051213,000000,4.79091,4.88924,4.78279,4.86667,645287.66133965,0
+SABA.US,D,20051214,000000,4.82079,4.88232,4.81345,4.87452,537087.29518813,0
+SABA.US,D,20051215,000000,4.87452,4.92838,4.85943,4.88232,585046.61316203,0
+SABA.US,D,20051216,000000,4.87452,4.92069,4.87452,4.92069,595238.4218821,0
+SABA.US,D,20051219,000000,4.88924,4.91265,4.8513,4.86667,341332.35909825,0
+SABA.US,D,20051220,000000,4.83646,4.86667,4.79091,4.81345,411379.14367394,0
+SABA.US,D,20051221,000000,4.81345,4.8513,4.81345,4.81345,277953.92579526,0
+SABA.US,D,20051222,000000,4.7981,4.82863,4.77466,4.7981,369170.86412994,0
+SABA.US,D,20051223,000000,4.7981,4.80563,4.72924,4.75229,405237.65284709,0
+SABA.US,D,20051227,000000,4.77466,4.86667,4.77466,4.80563,673390.84804418,0
+SABA.US,D,20051228,000000,4.81345,4.84396,4.72175,4.76712,683058.29921845,0
+SABA.US,D,20051229,000000,4.77466,4.79091,4.67572,4.67572,652612.39813217,0
+SABA.US,D,20051230,000000,4.72924,4.75992,4.68348,4.73727,948333.78516309,0
+SABA.US,D,20060103,000000,4.72175,4.88232,4.72175,4.85943,553947.45518091,0
+SABA.US,D,20060104,000000,4.86667,4.94387,4.85943,4.92069,512649.60550478,0
+SABA.US,D,20060105,000000,4.90501,4.97394,4.90501,4.94387,360022.13897668,0
+SABA.US,D,20060106,000000,4.96623,5.0353,4.95107,5.01179,456585.27166944,0
+SABA.US,D,20060109,000000,5.02811,5.0353,4.9969,5.0353,351261.98904539,0
+SABA.US,D,20060110,000000,5.00491,5.02811,4.9969,5.02811,299776.71072414,0
+SABA.US,D,20060111,000000,5.02811,5.06607,5.02811,5.05053,272724.11628628,0
+SABA.US,D,20060112,000000,4.98939,5.0586,4.9819,5.0353,329443.58419148,0
+SABA.US,D,20060113,000000,5.01179,5.06607,5.01179,5.06607,231170.34508714,0
+SABA.US,D,20060117,000000,5.07311,5.08896,5.04261,5.06607,378050.52753531,0
+SABA.US,D,20060118,000000,5.04261,5.11228,5.04261,5.06607,373217.4276732,0
+SABA.US,D,20060119,000000,5.05053,5.07311,5.0353,5.0586,270505.29545368,0
+SABA.US,D,20060120,000000,5.06607,5.08127,5.02811,5.07311,291283.74536573,0
+SABA.US,D,20060123,000000,5.08127,5.1577,5.08127,5.11228,413859.51755449,0
+SABA.US,D,20060124,000000,5.15085,5.17238,5.10433,5.10433,310235.70401711,0
+SABA.US,D,20060125,000000,5.10433,5.13516,5.09651,5.12635,229995.85927136,0
+SABA.US,D,20060126,000000,5.15085,5.16555,5.12635,5.15085,254822.12417666,0
+SABA.US,D,20060127,000000,5.1577,5.18829,5.14286,5.15085,455158.61868062,0
+SABA.US,D,20060130,000000,5.15085,5.17238,5.10433,5.15085,356879.74805132,0
+SABA.US,D,20060131,000000,5.12635,5.1577,5.0586,5.08127,319895.64649136,0
+SABA.US,D,20060201,000000,5.0586,5.10433,4.9819,5.05053,406931.49040882,0
+SABA.US,D,20060202,000000,5.00491,5.05053,4.9819,5.02811,487038.68145561,0
+SABA.US,D,20060203,000000,5.02005,5.06607,4.9969,5.05053,251817.39275023,0
+SABA.US,D,20060206,000000,4.98939,5.01179,4.97394,4.9969,404974.22262417,0
+SABA.US,D,20060207,000000,4.9819,5.04261,4.9819,5.02811,449139.76995282,0
+SABA.US,D,20060208,000000,4.98939,5.04261,4.98939,5.02811,338848.23086772,0
+SABA.US,D,20060209,000000,4.97394,5.02811,4.97394,4.9969,413990.91980346,0
+SABA.US,D,20060210,000000,4.9969,5.04261,4.98939,5.02005,467829.54983126,0
+SABA.US,D,20060213,000000,4.98939,5.00491,4.98939,4.98939,389817.91179302,0
+SABA.US,D,20060214,000000,4.9819,4.98939,4.92069,4.95841,412162.5513678,0
+SABA.US,D,20060215,000000,4.94387,4.9819,4.93555,4.95107,267235.25662932,0
+SABA.US,D,20060216,000000,4.94387,4.97394,4.93555,4.93555,269979.06073281,0
+SABA.US,D,20060217,000000,4.94387,4.96623,4.93555,4.93555,268813.96079195,0
+SABA.US,D,20060221,000000,4.94387,4.98939,4.94387,4.95841,304871.36363417,0
+SABA.US,D,20060222,000000,4.97394,5.00491,4.94387,4.9969,248549.23110086,0
+SABA.US,D,20060223,000000,4.95841,5.06607,4.95841,5.05053,349825.32445665,0
+SABA.US,D,20060224,000000,5.02811,5.07311,4.9969,5.02005,289449.74540512,0
+SABA.US,D,20060227,000000,4.9969,5.05053,4.9969,5.05053,261887.18509627,0
+SABA.US,D,20060228,000000,5.02005,5.07311,5.02005,5.07311,317026.07166386,0
+SABA.US,D,20060301,000000,5.08127,5.13516,5.06607,5.11228,354140.32402281,0
+SABA.US,D,20060302,000000,5.11228,5.12635,5.08127,5.10433,418170.13704568,0
+SABA.US,D,20060303,000000,5.08127,5.14286,5.08127,5.119,224115.29576747,0
+SABA.US,D,20060306,000000,5.11228,5.119,5.08127,5.10433,266192.17306251,0
+SABA.US,D,20060307,000000,5.08127,5.10433,5.02811,5.0586,495662.42333799,0
+SABA.US,D,20060308,000000,5.04261,5.05053,5.01179,5.02811,272724.11628628,0
+SABA.US,D,20060309,000000,5.02811,5.04261,5.01179,5.02005,214186.29154534,0
+SABA.US,D,20060310,000000,5.02811,5.04261,4.9969,5.00491,245023.27075352,0
+SABA.US,D,20060313,000000,5.01179,5.02811,4.9969,5.01179,219545.00040331,0
+SABA.US,D,20060314,000000,5.01179,5.07311,5.01179,5.05053,342770.27513697,0
+SABA.US,D,20060315,000000,5.02811,5.06607,5.02005,5.06607,216535.26317691,0
+SABA.US,D,20060316,000000,5.05053,5.15085,5.05053,5.12635,340675.3478534,0
+SABA.US,D,20060317,000000,5.10433,5.119,5.08127,5.09651,203987.59985031,0
+SABA.US,D,20060320,000000,5.08896,5.11228,5.08127,5.09651,242934.6007199,0
+SABA.US,D,20060321,000000,5.09651,5.11228,5.0353,5.05053,354140.32402281,0
+SABA.US,D,20060322,000000,5.02811,5.06607,5.02811,5.04261,269200.65883891,0
+SABA.US,D,20060323,000000,5.04261,5.09651,5.04261,5.08127,172496.11229727,0
+SABA.US,D,20060324,000000,5.08127,5.13516,5.07311,5.08896,252337.37022115,0
+SABA.US,D,20060327,000000,5.11228,5.11228,5.05053,5.08896,295202.66101,0
+SABA.US,D,20060328,000000,5.13516,5.1577,5.07311,5.08896,442605.94955406,0
+SABA.US,D,20060329,000000,5.119,5.119,5.0586,5.07311,268933.474266,0
+SABA.US,D,20060330,000000,5.07311,5.13516,5.07311,5.10433,234962.8642824,0
+SABA.US,D,20060331,000000,5.12635,5.15085,5.08127,5.10433,283571.05907622,0
+SABA.US,D,20060403,000000,5.08127,5.13516,5.07311,5.119,272334.28961434,0
+SABA.US,D,20060404,000000,5.13516,5.18107,5.11228,5.17238,477755.42542841,0
+SABA.US,D,20060405,000000,5.1577,5.22729,5.1577,5.21126,553680.896333,0
+SABA.US,D,20060406,000000,5.23406,5.23406,5.16555,5.17238,378838.94102911,0
+SABA.US,D,20060407,000000,5.16555,5.18107,5.09651,5.10433,333750.44933271,0
+SABA.US,D,20060410,000000,5.10433,5.13516,5.08127,5.11228,228692.47410658,0
+SABA.US,D,20060411,000000,5.08127,5.119,5.07311,5.10433,326043.39456815,0
+SABA.US,D,20060412,000000,5.07311,5.12635,5.07311,5.11228,209741.1411802,0
+SABA.US,D,20060413,000000,5.10433,5.119,5.08127,5.09651,310360.22329114,0
+SABA.US,D,20060417,000000,4.7981,5.12635,4.7981,5.10433,248290.80667789,0
+SABA.US,D,20060418,000000,5.09651,5.16555,5.09651,5.13516,362107.68038533,0
+SABA.US,D,20060419,000000,5.15085,5.23406,5.119,5.20435,400918.89893097,0
+SABA.US,D,20060420,000000,5.19544,5.23406,5.16555,5.23406,365639.89798263,0
+SABA.US,D,20060421,000000,5.18107,5.27277,5.18107,5.23406,288803.37148519,0
+SABA.US,D,20060424,000000,5.25761,5.31125,5.21869,5.28795,534341.61390966,0
+SABA.US,D,20060425,000000,5.30283,5.34181,5.27277,5.34181,474497.27537897,0
+SABA.US,D,20060426,000000,5.29512,5.33304,5.24978,5.27979,691414.23080288,0
+SABA.US,D,20060427,000000,5.27979,5.27979,5.1577,5.21126,888089.60836048,0
+SABA.US,D,20060428,000000,5.21869,5.31862,5.21126,5.28795,570151.85537884,0
+SABA.US,D,20060501,000000,5.28795,5.35621,5.28795,5.32535,439347.17377961,0
+SABA.US,D,20060502,000000,5.34934,5.40323,5.34181,5.38685,519969.33649738,0
+SABA.US,D,20060503,000000,5.37265,5.38685,5.31125,5.31862,453845.22191591,0
+SABA.US,D,20060504,000000,5.31125,5.39538,5.30283,5.38685,410462.45655613,0
+SABA.US,D,20060505,000000,5.37935,5.41775,5.36405,5.39538,310492.87699009,0
+SABA.US,D,20060508,000000,5.41775,5.44835,5.39538,5.41775,359890.11100272,0
+SABA.US,D,20060509,000000,5.43372,5.45558,5.40987,5.425,394780.5367291,0
+SABA.US,D,20060510,000000,5.41775,5.48662,5.40987,5.48662,252732.82841805,0
+SABA.US,D,20060511,000000,5.52444,5.57082,5.47925,5.51776,483244.28508537,0
+SABA.US,D,20060512,000000,5.5323,5.54125,5.425,5.425,418170.13704568,0
+SABA.US,D,20060515,000000,5.4719,5.4719,5.39538,5.39538,398963.50832131,0
+SABA.US,D,20060516,000000,5.36405,5.425,5.36405,5.40987,589357.85837821,0
+SABA.US,D,20060517,000000,5.40323,5.40987,5.34934,5.37935,363805.27229701,0
+SABA.US,D,20060518,000000,5.38685,5.44835,5.34181,5.39538,271156.04944858,0
+SABA.US,D,20060519,000000,5.38685,5.44835,5.35621,5.425,289059.29300818,0
+SABA.US,D,20060522,000000,5.4719,5.4719,5.39538,5.41775,356489.92137939,0
+SABA.US,D,20060523,000000,5.41775,5.425,5.27979,5.27979,835035.01175163,0
+SABA.US,D,20060524,000000,5.27979,5.34181,5.27979,5.31125,308142.02818353,0
+SABA.US,D,20060525,000000,5.31862,5.32535,5.26493,5.27277,360410.71419863,0
+SABA.US,D,20060526,000000,5.26493,5.34181,5.26493,5.34181,271678.52981948,0
+SABA.US,D,20060530,000000,5.30283,5.37265,5.30283,5.33304,237051.53431603,0
+SABA.US,D,20060531,000000,5.36405,5.37265,5.34181,5.34181,217575.21811876,0
+SABA.US,D,20060601,000000,5.34934,5.37935,5.34181,5.34181,340418.17488042,0
+SABA.US,D,20060602,000000,5.37935,5.39538,5.35621,5.39538,486909.15638163,0
+SABA.US,D,20060605,000000,5.39538,5.425,5.37265,5.40987,225945.54137811,0
+SABA.US,D,20060606,000000,5.41775,5.41775,5.37935,5.39538,367995.12686417,0
+SABA.US,D,20060607,000000,5.37265,5.39538,5.35621,5.37265,184652.69750195,0
+SABA.US,D,20060608,000000,5.34934,5.37265,5.31125,5.34181,334015.75673063,0
+SABA.US,D,20060609,000000,5.34181,5.35621,5.30283,5.31125,255602.40324555,0
+SABA.US,D,20060612,000000,5.30283,5.37265,5.30283,5.36405,178637.60312411,0
+SABA.US,D,20060613,000000,5.33304,5.44835,5.31862,5.32535,372174.96983139,0
+SABA.US,D,20060614,000000,5.28795,5.31125,5.24978,5.26493,169752.93391879,0
+SABA.US,D,20060615,000000,5.24978,5.28795,5.23406,5.24093,227639.37893984,0
+SABA.US,D,20060616,000000,5.24093,5.26493,5.23406,5.23406,134722.97151849,0
+SABA.US,D,20060619,000000,5.23406,5.25761,5.19544,5.21869,185300.32287187,0
+SABA.US,D,20060620,000000,5.20435,5.21869,5.16555,5.16555,263972.72650491,0
+SABA.US,D,20060621,000000,5.15085,5.18107,5.10433,5.119,496188.03233386,0
+SABA.US,D,20060622,000000,5.11228,5.1577,5.11228,5.12635,162173.52705322,0
+SABA.US,D,20060623,000000,5.11228,5.13516,5.05053,5.07311,320291.10468826,0
+SABA.US,D,20060626,000000,5.0586,5.07311,5.04261,5.04261,183473.83161119,0
+SABA.US,D,20060627,000000,5.07311,5.08127,5.04261,5.04261,217055.86637284,0
+SABA.US,D,20060628,000000,5.04261,5.08127,4.95841,4.9969,433980.3304967,0
+SABA.US,D,20060629,000000,5.01179,5.05053,4.96623,5.01179,497886.24997054,0
+SABA.US,D,20060630,000000,5.04261,5.10433,5.02005,5.10433,242013.53352712,0
+SABA.US,D,20060703,000000,5.08896,5.18829,5.08896,5.18829,215617.95033411,0
+SABA.US,D,20060705,000000,5.18829,5.18829,5.10433,5.13516,235618.62407726,0
+SABA.US,D,20060706,000000,5.17238,5.18107,5.13516,5.13516,181390.79310252,0
+SABA.US,D,20060707,000000,5.17238,5.24978,5.16555,5.24978,259654.59831377,0
+SABA.US,D,20060710,000000,5.26493,5.26493,5.19544,5.21126,270768.72567661,0
+SABA.US,D,20060711,000000,5.20435,5.24093,5.19544,5.24093,230510.20521732,0
+SABA.US,D,20060712,000000,5.21126,5.23406,5.16555,5.18107,282657.50058338,0
+SABA.US,D,20060713,000000,5.12635,5.1577,5.08127,5.13516,273770.32847808,0
+SABA.US,D,20060714,000000,5.12635,5.13516,5.05053,5.08127,210525.17459905,0
+SABA.US,D,20060717,000000,5.04261,5.09651,5.02811,5.08127,217448.19594476,0
+SABA.US,D,20060718,000000,5.0586,5.08127,5.04261,5.07311,179426.01661793,0
+SABA.US,D,20060719,000000,5.04261,5.10433,5.04261,5.08127,205300.37089003,0
+SABA.US,D,20060720,000000,5.08127,5.11228,5.08127,5.10433,168311.26353009,0
+SABA.US,D,20060721,000000,5.11228,5.17238,5.10433,5.17238,222806.27907774,0
+SABA.US,D,20060724,000000,5.17238,5.18107,5.14286,5.17238,172233.30779933,0
+SABA.US,D,20060725,000000,5.18107,5.21126,5.14286,5.18829,259920.53143669,0
+SABA.US,D,20060726,000000,5.18829,5.20435,5.18107,5.20435,179942.86546388,0
+SABA.US,D,20060727,000000,5.20435,5.23406,5.19544,5.22729,197327.38300255,0
+SABA.US,D,20060728,000000,5.21869,5.25761,5.21126,5.23406,173538.5701391,0
+SABA.US,D,20060731,000000,5.24093,5.27277,5.23406,5.24093,137606.31229588,0
+SABA.US,D,20060801,000000,5.26493,5.27979,5.23406,5.26493,149234.7856047,0
+SABA.US,D,20060802,000000,5.26493,5.30283,5.25761,5.30283,176413.77649156,0
+SABA.US,D,20060803,000000,5.28795,5.31125,5.27277,5.30283,205814.71683599,0
+SABA.US,D,20060804,000000,5.30283,5.37265,5.30283,5.32535,245678.40482337,0
+SABA.US,D,20060807,000000,5.30283,5.34934,5.30283,5.31862,183473.83161119,0
+SABA.US,D,20060808,000000,5.31125,5.34181,5.31125,5.31862,246070.7343953,0
+SABA.US,D,20060809,000000,5.31125,5.33304,5.27277,5.27979,375565.1478548,0
+SABA.US,D,20060810,000000,5.27277,5.29512,5.25761,5.27277,157988.05256105,0
+SABA.US,D,20060811,000000,5.27979,5.30283,5.25761,5.30283,183473.83161119,0
+SABA.US,D,20060814,000000,5.28795,5.30283,5.27979,5.28795,112248.18114474,0
+SABA.US,D,20060815,000000,5.24978,5.31862,5.24978,5.31862,179942.86546388,0
+SABA.US,D,20060816,000000,5.32535,5.34181,5.28795,5.32535,308010.62593456,0
+SABA.US,D,20060817,000000,5.31125,5.36405,5.31125,5.32535,162953.18039711,0
+SABA.US,D,20060818,000000,5.31862,5.39538,5.31862,5.37935,310756.30721303,0
+SABA.US,D,20060821,000000,5.36405,5.40987,5.35621,5.38685,271032.15589955,0
+SABA.US,D,20060822,000000,5.36405,5.40987,5.36405,5.38685,412425.35586574,0
+SABA.US,D,20060823,000000,5.38685,5.425,5.38685,5.39538,254696.97917765,0
+SABA.US,D,20060824,000000,5.39538,5.425,5.39538,5.425,213140.07935355,0
+SABA.US,D,20060825,000000,5.40323,5.425,5.39538,5.40323,394126.65410923,0
+SABA.US,D,20060828,000000,5.40987,5.41775,5.40323,5.40323,224115.29576747,0
+SABA.US,D,20060829,000000,5.39538,5.425,5.39538,5.41775,255865.83346848,0
+SABA.US,D,20060830,000000,5.43372,5.44835,5.41775,5.425,260442.38608258,0
+SABA.US,D,20060831,000000,5.43372,5.48662,5.40987,5.425,316890.28933993,0
+SABA.US,D,20060901,000000,5.40987,5.4719,5.40987,5.44835,191444.31659868,0
+SABA.US,D,20060905,000000,5.43372,5.44835,5.41775,5.425,266456.85473543,0
+SABA.US,D,20060906,000000,5.40987,5.44835,5.40987,5.425,317286.37326182,0
+SABA.US,D,20060907,000000,5.39538,5.41775,5.37265,5.37265,249731.85134159,0
+SABA.US,D,20060908,000000,5.37265,5.40987,5.34181,5.38685,251687.86767625,0
+SABA.US,D,20060911,000000,5.39538,5.41775,5.37265,5.39538,191960.53971963,0
+SABA.US,D,20060912,000000,5.40987,5.41775,5.38685,5.40323,263705.54193201,0
+SABA.US,D,20060913,000000,5.36405,5.40323,5.31862,5.31862,240834.04191136,0
+SABA.US,D,20060914,000000,5.31862,5.34181,5.27979,5.27979,351393.39129435,0
+SABA.US,D,20060915,000000,5.29512,5.30283,5.27277,5.27277,173677.48108802,0
+SABA.US,D,20060918,000000,5.27979,5.31862,5.27979,5.29512,179812.0889399,0
+SABA.US,D,20060919,000000,5.31125,5.33304,5.29512,5.31862,236268.75234716,0
+SABA.US,D,20060920,000000,5.30283,5.34181,5.29512,5.30283,155376.27643152,0
+SABA.US,D,20060921,000000,5.29512,5.34934,5.29512,5.34934,239661.43327056,0
+SABA.US,D,20060922,000000,5.34181,5.39538,5.34181,5.37265,193007.37763642,0
+SABA.US,D,20060925,000000,5.37935,5.41775,5.37935,5.40987,261488.59827438,0
+SABA.US,D,20060926,000000,5.40987,5.44835,5.40323,5.425,327479.43343188,0
+SABA.US,D,20060927,000000,5.41775,5.44835,5.41775,5.425,219545.00040331,0
+SABA.US,D,20060928,000000,5.41775,5.45558,5.41775,5.43372,155505.17578052,0
+SABA.US,D,20060929,000000,5.44835,5.44835,5.41775,5.425,209083.50421035,0
+SABA.US,D,20061002,000000,5.44101,5.45558,5.41775,5.43372,232078.27205502,0
+SABA.US,D,20061003,000000,5.44835,5.4639,5.425,5.44101,173282.64861611,0
+SABA.US,D,20061004,000000,5.4639,5.47925,5.44835,5.44835,204640.8567452,0
+SABA.US,D,20061005,000000,5.43372,5.47925,5.43372,5.45558,223978.88771854,0
+SABA.US,D,20061006,000000,5.4719,5.4719,5.27277,5.33304,624386.56932852,0
+SABA.US,D,20061009,000000,5.34181,5.36405,5.31125,5.34934,188047.25560032,0
+SABA.US,D,20061010,000000,5.34181,5.35621,5.31125,5.31125,258349.33597402,0
+SABA.US,D,20061011,000000,5.31125,5.34181,5.30283,5.31862,249335.76741969,0
+SABA.US,D,20061012,000000,5.31862,5.37265,5.31862,5.37265,179942.86546388,0
+SABA.US,D,20061013,000000,5.31862,5.35621,5.31862,5.34181,98137.456780396,0
+SABA.US,D,20061016,000000,5.34181,5.37265,5.33304,5.34934,133161.16193074,0
+SABA.US,D,20061017,000000,5.34934,5.37265,5.30283,5.32535,241362.77953222,0
+SABA.US,D,20061018,000000,5.34181,5.34934,5.28795,5.29512,187918.35625133,0
+SABA.US,D,20061019,000000,5.28795,5.31862,5.27277,5.29512,230386.93739329,0
+SABA.US,D,20061020,000000,5.31125,5.32535,5.30283,5.32535,186347.78651365,0
+SABA.US,D,20061023,000000,5.31125,5.33304,5.30283,5.32535,197975.63409746,0
+SABA.US,D,20061024,000000,5.31862,5.36405,5.31125,5.35621,233789.00419162,0
+SABA.US,D,20061025,000000,5.34181,5.36405,5.31862,5.34934,251687.86767625,0
+SABA.US,D,20061026,000000,5.35621,5.44101,5.32535,5.44101,623076.92691384,0
+SABA.US,D,20061027,000000,5.41775,5.43372,5.40323,5.40987,208694.30326339,0
+SABA.US,D,20061030,000000,5.39538,5.44101,5.39538,5.44101,214837.67126523,0
+SABA.US,D,20061031,000000,5.44101,5.4719,5.41775,5.4719,249468.42111866,0
+SABA.US,D,20061101,000000,5.44835,5.50198,5.44835,5.48662,375043.91893389,0
+SABA.US,D,20061102,000000,5.47925,5.48662,5.45558,5.45558,156683.41594627,0
+SABA.US,D,20061103,000000,5.44101,5.4639,5.41775,5.43372,252473.15254509,0
+SABA.US,D,20061106,000000,5.44835,5.4719,5.33304,5.40323,748530.40835495,0
+SABA.US,D,20061107,000000,5.41775,5.44101,5.39538,5.425,221499.76528799,0
+SABA.US,D,20061108,000000,5.41775,5.44835,5.40987,5.44835,177983.72050424,0
+SABA.US,D,20061109,000000,5.44835,5.4719,5.44101,5.4719,220324.02802221,0
+SABA.US,D,20061110,000000,5.4639,5.48662,5.44835,5.48662,199548.08101014,0
+SABA.US,D,20061113,000000,5.4719,5.4719,5.44835,5.45558,159036.76765282,0
+SABA.US,D,20061114,000000,5.45558,5.47925,5.40987,5.47925,255480.38687151,0
+SABA.US,D,20061115,000000,5.47925,5.50982,5.4639,5.4943,297162.43169462,0
+SABA.US,D,20061116,000000,5.47925,5.50198,5.4719,5.4719,151195.18201432,0
+SABA.US,D,20061117,000000,5.4639,5.50198,5.4639,5.48662,161778.06885633,0
+SABA.US,D,20061120,000000,5.48662,5.4943,5.4639,5.48662,211955.58193783,0
+SABA.US,D,20061121,000000,5.47925,5.50198,5.44835,5.45558,263583.52555796,0
+SABA.US,D,20061122,000000,5.44101,5.52444,5.44101,5.52444,214969.6992392,0
+SABA.US,D,20061124,000000,5.54792,5.65534,5.54792,5.62454,242934.6007199,0
+SABA.US,D,20061127,000000,5.67837,5.73928,5.62454,5.65534,386942.70544058,0
+SABA.US,D,20061128,000000,5.68541,5.68541,5.61638,5.63255,247897.85138097,0
+SABA.US,D,20061129,000000,5.63255,5.66285,5.6095,5.64736,326043.39456815,0
+SABA.US,D,20061130,000000,5.65534,5.70888,5.64736,5.68541,379357.04132506,0
+SABA.US,D,20061201,000000,5.69337,5.73928,5.68541,5.68541,382628.3315994,0
+SABA.US,D,20061204,000000,5.69337,5.81549,5.68541,5.81549,388769.19670125,0
+SABA.US,D,20061205,000000,5.80816,5.81549,5.75459,5.77729,375702.18162872,0
+SABA.US,D,20061206,000000,5.78462,5.81549,5.76227,5.80816,282266.42246145,0
+SABA.US,D,20061207,000000,5.77729,5.80045,5.75459,5.76978,286192.22108066,0
+SABA.US,D,20061208,000000,5.76978,5.80045,5.76227,5.78462,310756.30721303,0
+SABA.US,D,20061211,000000,5.76227,5.83847,5.75459,5.80816,355973.69825843,0
+SABA.US,D,20061212,000000,5.86996,5.86996,5.80816,5.83847,330879.62305522,0
+SABA.US,D,20061213,000000,5.83152,5.86996,5.80816,5.86187,242412.74607399,0
+SABA.US,D,20061214,000000,5.83847,5.89956,5.83152,5.87651,320682.80853519,0
+SABA.US,D,20061215,000000,5.87651,5.89956,5.86187,5.87651,272334.28961434,0
+SABA.US,D,20061218,000000,5.87651,5.89956,5.82315,5.82315,313497.60841653,0
+SABA.US,D,20061219,000000,5.83152,5.85435,5.82315,5.83152,219926.69265032,0
+SABA.US,D,20061220,000000,5.86996,5.89956,5.83847,5.87651,276390.23903253,0
+SABA.US,D,20061221,000000,5.88501,5.89956,5.85435,5.89182,295202.66101,0
+SABA.US,D,20061222,000000,5.87651,5.89956,5.86996,5.89956,211831.68838881,0
+SABA.US,D,20061226,000000,5.89182,5.93056,5.8457,5.86187,592101.66248168,0
+SABA.US,D,20061227,000000,5.83152,5.85435,5.77729,5.80816,304746.21863516,0
+SABA.US,D,20061228,000000,5.83152,5.86996,5.80816,5.85435,278473.27754119,0
+SABA.US,D,20061229,000000,5.91603,5.91603,5.86187,5.86187,391245.19050683,0
+SABA.US,D,20070103,000000,5.83152,5.83847,5.74726,5.76227,662414.38018028,0
+SABA.US,D,20070104,000000,5.74726,5.80816,5.74726,5.79294,336894.09170805,0
+SABA.US,D,20070105,000000,5.78462,5.85435,5.75459,5.83847,1020733.2957203,0
+SABA.US,D,20070108,000000,5.85435,5.85435,5.83152,5.8457,328003.16525278,0
+SABA.US,D,20070109,000000,5.85435,5.86187,5.80045,5.80045,306963.78801776,0
+SABA.US,D,20070110,000000,5.80816,5.81549,5.76978,5.79294,204640.8567452,0
+SABA.US,D,20070111,000000,5.76227,5.79294,5.66285,5.66988,428628.50461367,0
+SABA.US,D,20070112,000000,5.63941,5.66988,5.62454,5.64736,286313.61172971,0
+SABA.US,D,20070116,000000,5.65534,5.70107,5.63941,5.66988,294946.11376202,0
+SABA.US,D,20070117,000000,5.66285,5.73928,5.65534,5.72375,277953.92579526,0
+SABA.US,D,20070118,000000,5.16555,5.73928,5.16555,5.70107,162431.32575121,0
+SABA.US,D,20070119,000000,5.69337,5.72375,5.66988,5.66988,256127.38651643,0
+SABA.US,D,20070122,000000,5.66285,5.66988,5.57082,5.57833,462599.74032227,0
+SABA.US,D,20070123,000000,5.57082,5.63255,5.57082,5.6095,351004.19034741,0
+SABA.US,D,20070124,000000,5.59443,5.63941,5.58615,5.62454,242151.81875103,0
+SABA.US,D,20070125,000000,5.59443,5.62454,5.56264,5.57833,300559.492693,0
+SABA.US,D,20070126,000000,5.59443,5.60136,5.57082,5.59443,220191.37432326,0
+SABA.US,D,20070129,000000,5.57082,5.6095,5.54792,5.55596,352048.52536422,0
+SABA.US,D,20070130,000000,5.52444,5.66285,5.50982,5.61638,557998.39879914,0
+SABA.US,D,20070131,000000,5.67837,5.67837,5.61638,5.61638,286313.61172971,0
+SABA.US,D,20070201,000000,5.63941,5.66285,5.60136,5.6095,308267.79890755,0
+SABA.US,D,20070202,000000,5.6095,5.64736,5.60136,5.6095,191316.04297468,0
+SABA.US,D,20070205,000000,5.63941,5.63941,5.57833,5.63941,275857.74706171,0
+SABA.US,D,20070206,000000,5.62454,5.70888,5.61638,5.66285,274946.06574386,0
+SABA.US,D,20070207,000000,5.63255,5.67837,5.63255,5.67837,154854.42178562,0
+SABA.US,D,20070208,000000,5.65534,5.70888,5.65534,5.70107,224115.29576747,0
+SABA.US,D,20070209,000000,5.66988,5.70107,5.63941,5.65534,197451.27655157,0
+SABA.US,D,20070212,000000,5.66988,5.68541,5.6095,5.61638,197879.27244822,0
+SABA.US,D,20070213,000000,5.63941,5.71674,5.62454,5.63941,221275.75573974,0
+SABA.US,D,20070214,000000,5.63941,5.68541,5.6095,5.63941,278737.95921412,0
+SABA.US,D,20070215,000000,5.61638,5.71674,5.61638,5.68541,234175.70223858,0
+SABA.US,D,20070216,000000,5.68541,5.71674,5.66988,5.70107,263447.11750903,0
+SABA.US,D,20070220,000000,5.70888,5.71674,5.63941,5.63941,386289.4485457,0
+SABA.US,D,20070221,000000,5.64736,5.65534,5.63941,5.64736,253515.61038691,0
+SABA.US,D,20070222,000000,5.63255,5.66988,5.62454,5.63255,234696.3054345,0
+SABA.US,D,20070223,000000,5.63941,5.66988,5.63941,5.64736,182822.4518913,0
+SABA.US,D,20070226,000000,5.63941,5.69337,5.63941,5.68541,163217.23634504,0
+SABA.US,D,20070227,000000,5.66988,5.86996,5.64736,5.69337,223330.63662363,0
+SABA.US,D,20070228,000000,5.66285,5.71674,5.63941,5.70888,206864.68337775,0
+SABA.US,D,20070301,000000,5.71674,5.73928,5.66988,5.66988,232873.56852379,0
+SABA.US,D,20070302,000000,5.71674,5.83152,5.68541,5.76227,302781.44215058,0
+SABA.US,D,20070305,000000,5.73928,5.75459,5.59443,5.60136,302910.96722455,0
+SABA.US,D,20070306,000000,5.57082,5.73928,5.57082,5.71674,322257.13262284,0
+SABA.US,D,20070307,000000,5.68541,5.76978,5.67837,5.73928,204779.76769411,0
+SABA.US,D,20070308,000000,5.71674,5.80045,5.71674,5.80045,148707.92515882,0
+SABA.US,D,20070309,000000,5.76978,5.80816,5.76227,5.79294,183602.10523518,0
+SABA.US,D,20070312,000000,5.80816,5.82315,5.76978,5.80816,161778.06885633,0
+SABA.US,D,20070313,000000,5.78462,5.87651,5.78462,5.80045,229604.78114943,0
+SABA.US,D,20070314,000000,5.80045,5.89956,5.73128,5.88501,351261.98904539,0
+SABA.US,D,20070315,000000,5.86996,5.87651,5.81549,5.83152,249468.42111866,0
+SABA.US,D,20070316,000000,5.85435,5.87651,5.83152,5.86187,173149.99491715,0
+SABA.US,D,20070319,000000,5.86187,5.92257,5.83152,5.88501,236003.44494925,0
+SABA.US,D,20070320,000000,5.86187,5.89182,5.8457,5.86187,242280.09237502,0
+SABA.US,D,20070321,000000,5.87651,5.96073,5.83152,5.86996,270891.99350065,0
+SABA.US,D,20070322,000000,5.86187,5.93056,5.85435,5.93056,317416.52406081,0
+SABA.US,D,20070323,000000,5.89956,5.96073,5.89956,5.95425,255602.40324555,0
+SABA.US,D,20070326,000000,5.92257,5.96928,5.91603,5.93056,237315.59026396,0
+SABA.US,D,20070327,000000,5.96073,6.01448,5.93813,5.9769,276255.08243358,0
+SABA.US,D,20070328,000000,5.92257,5.99224,5.92257,5.94623,280043.22155389,0
+SABA.US,D,20070329,000000,5.93056,6.00007,5.93056,5.96928,232078.27205502,0
+SABA.US,D,20070330,000000,5.98361,6.02998,5.9769,5.99224,186482.94311259,0
+SABA.US,D,20070402,000000,5.99224,6.02998,5.96073,5.96073,294291.60541715,0
+SABA.US,D,20070403,000000,5.98361,5.99224,5.93056,5.98361,214186.29154534,0
+SABA.US,D,20070404,000000,5.9769,5.98361,5.88501,5.89956,263972.72650491,0
+SABA.US,D,20070405,000000,5.86996,6.04512,5.86996,5.89182,252473.15254509,0
+SABA.US,D,20070409,000000,5.93056,5.93056,5.83152,5.8457,271935.70279247,0
+SABA.US,D,20070410,000000,5.85435,5.93056,5.83847,5.89956,360410.71419863,0
+SABA.US,D,20070411,000000,5.89182,5.93056,5.89182,5.89182,233912.27201564,0
+SABA.US,D,20070412,000000,5.8457,5.91603,5.8457,5.90688,202815.6169345,0
+SABA.US,D,20070413,000000,5.89182,5.91603,5.86996,5.88501,178767.75392309,0
+SABA.US,D,20070416,000000,5.86996,5.89956,5.83847,5.8457,254168.8672818,0
+SABA.US,D,20070417,000000,5.86996,5.86996,5.80045,5.86187,290369.5611479,0
+SABA.US,D,20070418,000000,5.86187,5.88501,5.8457,5.86187,282004.2436885,0
+SABA.US,D,20070419,000000,5.83152,5.86996,5.81549,5.86187,206598.75025484,0
+SABA.US,D,20070420,000000,5.83847,5.86996,5.83152,5.86996,354007.67032385,0
+SABA.US,D,20070423,000000,5.86996,5.88501,5.85435,5.88501,187652.42312842,0
+SABA.US,D,20070424,000000,5.86996,5.86996,5.8457,5.86996,289191.94670713,0
+SABA.US,D,20070425,000000,5.86996,5.89182,5.82315,5.83152,261488.59827438,0
+SABA.US,D,20070426,000000,5.81549,5.86996,5.81549,5.8457,185038.76982391,0
+SABA.US,D,20070427,000000,5.86187,5.86996,5.83152,5.83847,189229.25011606,0
+SABA.US,D,20070430,000000,5.85435,5.86996,5.83152,5.85435,230510.20521732,0
+SABA.US,D,20070501,000000,5.87651,5.88501,5.83152,5.83152,216660.40817594,0
+SABA.US,D,20070502,000000,5.83152,5.85435,5.80045,5.8457,283308.88030327,0
+SABA.US,D,20070503,000000,5.81549,5.88501,5.81549,5.86996,370083.79689778,0
+SABA.US,D,20070504,000000,5.86996,5.89182,5.85435,5.88501,241628.08693013,0
+SABA.US,D,20070507,000000,5.86996,5.89956,5.86187,5.86996,220975.4077421,0
+SABA.US,D,20070508,000000,5.85435,5.86996,5.83152,5.8457,369561.94225187,0
+SABA.US,D,20070509,000000,5.86187,5.86996,5.83152,5.86996,262270.12879326,0
+SABA.US,D,20070510,000000,5.86996,5.86996,5.82315,5.86187,207781.37049556,0
+SABA.US,D,20070511,000000,5.85435,5.89956,5.85435,5.89956,274813.41204489,0
+SABA.US,D,20070514,000000,5.87651,5.93056,5.86187,5.92257,375308.60060681,0
+SABA.US,D,20070515,000000,5.93056,5.98361,5.89956,5.98361,337672.49360194,0
+SABA.US,D,20070516,000000,5.92257,5.93056,5.86187,5.89182,519450.61047643,0
+SABA.US,D,20070517,000000,5.8457,5.87651,5.75459,5.80816,629347.94281465,0
+SABA.US,D,20070518,000000,5.83847,5.85435,5.80045,5.83152,223204.86589961,0
+SABA.US,D,20070521,000000,5.8457,5.86187,5.80816,5.83152,174326.98363292,0
+SABA.US,D,20070522,000000,5.79294,5.86996,5.79294,5.85435,331536.63430007,0
+SABA.US,D,20070523,000000,5.85435,5.89956,5.83152,5.89182,400656.72015803,0
+SABA.US,D,20070524,000000,5.90688,5.92257,5.86996,5.89956,236003.44494925,0
+SABA.US,D,20070525,000000,5.89956,5.98361,5.89956,5.98361,241755.10910415,0
+SABA.US,D,20070529,000000,5.99224,6.03843,5.96073,6.00007,216801.19629983,0
+SABA.US,D,20070530,000000,5.98361,6.01448,5.95425,5.99224,210388.76655011,0
+SABA.US,D,20070531,000000,6.01448,6.03843,5.9769,6.00007,344739.43169654,0
+SABA.US,D,20070601,000000,6.00007,6.02227,5.98361,6.01448,328524.39417369,0
+SABA.US,D,20070604,000000,6.00007,6.02227,5.98361,6.01448,173677.48108802,0
+SABA.US,D,20070605,000000,6.00007,6.02227,5.99224,6.02227,206864.68337775,0
+SABA.US,D,20070606,000000,6.00666,6.02227,5.99224,5.99224,288927.26503422,0
+SABA.US,D,20070607,000000,5.99224,6.02227,5.83847,5.83847,320035.80889025,0
+SABA.US,D,20070608,000000,5.80816,5.89956,5.75459,5.87651,349697.05083265,0
+SABA.US,D,20070611,000000,5.86996,5.87651,5.80045,5.80045,194970.27694603,0
+SABA.US,D,20070612,000000,5.76227,5.83152,5.76227,5.77729,283047.95298032,0
+SABA.US,D,20070613,000000,5.70107,5.76978,5.66988,5.70888,393474.02293935,0
+SABA.US,D,20070614,000000,5.70107,5.76227,5.62454,5.63941,381714.14738157,0
+SABA.US,D,20070615,000000,5.66285,5.73928,5.65534,5.68541,263185.56446108,0
+SABA.US,D,20070618,000000,5.70888,5.73928,5.66988,5.68541,287630.13711939,0
+SABA.US,D,20070619,000000,5.66988,5.73928,5.65534,5.72375,336099.42096429,0
+SABA.US,D,20070620,000000,5.72375,5.76227,5.71674,5.73128,200066.80703107,0
+SABA.US,D,20070621,000000,5.70888,5.73128,5.70107,5.72375,177851.06680528,0
+SABA.US,D,20070622,000000,5.72375,5.8457,5.71674,5.76227,229340.72520149,0
+SABA.US,D,20070625,000000,5.73928,5.82315,5.73928,5.73928,236522.17097018,0
+SABA.US,D,20070626,000000,5.73928,5.78462,5.71674,5.76227,265406.26246867,0
+SABA.US,D,20070627,000000,5.73928,5.76978,5.69337,5.76978,196278.04218577,0
+SABA.US,D,20070628,000000,5.76227,5.80045,5.66988,5.69337,300823.54864092,0
+SABA.US,D,20070629,000000,5.69337,5.76978,5.69337,5.76978,231822.97625703,0
+SABA.US,D,20070702,000000,5.78462,5.78462,5.73928,5.77729,322116.97022394,0
+SABA.US,D,20070703,000000,5.76978,5.80045,5.76978,5.79294,95916.758772803,0
+SABA.US,D,20070705,000000,5.78462,5.80816,5.73928,5.74726,207911.52129454,0
+SABA.US,D,20070706,000000,5.77729,5.80816,5.75459,5.76978,163995.63823893,0
+SABA.US,D,20070709,000000,5.74726,5.80045,5.74726,5.76978,200066.80703107,0
+SABA.US,D,20070710,000000,5.75459,5.80816,5.75459,5.80045,183082.75348924,0
+SABA.US,D,20070711,000000,5.80045,5.86996,5.80045,5.80045,335583.19784334,0
+SABA.US,D,20070712,000000,5.82315,5.86996,5.80045,5.80045,300951.82226492,0
+SABA.US,D,20070713,000000,5.76978,5.85435,5.76978,5.83847,296641.20277372,0
+SABA.US,D,20070716,000000,5.83152,5.86996,5.83152,5.85435,138905.31738569,0
+SABA.US,D,20070717,000000,5.85435,6.09104,5.8457,5.96073,246588.83469122,0
+SABA.US,D,20070718,000000,5.86996,5.99224,5.86996,5.90688,277428.94252439,0
+SABA.US,D,20070719,000000,5.93056,5.96073,5.87651,5.91603,199804.00253313,0
+SABA.US,D,20070720,000000,5.90688,5.91603,5.88501,5.89182,185826.55759273,0
+SABA.US,D,20070723,000000,5.89182,5.93056,5.86996,5.93056,173282.64861611,0
+SABA.US,D,20070724,000000,5.87651,5.95425,5.86187,5.95425,266192.17306251,0
+SABA.US,D,20070725,000000,5.93056,5.99224,5.89956,5.99224,200990.37712382,0
+SABA.US,D,20070726,000000,5.96073,5.96928,5.85435,5.93056,216400.73230298,0
+SABA.US,D,20070727,000000,5.91603,5.93056,5.77729,5.79294,203466.3709294,0
+SABA.US,D,20070730,000000,5.78462,5.89956,5.73928,5.83152,217839.89979168,0
+SABA.US,D,20070731,000000,5.85435,5.90688,5.79294,5.83152,177068.28483642,0
+SABA.US,D,20070801,000000,5.83152,5.8457,5.73928,5.75459,236268.75234716,0
+SABA.US,D,20070802,000000,5.75459,5.80045,5.71674,5.76227,141396.32859116,0
+SABA.US,D,20070803,000000,5.73928,5.76978,5.65534,5.66285,222545.35175478,0
+SABA.US,D,20070806,000000,5.66285,5.66285,5.51776,5.57833,329963.56166241,0
+SABA.US,D,20070807,000000,5.54792,5.68541,5.54792,5.61638,254431.67177973,0
+SABA.US,D,20070808,000000,5.73128,5.73128,5.6095,5.68541,214969.6992392,0
+SABA.US,D,20070809,000000,5.70107,5.73928,5.66988,5.68541,200332.74015398,0
+SABA.US,D,20070810,000000,5.67837,5.67837,5.59443,5.63255,180335.8207608,0
+SABA.US,D,20070813,000000,5.62454,5.73128,5.6095,5.66988,326558.9919641,0
+SABA.US,D,20070814,000000,5.65534,5.67837,5.14286,5.26493,1145526.0115668,0
+SABA.US,D,20070815,000000,5.25761,5.37935,5.12635,5.1577,878553.55943539,0
+SABA.US,D,20070816,000000,4.9969,5.27979,4.86667,5.25761,1024386.9039666,0
+SABA.US,D,20070817,000000,5.34181,5.44101,5.23406,5.44101,372953.99745027,0
+SABA.US,D,20070820,000000,5.41775,5.48662,5.37935,5.425,309320.89407429,0
+SABA.US,D,20070821,000000,5.425,5.55596,5.38685,5.50982,295727.64428088,0
+SABA.US,D,20070822,000000,5.55596,5.56264,5.50982,5.52444,203859.32622632,0
+SABA.US,D,20070823,000000,5.54792,5.56264,5.50982,5.54125,202288.75648863,0
+SABA.US,D,20070824,000000,5.54125,5.65534,5.52444,5.56264,214051.76067139,0
+SABA.US,D,20070827,000000,5.60136,5.60136,5.50982,5.50982,260837.84427949,0
+SABA.US,D,20070828,000000,5.56264,5.56264,5.48662,5.54125,300038.88949708,0
+SABA.US,D,20070829,000000,5.5323,5.65534,5.5323,5.54125,209477.71095727,0
+SABA.US,D,20070830,000000,5.50982,5.57082,5.48662,5.51776,138130.04411677,0
+SABA.US,D,20070831,000000,5.60136,5.63941,5.5323,5.57833,165442.94015259,0
+SABA.US,D,20070904,000000,5.56264,5.71674,5.54792,5.67837,166748.82821735,0
+SABA.US,D,20070905,000000,5.61638,5.66988,5.60136,5.6095,213263.34717758,0
+SABA.US,D,20070906,000000,5.63255,5.64736,5.59443,5.63941,153419.00864688,0
+SABA.US,D,20070907,000000,5.68541,5.73928,5.63255,5.66988,226334.74232507,0
+SABA.US,D,20070910,000000,5.65534,5.70888,5.65534,5.66285,144138.25551966,0
+SABA.US,D,20070911,000000,5.66285,5.73928,5.66285,5.73928,145187.59633643,0
+SABA.US,D,20070912,000000,5.63941,5.73928,5.63941,5.66285,179685.06676589,0
+SABA.US,D,20070913,000000,5.67837,5.71674,5.66988,5.66988,121008.95680104,0
+SABA.US,D,20070914,000000,5.66988,5.79294,5.66988,5.72375,254558.06822873,0
+SABA.US,D,20070917,000000,5.67837,5.77729,5.67837,5.73128,144271.53494362,0
+SABA.US,D,20070918,000000,5.69337,5.77729,5.67837,5.74726,278334.99231729,0
+SABA.US,D,20070919,000000,5.76978,5.81549,5.71674,5.75459,257301.87233222,0
+SABA.US,D,20070920,000000,5.73928,5.8457,5.73928,5.83152,234696.3054345,0
+SABA.US,D,20070921,000000,5.83152,5.92257,5.77729,5.86996,278737.95921412,0
+SABA.US,D,20070924,000000,5.87651,5.93813,5.82315,5.93056,237833.6905599,0
+SABA.US,D,20070925,000000,5.9769,5.9769,5.83152,5.89956,405237.65284709,0
+SABA.US,D,20070926,000000,5.89956,5.89956,5.83152,5.86996,201748.75581787,0
+SABA.US,D,20070927,000000,5.96928,6.15285,5.86187,5.91603,225157.75360929,0
+SABA.US,D,20070928,000000,5.92257,5.99224,5.87651,5.99224,217839.89979168,0
+SABA.US,D,20071001,000000,5.96928,6.06051,5.95425,6.04512,424050.07482457,0
+SABA.US,D,20071002,000000,6.02998,6.02998,5.96073,5.98361,321730.89790196,0
+SABA.US,D,20071003,000000,5.9769,5.98361,5.81549,5.86996,244235.48298469,0
+SABA.US,D,20071004,000000,5.89182,5.89182,5.80816,5.83152,210915.62699598,0
+SABA.US,D,20071005,000000,5.80816,5.89956,5.80816,5.87651,275337.76959078,0
+SABA.US,D,20071008,000000,5.86996,5.87651,5.80816,5.83847,200853.96907489,0
+SABA.US,D,20071009,000000,5.83847,5.87651,5.83847,5.86996,180598.62525874,0
+SABA.US,D,20071010,000000,5.85435,5.91603,5.85435,5.90688,200990.37712382,0
+SABA.US,D,20071011,000000,5.89182,5.93056,5.83847,5.83847,296771.35357271,0
+SABA.US,D,20071012,000000,5.87651,5.90688,5.8457,5.90688,179942.86546388,0
+SABA.US,D,20071015,000000,5.90688,5.91603,5.86996,5.89182,222153.64790786,0
+SABA.US,D,20071016,000000,5.88501,5.98361,5.86996,5.96073,254168.8672818,0
+SABA.US,D,20071017,000000,5.99224,6.04512,5.96073,5.99224,177983.72050424,0
+SABA.US,D,20071018,000000,6.00007,6.05277,5.95425,6.02998,278997.00936209,0
+SABA.US,D,20071019,000000,6.02227,6.06051,5.99224,6.02998,119181.21409038,0
+SABA.US,D,20071022,000000,6.02998,6.03843,5.96928,6.02227,213658.17964948,0
+SABA.US,D,20071023,000000,5.9769,6.02227,5.96073,5.98361,188567.85879624,0
+SABA.US,D,20071024,000000,5.98361,6.04512,5.96928,6.03843,140607.91509735,0
+SABA.US,D,20071025,000000,6.00666,6.05277,5.9769,6.05277,206598.75025484,0
+SABA.US,D,20071026,000000,6.04512,6.06051,6.01448,6.06051,192882.23263741,0
+SABA.US,D,20071029,000000,6.03843,6.06051,6.02998,6.05277,157862.90756203,0
+SABA.US,D,20071030,000000,6.05277,6.06051,6.03843,6.06051,152761.99740202,0
+SABA.US,D,20071031,000000,6.02998,6.06051,5.95425,5.98361,346559.66570725,0
+SABA.US,D,20071101,000000,5.95425,6.06051,5.90688,6.00007,527944.20155983,0
+SABA.US,D,20071102,000000,6.05277,6.05277,5.76978,5.8457,412031.77484382,0
+SABA.US,D,20071105,000000,5.76978,5.96928,5.76978,5.86996,336364.72836221,0
+SABA.US,D,20071106,000000,5.93056,6.02227,5.89956,6.00007,307769.72181145,0
+SABA.US,D,20071107,000000,6.01448,6.02998,5.93056,6.00666,274294.68602396,0
+SABA.US,D,20071108,000000,6.02998,6.15285,5.96928,6.15285,305185.47758172,0
+SABA.US,D,20071109,000000,6.17521,6.17521,5.98361,5.99224,160082.97984461,0
+SABA.US,D,20071112,000000,6.09104,6.09104,5.93056,5.94623,253777.78915985,0
+SABA.US,D,20071113,000000,5.93813,6.01448,5.93056,5.93056,162460.10910098,0
+SABA.US,D,20071114,000000,5.9769,5.9769,5.93056,5.94623,146246.94875313,0
+SABA.US,D,20071115,000000,5.98361,6.03843,5.87651,5.88501,304088.58166532,0
+SABA.US,D,20071116,000000,5.93056,5.93056,5.76978,5.93056,207781.37049556,0
+SABA.US,D,20071119,000000,5.96073,5.96073,5.83152,5.90688,193927.8191042,0
+SABA.US,D,20071120,000000,5.99224,5.99224,5.82315,5.87651,288927.26503422,0
+SABA.US,D,20071121,000000,5.83152,5.8457,5.78462,5.79294,265277.98884467,0
+SABA.US,D,20071123,000000,5.76978,5.89956,5.76978,5.80045,205523.12898827,0
+SABA.US,D,20071126,000000,5.76227,5.85435,5.76227,5.78462,320956.87608304,0
+SABA.US,D,20071127,000000,5.86187,5.86187,5.56264,5.70888,748455.94708057,0
+SABA.US,D,20071128,000000,5.66988,5.73928,5.60136,5.71674,541536.19990324,0
+SABA.US,D,20071129,000000,5.63941,5.74726,5.63941,5.70888,192392.91569125,0
+SABA.US,D,20071130,000000,5.76978,5.80045,5.70888,5.80045,240714.52843731,0
+SABA.US,D,20071203,000000,5.80045,5.83847,5.80045,5.80816,527033.77169196,0
+SABA.US,D,20071204,000000,5.83152,5.83847,5.78462,5.80045,193270.80785936,0
+SABA.US,D,20071205,000000,5.80045,5.80045,5.70888,5.74726,365250.69703567,0
+SABA.US,D,20071206,000000,5.80816,5.80816,5.72375,5.75459,262147.48669422,0
+SABA.US,D,20071207,000000,5.76978,5.80045,5.72375,5.76978,253647.01263589,0
+SABA.US,D,20071210,000000,5.78462,5.80816,5.76978,5.77729,216274.33585397,0
+SABA.US,D,20071211,000000,5.75459,5.85435,5.75459,5.78462,322258.38407283,0
+SABA.US,D,20071212,000000,5.95425,6.21422,5.75459,5.85435,738593.26970784,0
+SABA.US,D,20071213,000000,5.82315,6.03843,5.75459,6.02998,263583.52555796,0
+SABA.US,D,20071214,000000,5.96928,5.99224,5.85435,5.85435,200195.08065506,0
+SABA.US,D,20071217,000000,5.82315,5.82315,5.73128,5.76978,241362.77953222,0
+SABA.US,D,20071218,000000,5.76227,5.77729,5.59443,5.6095,303567.3527444,0
+SABA.US,D,20071219,000000,5.59443,5.62454,5.4943,5.50198,633789.96455469,0
+SABA.US,D,20071220,000000,5.50982,5.6095,5.4943,5.4943,623208.32916283,0
+SABA.US,D,20071221,000000,5.51776,5.56264,5.48662,5.50198,492000.0549417,0
+SABA.US,D,20071224,000000,5.45558,5.50198,5.425,5.45558,306702.86069482,0
+SABA.US,D,20071226,000000,5.45558,5.69337,5.44101,5.60136,1021251.3960163,0
+SABA.US,D,20071227,000000,5.55596,5.62454,5.425,5.54125,631308.96494934,0
+SABA.US,D,20071228,000000,5.52444,5.57082,5.44101,5.54125,631379.67187365,0
+SABA.US,D,20071231,000000,5.70888,5.70888,5.4943,5.55596,590922.79659094,0
+SABA.US,D,20080102,000000,5.62454,5.76227,5.59443,5.74726,386905.16194087,0
+SABA.US,D,20080103,000000,5.78462,5.90688,5.75459,5.86996,332708.61721588,0
+SABA.US,D,20080104,000000,5.89956,6.00007,5.85435,5.95425,507797.73389281,0
+SABA.US,D,20080107,000000,5.96928,6.02998,5.96073,5.9769,574053.25072323,0
+SABA.US,D,20080108,000000,6.03843,6.10644,6.01448,6.06864,528203.2517078,0
+SABA.US,D,20080109,000000,6.05277,6.10644,6.02998,6.08363,309049.32942642,0
+SABA.US,D,20080110,000000,6.09104,6.12869,6.04512,6.12869,300692.14639195,0
+SABA.US,D,20080111,000000,6.06051,6.14445,5.99224,5.99224,275979.13771075,0
+SABA.US,D,20080114,000000,5.93813,6.05277,5.87651,5.96073,303549.83244454,0
+SABA.US,D,20080115,000000,5.96073,6.14445,5.85435,6.09869,446081.2261768,0
+SABA.US,D,20080116,000000,6.11429,6.12869,6.02227,6.11429,309451.67059826,0
+SABA.US,D,20080117,000000,6.12251,6.12251,5.93056,5.96928,297681.15771556,0
+SABA.US,D,20080118,000000,6.00007,6.04512,5.82315,5.88501,354727.2540682,0
+SABA.US,D,20080122,000000,5.60136,5.92257,5.60136,5.71674,703900.57307998,0
+SABA.US,D,20080123,000000,5.68541,5.73128,5.62454,5.70888,690765.979708,0
+SABA.US,D,20080124,000000,5.91603,5.92257,5.77729,5.92257,435119.77571276,0
+SABA.US,D,20080125,000000,5.93813,5.98361,5.89956,5.92257,342884.78281108,0
+SABA.US,D,20080128,000000,5.90688,5.98361,5.85435,5.96073,449963.22404636,0
+SABA.US,D,20080129,000000,5.96928,5.98361,5.91603,5.98361,230202.97424473,0
+SABA.US,D,20080130,000000,5.99224,6.02227,5.94623,6.00007,222367.02013118,0
+SABA.US,D,20080131,000000,6.00666,6.05277,5.92257,6.04512,287725.87304364,0
+SABA.US,D,20080201,000000,6.04512,6.05277,5.86187,5.9769,367328.72974438,0
+SABA.US,D,20080204,000000,5.98361,6.04512,5.96928,6.04512,177657.09205681,0
+SABA.US,D,20080205,000000,6.02227,6.02227,5.9769,5.99224,195294.40249349,0
+SABA.US,D,20080206,000000,6.02998,6.02998,5.91603,5.94623,278602.17689018,0
+SABA.US,D,20080207,000000,5.94623,5.98361,5.93813,5.94623,212743.36970665,0
+SABA.US,D,20080208,000000,5.93813,6.01448,5.89956,5.9769,229520.93400007,0
+SABA.US,D,20080211,000000,5.96928,6.02998,5.96073,6.02998,171186.46988255,0
+SABA.US,D,20080212,000000,6.02227,6.08363,6.02227,6.07649,246255.32326885,0
+SABA.US,D,20080213,000000,6.07649,6.09869,6.03843,6.05277,216060.33790564,0
+SABA.US,D,20080214,000000,6.04512,6.05277,5.98361,5.98361,290649.8859457,0
+SABA.US,D,20080215,000000,5.98361,6.05277,5.98361,6.02998,255084.30294962,0
+SABA.US,D,20080219,000000,6.00007,6.07649,6.00007,6.02227,288927.26503422,0
+SABA.US,D,20080220,000000,6.00007,6.07649,5.9769,6.02227,248162.53305389,0
+SABA.US,D,20080221,000000,6.02227,6.05277,5.93056,5.93813,304575.3957115,0
+SABA.US,D,20080222,000000,5.87651,6.02998,5.87651,6.00666,425099.41564134,0
+SABA.US,D,20080225,000000,5.96928,6.16756,5.96928,6.16756,417297.25067753,0
+SABA.US,D,20080226,000000,6.09869,6.21422,6.09104,6.20638,510095.39607481,0
+SABA.US,D,20080227,000000,6.25947,6.27605,6.21422,6.23712,388078.39630666,0
+SABA.US,D,20080228,000000,6.21422,6.28948,6.20638,6.27605,179999.80643843,0
+SABA.US,D,20080229,000000,6.28263,6.28263,6.22075,6.22075,176174.12381843,0
+SABA.US,D,20080303,000000,6.19088,6.25246,6.16756,6.20638,271415.09959654,0
+SABA.US,D,20080304,000000,6.16756,6.25246,6.16756,6.24343,220046.83184938,0
+SABA.US,D,20080305,000000,6.23712,6.23712,6.18337,6.21422,227713.84021425,0
+SABA.US,D,20080306,000000,6.198,6.22929,6.19088,6.20638,294806.5770881,0
+SABA.US,D,20080307,000000,6.24343,6.30569,6.198,6.30569,228853.91115532,0
+SABA.US,D,20080310,000000,6.30569,6.30569,6.21422,6.25246,253916.07438377,0
+SABA.US,D,20080311,000000,6.27605,6.31377,6.25246,6.25947,228950.89852955,0
+SABA.US,D,20080312,000000,6.28263,6.31377,6.25947,6.28263,179223.90744452,0
+SABA.US,D,20080313,000000,6.29833,6.44297,6.26718,6.44297,284295.64862054,0
+SABA.US,D,20080314,000000,6.39001,6.41337,6.27605,6.30569,151069.41129031,0
+SABA.US,D,20080317,000000,6.23712,6.43619,6.22929,6.35922,310066.75826844,0
+SABA.US,D,20080318,000000,6.35922,6.43619,6.28263,6.3365,315135.13072869,0
+SABA.US,D,20080319,000000,6.31377,6.40494,6.31377,6.36745,330345.87963441,0
+SABA.US,D,20080320,000000,6.32111,6.39001,6.23712,6.35922,422087.80123996,0
+SABA.US,D,20080324,000000,6.28948,6.3744,6.22075,6.27605,345295.70121716,0
+SABA.US,D,20080325,000000,6.27605,6.3365,6.25246,6.29833,253777.78915985,0
+SABA.US,D,20080326,000000,6.44297,6.44297,6.25947,6.34338,370826.53246696,0
+SABA.US,D,20080327,000000,6.35119,6.39001,6.28263,6.3365,195151.7371946,0
+SABA.US,D,20080328,000000,6.31377,6.35922,6.27605,6.31377,299843.66329861,0
+SABA.US,D,20080331,000000,6.28263,6.40494,6.27605,6.29833,314090.79571188,0
+SABA.US,D,20080401,000000,6.28948,6.34338,6.08363,6.16021,586240.49645267,0
+SABA.US,D,20080402,000000,6.13708,6.17521,6.12251,6.12251,212743.36970665,0
+SABA.US,D,20080403,000000,6.13708,6.16756,6.07649,6.08363,339504.61638759,0
+SABA.US,D,20080404,000000,6.11429,6.18337,6.07649,6.16756,275538.00158922,0
+SABA.US,D,20080407,000000,6.12251,6.20638,6.12251,6.16756,236141.10444817,0
+SABA.US,D,20080408,000000,6.198,6.20638,6.14445,6.17521,187800.71995225,0
+SABA.US,D,20080409,000000,6.23712,6.23712,6.14445,6.22929,180074.89343784,0
+SABA.US,D,20080410,000000,6.22075,6.22075,6.15285,6.18337,287188.37527285,0
+SABA.US,D,20080411,000000,6.19088,6.24343,6.16021,6.18337,462293.76079966,0
+SABA.US,D,20080414,000000,6.17521,6.18337,6.09104,6.16021,379832.59232133,0
+SABA.US,D,20080415,000000,6.16021,6.17521,6.12251,6.14445,272529.51581281,0
+SABA.US,D,20080416,000000,6.13708,6.16021,6.12869,6.15285,972007.46462746,0
+SABA.US,D,20080417,000000,6.13708,6.16756,6.12869,6.12869,981510.975853,0
+SABA.US,D,20080418,000000,6.13708,6.14445,6.03843,6.06864,462586.60009737,0
+SABA.US,D,20080421,000000,6.05277,6.06864,5.9769,5.99224,534382.91175933,0
+SABA.US,D,20080422,000000,6.01448,6.09104,5.9769,5.99224,905568.61037351,0
+SABA.US,D,20080423,000000,5.98361,6.03843,5.93813,6.00666,963353.68794522,0
+SABA.US,D,20080424,000000,6.01448,6.03843,5.99224,6.02998,300894.88129037,0
+SABA.US,D,20080425,000000,6.03843,6.04512,5.99224,6.02227,305676.67170287,0
+SABA.US,D,20080428,000000,6.00666,6.02227,5.94623,5.96073,376638.26622138,0
+SABA.US,D,20080429,000000,5.98361,5.98361,5.96073,5.98361,311816.28535472,0
+SABA.US,D,20080430,000000,5.99224,6.02998,5.94623,5.9769,317260.71853702,0
+SABA.US,D,20080501,000000,6.00007,6.04512,5.9769,6.02998,377454.21161498,0
+SABA.US,D,20080502,000000,5.99224,6.03843,5.99224,6.01448,256801.91806114,0
+SABA.US,D,20080505,000000,6.01448,6.02998,5.98361,5.99224,277930.77397044,0
+SABA.US,D,20080506,000000,6.01448,6.02227,5.98361,6.00666,349718.95120749,0
+SABA.US,D,20080507,000000,6.00666,6.02227,6.00007,6.00666,241191.33088356,0
+SABA.US,D,20080508,000000,6.02227,6.02227,5.99224,6.01448,193711.9439809,0
+SABA.US,D,20080509,000000,6.00007,6.09104,5.99224,6.08363,259118.35199298,0
+SABA.US,D,20080512,000000,6.04512,6.04512,5.99224,6.02998,407761.20175232,0
+SABA.US,D,20080513,000000,6.02998,6.02998,5.95425,5.96073,435178.59386229,0
+SABA.US,D,20080514,000000,5.94623,5.98361,5.93813,5.93813,307463.11656385,0
+SABA.US,D,20080515,000000,5.98361,5.98361,5.91603,5.91603,364512.34154147,0
+SABA.US,D,20080516,000000,5.95425,6.01448,5.93056,5.98361,230015.25674621,0
+SABA.US,D,20080519,000000,5.99224,6.01448,5.95425,5.9769,269613.01161069,0
+SABA.US,D,20080520,000000,5.9769,6.00666,5.93056,5.9769,388591.49080264,0
+SABA.US,D,20080521,000000,5.98361,6.06051,5.9769,6.00666,344029.2338271,0
+SABA.US,D,20080522,000000,6.03843,6.03843,5.99224,6.00666,311865.09190434,0
+SABA.US,D,20080523,000000,6.02227,6.03843,6.00007,6.00666,272271.71711483,0
+SABA.US,D,20080527,000000,6.03843,6.09104,6.00666,6.02998,343572.45458068,0
+SABA.US,D,20080528,000000,5.98361,6.03843,5.96928,5.96928,229405.80060098,0
+SABA.US,D,20080529,000000,5.99224,6.01448,5.96073,6.01448,240850.93648624,0
+SABA.US,D,20080530,000000,6.01448,6.06864,5.98361,6.00007,202530.91206173,0
+SABA.US,D,20080602,000000,6.02227,6.05277,5.99224,5.99224,176525.78126567,0
+SABA.US,D,20080603,000000,6.00666,6.03843,5.99224,6.03843,219339.76260492,0
+SABA.US,D,20080604,000000,6.03843,6.04512,6.00666,6.04512,163549.49631744,0
+SABA.US,D,20080605,000000,6.03843,6.05277,6.01448,6.02998,191744.03887133,0
+SABA.US,D,20080606,000000,6.02998,6.04512,5.99224,6.01448,226882.25169577,0
+SABA.US,D,20080609,000000,6.00007,6.05277,5.99224,6.05277,187922.11060131,0
+SABA.US,D,20080610,000000,6.02998,6.04512,5.95425,5.96928,225201.55435896,0
+SABA.US,D,20080611,000000,6.00666,6.00666,5.88501,5.90688,257511.49020558,0
+SABA.US,D,20080612,000000,5.90688,5.91603,5.85435,5.86187,166949.06021577,0
+SABA.US,D,20080613,000000,5.86996,5.93813,5.75459,5.85435,253430.51178759,0
+SABA.US,D,20080616,000000,5.83847,5.88501,5.76978,5.86996,207107.46467585,0
+SABA.US,D,20080617,000000,5.85435,5.88501,5.79294,5.79294,248903.39144809,0
+SABA.US,D,20080618,000000,5.8457,5.96928,5.76978,5.86996,471342.3699537,0
+SABA.US,D,20080619,000000,5.86996,5.88501,5.81549,5.83847,272655.91226182,0
+SABA.US,D,20080620,000000,5.82315,5.89182,5.79294,5.83847,170073.30511628,0
+SABA.US,D,20080623,000000,5.88501,5.91603,5.80045,5.83847,260019.39598591,0
+SABA.US,D,20080624,000000,5.8457,5.87651,5.79294,5.80045,277210.56450109,0
+SABA.US,D,20080625,000000,5.85435,5.86996,5.80045,5.83847,205114.53056648,0
+SABA.US,D,20080626,000000,5.85435,5.86187,5.75459,5.75459,287961.77136678,0
+SABA.US,D,20080627,000000,5.75459,5.88501,5.66988,5.71674,219652.62510247,0
+SABA.US,D,20080630,000000,5.80816,5.83847,5.68541,5.83847,380437.66839158,0
+SABA.US,D,20080701,000000,5.79294,5.82315,5.70107,5.75459,290014.77507569,0
+SABA.US,D,20080702,000000,5.72375,5.83152,5.72375,5.76227,213390.36935158,0
+SABA.US,D,20080703,000000,5.80045,5.80816,5.67837,5.68541,233519.31671873,0
+SABA.US,D,20080707,000000,5.68541,5.72375,5.66988,5.68541,266749.06830814,0
+SABA.US,D,20080708,000000,5.70107,5.76227,5.68541,5.71674,200167.54875527,0
+SABA.US,D,20080709,000000,5.75459,5.80816,5.72375,5.76227,206495.50563065,0
+SABA.US,D,20080710,000000,5.80045,5.80816,5.72375,5.76978,172005.54390112,0
+SABA.US,D,20080711,000000,5.70888,5.83847,5.70107,5.83847,272596.46838728,0
+SABA.US,D,20080714,000000,5.83847,5.85435,5.74726,5.75459,258936.26601941,0
+SABA.US,D,20080715,000000,5.79294,5.85435,5.74726,5.76978,326529.58288933,0
+SABA.US,D,20080716,000000,5.79294,5.79294,5.73128,5.75459,222948.94437662,0
+SABA.US,D,20080717,000000,5.74726,5.85435,5.74726,5.80045,170730.94208612,0
+SABA.US,D,20080718,000000,5.75459,5.78462,5.74726,5.75459,202866.30065911,0
+SABA.US,D,20080721,000000,5.78462,5.79294,5.74726,5.77729,166195.68732169,0
+SABA.US,D,20080722,000000,5.76978,5.80045,5.74726,5.76978,198372.34374436,0
+SABA.US,D,20080723,000000,5.77729,5.78462,5.71674,5.74726,247700.12228252,0
+SABA.US,D,20080724,000000,5.75459,5.78462,5.73928,5.76227,207965.95936912,0
+SABA.US,D,20080725,000000,5.75459,5.80045,5.74726,5.75459,218663.97961023,0
+SABA.US,D,20080728,000000,5.76978,5.79294,5.74726,5.76227,242082.36327658,0
+SABA.US,D,20080729,000000,5.75459,5.87651,5.74726,5.82315,345287.56679224,0
+SABA.US,D,20080730,000000,5.83152,5.85435,5.76978,5.79294,209798.08215475,0
+SABA.US,D,20080731,000000,5.8457,5.88501,5.81549,5.83847,234108.1239391,0
+SABA.US,D,20080801,000000,5.88501,5.90688,5.85435,5.88501,217493.8738694,0
+SABA.US,D,20080804,000000,5.88501,5.88501,5.83847,5.86996,156923.69434439,0
+SABA.US,D,20080805,000000,5.88501,5.88501,5.83847,5.86187,189003.36339282,0
+SABA.US,D,20080806,000000,5.86996,5.88501,5.82315,5.82315,239257.21492373,0
+SABA.US,D,20080807,000000,5.83152,5.87651,5.80045,5.81549,208220.00371713,0
+SABA.US,D,20080808,000000,5.81549,5.86187,5.78462,5.78462,341289.1840736,0
+SABA.US,D,20080811,000000,5.80816,5.85435,5.78462,5.80045,299106.55925439,0
+SABA.US,D,20080812,000000,5.82315,6.08363,5.82315,5.92257,309424.76442347,0
+SABA.US,D,20080813,000000,5.83847,5.96928,5.81549,5.96073,370225.21074667,0
+SABA.US,D,20080814,000000,5.93813,5.93813,5.85435,5.89956,186361.55246355,0
+SABA.US,D,20080815,000000,5.92257,5.92257,5.83847,5.83847,230990.13628855,0
+SABA.US,D,20080818,000000,5.85435,5.91603,5.78462,5.88501,318834.41689968,0
+SABA.US,D,20080819,000000,5.85435,5.93813,5.79294,5.93056,285122.85706405,0
+SABA.US,D,20080820,000000,5.85435,5.93813,5.83847,5.86996,188071.65887513,0
+SABA.US,D,20080821,000000,5.90688,5.91603,5.86996,5.87651,137267.79507354,0
+SABA.US,D,20080822,000000,5.88501,5.91603,5.86996,5.89182,190145.31150887,0
+SABA.US,D,20080825,000000,5.85435,5.93813,5.85435,5.93056,329777.72133886,0
+SABA.US,D,20080826,000000,5.92257,5.95425,5.90688,5.94623,313338.67426778,0
+SABA.US,D,20080827,000000,5.93813,5.94623,5.90688,5.90688,256531.60486327,0
+SABA.US,D,20080828,000000,5.93056,5.96073,5.86996,5.86996,284840.02936627,0
+SABA.US,D,20080829,000000,5.92257,5.93813,5.86187,5.89956,246449.92374232,0
+SABA.US,D,20080902,000000,5.92257,5.93813,5.89182,5.92257,206129.45650852,0
+SABA.US,D,20080903,000000,5.90688,5.93056,5.86187,5.86996,295825.88310512,0
+SABA.US,D,20080904,000000,5.88501,5.89182,5.82315,5.83152,292293.03978282,0
+SABA.US,D,20080905,000000,5.86187,5.89956,5.83847,5.8457,194058.59562817,0
+SABA.US,D,20080908,000000,5.88501,5.90688,5.86187,5.89956,181692.39255016,0
+SABA.US,D,20080909,000000,5.89182,5.91603,5.83847,5.85435,190591.45343038,0
+SABA.US,D,20080910,000000,5.87651,5.90688,5.83847,5.88501,240704.51683738,0
+SABA.US,D,20080911,000000,5.86187,5.88501,5.82315,5.86996,252135.88677273,0
+SABA.US,D,20080912,000000,5.83847,5.83847,5.72375,5.77729,332787.45856526,0
+SABA.US,D,20080915,000000,5.74726,5.75459,5.57833,5.65534,422632.18198569,0
+SABA.US,D,20080916,000000,5.57833,5.65534,5.50982,5.52444,496306.29435794,0
+SABA.US,D,20080917,000000,5.51776,5.52444,4.53044,5.08896,1424566.1959535,0
+SABA.US,D,20080918,000000,4.93555,5.09651,4.70654,5.02811,923579.47863232,0
+SABA.US,D,20080919,000000,5.45558,5.80045,5.26493,5.80045,696300.51728958,0
+SABA.US,D,20080922,000000,5.425,5.58615,5.34181,5.39538,390115.75689069,0
+SABA.US,D,20080923,000000,5.37265,5.44835,5.26493,5.425,355319.18991356,0
+SABA.US,D,20080924,000000,5.44101,5.4943,5.39538,5.4639,306003.9258753,0
+SABA.US,D,20080925,000000,5.44835,5.57833,5.38685,5.57833,426738.81512849,0
+SABA.US,D,20080926,000000,5.425,5.4639,5.32535,5.38685,538338.74517832,0
+SABA.US,D,20080929,000000,5.35621,5.58615,5.18829,5.18829,892763.77407389,0
+SABA.US,D,20080930,000000,5.26493,5.45558,5.19544,5.19544,530482.14213992,0
+SABA.US,D,20081001,000000,5.20435,5.32535,5.20435,5.24978,200039.27513128,0
+SABA.US,D,20081002,000000,4.8513,5.34181,4.8513,5.23406,415460.12209194,0
+SABA.US,D,20081003,000000,5.20435,5.30283,5.17238,5.27277,293750.97902139,0
+SABA.US,D,20081006,000000,5.13516,5.15085,4.57614,4.74443,1404634.3519598,0
+SABA.US,D,20081007,000000,4.76712,4.96623,4.62245,4.63783,982840.64146753,0
+SABA.US,D,20081008,000000,4.38529,4.59901,4.33863,4.59901,1885902.5975106,0
+SABA.US,D,20081009,000000,4.65263,4.74443,4.37729,4.55378,854719.69437224,0
+SABA.US,D,20081010,000000,4.10999,4.61448,4.08709,4.61448,1341036.9149084,0
+SABA.US,D,20081013,000000,4.8513,4.95107,4.69902,4.95107,901333.7036067,0
+SABA.US,D,20081014,000000,5.05053,5.05053,4.74443,4.76712,968233.09145714,0
+SABA.US,D,20081015,000000,4.5073,4.77466,4.47642,4.69902,1062735.0860161,0
+SABA.US,D,20081016,000000,4.77466,4.77466,4.49896,4.57614,838809.38492207,0
+SABA.US,D,20081017,000000,4.57614,4.78279,4.54516,4.68348,756767.45219032,0
+SABA.US,D,20081020,000000,4.86667,4.90501,4.73727,4.80563,888954.36030376,0
+SABA.US,D,20081021,000000,4.76712,4.90501,4.76712,4.85943,707154.34305442,0
+SABA.US,D,20081022,000000,4.7981,4.7981,4.63014,4.69902,980708.17068428,0
+SABA.US,D,20081023,000000,4.79091,4.79091,4.61448,4.67572,738326.71085995,0
+SABA.US,D,20081024,000000,4.63014,4.72175,4.47642,4.51543,1033347.2858964,0
+SABA.US,D,20081027,000000,4.51543,4.59901,4.47642,4.53044,779316.07811356,0
+SABA.US,D,20081028,000000,4.74443,4.74443,4.49896,4.62245,1113729.1702161,0
+SABA.US,D,20081029,000000,4.63783,4.89766,4.63783,4.80563,741591.11815942,0
+SABA.US,D,20081030,000000,4.94387,4.97394,4.77466,4.82079,590954.70856567,0
+SABA.US,D,20081031,000000,4.89766,4.95841,4.7981,4.81345,597764.47368729,0
+SABA.US,D,20081103,000000,4.88232,4.92069,4.83646,4.86667,604724.41280771,0
+SABA.US,D,20081104,000000,4.89766,5.18107,4.89766,5.119,743166.693697,0
+SABA.US,D,20081105,000000,5.24978,5.24978,5.10433,5.24093,544288.13843165,0
+SABA.US,D,20081106,000000,5.1577,5.1577,5.0353,5.05053,416871.13195587,0
+SABA.US,D,20081107,000000,5.12635,5.12635,4.92069,4.95107,487701.9499504,0
+SABA.US,D,20081110,000000,4.9969,5.08896,4.95107,5.0353,484122.80297847,0
+SABA.US,D,20081111,000000,5.00491,5.05053,4.95107,4.9969,373220.55629818,0
+SABA.US,D,20081112,000000,4.95841,4.9969,4.77466,4.89766,513561.28682262,0
+SABA.US,D,20081113,000000,4.89766,4.9969,4.76712,4.88232,825154.18835415,0
+SABA.US,D,20081114,000000,4.75992,4.85943,4.69059,4.85943,456568.37709456,0
+SABA.US,D,20081117,000000,4.85943,4.90501,4.79091,4.79091,729362.57458033,0
+SABA.US,D,20081118,000000,4.82863,4.86667,4.76712,4.80563,824040.39786292,0
+SABA.US,D,20081119,000000,4.78279,4.80563,4.60669,4.73727,948391.35186264,0
+SABA.US,D,20081120,000000,4.57614,4.70654,4.4849,4.57614,1115864.1438993,0
+SABA.US,D,20081121,000000,4.63783,4.65263,4.40702,4.57614,913742.45598435,0
+SABA.US,D,20081124,000000,4.59112,4.85943,4.49896,4.77466,735271.29570899,0
+SABA.US,D,20081125,000000,4.66006,4.80563,4.64449,4.80563,441492.15906279,0
+SABA.US,D,20081126,000000,4.81345,4.82079,4.71214,4.75229,482414.57374188,0
+SABA.US,D,20081128,000000,4.8513,4.8513,4.75992,4.77466,202493.99428703,0
+SABA.US,D,20081201,000000,4.92069,4.92069,4.78279,4.88232,638905.89211467,0
+SABA.US,D,20081202,000000,4.89766,5.06607,4.85943,5.01179,437658.34201785,0
+SABA.US,D,20081203,000000,5.0353,5.18829,4.97394,5.1577,938845.29133751,0
+SABA.US,D,20081204,000000,5.18107,5.23406,5.119,5.1577,560053.90540802,0
+SABA.US,D,20081205,000000,5.15085,5.19544,5.01179,5.12635,545480.14454731,0
+SABA.US,D,20081208,000000,5.15085,5.23406,5.15085,5.21126,516046.66650313,0
+SABA.US,D,20081209,000000,5.19544,5.19544,5.04261,5.11228,700553.57008119,0
+SABA.US,D,20081210,000000,5.119,5.22729,5.11228,5.18829,485981.20621391,0
+SABA.US,D,20081211,000000,5.17238,5.25761,5.15085,5.25761,647681.6851708,0
+SABA.US,D,20081212,000000,5.425,5.43372,5.14286,5.20435,565847.49313759,0
+SABA.US,D,20081215,000000,5.26493,5.27277,5.11228,5.15085,996348.79266155,0
+SABA.US,D,20081216,000000,5.15085,5.27979,5.10433,5.27979,1016545.9440532,0
+SABA.US,D,20081217,000000,5.38685,5.425,5.27979,5.41775,643635.12162761,0
+SABA.US,D,20081218,000000,5.43372,5.50198,5.37265,5.4943,713804.54830225,0
+SABA.US,D,20081219,000000,5.54792,5.64736,5.4719,5.64736,659696.23080175,0
+SABA.US,D,20081222,000000,5.60136,5.60136,5.47925,5.57082,344772.59512126,0
+SABA.US,D,20081223,000000,5.43372,5.57082,5.34934,5.36405,752282.25542552,0
+SABA.US,D,20081224,000000,5.33304,5.4639,5.33304,5.44835,261384.10220022,0
+SABA.US,D,20081226,000000,5.44835,5.95425,5.41775,5.66285,1171111.2808911,0
+SABA.US,D,20081229,000000,5.72375,5.72375,5.51776,5.54125,593270.51677256,0
+SABA.US,D,20081230,000000,5.62454,5.79294,5.50198,5.52444,503534.66950126,0
+SABA.US,D,20081231,000000,5.8457,5.8457,5.62454,5.70888,928294.94219522,0
+SABA.US,D,20090102,000000,5.79294,5.87651,5.69337,5.77729,751384.34005753,0
+SABA.US,D,20090105,000000,5.76978,5.86187,5.69337,5.78462,647924.46646895,0
+SABA.US,D,20090106,000000,5.83847,5.95425,5.73128,5.95425,631079.94960099,0
+SABA.US,D,20090107,000000,5.93813,6.01448,5.89182,5.94623,818931.9790029,0
+SABA.US,D,20090108,000000,5.96073,5.96928,5.90688,5.96928,586620.93724969,0
+SABA.US,D,20090109,000000,5.96928,5.96928,5.81549,5.90688,446664.40187223,0
+SABA.US,D,20090112,000000,5.86187,5.86187,5.82315,5.83847,455302.53542948,0
+SABA.US,D,20090113,000000,5.86187,5.89182,5.72375,5.83847,377558.70768917,0
+SABA.US,D,20090114,000000,5.76227,5.78462,5.69337,5.73928,251443.20920316,0
+SABA.US,D,20090115,000000,5.71674,5.80816,5.60136,5.80816,415007.09719549,0
+SABA.US,D,20090116,000000,5.87651,5.91603,5.75459,5.91603,288822.14323505,0
+SABA.US,D,20090120,000000,5.89182,5.89182,5.75459,5.75459,294100.75929365,0
+SABA.US,D,20090121,000000,5.80045,5.86187,5.78462,5.81549,288038.10981619,0
+SABA.US,D,20090122,000000,5.76978,5.8457,5.68541,5.75459,728408.96968769,0
+SABA.US,D,20090123,000000,5.70888,5.83847,5.69337,5.81549,413399.60968311,0
+SABA.US,D,20090126,000000,5.75459,5.83152,5.74726,5.79294,459999.22724266,0
+SABA.US,D,20090127,000000,5.94623,5.94623,5.76227,5.86187,455289.3952046,0
+SABA.US,D,20090128,000000,5.87651,5.91603,5.79294,5.88501,499911.09605467,0
+SABA.US,D,20090129,000000,5.87651,5.90688,5.81549,5.89956,334521.34252667,0
+SABA.US,D,20090130,000000,5.96928,5.96928,5.8457,5.90688,552269.88646906,0
+SABA.US,D,20090202,000000,5.86996,5.87651,5.77729,5.80045,366085.41417914,0
+SABA.US,D,20090203,000000,5.83152,5.8457,5.76978,5.83847,434163.04219527,0
+SABA.US,D,20090204,000000,5.8457,5.86996,5.81549,5.8457,378226.98198392,0
+SABA.US,D,20090205,000000,5.86187,5.86187,5.78462,5.82315,353722.33972608,0
+SABA.US,D,20090206,000000,5.82315,5.8457,5.80816,5.80816,662260.45183147,0
+SABA.US,D,20090209,000000,5.82315,5.83152,5.70888,5.83152,434179.93677013,0
+SABA.US,D,20090210,000000,5.86187,5.86187,5.70107,5.80045,554687.06212511,0
+SABA.US,D,20090211,000000,5.78462,5.86996,5.77729,5.86996,249351.41054457,0
+SABA.US,D,20090212,000000,5.82315,5.83152,5.77729,5.79294,381746.05935633,0
+SABA.US,D,20090213,000000,5.75459,5.77729,5.73928,5.75459,230066.5661958,0
+SABA.US,D,20090217,000000,5.76978,5.76978,5.57082,5.66285,445982.36162758,0
+SABA.US,D,20090218,000000,5.66285,5.66285,5.51776,5.58615,387418.88216184,0
+SABA.US,D,20090219,000000,5.56264,5.60136,5.22729,5.30283,883472.38362181,0
+SABA.US,D,20090220,000000,5.1577,5.27277,5.01179,5.18829,878711.24213408,0
+SABA.US,D,20090223,000000,5.1577,5.17238,4.8513,4.90501,1190294.1320657,0
+SABA.US,D,20090224,000000,4.80563,5.14286,4.49896,5.13516,1445922.8157609,0
+SABA.US,D,20090225,000000,5.06607,5.13516,4.95107,5.11228,575169.54411448,0
+SABA.US,D,20090226,000000,5.119,5.16555,4.9969,5.04261,579532.72450527,0
+SABA.US,D,20090227,000000,4.9969,5.08896,4.93555,5.02811,463205.44211752,0
+SABA.US,D,20090302,000000,4.98939,5.0353,4.74443,4.95107,922583.32443999,0
+SABA.US,D,20090303,000000,4.83646,5.0586,4.77466,5.0353,887627.82331407,0
+SABA.US,D,20090304,000000,5.04261,5.12635,4.97394,5.05053,529067.37792602,0
+SABA.US,D,20090305,000000,5.0353,5.08127,4.92838,4.97394,466103.17456979,0
+SABA.US,D,20090306,000000,4.94387,4.9969,4.78279,4.95841,680622.97753752,0
+SABA.US,D,20090309,000000,4.82863,4.91265,4.60669,4.75992,740314.63916939,0
+SABA.US,D,20090310,000000,4.74443,4.92069,4.72175,4.91265,625109.28169783,0
+SABA.US,D,20090311,000000,4.92069,5.10433,4.92069,5.07311,461630.49230486,0
+SABA.US,D,20090312,000000,5.10433,5.25761,5.0586,5.1577,581718.38191313,0
+SABA.US,D,20090313,000000,5.1577,5.19544,5.08127,5.14286,401345.64337762,0
+SABA.US,D,20090316,000000,5.13516,5.24978,5.11228,5.21869,339897.5716845,0
+SABA.US,D,20090317,000000,5.18107,5.31862,5.1577,5.27277,289513.56935462,0
+SABA.US,D,20090318,000000,5.29512,5.43372,5.21869,5.27979,566031.45628614,0
+SABA.US,D,20090319,000000,5.36405,5.45558,5.28795,5.29512,741817.00488258,0
+SABA.US,D,20090320,000000,5.30283,5.50198,5.30283,5.40987,530546.59181442,0
+SABA.US,D,20090323,000000,5.44101,5.54125,5.37265,5.4719,611093.66753274,0
+SABA.US,D,20090324,000000,5.4719,5.52444,5.39538,5.40987,390098.86231582,0
+SABA.US,D,20090325,000000,5.4639,5.52444,5.38685,5.44101,443690.33097056,0
+SABA.US,D,20090326,000000,5.41775,5.58615,5.41775,5.57082,523388.29787056,0
+SABA.US,D,20090327,000000,5.54125,5.57082,5.4719,5.56264,237109.10101557,0
+SABA.US,D,20090330,000000,5.54125,5.54125,5.39538,5.43372,291262.4707159,0
+SABA.US,D,20090331,000000,5.4943,5.50198,5.40987,5.4639,306502.62869639,0
+SABA.US,D,20090401,000000,5.40987,5.56264,5.40987,5.47925,368568.29095966,0
+SABA.US,D,20090402,000000,5.52444,5.78462,5.47925,5.70888,907256.81641023,0
+SABA.US,D,20090403,000000,5.58615,5.70107,5.58615,5.62454,336848.41378342,0
+SABA.US,D,20090406,000000,5.70107,5.70888,5.60136,5.67837,386727.45604226,0
+SABA.US,D,20090407,000000,5.65534,5.73128,5.63255,5.72375,332141.08464533,0
+SABA.US,D,20090408,000000,5.68541,5.70888,5.66988,5.70107,423735.33515203,0
+SABA.US,D,20090409,000000,5.72375,5.86996,5.66285,5.73128,482947.0657127,0
+SABA.US,D,20090413,000000,5.73128,5.80045,5.61638,5.69337,440010.44227441,0
+SABA.US,D,20090414,000000,5.70107,5.73128,5.66285,5.72375,265538.29044264,0
+SABA.US,D,20090415,000000,5.74726,5.74726,5.61638,5.72375,456804.27541771,0
+SABA.US,D,20090416,000000,5.76227,5.76227,5.70107,5.73928,336521.78533598,0
+SABA.US,D,20090417,000000,5.75459,5.85435,5.70888,5.81549,390787.15981043,0
+SABA.US,D,20090420,000000,5.73128,5.82315,5.71674,5.74726,318076.66393063,0
+SABA.US,D,20090421,000000,5.74726,5.83152,5.70888,5.80816,440382.1229215,0
+SABA.US,D,20090422,000000,5.82315,5.86996,5.76978,5.76978,381856.81268046,0
+SABA.US,D,20090423,000000,5.81549,5.86187,5.78462,5.85435,309642.51672176,0
+SABA.US,D,20090424,000000,5.83152,5.87651,5.82315,5.8457,355774.091985,0
+SABA.US,D,20090427,000000,5.85435,5.86996,5.81549,5.8457,268820.2180419,0
+SABA.US,D,20090428,000000,5.81549,5.86187,5.77729,5.85435,255945.30054287,0
+SABA.US,D,20090429,000000,5.85435,5.86187,5.82315,5.83847,299740.41867442,0
+SABA.US,D,20090430,000000,5.85435,5.89956,5.85435,5.89182,254145.71545697,0
+SABA.US,D,20090501,000000,5.87651,5.93813,5.86996,5.92257,443505.116372,0
+SABA.US,D,20090504,000000,5.89182,5.96928,5.89182,5.94623,377365.98439067,0
+SABA.US,D,20090505,000000,5.91603,5.99224,5.90688,5.93056,615366.11779921,0
+SABA.US,D,20090506,000000,5.98361,5.98361,5.91603,5.93056,454601.09770999,0
+SABA.US,D,20090507,000000,5.96073,5.98361,5.93056,5.95425,340858.68527696,0
+SABA.US,D,20090508,000000,5.9769,6.00007,5.96073,6.00007,447166.23331829,0
+SABA.US,D,20090511,000000,5.98361,5.99224,5.95425,5.9769,276787.57440441,0
+SABA.US,D,20090512,000000,5.96928,5.99224,5.95425,5.9769,376165.21812509,0
+SABA.US,D,20090513,000000,5.95425,5.95425,5.8457,5.93813,758664.65037555,0
+SABA.US,D,20090514,000000,5.89956,5.91603,5.76978,5.87651,620371.29203496,0
+SABA.US,D,20090515,000000,5.90688,5.91603,5.88501,5.88501,298320.02293555,0
+SABA.US,D,20090518,000000,5.90688,6.06051,5.89956,5.99224,598569.156031,0
+SABA.US,D,20090519,000000,6.01448,6.03843,6.00007,6.02227,445791.51550407,0
+SABA.US,D,20090520,000000,5.93813,6.17521,5.93056,6.14445,578601.64571256,0
+SABA.US,D,20090521,000000,6.06051,6.23712,6.00007,6.21422,664972.96968526,0
+SABA.US,D,20090522,000000,6.198,6.26718,6.13708,6.25947,643784.66990141,0
+SABA.US,D,20090526,000000,6.29833,6.48111,6.18337,6.23712,1389480.5440286,0
+SABA.US,D,20090527,000000,6.34338,6.35119,6.06051,6.12251,432686.95693184,0
+SABA.US,D,20090528,000000,6.06051,6.43619,6.06051,6.26718,787316.59790075,0
+SABA.US,D,20090529,000000,6.36745,6.3744,6.23712,6.26718,626748.68118494,0
+SABA.US,D,20090601,000000,6.28263,6.28948,6.25246,6.27605,453102.48634674,0
+SABA.US,D,20090602,000000,6.28263,6.29833,6.25246,6.27605,370627.55191852,0
+SABA.US,D,20090603,000000,6.28263,6.28948,6.22075,6.27605,508581.14158667,0
+SABA.US,D,20090604,000000,6.30569,6.32111,6.20638,6.25246,546833.5877117,0
+SABA.US,D,20090605,000000,6.25947,6.27605,6.15285,6.25246,609329.7487716,0
+SABA.US,D,20090608,000000,6.18337,6.31377,6.18337,6.25246,338447.76687087,0
+SABA.US,D,20090609,000000,6.27605,6.32111,6.22929,6.25947,367817.42096555,0
+SABA.US,D,20090610,000000,6.25246,6.34338,6.22075,6.24343,426661.85095409,0
+SABA.US,D,20090611,000000,6.28263,6.41337,6.25246,6.3744,662453.17513003,0
+SABA.US,D,20090612,000000,6.32111,6.35119,6.25947,6.34338,283907.07339858,0
+SABA.US,D,20090615,000000,6.28948,6.28948,6.17521,6.198,459630.67522055,0
+SABA.US,D,20090616,000000,6.23712,6.29833,6.198,6.28263,380829.99796351,0
+SABA.US,D,20090617,000000,6.35119,6.35922,6.25246,6.28263,351012.95049733,0
+SABA.US,D,20090618,000000,6.28263,6.30569,6.22929,6.28948,320017.66286541,0
+SABA.US,D,20090619,000000,6.28948,6.29833,6.22929,6.28948,328588.84384818,0
+SABA.US,D,20090622,000000,6.27605,6.28263,6.19088,6.198,387651.02613502,0
+SABA.US,D,20090623,000000,6.198,6.22929,6.06864,6.20638,376879.79606948,0
+SABA.US,D,20090624,000000,6.28263,6.30569,6.18337,6.18337,328900.45489575,0
+SABA.US,D,20090625,000000,6.23712,6.28263,6.19088,6.24343,293801.037021,0
+SABA.US,D,20090626,000000,6.25246,6.3365,6.25246,6.30569,402156.58297126,0
+SABA.US,D,20090629,000000,6.30569,6.32111,6.25246,6.29833,384315.91191116,0
+SABA.US,D,20090630,000000,6.32816,6.35922,6.26718,6.32111,318953.30464875,0
+SABA.US,D,20090701,000000,6.32111,6.3744,6.32111,6.35922,311042.88926079,0
+SABA.US,D,20090702,000000,6.29833,6.41337,6.29833,6.39742,281069.41054584,0
+SABA.US,D,20090706,000000,6.55818,6.55818,6.32111,6.36745,341872.35976902,0
+SABA.US,D,20090707,000000,6.39001,6.43619,6.35119,6.42762,353333.13877914,0
+SABA.US,D,20090708,000000,6.39742,6.40494,6.32816,6.34338,309186.98892534,0
+SABA.US,D,20090709,000000,6.39742,6.41337,6.32111,6.41337,398476.69427512,0
+SABA.US,D,20090710,000000,6.3744,6.3744,6.28263,6.31377,371173.18411424,0
+SABA.US,D,20090713,000000,6.38173,6.39742,6.29833,6.34338,408452.0021469,0
+SABA.US,D,20090714,000000,6.34338,6.38173,6.29833,6.32111,372327.02100519,0
+SABA.US,D,20090715,000000,6.34338,6.42027,6.31377,6.34338,569278.34328568,0
+SABA.US,D,20090716,000000,6.38173,6.43619,6.3744,6.43619,418309.67371958,0
+SABA.US,D,20090717,000000,6.44297,6.45107,6.34338,6.3744,600853.67798808,0
+SABA.US,D,20090720,000000,6.41337,6.4972,6.32816,6.46628,431439.88701662,0
+SABA.US,D,20090721,000000,6.45107,6.46628,6.39742,6.39742,519212.2092533,0
+SABA.US,D,20090722,000000,6.45107,6.50415,6.39001,6.46628,532452.55014947,0
+SABA.US,D,20090723,000000,6.4972,6.56549,6.48111,6.5199,634840.55682151,0
+SABA.US,D,20090724,000000,6.48111,6.55818,6.48111,6.5199,395715.36987178,0
+SABA.US,D,20090727,000000,6.52713,6.5425,6.48927,6.4972,436809.23319951,0
+SABA.US,D,20090728,000000,6.45107,6.5199,6.45107,6.47365,435974.51605606,0
+SABA.US,D,20090729,000000,6.4972,6.5199,6.47365,6.4972,420199.98892977,0
+SABA.US,D,20090730,000000,6.5199,6.52713,6.4972,6.5199,469149.20384591,0
+SABA.US,D,20090731,000000,6.5199,6.53549,6.48927,6.51257,554340.41047783,0
+SABA.US,D,20090803,000000,6.52713,6.53549,6.44297,6.47365,953509.78232259,0
+SABA.US,D,20090804,000000,6.46628,6.59668,6.46628,6.58937,607674.7061596,0
+SABA.US,D,20090805,000000,6.56549,6.64224,6.55818,6.64224,548446.08102406,0
+SABA.US,D,20090806,000000,6.66495,6.67275,6.51257,6.52713,506874.78952506,0
+SABA.US,D,20090807,000000,6.63488,6.65756,6.55818,6.65756,593736.6818939,0
+SABA.US,D,20090810,000000,6.65038,6.65756,6.58055,6.65038,350933.48342295,0
+SABA.US,D,20090811,000000,6.62735,6.72592,6.61186,6.6966,475851.96999334,0
+SABA.US,D,20090812,000000,6.68774,6.76398,6.65756,6.68774,544733.65462816,0
+SABA.US,D,20090813,000000,6.70392,6.78768,6.65038,6.71843,475402.07372187,0
+SABA.US,D,20090814,000000,6.71043,6.71843,6.65756,6.71043,535751.37232361,0
+SABA.US,D,20090817,000000,6.62735,6.67275,6.5425,6.5733,483545.25880801,0
+SABA.US,D,20090818,000000,6.60433,6.67275,6.58937,6.67275,544146.09885777,0
+SABA.US,D,20090819,000000,6.63488,6.64224,6.55818,6.58055,672694.41612468,0
+SABA.US,D,20090820,000000,6.61867,6.65038,6.58055,6.59668,517068.47542012,0
+SABA.US,D,20090821,000000,6.61186,6.65038,6.58055,6.62735,583447.26007457,0
+SABA.US,D,20090824,000000,6.5733,6.72592,6.55048,6.64224,466012.4444455,0
+SABA.US,D,20090825,000000,6.66495,6.71843,6.62735,6.68774,346413.24605841,0
+SABA.US,D,20090826,000000,6.68023,6.75709,6.67275,6.71843,365853.89593095,0
+SABA.US,D,20090827,000000,6.73413,6.74213,6.68023,6.73413,386549.12441866,0
+SABA.US,D,20090828,000000,6.71843,6.74213,6.68023,6.71043,421009.67707341,0
+SABA.US,D,20090831,000000,6.74213,6.75709,6.68774,6.72592,294037.56106914,0
+SABA.US,D,20090901,000000,6.72592,6.74948,6.66495,6.67275,432094.39536149,0
+SABA.US,D,20090902,000000,6.67275,6.71843,6.63488,6.68774,392333.32627331,0
+SABA.US,D,20090903,000000,6.70392,6.74213,6.68774,6.71843,287883.55574239,0
+SABA.US,D,20090904,000000,6.72592,6.76398,6.71043,6.76398,436553.93740152,0
+SABA.US,D,20090908,000000,6.803,6.82582,6.71043,6.79533,559632.16676133,0
+SABA.US,D,20090909,000000,6.803,6.83352,6.78768,6.81117,366289.40052753,0
+SABA.US,D,20090910,000000,6.803,6.82582,6.74948,6.82582,524170.45411442,0
+SABA.US,D,20090911,000000,6.81117,6.82582,6.79533,6.81117,371542.98758634,0
+SABA.US,D,20090914,000000,6.81117,6.9105,6.78012,6.86438,474775.09727679,0
+SABA.US,D,20090915,000000,6.88708,6.88708,6.81117,6.87905,453280.81797034,0
+SABA.US,D,20090916,000000,6.88708,6.90255,6.81117,6.82582,599837.50059608,0
+SABA.US,D,20090917,000000,6.81755,6.85616,6.78012,6.79533,474581.74825329,0
+SABA.US,D,20090918,000000,6.78768,6.85616,6.78012,6.81117,375398.7050061,0
+SABA.US,D,20090921,000000,6.81117,6.82582,6.78012,6.803,450687.81359068,0
+SABA.US,D,20090922,000000,6.803,6.81755,6.78012,6.79533,500282.77670175,0
+SABA.US,D,20090923,000000,6.81117,6.83352,6.803,6.81117,436878.06294897,0
+SABA.US,D,20090924,000000,6.82582,6.82582,6.74213,6.76398,406653.04278601,0
+SABA.US,D,20090925,000000,6.74948,6.81117,6.73413,6.74213,414161.11700213,0
+SABA.US,D,20090928,000000,6.79533,6.81755,6.77181,6.79533,369426.15992793,0
+SABA.US,D,20090929,000000,6.84196,6.84837,6.74213,6.803,310307.66239154,0
+SABA.US,D,20090930,000000,7.18528,7.18528,6.74213,6.83352,474646.82365279,0
+SABA.US,D,20091001,000000,6.81117,6.85616,6.81117,6.83352,461980.27257712,0
+SABA.US,D,20091002,000000,6.87167,6.87167,6.78768,6.82582,397568.14158225,0
+SABA.US,D,20091005,000000,6.82582,6.84196,6.81117,6.83352,446447.27529894,0
+SABA.US,D,20091006,000000,6.81117,6.83352,6.79533,6.83352,607796.72253361,0
+SABA.US,D,20091007,000000,6.83352,6.87167,6.82582,6.87167,355297.28953874,0
+SABA.US,D,20091008,000000,6.87167,6.97146,6.84196,6.96381,861643.34144293,0
+SABA.US,D,20091009,000000,6.95593,7.08553,6.91741,7.04027,578973.32635966,0
+SABA.US,D,20091012,000000,6.86438,7.16995,6.84837,7.09435,376429.27407302,0
+SABA.US,D,20091013,000000,7.13937,7.15521,7.06332,7.10156,526083.29542442,0
+SABA.US,D,20091014,000000,7.15521,7.16995,7.04027,7.07833,453162.55594627,0
+SABA.US,D,20091015,000000,7.04027,7.07102,6.97146,7.02564,532750.39524714,0
+SABA.US,D,20091016,000000,7.07102,7.15521,7.01725,7.10156,400174.28618681,0
+SABA.US,D,20091019,000000,7.13185,7.30863,7.10886,7.23925,722948.89338061,0
+SABA.US,D,20091020,000000,7.05549,7.23925,7.05549,7.23194,469110.40889621,0
+SABA.US,D,20091021,000000,7.19297,7.30063,7.17792,7.22364,490736.7161766,0
+SABA.US,D,20091022,000000,7.26998,7.30863,7.18528,7.23925,556053.0197894,0
+SABA.US,D,20091023,000000,7.29215,7.29215,7.16244,7.23194,339694.21106109,0
+SABA.US,D,20091026,000000,7.28437,7.34664,7.21627,7.23194,545160.39907482,0
+SABA.US,D,20091027,000000,7.27701,7.30063,7.14772,7.15521,615964.3108946,0
+SABA.US,D,20091028,000000,7.12406,7.13937,6.46628,6.5425,2197466.7156923,0
+SABA.US,D,20091029,000000,6.58937,6.75709,6.58937,6.73413,1070027.9108338,0
+SABA.US,D,20091030,000000,6.94778,6.94778,6.5733,6.58937,676735.34814295,0
+SABA.US,D,20091102,000000,6.65756,6.88708,6.64224,6.82582,668018.99896129,0
+SABA.US,D,20091103,000000,6.81117,6.94078,6.78012,6.87167,412556.7581147,0
+SABA.US,D,20091104,000000,6.9105,6.98696,6.87905,6.93325,505808.55413341,0
+SABA.US,D,20091105,000000,7.01725,7.02564,6.94778,6.99486,400484.64578438,0
+SABA.US,D,20091106,000000,7.04027,7.16244,7.00194,7.10886,621769.16167406,0
+SABA.US,D,20091109,000000,7.23925,7.23925,7.07102,7.16244,580858.63576987,0
+SABA.US,D,20091110,000000,7.16244,7.19297,7.07833,7.12406,625091.76139802,0
+SABA.US,D,20091111,000000,7.18528,7.20079,7.10886,7.117,552502.03044224,0
+SABA.US,D,20091112,000000,7.16244,7.18528,7.05549,7.06332,382590.7880997,0
+SABA.US,D,20091113,000000,7.09435,7.15521,7.00194,7.10886,406363.33211327,0
+SABA.US,D,20091116,000000,7.16244,7.22364,7.15521,7.18528,438498.06496127,0
+SABA.US,D,20091117,000000,7.21627,7.22364,7.18528,7.18528,557361.41075414,0
+SABA.US,D,20091118,000000,7.25509,7.26998,7.10886,7.13185,823017.96322089,0
+SABA.US,D,20091119,000000,7.16244,7.17792,7.05549,7.13185,572025.27601415,0
+SABA.US,D,20091120,000000,7.16244,7.24663,7.15521,7.23925,463223.58814237,0
+SABA.US,D,20091123,000000,7.27701,7.35438,7.20079,7.29215,589922.26232379,0
+SABA.US,D,20091124,000000,7.23194,7.3307,7.21627,7.30863,490601.55957768,0
+SABA.US,D,20091125,000000,7.33868,7.38459,7.29215,7.37705,431372.30871715,0
+SABA.US,D,20091127,000000,7.20079,7.31553,7.13937,7.23925,280539.421475,0
+SABA.US,D,20091130,000000,7.46083,7.46083,7.08553,7.20079,725529.38326029,0
+SABA.US,D,20091201,000000,7.22364,7.30063,7.22364,7.30063,439949.74694989,0
+SABA.US,D,20091202,000000,7.35438,7.36878,7.29215,7.36878,487619.97997606,0
+SABA.US,D,20091203,000000,7.3307,7.36878,7.13185,7.17792,795191.34696405,0
+SABA.US,D,20091204,000000,7.24663,7.28437,7.00194,7.08553,493921.65640164,0
+SABA.US,D,20091207,000000,7.26998,7.30863,7.01725,7.07102,558380.71677115,0
+SABA.US,D,20091208,000000,7.03199,7.13185,7.01725,7.03199,354734.76276815,0
+SABA.US,D,20091209,000000,7.12406,7.18528,7.07102,7.12406,688493.34652576,0
+SABA.US,D,20091210,000000,7.18528,7.21627,7.06332,7.13937,536672.43951638,0
+SABA.US,D,20091211,000000,7.16244,7.18528,7.07833,7.10886,360981.37539416,0
+SABA.US,D,20091214,000000,7.21627,7.21627,7.117,7.14772,395934.99934505,0
+SABA.US,D,20091215,000000,7.15521,7.18528,7.05549,7.05549,321289.76178042,0
+SABA.US,D,20091216,000000,7.20079,7.25509,6.9254,6.94778,691003.75520623,0
+SABA.US,D,20091217,000000,6.97146,6.99486,6.61186,6.75709,1329315.8343004,0
+SABA.US,D,20091218,000000,6.83352,6.83352,6.65038,6.76398,842685.75126668,0
+SABA.US,D,20091221,000000,6.77181,6.87167,6.77181,6.82582,369917.35404908,0
+SABA.US,D,20091222,000000,6.87167,6.89503,6.78768,6.81117,416698.43185722,0
+SABA.US,D,20091223,000000,6.83352,6.93325,6.81117,6.93325,384178.87813724,0
+SABA.US,D,20091224,000000,6.95593,6.95593,6.803,6.83352,527571.26946275,0
+SABA.US,D,20091228,000000,6.87167,6.94078,6.84196,6.94078,422746.0639348,0
+SABA.US,D,20091229,000000,6.97146,6.98696,6.87905,6.9105,317229.43228726,0
+SABA.US,D,20091230,000000,6.90255,6.97879,6.87167,6.9105,285879.35858311,0
+SABA.US,D,20091231,000000,6.97146,7.01725,6.94778,6.98696,274368.52157338,0
+SABA.US,D,20100104,000000,7.04027,7.07833,6.93325,6.97879,459125.71514951,0
+SABA.US,D,20100105,000000,7.09435,7.14772,7.03199,7.12406,523138.00787252,0
+SABA.US,D,20100106,000000,7.18528,7.20079,7.06332,7.13185,412905.28693697,0
+SABA.US,D,20100107,000000,7.15521,7.16995,7.08553,7.14772,316393.46369382,0
+SABA.US,D,20100108,000000,7.16995,7.22364,7.13185,7.20859,566028.95338617,0
+SABA.US,D,20100111,000000,7.23194,7.26998,7.20859,7.26197,296089.93905304,0
+SABA.US,D,20100112,000000,7.33868,7.33868,7.13185,7.13937,469025.93602187,0
+SABA.US,D,20100113,000000,7.23194,7.23194,7.13937,7.16995,346075.35456105,0
+SABA.US,D,20100114,000000,7.18528,7.21627,7.16995,7.21627,376833.49241985,0
+SABA.US,D,20100115,000000,7.23194,7.23925,7.02564,7.09435,628244.78964827,0
+SABA.US,D,20100119,000000,7.16244,7.19297,6.99486,7.10886,618871.4292218,0
+SABA.US,D,20100120,000000,7.08553,7.10886,7.01725,7.10886,544609.76107914,0
+SABA.US,D,20100121,000000,7.07102,7.10156,7.02564,7.04782,356718.3110026,0
+SABA.US,D,20100122,000000,7.04027,7.07102,6.94078,6.97879,395217.29277569,0
+SABA.US,D,20100125,000000,6.95593,7.00194,6.91741,6.94778,488624.89431818,0
+SABA.US,D,20100126,000000,6.97879,7.09435,6.96381,7.07833,502514.11203425,0
+SABA.US,D,20100127,000000,7.07833,7.07833,6.96381,7.01725,373513.39559588,0
+SABA.US,D,20100128,000000,7.06332,7.06332,6.98696,6.99486,277859.44132102,0
+SABA.US,D,20100129,000000,7.10156,7.10156,6.9254,6.97879,398993.54312107,0
+SABA.US,D,20100201,000000,6.97879,7.03199,6.9254,6.99486,376159.58660013,0
+SABA.US,D,20100202,000000,6.99486,7.10156,6.99486,7.10156,332358.83694361,0
+SABA.US,D,20100203,000000,7.09435,7.16995,7.03199,7.16995,320465.68196188,0
+SABA.US,D,20100204,000000,7.13937,7.16244,6.9254,6.9254,492064.5046162,0
+SABA.US,D,20100205,000000,6.85616,6.9105,6.65038,6.87905,1275977.1585437,0
+SABA.US,D,20100208,000000,6.82582,6.99486,6.78768,6.803,416098.98731193,0
+SABA.US,D,20100209,000000,6.81755,6.87905,6.72592,6.87167,531141.03055976,0
+SABA.US,D,20100210,000000,6.97879,6.97879,6.81117,6.89503,398915.32749668,0
+SABA.US,D,20100211,000000,6.87905,6.94778,6.82582,6.83352,379286.33440061,0
+SABA.US,D,20100212,000000,6.81117,6.91741,6.74213,6.91741,381208.56158554,0
+SABA.US,D,20100216,000000,6.97146,7.00194,6.9105,6.99486,526321.07092256,0
+SABA.US,D,20100217,000000,7.05549,7.07102,6.98696,7.04027,296762.59342277,0
+SABA.US,D,20100218,000000,7.04782,7.16244,7.03199,7.12406,456563.3712946,0
+SABA.US,D,20100219,000000,7.13185,7.18528,7.08553,7.15521,387094.13088939,0
+SABA.US,D,20100222,000000,7.19297,7.22364,7.16244,7.16995,512326.1056823,0
+SABA.US,D,20100223,000000,7.16995,7.22364,7.117,7.20079,600930.64216248,0
+SABA.US,D,20100224,000000,7.22364,7.22364,7.16995,7.19297,240419.18623962,0
+SABA.US,D,20100225,000000,7.19297,7.22364,7.15521,7.20859,438010.62519009,0
+SABA.US,D,20100226,000000,7.25509,7.25509,7.16995,7.22364,305742.99855233,0
+SABA.US,D,20100301,000000,7.25509,7.27701,7.24663,7.27701,403252.85316266,0
+SABA.US,D,20100302,000000,7.27701,7.31553,7.20859,7.23194,411702.64349641,0
+SABA.US,D,20100303,000000,7.22364,7.26998,7.14772,7.15521,606369.44381979,0
+SABA.US,D,20100304,000000,7.13185,7.23194,7.10886,7.13937,402205.38952087,0
+SABA.US,D,20100305,000000,7.16244,7.18528,7.117,7.18528,382968.10027174,0
+SABA.US,D,20100308,000000,7.18528,7.23925,7.18528,7.23194,267278.43165398,0
+SABA.US,D,20100309,000000,7.23194,7.30063,7.22364,7.29215,441081.05774101,0
+SABA.US,D,20100310,000000,7.30863,7.33868,7.26197,7.30863,363043.76497799,0
+SABA.US,D,20100311,000000,7.31553,7.32308,7.16995,7.30863,300073.3043718,0
+SABA.US,D,20100312,000000,7.31553,7.35438,7.30063,7.35438,285938.17673265,0
+SABA.US,D,20100315,000000,7.31553,7.33868,7.27701,7.3307,288974.19440884,0
+SABA.US,D,20100316,000000,7.31553,7.35438,7.29215,7.32308,411436.7103735,0
+SABA.US,D,20100317,000000,7.32308,7.35438,7.31553,7.34664,357767.02609437,0
+SABA.US,D,20100318,000000,7.34664,7.35438,7.30863,7.34664,345752.48046359,0
+SABA.US,D,20100319,000000,7.35438,7.35438,7.32308,7.35438,342917.32051082,0
+SABA.US,D,20100322,000000,7.34664,7.35438,7.32308,7.35438,342489.32461418,0
+SABA.US,D,20100323,000000,7.34664,7.37705,7.33868,7.37705,382910.5335722,0
+SABA.US,D,20100324,000000,7.36878,7.38459,7.34664,7.36878,325119.82447539,0
+SABA.US,D,20100325,000000,7.37705,7.38459,7.36878,7.38459,417318.52532736,0
+SABA.US,D,20100326,000000,7.37705,7.38459,7.36106,7.38459,290418.36769752,0
+SABA.US,D,20100329,000000,7.36878,7.36878,7.29215,7.3307,367989.4953392,0
+SABA.US,D,20100330,000000,7.32308,7.3307,7.27701,7.3307,270486.52370382,0
+SABA.US,D,20100331,000000,7.34664,7.38459,7.32308,7.37705,324594.21547951,0
+SABA.US,D,20100401,000000,7.36878,7.4223,7.36106,7.40816,664173.29314154,0
+SABA.US,D,20100405,000000,7.4223,7.4223,7.37705,7.4223,416019.52023755,0
+SABA.US,D,20100406,000000,7.38459,7.43045,7.38459,7.41478,464614.57480647,0
+SABA.US,D,20100407,000000,7.44607,7.46897,7.41478,7.46083,401811.80849896,0
+SABA.US,D,20100408,000000,7.45312,7.46083,7.36878,7.44607,523432.09862022,0
+SABA.US,D,20100409,000000,7.44607,7.50732,7.41478,7.50732,282007.99803848,0
+SABA.US,D,20100412,000000,7.49226,7.51497,7.43823,7.48333,377583.73668897,0
+SABA.US,D,20100413,000000,7.49226,7.55328,7.44607,7.44607,522041.11195612,0
+SABA.US,D,20100414,000000,7.46083,7.51497,7.44607,7.51497,334109.61547989,0
+SABA.US,D,20100415,000000,7.47602,7.52157,7.46083,7.52157,216888.17207415,0
+SABA.US,D,20100416,000000,7.50732,7.52157,7.45312,7.52157,264400.09667656,0
+SABA.US,D,20100419,000000,7.59119,7.61402,7.49226,7.56845,346482.70153286,0
+SABA.US,D,20100420,000000,7.61402,7.62943,7.54558,7.62943,341018.24515072,0
+SABA.US,D,20100421,000000,7.61402,7.61402,7.54558,7.54558,292391.27860705,0
+SABA.US,D,20100422,000000,7.5607,7.59119,7.54558,7.58318,247718.26830738,0
+SABA.US,D,20100423,000000,7.61036,7.61788,7.56387,7.59506,273461.2203305,0
+SABA.US,D,20100426,000000,7.62159,7.63724,7.59887,7.62943,316051.81784651,0
+SABA.US,D,20100427,000000,7.61402,7.62943,7.43823,7.43823,560117.72935752,0
+SABA.US,D,20100428,000000,7.51497,7.52157,7.4223,7.4223,411308.43674949,0
+SABA.US,D,20100429,000000,7.39994,7.48333,7.39994,7.46083,366610.39745001,0
+SABA.US,D,20100430,000000,7.50732,7.5607,7.48333,7.55328,380318.15491752,0
+SABA.US,D,20100503,000000,7.5607,7.61402,7.44607,7.61402,259842.31581229,0
+SABA.US,D,20100504,000000,7.56845,7.56845,7.47602,7.47602,296027.99227853,0
+SABA.US,D,20100505,000000,7.38459,7.45312,7.27701,7.30063,571352.62164442,0
+SABA.US,D,20100506,000000,7.19297,7.3307,3.67318,6.9254,2845710.3019088,0
+SABA.US,D,20100507,000000,6.87167,6.9105,6.58055,6.71843,1154177.9110739,0
+SABA.US,D,20100510,000000,7.16995,7.16995,6.84196,6.94078,771677.22737346,0
+SABA.US,D,20100511,000000,6.94078,7.16995,6.88708,7.15521,581372.35599084,0
+SABA.US,D,20100512,000000,7.117,7.27701,7.117,7.23925,446336.5219748,0
+SABA.US,D,20100513,000000,7.28437,7.28437,7.14772,7.19297,559660.9501111,0
+SABA.US,D,20100514,000000,7.18528,7.20859,7.04027,7.17792,730980.69941755,0
+SABA.US,D,20100517,000000,7.15521,7.24663,7.00949,7.16244,790735.55927401,0
+SABA.US,D,20100518,000000,7.16995,7.16995,7.00949,7.03199,433577.98932486,0
+SABA.US,D,20100519,000000,6.97146,7.01725,6.81755,6.95593,609454.26804558,0
+SABA.US,D,20100520,000000,6.85616,6.94778,6.72592,6.87167,1040197.7231428,0
+SABA.US,D,20100521,000000,6.68774,6.9254,6.68774,6.83352,598207.48698385,0
+SABA.US,D,20100524,000000,6.803,6.94778,6.77181,6.81117,674601.62590971,0
+SABA.US,D,20100525,000000,6.66495,6.83352,6.63488,6.81117,690378.65593597,0
+SABA.US,D,20100526,000000,6.84196,6.96381,6.81117,6.83352,553334.8704107,0
+SABA.US,D,20100527,000000,6.89503,6.9105,6.81755,6.83352,994559.21917553,0
+SABA.US,D,20100528,000000,6.89503,6.9105,6.85616,6.90255,359890.11100272,0
+SABA.US,D,20100601,000000,6.90255,6.94778,6.87167,6.89503,328167.10520149,0
+SABA.US,D,20100602,000000,6.97146,6.97146,6.85616,6.86438,568685.78171533,0
+SABA.US,D,20100603,000000,6.87167,6.9105,6.83352,6.87167,305964.5052006,0
+SABA.US,D,20100604,000000,6.81117,6.9105,6.78768,6.803,425310.91068968,0
+SABA.US,D,20100607,000000,6.84837,6.84837,6.74948,6.84196,441412.06626343,0
+SABA.US,D,20100608,000000,6.79533,6.81755,6.74948,6.76398,382227.86760254,0
+SABA.US,D,20100609,000000,6.78768,6.83352,6.78012,6.78768,239058.86010029,0
+SABA.US,D,20100610,000000,6.81117,6.83352,6.78012,6.81117,615075.78140153,0
+SABA.US,D,20100611,000000,6.803,6.9105,6.803,6.89503,548954.79544507,0
+SABA.US,D,20100614,000000,6.90255,6.94078,6.84837,6.87905,1287167.6243559,0
+SABA.US,D,20100615,000000,6.88708,7.00194,6.88708,6.99486,525276.73590575,0
+SABA.US,D,20100616,000000,6.99486,7.17792,6.98696,7.12406,644989.81624202,0
+SABA.US,D,20100617,000000,7.13937,7.16244,7.04027,7.12406,266767.84005799,0
+SABA.US,D,20100618,000000,7.117,7.16995,7.10156,7.13185,299870.5694734,0
+SABA.US,D,20100621,000000,7.20859,7.35438,7.10156,7.13185,466203.290569,0
+SABA.US,D,20100622,000000,7.15521,7.21627,7.10886,7.16995,360213.61082519,0
+SABA.US,D,20100623,000000,7.20079,7.20079,7.13937,7.17792,282437.2453851,0
+SABA.US,D,20100624,000000,7.16995,7.19297,7.09435,7.09435,457486.31566237,0
+SABA.US,D,20100625,000000,7.17792,7.26998,7.10156,7.26197,295360.96943377,0
+SABA.US,D,20100628,000000,7.26197,7.26197,7.17792,7.18528,303363.99212101,0
+SABA.US,D,20100629,000000,7.16995,7.17792,7.07102,7.10886,471680.26145105,0
+SABA.US,D,20100630,000000,7.16097,7.16768,7.06777,7.08254,378003.59816067,0
+SABA.US,D,20100701,000000,7.09435,7.12406,7.02564,7.08553,488191.89262157,0
+SABA.US,D,20100702,000000,7.07102,7.09435,7.00194,7.00949,420240.03532944,0
+SABA.US,D,20100706,000000,7.04782,7.117,7.04782,7.117,343890.94860318,0
+SABA.US,D,20100707,000000,7.10886,7.23194,7.10886,7.22364,442945.09250139,0
+SABA.US,D,20100708,000000,7.12406,7.23194,7.12406,7.23194,428116.03584268,0
+SABA.US,D,20100709,000000,7.17792,7.22364,7.17792,7.19297,473531.15598655,0
+SABA.US,D,20100712,000000,7.19297,7.25509,7.18528,7.25509,585343.8325347,0
+SABA.US,D,20100713,000000,7.27701,7.35438,7.26197,7.3307,239954.27256827,0
+SABA.US,D,20100714,000000,7.29215,7.29215,7.20859,7.23925,293270.42222515,0
+SABA.US,D,20100715,000000,7.23925,7.28437,7.22364,7.28437,202427.66743755,0
+SABA.US,D,20100716,000000,7.29215,7.29215,7.22364,7.26998,262584.86846578,0
+SABA.US,D,20100719,000000,7.28437,7.28437,7.23925,7.28437,251468.86392796,0
+SABA.US,D,20100720,000000,7.25509,7.28437,7.20859,7.27701,281855.32113967,0
+SABA.US,D,20100721,000000,7.26197,7.27701,7.20859,7.23925,428731.74923786,0
+SABA.US,D,20100722,000000,7.23925,7.31553,7.23925,7.27701,565281.83774202,0
+SABA.US,D,20100723,000000,7.26998,7.35438,7.26197,7.35438,255373.38789735,0
+SABA.US,D,20100726,000000,7.35438,7.39994,7.33868,7.39994,275563.65631401,0
+SABA.US,D,20100727,000000,7.49226,7.49226,7.38459,7.45312,485747.18506574,0
+SABA.US,D,20100728,000000,7.40816,7.49226,7.40816,7.49226,442998.90485098,0
+SABA.US,D,20100729,000000,7.52994,7.52994,7.45312,7.51497,322899.7521928,0
+SABA.US,D,20100730,000000,7.51497,7.53747,7.47602,7.52994,358391.49963947,0
+SABA.US,D,20100802,000000,7.54558,7.5754,7.52994,7.5607,313916.21843825,0
+SABA.US,D,20100803,000000,7.65207,7.65207,7.49226,7.49914,345907.03453738,0
+SABA.US,D,20100804,000000,7.51497,7.5754,7.41478,7.43045,502725.6070826,0
+SABA.US,D,20100805,000000,7.44607,7.52157,7.43045,7.50732,346204.87963503,0
+SABA.US,D,20100806,000000,7.50732,7.56845,7.49226,7.53747,347863.67659703,0
+SABA.US,D,20100809,000000,7.55328,7.63724,7.50732,7.62159,405107.50204813,0
+SABA.US,D,20100810,000000,7.60619,7.81334,7.5607,7.76729,407349.47470554,0
+SABA.US,D,20100811,000000,7.73599,7.73599,7.56845,7.59119,457840.47600959,0
+SABA.US,D,20100812,000000,7.5607,7.69909,7.5607,7.65207,351150.60999626,0
+SABA.US,D,20100813,000000,7.68222,7.68222,7.61402,7.63724,307747.19571164,0
+SABA.US,D,20100816,000000,7.62943,7.74415,7.62943,7.7288,370389.15069539,0
+SABA.US,D,20100817,000000,7.7131,7.74415,7.68222,7.7288,345390.18569143,0
+SABA.US,D,20100818,000000,7.70677,7.85198,7.70677,7.77404,501807.0427898,0
+SABA.US,D,20100819,000000,7.77404,7.80519,7.70677,7.70677,437829.16494151,0
+SABA.US,D,20100820,000000,7.74415,7.75176,7.58318,7.70677,363842.19007173,0
+SABA.US,D,20100823,000000,8.11155,8.11155,7.97364,8.03482,328940.50129543,0
+SABA.US,D,20100824,000000,7.98927,8.14257,7.96628,8.08872,392299.53712357,0
+SABA.US,D,20100825,000000,8.04266,8.08104,7.91271,8.06585,524831.21970924,0
+SABA.US,D,20100826,000000,8.07334,8.11155,7.98158,7.99651,343234.56308333,0
+SABA.US,D,20100827,000000,8.03482,8.09586,7.98158,8.09586,354565.81701947,0
+SABA.US,D,20100830,000000,8.06585,8.08104,8.00414,8.07334,443092.13787525,0
+SABA.US,D,20100831,000000,8.10656,8.11374,8.01315,8.07511,398900.93582179,0
+SABA.US,D,20100901,000000,8.09586,8.18827,8.05721,8.07334,469029.69037185,0
+SABA.US,D,20100902,000000,8.11155,8.18827,8.05721,8.16456,435677.92240839,0
+SABA.US,D,20100903,000000,8.21144,8.24151,8.16456,8.17307,389729.05884372,0
+SABA.US,D,20100907,000000,8.14257,8.22598,8.11155,8.18089,278457.63441632,0
+SABA.US,D,20100908,000000,8.07334,8.20344,8.06585,8.17307,317221.92358733,0
+SABA.US,D,20100909,000000,8.18827,8.22598,8.15003,8.22598,251476.9983529,0
+SABA.US,D,20100910,000000,8.20344,8.27986,8.19497,8.24903,278441.36556644,0
+SABA.US,D,20100913,000000,8.35592,8.35592,8.18089,8.18089,491687.19244416,0
+SABA.US,D,20100914,000000,8.17307,8.24903,8.11155,8.21144,308909.79275251,0
+SABA.US,D,20100915,000000,8.18827,8.28781,8.14257,8.16456,376616.99157155,0
+SABA.US,D,20100916,000000,8.18827,8.24903,8.18089,8.22598,452439.21785194,0
+SABA.US,D,20100917,000000,8.26435,8.26435,8.11155,8.11155,510266.21899846,0
+SABA.US,D,20100920,000000,8.18827,8.27263,8.15739,8.23433,306953.15069285,0
+SABA.US,D,20100921,000000,8.28781,8.36407,8.13442,8.22598,373133.58052387,0
+SABA.US,D,20100922,000000,8.16456,8.26435,8.15739,8.19497,333388.78028556,0
+SABA.US,D,20100923,000000,8.18827,8.26435,8.17307,8.26435,304325.73143846,0
+SABA.US,D,20100924,000000,8.27263,8.31047,8.22598,8.28781,363671.99287306,0
+SABA.US,D,20100927,000000,8.28781,8.36407,8.27986,8.34838,663807.86974439,0
+SABA.US,D,20100928,000000,8.36407,8.36407,8.27986,8.34838,305742.37282735,0
+SABA.US,D,20100929,000000,8.35592,8.37935,8.27263,8.31047,368201.61611254,0
+SABA.US,D,20100930,000000,8.38854,8.40445,8.24992,8.24992,486996.75788095,0
+SABA.US,D,20101001,000000,8.26435,8.31047,8.15739,8.24903,538446.36987747,0
+SABA.US,D,20101004,000000,8.05069,8.17307,8.02729,8.06585,827301.67653725,0
+SABA.US,D,20101005,000000,8.05069,8.11906,7.99651,8.03482,651399.11736679,0
+SABA.US,D,20101006,000000,8.03482,8.09586,8.00414,8.09586,389237.23899758,0
+SABA.US,D,20101007,000000,8.11155,8.13442,8.05069,8.13442,342027.5395678,0
+SABA.US,D,20101008,000000,8.12642,8.18089,8.11155,8.15739,264349.41295196,0
+SABA.US,D,20101011,000000,8.12642,8.24151,8.11906,8.17307,439601.21812762,0
+SABA.US,D,20101012,000000,8.16456,8.22598,8.13442,8.20344,359944.54907729,0
+SABA.US,D,20101013,000000,8.11906,8.22598,8.11906,8.21144,371339.62696293,0
+SABA.US,D,20101014,000000,8.15003,8.21894,8.11906,8.15739,494278.31964884,0
+SABA.US,D,20101015,000000,8.17307,8.18089,8.09586,8.17307,281567.48764193,0
+SABA.US,D,20101018,000000,8.18827,8.19497,8.11155,8.12642,324484.08788038,0
+SABA.US,D,20101019,000000,8.11155,8.11155,7.99651,8.02729,397855.97507998,0
+SABA.US,D,20101020,000000,8.00414,8.08104,7.95844,8.08104,347033.96525354,0
+SABA.US,D,20101021,000000,8.05721,8.12642,8.02729,8.10418,584401.49069209,0
+SABA.US,D,20101022,000000,8.10418,8.11906,8.02729,8.08104,372841.99267615,0
+SABA.US,D,20101025,000000,8.10418,8.18089,8.07334,8.15003,472712.70769295,0
+SABA.US,D,20101026,000000,8.11155,8.20344,8.11155,8.18827,386981.50039026,0
+SABA.US,D,20101027,000000,8.17307,8.20344,8.11906,8.15003,274998.00091845,0
+SABA.US,D,20101028,000000,8.15003,8.17307,8.12642,8.17307,252035.77077352,0
+SABA.US,D,20101029,000000,8.18746,8.19463,8.1403,8.17967,221946.53293449,0
+SABA.US,D,20101101,000000,8.17307,8.26435,8.14257,8.15739,241612.44380526,0
+SABA.US,D,20101102,000000,8.18827,8.20344,8.11155,8.15003,372595.45702809,0
+SABA.US,D,20101103,000000,8.20344,8.20344,8.15003,8.15739,383193.98699497,0
+SABA.US,D,20101104,000000,8.21894,8.37169,8.13442,8.17307,489042.8786149,0
+SABA.US,D,20101105,000000,8.16456,8.22598,8.12642,8.20344,315511.19145074,0
+SABA.US,D,20101108,000000,8.19497,8.29522,8.18827,8.29522,395452.56537384,0
+SABA.US,D,20101109,000000,8.26435,8.30276,8.15739,8.16456,407827.52860179,0
+SABA.US,D,20101110,000000,8.11155,8.20344,8.11155,8.19497,471954.9547239,0
+SABA.US,D,20101111,000000,8.18827,8.19497,8.01999,8.05069,548797.73847129,0
+SABA.US,D,20101112,000000,8.04266,8.07334,8.01999,8.05069,426165.02530799,0
+SABA.US,D,20101115,000000,8.10418,8.10418,7.88226,7.93576,595530.6354548,0
+SABA.US,D,20101116,000000,7.86656,7.87441,7.61402,7.83569,952140.69603325,0
+SABA.US,D,20101117,000000,7.85892,8.08872,7.79036,8.06585,384060.61611317,0
+SABA.US,D,20101118,000000,8.21894,8.21894,7.95844,8.06585,427095.47837569,0
+SABA.US,D,20101119,000000,7.98927,8.11155,7.98158,8.06585,361354.93321623,0
+SABA.US,D,20101122,000000,8.01999,8.08872,7.99651,8.01215,295705.11818107,0
+SABA.US,D,20101123,000000,7.82067,8.08872,7.81334,8.08872,430192.19137641,0
+SABA.US,D,20101124,000000,8.14257,8.14257,8.04266,8.05721,496931.39362803,0
+SABA.US,D,20101126,000000,8.01999,8.05069,7.97364,8.04266,78757.502232375,0
+SABA.US,D,20101129,000000,7.99651,8.04266,7.92058,8.02729,438934.82100785,0
+SABA.US,D,20101130,000000,8.02112,8.0441,7.95893,8.02845,374620.92883721,0
+SABA.US,D,20101201,000000,8.14257,8.15003,8.05069,8.11906,314208.43201096,0
+SABA.US,D,20101202,000000,8.11155,8.23433,8.11155,8.18827,369869.17322446,0
+SABA.US,D,20101203,000000,8.18089,8.26435,8.16456,8.20344,258925.00296948,0
+SABA.US,D,20101206,000000,8.24151,8.24903,8.18089,8.20344,289156.90610741,0
+SABA.US,D,20101207,000000,8.28781,8.29522,8.17307,8.17307,325773.70709526,0
+SABA.US,D,20101208,000000,8.24903,8.37935,8.11906,8.27986,435356.29976091,0
+SABA.US,D,20101209,000000,8.27263,8.27986,8.16456,8.24151,268244.55104641,0
+SABA.US,D,20101210,000000,8.26435,8.27263,8.15003,8.21894,210823.6454217,0
+SABA.US,D,20101213,000000,8.22598,8.24151,8.15003,8.19497,451199.65663667,0
+SABA.US,D,20101214,000000,7.94391,7.94391,7.73599,7.82067,681422.65408123,0
+SABA.US,D,20101215,000000,7.69006,7.81334,7.59119,7.7288,789297.64323523,0
+SABA.US,D,20101216,000000,7.68872,7.82006,7.62732,7.72707,353911.30867461,0
+SABA.US,D,20101217,000000,7.7131,7.81334,7.59887,7.59887,385803.8859495,0
+SABA.US,D,20101220,000000,7.63724,7.70677,7.59887,7.65207,672103.7317293,0
+SABA.US,D,20101221,000000,7.65207,7.7822,7.63724,7.75176,400907.63588106,0
+SABA.US,D,20101222,000000,7.85198,7.87441,7.77404,7.86656,461114.89490891,0
+SABA.US,D,20101223,000000,7.85198,7.97364,7.80519,7.87441,413328.27703365,0
+SABA.US,D,20101227,000000,7.92745,7.93576,7.77404,7.79036,330552.99460779,0
+SABA.US,D,20101228,000000,7.80519,8.03482,7.79036,7.95063,767569.34278071,0
+SABA.US,D,20101229,000000,7.96136,8.07013,7.89964,8.02411,289770.7423276,0
+SABA.US,D,20101230,000000,7.9845,8.02411,7.93005,7.96932,290435.26227239,0
+SABA.US,D,20101231,000000,8.08759,8.19053,7.99315,8.19053,511787.35646154,0
+SABA.US,D,20110103,000000,8.19497,8.48616,8.04266,8.29522,1273247.746115,0
+SABA.US,D,20110104,000000,8.32614,8.32614,8.19497,8.27986,553787.89530716,0
+SABA.US,D,20110105,000000,8.21144,8.29522,8.13442,8.14257,561611.3349208,0
+SABA.US,D,20110106,000000,8.12642,8.15739,8.05069,8.05721,432865.91428044,0
+SABA.US,D,20110107,000000,8.07334,8.15003,8.06585,8.11906,312677.28294797,0
+SABA.US,D,20110110,000000,8.18089,8.24903,7.96628,8.10418,509609.83347861,0
+SABA.US,D,20110111,000000,8.08104,8.14257,7.99651,8.05721,345040.40541917,0
+SABA.US,D,20110112,000000,8.06964,8.18538,8.06964,8.12378,381378.85427847,0
+SABA.US,D,20110113,000000,8.09225,8.13101,8.03886,8.10078,380672.34562402,0
+SABA.US,D,20110114,000000,8.03886,8.05475,7.97837,8.00088,471531.6014708,0
+SABA.US,D,20110118,000000,7.95493,7.993,7.83905,7.86215,644006.3134235,0
+SABA.US,D,20110119,000000,7.83905,7.947,7.81593,7.91638,608645.36836138,0
+SABA.US,D,20110120,000000,7.84722,7.97837,7.83083,7.88604,444545.96138366,0
+SABA.US,D,20110121,000000,7.88604,8.0082,7.88604,8.0082,246002.69994285,0
+SABA.US,D,20110124,000000,7.96181,8.02394,7.91638,7.93935,371559.38081923,0
+SABA.US,D,20110125,000000,7.90851,8.01622,7.893,7.98516,407099.13362735,0
+SABA.US,D,20110126,000000,7.97015,8.01622,7.97015,7.993,337289.97293743,0
+SABA.US,D,20110127,000000,8.01622,8.05475,7.93183,8.0082,328605.02528045,0
+SABA.US,D,20110128,000000,8.0082,8.18538,7.98516,8.11605,573267.60166446,0
+SABA.US,D,20110131,000000,8.1403,8.20867,8.09747,8.18254,464066.53383623,0
+SABA.US,D,20110201,000000,8.17787,8.23047,7.93183,7.947,856229.30195936,0
+SABA.US,D,20110202,000000,7.90851,8.10832,7.90851,8.06964,437346.92478564,0
+SABA.US,D,20110203,000000,8.17787,8.17787,8.06964,8.11605,358556.88027395,0
+SABA.US,D,20110204,000000,8.10078,8.11605,7.93935,8.03886,428906.20234253,0
+SABA.US,D,20110207,000000,8.0621,8.14672,8.03886,8.12378,364642.5738689,0
+SABA.US,D,20110208,000000,8.13101,8.13933,8.03115,8.09225,541462.25174415,0
+SABA.US,D,20110209,000000,8.06603,8.08176,7.98943,8.05101,385160.2179186,0
+SABA.US,D,20110210,000000,8.00376,8.05069,7.96558,8.01211,377680.23443086,0
+SABA.US,D,20110211,000000,8.07365,8.11262,8.03555,8.06603,191014.38675637,0
+SABA.US,D,20110214,000000,8.09708,8.09708,8.03555,8.05101,289751.03726151,0
+SABA.US,D,20110215,000000,8.05101,8.08176,8.01295,8.01974,414863.65541594,0
+SABA.US,D,20110216,000000,8.05101,8.14355,8.03555,8.07365,420028.55361786,0
+SABA.US,D,20110218,000000,8.11262,8.13594,8.0897,8.12064,261111.47202172,0
+SABA.US,D,20110222,000000,8.12064,8.12726,8.00469,8.00469,448999.37704164,0
+SABA.US,D,20110223,000000,7.98943,8.11262,7.98943,8.08176,431904.22154696,0
+SABA.US,D,20110224,000000,8.03555,8.08176,7.98943,7.98943,267608.22663003,0
+SABA.US,D,20110225,000000,8.01942,8.08126,7.96558,8.05842,295087.76789222,0
+SABA.US,D,20110228,000000,8.14028,8.14028,8.03053,8.05389,303510.03823663,0
+SABA.US,D,20110301,000000,8.05792,8.12695,8.01824,8.06482,281423.67796983,0
+SABA.US,D,20110302,000000,8.08854,8.09615,8.04166,8.04166,196430.52009782,0
+SABA.US,D,20110303,000000,8.06482,8.10348,8.05001,8.06482,219000.74063336,0
+SABA.US,D,20110304,000000,8.09663,8.14337,8.05842,8.09663,297834.60541782,0
+SABA.US,D,20110307,000000,8.12064,8.18961,8.06603,8.08176,382463.62742091,0
+SABA.US,D,20110308,000000,8.10451,8.20524,8.06536,8.1123,298255.81198508,0
+SABA.US,D,20110309,000000,8.12064,8.20524,8.10451,8.18961,264188.32706395,0
+SABA.US,D,20110310,000000,8.12695,8.2209,8.10348,8.11161,307880.90933088,0
+SABA.US,D,20110311,000000,8.08126,8.18204,8.01211,8.17462,281492.53500807,0
+SABA.US,D,20110314,000000,8.09663,8.17462,8.06536,8.16626,308095.54478342,0
+SABA.US,D,20110315,000000,7.98843,8.15902,7.98843,8.10451,403855.21396849,0
+SABA.US,D,20110316,000000,8.05069,8.12711,7.95666,7.95666,256865.90833041,0
+SABA.US,D,20110317,000000,8.0386,8.0386,7.92831,7.93588,333537.91024749,0
+SABA.US,D,20110318,000000,7.94977,8.03521,7.8408,8.00376,560508.07764041,0
+SABA.US,D,20110321,000000,8.12064,8.15113,8.0426,8.12064,288968.79649373,0
+SABA.US,D,20110322,000000,8.09663,8.12711,8.03521,8.0426,181869.42767724,0
+SABA.US,D,20110323,000000,8.01211,8.12064,8.01211,8.09663,285934.74447528,0
+SABA.US,D,20110324,000000,8.13594,8.15113,8.09663,8.14337,196087.47557396,0
+SABA.US,D,20110325,000000,8.13542,8.19705,8.10348,8.18174,207488.58823948,0
+SABA.US,D,20110328,000000,8.18204,8.20524,8.10451,8.14337,341554.48236657,0
+SABA.US,D,20110329,000000,8.14337,8.21365,8.1123,8.21365,205494.21546515,0
+SABA.US,D,20110330,000000,8.17462,8.25249,8.13594,8.25249,328646.5791975,0
+SABA.US,D,20110331,000000,8.20977,8.25365,8.12348,8.12348,343623.91551594,0
+SABA.US,D,20110401,000000,8.15869,8.25249,8.04166,8.2209,213418.35786623,0
+SABA.US,D,20110404,000000,8.13542,8.2135,8.12695,8.17447,236022.69675405,0
+SABA.US,D,20110405,000000,8.15303,8.21543,8.15303,8.19221,264597.12695766,0
+SABA.US,D,20110406,000000,8.19705,8.25249,8.14302,8.18174,318593.45161398,0
+SABA.US,D,20110407,000000,8.19221,8.2465,8.16094,8.21543,362643.96641304,0
+SABA.US,D,20110408,000000,8.2135,8.25249,8.19705,8.22852,202787.69962861,0
+SABA.US,D,20110411,000000,8.19705,8.27489,8.19705,8.23609,288332.95447392,0
+SABA.US,D,20110412,000000,8.21543,8.28615,8.20766,8.25479,220758.14594277,0
+SABA.US,D,20110413,000000,8.20506,8.32163,8.20506,8.23609,263394.29995628,0
+SABA.US,D,20110414,000000,8.2209,8.30632,8.2209,8.24429,222268.65844836,0
+SABA.US,D,20110415,000000,8.25962,8.31409,8.23609,8.28314,222614.18430694,0
+SABA.US,D,20110418,000000,8.25962,8.25962,8.18174,8.25962,293033.22275112,0
+SABA.US,D,20110419,000000,8.27489,8.27489,8.13542,8.25249,613526.13608677,0
+SABA.US,D,20110420,000000,8.25249,8.30632,8.13542,8.15081,612213.51002442,0
+SABA.US,D,20110421,000000,8.20506,8.30632,8.15869,8.29792,268946.28637319,0
+SABA.US,D,20110425,000000,8.29103,8.37599,8.27489,8.36839,259373.91739002,0
+SABA.US,D,20110426,000000,8.38756,8.40287,8.34066,8.40287,268391.70806518,0
+SABA.US,D,20110427,000000,8.40018,8.40018,8.28314,8.3839,226540.27615416,0
+SABA.US,D,20110428,000000,8.40018,8.46908,8.36839,8.46908,256885.7590081,0
+SABA.US,D,20110429,000000,8.49993,8.59484,8.46475,8.51689,293737.3014755,0
+SABA.US,D,20110502,000000,8.57811,8.57811,8.46908,8.50817,347788.21549547,0
+SABA.US,D,20110503,000000,8.4775,8.61844,8.43789,8.49425,441215.43005175,0
+SABA.US,D,20110504,000000,8.58231,8.60633,8.4808,8.52058,286657.43320999,0
+SABA.US,D,20110505,000000,8.4614,8.55589,8.45444,8.48464,315462.62754178,0
+SABA.US,D,20110506,000000,8.50424,8.55153,8.4808,8.49758,202829.26198503,0
+SABA.US,D,20110509,000000,8.52058,8.59812,8.4808,8.59052,352690.71255165,0
+SABA.US,D,20110510,000000,8.63733,8.63733,8.43401,8.51218,572969.34056142,0
+SABA.US,D,20110511,000000,8.50092,8.54745,8.46908,8.54055,332134.71546815,0
+SABA.US,D,20110512,000000,8.58231,8.61407,8.55913,8.59052,391210.33227884,0
+SABA.US,D,20110513,000000,8.55913,8.58231,8.52764,8.55153,270718.57969086,0
+SABA.US,D,20110516,000000,8.46531,8.61407,8.44963,8.55153,294857.62409773,0
+SABA.US,D,20110517,000000,8.55913,8.60633,8.54345,8.59052,334770.5132654,0
+SABA.US,D,20110518,000000,8.56716,8.57456,8.54345,8.56716,209760.87050153,0
+SABA.US,D,20110519,000000,8.56716,8.66128,8.51218,8.58231,409020.11217042,0
+SABA.US,D,20110520,000000,8.54055,8.57136,8.52459,8.54745,349187.06793906,0
+SABA.US,D,20110523,000000,8.54345,8.55913,8.48914,8.52764,427007.92782755,0
+SABA.US,D,20110524,000000,8.70757,8.70757,8.53591,8.60633,356191.87582954,0
+SABA.US,D,20110525,000000,8.73903,8.78563,8.59052,8.74707,358297.9086659,0
+SABA.US,D,20110526,000000,8.74707,8.78563,8.6995,8.7779,211633.65787501,0
+SABA.US,D,20110527,000000,8.78349,10.0618,8.71272,8.7674,527661.40939732,0
+SABA.US,D,20110531,000000,8.99999,8.99999,8.73494,8.81526,386701.7471081,0
+SABA.US,D,20110601,000000,8.7779,8.82429,8.74707,8.75416,277221.53763595,0
+SABA.US,D,20110602,000000,8.73903,8.81687,8.51218,8.52764,867346.82639239,0
+SABA.US,D,20110603,000000,8.43789,8.50831,8.29648,8.40693,685080.38516146,0
+SABA.US,D,20110606,000000,8.34473,8.54745,8.34473,8.40693,398462.65330679,0
+SABA.US,D,20110607,000000,8.57524,8.57524,8.38633,8.42579,384399.68882953,0
+SABA.US,D,20110608,000000,8.44946,8.52058,8.38633,8.51218,263931.50892131,0
+SABA.US,D,20110609,000000,8.51218,8.59103,8.44142,8.59103,240864.4011098,0
+SABA.US,D,20110610,000000,8.58748,8.60347,8.4305,8.52459,317186.53483257,0
+SABA.US,D,20110613,000000,8.49425,8.55589,8.37515,8.39948,337557.05214639,0
+SABA.US,D,20110614,000000,8.4614,8.54745,8.43789,8.52459,252808.30574347,0
+SABA.US,D,20110615,000000,8.4775,8.54745,8.41486,8.4614,322556.14314819,0
+SABA.US,D,20110616,000000,8.49738,8.5367,8.36181,8.40936,289762.8236014,0
+SABA.US,D,20110617,000000,8.56378,8.56378,8.36,8.46908,420871.58708608,0
+SABA.US,D,20110620,000000,8.46908,8.52459,8.4305,8.49425,291576.05894181,0
+SABA.US,D,20110621,000000,8.54745,8.54745,8.41486,8.43789,291639.95331063,0
+SABA.US,D,20110622,000000,8.4469,8.5325,8.4305,8.5325,209099.59480091,0
+SABA.US,D,20110623,000000,8.54745,8.60347,8.50092,8.60347,233654.88310563,0
+SABA.US,D,20110624,000000,8.56782,8.65419,8.55942,8.61468,187649.07655393,0
+SABA.US,D,20110627,000000,8.57928,8.64166,8.56378,8.60347,317468.16632233,0
+SABA.US,D,20110628,000000,8.68159,8.68159,8.57928,8.61844,204133.20337591,0
+SABA.US,D,20110629,000000,8.58748,8.63421,8.54745,8.60347,148284.56235749,0
+SABA.US,D,20110630,000000,8.65567,8.66405,8.57731,8.6293,233336.65192888,0
+SABA.US,D,20110701,000000,8.65419,8.69307,8.56782,8.64555,253615.98019206,0
+SABA.US,D,20110705,000000,8.63827,8.69307,8.60698,8.63827,228952.13349372,0
+SABA.US,D,20110706,000000,8.62389,8.69498,8.62389,8.66355,243722.27836374,0
+SABA.US,D,20110707,000000,8.71352,8.72141,8.62647,8.65868,291373.20982915,0
+SABA.US,D,20110708,000000,8.62647,8.73753,8.62647,8.73753,124565.48385053,0
+SABA.US,D,20110711,000000,8.70118,8.75592,8.67002,8.73272,184606.33986399,0
+SABA.US,D,20110712,000000,8.67356,8.71352,8.62647,8.62647,225329.38481496,0
+SABA.US,D,20110713,000000,8.6776,8.78014,8.63034,8.74077,268283.77000523,0
+SABA.US,D,20110714,000000,8.74868,8.78014,8.70118,8.7645,167851.12722477,0
+SABA.US,D,20110715,000000,8.74077,8.78769,8.71697,8.72458,176238.03854956,0
+SABA.US,D,20110718,000000,8.72458,8.75592,8.59103,8.59891,228677.32567441,0
+SABA.US,D,20110719,000000,8.72713,8.73435,8.58412,8.60761,228976.32650715,0
+SABA.US,D,20110720,000000,8.59891,8.68598,8.59103,8.66245,144533.40460741,0
+SABA.US,D,20110721,000000,8.70938,8.81932,8.6228,8.7645,204660.48700209,0
+SABA.US,D,20110722,000000,8.81638,8.83235,8.74543,8.81638,230145.65548992,0
+SABA.US,D,20110725,000000,8.74868,8.81169,8.71697,8.74868,327263.85542953,0
+SABA.US,D,20110726,000000,8.72713,8.78271,8.64693,8.69498,286145.65792576,0
+SABA.US,D,20110727,000000,8.63827,8.68598,8.53624,8.53624,348574.79859899,0
+SABA.US,D,20110728,000000,8.50444,8.71885,8.50444,8.63985,242598.85407312,0
+SABA.US,D,20110729,000000,8.58312,8.63955,8.46238,8.51926,287014.74540845,0
+SABA.US,D,20110801,000000,8.63034,8.70118,8.59103,8.68598,304317.09235153,0
+SABA.US,D,20110802,000000,8.70388,8.85576,8.66368,8.7915,372383.20515556,0
+SABA.US,D,20110803,000000,8.78769,8.84315,8.58312,8.84315,418416.30638909,0
+SABA.US,D,20110804,000000,8.80606,8.86214,8.64693,8.67128,400324.27467407,0
+SABA.US,D,20110805,000000,8.59501,8.67356,8.23911,8.41326,640781.73689115,0
+SABA.US,D,20110808,000000,8.2636,8.32614,7.99407,8.0017,699969.01376395,0
+SABA.US,D,20110809,000000,8.01778,8.32614,8.0017,8.19964,455313.13321498,0
+SABA.US,D,20110810,000000,8.19191,8.64229,8.05792,8.27069,498979.66146742,0
+SABA.US,D,20110811,000000,8.23175,8.57908,8.19191,8.57103,262536.99881346,0
+SABA.US,D,20110812,000000,8.46821,8.61115,8.44546,8.57103,265304.30735043,0
+SABA.US,D,20110815,000000,8.51591,8.62647,8.48378,8.52394,341572.47204323,0
+SABA.US,D,20110816,000000,8.46821,8.65037,8.46821,8.58735,349063.62153715,0
+SABA.US,D,20110817,000000,8.65868,8.75304,8.61858,8.75304,199322.51570405,0
+SABA.US,D,20110818,000000,8.61115,8.63472,8.42854,8.53168,282289.04345045,0
+SABA.US,D,20110819,000000,8.48378,8.61858,8.45304,8.47628,189013.81064523,0
+SABA.US,D,20110822,000000,8.61858,8.61858,8.43692,8.45304,210214.33442005,0
+SABA.US,D,20110823,000000,8.46821,8.63472,8.46078,8.53992,216368.0445045,0
+SABA.US,D,20110824,000000,8.48378,8.57908,8.46821,8.54703,243870.53811275,0
+SABA.US,D,20110825,000000,8.57103,8.64229,8.44546,8.52394,238106.39757801,0
+SABA.US,D,20110826,000000,8.45769,8.67949,8.45769,8.63182,228355.3724956,0
+SABA.US,D,20110829,000000,8.65868,8.77688,8.60347,8.76107,200328.07659586,0
+SABA.US,D,20110830,000000,8.72998,9.08526,8.67356,8.95921,408173.35670013,0
+SABA.US,D,20110831,000000,8.93166,9.00192,8.86297,8.93166,366726.38234708,0
+SABA.US,D,20110901,000000,8.9191,8.9744,8.78495,8.83235,283501.79579068,0
+SABA.US,D,20110902,000000,8.72679,8.77012,8.57976,8.57976,464672.10741296,0
+SABA.US,D,20110906,000000,8.38554,8.52124,8.34664,8.43351,656061.17571067,0
+SABA.US,D,20110907,000000,8.46382,8.52782,8.41609,8.46382,444812.12471603,0
+SABA.US,D,20110908,000000,8.45669,8.54398,8.4488,8.51202,297457.44254167,0
+SABA.US,D,20110909,000000,8.5367,8.54412,8.38554,8.41709,239248.43187895,0
+SABA.US,D,20110912,000000,8.44928,8.45769,8.33007,8.37693,342986.21249509,0
+SABA.US,D,20110913,000000,8.37693,8.41709,8.34664,8.40146,334809.59428712,0
+SABA.US,D,20110914,000000,8.41709,8.43351,8.36181,8.36181,278683.66411469,0
+SABA.US,D,20110915,000000,8.36955,8.41709,8.35357,8.36181,336586.85027421,0
+SABA.US,D,20110916,000000,8.33775,8.36181,8.2185,8.24295,558483.92884952,0
+SABA.US,D,20110919,000000,8.22624,8.25071,8.05231,8.17979,445169.43691449,0
+SABA.US,D,20110920,000000,8.15526,8.19479,8.09948,8.1632,458185.27814349,0
+SABA.US,D,20110921,000000,8.14702,8.18705,8.08387,8.13161,220799.0879655,0
+SABA.US,D,20110922,000000,8.01295,8.02005,7.84527,7.87789,474826.96971966,0
+SABA.US,D,20110923,000000,7.90526,7.93716,7.49051,7.59444,949060.90044328,0
+SABA.US,D,20110926,000000,7.59085,7.62285,7.46417,7.58284,552934.42376733,0
+SABA.US,D,20110927,000000,7.66282,7.84527,7.61509,7.78162,504778.54068814,0
+SABA.US,D,20110928,000000,7.75779,7.85389,7.6791,7.78162,281420.57630144,0
+SABA.US,D,20110929,000000,7.82161,7.90834,7.81435,7.88565,173836.10654885,0
+SABA.US,D,20110930,000000,7.8706,7.88845,7.50228,7.50228,443681.25642127,0
+SABA.US,D,20111003,000000,7.38541,7.55146,7.2975,7.2975,620982.54689469,0
+SABA.US,D,20111004,000000,7.14713,7.29933,7.00414,7.27592,1397983.9764425,0
+SABA.US,D,20111005,000000,7.18794,7.40478,7.14807,7.38856,458089.74675711,0
+SABA.US,D,20111006,000000,7.38856,7.52481,7.33303,7.45274,372587.91526926,0
+SABA.US,D,20111007,000000,7.47585,7.53148,7.39505,7.39505,408341.46712683,0
+SABA.US,D,20111010,000000,7.51481,7.7303,7.4666,7.72228,313122.72890887,0
+SABA.US,D,20111011,000000,7.69844,7.77085,7.64251,7.71501,261650.5419878,0
+SABA.US,D,20111012,000000,7.72228,7.78599,7.65026,7.76196,232697.08790701,0
+SABA.US,D,20111013,000000,7.74569,7.80158,7.68277,7.7303,254021.05808369,0
+SABA.US,D,20111014,000000,7.75361,7.81818,7.7062,7.78599,281641.41509075,0
+SABA.US,D,20111017,000000,7.74569,7.78599,7.65026,7.71501,247752.58626884,0
+SABA.US,D,20111018,000000,7.65879,7.74569,7.59444,7.73808,232248.5866579,0
+SABA.US,D,20111019,000000,7.7783,7.78599,7.7062,7.75361,241422.0810862,0
+SABA.US,D,20111020,000000,7.72228,7.74569,7.64251,7.68277,357452.39386296,0
+SABA.US,D,20111021,000000,7.70969,7.79759,7.70165,7.74878,363405.73616946,0
+SABA.US,D,20111024,000000,7.73808,7.85834,7.73808,7.83385,253873.41866836,0
+SABA.US,D,20111025,000000,7.80434,7.81402,7.76148,7.771,228005.50430129,0
+SABA.US,D,20111026,000000,7.76196,7.93716,7.73808,7.88999,313710.1849018,0
+SABA.US,D,20111027,000000,8.00104,8.02533,7.87397,8.01019,408190.72604311,0
+SABA.US,D,20111028,000000,8.00601,8.10226,7.98212,8.10226,251317.64391554,0
+SABA.US,D,20111031,000000,8.09915,8.17868,8.03764,8.12516,239713.06180368,0
+SABA.US,D,20111101,000000,8.03746,8.14931,7.93393,7.95909,469608.72282143,0
+SABA.US,D,20111102,000000,8.03341,8.09708,7.81818,7.88253,259021.56786099,0
+SABA.US,D,20111103,000000,7.86463,7.9775,7.82176,7.95909,217781.78495636,0
+SABA.US,D,20111104,000000,7.86741,8.10146,7.86741,8.084,268723.58658284,0
+SABA.US,D,20111107,000000,8.03003,8.0779,7.90911,8.06161,220660.75355533,0
+SABA.US,D,20111108,000000,8.04619,8.06161,7.99022,8.05389,127502.76381524,0
+SABA.US,D,20111109,000000,7.88271,8.03746,7.82176,7.87397,311424.25529886,0
+SABA.US,D,20111110,000000,7.93393,7.99407,7.81402,7.85688,245118.02913895,0
+SABA.US,D,20111111,000000,7.83734,7.90911,7.78969,7.83046,220451.08077221,0
+SABA.US,D,20111114,000000,7.89377,7.90911,7.81435,7.86965,231078.01700777,0
+SABA.US,D,20111115,000000,7.83046,7.87864,7.78969,7.78969,206852.125886,0
+SABA.US,D,20111116,000000,7.78145,7.78969,7.65363,7.66957,315547.61325565,0
+SABA.US,D,20111117,000000,7.62191,7.68553,7.54884,7.55818,322656.01687033,0
+SABA.US,D,20111118,000000,7.54078,7.58086,7.49262,7.52481,466213.63660245,0
+SABA.US,D,20111121,000000,7.45274,7.4845,7.39683,7.45274,592658.7314969,0
+SABA.US,D,20111122,000000,7.43719,7.53368,7.43719,7.50984,233978.07695181,0
+SABA.US,D,20111123,000000,7.4284,7.50132,7.4139,7.43719,196537.21749041,0
+SABA.US,D,20111125,000000,7.44294,7.53802,7.41791,7.41791,97932.698058645,0
+SABA.US,D,20111128,000000,7.4284,7.4455,7.33303,7.36574,402425.34484101,0
+SABA.US,D,20111129,000000,7.28445,7.36574,7.26032,7.33303,520103.88419986,0
+SABA.US,D,20111130,000000,7.48645,7.64592,7.43296,7.64592,536934.77754777,0
+SABA.US,D,20111201,000000,7.58086,7.67776,7.50132,7.62191,273482.78655944,0
+SABA.US,D,20111202,000000,7.65865,7.75243,7.65865,7.73601,316948.94703395,0
+SABA.US,D,20111205,000000,7.771,7.86463,7.75243,7.83129,297256.45443004,0
+SABA.US,D,20111206,000000,7.81676,7.83385,7.74623,7.75536,241242.18431963,0
+SABA.US,D,20111207,000000,7.73759,7.87705,7.73759,7.7734,266383.06761625,0
+SABA.US,D,20111208,000000,7.7644,7.9365,7.7644,7.89335,424393.84170901,0
+SABA.US,D,20111209,000000,7.88271,7.88271,7.79607,7.80434,313573.09115899,0
+SABA.US,D,20111212,000000,7.82176,7.87397,7.64925,7.64925,527833.24182609,0
+SABA.US,D,20111213,000000,7.771,7.86463,7.75243,7.81402,528873.54140387,0
+SABA.US,D,20111214,000000,7.80434,7.80434,7.62357,7.66702,522903.45008808,0
+SABA.US,D,20111215,000000,7.64925,7.74448,7.5981,7.67608,421676.78019995,0
+SABA.US,D,20111216,000000,7.65077,7.79852,7.65077,7.78985,318572.9806026,0
+SABA.US,D,20111219,000000,7.79607,7.85688,7.61524,7.61524,364504.34711296,0
+SABA.US,D,20111220,000000,7.6409,7.72808,7.60691,7.62357,474057.7559591,0
+SABA.US,D,20111221,000000,7.62357,7.771,7.62357,7.66702,464457.47196042,0
+SABA.US,D,20111222,000000,7.72808,7.91715,7.69243,7.91715,393228.89806662,0
+SABA.US,D,20111223,000000,7.9021,8.01489,7.9021,7.92817,248882.83422992,0
+SABA.US,D,20111227,000000,7.92593,8.34761,7.92593,8.32147,736828.62056904,0
+SABA.US,D,20111228,000000,8.218,8.22653,7.92593,7.95909,362971.50259495,0
+SABA.US,D,20111229,000000,7.94298,8.17562,7.86463,7.88271,449716.48277325,0
+SABA.US,D,20111230,000000,7.948,8.19546,7.948,8.14252,824280.78114018,0
+SABA.US,D,20120103,000000,8.13254,8.32147,8.09793,8.14078,548149.16977626,0
+SABA.US,D,20120104,000000,8.10146,8.12679,8.00617,8.03211,362828.82584904,0
+SABA.US,D,20120105,000000,7.98082,8.17993,7.98082,8.15337,258195.28340207,0
+SABA.US,D,20120106,000000,8.17993,8.18847,8.07519,8.12679,231326.77081259,0
+SABA.US,D,20120109,000000,8.1698,8.24852,8.13645,8.23989,187184.44662921,0
+SABA.US,D,20120110,000000,8.23158,8.25737,8.18847,8.22281,251875.94422564,0
+SABA.US,D,20120111,000000,8.18174,8.28615,8.13785,8.23416,227526.60670198,0
+SABA.US,D,20120112,000000,8.22506,8.32992,8.17283,8.27748,255200.31240532,0
+SABA.US,D,20120113,000000,8.21428,8.36115,8.18847,8.30908,226257.40399706,0
+SABA.US,D,20120117,000000,8.33164,8.3408,8.19221,8.20072,336987.58583011,0
+SABA.US,D,20120118,000000,8.18847,8.24852,8.17993,8.20506,237524.52458817,0
+SABA.US,D,20120119,000000,8.19655,8.23158,8.10146,8.14493,286642.54520173,0
+SABA.US,D,20120120,000000,8.13785,8.19866,8.10317,8.11211,242964.85094307,0
+SABA.US,D,20120123,000000,8.1622,8.23158,8.10985,8.1698,365638.3170761,0
+SABA.US,D,20120124,000000,8.1622,8.20506,8.10146,8.18847,308008.07773484,0
+SABA.US,D,20120125,000000,8.21428,8.33456,8.15337,8.33456,268164.66593909,0
+SABA.US,D,20120126,000000,8.27475,8.43838,8.25737,8.4305,316232.46163601,0
+SABA.US,D,20120127,000000,8.36455,8.55522,8.3206,8.55522,241273.8213372,0
+SABA.US,D,20120130,000000,8.52562,8.53413,8.46475,8.53413,168761.15673022,0
+SABA.US,D,20120131,000000,8.56974,8.57822,8.4637,8.51689,169012.39186975,0
+SABA.US,D,20120201,000000,8.51689,8.612,8.48165,8.49993,254263.60855175,0
+SABA.US,D,20120202,000000,8.56453,8.61652,8.44254,8.503,226066.34122427,0
+SABA.US,D,20120203,000000,8.503,8.59034,8.503,8.51202,234911.67913698,0
+SABA.US,D,20120206,000000,8.503,8.56453,8.40786,8.40786,311679.83277414,0
+SABA.US,D,20120207,000000,8.41014,8.54187,8.40179,8.47113,251634.01409127,0
+SABA.US,D,20120208,000000,8.54187,8.61988,8.47996,8.52394,386484.63032085,0
+SABA.US,D,20120209,000000,8.60294,8.82072,8.56814,8.61133,407374.36692304,0
+SABA.US,D,20120210,000000,8.58136,8.73816,8.58136,8.66051,172078.08090577,0
+SABA.US,D,20120213,000000,8.70375,8.8078,8.66051,8.75498,192117.3400356,0
+SABA.US,D,20120214,000000,8.72062,8.74738,8.64215,8.66874,243812.8470807,0
+SABA.US,D,20120215,000000,8.66874,8.74738,8.59034,8.62523,299925.12991223,0
+SABA.US,D,20120216,000000,8.59891,8.65159,8.48574,8.48574,470662.66974012,0
+SABA.US,D,20120217,000000,8.47733,8.65159,8.47733,8.54655,320140.56380657,0
+SABA.US,D,20120221,000000,8.65159,8.72981,8.53834,8.58136,457538.27011749,0
+SABA.US,D,20120222,000000,8.60745,8.70375,8.54655,8.66051,372383.82548924,0
+SABA.US,D,20120223,000000,8.66874,8.69451,8.60745,8.69451,203927.25259485,0
+SABA.US,D,20120224,000000,8.7335,8.79467,8.70757,8.777,239128.08714545,0
+SABA.US,D,20120227,000000,8.77292,8.81638,8.70375,8.7645,251679.91878343,0
+SABA.US,D,20120228,000000,8.73816,8.73816,8.67693,8.68629,217936.86837582,0
+SABA.US,D,20120229,000000,8.72726,8.75333,8.68353,8.69132,314692.79344755,0
+SABA.US,D,20120301,000000,8.73816,8.78171,8.71196,8.71196,255780.32439413,0
+SABA.US,D,20120302,000000,8.74868,8.77416,8.70466,8.75708,205486.15112733,0
+SABA.US,D,20120305,000000,8.78171,8.78171,8.60745,8.65159,360338.1861324,0
+SABA.US,D,20120306,000000,8.61712,8.66128,8.5644,8.62566,216780.56640027,0
+SABA.US,D,20120307,000000,8.62566,8.69565,8.60777,8.69565,140932.3676074,0
+SABA.US,D,20120308,000000,8.74868,8.76608,8.69565,8.70466,212891.69457372,0
+SABA.US,D,20120309,000000,8.71548,8.79467,8.70757,8.79467,225441.04487699,0
+SABA.US,D,20120312,000000,8.777,8.79467,8.68148,8.68148,260699.57045962,0
+SABA.US,D,20120313,000000,8.70757,8.78576,8.69859,8.78576,289415.43674179,0
+SABA.US,D,20120314,000000,8.67226,8.82072,8.62858,8.67226,351799.91339023,0
+SABA.US,D,20120315,000000,8.7335,8.74241,8.58487,8.66368,235517.12480659,0
+SABA.US,D,20120316,000000,8.67226,8.74241,8.57616,8.59361,220451.08077221,0
+SABA.US,D,20120319,000000,8.60294,8.66368,8.55022,8.62858,236470.57766947,0
+SABA.US,D,20120320,000000,8.60294,8.61133,8.54187,8.55897,232716.31825102,0
+SABA.US,D,20120321,000000,8.55897,8.67226,8.55022,8.60294,255542.11626183,0
+SABA.US,D,20120322,000000,8.60294,8.64555,8.51492,8.55022,256365.91938604,0
+SABA.US,D,20120323,000000,8.53784,8.60777,8.52946,8.54625,196550.86483133,0
+SABA.US,D,20120326,000000,8.58487,8.60294,8.45462,8.48914,315283.97144256,0
+SABA.US,D,20120327,000000,8.47996,8.62858,8.46218,8.55897,263246.04020727,0
+SABA.US,D,20120328,000000,8.51492,8.57616,8.40179,8.42758,307103.01089883,0
+SABA.US,D,20120329,000000,8.3671,8.48914,8.3671,8.47996,183090.86468896,0
+SABA.US,D,20120330,000000,8.52347,8.57636,8.38149,8.42597,276183.09905919,0
+SABA.US,D,20120402,000000,8.46218,8.60294,8.44596,8.58487,136890.27336241,0
+SABA.US,D,20120403,000000,8.53784,8.62566,8.48445,8.52091,195905.09747267,0
+SABA.US,D,20120404,000000,8.57822,8.57822,8.42836,8.44709,296237.86653098,0
+SABA.US,D,20120405,000000,8.42836,8.4637,8.37535,8.37535,283148.82592798,0
+SABA.US,D,20120409,000000,8.3884,8.41499,8.33569,8.34536,247449.86343405,0
+SABA.US,D,20120410,000000,8.37964,8.37964,8.257,8.27475,331474.68043489,0
+SABA.US,D,20120411,000000,8.31877,8.39794,8.30078,8.3884,202786.45896125,0
+SABA.US,D,20120412,000000,8.37115,8.46753,8.3626,8.42365,212469.86767276,0
+SABA.US,D,20120413,000000,8.3884,8.4063,8.29217,8.30078,247915.73402613,0
+SABA.US,D,20120416,000000,8.3626,8.42365,8.30942,8.42365,166678.69657362,0
+SABA.US,D,20120417,000000,8.38447,8.4198,8.34954,8.37535,193720.90259289,0
+SABA.US,D,20120418,000000,8.37115,8.4063,8.35341,8.3626,196485.10946148,0
+SABA.US,D,20120419,000000,8.35341,8.39794,8.35341,8.37964,135372.93718635,0
+SABA.US,D,20120420,000000,8.43272,8.44108,8.31877,8.33569,298363.75004503,0
+SABA.US,D,20120423,000000,8.29217,8.39794,8.29217,8.39794,262673.4722226,0
+SABA.US,D,20120424,000000,8.3626,8.44108,8.35341,8.41499,264420.95219315,0
+SABA.US,D,20120425,000000,8.43272,8.51103,8.3626,8.51103,264584.72028411,0
+SABA.US,D,20120426,000000,8.47612,8.51103,8.34536,8.37964,314542.05236383,0
+SABA.US,D,20120427,000000,8.34954,8.4374,8.33149,8.39322,295111.34057197,0
+SABA.US,D,20120430,000000,8.39022,8.42597,8.33729,8.36437,322730.45691167,0
+SABA.US,D,20120501,000000,8.40228,8.49973,8.38447,8.47235,297685.10500146,0
+SABA.US,D,20120502,000000,8.47612,8.51103,8.42365,8.42365,263443.30631683,0
+SABA.US,D,20120503,000000,8.42836,8.49076,8.26102,8.26102,446754.38946143,0
+SABA.US,D,20120504,000000,8.27894,8.33149,8.26102,8.33149,237958.75816268,0
+SABA.US,D,20120507,000000,8.32291,8.38447,8.30548,8.30548,294347.70981453,0
+SABA.US,D,20120508,000000,8.28745,8.3671,8.27894,8.3671,233760.33983086,0
+SABA.US,D,20120509,000000,8.29611,8.37535,8.29611,8.3671,177380.69318419,0
+SABA.US,D,20120510,000000,8.34684,8.3547,8.29321,8.30166,252887.70845424,0
+SABA.US,D,20120511,000000,8.26992,8.33149,8.26102,8.32291,259265.35899639,0
+SABA.US,D,20120514,000000,8.30548,8.32291,8.24382,8.24382,263215.02352337,0
+SABA.US,D,20120515,000000,8.24382,8.25313,8.06711,8.07551,383916.44889447,0
+SABA.US,D,20120516,000000,8.07551,8.09416,7.97954,8.00521,411889.77576424,0
+SABA.US,D,20120517,000000,8.01489,8.0229,7.89119,7.93496,406129.35723155,0
+SABA.US,D,20120518,000000,7.86416,7.88253,7.79401,7.80212,489462.50218159,0
+SABA.US,D,20120521,000000,7.80212,7.92651,7.78533,7.92651,325294.91633598,0
+SABA.US,D,20120522,000000,7.9709,8.03211,7.92651,8.03211,244759.47627313,0
+SABA.US,D,20120523,000000,7.97954,8.04969,7.91783,8.04969,348370.0884853,0
+SABA.US,D,20120524,000000,8.01489,8.0229,7.9709,8.0229,318102.76767478,0
+SABA.US,D,20120525,000000,8.06711,8.12064,7.9709,8.00521,293025.77874698,0
+SABA.US,D,20120529,000000,8.01489,8.08418,7.94393,7.9609,199370.90173091,0
+SABA.US,D,20120530,000000,7.97954,7.97954,7.88253,7.93496,185835.22087984,0
+SABA.US,D,20120531,000000,7.97437,7.98316,7.87725,7.97437,213717.97903263,0
+SABA.US,D,20120601,000000,7.84983,7.96571,7.84983,7.948,267525.72225088,0
+SABA.US,D,20120604,000000,7.92651,7.92651,7.80212,7.81128,333591.25894379,0
+SABA.US,D,20120605,000000,7.79905,7.95055,7.77324,7.95055,492941.95378075,0
+SABA.US,D,20120606,000000,7.95055,8.05741,7.94104,7.95055,288963.83382431,0
+SABA.US,D,20120607,000000,8.02116,8.09335,8.02116,8.06567,288021.54696762,0
+SABA.US,D,20120608,000000,7.99181,8.29321,7.99181,8.21381,345564.93959399,0
+SABA.US,D,20120611,000000,8.18675,8.26585,8.01824,8.05389,203193.39785393,0
+SABA.US,D,20120612,000000,8.01824,8.13369,8.01824,8.08082,144891.33713955,0
+SABA.US,D,20120613,000000,8.07177,8.19546,8.0621,8.10658,173731.89049097,0
+SABA.US,D,20120614,000000,8.16024,8.16024,8.02727,8.0621,193037.2948799,0
+SABA.US,D,20120615,000000,8.05389,8.12438,7.98316,8.0621,210448.2002166,0
+SABA.US,D,20120618,000000,7.98316,8.0621,7.98316,8.02727,252531.63692313,0
+SABA.US,D,20120619,000000,8.04521,8.16024,8.04521,8.16024,219800.97107781,0
+SABA.US,D,20120620,000000,8.16834,8.27489,8.09806,8.22238,229762.90961069,0
+SABA.US,D,20120621,000000,8.24877,8.25751,8.16834,8.22238,127229.81699698,0
+SABA.US,D,20120622,000000,8.22604,8.26202,8.13712,8.19948,140311.41359584,0
+SABA.US,D,20120625,000000,8.15145,8.18675,8.09806,8.16024,145656.82889804,0
+SABA.US,D,20120626,000000,8.11646,8.23126,8.07177,8.19546,191986.44962957,0
+SABA.US,D,20120627,000000,8.17868,8.20415,8.12438,8.13369,148899.31303225,0
+SABA.US,D,20120628,000000,8.08082,8.14252,7.948,8.01035,460236.7216162,0
+SABA.US,D,20120629,000000,8.16024,8.19546,8.07177,8.19546,288254.17209682,0
+SABA.US,D,20120702,000000,8.19546,8.19546,8.08082,8.12438,242118.09547278,0
+SABA.US,D,20120703,000000,8.15145,8.24877,8.14252,8.21381,200262.32122601,0
+SABA.US,D,20120705,000000,8.17268,8.24429,8.17268,8.20883,202400.61141362,0
+SABA.US,D,20120706,000000,8.17268,8.3065,8.17268,8.28889,269106.33246209,0
+SABA.US,D,20120709,000000,8.29718,8.33322,8.26202,8.33322,164790.40085819,0
+SABA.US,D,20120710,000000,8.32392,8.36,8.29718,8.31549,198607.27097347,0
+SABA.US,D,20120711,000000,8.31549,8.3866,8.26202,8.26202,262930.91069892,0
+SABA.US,D,20120712,000000,8.23501,8.32392,8.20883,8.28889,156123.7190447,0
+SABA.US,D,20120713,000000,8.28017,8.31549,8.23501,8.24429,338974.51460032,0
+SABA.US,D,20120716,000000,8.31549,8.32392,8.23501,8.32392,192970.29884268,0
+SABA.US,D,20120717,000000,8.35115,8.3866,8.28017,8.36,267190.74206482,0
+SABA.US,D,20120718,000000,8.35115,8.39578,8.33322,8.36,230339.8199311,0
+SABA.US,D,20120719,000000,8.39578,8.40423,8.36,8.3866,216188.14773791,0
+SABA.US,D,20120720,000000,8.33322,8.44909,8.33322,8.42171,268453.12109928,0
+SABA.US,D,20120723,000000,8.40423,8.43111,8.35115,8.36,316051.32420208,0
+SABA.US,D,20120724,000000,8.35115,8.41349,8.32392,8.33322,405104.56599572,0
+SABA.US,D,20120725,000000,8.34212,8.43111,8.34212,8.40423,130257.04534498,0
+SABA.US,D,20120726,000000,8.47533,8.47533,8.37693,8.45823,219261.28077807,0
+SABA.US,D,20120727,000000,8.46687,8.52946,8.44909,8.52072,162323.95415499,0
+SABA.US,D,20120730,000000,8.48392,8.49425,8.41349,8.47533,294371.28249428,0
+SABA.US,D,20120731,000000,8.47533,8.47533,8.39578,8.42171,193960.97172624,0
+SABA.US,D,20120801,000000,8.40423,8.52946,8.40423,8.48392,169221.4443192,0
+SABA.US,D,20120802,000000,8.47533,8.50201,8.41349,8.44909,120239.89711476,0
+SABA.US,D,20120803,000000,8.48392,8.54655,8.47533,8.48392,116836.12622431,0
+SABA.US,D,20120806,000000,8.58231,8.58231,8.45823,8.5106,196035.36754502,0
+SABA.US,D,20120807,000000,8.56487,8.56487,8.50201,8.55551,154677.10090791,0
+SABA.US,D,20120808,000000,8.54655,8.59151,8.5106,8.58231,172595.43919312,0
+SABA.US,D,20120809,000000,8.56487,8.58231,8.53818,8.56487,203367.71161742,0
+SABA.US,D,20120810,000000,8.54655,8.57344,8.48392,8.5106,302346.29225694,0
+SABA.US,D,20120813,000000,8.52072,8.54655,8.4395,8.5106,237653.55399316,0
+SABA.US,D,20120814,000000,8.46687,8.52946,8.42171,8.49425,259832.96431165,0
+SABA.US,D,20120815,000000,8.52507,8.5337,8.44444,8.47081,263685.85678487,0
+SABA.US,D,20120816,000000,8.47081,8.50655,8.45336,8.47081,167627.80710075,0
+SABA.US,D,20120817,000000,8.47081,8.49818,8.47081,8.49818,98489.137367689,0
+SABA.US,D,20120820,000000,8.48914,8.56942,8.47081,8.56942,184922.08970602,0
+SABA.US,D,20120821,000000,8.56942,8.6055,8.5337,8.55168,333568.30659771,0
+SABA.US,D,20120822,000000,8.5337,8.56073,8.43515,8.43515,307793.4422823,0
+SABA.US,D,20120823,000000,8.47081,8.52507,8.45336,8.52507,296529.42335958,0
+SABA.US,D,20120824,000000,8.50655,8.57811,8.48914,8.52507,284708.96512782,0
+SABA.US,D,20120827,000000,8.56073,8.58748,8.51545,8.56073,226511.74080498,0
+SABA.US,D,20120828,000000,8.52507,8.57811,8.52507,8.52507,313820.60429646,0
+SABA.US,D,20120829,000000,8.54284,8.59639,8.52507,8.56942,206211.32119676,0
+SABA.US,D,20120830,000000,8.59639,8.59639,8.50655,8.54284,357591.34860681,0
+SABA.US,D,20120831,000000,8.59639,8.59639,8.49818,8.52507,340399.42105838,0
+SABA.US,D,20120904,000000,8.52507,8.56073,8.19347,8.28342,1094625.919957,0
+SABA.US,D,20120905,000000,8.27449,8.37273,8.1401,8.25636,671080.69471927,0
+SABA.US,D,20120906,000000,8.25636,8.31947,8.2209,8.22977,329647.79775357,0
+SABA.US,D,20120907,000000,8.17624,8.28342,8.17624,8.23834,325222.95762935,0
+SABA.US,D,20120910,000000,8.26535,8.27449,8.21187,8.26535,488539.44566892,0
+SABA.US,D,20120911,000000,8.24745,8.34646,8.24745,8.31947,298924.53168983,0
+SABA.US,D,20120912,000000,8.35065,8.40423,8.34145,8.37693,233255.38821708,0
+SABA.US,D,20120913,000000,8.35065,8.43986,8.34145,8.38618,192567.70228574,0
+SABA.US,D,20120914,000000,8.39565,8.41349,8.28745,8.28745,384106.27099991,0
+SABA.US,D,20120917,000000,8.28745,8.36821,8.28745,8.32346,443039.83139835,0
+SABA.US,D,20120918,000000,8.32346,8.43122,8.26927,8.43122,422495.62065474,0
+SABA.US,D,20120919,000000,8.40423,8.53908,8.40423,8.53026,481708.95154192,0
+SABA.US,D,20120920,000000,8.52138,8.5747,8.45855,8.56607,317260.97487392,0
+SABA.US,D,20120921,000000,8.53908,8.60231,8.52138,8.58412,182360.73195011,0
+SABA.US,D,20120924,000000,8.52138,8.55687,8.43986,8.44928,262174.72394559,0
+SABA.US,D,20120925,000000,8.43122,8.59261,8.35985,8.54745,357568.39626073,0
+SABA.US,D,20120926,000000,8.53026,8.54745,8.44928,8.44928,221179.9728437,0
+SABA.US,D,20120927,000000,8.51169,8.53026,8.45855,8.52138,211944.44504762,0
+SABA.US,D,20120928,000000,8.53026,8.59261,8.52138,8.59261,383460.50364124,0
+SABA.US,D,20121001,000000,8.59261,8.61988,8.50282,8.59261,211653.50855269,0
+SABA.US,D,20121002,000000,8.58412,8.59261,8.51169,8.53908,167669.98979084,0
+SABA.US,D,20121003,000000,8.54745,8.54745,8.48445,8.51169,196815.74731178,0
+SABA.US,D,20121004,000000,8.50282,8.53026,8.45855,8.46698,236582.23773148,0
+SABA.US,D,20121005,000000,8.45855,8.52138,8.44928,8.49478,231787.67873525,0
+SABA.US,D,20121008,000000,8.49478,8.611,8.46698,8.51169,269771.95049844,0
+SABA.US,D,20121009,000000,8.55687,8.5747,8.51169,8.53908,166908.8403681,0
+SABA.US,D,20121010,000000,8.54745,8.5747,8.47598,8.53026,261858.35376988,0
+SABA.US,D,20121011,000000,8.54745,8.58412,8.48445,8.50282,191753.82450038,0
+SABA.US,D,20121012,000000,8.48445,8.53026,8.44928,8.49478,181142.39660678,0
+SABA.US,D,20121015,000000,8.56185,8.59775,8.48978,8.53458,228067.53766907,0
+SABA.US,D,20121016,000000,8.57959,8.65193,8.54363,8.65193,182198.20452651,0
+SABA.US,D,20121017,000000,8.65193,8.65193,8.57959,8.60698,208848.35966138,0
+SABA.US,D,20121018,000000,8.62507,8.65193,8.51652,8.55261,274024.9581939,0
+SABA.US,D,20121019,000000,8.57959,8.59775,8.47113,8.5883,196410.66942014,0
+SABA.US,D,20121022,000000,8.49913,8.5883,8.39022,8.45369,617726.41541956,0
+SABA.US,D,20121023,000000,8.44481,8.51652,8.43567,8.48978,255756.13138069,0
+SABA.US,D,20121024,000000,8.48978,8.56185,8.47113,8.52562,256545.19581894,0
+SABA.US,D,20121025,000000,8.56185,8.60698,8.53458,8.60698,216228.46942697,0
+SABA.US,D,20121026,000000,8.59775,8.61586,8.56185,8.60698,178117.64959349,0
+SABA.US,D,20121031,000000,8.64229,8.65193,8.59775,8.64229,435857.60807601,0
+SABA.US,D,20121101,000000,8.60698,8.68775,8.5883,8.63374,313794.55028199,0
+SABA.US,D,20121102,000000,8.66985,8.66985,8.56185,8.63374,219479.63823268,0
+SABA.US,D,20121105,000000,8.57088,8.62507,8.53458,8.62507,398233.75017965,0
+SABA.US,D,20121106,000000,8.62507,8.62507,8.55261,8.57088,237308.02813459,0
+SABA.US,D,20121107,000000,8.54363,8.60698,8.53458,8.57088,174588.5713001,0
+SABA.US,D,20121108,000000,8.62507,8.64229,8.57088,8.59775,144942.82483482,0
+SABA.US,D,20121109,000000,8.57959,8.5883,8.53458,8.56185,205192.11296402,0
+SABA.US,D,20121112,000000,8.55261,8.5883,8.53458,8.53458,153566.70362452,0
+SABA.US,D,20121113,000000,8.57524,8.60263,8.54781,8.54781,227302.04591059,0
+SABA.US,D,20121114,000000,8.58412,8.59291,8.29524,8.45823,609935.02442558,0
+SABA.US,D,20121115,000000,8.43067,8.54781,8.30412,8.49478,700740.08852548,0
+SABA.US,D,20121116,000000,8.49478,8.57524,8.45823,8.53046,242101.96679715,0
+SABA.US,D,20121119,000000,8.58412,8.59291,8.46687,8.58412,296121.24379954,0
+SABA.US,D,20121120,000000,8.56637,8.58412,8.53046,8.54781,207461.29355766,0
+SABA.US,D,20121121,000000,8.57524,8.59291,8.52138,8.57524,245904.61224248,0
+SABA.US,D,20121123,000000,8.59291,8.62957,8.57524,8.62957,73511.401828358,0
+SABA.US,D,20121126,000000,8.58412,8.65715,8.57524,8.6473,181555.53883624,0
+SABA.US,D,20121127,000000,8.6473,8.65715,8.59291,8.63855,227555.14205116,0
+SABA.US,D,20121128,000000,8.62957,8.68417,8.60263,8.68417,196276.05701204,0
+SABA.US,D,20121129,000000,8.68417,8.69242,8.58412,8.65715,266339.02392512,0
+SABA.US,D,20121130,000000,8.68417,8.68417,8.56637,8.63855,247511.27646816,0
+SABA.US,D,20121203,000000,8.63855,8.77399,8.60263,8.7106,746832.12145838,0
+SABA.US,D,20121204,000000,8.75574,8.75574,8.63855,8.7106,349964.9663711,0
+SABA.US,D,20121205,000000,8.66555,8.7106,8.6473,8.65715,239660.33344106,0
+SABA.US,D,20121206,000000,8.68417,8.77399,8.68417,8.77399,399864.60741878,0
+SABA.US,D,20121207,000000,8.72919,8.76541,8.67421,8.68417,321065.48132028,0
+SABA.US,D,20121210,000000,8.70205,8.73834,8.66555,8.68417,310024.78252159,0
+SABA.US,D,20121211,000000,8.73834,8.84686,8.7106,8.72919,654651.77759463,0
+SABA.US,D,20121212,000000,8.86204,8.92905,8.78413,8.86204,867111.71992861,0
+SABA.US,D,20121213,000000,8.83312,8.85248,8.77443,8.80361,366500.58088834,0
+SABA.US,D,20121214,000000,8.85248,8.85248,8.78413,8.81362,235224.32731063,0
+SABA.US,D,20121217,000000,8.83312,8.85248,8.70693,8.71644,457211.35426925,0
+SABA.US,D,20121218,000000,8.71644,8.78413,8.71644,8.73595,365057.06441995,0
+SABA.US,D,20121219,000000,8.79449,8.80361,8.74588,8.79449,245869.25322284,0
+SABA.US,D,20121220,000000,8.80361,8.80361,8.75498,8.79449,326680.74177234,0
+SABA.US,D,20121221,000000,8.76527,8.85248,8.71644,8.79449,473237.05450328,0
+SABA.US,D,20121224,000000,8.84262,8.88085,8.80361,8.83312,146776.53118658,0
+SABA.US,D,20121226,000000,8.85248,9.04537,8.84262,8.98749,610471.61305683,0
+SABA.US,D,20121227,000000,8.97791,9.01646,8.83312,8.89082,353711.16145175,0
+SABA.US,D,20121228,000000,8.90133,9.04537,8.85248,9.00709,483803.19803841,0
+SABA.US,D,20121231,000000,9.13301,9.21975,9.07432,9.13301,947419.49753161,0
+SABA.US,D,20130102,000000,9.21975,9.28739,9.15147,9.2483,426997.38215502,0
+SABA.US,D,20130103,000000,9.2483,9.32645,9.1907,9.20032,397687.85654313,0
+SABA.US,D,20130104,000000,9.17183,9.2776,9.17183,9.20032,355714.21889758,0
+SABA.US,D,20130107,000000,9.28739,9.29728,9.2102,9.29728,390800.29171778,0
+SABA.US,D,20130108,000000,9.32645,9.41331,9.2592,9.37561,324106.35700918,0
+SABA.US,D,20130109,000000,9.37561,9.39348,9.32645,9.33576,367751.7939166,0
+SABA.US,D,20130110,000000,9.36417,9.43269,9.33576,9.35548,215086.43512601,0
+SABA.US,D,20130111,000000,9.32645,9.4231,9.31631,9.34529,343189.06160775,0
+SABA.US,D,20130114,000000,9.36221,9.44957,9.34318,9.44957,250413.19741322,0
+SABA.US,D,20130115,000000,9.41141,9.46027,9.40139,9.42124,216502.65691258,0
+SABA.US,D,20130116,000000,9.47006,9.50908,9.3822,9.44957,287834.8265306,0
+SABA.US,D,20130117,000000,9.44058,9.46027,9.33334,9.34318,432527.03655953,0
+SABA.US,D,20130118,000000,9.39156,9.46027,9.36221,9.44957,203857.15488925,0
+SABA.US,D,20130122,000000,9.42124,9.46027,9.42124,9.4304,345422.88318176,0
+SABA.US,D,20130123,000000,9.44957,9.48878,9.44957,9.48878,315160.52504065,0
+SABA.US,D,20130124,000000,9.47006,9.48878,9.42124,9.44058,231867.08144601,0
+SABA.US,D,20130125,000000,9.44058,9.46027,9.42124,9.44058,265183.96261692,0
+SABA.US,D,20130128,000000,9.42124,9.44957,9.35347,9.4304,251013.06007972,0
+SABA.US,D,20130129,000000,9.46027,9.46027,9.37304,9.44957,243002.07096374,0
+SABA.US,D,20130130,000000,9.3822,9.50908,9.3822,9.50908,191364.25495067,0
+SABA.US,D,20130131,000000,9.46027,9.49844,9.4304,9.44957,293566.0893804,0
+SABA.US,D,20130201,000000,9.49844,9.5476,9.47006,9.53699,286007.94384928,0
+SABA.US,D,20130204,000000,9.5181,9.5181,9.40139,9.42124,204979.95884619,0
+SABA.US,D,20130205,000000,9.42124,9.48878,9.3822,9.41141,304139.05658598,0
+SABA.US,D,20130206,000000,9.41141,9.44058,9.32417,9.36221,240013.30330378,0
+SABA.US,D,20130207,000000,9.41141,9.4304,9.35347,9.40139,197073.80612177,0
+SABA.US,D,20130208,000000,9.44058,9.47942,9.3147,9.40139,307808.33029056,0
+SABA.US,D,20130211,000000,9.38687,9.4844,9.34801,9.46558,194339.37526973,0
+SABA.US,D,20130212,000000,9.44541,9.44541,9.36773,9.37786,182916.55092547,0
+SABA.US,D,20130213,000000,9.46558,9.4744,9.30953,9.34801,353570.34570686,0
+SABA.US,D,20130214,000000,9.37786,9.38687,9.23145,9.28911,416738.92412413,0
+SABA.US,D,20130215,000000,9.31859,9.35756,9.28911,9.31859,210100.813357,0
+SABA.US,D,20130219,000000,9.4164,9.4164,9.31859,9.37786,289147.45259296,0
+SABA.US,D,20130220,000000,9.35756,9.36773,9.2992,9.2992,193686.78424062,0
+SABA.US,D,20130221,000000,9.27968,9.3382,9.26131,9.30953,188986.51596341,0
+SABA.US,D,20130222,000000,9.31859,9.3382,9.26131,9.27047,190747.0229412,0
+SABA.US,D,20130225,000000,9.28911,9.35756,9.27968,9.30953,240128.06503418,0
+SABA.US,D,20130226,000000,9.31859,9.3382,9.26131,9.3285,239120.64314132,0
+SABA.US,D,20130227,000000,9.31859,9.3382,9.27047,9.30953,143572.5077404,0
+SABA.US,D,20130228,000000,9.3285,9.3382,9.27047,9.2992,191885.95557377,0
+SABA.US,D,20130301,000000,9.30953,9.31859,9.26131,9.30953,187964.82639596,0
+SABA.US,D,20130304,000000,9.2992,9.2992,9.26131,9.28911,209360.7552793,0
+SABA.US,D,20130305,000000,9.27968,9.28911,9.24143,9.24143,276886.5574499,0
+SABA.US,D,20130306,000000,9.27968,9.28911,9.23145,9.24986,297330.89447139,0
+SABA.US,D,20130307,000000,9.24143,9.30953,9.23145,9.27968,248392.77062441,0
+SABA.US,D,20130308,000000,9.3285,9.40657,9.23145,9.40657,410124.30611703,0
+SABA.US,D,20130311,000000,9.38687,9.39658,9.31859,9.34801,270368.09116287,0
+SABA.US,D,20130312,000000,9.37304,9.441,9.33319,9.43099,195341.83449317,0
+SABA.US,D,20130313,000000,9.41155,9.441,9.31437,9.32384,270766.34538406,0
+SABA.US,D,20130314,000000,9.32384,9.35316,9.2447,9.2745,418481.44142526,0
+SABA.US,D,20130315,000000,9.2547,9.28483,9.12785,9.17687,244337.02903851,0
+SABA.US,D,20130318,000000,9.1185,9.26535,9.04997,9.22555,323291.23855647,0
+SABA.US,D,20130319,000000,9.20602,9.26535,9.17687,9.1965,270678.87833548,0
+SABA.US,D,20130320,000000,9.2447,9.26535,9.18671,9.20602,217996.4204089,0
+SABA.US,D,20130321,000000,9.22555,9.2745,9.20602,9.2447,209440.77832374,0
+SABA.US,D,20130322,000000,9.26535,9.32384,9.2547,9.31437,171176.11573816,0
+SABA.US,D,20130325,000000,9.26535,9.33319,9.1965,9.2357,258404.95618519,0
+SABA.US,D,20130326,000000,9.20602,9.2745,9.20602,9.2547,179179.04051632,0
+SABA.US,D,20130327,000000,9.22555,9.29374,9.216,9.2745,140577.53674365,0
+SABA.US,D,20130328,000000,9.2547,9.29374,9.17687,9.17687,408718.0096693,0
+SABA.US,D,20130401,000000,9.216,9.26535,9.1965,9.22555,213644.77965865,0
+SABA.US,D,20130402,000000,9.1965,9.2547,9.15718,9.1965,265680.84989289,0
+SABA.US,D,20130403,000000,9.20602,9.26535,9.16697,9.2447,230072.45611595,0
+SABA.US,D,20130404,000000,9.2357,9.28483,9.2357,9.2447,231970.05683654,0
+SABA.US,D,20130405,000000,9.22555,9.29374,9.22555,9.26535,192463.48622787,0
+SABA.US,D,20130408,000000,9.2447,9.37304,9.2357,9.34305,281780.3698346,0
+SABA.US,D,20130409,000000,9.35316,9.37304,9.22555,9.22555,388013.75283679,0
+SABA.US,D,20130410,000000,9.2447,9.34305,9.20602,9.26535,383126.76412255,0
+SABA.US,D,20130411,000000,9.31437,9.32384,9.2357,9.2745,253710.89124476,0
+SABA.US,D,20130412,000000,9.24088,9.29904,9.24088,9.26101,278446.07631606,0
+SABA.US,D,20130415,000000,9.24088,9.3285,9.24088,9.3285,210487.90157198,0
+SABA.US,D,20130416,000000,9.31874,9.34833,9.26999,9.28891,218146.54115894,0
+SABA.US,D,20130417,000000,9.23084,9.24935,9.15147,9.22051,292956.92170873,0
+SABA.US,D,20130418,000000,9.24088,9.26101,9.21116,9.26101,211280.6880123,0
+SABA.US,D,20130419,000000,9.28891,9.29904,9.191,9.22051,194553.3903886,0
+SABA.US,D,20130422,000000,9.22051,9.29904,9.21116,9.28891,163482.73746524,0
+SABA.US,D,20130423,000000,9.24088,9.34833,9.21116,9.24935,262304.37368427,0
+SABA.US,D,20130424,000000,9.28891,9.34833,9.26101,9.29904,258062.53199501,0
+SABA.US,D,20130425,000000,9.3285,9.36787,9.30953,9.36787,252954.08415776,0
+SABA.US,D,20130426,000000,9.31874,9.37836,9.30953,9.3285,230536.46570699,0
+SABA.US,D,20130429,000000,9.3285,9.38738,9.28891,9.34833,300971.63282679,0
+SABA.US,D,20130430,000000,9.3285,9.36787,9.27934,9.3285,247590.05884525,0
+SABA.US,D,20130501,000000,9.3285,9.35788,9.28891,9.35788,213044.91699216,0
+SABA.US,D,20130502,000000,9.35788,9.36787,9.30953,9.34833,211655.36955373,0
+SABA.US,D,20130503,000000,9.3385,9.39739,9.31874,9.35788,247786.08428746,0
+SABA.US,D,20130506,000000,9.3385,9.40717,9.3285,9.37836,275985.21261596,0
+SABA.US,D,20130507,000000,9.36787,9.45571,9.35788,9.43672,257153.74315693,0
+SABA.US,D,20130508,000000,9.41737,9.53491,9.37836,9.53491,400138.79490439,0
+SABA.US,D,20130509,000000,9.46669,9.50583,9.40717,9.44601,331085.73121888,0
+SABA.US,D,20130510,000000,9.44601,9.49521,9.39739,9.44601,286404.33706942,0
+SABA.US,D,20130513,000000,9.44601,9.46669,9.39739,9.40717,202434.10943222,0
+SABA.US,D,20130514,000000,9.41215,9.48133,9.38254,9.48133,257383.88695142,0
+SABA.US,D,20130515,000000,9.42234,9.51085,9.40217,9.49085,247876.03267075,0
+SABA.US,D,20130516,000000,9.49085,9.49085,9.37331,9.42234,226949.69638156,0
+SABA.US,D,20130517,000000,9.45085,9.46182,9.37331,9.39202,205570.51650752,0
+SABA.US,D,20130520,000000,9.37331,9.44204,9.37331,9.44204,175741.77160726,0
+SABA.US,D,20130521,000000,9.44204,9.51085,9.41215,9.51085,218064.65711345,0
+SABA.US,D,20130522,000000,9.49085,9.49085,9.34305,9.43188,286484.36011386,0
+SABA.US,D,20130523,000000,9.43188,9.47164,9.38254,9.46182,225924.28481204,0
+SABA.US,D,20130524,000000,9.43188,9.43188,9.3533,9.37331,210495.96590979,0
+SABA.US,D,20130528,000000,9.36241,9.41215,9.28453,9.29374,387902.71310845,0
+SABA.US,D,20130529,000000,9.27407,9.3042,9.02854,9.10657,513548.81822583,0
+SABA.US,D,20130530,000000,9.10657,9.28453,9.03742,9.12605,284042.72675778,0
+SABA.US,D,20130531,000000,9.16972,9.20943,8.9492,8.9492,420331.27645266,0
+SABA.US,D,20130603,000000,8.94934,8.99853,8.84052,8.91921,417369.80347451,0
+SABA.US,D,20130604,000000,8.87943,9.097,8.86991,8.91921,353856.31953235,0
+SABA.US,D,20130605,000000,8.9687,9.00871,8.92889,8.94934,286318.73102188,0
+SABA.US,D,20130606,000000,8.92889,8.94934,8.90037,8.93936,296250.27320454,0
+SABA.US,D,20130607,000000,8.98838,8.98838,8.91921,8.97834,326909.64489947,0
+SABA.US,D,20130610,000000,8.9687,9.00871,8.93936,8.9687,764821.17778293,0
+SABA.US,D,20130611,000000,8.91921,8.94934,8.78138,8.94934,544397.39169252,0
+SABA.US,D,20130612,000000,9.02323,9.02323,8.87444,8.96358,507935.41877481,0
+SABA.US,D,20130613,000000,8.88428,8.92401,8.75546,8.90502,690555.45020225,0
+SABA.US,D,20130614,000000,8.90502,8.9937,8.88428,8.9937,245962.9236082,0
+SABA.US,D,20130617,000000,8.95406,9.0922,8.94401,9.02323,503075.10440871,0
+SABA.US,D,20130618,000000,8.9937,9.0034,8.76575,8.82478,512268.44951472,0
+SABA.US,D,20130619,000000,8.81526,8.85576,8.78563,8.79558,253565.73316414,0
+SABA.US,D,20130620,000000,8.7066,8.71611,8.28131,8.28131,914477.91823584,0
+SABA.US,D,20130621,000000,8.31079,8.40018,8.16254,8.28131,624829.85636493,0
+SABA.US,D,20130624,000000,8.2417,8.26155,7.94514,8.02407,811333.79694938,0
+SABA.US,D,20130625,000000,8.04373,8.3206,8.04373,8.29116,577799.87891097,0
+SABA.US,D,20130626,000000,8.27119,8.49929,8.27119,8.37982,338272.91721065,0
+SABA.US,D,20130627,000000,8.40018,8.68707,8.40018,8.67644,290864.53621329,0
+SABA.US,D,20130628,000000,8.67644,8.68707,8.47894,8.54763,211338.37904434,0
+SABA.US,D,20130701,000000,8.51848,8.64679,8.47894,8.49929,242647.86043368,0
+SABA.US,D,20130702,000000,8.45925,8.53851,8.40969,8.45925,265164.73227292,0
+SABA.US,D,20130703,000000,8.38948,8.40018,8.29116,8.37982,176579.84240606,0
+SABA.US,D,20130705,000000,8.36035,8.38948,8.16254,8.17205,251034.15142477,0
+SABA.US,D,20130708,000000,8.16254,8.23175,8.03379,8.03379,608737.78042725,0
+SABA.US,D,20130709,000000,7.97474,8.25185,7.97474,8.25185,597355.8981058,0
+SABA.US,D,20130710,000000,8.21225,8.38,8.13308,8.35065,507863.46006817,0
+SABA.US,D,20130711,000000,8.35065,8.53851,8.35065,8.45915,519311.09775955,0
+SABA.US,D,20130712,000000,8.38,8.38,8.28131,8.3206,428509.75566167,0
+SABA.US,D,20130715,000000,8.34628,8.46428,8.31599,8.41499,350118.18878953,0
+SABA.US,D,20130716,000000,8.39565,8.47426,8.35535,8.46428,289099.68689976,0
+SABA.US,D,20130717,000000,8.42532,8.51413,8.41499,8.47426,254825.63086389,0
+SABA.US,D,20130718,000000,8.44546,8.47426,8.34628,8.39565,298242.78497786,0
+SABA.US,D,20130719,000000,8.33521,8.42532,8.31599,8.31599,264595.26595663,0
+SABA.US,D,20130722,000000,8.29582,8.54398,8.29582,8.49527,621823.09902819,0
+SABA.US,D,20130723,000000,8.42532,8.54398,8.42532,8.51413,404874.42220124,0
+SABA.US,D,20130724,000000,8.45513,8.49527,8.33521,8.34628,324517.63823761,0
+SABA.US,D,20130725,000000,8.27553,8.37515,8.2164,8.26568,644831.27514037,0
+SABA.US,D,20130726,000000,8.24591,8.36568,8.24591,8.33521,352571.6084855,0
+SABA.US,D,20130729,000000,8.29582,8.34628,8.24591,8.26568,478411.87804405,0
+SABA.US,D,20130730,000000,8.25603,8.27553,8.2164,8.26568,340605.37183943,0
+SABA.US,D,20130731,000000,8.24591,8.25603,8.11746,8.16662,407368.16358626,0
+SABA.US,D,20130801,000000,8.15678,8.24591,8.08693,8.10674,412609.98316424,0
+SABA.US,D,20130802,000000,8.09708,8.18637,8.06727,8.14664,397698.40221566,0
+SABA.US,D,20130805,000000,8.13697,8.14664,8.07691,8.08693,457693.97387062,0
+SABA.US,D,20130806,000000,8.08693,8.18637,8.07691,8.15678,562526.02309451,0
+SABA.US,D,20130807,000000,8.10674,8.19641,8.09708,8.17704,285934.74447528,0
+SABA.US,D,20130808,000000,8.19641,8.2164,8.15678,8.19641,369611.55428285,0
+SABA.US,D,20130809,000000,8.17704,8.18637,8.14664,8.15678,397130.17656672,0
+SABA.US,D,20130812,000000,8.15678,8.19641,8.14664,8.15678,225425.53653503,0
+SABA.US,D,20130813,000000,8.18637,8.20638,8.13697,8.16662,453107.84699015,0
+SABA.US,D,20130814,000000,8.16174,8.20137,8.14178,8.18174,275782.36350329,0
+SABA.US,D,20130815,000000,8.17126,8.18174,8.09217,8.11161,264234.85208979,0
+SABA.US,D,20130816,000000,8.08194,8.12208,8.03211,8.05244,317943.96225325,0
+SABA.US,D,20130819,000000,8.04166,8.04166,7.8922,7.91169,689320.9861833,0
+SABA.US,D,20130820,000000,7.91169,7.97216,7.79241,7.93251,648136.41297599,0
+SABA.US,D,20130821,000000,7.88271,7.90172,7.76264,7.76264,514530.18610422,0
+SABA.US,D,20130822,000000,7.74275,7.94235,7.73291,7.88271,502516.80409863,0
+SABA.US,D,20130823,000000,7.83271,8.02186,7.78263,7.99197,678680.40260685,0
+SABA.US,D,20130826,000000,7.98196,8.06118,7.92268,8.01259,585464.7218347,0
+SABA.US,D,20130827,000000,7.97216,8.05244,7.93251,7.99197,453721.35699757,0
+SABA.US,D,20130828,000000,8.01259,8.07229,7.97216,8.04166,353213.03350841,0
+SABA.US,D,20130829,000000,7.98196,8.05244,7.9522,8.02186,404247.88518659,0
+SABA.US,D,20130830,000000,8.06118,8.07229,7.98196,8.01259,304258.16065214,0
+SABA.US,D,20130903,000000,8.04692,8.08659,7.98664,7.98664,323752.14647912,0
+SABA.US,D,20130904,000000,7.99669,8.28731,7.99669,8.26687,1178560.1682409,0
+SABA.US,D,20130905,000000,8.1967,8.22671,8.05676,8.0666,431295.05387529,0
+SABA.US,D,20130906,000000,8.07644,8.30703,8.04692,8.12642,553382.30468274,0
+SABA.US,D,20130909,000000,8.17126,8.25185,8.17126,8.23175,276566.46527213,0
+SABA.US,D,20130910,000000,8.18705,8.23701,8.12642,8.12642,327606.27961972,0
+SABA.US,D,20130911,000000,8.08194,8.16174,8.04166,8.08194,427097.25587716,0
+SABA.US,D,20130912,000000,8.07644,8.14695,8.0666,8.07644,306975.22216119,0
+SABA.US,D,20130913,000000,8.04692,8.09696,8.03677,8.07644,336318.24579169,0
+SABA.US,D,20130916,000000,8.10644,8.15689,8.08659,8.09696,280055.84221012,0
+SABA.US,D,20130917,000000,8.07644,8.13697,8.05676,8.08659,329374.23060163,0
+SABA.US,D,20130918,000000,8.08659,8.29702,8.07644,8.29702,340583.66016071,0
+SABA.US,D,20130919,000000,8.34746,8.40769,8.24717,8.40769,320531.9943573,0
+SABA.US,D,20130920,000000,8.40769,8.48768,8.30703,8.39822,431829.16117194,0
+SABA.US,D,20130923,000000,8.36741,8.50735,8.35726,8.50735,440312.84455045,0
+SABA.US,D,20130924,000000,8.4777,8.4777,8.39822,8.46753,294536.91158627,0
+SABA.US,D,20130925,000000,8.42758,8.45823,8.37693,8.42758,232052.56121569,0
+SABA.US,D,20130926,000000,8.42758,8.42758,8.26687,8.27733,334755.62525714,0
+SABA.US,D,20130927,000000,8.22671,8.29702,8.21702,8.28731,216811.58308416,0
+SABA.US,D,20130930,000000,8.22671,8.37693,8.22671,8.37693,395414.95394743,0
+SABA.US,D,20131001,000000,8.32698,8.4374,8.31805,8.42758,242548.60704522,0
+SABA.US,D,20131002,000000,8.35726,8.39822,8.27733,8.32698,230090.44579261,0
+SABA.US,D,20131003,000000,8.36741,8.36741,8.2572,8.28731,379482.30376508,0
+SABA.US,D,20131004,000000,8.34746,8.37693,8.26687,8.29702,237337.18381745,0
+SABA.US,D,20131007,000000,8.23701,8.31805,8.23701,8.30703,209282.59323589,0
+SABA.US,D,20131008,000000,8.28731,8.30703,8.20753,8.21702,273103.14234859,0
+SABA.US,D,20131009,000000,8.22671,8.26687,8.17766,8.24717,171823.74409785,0
+SABA.US,D,20131010,000000,8.24717,8.28731,8.23701,8.27733,371492.40599414,0
+SABA.US,D,20131011,000000,8.26687,8.38756,8.26687,8.35726,207288.22046155,0
+SABA.US,D,20131014,000000,8.28731,8.35726,8.28731,8.35726,242453.07565882,0
+SABA.US,D,20131015,000000,8.33213,8.35226,8.27152,8.31213,267409.71985312,0
+SABA.US,D,20131016,000000,8.29217,8.35226,8.27152,8.322,193194.23930039,0
+SABA.US,D,20131017,000000,8.322,8.41271,8.322,8.41271,346329.19068511,0
+SABA.US,D,20131018,000000,8.37273,8.45336,8.35226,8.3626,239675.841783,0
+SABA.US,D,20131021,000000,8.34264,8.44308,8.322,8.35226,294012.72962847,0
+SABA.US,D,20131022,000000,8.40262,8.44308,8.3626,8.44308,340000.54650351,0
+SABA.US,D,20131023,000000,8.39242,8.50335,8.33213,8.42258,510190.95202754,0
+SABA.US,D,20131024,000000,8.42258,8.42258,8.35226,8.37273,385280.5626521,0
+SABA.US,D,20131025,000000,8.37273,8.46255,8.34264,8.45336,367592.36816139,0
+SABA.US,D,20131028,000000,8.45336,8.51318,8.39242,8.42258,404750.97579934,0
+SABA.US,D,20131029,000000,8.41271,8.46255,8.40262,8.40262,267471.13288722,0
+SABA.US,D,20131030,000000,8.40262,8.46255,8.39242,8.39242,245655.23810398,0
+SABA.US,D,20131031,000000,8.39242,8.44308,8.39242,8.43304,287778.99649958,0
+SABA.US,D,20131101,000000,8.42258,8.44308,8.34264,8.34264,377663.48542157,0
+SABA.US,D,20131104,000000,8.3626,8.39242,8.35226,8.37273,292929.62702691,0
+SABA.US,D,20131105,000000,8.34264,8.41271,8.33213,8.3626,394723.90223028,0
+SABA.US,D,20131106,000000,8.3626,8.44308,8.35226,8.35226,354861.88042419,0
+SABA.US,D,20131107,000000,8.40262,8.40262,8.34264,8.35226,268448.15842986,0
+SABA.US,D,20131108,000000,8.322,8.37273,8.30184,8.34264,588132.77698322,0
+SABA.US,D,20131111,000000,8.30184,8.33213,8.30184,8.30184,293693.25778437,0
+SABA.US,D,20131112,000000,8.31786,8.33746,8.24607,8.24607,370622.0778441,0
+SABA.US,D,20131113,000000,8.22604,8.31786,8.17608,8.26618,386727.18078889,0
+SABA.US,D,20131114,000000,8.23627,8.28719,8.20591,8.20591,367996.82571935,0
+SABA.US,D,20131115,000000,8.23627,8.27671,8.20591,8.21624,290050.03809425,0
+SABA.US,D,20131118,000000,8.25652,8.33746,8.20591,8.22604,339512.9642327,0
+SABA.US,D,20131119,000000,8.22604,8.25652,8.21624,8.21624,289680.31922225,0
+SABA.US,D,20131120,000000,8.19591,8.27671,8.19591,8.19591,244737.14426073,0
+SABA.US,D,20131121,000000,8.20591,8.23627,8.15543,8.21624,328123.63790706,0
+SABA.US,D,20131122,000000,8.17608,8.20591,8.13542,8.14526,368436.02196329,0
+SABA.US,D,20131125,000000,8.14526,8.33746,8.13542,8.22604,666181.2993315,0
+SABA.US,D,20131126,000000,8.20591,8.26618,8.15543,8.19591,399249.856744,0
+SABA.US,D,20131127,000000,8.19591,8.23627,8.14526,8.15543,435124.99400245,0
+SABA.US,D,20131129,000000,8.20591,8.26618,8.16542,8.25652,147769.06507118,0
+SABA.US,D,20131202,000000,8.20591,8.25652,8.17608,8.22604,451219.55127472,0
+SABA.US,D,20131203,000000,8.21624,8.25652,8.12504,8.20591,945057.88722003,0
+SABA.US,D,20131204,000000,8.11531,8.26618,8.08418,8.24607,1119563.9541409,0
+SABA.US,D,20131205,000000,8.19591,8.24607,8.12504,8.24607,631969.27666345,0
+SABA.US,D,20131206,000000,8.23627,8.24607,8.12504,8.14526,817373.98597079,0
+SABA.US,D,20131209,000000,8.14526,8.17608,8.06433,8.10471,894583.19685293,0
+SABA.US,D,20131210,000000,8.08418,8.23627,8.08418,8.20591,510357.82178687,0
+SABA.US,D,20131211,000000,8.17608,8.20591,8.11531,8.17608,757396.40399256,0
+SABA.US,D,20131212,000000,8.2017,8.23333,8.16963,8.1914,790776.55919861,0
+SABA.US,D,20131213,000000,8.2017,8.25442,8.16963,8.2017,390474.61653689,0
+SABA.US,D,20131216,000000,8.18108,8.21284,8.14931,8.21284,773728.54906341,0
+SABA.US,D,20131217,000000,8.1914,8.2017,8.12821,8.16963,650439.0915883,0
+SABA.US,D,20131218,000000,8.16963,8.1914,8.12821,8.14931,1415605.174896,0
+SABA.US,D,20131219,000000,8.08627,8.18108,8.08627,8.13886,967301.81224104,0
+SABA.US,D,20131220,000000,8.11845,8.286,8.09708,8.24398,1077333.4983528,0
+SABA.US,D,20131223,000000,8.24398,8.44274,8.21284,8.41111,871078.13346475,0
+SABA.US,D,20131224,000000,8.41111,8.44274,8.34872,8.39022,250526.09814259,0
+SABA.US,D,20131226,000000,8.37964,8.48426,8.3176,8.43257,1549920.4431616,0
+SABA.US,D,20131227,000000,8.40112,8.45369,8.36939,8.44274,584467.84561437,0
+SABA.US,D,20131230,000000,8.37964,8.40112,8.286,8.3065,1046228.1067434,0
+SABA.US,D,20131231,000000,8.56858,8.56858,8.28583,8.32733,1136781.9357038,0
+SABA.US,D,20140102,000000,8.286,8.33808,8.23333,8.33808,470827.67849845,0
+SABA.US,D,20140103,000000,8.3065,8.33808,8.22296,8.32733,486631.2992758,0
+SABA.US,D,20140106,000000,8.36939,8.47381,8.34872,8.36939,789393.21509694,0
+SABA.US,D,20140107,000000,8.43257,8.47381,8.40112,8.40112,421542.78812554,0
+SABA.US,D,20140108,000000,8.43257,8.44274,8.37964,8.37964,319438.96641692,0
+SABA.US,D,20140109,000000,8.36939,8.39022,8.32733,8.36939,410884.83520609,0
+SABA.US,D,20140110,000000,8.40112,8.49577,8.36939,8.49577,380938.22690704,0
+SABA.US,D,20140113,000000,8.47381,8.50547,8.40112,8.41111,316990.50939037,0
+SABA.US,D,20140114,000000,8.45901,8.45901,8.30066,8.32163,907235.52254671,0
+SABA.US,D,20140115,000000,8.31152,8.42741,8.31152,8.37451,370653.09452799,0
+SABA.US,D,20140116,000000,8.35324,8.41628,8.3434,8.39578,374203.8845001,0
+SABA.US,D,20140117,000000,8.37451,8.40611,8.33251,8.35324,312089.87333521,0
+SABA.US,D,20140121,000000,8.36437,8.42741,8.33251,8.40611,561334.36209934,0
+SABA.US,D,20140122,000000,8.40611,8.41628,8.36437,8.40611,345191.4987199,0
+SABA.US,D,20140123,000000,8.41628,8.41628,8.35324,8.36437,425440.96495726,0
+SABA.US,D,20140124,000000,8.36437,8.36437,8.21654,8.24838,496766.93123847,0
+SABA.US,D,20140127,000000,8.2589,8.26912,8.18527,8.26912,637167.67288396,0
+SABA.US,D,20140128,000000,8.21654,8.26912,8.16372,8.18527,798518.94383205,0
+SABA.US,D,20140129,000000,8.19546,8.20605,8.11123,8.15355,439555.41712977,0
+SABA.US,D,20140130,000000,8.14322,8.15355,8.0802,8.1008,635683.8347265,0
+SABA.US,D,20140131,000000,8.1008,8.12208,7.9848,7.9952,840757.46395809,0
+SABA.US,D,20140203,000000,7.9848,8.06953,7.92252,7.92252,888931.33671385,0
+SABA.US,D,20140204,000000,7.92252,8.00617,7.92252,8.00617,834378.57274857,0
+SABA.US,D,20140205,000000,7.96479,8.09059,7.94348,8.03811,398703.3427738,0
+SABA.US,D,20140206,000000,8.04887,8.13289,8.04887,8.0802,387735.22301542,0
+SABA.US,D,20140207,000000,8.13289,8.16372,8.09059,8.13289,268807.33162935,0
+SABA.US,D,20140210,000000,8.17495,8.17495,8.11123,8.11123,373038.89785306,0
+SABA.US,D,20140211,000000,8.14837,8.15918,8.13736,8.15918,209562.3637246,0
+SABA.US,D,20140212,000000,8.1806,8.20137,8.11746,8.1806,328738.38858182,0
+SABA.US,D,20140213,000000,8.14837,8.20137,8.13736,8.1806,289357.74570976,0
+SABA.US,D,20140214,000000,8.1806,8.22281,8.16898,8.19093,488384.36224945,0
+SABA.US,D,20140218,000000,8.22281,8.24398,8.20137,8.23296,468645.96495338,0
+SABA.US,D,20140219,000000,8.23296,8.29611,8.19093,8.23296,362525.48268056,0
+SABA.US,D,20140220,000000,8.24398,8.24398,8.19093,8.19093,281330.62791815,0
+SABA.US,D,20140221,000000,8.20137,8.23296,8.19093,8.20137,275988.31428435,0
+SABA.US,D,20140224,000000,8.20137,8.28615,8.20137,8.27489,420765.51002717,0
+SABA.US,D,20140225,000000,8.31823,8.32807,8.24398,8.30684,349607.03383897,0
+SABA.US,D,20140226,000000,8.31823,8.31823,8.27489,8.30684,258575.5479466,0
+SABA.US,D,20140227,000000,8.27489,8.39146,8.25442,8.36,286469.4721056,0
+SABA.US,D,20140228,000000,8.38098,8.40228,8.30684,8.37081,437109.44143794,0
+SABA.US,D,20140303,000000,8.33892,8.34954,8.30684,8.32807,262547.54448599,0
+SABA.US,D,20140304,000000,8.31823,8.34954,8.29611,8.33892,519734.16532785,0
+SABA.US,D,20140305,000000,8.33892,8.42325,8.33892,8.40228,395486.29232038,0
+SABA.US,D,20140306,000000,8.42325,8.45547,8.41255,8.45547,261331.07014369,0
+SABA.US,D,20140307,000000,8.45547,8.48652,8.42305,8.46564,476734.4957791,0
+SABA.US,D,20140310,000000,8.46564,8.47598,8.40228,8.41255,260083.5791175,0
+SABA.US,D,20140311,000000,8.41255,8.42325,8.37081,8.37081,197526.64970662,0
+SABA.US,D,20140312,000000,8.38098,8.43365,8.37081,8.43365,202989.30807392,0
+SABA.US,D,20140313,000000,8.46078,8.47081,8.38618,8.38618,251296.5525705,0
+SABA.US,D,20140314,000000,8.38618,8.42836,8.35389,8.42836,230762.88749941,0
+SABA.US,D,20140317,000000,8.39724,8.40737,8.35389,8.37535,333974.6251567,0
+SABA.US,D,20140318,000000,8.38618,8.39724,8.36502,8.38618,335582.53004974,0
+SABA.US,D,20140319,000000,8.38618,8.44979,8.3223,8.36502,268400.39273667,0
+SABA.US,D,20140320,000000,8.34386,8.37535,8.29089,8.29089,317870.76287926,0
+SABA.US,D,20140321,000000,8.29089,8.33304,8.29089,8.31185,273763.17738184,0
+SABA.US,D,20140324,000000,8.31185,8.34386,8.30096,8.31185,173953.34961397,0
+SABA.US,D,20140325,000000,8.31185,8.41774,8.31185,8.40737,269958.67093547,0
+SABA.US,D,20140326,000000,8.43854,8.50282,8.42836,8.4932,475635.88483559,0
+SABA.US,D,20140327,000000,8.46078,8.4932,8.46078,8.46078,243449.33154549,0
+SABA.US,D,20140328,000000,8.44979,8.53458,8.44979,8.53458,247927.52036601,0
+SABA.US,D,20140331,000000,8.53458,8.56668,8.50282,8.53458,380355.73358351,0
+SABA.US,D,20140401,000000,8.54475,8.56668,8.35389,8.37535,749464.19725356,0
+SABA.US,D,20140402,000000,8.34386,8.37535,8.33304,8.37535,589019.85414257,0
+SABA.US,D,20140403,000000,8.37535,8.38618,8.33304,8.33304,269142.93214908,0
+SABA.US,D,20140404,000000,8.38618,8.42836,8.34386,8.38618,239471.13166931,0
+SABA.US,D,20140407,000000,8.40737,8.46078,8.37535,8.42836,376951.96269306,0
+SABA.US,D,20140408,000000,8.41774,8.44979,8.36502,8.38618,306556.49692863,0
+SABA.US,D,20140409,000000,8.38618,8.43854,8.37535,8.41774,294987.89417007,0
+SABA.US,D,20140410,000000,8.40737,8.46078,8.40737,8.43854,270512.00857614,0
+SABA.US,D,20140411,000000,8.44481,8.48686,8.41223,8.42305,216405.26452516,0
+SABA.US,D,20140414,000000,8.41223,8.43365,8.35967,8.39096,464783.14714131,0
+SABA.US,D,20140415,000000,8.42305,8.42305,8.35967,8.4021,325721.08557267,0
+SABA.US,D,20140416,000000,8.45565,8.45565,8.38051,8.41223,279538.48392279,0
+SABA.US,D,20140417,000000,8.41223,8.43365,8.34892,8.38051,430481.17608994,0
+SABA.US,D,20140421,000000,8.38051,8.4021,8.31731,8.33808,456545.11589922,0
+SABA.US,D,20140422,000000,8.33808,8.41223,8.33808,8.39096,222870.3821159,0
+SABA.US,D,20140423,000000,8.4021,8.43365,8.38051,8.41223,306558.35792967,0
+SABA.US,D,20140424,000000,8.41223,8.43365,8.39096,8.41223,156684.50068948,0
+SABA.US,D,20140425,000000,8.41223,8.41223,8.37,8.39096,200036.51976727,0
+SABA.US,D,20140428,000000,8.4021,8.42305,8.4021,8.4021,252682.37800686,0
+SABA.US,D,20140429,000000,8.4021,8.43365,8.4021,8.43365,281001.2307352,0
+SABA.US,D,20140430,000000,8.43365,8.46582,8.41223,8.45565,209687.67112753,0
+SABA.US,D,20140501,000000,8.44481,8.48686,8.42305,8.43365,309385.83883339,0
+SABA.US,D,20140502,000000,8.42305,8.44481,8.38051,8.39096,472318.34032636,0
+SABA.US,D,20140505,000000,8.37,8.41223,8.37,8.39096,313290.21900189,0
+SABA.US,D,20140506,000000,8.4021,8.45565,8.39096,8.43365,390563.9445865,0
+SABA.US,D,20140507,000000,8.43365,8.46582,8.39096,8.41223,644004.37034776,0
+SABA.US,D,20140508,000000,8.4021,8.44481,8.38051,8.4021,463360.72201794,0
+SABA.US,D,20140509,000000,8.42305,8.48686,8.42305,8.43365,355755.78125399,0
+SABA.US,D,20140512,000000,8.44481,8.46582,8.4021,8.44481,702282.23804866,0
+SABA.US,D,20140513,000000,8.47081,8.48138,8.40709,8.41757,408089.61165361,0
+SABA.US,D,20140514,000000,8.44979,8.49354,8.41757,8.48138,493089.59319608,0
+SABA.US,D,20140515,000000,8.47081,8.50317,8.42836,8.42836,392730.14978962,0
+SABA.US,D,20140516,000000,8.41757,8.48138,8.41757,8.47081,243888.52778941,0
+SABA.US,D,20140519,000000,8.44979,8.49354,8.42836,8.44979,564757.98366748,0
+SABA.US,D,20140520,000000,8.46078,8.48138,8.44979,8.47081,287787.68117107,0
+SABA.US,D,20140521,000000,8.48138,8.48138,8.43854,8.46078,499689.32319491,0
+SABA.US,D,20140522,000000,8.43854,8.49354,8.43854,8.47081,301320.26035375,0
+SABA.US,D,20140523,000000,8.47081,8.54523,8.46078,8.54523,393051.48263476,0
+SABA.US,D,20140527,000000,8.55669,8.61031,8.54523,8.59958,620000.55868256,0
+SABA.US,D,20140528,000000,8.51366,8.55669,8.43854,8.54523,966317.96302783,0
+SABA.US,D,20140529,000000,8.54523,8.55669,8.50317,8.53523,692599.44967087,0
+SABA.US,D,20140530,000000,8.54523,8.57782,8.51366,8.55669,531526.70854411,0
+SABA.US,D,20140602,000000,8.54523,8.55669,8.49354,8.49354,555284.86807277,0
+SABA.US,D,20140603,000000,8.49354,8.58813,8.47081,8.48138,1638768.9748416,0
+SABA.US,D,20140604,000000,8.46078,8.48138,8.42836,8.43854,710592.22799735,0
+SABA.US,D,20140605,000000,8.43854,8.51366,8.43854,8.50317,226316.33569646,0
+SABA.US,D,20140606,000000,8.51366,8.53523,8.49354,8.51366,280699.12823409,0
+SABA.US,D,20140609,000000,8.54523,8.64166,8.53523,8.59958,431278.30486599,0
+SABA.US,D,20140610,000000,8.62086,8.64166,8.59958,8.62086,248817.07886007,0
+SABA.US,D,20140611,000000,8.61031,8.65281,8.59958,8.63149,235192.06995939,0
+SABA.US,D,20140612,000000,8.60489,8.6689,8.60489,8.64711,221944.84426852,0
+SABA.US,D,20140613,000000,8.63697,8.69001,8.62584,8.65839,299137.30614133,0
+SABA.US,D,20140616,000000,8.65839,8.67949,8.59361,8.60489,278643.34242562,0
+SABA.US,D,20140617,000000,8.62584,8.67949,8.59361,8.67949,384747.07568914,0
+SABA.US,D,20140618,000000,8.6689,8.69001,8.64711,8.67949,269110.67479783,0
+SABA.US,D,20140619,000000,8.69001,8.69001,8.6689,8.6689,242467.96366709,0
+SABA.US,D,20140620,000000,8.6689,8.84038,8.6689,8.77574,979356.75660298,0
+SABA.US,D,20140623,000000,8.75432,8.81913,8.73315,8.7974,401285.79187477,0
+SABA.US,D,20140624,000000,8.81913,8.82963,8.77574,8.78655,312271.63110283,0
+SABA.US,D,20140625,000000,8.7974,8.82963,8.78655,8.81913,557290.40685332,0
+SABA.US,D,20140626,000000,8.81913,8.85139,8.76541,8.85139,413256.99119027,0
+SABA.US,D,20140627,000000,8.84038,8.85139,8.7974,8.7974,196578.15951316,0
+SABA.US,D,20140630,000000,8.82963,8.86204,8.7974,8.85139,474143.98234032,0
+SABA.US,D,20140701,000000,8.81913,8.82963,8.76541,8.82963,533059.55306213,0
+SABA.US,D,20140702,000000,8.7974,8.82963,8.7974,8.82963,457277.10963909,0
+SABA.US,D,20140703,000000,8.7974,8.7974,8.73315,8.73315,285959.55782239,0
+SABA.US,D,20140707,000000,8.64711,8.7974,8.64711,8.76541,480200.92037101,0
+SABA.US,D,20140708,000000,8.73315,8.80865,8.73315,8.80865,245678.81078373,0
+SABA.US,D,20140709,000000,8.78655,8.81913,8.77574,8.7974,234646.79665654,0
+SABA.US,D,20140710,000000,8.75432,8.76541,8.69001,8.72194,239364.43427672,0
+SABA.US,D,20140711,000000,8.70118,8.73315,8.67949,8.70118,229955.21305083,0
+SABA.US,D,20140714,000000,8.70118,8.74406,8.69001,8.73315,199774.11862152,0
+SABA.US,D,20140715,000000,8.70625,8.72819,8.68517,8.69565,205102.78491441,0
+SABA.US,D,20140716,000000,8.67356,8.72819,8.67356,8.71713,218436.85732017,0
+SABA.US,D,20140717,000000,8.69565,8.70625,8.67356,8.68517,175430.36410097,0
+SABA.US,D,20140718,000000,8.68517,8.70625,8.63129,8.65266,267567.90494098,0
+SABA.US,D,20140721,000000,8.65266,8.66355,8.60989,8.63129,252875.92211435,0
+SABA.US,D,20140722,000000,8.64149,8.67356,8.64149,8.64149,179923.44092977,0
+SABA.US,D,20140723,000000,8.64149,8.69565,8.64149,8.65266,143982.54830146,0
+SABA.US,D,20140724,000000,8.67356,8.68517,8.66355,8.68517,88558.835852381,0
+SABA.US,D,20140725,000000,8.66355,8.67356,8.65266,8.65266,140537.21505459,0
+SABA.US,D,20140728,000000,8.65266,8.67356,8.63129,8.63129,179595.28441418,0
+SABA.US,D,20140729,000000,8.63129,8.69565,8.63129,8.69565,181613.85020195,0
+SABA.US,D,20140730,000000,8.67356,8.70625,8.59891,8.60989,245995.80129312,0
+SABA.US,D,20140731,000000,8.62037,8.63129,8.51253,8.51253,469905.24231945,0
+SABA.US,D,20140801,000000,8.49202,8.56682,8.49202,8.50201,268227.31964055,0
+SABA.US,D,20140804,000000,8.49202,8.50201,8.46926,8.48048,337129.64224234,0
+SABA.US,D,20140805,000000,8.45915,8.46926,8.40548,8.40548,268182.03528206,0
+SABA.US,D,20140806,000000,8.38372,8.46926,8.3626,8.40548,327531.83957837,0
+SABA.US,D,20140807,000000,8.40548,8.42723,8.3515,8.37359,618919.31708211,0
+SABA.US,D,20140808,000000,8.3626,8.41609,8.3515,8.41609,330999.50483765,0
+SABA.US,D,20140811,000000,8.40548,8.4488,8.39482,8.42723,148703.90792372,0
+SABA.US,D,20140812,000000,8.40548,8.60989,8.40548,8.60989,588922.46175515,0
+SABA.US,D,20140813,000000,8.61504,8.61504,8.50683,8.52914,200640.72476951,0
+SABA.US,D,20140814,000000,8.50683,8.59309,8.50683,8.5177,258775.29539087,0
+SABA.US,D,20140815,000000,8.54457,8.61018,8.54457,8.58799,235190.82929202,0
+SABA.US,D,20140818,000000,8.58799,8.62086,8.57731,8.59907,172731.91260225,0
+SABA.US,D,20140819,000000,8.63167,8.63167,8.57731,8.58799,260233.69986754,0
+SABA.US,D,20140820,000000,8.58799,8.65327,8.58799,8.61018,147129.50104929,0
+SABA.US,D,20140821,000000,8.62086,8.67421,8.62086,8.63167,205111.4695859,0
+SABA.US,D,20140822,000000,8.59907,8.68598,8.59907,8.67421,301058.4795417,0
+SABA.US,D,20140825,000000,8.64195,8.64195,8.59907,8.59907,293133.09647325,0
+SABA.US,D,20140826,000000,8.62086,8.66438,8.59907,8.61018,281017.9797445,0
+SABA.US,D,20140827,000000,8.64195,8.66438,8.63167,8.65327,228099.17468664,0
+SABA.US,D,20140828,000000,8.62086,8.64195,8.59907,8.59907,340536.51480118,0
+SABA.US,D,20140829,000000,8.59907,8.61018,8.58799,8.61018,204868.29878418,0
+SABA.US,D,20140902,000000,8.61018,8.62086,8.56682,8.59907,277346.84503888,0
+SABA.US,D,20140903,000000,8.59907,8.65327,8.59907,8.63167,214422.05775702,0
+SABA.US,D,20140904,000000,8.65327,8.66438,8.62086,8.63167,287171.06949527,0
+SABA.US,D,20140905,000000,8.6966,8.80466,8.68598,8.79414,717641.69991266,0
+SABA.US,D,20140908,000000,8.84795,8.84795,8.79414,8.82573,548432.04193336,0
+SABA.US,D,20140909,000000,8.85911,8.85911,8.79414,8.84795,329719.13612653,0
+SABA.US,D,20140910,000000,8.83738,8.85911,8.77222,8.84795,392149.51746714,0
+SABA.US,D,20140911,000000,8.83738,8.86945,8.81526,8.83738,307162.56293191,0
+SABA.US,D,20140912,000000,8.83156,8.83156,8.71196,8.76671,432219.35105532,0
+SABA.US,D,20140915,000000,8.78821,8.81015,8.74483,8.7551,347389.96127427,0
+SABA.US,D,20140916,000000,8.77755,8.78821,8.74483,8.7551,259568.08183119,0
+SABA.US,D,20140917,000000,8.7551,8.78821,8.74483,8.76671,217544.8174914,0
+SABA.US,D,20140918,000000,8.79896,8.81015,8.76671,8.76671,231326.15047892,0
+SABA.US,D,20140919,000000,8.77755,8.81015,8.76671,8.76671,289175.36760845,0
+SABA.US,D,20140922,000000,8.77755,8.78821,8.71196,8.74483,259243.64731766,0
+SABA.US,D,20140923,000000,8.73369,8.76671,8.71196,8.71196,215360.62261164,0
+SABA.US,D,20140924,000000,8.74483,8.7551,8.7016,8.71196,268887.3546738,0
+SABA.US,D,20140925,000000,8.74483,8.74483,8.65828,8.67965,694958.57864781,0
+SABA.US,D,20140926,000000,8.67965,8.67965,8.62566,8.63647,255710.84702222,0
+SABA.US,D,20140929,000000,8.62566,8.65828,8.58215,8.59261,215856.26922024,0
+SABA.US,D,20140930,000000,8.64693,8.67965,8.58215,8.62566,311314.45623787,0
+SABA.US,D,20141001,000000,8.63647,8.63647,8.57103,8.57103,349136.82091115,0
+SABA.US,D,20141002,000000,8.57103,8.59261,8.52782,8.5388,257844.79487408,0
+SABA.US,D,20141003,000000,8.56055,8.62566,8.54957,8.57103,242170.20350171,0
+SABA.US,D,20141006,000000,8.60422,8.63647,8.60422,8.61453,183268.28012083,0
+SABA.US,D,20141007,000000,8.59261,8.62566,8.56055,8.59261,205866.41567187,0
+SABA.US,D,20141008,000000,8.58215,8.67965,8.56055,8.61453,251904.47957481,0
+SABA.US,D,20141009,000000,8.58215,8.61453,8.52782,8.59261,291927.78813715,0
+SABA.US,D,20141010,000000,8.58215,8.59261,8.50603,8.50603,265403.56073889,0
+SABA.US,D,20141013,000000,8.51705,8.54957,8.50603,8.50603,171486.90291077,0
+SABA.US,D,20141014,000000,8.49592,8.52782,8.41905,8.41905,250751.27926766,0
+SABA.US,D,20141015,000000,8.40299,8.58799,8.31616,8.37081,574218.69258865,0
+SABA.US,D,20141016,000000,8.33791,8.51169,8.29475,8.45803,266308.6275749,0
+SABA.US,D,20141017,000000,8.45803,8.5226,8.41405,8.51169,268082.16155992,0
+SABA.US,D,20141020,000000,8.46805,8.5226,8.46805,8.51169,388055.31519321,0
+SABA.US,D,20141021,000000,8.49028,8.5226,8.47926,8.51169,243511.36491327,0
+SABA.US,D,20141022,000000,8.51169,8.62086,8.51169,8.5226,389070.1810902,0
+SABA.US,D,20141023,000000,8.55522,8.62086,8.5337,8.54428,153340.2818321,0
+SABA.US,D,20141024,000000,8.5226,8.55522,8.5226,8.54428,186504.56091826,0
+SABA.US,D,20141027,000000,8.51169,8.5226,8.47926,8.47926,210069.17633942,0
+SABA.US,D,20141028,000000,8.5226,8.54428,8.46805,8.46805,280298.39267818,0
+SABA.US,D,20141029,000000,8.49028,8.5226,8.47926,8.50092,234169.13972458,0
+SABA.US,D,20141030,000000,8.50092,8.54428,8.49028,8.54428,285270.98743995,0
+SABA.US,D,20141031,000000,8.54428,8.56637,8.51169,8.5337,259676.64022482,0
+SABA.US,D,20141103,000000,8.56637,8.56637,8.5337,8.56637,246941.81015187,0
+SABA.US,D,20141104,000000,8.5337,8.55522,8.51169,8.51169,195615.40164511,0
+SABA.US,D,20141105,000000,8.51169,8.5226,8.46805,8.46805,176368.30862191,0
+SABA.US,D,20141106,000000,8.46805,8.51169,8.46805,8.51169,210745.3400483,0
+SABA.US,D,20141107,000000,8.51169,8.56637,8.50092,8.55522,247652.09221304,0
+SABA.US,D,20141110,000000,8.53908,8.56124,8.46169,8.49592,313328.05935623,0
+SABA.US,D,20141111,000000,8.48392,8.56124,8.47338,8.56124,356072.1514297,0
+SABA.US,D,20141112,000000,8.51737,8.56124,8.51737,8.528,249925.61514241,0
+SABA.US,D,20141113,000000,8.51737,8.53908,8.44048,8.45174,269162.1624931,0
+SABA.US,D,20141114,000000,8.45174,8.50637,8.40806,8.45174,216717.29236513,0
+SABA.US,D,20141117,000000,8.39762,8.42968,8.38618,8.41871,259929.11603171,0
+SABA.US,D,20141118,000000,8.39762,8.44048,8.38618,8.40806,384676.35764986,0
+SABA.US,D,20141119,000000,8.38618,8.42968,8.35308,8.41871,310862.85332039,0
+SABA.US,D,20141120,000000,8.41871,8.47338,8.40806,8.46169,307088.12289056,0
+SABA.US,D,20141121,000000,8.50637,8.51737,8.47338,8.49592,293033.22275112,0
+SABA.US,D,20141124,000000,8.47338,8.51737,8.47338,8.50637,247050.36854551,0
+SABA.US,D,20141125,000000,8.48392,8.50637,8.42968,8.45174,388559.64647331,0
+SABA.US,D,20141126,000000,8.45174,8.50637,8.45174,8.50637,206324.22192614,0
+SABA.US,D,20141128,000000,8.44048,8.50637,8.44048,8.47338,88379.559419478,0
+SABA.US,D,20141201,000000,8.41871,8.46169,8.41871,8.42968,329109.96845486,0
+SABA.US,D,20141202,000000,8.44048,8.45174,8.41871,8.45174,433170.94291716,0
+SABA.US,D,20141203,000000,8.44048,8.48392,8.42968,8.44048,442763.78291171,0
+SABA.US,D,20141204,000000,8.42968,8.46169,8.42968,8.44048,378137.42035146,0
+SABA.US,D,20141205,000000,8.44048,8.45174,8.37515,8.38618,483641.91128216,0
+SABA.US,D,20141208,000000,8.37515,8.39762,8.21171,8.25489,905424.14820734,0
+SABA.US,D,20141209,000000,8.17918,8.39762,8.16735,8.38618,598470.63772489,0
+SABA.US,D,20141210,000000,8.35308,8.38618,8.27691,8.29824,376639.31451941,0
+SABA.US,D,20141211,000000,8.27691,8.33149,8.17918,8.21171,759838.65768224,0
+SABA.US,D,20141212,000000,7.78821,7.88685,7.70087,7.88685,621833.02436709,0
+SABA.US,D,20141215,000000,7.8543,7.88685,7.68951,7.68951,666473.47649382,0
+SABA.US,D,20141216,000000,7.62464,7.7555,7.52596,7.62464,861607.49920479,0
+SABA.US,D,20141217,000000,7.58046,7.78821,7.58046,7.72276,549970.46945448,0
+SABA.US,D,20141218,000000,7.76742,7.89686,7.76742,7.84203,646508.65740532,0
+SABA.US,D,20141219,000000,7.84203,7.93013,7.81029,7.90796,410265.74219558,0
+SABA.US,D,20141222,000000,7.87593,7.90796,7.78821,7.8543,607456.17104877,0
+SABA.US,D,20141223,000000,7.79923,7.81029,7.7555,7.76742,558325.74376167,0
+SABA.US,D,20141224,000000,7.79923,7.8543,7.7555,7.84203,306057.12831795,0
+SABA.US,D,20141226,000000,7.84203,7.89686,7.83253,7.87593,889993.96830402,0
+SABA.US,D,20141229,000000,7.83253,7.87593,7.7555,7.78821,934039.52043377,0
+SABA.US,D,20141230,000000,7.7555,7.77777,7.72276,7.73395,924731.41359725,0
+SABA.US,D,20141231,000000,7.77777,7.88685,7.77777,7.8543,1286459.7675018,0
+SABA.US,D,20150102,000000,7.82112,7.99537,7.82112,7.96299,581906.48785846,0
+SABA.US,D,20150105,000000,7.88685,7.96299,7.81029,7.84203,487360.81168097,0
+SABA.US,D,20150106,000000,7.76742,7.87593,7.76742,7.78821,307989.46772451,0
+SABA.US,D,20150107,000000,7.81029,7.91994,7.81029,7.88685,449596.75837342,0
+SABA.US,D,20150108,000000,7.88685,7.93013,7.8543,7.88685,322314.8333475,0
+SABA.US,D,20150109,000000,7.87593,7.89686,7.86447,7.87593,224917.48325286,0
+SABA.US,D,20150112,000000,7.91994,7.93013,7.88685,7.90796,250802.76696292,0
+SABA.US,D,20150113,000000,7.9024,7.95698,7.8922,7.92559,304215.97796203,0
+SABA.US,D,20150114,000000,7.82644,7.8922,7.81558,7.82644,255475.7405583,0
+SABA.US,D,20150115,000000,7.85414,7.9417,7.85414,7.87593,298969.81604832,0
+SABA.US,D,20150116,000000,7.83221,7.93072,7.83221,7.86447,305606.76606782,0
+SABA.US,D,20150120,000000,7.87593,7.92022,7.87593,7.8972,257669.86077692,0
+SABA.US,D,20150121,000000,7.88705,7.9417,7.87593,7.9417,237010.26796922,0
+SABA.US,D,20150122,000000,7.92022,7.9417,7.87593,7.8972,269678.28011308,0
+SABA.US,D,20150123,000000,7.8972,8.05211,7.8972,8.02969,485834.17049973,0
+SABA.US,D,20150126,000000,7.97508,8.02969,7.97508,7.99669,249017.44663802,0
+SABA.US,D,20150127,000000,7.98525,8.02969,7.96392,8.02969,249497.5849047,0
+SABA.US,D,20150128,000000,8.0081,8.0081,7.93072,7.95249,302430.65763714,0
+SABA.US,D,20150129,000000,7.92022,7.97508,7.90834,7.97508,186347.61649776,0
+SABA.US,D,20150130,000000,7.97508,7.97508,7.8972,7.9417,259770.93094385,0
+SABA.US,D,20150202,000000,7.9417,7.9417,7.88705,7.90834,218638.46576548,0
+SABA.US,D,20150203,000000,7.90834,7.93072,7.86447,7.87593,425831.15484063,0
+SABA.US,D,20150204,000000,7.88705,7.90834,7.87593,7.88705,217064.05889105,0
+SABA.US,D,20150205,000000,7.88705,7.97508,7.87593,7.95249,401710.72044411,0
+SABA.US,D,20150206,000000,7.92022,7.95249,7.87593,7.87593,439821.54027758,0
+SABA.US,D,20150209,000000,7.86447,7.9417,7.86447,7.9417,233758.47882983,0
+SABA.US,D,20150210,000000,7.90258,7.96971,7.90258,7.94771,216933.7888187,0
+SABA.US,D,20150211,000000,7.94771,8.00199,7.8922,7.95769,408136.13667946,0
+SABA.US,D,20150212,000000,7.93588,8.20121,7.92577,8.11277,895057.75211654,0
+SABA.US,D,20150213,000000,8.05792,8.1456,8.04653,8.08004,324056.10998128,0
+SABA.US,D,20150217,000000,8.00199,8.1019,7.95769,8.03582,733034.6597953,0
+SABA.US,D,20150218,000000,8.05792,8.12348,8.01403,8.11277,544089.08585461,0
+SABA.US,D,20150219,000000,8.13531,8.15689,8.06885,8.08004,254114.10813537,0
+SABA.US,D,20150220,000000,8.05792,8.08004,8.00199,8.06885,223506.22413572,0
+SABA.US,D,20150223,000000,8.08004,8.1019,7.95769,7.96971,324142.3363625,0
+SABA.US,D,20150224,000000,7.96971,8.03582,7.96971,8.00199,238525.74314425,0
+SABA.US,D,20150225,000000,8.11277,8.18978,8.08004,8.11277,347478.66899021,0
+SABA.US,D,20150226,000000,8.11277,8.13531,8.09112,8.11277,283594.22550869,0
+SABA.US,D,20150227,000000,8.11277,8.15689,8.11277,8.1456,232164.22127771,0
+SABA.US,D,20150302,000000,8.1456,8.21251,8.12348,8.17967,280310.79935174,0
+SABA.US,D,20150303,000000,8.12348,8.23433,8.12348,8.18978,883960.60295309,0
+SABA.US,D,20150304,000000,8.17967,8.24489,8.06885,8.06885,227311.97124944,0
+SABA.US,D,20150305,000000,8.06885,8.13531,8.06885,8.11277,155106.37181299,0
+SABA.US,D,20150306,000000,8.11277,8.12348,8.03582,8.1019,186903.43547313,0
+SABA.US,D,20150309,000000,8.08004,8.08004,8.00199,8.02454,345991.10883069,0
+SABA.US,D,20150310,000000,7.98062,8.03582,7.93588,7.93588,331765.61692981,0
+SABA.US,D,20150311,000000,7.93588,8.01403,7.93588,7.98062,200490.60401947,0
+SABA.US,D,20150312,000000,7.99167,8.05792,7.99167,8.01403,280215.26796534,0
+SABA.US,D,20150313,000000,8.01873,8.05258,7.97508,7.97508,139673.09024132,0
+SABA.US,D,20150316,000000,8.01873,8.01873,7.95235,7.95235,289544.46614679,0
+SABA.US,D,20150317,000000,7.8965,7.96376,7.88653,7.91978,203234.96021036,0
+SABA.US,D,20150318,000000,7.91978,7.99669,7.86398,7.97508,206304.37124844,0
+SABA.US,D,20150319,000000,7.96376,7.97508,7.88653,7.8965,185626.78876408,0
+SABA.US,D,20150320,000000,7.91978,7.95235,7.9078,7.91978,205128.83892889,0
+SABA.US,D,20150323,000000,7.91978,7.95235,7.8965,7.9078,191583.23273897,0
+SABA.US,D,20150324,000000,7.97508,8.00828,7.91978,8.00828,205762.19961398,0
+SABA.US,D,20150325,000000,8.00828,8.10727,7.96376,7.96376,612134.10731355,0
+SABA.US,D,20150326,000000,7.97508,8.01873,7.95235,8.01873,172177.95462791,0
+SABA.US,D,20150327,000000,8.00828,8.04081,7.99669,8.01873,208831.61065207,0
+SABA.US,D,20150330,000000,8.05258,8.07399,7.97508,8.04081,267514.55624468,0
+SABA.US,D,20150331,000000,8.04081,8.04081,7.94152,7.96376,315919.19312869,0
+SABA.US,D,20150401,000000,7.96376,8.03003,7.96376,7.97508,262368.26805309,0
+SABA.US,D,20150402,000000,7.93031,8.05258,7.93031,7.99669,260380.71894919,0
+SABA.US,D,20150406,000000,7.99669,8.12995,7.99669,8.08488,328912.08201163,0
+SABA.US,D,20150407,000000,8.06295,8.14063,8.04081,8.12995,235270.85233647,0
+SABA.US,D,20150408,000000,8.12995,8.15203,8.08488,8.11918,250183.05361873,0
+SABA.US,D,20150409,000000,8.11918,8.15203,8.08488,8.08488,328186.9119422,0
+SABA.US,D,20150410,000000,8.08488,8.15203,8.08488,8.12995,303717.85001871,0
+SABA.US,D,20150413,000000,8.09679,8.1632,8.09679,8.10727,270401.58918147,0
+SABA.US,D,20150414,000000,8.11291,8.13574,8.06901,8.06901,182923.99492961,0
+SABA.US,D,20150415,000000,8.10747,8.1967,8.10747,8.18592,208948.23338351,0
+SABA.US,D,20150416,000000,8.15255,8.37535,8.15255,8.2417,347173.4648207,0
+SABA.US,D,20150417,000000,8.18592,8.2082,8.11936,8.16338,262817.38963587,0
+SABA.US,D,20150420,000000,8.1967,8.2417,8.15255,8.15255,233164.81950011,0
+SABA.US,D,20150421,000000,8.1967,8.2082,8.13043,8.13043,149542.5990562,0
+SABA.US,D,20150422,000000,8.17476,8.18592,8.11936,8.11936,177529.57326688,0
+SABA.US,D,20150423,000000,8.11936,8.2082,8.11936,8.1967,184356.96572549,0
+SABA.US,D,20150424,000000,8.18592,8.25313,8.16338,8.25313,258531.50425548,0
+SABA.US,D,20150427,000000,8.2191,8.25313,8.17476,8.17476,200228.20287373,0
+SABA.US,D,20150428,000000,8.17476,8.26443,8.17476,8.23053,214575.28017545,0
+SABA.US,D,20150429,000000,8.18592,8.30839,8.18592,8.27475,244701.16490742,0
+SABA.US,D,20150430,000000,8.28651,8.28651,8.16338,8.16338,233402.40729873,0
+SABA.US,D,20150501,000000,8.18592,8.1967,8.14113,8.16338,255999.92251609,0
+SABA.US,D,20150504,000000,8.16338,8.2417,8.16338,8.2082,188478.46268124,0
+SABA.US,D,20150505,000000,8.17476,8.17476,8.15255,8.16338,144186.63808149,0
+SABA.US,D,20150506,000000,8.14113,8.17476,8.08488,8.16338,163959.15372984,0
+SABA.US,D,20150507,000000,8.11936,8.29702,8.11936,8.25313,177448.30955508,0
+SABA.US,D,20150508,000000,8.25313,8.25313,8.13043,8.15255,192336.93815757,0
+SABA.US,D,20150511,000000,8.16338,8.18592,8.11936,8.15255,185791.79752239,0
+SABA.US,D,20150512,000000,8.11291,8.19173,8.07984,8.11291,306911.32779237,0
+SABA.US,D,20150513,000000,8.11291,8.1806,8.09112,8.12402,256643.82887372,0
+SABA.US,D,20150514,000000,8.1582,8.1582,7.99022,8.07984,216519.40592189,0
+SABA.US,D,20150515,000000,8.1021,8.1582,8.1021,8.12402,162286.11380063,0
+SABA.US,D,20150518,000000,8.12402,8.1582,8.11291,8.11291,156646.04000147,0
+SABA.US,D,20150519,000000,8.1021,8.14631,8.06869,8.14631,235932.12803709,0
+SABA.US,D,20150520,000000,8.11291,8.22492,8.09112,8.20271,375312.42078245,0
+SABA.US,D,20150521,000000,8.16867,8.20271,8.12402,8.14631,240737.23270584,0
+SABA.US,D,20150522,000000,8.13594,8.16867,8.12402,8.16867,201146.91705065,0
+SABA.US,D,20150526,000000,8.20271,8.20271,8.1021,8.13594,264738.56303622,0
+SABA.US,D,20150527,000000,8.11291,8.20271,8.11291,8.20271,172287.13335521,0
+SABA.US,D,20150528,000000,8.1582,8.19173,8.14631,8.1806,300510.72490413,0
+SABA.US,D,20150529,000000,8.1806,8.1806,8.04619,8.13594,530444.84660992,0
+SABA.US,D,20150601,000000,8.11291,8.14631,8.09112,8.09112,270859.39543574,0
+SABA.US,D,20150602,000000,8.07984,8.1021,8.06869,8.06869,164718.44215155,0
+SABA.US,D,20150603,000000,8.07984,8.07984,8.01313,8.06869,263522.7090276,0
+SABA.US,D,20150604,000000,8.06869,8.06869,8.02378,8.04619,183190.11807742,0
+SABA.US,D,20150605,000000,8.04619,8.04619,7.91115,7.9792,393991.28815672,0
+SABA.US,D,20150608,000000,7.93431,7.9792,7.91115,7.91115,242170.8238354,0
+SABA.US,D,20150609,000000,7.94574,7.94574,7.83385,7.86652,300120.53502075,0
+SABA.US,D,20150610,000000,7.89998,8.20271,7.87878,8.09112,844393.85997772,0
+SABA.US,D,20150611,000000,8.07984,8.16867,7.9792,8.04619,787037.18778831,0
+SABA.US,D,20150612,000000,7.95055,8.02923,7.95055,7.99503,165722.76237602,0
+SABA.US,D,20150615,000000,7.98376,7.99503,7.95055,7.95055,162872.94945989,0
+SABA.US,D,20150616,000000,7.97333,7.98376,7.90526,7.91735,195194.81541151,0
+SABA.US,D,20150617,000000,7.9615,7.97333,7.91735,7.9615,223246.30432469,0
+SABA.US,D,20150618,000000,7.9615,7.98376,7.91735,7.9615,165987.02452279,0
+SABA.US,D,20150619,000000,7.92799,7.97333,7.91735,7.91735,288431.5875287,0
+SABA.US,D,20150622,000000,7.91735,7.9615,7.90526,7.91735,230639.44109751,0
+SABA.US,D,20150623,000000,7.91735,7.99503,7.91735,7.98376,356939.99824504,0
+SABA.US,D,20150624,000000,7.97333,7.99503,7.91735,7.97333,276230.86475239,0
+SABA.US,D,20150625,000000,7.98376,7.98376,7.84905,7.87204,334653.2702003,0
+SABA.US,D,20150626,000000,7.82723,7.90526,7.79339,7.82723,292710.02890495,0
+SABA.US,D,20150629,000000,7.79339,7.80414,7.71516,7.7476,337499.98144803,0
+SABA.US,D,20150630,000000,7.82723,7.89432,7.80414,7.89432,368876.45887457,0
+SABA.US,D,20150701,000000,7.89432,7.95055,7.84905,7.92799,400721.28822791,0
+SABA.US,D,20150702,000000,7.88366,7.90526,7.83819,7.90526,187089.53557649,0
+SABA.US,D,20150706,000000,7.86094,7.90526,7.82723,7.90526,314700.23745168,0
+SABA.US,D,20150707,000000,7.88366,7.89432,7.80414,7.88366,237404.80018833,0
+SABA.US,D,20150708,000000,7.86094,7.86094,7.7476,7.7821,284248.67753884,0
+SABA.US,D,20150709,000000,7.79339,7.80414,7.7476,7.75921,241417.11841678,0
+SABA.US,D,20150710,000000,7.79339,7.84905,7.79339,7.82723,265453.8077668,0
+SABA.US,D,20150713,000000,7.83819,7.87204,7.81626,7.84905,182818.53820438,0
+SABA.US,D,20150714,000000,7.84905,7.89432,7.82723,7.83819,186250.22411034,0
+SABA.US,D,20150715,000000,7.86593,7.88911,7.83321,7.85576,324855.09975837,0
+SABA.US,D,20150716,000000,7.86593,7.88911,7.84302,7.88911,201862.78211491,0
+SABA.US,D,20150717,000000,7.87847,7.91105,7.86593,7.87847,143653.7714522,0
+SABA.US,D,20150720,000000,7.87847,7.87847,7.8213,7.84302,205587.8858505,0
+SABA.US,D,20150721,000000,7.83321,7.85576,7.77642,7.84302,202483.11579278,0
+SABA.US,D,20150722,000000,7.78789,7.88911,7.74275,7.74275,335049.66342045,0
+SABA.US,D,20150723,000000,7.73155,7.8213,7.71988,7.71988,218008.20674877,0
+SABA.US,D,20150724,000000,7.68606,7.70864,7.62979,7.65247,270183.23172686,0
+SABA.US,D,20150727,000000,7.60708,7.62979,7.58414,7.61912,310380.233719,0
+SABA.US,D,20150728,000000,7.61912,7.6752,7.59587,7.59587,182428.96865467,0
+SABA.US,D,20150729,000000,7.59587,7.66337,7.59587,7.62979,245164.55416479,0
+SABA.US,D,20150730,000000,7.60708,7.70864,7.60708,7.68606,205769.64361812,0
+SABA.US,D,20150731,000000,7.70864,7.71988,7.6752,7.69741,166727.08260048,0
+SABA.US,D,20150803,000000,7.68606,7.74275,7.6752,7.71988,274699.26090174,0
+SABA.US,D,20150804,000000,7.70864,7.74275,7.70864,7.73155,179414.14698024,0
+SABA.US,D,20150805,000000,7.74275,7.76548,7.70864,7.71988,300442.48819957,0
+SABA.US,D,20150806,000000,7.70864,7.73155,7.6752,7.70864,344796.34616711,0
+SABA.US,D,20150807,000000,7.70864,7.70864,7.64054,7.69741,236557.42438437,0
+SABA.US,D,20150810,000000,7.68606,7.71988,7.65247,7.68606,233275.23889478,0
+SABA.US,D,20150811,000000,7.66337,7.68606,7.58414,7.61912,376503.46144396,0
+SABA.US,D,20150812,000000,7.57376,7.59587,7.43807,7.57376,441080.81764365,0
+SABA.US,D,20150813,000000,7.54464,7.54464,7.47727,7.48807,323106.99945414,0
+SABA.US,D,20150814,000000,7.48807,7.53422,7.46585,7.48807,163103.09325439,0
+SABA.US,D,20150817,000000,7.47727,7.4995,7.46585,7.47727,252116.63369264,0
+SABA.US,D,20150818,000000,7.38686,7.45484,7.30723,7.36456,563732.57209797,0
+SABA.US,D,20150819,000000,7.3309,7.48807,7.31927,7.48807,324078.44199369,0
+SABA.US,D,20150820,000000,7.42069,7.44325,7.3527,7.36456,293492.26967274,0
+SABA.US,D,20150821,000000,7.29671,7.30723,7.10373,7.11553,761749.90574379,0
+SABA.US,D,20150824,000000,6.8666,6.95691,6.73072,6.78694,1306081.5420664,0
+SABA.US,D,20150825,000000,6.90094,6.92355,6.75409,6.76479,953846.15443444,0
+SABA.US,D,20150826,000000,6.87731,6.9689,6.70816,6.75409,1320001.8297977,0
+SABA.US,D,20150827,000000,6.84426,6.99145,6.84426,6.91125,759184.20565215,0
+SABA.US,D,20150828,000000,6.91125,7.08151,6.91125,7.08151,463216.18427101,0
+SABA.US,D,20150831,000000,7.04784,7.10373,7.02486,7.03623,464807.96048842,0
+SABA.US,D,20150901,000000,6.92355,7.0922,6.92355,7.05913,384279.34409602,0
+SABA.US,D,20150902,000000,7.07012,7.14906,7.04784,7.14906,381007.70427895,0
+SABA.US,D,20150903,000000,7.11553,7.13778,7.05913,7.07012,232668.55255782,0
+SABA.US,D,20150904,000000,7.02486,7.0922,7.02486,7.03623,575753.39810769,0
+SABA.US,D,20150908,000000,7.04784,7.07012,7.02486,7.02486,238502.79079816,0
+SABA.US,D,20150909,000000,7.02486,7.07012,6.9689,6.9689,377827.25351252,0
+SABA.US,D,20150910,000000,7.00188,7.02486,6.97946,6.99145,176604.03541949,0
+SABA.US,D,20150911,000000,6.9689,7.00188,6.95691,6.99145,190237.72899168,0
+SABA.US,D,20150914,000000,6.98476,7.03043,6.97388,6.97388,232168.56361346,0
+SABA.US,D,20150915,000000,6.97388,7.03043,6.93934,6.97388,283320.65835675,0
+SABA.US,D,20150916,000000,6.93934,7.05379,6.92874,7.05379,489741.03200295,0
+SABA.US,D,20150917,000000,7.01929,7.1102,7.0077,7.09894,230374.55861707,0
+SABA.US,D,20150918,000000,7.06474,7.15597,7.06474,7.12135,251537.8623712,0
+SABA.US,D,20150921,000000,7.09894,7.13291,7.07637,7.09894,307977.68138463,0
+SABA.US,D,20150922,000000,7.03043,7.09894,7.01929,7.06474,275309.66924076,0
+SABA.US,D,20150923,000000,7.03043,7.07637,6.95127,6.95127,457205.77126614,0
+SABA.US,D,20150924,000000,6.92874,6.96249,6.83747,6.8602,375591.57093749,0
+SABA.US,D,20150925,000000,6.88274,6.98476,6.88274,6.93934,320741.66714043,0
+SABA.US,D,20150928,000000,6.92874,6.93934,6.81504,6.87175,444888.42575841,0
+SABA.US,D,20150929,000000,6.83747,6.87175,6.78104,6.81504,516901.72175471,0
+SABA.US,D,20150930,000000,6.92874,6.92874,6.82568,6.91662,890028.70699006,0
+SABA.US,D,20151001,000000,6.87175,6.91662,6.84908,6.88274,557929.35054152,0
+SABA.US,D,20151002,000000,6.83747,6.97388,6.83747,6.93934,380699.39844105,0
+SABA.US,D,20151005,000000,6.93934,7.0875,6.93934,7.0077,625352.7976553,0
+SABA.US,D,20151006,000000,7.03043,7.13291,7.03043,7.1102,232873.88300519,0
+SABA.US,D,20151007,000000,7.13291,7.33717,7.1102,7.31446,619383.32667315,0
+SABA.US,D,20151008,000000,7.31446,7.36026,7.30353,7.33717,441714.79866244,0
+SABA.US,D,20151009,000000,7.37185,7.39375,7.34816,7.34816,419085.6464275,0
+SABA.US,D,20151012,000000,7.34816,7.43939,7.14409,7.33717,293427.75497024,0
+SABA.US,D,20151013,000000,7.33717,7.38294,7.2693,7.2693,335884.63255086,0
+SABA.US,D,20151014,000000,7.29783,7.38875,7.28607,7.34321,316068.07321138,0
+SABA.US,D,20151015,000000,7.34321,7.46872,7.32088,7.42297,298616.84618562,0
+SABA.US,D,20151016,000000,7.38875,7.50272,7.38875,7.46872,347993.54594284,0
+SABA.US,D,20151019,000000,7.43385,7.47965,7.40008,7.43385,243413.97252584,0
+SABA.US,D,20151020,000000,7.42297,7.49128,7.40008,7.43385,211810.4529732,0
+SABA.US,D,20151021,000000,7.43385,7.4574,7.38875,7.38875,196970.83073125,0
+SABA.US,D,20151022,000000,7.43385,7.53718,7.4122,7.4463,343164.24826064,0
+SABA.US,D,20151023,000000,7.47965,7.50272,7.4574,7.4574,300544.84325642,0
+SABA.US,D,20151026,000000,7.43385,7.50272,7.43385,7.49128,128041.21344763,0
+SABA.US,D,20151027,000000,7.52528,7.55968,7.49128,7.50272,331241.43497202,0
+SABA.US,D,20151028,000000,7.4574,7.51429,7.4574,7.46872,291162.91671235,0
+SABA.US,D,20151029,000000,7.46872,7.51429,7.33218,7.3665,749825.85178773,0
+SABA.US,D,20151030,000000,7.43385,7.4574,7.40008,7.4463,225210.28074881,0
+SABA.US,D,20151102,000000,7.4574,7.53718,7.43385,7.43385,302611.79507107,0
+SABA.US,D,20151103,000000,7.42297,7.4574,7.3665,7.3665,294144.24036818,0
+SABA.US,D,20151104,000000,7.38875,7.50272,7.38875,7.47965,352876.81265501,0
+SABA.US,D,20151105,000000,7.47965,7.51429,7.46872,7.47965,190657.69489159,0
+SABA.US,D,20151106,000000,7.47965,7.49128,7.3544,7.4463,464804.23848635,0
+SABA.US,D,20151109,000000,7.41762,7.47503,7.33679,7.33679,166819.51231849,0
+SABA.US,D,20151110,000000,7.30305,7.33679,7.25675,7.27979,234222.48842087,0
+SABA.US,D,20151111,000000,7.33679,7.37197,7.23373,7.24577,294236.67008619,0
+SABA.US,D,20151112,000000,7.23373,7.32589,7.21145,7.2914,274320.23702456,0
+SABA.US,D,20151113,000000,7.25675,7.2914,7.22284,7.25675,242086.45845521,0
+SABA.US,D,20151116,000000,7.25675,7.42826,7.21145,7.4055,448611.04815929,0
+SABA.US,D,20151117,000000,7.34816,7.37197,7.25675,7.2914,304547.8564797,0
+SABA.US,D,20151118,000000,7.30305,7.32589,7.22284,7.26865,588217.14236342,0
+SABA.US,D,20151119,000000,7.26865,7.37197,7.26865,7.36026,382301.72033098,0
+SABA.US,D,20151120,000000,7.32589,7.4055,7.31414,7.31414,324988.47149911,0
+SABA.US,D,20151123,000000,7.30305,7.37197,7.30305,7.30305,295643.58686759,0
+SABA.US,D,20151124,000000,7.27979,7.33679,7.15436,7.21145,1351950.2548753,0
+SABA.US,D,20151125,000000,7.23373,7.37197,7.23373,7.37197,456651.81329181,0
+SABA.US,D,20151127,000000,7.37197,7.38327,7.32589,7.36026,117854.09378968,0
+SABA.US,D,20151130,000000,7.37197,7.37197,7.30305,7.33679,385450.53407984,0
+SABA.US,D,20151201,000000,7.34816,7.41762,7.34816,7.4055,469447.43606519,0
+SABA.US,D,20151202,000000,7.36026,7.44004,7.34816,7.44004,539925.40620876,0
+SABA.US,D,20151203,000000,7.44004,7.46328,7.38327,7.39409,409159.06691426,0
+SABA.US,D,20151204,000000,7.39409,7.4055,7.36026,7.4055,511689.05785958,0
+SABA.US,D,20151207,000000,7.39409,7.45146,7.38327,7.39409,470539.84367191,0
+SABA.US,D,20151208,000000,7.39409,7.41762,7.30305,7.31414,544628.15582067,0
+SABA.US,D,20151209,000000,7.36026,7.37197,7.27979,7.32589,441796.06237424,0
+SABA.US,D,20151210,000000,7.33679,7.33679,7.24577,7.2914,325257.07598163,0
+SABA.US,D,20151211,000000,7.26865,7.27979,7.1197,7.18758,490546.22511682,0
+SABA.US,D,20151214,000000,7.18259,7.22838,6.97595,7.01028,714786.30399346,0
+SABA.US,D,20151215,000000,7.04458,7.10202,7.01028,7.06714,476756.82779151,0
+SABA.US,D,20151216,000000,7.10202,7.34344,7.10202,7.26335,455439.06095157,0
+SABA.US,D,20151217,000000,7.24027,7.35472,7.21726,7.29765,480066.30796293,0
+SABA.US,D,20151218,000000,7.29765,7.36682,7.29765,7.34344,449085.60342285,0
+SABA.US,D,20151221,000000,7.33218,7.48099,7.33218,7.48099,552727.23231892,0
+SABA.US,D,20151222,000000,7.42376,7.48099,7.40068,7.48099,329340.73258304,0
+SABA.US,D,20151223,000000,7.48099,7.65409,7.3893,7.60785,739806.84255659,0
+SABA.US,D,20151224,000000,7.57376,7.60785,7.56205,7.57376,158106.92581284,0
+SABA.US,D,20151228,000000,7.53867,7.5619,7.35472,7.42376,596073.6683936,0
+SABA.US,D,20151229,000000,7.47047,7.57499,7.41287,7.42376,444943.63545573,0
+SABA.US,D,20151230,000000,7.40068,7.45857,7.28575,7.28575,570752.88833039,0
+SABA.US,D,20151231,000000,7.28575,7.41859,7.28575,7.29765,802124.32316786,0
+SABA.US,D,20160104,000000,7.27492,7.36682,7.25157,7.28575,409183.88026138,0
+SABA.US,D,20160105,000000,7.27492,7.33218,7.24027,7.30848,291532.01525068,0
+SABA.US,D,20160106,000000,7.28575,7.30848,7.26335,7.29765,183497.80358164,0
+SABA.US,D,20160107,000000,7.27492,7.28012,7.13633,7.14776,518005.9157013,0
+SABA.US,D,20160108,000000,7.17133,7.20598,7.13633,7.13633,423006.15527162,0
+SABA.US,D,20160111,000000,7.13633,7.14776,7.06714,7.09036,484416.08771213,0
+SABA.US,D,20160112,000000,7.16554,7.18758,7.09036,7.09635,561270.46773052,0
+SABA.US,D,20160113,000000,7.13104,7.13104,7.06187,7.10812,425127.07611625,0
+SABA.US,D,20160114,000000,7.10812,7.11264,7.06474,7.08538,221957.25094207,0
+SABA.US,D,20160115,000000,7.03863,7.04993,6.98076,7.0272,387691.79965797,0
+SABA.US,D,20160119,000000,7.00389,7.00389,6.84274,6.86566,403592.19248909,0
+SABA.US,D,20160120,000000,6.79603,6.88844,6.78152,6.79603,643228.33291667,0
+SABA.US,D,20160121,000000,6.78438,6.92388,6.78438,6.87677,251411.93463459,0
+SABA.US,D,20160122,000000,6.91142,6.93485,6.84274,6.92388,514246.07327975,0
+SABA.US,D,20160125,000000,6.92388,7.00389,6.91142,6.91142,370735.59890714,0
+SABA.US,D,20160126,000000,6.91142,7.00389,6.88844,6.98076,289162.34060122,0
+SABA.US,D,20160127,000000,7.01571,7.20643,6.9464,7.05004,491178.34513457,0
+SABA.US,D,20160128,000000,7.10812,7.17743,7.09635,7.11958,294031.95997249,0
+SABA.US,D,20160129,000000,7.20049,7.24626,7.16554,7.22334,336968.35548609,0
+SABA.US,D,20160201,000000,7.23484,7.33335,7.22334,7.32751,378141.14235352,0
+SABA.US,D,20160202,000000,7.25755,7.32751,7.11958,7.1545,341027.81907406,0
+SABA.US,D,20160203,000000,7.22334,7.25755,7.07569,7.25755,293777.62316456,0
+SABA.US,D,20160204,000000,7.25755,7.25755,7.13104,7.22334,249784.17906387,0
+SABA.US,D,20160205,000000,7.22334,7.23484,7.13104,7.1545,249657.63099358,0
+SABA.US,D,20160208,000000,7.09635,7.12135,6.96974,7.08538,208677.14756629,0
+SABA.US,D,20160209,000000,6.96974,7.07305,6.96974,7.00389,223533.51881754,0
+SABA.US,D,20160210,000000,7.04458,7.04458,6.8481,6.88248,372795.10671766,0
+SABA.US,D,20160211,000000,6.78952,6.89401,6.78952,6.85906,542783.90379638,0
+SABA.US,D,20160212,000000,6.8481,6.89401,6.79519,6.8018,266337.78325776,0
+SABA.US,D,20160216,000000,6.81346,6.91109,6.81346,6.88248,205304.39335972,0
+SABA.US,D,20160217,000000,6.92889,6.97543,6.89401,6.91695,205876.34101072,0
+SABA.US,D,20160218,000000,6.91695,7.02138,6.91695,7.0099,276404.5581822,0
+SABA.US,D,20160219,000000,6.99865,7.06732,6.95322,6.99865,272478.46633498,0
+SABA.US,D,20160222,000000,7.06732,7.07942,6.87126,6.88248,930741.20626857,0
+SABA.US,D,20160223,000000,6.85906,6.97543,6.85906,6.9519,387057.19830552,0
+SABA.US,D,20160224,000000,6.89401,6.9864,6.89401,6.94013,568763.47822547,0
+SABA.US,D,20160225,000000,6.91695,7.0099,6.91695,6.9864,334018.04851416,0
+SABA.US,D,20160226,000000,6.9864,7.03299,6.92889,6.97543,476790.94614378,0
+SABA.US,D,20160229,000000,7.0099,7.04458,6.96371,6.99865,238378.10372892,0
+SABA.US,D,20160301,000000,7.02138,7.12582,7.02138,7.07942,319870.09832303,0
+SABA.US,D,20160302,000000,7.07942,7.19515,7.06732,7.07942,1423046.077362,0
+SABA.US,D,20160303,000000,7.11421,7.17226,7.10245,7.14872,445129.7355591,0
+SABA.US,D,20160304,000000,7.14872,7.27627,7.13163,7.25305,530469.65995703,0
+SABA.US,D,20160307,000000,7.22983,7.32335,7.22384,7.29961,286257.93832145,0
+SABA.US,D,20160308,000000,7.26508,7.29961,7.24208,7.27627,217892.82468469,0
+SABA.US,D,20160309,000000,7.24208,7.29432,7.20694,7.27627,355676.37854323,0
+SABA.US,D,20160310,000000,7.27627,7.3696,7.27627,7.3107,297123.70302298,0
+SABA.US,D,20160311,000000,7.32335,7.41652,7.32335,7.4034,161446.1820008,0
+SABA.US,D,20160314,000000,7.43263,7.43263,7.33906,7.3512,212817.87486605,0
+SABA.US,D,20160315,000000,7.29363,7.37456,7.28152,7.37456,256890.72167752,0
+SABA.US,D,20160316,000000,7.3512,7.43263,7.29363,7.41006,274193.68895428,0
+SABA.US,D,20160317,000000,7.38652,7.49095,7.36328,7.44488,326698.73144899,0
+SABA.US,D,20160318,000000,7.45632,7.58346,7.4416,7.56079,295569.76715991,0
+SABA.US,D,20160321,000000,7.51429,7.64218,7.50256,7.60737,537678.55762753,0
+SABA.US,D,20160322,000000,7.57283,7.60737,7.52578,7.58362,334969.02004232,0
+SABA.US,D,20160323,000000,7.60737,7.64218,7.51429,7.59572,452772.8668041,0
+SABA.US,D,20160324,000000,7.54913,7.58362,7.47916,7.49095,403475.56975765,0
+SABA.US,D,20160328,000000,7.53766,7.54913,7.47916,7.54913,442637.8551751,0
+SABA.US,D,20160329,000000,7.51429,7.56079,7.41006,7.47916,982848.61487567,0
+SABA.US,D,20160330,000000,7.53766,7.54913,7.50256,7.54913,253768.5822768,0
+SABA.US,D,20160331,000000,7.56079,7.61962,7.53766,7.58362,554343.82188344,0
+SABA.US,D,20160401,000000,7.59572,7.61962,7.54913,7.59572,291460.67687773,0
+SABA.US,D,20160404,000000,7.57283,7.58346,7.51429,7.53766,267423.36719403,0
+SABA.US,D,20160405,000000,7.52578,7.53766,7.45632,7.50256,235141.82293147,0
+SABA.US,D,20160406,000000,7.47916,7.52578,7.42113,7.42113,366268.57609281,0
+SABA.US,D,20160407,000000,7.44488,7.45632,7.41006,7.43263,174916.7278157,0
+SABA.US,D,20160408,000000,7.43263,7.49095,7.42113,7.42113,202407.43508408,0
+SABA.US,D,20160411,000000,7.51429,7.51429,7.45632,7.45632,192283.58946127,0
+SABA.US,D,20160412,000000,7.47916,7.57283,7.47916,7.56079,239989.73062402,0
+SABA.US,D,20160413,000000,7.56675,7.57897,7.53232,7.53232,211722.36559095,0
+SABA.US,D,20160414,000000,7.57897,7.60105,7.56675,7.60105,145034.01388546,0
+SABA.US,D,20160415,000000,7.58982,7.61359,7.54284,7.58982,190199.26830364,0
+SABA.US,D,20160418,000000,7.53232,7.55561,7.48506,7.55561,253371.56872297,0
+SABA.US,D,20160419,000000,7.53232,7.58982,7.51981,7.57897,169177.40062807,0
+SABA.US,D,20160420,000000,7.58982,7.67215,7.57897,7.67215,246757.57104955,0
+SABA.US,D,20160421,000000,7.66005,7.70669,7.6254,7.66005,195834.37943339,0
+SABA.US,D,20160422,000000,7.61359,7.68399,7.57897,7.57897,253475.16444717,0
+SABA.US,D,20160425,000000,7.61359,7.67186,7.57897,7.6254,213606.31897062,0
+SABA.US,D,20160426,000000,7.6367,7.71846,7.6254,7.71846,359278.03587693,0
+SABA.US,D,20160427,000000,7.68399,7.70669,7.6367,7.67215,183102.65102884,0
+SABA.US,D,20160428,000000,7.67215,7.7305,7.66005,7.66005,195049.65733089,0
+SABA.US,D,20160429,000000,7.69484,7.74179,7.68399,7.69484,173847.89288872,0
+SABA.US,D,20160502,000000,7.67215,7.69484,7.66005,7.69484,184046.79888656,0
+SABA.US,D,20160503,000000,7.68399,7.6859,7.53232,7.56675,223357.34405302,0
+SABA.US,D,20160504,000000,7.51981,7.58982,7.4981,7.56675,204991.74518607,0
+SABA.US,D,20160505,000000,7.56675,7.56675,7.51981,7.56675,110060.84179463,0
+SABA.US,D,20160506,000000,7.56675,7.58982,7.51981,7.53232,151369.48173752,0
+SABA.US,D,20160509,000000,7.56675,7.58982,7.45,7.45,232365.82972302,0
+SABA.US,D,20160510,000000,7.42613,7.6659,7.42613,7.6254,375353.98313886,0
+SABA.US,D,20160511,000000,7.56675,7.61359,7.55561,7.55561,169482.60479758,0
+SABA.US,D,20160512,000000,7.59587,7.60137,7.5021,7.5021,178022.73854078,0
+SABA.US,D,20160513,000000,7.49035,7.57302,7.49035,7.57302,171182.93940861,0
+SABA.US,D,20160516,000000,7.5375,7.56079,7.5375,7.5375,194862.93689385,0
+SABA.US,D,20160517,000000,7.52543,7.54913,7.5021,7.5375,119632.59044413,0
+SABA.US,D,20160518,000000,7.57302,7.63134,7.56079,7.57302,292614.49751856,0
+SABA.US,D,20160519,000000,7.5375,7.57302,7.43179,7.47886,147272.79812888,0
+SABA.US,D,20160520,000000,7.47886,7.52543,7.40856,7.49035,203286.44790562,0
+SABA.US,D,20160523,000000,7.49035,7.5375,7.45437,7.51403,117202.12309424,0
+SABA.US,D,20160524,000000,7.52543,7.5838,7.5021,7.57302,162823.94309934,0
+SABA.US,D,20160525,000000,7.62025,7.63134,7.56079,7.63134,189730.91637686,0
+SABA.US,D,20160526,000000,7.63134,7.65509,7.5375,7.5375,183635.51765813,0
+SABA.US,D,20160527,000000,7.57302,7.60785,7.47886,7.5021,181433.95343537,0
+SABA.US,D,20160531,000000,7.5021,7.57302,7.47886,7.49035,225725.77803512,0
+SABA.US,D,20160601,000000,7.5021,7.57302,7.50116,7.5375,182375.61995838,0
+SABA.US,D,20160602,000000,7.52543,7.5375,7.49035,7.5021,136333.21371968,0
+SABA.US,D,20160603,000000,7.49035,7.56079,7.49035,7.56079,123383.12786052,0
+SABA.US,D,20160606,000000,7.5838,7.63134,7.5375,7.55561,251593.07206853,0
+SABA.US,D,20160607,000000,7.56079,7.59587,7.55227,7.5838,230826.16153455,0
+SABA.US,D,20160608,000000,7.57302,7.65509,7.57302,7.65509,210256.51711013,0
+SABA.US,D,20160609,000000,7.60785,7.70152,7.60785,7.6785,207996.64152167,0
+SABA.US,D,20160610,000000,7.59587,7.66649,7.57302,7.59587,199070.66023083,0
+SABA.US,D,20160613,000000,7.62025,7.66635,7.47886,7.49035,267321.63247087,0
+SABA.US,D,20160614,000000,7.47312,7.50631,7.29671,7.43731,337675.53587886,0
+SABA.US,D,20160615,000000,7.36763,7.44956,7.36763,7.43731,308182.39149832,0
+SABA.US,D,20160616,000000,7.43731,7.43731,7.37839,7.39068,133618.01321166,0
+SABA.US,D,20160617,000000,7.37839,7.42551,7.37839,7.42551,96719.945718411,0
+SABA.US,D,20160620,000000,7.46131,7.46131,7.36763,7.37839,153291.89580522,0
+SABA.US,D,20160621,000000,7.41492,7.44956,7.39068,7.41492,216630.44565023,0
+SABA.US,D,20160622,000000,7.39068,7.48469,7.39068,7.48469,226367.82339172,0
+SABA.US,D,20160623,000000,7.4966,7.55595,7.46131,7.54321,182227.36020937,0
+SABA.US,D,20160624,000000,7.34344,7.5082,7.34119,7.43731,358431.90074032,0
+SABA.US,D,20160627,000000,7.43731,7.43731,7.29671,7.3201,225923.04414468,0
+SABA.US,D,20160628,000000,7.39068,7.43731,7.36026,7.36763,147618.94432113,0
+SABA.US,D,20160629,000000,7.44956,7.4966,7.41492,7.44956,232669.79322518,0
+SABA.US,D,20160630,000000,7.4966,7.55595,7.47312,7.48469,324355.73114769,0
+SABA.US,D,20160701,000000,7.48469,7.62606,7.48469,7.62606,306183.67638824,0
+SABA.US,D,20160705,000000,7.62606,7.62606,7.51981,7.5669,247483.36145265,0
+SABA.US,D,20160706,000000,7.4966,7.5082,7.43731,7.46131,268441.95509309,0
+SABA.US,D,20160707,000000,7.48469,7.51981,7.48469,7.4966,158423.91632223,0
+SABA.US,D,20160708,000000,7.51981,7.57948,7.51,7.53766,143916.79293162,0
+SABA.US,D,20160711,000000,7.53232,7.54321,7.4966,7.4966,206285.7612381,0
+SABA.US,D,20160712,000000,7.53232,7.5669,7.5082,7.51981,341047.04941808,0
+SABA.US,D,20160713,000000,7.51413,7.56121,7.51413,7.52563,270348.24048518,0
+SABA.US,D,20160714,000000,7.54967,7.56121,7.4666,7.54967,480027.8472749,0
+SABA.US,D,20160715,000000,7.52563,7.64377,7.52563,7.62088,317308.12023344,0
+SABA.US,D,20160718,000000,7.57361,7.66767,7.56121,7.64377,171558.86161739,0
+SABA.US,D,20160719,000000,7.63222,7.70329,7.63222,7.70329,237969.3038352,0
+SABA.US,D,20160720,000000,7.65603,7.71516,7.65603,7.70329,249563.96060822,0
+SABA.US,D,20160721,000000,7.72748,7.73845,7.64377,7.64377,351992.21683037,0
+SABA.US,D,20160722,000000,7.63222,7.70471,7.62088,7.63222,212589.5920726,0
+SABA.US,D,20160725,000000,7.62088,7.70894,7.60862,7.62088,224264.89222374,0
+SABA.US,D,20160726,000000,7.59674,7.65603,7.56121,7.62088,363008.72261562,0
+SABA.US,D,20160727,000000,7.60862,7.65603,7.51413,7.58448,345818.03573455,0
+SABA.US,D,20160728,000000,7.58448,7.60862,7.56121,7.56121,149190.24952717,0
+SABA.US,D,20160729,000000,7.59674,7.65603,7.56252,7.64377,272272.51555393,0
+SABA.US,D,20160801,000000,7.62088,7.63205,7.53232,7.54967,366744.37202375,0
+SABA.US,D,20160802,000000,7.53784,7.58448,7.5021,7.52563,534689.78996756,0
+SABA.US,D,20160803,000000,7.54967,7.54967,7.4902,7.52563,131041.1471138,0
+SABA.US,D,20160804,000000,7.51413,7.57361,7.51413,7.56121,172027.21354419,0
+SABA.US,D,20160805,000000,7.58448,7.59932,7.5021,7.54967,507877.10740908,0
+SABA.US,D,20160808,000000,7.57361,7.60237,7.56121,7.56121,309196.01672796,0
+SABA.US,D,20160809,000000,7.58448,7.65603,7.56121,7.65603,260421.04063826,0
+SABA.US,D,20160810,000000,7.62088,7.65603,7.60556,7.64377,180427.77220988,0
+SABA.US,D,20160811,000000,7.62088,7.67944,7.60862,7.64377,188621.13942716,0
+SABA.US,D,20160812,000000,7.62088,7.74989,7.62088,7.69123,246260.68377357,0
+SABA.US,D,20160815,000000,7.721,7.721,7.61431,7.65603,195017.39997964,0
+SABA.US,D,20160816,000000,7.62639,7.66185,7.62639,7.62639,177291.36513458,0
+SABA.US,D,20160817,000000,7.61431,7.69741,7.61431,7.68553,363273.60509606,0
+SABA.US,D,20160818,000000,7.64957,7.66185,7.63022,7.64957,97440.773452093,0
+SABA.US,D,20160819,000000,7.63766,7.63766,7.59014,7.60188,163605.56353345,0
+SABA.US,D,20160822,000000,7.59014,7.64957,7.5793,7.60188,146643.15944584,0
+SABA.US,D,20160823,000000,7.60188,7.64957,7.60188,7.63766,174703.33303051,0
+SABA.US,D,20160824,000000,7.62639,7.62639,7.55542,7.56675,197192.28985425,0
+SABA.US,D,20160825,000000,7.60188,7.62639,7.56675,7.56675,173427.30665514,0
+SABA.US,D,20160826,000000,7.56675,7.63557,7.56675,7.62639,161680.66813103,0
+SABA.US,D,20160829,000000,7.63766,7.66185,7.61431,7.61431,214340.17371155,0
+SABA.US,D,20160830,000000,7.66185,7.66185,7.5793,7.59014,238869.40800178,0
+SABA.US,D,20160831,000000,7.62639,7.63766,7.60708,7.63205,163477.15446214,0
+SABA.US,D,20160901,000000,7.62639,7.64957,7.60188,7.63766,236566.72938953,0
+SABA.US,D,20160902,000000,7.63766,7.67349,7.62639,7.67349,201712.04103119,0
+SABA.US,D,20160906,000000,7.70908,7.76857,7.67349,7.76857,239838.36920662,0
+SABA.US,D,20160907,000000,7.76857,7.76857,7.721,7.76857,123738.57905793,0
+SABA.US,D,20160908,000000,7.75661,7.76857,7.64957,7.67349,482330.52588714,0
+SABA.US,D,20160909,000000,7.66185,7.66185,7.45983,7.51932,481483.15008317,0
+SABA.US,D,20160912,000000,7.45983,7.53183,7.43601,7.51932,354430.12818439,0
+SABA.US,D,20160913,000000,7.49595,7.50724,7.37669,7.38893,230608.42441361,0
+SABA.US,D,20160914,000000,7.43039,7.46617,7.34649,7.34649,242737.80881696,0
+SABA.US,D,20160915,000000,7.38311,7.4191,7.35923,7.37153,420075.69897738,0
+SABA.US,D,20160916,000000,7.34649,7.4363,7.34649,7.35923,122025.21743967,0
+SABA.US,D,20160919,000000,7.39461,7.4191,7.37153,7.38311,117712.65771114,0
+SABA.US,D,20160920,000000,7.40664,7.43039,7.39476,7.43039,178121.37159557,0
+SABA.US,D,20160921,000000,7.43039,7.45453,7.4191,7.44212,204987.40285033,0
+SABA.US,D,20160922,000000,7.46617,7.5139,7.43039,7.44212,255422.391862,0
+SABA.US,D,20160923,000000,7.45453,7.46017,7.4191,7.43039,126798.68509085,0
+SABA.US,D,20160926,000000,7.39461,7.4191,7.35923,7.35923,230252.9732162,0
+SABA.US,D,20160927,000000,7.34649,7.43039,7.34546,7.40664,223890.21068231,0
+SABA.US,D,20160928,000000,7.47807,7.47807,7.43039,7.45453,229381.4043988,0
+SABA.US,D,20160929,000000,7.44212,7.47807,7.37153,7.39461,342158.6873688,0
+SABA.US,D,20160930,000000,7.43039,7.45453,7.40903,7.43039,283096.71789903,0
+SABA.US,D,20161003,000000,7.43039,7.48984,7.40664,7.46617,270097.62567932,0
+SABA.US,D,20161004,000000,7.46617,7.48984,7.4191,7.46617,264968.08649703,0
+SABA.US,D,20161005,000000,7.47807,7.48984,7.45453,7.46617,105390.96986765,0
+SABA.US,D,20161006,000000,7.46617,7.66862,7.44212,7.58498,618081.86661698,0
+SABA.US,D,20161007,000000,7.56141,7.58498,7.5139,7.5139,184743.4336068,0
+SABA.US,D,20161010,000000,7.5139,7.53835,7.50176,7.52563,181424.64843021,0
+SABA.US,D,20161011,000000,7.54967,7.55934,7.50176,7.50176,159728.47804678,0
+SABA.US,D,20161012,000000,7.50176,7.56141,7.50176,7.53784,138111.71037412,0
+SABA.US,D,20161013,000000,7.54321,7.58003,7.54321,7.55663,208257.18166637,0
+SABA.US,D,20161014,000000,7.55663,7.58003,7.48383,7.49614,204380.71651339,0
+SABA.US,D,20161017,000000,7.5195,7.56744,7.47242,7.47242,179731.7578233,0
+SABA.US,D,20161018,000000,7.53232,7.53232,7.4484,7.45983,190884.73701768,0
+SABA.US,D,20161019,000000,7.45983,7.53232,7.45983,7.53232,193910.10436464,0
+SABA.US,D,20161020,000000,7.53232,7.53232,7.4837,7.49614,221542.86804527,0
+SABA.US,D,20161021,000000,7.49614,7.55646,7.4837,7.54321,504637.72494326,0
+SABA.US,D,20161024,000000,7.55663,7.55663,7.53232,7.53232,197192.91018792,0
+SABA.US,D,20161025,000000,7.53232,7.59085,7.53232,7.59085,219650.22999408,0
+SABA.US,D,20161026,000000,7.58003,7.60313,7.56744,7.60313,198556.40361187,0
+SABA.US,D,20161027,000000,7.61589,7.61589,7.53232,7.55663,234001.64963156,0
+SABA.US,D,20161028,000000,7.53232,7.60313,7.5195,7.60313,405844.00373974,0
+SABA.US,D,20161031,000000,7.58003,7.61589,7.55663,7.58003,285658.69598863,0
+SABA.US,D,20161101,000000,7.60313,7.62763,7.53232,7.56744,377648.5974133,0
+SABA.US,D,20161102,000000,7.55663,7.55663,7.41279,7.41279,265454.42810048,0
+SABA.US,D,20161103,000000,7.43584,7.47242,7.37598,7.41279,139488.23080531,0
+SABA.US,D,20161104,000000,7.43584,7.43584,7.3344,7.36476,178580.41851717,0
+SABA.US,D,20161107,000000,7.43584,7.4484,7.37598,7.4484,245611.81474653,0
+SABA.US,D,20161108,000000,7.47242,7.47242,7.38813,7.47242,175303.19569701,0
+SABA.US,D,20161109,000000,7.3291,7.56744,7.29286,7.53232,931867.11189379,0
+SABA.US,D,20161110,000000,7.51359,7.52563,7.34513,7.48935,738522.13150969,0
+SABA.US,D,20161111,000000,7.4416,7.4416,7.26806,7.34513,429319.91144496,0
+SABA.US,D,20161114,000000,7.34513,7.38053,7.21422,7.23769,318461.32054059,0
+SABA.US,D,20161115,000000,7.29765,7.47744,7.2614,7.4055,320027.04274353,0
+SABA.US,D,20161116,000000,7.35772,7.39276,7.33381,7.34513,323619.39507206,0
+SABA.US,D,20161117,000000,7.37039,7.42936,7.34513,7.37039,305856.76054,0
+SABA.US,D,20161118,000000,7.33381,7.4416,7.33381,7.38205,293987.29594768,0
+SABA.US,D,20161121,000000,7.4055,7.48935,7.4055,7.45374,178763.41695215,0
+SABA.US,D,20161122,000000,7.46585,7.54978,7.46585,7.54978,212212.42919645,0
+SABA.US,D,20161123,000000,7.52563,7.56173,7.49504,7.51359,738639.99490847,0
+SABA.US,D,20161125,000000,7.50176,7.59786,7.50176,7.56173,152451.34367172,0
+SABA.US,D,20161128,000000,7.52563,7.56173,7.48935,7.48935,309729.50369093,0
+SABA.US,D,20161129,000000,7.47744,7.54978,7.47744,7.52563,247684.34956429,0
+SABA.US,D,20161130,000000,7.56173,7.59786,7.50176,7.54978,303583.23761061,0
+SABA.US,D,20161201,000000,7.51359,7.60979,7.51359,7.54978,260844.10820657,0
+SABA.US,D,20161202,000000,7.52563,7.60965,7.52563,7.57394,210438.89521143,0
+SABA.US,D,20161205,000000,7.56173,7.59122,7.54978,7.58554,156088.36002505,0
+SABA.US,D,20161206,000000,7.56173,7.60913,7.53784,7.58554,205772.74528651,0
+SABA.US,D,20161207,000000,7.60979,7.67002,7.60965,7.63376,191678.76412536,0
+SABA.US,D,20161208,000000,7.62209,7.65799,7.58554,7.65799,339072.52732142,0
+SABA.US,D,20161209,000000,7.63376,7.67002,7.63376,7.67002,266897.3242352,0
+SABA.US,D,20161212,000000,7.63376,7.7179,7.63376,7.63376,397203.37594072,0
+SABA.US,D,20161213,000000,7.67608,7.71247,7.60329,7.62781,416750.71046401,0
+SABA.US,D,20161214,000000,7.62781,7.72425,7.62781,7.63962,450669.93563614,0
+SABA.US,D,20161215,000000,7.63962,7.74728,7.63962,7.73615,419555.23902165,0
+SABA.US,D,20161216,000000,7.71247,7.79607,7.70002,7.77293,458754.1241261,0
+SABA.US,D,20161219,000000,7.77293,7.79607,7.72425,7.73615,342100.37600309,0
+SABA.US,D,20161220,000000,7.70002,7.7602,7.59103,7.66381,506695.37175275,0
+SABA.US,D,20161221,000000,7.60329,7.71247,7.60329,7.68782,692262.60848373,0
+SABA.US,D,20161222,000000,7.67608,7.7602,7.65197,7.65197,564440.9931581,0
+SABA.US,D,20161223,000000,7.67608,7.78452,7.67608,7.77293,288319.30713301,0
+SABA.US,D,20161227,000000,7.77293,7.82076,7.72425,7.72425,321199.4733947,0
+SABA.US,D,20161228,000000,7.78452,7.80867,7.72425,7.80867,361706.0218921,0
+SABA.US,D,20161229,000000,7.80867,7.84422,7.7602,7.82076,399532.10856743,0
+SABA.US,D,20161230,000000,7.83305,7.83305,7.74728,7.80867,483020.33693693,0
+SABA.US,D,20170103,000000,7.79607,7.87512,7.79607,7.79607,459990.44914609,0
+SABA.US,D,20170104,000000,7.80867,7.85704,7.77224,7.85704,485613.9520441,0
+SABA.US,D,20170105,000000,7.84422,7.84422,7.82575,7.83305,265791.26928756,0
+SABA.US,D,20170106,000000,7.84422,7.84422,7.73615,7.82076,284047.6894272,0
+SABA.US,D,20170109,000000,7.82076,7.91735,7.72425,7.79607,414260.07074737,0
+SABA.US,D,20170110,000000,7.84422,7.88104,7.77293,7.77293,286625.17585874,0
+SABA.US,D,20170111,000000,7.77548,7.87222,7.76338,7.8472,240728.54803435,0
+SABA.US,D,20170112,000000,7.86,7.86,7.75036,7.77548,206355.85894371,0
+SABA.US,D,20170113,000000,7.77548,7.83594,7.77548,7.78773,172339.24138416,0
+SABA.US,D,20170117,000000,7.77548,7.83594,7.77548,7.82319,250071.39355672,0
+SABA.US,D,20170118,000000,7.79923,7.82319,7.77548,7.77548,290867.01754801,0
+SABA.US,D,20170119,000000,7.81161,7.82319,7.77548,7.81161,296366.89593598,0
+SABA.US,D,20170120,000000,7.81161,7.8472,7.78773,7.8472,166972.11440324,0
+SABA.US,D,20170123,000000,7.81161,7.8472,7.79923,7.83594,188377.34829174,0
+SABA.US,D,20170124,000000,7.82319,7.88444,7.82319,7.8472,200994.93529957,0
+SABA.US,D,20170125,000000,7.86,7.96941,7.86,7.93313,333520.5409045,0
+SABA.US,D,20170126,000000,7.94495,8.06551,7.94495,8.04132,594683.50062151,0
+SABA.US,D,20170127,000000,8.02969,8.06551,8.00487,8.00487,178628.18421038,0
+SABA.US,D,20170130,000000,8.00487,8.01715,7.96957,8.00487,216134.79904161,0
+SABA.US,D,20170131,000000,8.02969,8.09017,8.01731,8.09017,287535.82569786,0
+SABA.US,D,20170201,000000,8.05373,8.09017,8.02969,8.02969,501692.38064075,0
+SABA.US,D,20170202,000000,8.02969,8.05373,8.01715,8.04132,252006.83463166,0
+SABA.US,D,20170203,000000,8.04132,8.06551,8.02969,8.04132,159693.11902714,0
+SABA.US,D,20170206,000000,8.00487,8.05373,8.00487,8.02969,165266.19678912,0
+SABA.US,D,20170207,000000,8.02969,8.04132,7.98104,8.00487,246641.56865178,0
+SABA.US,D,20170208,000000,7.99281,8.01715,7.96941,7.98104,293210.63818299,0
+SABA.US,D,20170209,000000,8.00104,8.01403,7.96542,7.97717,240520.11591858,0
+SABA.US,D,20170210,000000,7.97717,8.03746,7.97717,8.02553,246997.64018289,0
+SABA.US,D,20170213,000000,8.05001,8.06161,8.02553,8.03746,203142.53049235,0
+SABA.US,D,20170214,000000,8.02553,8.11031,8.02553,8.09888,378376.86915112,0
+SABA.US,D,20170215,000000,8.06174,8.12273,8.06174,8.11031,224447.89065872,0
+SABA.US,D,20170216,000000,8.08578,8.11031,8.05001,8.05001,323016.43073717,0
+SABA.US,D,20170217,000000,8.03746,8.06161,7.97717,8.02553,174308.18047771,0
+SABA.US,D,20170221,000000,8.06174,8.06174,8.01403,8.06174,194676.8367905,0
+SABA.US,D,20170222,000000,8.06174,8.13511,8.06174,8.13511,257951.49226667,0
+SABA.US,D,20170223,000000,8.13511,8.15962,8.11031,8.15962,256769.75661033,0
+SABA.US,D,20170224,000000,8.12273,8.15962,8.09888,8.14664,220434.33176291,0
+SABA.US,D,20170227,000000,8.15962,8.15962,8.08578,8.14664,356938.13724401,0
+SABA.US,D,20170228,000000,8.14664,8.14664,8.06174,8.06174,248675.64278151,0
+SABA.US,D,20170301,000000,8.07399,8.12273,8.07399,8.11031,170748.7058341,0
+SABA.US,D,20170302,000000,8.13511,8.14664,8.12273,8.14664,135399.6115345,0
+SABA.US,D,20170303,000000,8.12273,8.13369,8.08578,8.08578,211692.5895744,0
+SABA.US,D,20170306,000000,8.08578,8.13511,8.07399,8.08578,203421.06031372,0
+SABA.US,D,20170307,000000,8.07399,8.13511,8.07399,8.11031,101149.12817839,0
+SABA.US,D,20170308,000000,8.11031,8.12273,8.08578,8.09888,153925.87682401,0
+SABA.US,D,20170309,000000,8.09888,8.09888,7.91653,7.95235,678338.59875037,0
+SABA.US,D,20170310,000000,7.97717,8.03746,7.97717,8.03746,187842.00032775,0
+SABA.US,D,20170313,000000,8.08354,8.08354,7.96196,8.0229,248681.84611829,0
+SABA.US,D,20170314,000000,8.01115,8.08354,7.98923,8.03521,245806.59952137,0
+SABA.US,D,20170315,000000,8.03521,8.10822,8.01115,8.08354,272912.69990948,0
+SABA.US,D,20170316,000000,8.10822,8.12064,8.04743,8.05938,272319.66091344,0
+SABA.US,D,20170317,000000,8.07213,8.09615,8.03521,8.03521,216054.77599717,0
+SABA.US,D,20170320,000000,8.03521,8.07213,8.0229,8.04743,221268.68055965,0
+SABA.US,D,20170321,000000,8.05938,8.08354,8.0229,8.07213,310872.15832556,0
+SABA.US,D,20170322,000000,8.05938,8.05938,7.97455,8.0229,274327.6810287,0
+SABA.US,D,20170323,000000,8.01115,8.0229,7.96196,7.98649,216673.24867401,0
+SABA.US,D,20170324,000000,7.98649,8.05938,7.98649,8.05938,179996.01997008,0
+SABA.US,D,20170327,000000,8.0229,8.08354,8.01115,8.08354,210259.61877852,0
+SABA.US,D,20170328,000000,8.07213,8.08082,8.0229,8.03521,229707.07957968,0
+SABA.US,D,20170329,000000,8.0229,8.04743,8.0229,8.04743,136749.45761754,0
+SABA.US,D,20170330,000000,8.04743,8.08354,8.04743,8.08354,186008.29397597,0
+SABA.US,D,20170331,000000,8.08354,8.12064,8.07213,8.09615,277955.39237686,0
+SABA.US,D,20170403,000000,8.10822,8.16867,8.07778,8.15689,310477.00577276,0
+SABA.US,D,20170404,000000,8.14477,8.14477,8.07213,8.07213,155600.77775425,0
+SABA.US,D,20170405,000000,8.07213,8.17529,8.07213,8.10822,268070.37522005,0
+SABA.US,D,20170406,000000,8.08354,8.09615,8.05938,8.05938,274621.09885833,0
+SABA.US,D,20170407,000000,8.05938,8.12064,8.05938,8.12064,160366.80140131,0
+SABA.US,D,20170410,000000,8.12064,8.16867,8.10822,8.14477,203377.63695626,0
+SABA.US,D,20170411,000000,8.14063,8.25071,8.11682,8.23816,305181.2171648,0
+SABA.US,D,20170412,000000,8.21428,8.21428,8.12886,8.12886,139748.15061634,0
+SABA.US,D,20170413,000000,8.14063,8.17786,8.14063,8.16474,147244.88311337,0
+SABA.US,D,20170417,000000,8.14063,8.15303,8.11682,8.14063,246712.90702474,0
+SABA.US,D,20170418,000000,8.11682,8.15303,8.10368,8.15303,240023.22864262,0
+SABA.US,D,20170419,000000,8.15303,8.15303,8.09217,8.11682,214132.98226314,0
+SABA.US,D,20170420,000000,8.12886,8.12886,8.0802,8.0802,153576.62896337,0
+SABA.US,D,20170421,000000,8.09217,8.12886,8.0802,8.12886,177952.64083518,0
+SABA.US,D,20170424,000000,8.12886,8.15303,8.11682,8.12886,256707.10290887,0
+SABA.US,D,20170425,000000,8.14063,8.16474,8.11682,8.12886,336658.18864715,0
+SABA.US,D,20170426,000000,8.15303,8.15303,8.11682,8.14063,203685.94279417,0
+SABA.US,D,20170427,000000,8.12886,8.12886,8.0802,8.11682,223948.52204803,0
+SABA.US,D,20170428,000000,8.14063,8.14063,8.09217,8.11682,181170.31162229,0
+SABA.US,D,20170501,000000,8.11682,8.20218,8.11682,8.17786,223607.33852521,0
+SABA.US,D,20170502,000000,8.15303,8.21428,8.15303,8.21428,210666.55767121,0
+SABA.US,D,20170503,000000,8.20218,8.22604,8.17786,8.17786,201679.16334626,0
+SABA.US,D,20170504,000000,8.17786,8.19609,8.15303,8.18961,194590.61040927,0
+SABA.US,D,20170505,000000,8.15303,8.20218,8.13491,8.16474,199522.26314831,0
+SABA.US,D,20170508,000000,8.15303,8.15303,8.09217,8.11682,221330.71392743,0
+SABA.US,D,20170509,000000,8.12886,8.16474,8.11682,8.12886,226561.98783289,0
+SABA.US,D,20170510,000000,8.12886,8.16474,8.11682,8.14063,282870.2961066,0
+SABA.US,D,20170511,000000,8.15526,8.16707,8.14269,8.15526,253820.69030575,0
+SABA.US,D,20170512,000000,8.14269,8.21624,8.14269,8.204,269165.26416148,0
+SABA.US,D,20170515,000000,8.204,8.204,8.16707,8.204,211763.30761368,0
+SABA.US,D,20170516,000000,8.204,8.29006,8.204,8.25333,209328.49792805,0
+SABA.US,D,20170517,000000,8.22852,8.2411,8.17993,8.21624,287493.02267408,0
+SABA.US,D,20170518,000000,8.16707,8.16707,8.04483,8.04483,533949.11155618,0
+SABA.US,D,20170519,000000,8.04483,8.09451,8.02018,8.04483,327614.34395753,0
+SABA.US,D,20170522,000000,8.03277,8.05727,7.95878,7.99537,583922.57231153,0
+SABA.US,D,20170523,000000,8.02018,8.04483,7.99537,8.00845,260300.69590475,0
+SABA.US,D,20170524,000000,8.04483,8.09451,8.02018,8.04483,278121.64180253,0
+SABA.US,D,20170525,000000,8.06964,8.08126,8.04483,8.06964,126972.99885434,0
+SABA.US,D,20170526,000000,8.04483,8.08126,8.03521,8.06964,220215.9743083,0
+SABA.US,D,20170530,000000,8.05741,8.13125,8.04483,8.09451,608440.6405956,0
+SABA.US,D,20170531,000000,8.08126,8.08126,8.00845,8.03277,355462.36342436,0
+SABA.US,D,20170601,000000,8.03277,8.0776,8.03277,8.05741,215650.93877288,0
+SABA.US,D,20170602,000000,8.08126,8.14269,8.07365,8.14269,182156.02183642,0
+SABA.US,D,20170605,000000,8.10589,8.14269,8.06295,8.14269,231331.11314834,0
+SABA.US,D,20170606,000000,8.11863,8.16707,8.08126,8.09451,234777.06672889,0
+SABA.US,D,20170607,000000,8.11863,8.11863,8.06964,8.08126,204278.36145652,0
+SABA.US,D,20170608,000000,8.08126,8.14269,8.06964,8.11863,206379.43162346,0
+SABA.US,D,20170609,000000,8.09451,8.16707,8.09451,8.14269,159276.8751293,0
+SABA.US,D,20170612,000000,8.10589,8.15526,8.09451,8.15526,216306.63147039,0
+SABA.US,D,20170613,000000,8.14337,8.16768,8.10658,8.13161,272439.38531327,0
+SABA.US,D,20170614,000000,8.10644,8.14337,8.10644,8.13161,195131.54137637,0
+SABA.US,D,20170615,000000,8.10644,8.14337,8.10644,8.11918,194363.56828317,0
+SABA.US,D,20170616,000000,8.14337,8.20461,8.13161,8.20461,150409.82553786,0
+SABA.US,D,20170619,000000,8.19257,8.24218,8.15561,8.22947,229789.58395884,0
+SABA.US,D,20170620,000000,8.22947,8.27877,8.20461,8.25411,334719.64590383,0
+SABA.US,D,20170621,000000,8.22947,8.26618,8.15561,8.15561,161908.95092449,0
+SABA.US,D,20170622,000000,8.19257,8.24218,8.16768,8.1806,134849.37556222,0
+SABA.US,D,20170623,000000,8.16768,8.21683,8.16768,8.19866,101525.67072086,0
+SABA.US,D,20170626,000000,8.22947,8.22947,8.19499,8.22947,213436.96787656,0
+SABA.US,D,20170627,000000,8.22947,8.26618,8.20461,8.20461,206985.49762674,0
+SABA.US,D,20170628,000000,8.22947,8.22947,8.19257,8.19257,134354.34928729,0
+SABA.US,D,20170629,000000,8.20461,8.22947,8.15561,8.19257,177053.15700228,0
+SABA.US,D,20170630,000000,8.19257,8.26618,8.14337,8.25411,856445.70267135,0
+SABA.US,D,20170703,000000,8.22947,8.24218,8.19257,8.22947,146202.10220088,0
+SABA.US,D,20170705,000000,8.20461,8.25154,8.16768,8.16768,194262.45389368,0
+SABA.US,D,20170706,000000,8.15561,8.20461,8.13161,8.13161,176296.34991528,0
+SABA.US,D,20170707,000000,8.1806,8.20461,8.10644,8.20461,252745.652042,0
+SABA.US,D,20170710,000000,8.1806,8.21683,8.16768,8.20461,131976.61030002,0
+SABA.US,D,20170711,000000,8.20461,8.25411,8.20445,8.21683,316855.89698227,0
+SABA.US,D,20170712,000000,8.2423,8.27894,8.22947,8.27894,377224.28917764,0
+SABA.US,D,20170713,000000,8.27894,8.30376,8.27894,8.27894,212788.7191832,0
+SABA.US,D,20170714,000000,8.27894,8.32903,8.27894,8.30376,310064.48387697,0
+SABA.US,D,20170717,000000,8.30376,8.32793,8.29116,8.31584,290328.56791561,0
+SABA.US,D,20170718,000000,8.30376,8.32793,8.26618,8.31584,258234.98475745,0
+SABA.US,D,20170719,000000,8.31584,8.33233,8.27894,8.27894,324411.56117869,0
+SABA.US,D,20170720,000000,8.31584,8.32793,8.28266,8.31584,218970.34428314,0
+SABA.US,D,20170721,000000,8.29116,8.31584,8.27894,8.27894,206665.40544897,0
+SABA.US,D,20170724,000000,8.30376,8.30376,8.26618,8.27249,203975.63862173,0
+SABA.US,D,20170725,000000,8.26618,8.30376,8.25428,8.26618,249443.61587472,0
+SABA.US,D,20170726,000000,8.29116,8.30376,8.26618,8.26618,203196.49952233,0
+SABA.US,D,20170727,000000,8.26618,8.29116,8.2423,8.29116,182482.31735097,0
+SABA.US,D,20170728,000000,8.27894,8.30376,8.25428,8.25428,209842.13421332,0
+SABA.US,D,20170731,000000,8.29116,8.29116,8.22947,8.22947,251235.75987008,0
+SABA.US,D,20170801,000000,8.25428,8.27894,8.22959,8.26618,235313.03502657,0
+SABA.US,D,20170802,000000,8.27894,8.27894,8.22947,8.23555,221790.38118273,0
+SABA.US,D,20170803,000000,8.2423,8.29116,8.2423,8.2423,202412.3977535,0
+SABA.US,D,20170804,000000,8.24489,8.26618,8.22947,8.26618,108235.19978067,0
+SABA.US,D,20170807,000000,8.25428,8.27894,8.22947,8.25428,222435.52820771,0
+SABA.US,D,20170808,000000,8.25428,8.26618,8.22947,8.2423,259479.37411525,0
+SABA.US,D,20170809,000000,8.22947,8.2423,8.14302,8.16754,330029.92329915,0
+SABA.US,D,20170810,000000,8.18042,8.18042,8.0445,8.0445,594247.40604598,0
+SABA.US,D,20170811,000000,7.98261,8.16784,7.98261,8.15593,184572.2215117,0
+SABA.US,D,20170814,000000,8.14337,8.21734,8.13161,8.13161,204086.05801639,0
+SABA.US,D,20170815,000000,8.15593,8.23001,8.15593,8.21734,206263.4292257,0
+SABA.US,D,20170816,000000,8.21734,8.26687,8.15593,8.25479,202425.42476074,0
+SABA.US,D,20170817,000000,8.24295,8.25479,8.21734,8.21734,170774.75984857,0
+SABA.US,D,20170818,000000,8.20524,8.21734,8.16784,8.18089,131534.3123877,0
+SABA.US,D,20170821,000000,8.21734,8.23001,8.21734,8.21734,117584.86897349,0
+SABA.US,D,20170822,000000,8.24295,8.24295,8.19284,8.23001,136822.65699152,0
+SABA.US,D,20170823,000000,8.16784,8.27974,8.16784,8.27974,448557.69946299,0
+SABA.US,D,20170824,000000,8.27974,8.27974,8.23001,8.26687,261847.80809737,0
+SABA.US,D,20170825,000000,8.26687,8.27974,8.25365,8.26687,251836.86320392,0
+SABA.US,D,20170828,000000,8.27974,8.27974,8.23001,8.26687,139507.46114932,0
+SABA.US,D,20170829,000000,8.24295,8.25479,8.18089,8.18089,200148.80016296,0
+SABA.US,D,20170830,000000,8.20524,8.25479,8.20524,8.25479,206764.03850375,0
+SABA.US,D,20170831,000000,8.24295,8.29203,8.23001,8.26687,187375.50940199,0
+SABA.US,D,20170901,000000,8.24295,8.27974,8.24295,8.27974,183971.11817785,0
+SABA.US,D,20170905,000000,8.25479,8.30438,8.25479,8.27974,256253.01865667,0
+SABA.US,D,20170906,000000,8.25479,8.26687,8.23627,8.25479,284078.7061111,0
+SABA.US,D,20170907,000000,8.25479,8.27974,8.24295,8.25479,198068.20100739,0
+SABA.US,D,20170908,000000,8.26687,8.26687,8.23001,8.23001,128622.46610379,0
+SABA.US,D,20170911,000000,8.23001,8.25479,8.21734,8.21734,174053.22333611,0
+SABA.US,D,20170912,000000,8.24295,8.30438,8.24295,8.26687,276456.66621114,0
+SABA.US,D,20170913,000000,8.27974,8.29166,8.25479,8.25479,173785.85952094,0
+SABA.US,D,20170914,000000,8.26687,8.29203,8.25479,8.25479,236397.37829549,0
+SABA.US,D,20170915,000000,8.26687,8.27974,8.24295,8.25479,214097.6232435,0
+SABA.US,D,20170918,000000,8.25479,8.30457,8.24295,8.24295,228958.33683049,0
+SABA.US,D,20170919,000000,8.26687,8.35357,8.26088,8.35357,302305.97056788,0
+SABA.US,D,20170920,000000,8.32903,8.33791,8.26687,8.30457,254226.38853107,0
+SABA.US,D,20170921,000000,8.29203,8.32903,8.27974,8.31681,151396.77641934,0
+SABA.US,D,20170922,000000,8.29203,8.35357,8.29203,8.31681,120872.63746619,0
+SABA.US,D,20170925,000000,8.30457,8.34145,8.29203,8.29792,257750.50415504,0
+SABA.US,D,20170926,000000,8.30457,8.32903,8.27974,8.29203,161464.17167746,0
+SABA.US,D,20170927,000000,8.29203,8.31681,8.27974,8.30457,128592.06975358,0
+SABA.US,D,20170928,000000,8.30457,8.34145,8.29203,8.32903,190041.70354947,0
+SABA.US,D,20170929,000000,8.34145,8.34145,8.30457,8.34145,181914.71203572,0
+SABA.US,D,20171002,000000,8.34145,8.37809,8.32903,8.35357,149559.3480655,0
+SABA.US,D,20171003,000000,8.34145,8.37693,8.31681,8.35357,167598.03108421,0
+SABA.US,D,20171004,000000,8.32903,8.35357,8.30457,8.31681,268026.33152891,0
+SABA.US,D,20171005,000000,8.30457,8.34145,8.30457,8.32903,146121.45882276,0
+SABA.US,D,20171006,000000,8.34145,8.35357,8.31681,8.34145,97929.596390257,0
+SABA.US,D,20171009,000000,8.32903,8.33808,8.26687,8.26687,137884.66824803,0
+SABA.US,D,20171010,000000,8.26687,8.32903,8.26687,8.30457,152939.5462762,0
+SABA.US,D,20171011,000000,8.29203,8.30457,8.25479,8.27974,121267.79001899,0
+SABA.US,D,20171012,000000,8.26687,8.34145,8.25479,8.29203,189138.49771449,0
+SABA.US,D,20171013,000000,8.29203,8.31681,8.27327,8.29203,150479.30290978,0
+SABA.US,D,20171016,000000,8.30457,8.30457,8.2299,8.2299,148674.75224086,0
+SABA.US,D,20171017,000000,8.26687,8.31681,8.21719,8.31681,217067.16055945,0
+SABA.US,D,20171018,000000,8.30457,8.30457,8.25479,8.25479,122627.56144087,0
+SABA.US,D,20171019,000000,8.26687,8.30457,8.23734,8.30457,133536.12916617,0
+SABA.US,D,20171020,000000,8.27974,8.27974,8.2049,8.21719,331170.71693274,0
+SABA.US,D,20171023,000000,8.2299,8.27974,8.2299,8.26687,177287.64313251,0
+SABA.US,D,20171024,000000,8.24295,8.26687,8.21719,8.21719,135982.10485801,0
+SABA.US,D,20171025,000000,8.21719,8.25479,8.1806,8.18657,144628.93599381,0
+SABA.US,D,20171026,000000,8.21719,8.24277,8.1806,8.21719,241619.96752945,0
+SABA.US,D,20171027,000000,8.2049,8.25479,8.2049,8.21719,168764.87873227,0
+SABA.US,D,20171030,000000,8.24277,8.25479,8.2299,8.2299,149757.85484242,0
+SABA.US,D,20171031,000000,8.2299,8.25479,8.2049,8.2049,215659.00311069,0
+SABA.US,D,20171101,000000,8.2299,8.25479,8.20506,8.24277,139175.58263167,0
+SABA.US,D,20171102,000000,8.21719,8.25479,8.2049,8.24277,105156.4837374,0
+SABA.US,D,20171103,000000,8.21719,8.26687,8.21719,8.24277,299855.03220663,0
+SABA.US,D,20171106,000000,8.2299,8.25479,8.21719,8.21719,154715.56159593,0
+SABA.US,D,20171107,000000,8.21719,8.25479,8.21719,8.2299,237043.76598782,0
+SABA.US,D,20171108,000000,8.2299,8.24277,8.2049,8.2049,198558.88494658,0
+SABA.US,D,20171109,000000,8.2049,8.2049,8.15543,8.19271,175671.05356799,0
+SABA.US,D,20171110,000000,8.16768,8.2049,8.15543,8.15543,194085.03846181,0
+SABA.US,D,20171113,000000,8.11863,8.14284,8.08109,8.094,284401.27962359,0
+SABA.US,D,20171114,000000,8.06885,8.10572,8.05648,8.06885,332846.23819666,0
+SABA.US,D,20171115,000000,8.06885,8.06885,7.94495,7.98162,384600.67694116,0
+SABA.US,D,20171116,000000,8.03197,8.03795,7.99407,7.99407,256268.52699861,0
+SABA.US,D,20171117,000000,8.00652,8.13125,8.00652,8.11863,179919.7189277,0
+SABA.US,D,20171120,000000,8.15561,8.15561,8.03197,8.05648,199911.21236434,0
+SABA.US,D,20171121,000000,8.06885,8.11863,8.05648,8.094,288613.96562999,0
+SABA.US,D,20171122,000000,8.08109,8.13125,8.07519,8.08109,164682.46279823,0
+SABA.US,D,20171124,000000,7.98162,8.08109,7.98162,8.06885,184804.84664091,0
+SABA.US,D,20171127,000000,8.04373,8.10572,8.04373,8.04373,154592.73552772,0
+SABA.US,D,20171128,000000,8.05648,8.10572,8.05648,8.10572,204247.96510631,0
+SABA.US,D,20171129,000000,8.11863,8.13125,8.06885,8.13125,214644.1372137,0
+SABA.US,D,20171130,000000,8.13125,8.15561,8.094,8.11863,239314.18724882,0
+SABA.US,D,20171201,000000,8.14302,8.20121,8.11195,8.18076,250689.86623355,0
+SABA.US,D,20171204,000000,8.19284,8.19284,8.11863,8.11863,189042.34599442,0
+SABA.US,D,20171205,000000,8.13125,8.17447,8.13125,8.16768,176532.69704654,0
+SABA.US,D,20171206,000000,8.14302,8.19284,8.14302,8.14302,169063.87956501,0
+SABA.US,D,20171207,000000,8.11863,8.17447,8.11863,8.14302,408075.34397902,0
+SABA.US,D,20171208,000000,8.15561,8.16768,8.11195,8.13125,282823.1507471,0
+SABA.US,D,20171211,000000,8.13125,8.15561,8.11863,8.14302,476217.75782543,0
+SABA.US,D,20171212,000000,8.13125,8.15561,8.13125,8.14302,292099.62056594,0
+SABA.US,D,20171213,000000,8.13125,8.18076,8.10572,8.16768,247328.27803318,0
+SABA.US,D,20171214,000000,8.16768,8.16768,8.08036,8.1049,362826.34451433,0
+SABA.US,D,20171215,000000,8.1179,8.14269,8.09303,8.13059,158988.41996908,0
+SABA.US,D,20171218,000000,8.13059,8.15543,8.09303,8.1179,330500.13622697,0
+SABA.US,D,20171219,000000,8.1179,8.15543,8.1049,8.1179,248084.4647865,0
+SABA.US,D,20171220,000000,8.1049,8.15543,8.0861,8.09303,264589.68295353,0
+SABA.US,D,20171221,000000,8.09303,8.13059,8.08036,8.1049,352471.11442969,0
+SABA.US,D,20171222,000000,8.09303,8.14269,8.08036,8.13059,334814.55695653,0
+SABA.US,D,20171226,000000,8.1179,8.14158,8.04214,8.04214,289011.5995175,0
+SABA.US,D,20171227,000000,8.04214,8.09303,8.01715,8.03003,571134.39354228,0
+SABA.US,D,20171228,000000,8.01715,8.08036,8.01715,8.05501,396474.48386923,0
+SABA.US,D,20171229,000000,8.08036,8.1179,8.04214,8.1179,369390.71549352,0
+SABA.US,D,20180102,000000,8.13059,8.16768,8.09303,8.1049,455809.40015727,0
+SABA.US,D,20180103,000000,8.13059,8.13059,8.0676,8.08036,273336.38781146,0
+SABA.US,D,20180104,000000,8.08036,8.2686,8.08036,8.19299,297128.6656924,0
+SABA.US,D,20180105,000000,8.23126,8.23126,8.03003,8.05501,1073287.6821058,0
+SABA.US,D,20180108,000000,8.08036,8.18089,8.08036,8.15543,308452.2366482,0
+SABA.US,D,20180109,000000,8.15543,8.20559,8.1179,8.18089,278432.42897515,0
+SABA.US,D,20180110,000000,8.14269,8.18089,8.10968,8.15543,327632.33363418,0
+SABA.US,D,20180111,000000,8.18108,8.18108,8.12738,8.15543,246977.16917151,0
+SABA.US,D,20180112,000000,8.11774,8.14269,8.1049,8.13059,272763.81982679,0
+SABA.US,D,20180116,000000,8.13059,8.18108,8.11449,8.14269,406295.60665723,0
+SABA.US,D,20180117,000000,8.14269,8.15543,8.11277,8.15543,257989.9529547,0
+SABA.US,D,20180118,000000,8.15543,8.19299,8.11092,8.11774,346389.36305186,0
+SABA.US,D,20180119,000000,8.11774,8.18108,8.11774,8.15543,238113.22124846,0
+SABA.US,D,20180122,000000,8.15543,8.2185,8.14269,8.20575,283127.11424925,0
+SABA.US,D,20180123,000000,8.18108,8.20575,8.15543,8.19299,420054.60763232,0
+SABA.US,D,20180124,000000,8.23142,8.23142,8.1049,8.13059,273278.07644575,0
+SABA.US,D,20180125,000000,8.13059,8.19299,8.11774,8.16768,329935.01224643,0
+SABA.US,D,20180126,000000,8.18108,8.23142,8.16768,8.2185,514877.57296383,0
+SABA.US,D,20180129,000000,8.2185,8.2185,8.13059,8.14269,315584.83327632,0
+SABA.US,D,20180130,000000,8.13059,8.19964,8.09276,8.18108,378889.88510271,0
+SABA.US,D,20180131,000000,8.19299,8.2185,8.13059,8.14269,250322.62869625,0
+SABA.US,D,20180201,000000,8.15543,8.20575,8.11774,8.18108,192056.54733519,0
+SABA.US,D,20180202,000000,8.16768,8.16768,8.09915,8.11774,330322.10046142,0
+SABA.US,D,20180205,000000,8.09276,8.16644,8.04166,8.04166,375031.40962637,0
+SABA.US,D,20180206,000000,8.0041,8.061,7.95345,8.0041,484238.67228026,0
+SABA.US,D,20180207,000000,8.01682,8.11262,8.01682,8.04166,339345.47413968,0
+SABA.US,D,20180208,000000,8.06727,8.1049,8.0041,8.01682,185015.76009138,0
+SABA.US,D,20180209,000000,8.04166,8.0802,7.94136,8.0041,443391.56059371,0
+SABA.US,D,20180212,000000,8.0041,8.13059,8.0041,8.1049,168579.3989626,0
+SABA.US,D,20180213,000000,8.02969,8.06727,8.0041,8.04166,321112.00634612,0
+SABA.US,D,20180214,000000,8.05471,8.0929,8.03505,8.06743,110359.22229369,0
+SABA.US,D,20180215,000000,8.0929,8.0929,8.04166,8.06743,206767.14017213,0
+SABA.US,D,20180216,000000,8.06743,8.06743,8.01666,8.01666,282381.47316845,0
+SABA.US,D,20180220,000000,8.01666,8.05471,8.01666,8.01666,118433.48544481,0
+SABA.US,D,20180221,000000,8.02969,8.1051,8.01682,8.0929,163852.45633726,0
+SABA.US,D,20180222,000000,8.0929,8.13077,8.0929,8.1051,176894.97191441,0
+SABA.US,D,20180223,000000,8.1051,8.1051,8.04166,8.05471,206081.05112441,0
+SABA.US,D,20180226,000000,8.06743,8.11804,8.06743,8.11804,333369.79982079,0
+SABA.US,D,20180227,000000,8.0929,8.0929,8.01666,8.01666,220391.52873914,0
+SABA.US,D,20180228,000000,8.06743,8.1051,8.02969,8.05471,242995.24729327,0
+SABA.US,D,20180301,000000,8.05471,8.0802,8.01666,8.01666,316940.88269613,0
+SABA.US,D,20180302,000000,8.01666,8.0802,7.97902,8.05471,330841.94008347,0
+SABA.US,D,20180305,000000,8.02969,8.02969,7.97902,8.0039,329420.75562748,0
+SABA.US,D,20180306,000000,8.01666,8.06743,8.01666,8.05471,154826.60132428,0
+SABA.US,D,20180307,000000,8.04166,8.0802,8.01906,8.0802,191416.36297962,0
+SABA.US,D,20180308,000000,8.0929,8.0929,8.04166,8.06743,130337.68872309,0
+SABA.US,D,20180309,000000,8.06743,8.11804,8.02969,8.05471,435812.9440512,0
+SABA.US,D,20180312,000000,8.0802,8.11804,8.0802,8.11804,131709.24648486,0
+SABA.US,D,20180313,000000,8.11804,8.11804,8.0802,8.0929,181342.76438473,0
+SABA.US,D,20180314,000000,8.1182,8.13095,8.09986,8.1182,83892.06559379,0
+SABA.US,D,20180315,000000,8.1051,8.10674,8.05451,8.06727,212903.48091359,0
+SABA.US,D,20180316,000000,8.06727,8.0802,8.0415,8.05451,255557.0042701,0
+SABA.US,D,20180319,000000,8.0415,8.05451,8.02939,8.05451,249251.31243458,0
+SABA.US,D,20180320,000000,8.05451,8.06727,8.02939,8.06727,164120.44048609,0
+SABA.US,D,20180321,000000,8.05451,8.0929,8.05451,8.06727,181853.91933529,0
+SABA.US,D,20180322,000000,8.06727,8.0929,8.05451,8.06727,164773.0315152,0
+SABA.US,D,20180323,000000,8.05451,8.1051,8.05451,8.0802,151431.5151053,0
+SABA.US,D,20180326,000000,8.0802,8.09915,8.01646,8.0929,316615.82784894,0
+SABA.US,D,20180327,000000,8.06727,8.1051,7.97876,8.0415,287785.82017004,0
+SABA.US,D,20180328,000000,8.05451,8.0802,8.0418,8.05451,194786.0155178,0
+SABA.US,D,20180329,000000,8.0802,8.13095,8.07519,8.1051,273363.06215961,0
+SABA.US,D,20180402,000000,8.06727,8.24473,8.05451,8.20688,792524.03916914,0
+SABA.US,D,20180403,000000,8.21963,8.21963,8.18154,8.21963,180364.49817472,0
+SABA.US,D,20180404,000000,8.14337,8.25737,8.14337,8.24473,247178.77761683,0
+SABA.US,D,20180405,000000,8.23219,8.25136,8.21963,8.21963,167109.20814606,0
+SABA.US,D,20180406,000000,8.20688,8.27038,8.14337,8.23219,175774.64929219,0
+SABA.US,D,20180409,000000,8.19381,8.21963,8.16851,8.16851,212289.35057251,0
+SABA.US,D,20180410,000000,8.18154,8.18154,8.14337,8.14337,119095.3814791,0
+SABA.US,D,20180411,000000,8.15627,8.16851,8.13712,8.16851,197021.69809283,0
+SABA.US,D,20180412,000000,8.19398,8.20704,8.18154,8.19398,103475.99980407,0
+SABA.US,D,20180413,000000,8.19398,8.19398,8.17529,8.18154,120604.65331735,0
+SABA.US,D,20180416,000000,8.16851,8.20704,8.15627,8.18154,128876.80291171,0
+SABA.US,D,20180417,000000,8.18154,8.21992,8.18154,8.20704,278233.30186455,0
+SABA.US,D,20180418,000000,8.23219,8.23219,8.18154,8.18154,179510.29870032,0
+SABA.US,D,20180419,000000,8.16851,8.20704,8.16851,8.20704,129962.38684798,0
+SABA.US,D,20180420,000000,8.18154,8.21992,8.15627,8.16851,196714.0125886,0
+SABA.US,D,20180423,000000,8.19398,8.20704,8.13077,8.16851,187338.909715,0
+SABA.US,D,20180424,000000,8.16851,8.20704,8.16269,8.20704,242514.48869292,0
+SABA.US,D,20180425,000000,8.19398,8.19948,8.14322,8.14947,212843.30854685,0
+SABA.US,D,20180426,000000,8.18154,8.20704,8.16851,8.16851,309493.77689334,0
+SABA.US,D,20180427,000000,8.16851,8.23219,8.16851,8.23219,135664.49401494,0
+SABA.US,D,20180430,000000,8.21992,8.24504,8.20704,8.21992,171588.63763394,0
+SABA.US,D,20180501,000000,8.20704,8.24504,8.20704,8.22604,230138.83181947,0
+SABA.US,D,20180502,000000,8.18154,8.21992,8.18154,8.20704,152802.45253339,0
+SABA.US,D,20180503,000000,8.18154,8.21992,8.16851,8.18154,349951.93936387,0
+SABA.US,D,20180504,000000,8.18154,8.18154,8.15627,8.16851,110627.8267762,0
+SABA.US,D,20180507,000000,8.16851,8.18154,8.09245,8.09245,171087.40802222,0
+SABA.US,D,20180508,000000,8.09245,8.1179,8.06675,8.08004,189245.19510709,0
+SABA.US,D,20180509,000000,8.1179,8.13077,8.08004,8.1179,142989.3940832,0
+SABA.US,D,20180510,000000,8.1179,8.15627,8.09245,8.09245,179231.76887894,0
+SABA.US,D,20180511,000000,8.1049,8.14302,8.09245,8.1049,150489.22824863,0
+SABA.US,D,20180514,000000,8.1049,8.1049,8.07984,8.07984,187689.39824299,0
+SABA.US,D,20180515,000000,8.0666,8.0666,7.99005,7.99005,185290.56791068,0
+SABA.US,D,20180516,000000,8.00224,8.1179,8.00224,8.1179,176464.46034197,0
+SABA.US,D,20180517,000000,8.1179,8.1179,8.0666,8.1049,164727.12682305,0
+SABA.US,D,20180518,000000,8.09245,8.14337,8.07984,8.1049,245420.75197375,0
+SABA.US,D,20180521,000000,8.1179,8.13095,8.05389,8.05389,240150.39704657,0
+SABA.US,D,20180522,000000,8.05389,8.0666,8.05389,8.0666,230881.99156556,0
+SABA.US,D,20180523,000000,8.05389,8.0666,8.05389,8.05389,444819.56872016,0
+SABA.US,D,20180524,000000,8.05389,8.0666,8.00224,8.02839,325595.77816975,0
+SABA.US,D,20180525,000000,8.00224,8.01553,7.98316,7.99005,245738.98315048,0
+SABA.US,D,20180529,000000,7.96426,8.02839,7.93846,8.01553,196346.15471763,0
+SABA.US,D,20180530,000000,8.00224,8.00652,7.93846,7.95089,221972.13895035,0
+SABA.US,D,20180531,000000,7.96426,7.98878,7.95089,7.96426,284329.94125063,0
+SABA.US,D,20180601,000000,7.96426,8.01553,7.96426,7.96426,193789.75963114,0
+SABA.US,D,20180604,000000,7.96426,8.02839,7.96426,8.00224,177653.01966877,0
+SABA.US,D,20180605,000000,8.02839,8.02839,7.99022,8.01553,109147.09028713,0
+SABA.US,D,20180606,000000,8.00224,8.01553,7.96426,7.97734,136719.68160099,0
+SABA.US,D,20180607,000000,7.97734,7.98316,7.93846,7.93846,215567.19372636,0
+SABA.US,D,20180608,000000,7.91283,7.93846,7.8106,7.91283,319213.78529185,0
+SABA.US,D,20180611,000000,7.89964,7.96426,7.89964,7.92624,231922.91147702,0
+SABA.US,D,20180612,000000,7.91283,7.95089,7.91283,7.91283,188776.22284661,0
+SABA.US,D,20180613,000000,7.91283,7.96426,7.88772,7.91283,172950.89039054,0
+SABA.US,D,20180614,000000,7.9386,7.9386,7.89964,7.9386,199043.365549,0
+SABA.US,D,20180615,000000,7.95103,7.95103,7.8935,7.89964,122301.88626,0
+SABA.US,D,20180618,000000,7.88752,7.91267,7.88752,7.8935,142610.37020602,0
+SABA.US,D,20180619,000000,7.88752,7.91283,7.88752,7.91283,180841.534773,0
+SABA.US,D,20180620,000000,7.89964,7.91283,7.89964,7.91283,160315.93403972,0
+SABA.US,D,20180621,000000,7.89964,7.91283,7.88752,7.89964,244903.3936864,0
+SABA.US,D,20180622,000000,7.88752,7.91283,7.86142,7.91283,271129.24058561,0
+SABA.US,D,20180625,000000,7.89964,7.89964,7.83631,7.84817,160627.9618797,0
+SABA.US,D,20180626,000000,7.87445,7.91283,7.86142,7.91283,166586.88718929,0
+SABA.US,D,20180627,000000,7.91283,7.91283,7.88752,7.89964,248678.12411623,0
+SABA.US,D,20180628,000000,7.87445,7.91283,7.87445,7.87445,172496.80613833,0
+SABA.US,D,20180629,000000,7.91283,7.91283,7.86142,7.89964,273508.22024023,0
+SABA.US,D,20180702,000000,7.84817,7.87445,7.84817,7.86142,184245.30566347,0
+SABA.US,D,20180703,000000,7.86142,7.91283,7.83631,7.89964,107121.7008289,0
+SABA.US,D,20180705,000000,7.87445,7.91283,7.86142,7.91283,329262.57053962,0
+SABA.US,D,20180706,000000,7.91283,7.91283,7.87445,7.91283,181116.34259232,0
+SABA.US,D,20180709,000000,7.89964,7.91283,7.88752,7.91283,144604.12264669,0
+SABA.US,D,20180710,000000,7.89964,7.91283,7.87445,7.91283,188415.80897977,0
+SABA.US,D,20180711,000000,7.91283,7.91283,7.88752,7.88752,288561.85760105,0
+SABA.US,D,20180712,000000,7.91297,7.95136,7.89964,7.95136,157039.95188691,0
+SABA.US,D,20180713,000000,7.96511,7.97784,7.93878,7.97784,307610.44384733,0
+SABA.US,D,20180716,000000,7.97784,8.01035,7.94574,7.99085,149474.9826853,0
+SABA.US,D,20180717,000000,7.97784,8.00312,7.94574,8.00312,220366.71539202,0
+SABA.US,D,20180718,000000,8.00312,8.02955,7.96511,7.97784,178200.77430634,0
+SABA.US,D,20180719,000000,7.97784,8.02955,7.97784,8.02955,161269.38690261,0
+SABA.US,D,20180720,000000,8.02955,8.02955,7.99085,8.00312,169999.96308491,0
+SABA.US,D,20180723,000000,8.00312,8.00312,7.95136,7.95136,156121.23770999,0
+SABA.US,D,20180724,000000,7.99085,8.06857,7.96511,8.04214,350134.31746515,0
+SABA.US,D,20180725,000000,8.04214,8.09432,8.02955,8.081,174439.69121742,0
+SABA.US,D,20180726,000000,8.081,8.081,8.00312,8.02955,166220.26998568,0
+SABA.US,D,20180727,000000,8.02955,8.13308,8.01646,8.12036,794922.24916779,0
+SABA.US,D,20180730,000000,8.12036,8.13308,7.96511,8.01646,374331.05290406,0
+SABA.US,D,20180731,000000,8.05534,8.13736,8.02955,8.13308,610015.04747,0
+SABA.US,D,20180801,000000,8.09451,8.1456,8.06857,8.09451,208260.90366844,0
+SABA.US,D,20180802,000000,8.09451,8.13308,8.06857,8.09451,152051.84878318,0
+SABA.US,D,20180803,000000,8.09451,8.1456,8.09319,8.1069,125611.9867651,0
+SABA.US,D,20180806,000000,8.1069,8.12036,8.09451,8.09451,157825.91465677,0
+SABA.US,D,20180807,000000,8.09451,8.17143,8.09451,8.15918,435549.30223811,0
+SABA.US,D,20180808,000000,8.15918,8.15918,8.1069,8.13308,187749.57060974,0
+SABA.US,D,20180809,000000,8.1456,8.1456,8.081,8.081,129832.73710931,0
+SABA.US,D,20180810,000000,8.05534,8.09451,8.01646,8.02955,168944.77549887,0
+SABA.US,D,20180813,000000,8.04214,8.05534,7.99085,8.04214,214661.50655668,0
+SABA.US,D,20180814,000000,8.04214,8.06869,7.99055,8.02955,124966.21940643,0
+SABA.US,D,20180815,000000,8.01634,8.05534,7.99055,7.99055,267874.34977784,0
+SABA.US,D,20180816,000000,7.99055,8.02273,7.96459,7.96459,184426.4430974,0
+SABA.US,D,20180817,000000,7.97764,8.05534,7.97764,7.97764,186202.45841715,0
+SABA.US,D,20180820,000000,7.99055,8.01634,7.93829,7.95089,257282.77256193,0
+SABA.US,D,20180821,000000,7.96459,7.97764,7.91218,7.91218,234163.55672148,0
+SABA.US,D,20180822,000000,7.89892,7.92593,7.86048,7.86048,295551.15714959,0
+SABA.US,D,20180823,000000,7.88653,7.92593,7.88639,7.89892,226211.4993049,0
+SABA.US,D,20180824,000000,7.89892,7.95089,7.88653,7.92593,195568.25628559,0
+SABA.US,D,20180827,000000,7.92593,7.95089,7.91218,7.91218,131832.07255308,0
+SABA.US,D,20180828,000000,7.91218,7.91218,7.89892,7.89892,132810.95909676,0
+SABA.US,D,20180829,000000,7.91218,7.91218,7.86048,7.87353,220327.01403664,0
+SABA.US,D,20180830,000000,7.86048,7.88653,7.8351,7.8351,241412.15574736,0
+SABA.US,D,20180831,000000,7.87353,7.87353,7.75661,7.78246,282452.19120773,0
+SABA.US,D,20180904,000000,7.78246,7.86048,7.78246,7.8351,186274.41712378,0
+SABA.US,D,20180905,000000,7.8351,7.8351,7.78246,7.8085,160100.6782535,0
+SABA.US,D,20180906,000000,7.79539,7.82238,7.78246,7.79539,377259.64819727,0
+SABA.US,D,20180907,000000,7.8085,7.82161,7.78246,7.79539,211130.56726226,0
+SABA.US,D,20180910,000000,7.8351,7.87353,7.8085,7.8351,193442.99310521,0
+SABA.US,D,20180911,000000,7.84707,7.89892,7.84707,7.89892,242106.92946658,0
+SABA.US,D,20180912,000000,7.89892,7.91218,7.88366,7.88653,232300.69468684,0
+SABA.US,D,20180913,000000,7.91237,7.96526,7.88653,7.88653,216088.27401577,0
+SABA.US,D,20180914,000000,7.92624,7.9386,7.83466,7.84691,283929.20569473,0
+SABA.US,D,20180917,000000,7.83466,7.92624,7.83466,7.91237,192843.13043871,0
+SABA.US,D,20180918,000000,7.91237,7.92624,7.87353,7.91237,191157.06350227,0
+SABA.US,D,20180919,000000,7.92624,7.96526,7.83466,7.95136,368921.74323305,0
+SABA.US,D,20180920,000000,7.89912,7.96526,7.89912,7.96526,369698.40099775,0
+SABA.US,D,20180921,000000,7.95136,7.95136,7.88653,7.88653,199320.65470301,0
+SABA.US,D,20180924,000000,7.88653,7.96526,7.88653,7.95136,270829.61941921,0
+SABA.US,D,20180925,000000,7.96526,7.96526,7.93233,7.96526,185799.24152653,0
+SABA.US,D,20180926,000000,7.96526,7.96526,7.95136,7.96526,511350.97600514,0
+SABA.US,D,20180927,000000,7.92624,7.97831,7.92624,7.95136,274861.78832534,0
+SABA.US,D,20180928,000000,7.96526,8.02378,7.95136,8.0039,361050.3291946,0
+SABA.US,D,20181001,000000,8.03053,8.09595,8.0039,8.05662,349991.02038557,0
+SABA.US,D,20181002,000000,8.06983,8.09595,8.06983,8.08232,227277.85289715,0
+SABA.US,D,20181003,000000,8.04328,8.06983,8.01715,8.03053,164637.17843975,0
+SABA.US,D,20181004,000000,8.05662,8.06983,8.0039,8.03053,210265.20178162,0
+SABA.US,D,20181005,000000,8.04328,8.08232,7.95136,8.08232,254306.41157551,0
+SABA.US,D,20181008,000000,8.03053,8.08232,8.01715,8.05662,93970.626858103,0
+SABA.US,D,20181009,000000,8.06983,8.09595,8.0039,8.03053,301957.9633746,0
+SABA.US,D,20181010,000000,8.0039,8.05662,7.9386,7.95136,307734.51058291,0
+SABA.US,D,20181011,000000,7.95136,8.06983,7.9386,8.05662,645452.84948551,0
+SABA.US,D,20181012,000000,8.06983,8.08874,7.87255,7.93815,394771.0475898,0
+SABA.US,D,20181015,000000,7.95073,8.01715,7.95073,7.96479,402895.55776884,0
+SABA.US,D,20181016,000000,7.96479,8.05231,7.96479,8.03038,215255.1658864,0
+SABA.US,D,20181017,000000,8.03038,8.10885,7.99714,8.08232,410196.26482366,0
+SABA.US,D,20181018,000000,8.06983,8.16174,8.05676,8.09615,447209.09404732,0
+SABA.US,D,20181019,000000,8.09615,8.10885,8.05662,8.08232,175541.40382932,0
+SABA.US,D,20181022,000000,8.09615,8.12228,8.05662,8.06983,140044.04978068,0
+SABA.US,D,20181023,000000,8.06983,8.09217,7.96479,8.04328,285576.81194315,0
+SABA.US,D,20181024,000000,8.01715,8.17513,8.00362,8.12228,685648.61081033,0
+SABA.US,D,20181025,000000,8.09615,8.09615,8.03038,8.04328,502987.63736014,0
+SABA.US,D,20181026,000000,8.01715,8.06983,8.00362,8.04328,226967.06572453,0
+SABA.US,D,20181029,000000,8.04328,8.12228,8.00362,8.00362,198347.97149611,0
+SABA.US,D,20181030,000000,8.03038,8.03038,7.95073,7.99101,193735.17026749,0
+SABA.US,D,20181031,000000,8.06983,8.06983,7.99101,8.00362,308157.57815121,0
+SABA.US,D,20181101,000000,8.04328,8.06983,8.01715,8.01715,261119.53635954,0
+SABA.US,D,20181102,000000,8.03038,8.05662,8.01715,8.01715,208574.79250944,0
+SABA.US,D,20181105,000000,8.06983,8.18807,8.05648,8.18807,331626.66218597,0
+SABA.US,D,20181106,000000,8.16174,8.18807,8.08919,8.09615,282376.51049903,0
+SABA.US,D,20181107,000000,8.18807,8.21428,8.14044,8.21428,172243.70999776,0
+SABA.US,D,20181108,000000,8.21428,8.25382,8.14822,8.16174,242120.57680749,0
+SABA.US,D,20181109,000000,8.20137,8.24055,8.13558,8.13558,150591.58330547,0
+SABA.US,D,20181112,000000,8.20137,8.20137,8.10885,8.12228,209859.50355631,0
+SABA.US,D,20181113,000000,8.13558,8.15526,8.08232,8.12228,191825.78320701,0
+SABA.US,D,20181114,000000,8.12228,8.18608,8.08232,8.10885,241389.82373496,0
+SABA.US,D,20181115,000000,8.10885,8.10885,8.04955,8.06953,169823.7883204,0
+SABA.US,D,20181116,000000,8.05648,8.10885,8.01646,8.04276,231910.50480346,0
+SABA.US,D,20181119,000000,8.04276,8.07068,8.00294,8.00294,242924.52925401,0
+SABA.US,D,20181120,000000,8.00294,8.04276,7.97734,8.01646,424583.04348077,0
+SABA.US,D,20181121,000000,7.99055,8.08232,7.99055,7.99055,325256.45564794,0
+SABA.US,D,20181123,000000,7.99055,8.04018,7.99055,8.02985,67573.567863799,0
+SABA.US,D,20181126,000000,8.04276,8.08232,8.01646,8.08232,280274.81999841,0
+SABA.US,D,20181127,000000,8.08232,8.08232,7.96376,7.96376,225914.97980687,0
+SABA.US,D,20181128,000000,7.97734,8.09595,7.97734,7.99055,390913.19244715,0
+SABA.US,D,20181129,000000,8.01646,8.05648,7.96376,8.02985,349683.95521502,0
+SABA.US,D,20181130,000000,8.04276,8.08232,8.03764,8.05648,285609.68962807,0
+SABA.US,D,20181203,000000,8.10885,8.18833,8.02985,8.08232,534640.16327334,0
+SABA.US,D,20181204,000000,8.10885,8.14837,8.08232,8.14837,392058.32841649,0
+SABA.US,D,20181206,000000,8.09595,8.09595,7.97734,8.01646,391942.32601872,0
+SABA.US,D,20181207,000000,8.04276,8.10885,7.99055,8.09595,233047.576435,0
+SABA.US,D,20181210,000000,8.08232,8.10128,8.00294,8.08232,282916.82113245,0
+SABA.US,D,20181211,000000,8.08232,8.10885,8.01646,8.04276,259162.38360587,0
+SABA.US,D,20181212,000000,8.06953,8.10885,8.00294,8.02985,302045.43042318,0
+SABA.US,D,20181213,000000,8.04276,8.06953,7.99055,8.02985,271499.5797913,0
+SABA.US,D,20181214,000000,8.02985,8.1095,8.00278,8.01646,408483.52353906,0
+SABA.US,D,20181217,000000,8.02985,8.14931,7.97681,8.06983,527631.63338078,0
+SABA.US,D,20181218,000000,8.06983,8.07536,7.9494,8.02985,622770.34855433,0
+SABA.US,D,20181219,000000,8.04294,8.12288,8.02985,8.05648,410189.4411532,0
+SABA.US,D,20181220,000000,8.02985,8.1095,7.90995,8.05648,574531.96109596,0
+SABA.US,D,20181221,000000,8.06983,8.06983,7.95639,8.06983,427229.38695055,0
+SABA.US,D,20181224,000000,8.05648,8.11666,8.01646,8.01646,280031.02886302,0
+SABA.US,D,20181226,000000,8.06983,8.14931,8.01003,8.05648,295453.76476216,0
+SABA.US,D,20181227,000000,8.06983,8.23592,8.05648,8.17624,432476.78953163,0
+SABA.US,D,20181228,000000,8.1095,8.17624,8.08262,8.09631,595122.69686541,0
+SABA.US,D,20181231,000000,8.14931,8.14931,8.00278,8.01646,613066.46883145,0
+SABA.US,D,20190102,000000,8.00278,8.06983,7.99022,8.06983,297923.93346742,0
+SABA.US,D,20190103,000000,8.06983,8.09631,8.02985,8.05648,266739.13914734,0
+SABA.US,D,20190104,000000,8.05648,8.16285,8.04294,8.14931,205789.49429581,0
+SABA.US,D,20190107,000000,8.17624,8.23592,8.09631,8.21576,320171.58049047,0
+SABA.US,D,20190108,000000,8.24295,8.29582,8.21576,8.25572,186307.91514237,0
+SABA.US,D,20190109,000000,8.22917,8.30889,8.22917,8.30889,271681.95789259,0
+SABA.US,D,20190110,000000,8.29582,8.29582,8.13645,8.2825,347026.44573905,0
+SABA.US,D,20190111,000000,8.26912,8.33521,8.25572,8.29582,162219.11776343,0
+SABA.US,D,20190114,000000,8.29582,8.4027,8.28232,8.30908,369970.10714865,0
+SABA.US,D,20190115,000000,8.29582,8.36939,8.28232,8.32248,98625.610776822,0
+SABA.US,D,20190116,000000,8.32248,8.3626,8.29582,8.33554,188707.36580837,0
+SABA.US,D,20190117,000000,8.33554,8.37553,8.32248,8.3626,194524.85503942,0
+SABA.US,D,20190118,000000,8.37553,8.4027,8.32248,8.32248,166219.64965199,0
+SABA.US,D,20190122,000000,8.32248,8.44292,8.32248,8.41591,266297.4615687,0
+SABA.US,D,20190123,000000,8.4027,8.45644,8.32248,8.33554,327795.48139146,0
+SABA.US,D,20190124,000000,8.37553,8.45644,8.34924,8.41591,202512.27147564,0
+SABA.US,D,20190125,000000,8.4027,8.42497,8.3626,8.38948,249828.84308867,0
+SABA.US,D,20190128,000000,8.38948,8.44979,8.32248,8.44292,194856.1132234,0
+SABA.US,D,20190129,000000,8.42931,8.54325,8.42276,8.50961,272263.21054876,0
+SABA.US,D,20190130,000000,8.56351,8.56351,8.48993,8.52248,190680.02690399,0
+SABA.US,D,20190131,000000,8.56351,8.58619,8.50961,8.5367,202048.26188459,0
+SABA.US,D,20190201,000000,8.55007,8.61682,8.48321,8.50961,243757.0170497,0
+SABA.US,D,20190204,000000,8.50961,8.56351,8.42931,8.45644,321076.64732648,0
+SABA.US,D,20190205,000000,8.46939,8.5367,8.46238,8.48321,351556.12225483,0
+SABA.US,D,20190206,000000,8.48321,8.57636,8.48321,8.50961,184942.56071739,0
+SABA.US,D,20190207,000000,8.50961,8.5699,8.49973,8.56351,219335.10048574,0
+SABA.US,D,20190208,000000,8.57636,8.57636,8.48321,8.50961,123561.16362607,0
+SABA.US,D,20190211,000000,8.49653,8.55007,8.49653,8.5367,117718.86104791,0
+SABA.US,D,20190212,000000,8.56351,8.63017,8.5367,8.56351,275508.79635135,0
+SABA.US,D,20190213,000000,8.58989,8.60361,8.52248,8.5367,164807.14986748,0
+SABA.US,D,20190214,000000,8.55022,8.67082,8.55022,8.67082,394972.03570143,0
+SABA.US,D,20190215,000000,8.65782,8.65782,8.59019,8.63083,87736.893729207,0
+SABA.US,D,20190219,000000,8.60408,8.65782,8.59019,8.60408,269824.05852738,0
+SABA.US,D,20190220,000000,8.63083,8.68503,8.61908,8.65782,133086.38724972,0
+SABA.US,D,20190221,000000,8.64405,8.65782,8.60408,8.65782,144893.81847426,0
+SABA.US,D,20190222,000000,8.64405,8.76541,8.63064,8.73816,357535.5185758,0
+SABA.US,D,20190225,000000,8.72525,8.73332,8.59019,8.59019,394552.06980152,0
+SABA.US,D,20190226,000000,8.61743,8.65782,8.611,8.63083,206088.49512855,0
+SABA.US,D,20190227,000000,8.63083,8.64405,8.57654,8.59019,151138.09727567,0
+SABA.US,D,20190228,000000,8.63083,8.75191,8.61439,8.73816,464264.5481866,0
+SABA.US,D,20190301,000000,8.75191,8.79284,8.69806,8.69806,191087.58613034,0
+SABA.US,D,20190304,000000,8.69806,8.73183,8.67082,8.72525,142339.90472248,0
+SABA.US,D,20190305,000000,8.75191,8.76541,8.65782,8.67082,286578.03049922,0
+SABA.US,D,20190306,000000,8.67082,8.68503,8.64405,8.67082,239883.03323141,0
+SABA.US,D,20190307,000000,8.67082,8.67405,8.61743,8.63083,265785.68628446,0
+SABA.US,D,20190308,000000,8.61743,8.65782,8.59019,8.63083,130849.46400734,0
+SABA.US,D,20190311,000000,8.63083,8.65782,8.61743,8.63083,100441.94778561,0
+SABA.US,D,20190312,000000,8.64405,8.69806,8.63083,8.65782,256480.06078277,0
+SABA.US,D,20190313,000000,8.65782,8.67776,8.60408,8.63083,184394.80607983,0
+SABA.US,D,20190314,000000,8.6984,8.6984,8.60393,8.67109,128466.76235065,0
+SABA.US,D,20190315,000000,8.65798,8.6984,8.65386,8.65798,97522.657497577,0
+SABA.US,D,20190318,000000,8.64405,8.67109,8.60393,8.61728,307979.54238566,0
+SABA.US,D,20190319,000000,8.64405,8.64811,8.60393,8.60393,326704.93478577,0
+SABA.US,D,20190320,000000,8.61728,8.66726,8.59003,8.63083,378534.43390529,0
+SABA.US,D,20190321,000000,8.64405,8.65798,8.60393,8.61728,181075.40056956,0
+SABA.US,D,20190322,000000,8.61728,8.63083,8.59003,8.61728,219737.69704267,0
+SABA.US,D,20190325,000000,8.61728,8.61728,8.49543,8.56333,226619.67886493,0
+SABA.US,D,20190326,000000,8.57616,8.61728,8.54284,8.59003,367860.35231022,0
+SABA.US,D,20190327,000000,8.61728,8.65798,8.56333,8.60393,357013.8179527,0
+SABA.US,D,20190328,000000,8.59003,8.61518,8.53608,8.56333,166440.48844132,0
+SABA.US,D,20190329,000000,8.61728,8.61728,8.53608,8.53608,241823.43697579,0
+SABA.US,D,20190401,000000,8.57616,8.64405,8.56333,8.61728,244330.82570173,0
+SABA.US,D,20190402,000000,8.61728,8.61728,8.54957,8.59003,197648.23510747,0
+SABA.US,D,20190403,000000,8.60393,8.63083,8.57616,8.57616,291525.19158022,0
+SABA.US,D,20190404,000000,8.60393,8.67109,8.57616,8.60393,438288.69575958,0
+SABA.US,D,20190405,000000,8.61728,8.63083,8.57616,8.59003,315063.13265323,0
+SABA.US,D,20190408,000000,8.60393,8.63083,8.59003,8.60393,257405.59863015,0
+SABA.US,D,20190409,000000,8.61728,8.67109,8.57616,8.59003,529166.9592335,0
+SABA.US,D,20190410,000000,8.61728,8.61728,8.56333,8.59003,461718.07843896,0
+SABA.US,D,20190411,000000,8.59003,8.61728,8.56333,8.59003,323463.07098524,0
+SABA.US,D,20190412,000000,8.60393,8.67161,8.59019,8.67161,189442.46121665,0
+SABA.US,D,20190415,000000,8.67161,8.67161,8.61743,8.64436,185727.28281989,0
+SABA.US,D,20190416,000000,8.65812,8.67161,8.64436,8.67161,157994.64541715,0
+SABA.US,D,20190417,000000,8.67161,8.67161,8.64436,8.64436,149953.25995094,0
+SABA.US,D,20190418,000000,8.65812,8.67161,8.54945,8.59003,355164.60325898,0
+SABA.US,D,20190422,000000,8.60393,8.63083,8.57616,8.60393,214828.37631602,0
+SABA.US,D,20190423,000000,8.61743,8.67161,8.59003,8.64436,251343.69793002,0
+SABA.US,D,20190424,000000,8.64436,8.67161,8.60393,8.64436,246671.34466833,0
+SABA.US,D,20190425,000000,8.63083,8.64436,8.60393,8.63083,160315.31370605,0
+SABA.US,D,20190426,000000,8.64436,8.69903,8.64436,8.65812,211803.00896906,0
+SABA.US,D,20190429,000000,8.67161,8.68085,8.64436,8.65812,168119.7317073,0
+SABA.US,D,20190430,000000,8.68583,8.69358,8.60393,8.63083,253917.4623595,0
+SABA.US,D,20190501,000000,8.64436,8.73984,8.61743,8.71254,459709.43799002,0
+SABA.US,D,20190502,000000,8.69903,8.71254,8.65812,8.68583,165086.92035621,0
+SABA.US,D,20190503,000000,8.67161,8.71254,8.61743,8.64436,361446.10208108,0
+SABA.US,D,20190506,000000,8.61743,8.65812,8.60393,8.63083,157549.24583644,0
+SABA.US,D,20190507,000000,8.63083,8.68583,8.61743,8.63083,129170.84107503,0
+SABA.US,D,20190508,000000,8.64436,8.65812,8.61743,8.65812,106872.94702408,0
+SABA.US,D,20190509,000000,8.64436,8.65159,8.60393,8.61743,163931.23871434,0
+SABA.US,D,20190510,000000,8.60393,8.64436,8.59003,8.63083,114061.99401688,0
+SABA.US,D,20190513,000000,8.61743,8.63083,8.52195,8.57616,234920.98414215,0
+SABA.US,D,20190514,000000,8.61743,8.64471,8.59003,8.64471,225717.09336364,0
+SABA.US,D,20190515,000000,8.64471,8.69982,8.63129,8.67208,243141.64604126,0
+SABA.US,D,20190516,000000,8.67208,8.68629,8.63523,8.67208,206790.71285189,0
+SABA.US,D,20190517,000000,8.67208,8.67208,8.63129,8.63129,119330.48794301,0
+SABA.US,D,20190520,000000,8.61743,8.64471,8.59003,8.63129,110735.76483616,0
+SABA.US,D,20190521,000000,8.64471,8.65854,8.57616,8.61743,155613.80476149,0
+SABA.US,D,20190522,000000,8.63129,8.67208,8.61086,8.61743,168768.60073435,0
+SABA.US,D,20190523,000000,8.63129,8.65868,8.56315,8.60408,137569.53873968,0
+SABA.US,D,20190524,000000,8.63129,8.65868,8.60408,8.63129,140063.2801247,0
+SABA.US,D,20190528,000000,8.64471,8.64471,8.54927,8.56315,121911.69637662,0
+SABA.US,D,20190529,000000,8.56315,8.56315,8.52138,8.56315,154380.58140988,0
+SABA.US,D,20190530,000000,8.59003,8.67208,8.57616,8.61743,295325.97602452,0
+SABA.US,D,20190531,000000,8.60408,8.60408,8.54927,8.56315,178914.15803588,0
+SABA.US,D,20190603,000000,8.60408,8.60408,8.48048,8.49462,250462.20377378,0
+SABA.US,D,20190604,000000,8.52138,8.54625,8.45322,8.52138,218832.00987298,0
+SABA.US,D,20190605,000000,8.54927,8.63129,8.54927,8.63129,204983.68084826,0
+SABA.US,D,20190606,000000,8.61743,8.64471,8.57616,8.60408,156897.275141,0
+SABA.US,D,20190607,000000,8.61743,8.65868,8.57928,8.63129,185008.31608725,0
+SABA.US,D,20190610,000000,8.65868,8.67208,8.60408,8.64471,142168.0722937,0
+SABA.US,D,20190611,000000,8.64471,8.65868,8.61743,8.61743,168444.78655451,0
+SABA.US,D,20190612,000000,8.63129,8.69982,8.63129,8.69982,217888.48234894,0
+SABA.US,D,20190613,000000,8.74142,8.75482,8.71338,8.71338,123406.70054028,0
+SABA.US,D,20190614,000000,8.71338,8.79616,8.67192,8.75482,194258.11155793,0
+SABA.US,D,20190617,000000,8.76887,8.81015,8.72787,8.74142,168905.69447716,0
+SABA.US,D,20190618,000000,8.81015,8.81015,8.60347,8.63083,570810.57936244,0
+SABA.US,D,20190619,000000,8.65839,8.67918,8.63083,8.64436,235685.85556697,0
+SABA.US,D,20190620,000000,8.71338,8.74142,8.65839,8.69982,213668.35233841,0
+SABA.US,D,20190621,000000,8.69982,8.69982,8.65839,8.67192,154848.313003,0
+SABA.US,D,20190624,000000,8.67192,8.74142,8.66555,8.69982,521273.83351632,0
+SABA.US,D,20190625,000000,8.71338,8.71338,8.61712,8.65839,192916.95014638,0
+SABA.US,D,20190626,000000,8.68611,8.68611,8.61712,8.68611,307632.77585973,0
+SABA.US,D,20190627,000000,8.72787,8.78188,8.67192,8.72787,399231.24673367,0
+SABA.US,D,20190628,000000,8.75482,8.76887,8.72787,8.76887,241588.95084555,0
+SABA.US,D,20190701,000000,8.79616,8.81015,8.75482,8.76887,200646.30777261,0
+SABA.US,D,20190702,000000,8.78255,8.86505,8.74142,8.78255,207424.07353699,0
+SABA.US,D,20190703,000000,8.79616,8.81015,8.74142,8.78255,89133.264838092,0
+SABA.US,D,20190705,000000,8.75482,8.76156,8.61712,8.72787,173568.74273369,0
+SABA.US,D,20190708,000000,8.74142,8.81015,8.70854,8.81015,149831.67455008,0
+SABA.US,D,20190709,000000,8.81015,8.92018,8.7985,8.893,234976.19383948,0
+SABA.US,D,20190710,000000,8.893,8.9481,8.86505,8.9481,222050.30099376,0
+SABA.US,D,20190711,000000,8.9339,8.9339,8.81015,8.85187,296637.36141953,0
+SABA.US,D,20190712,000000,8.87892,8.90711,8.80981,8.86521,251045.31743096,0
+SABA.US,D,20190715,000000,8.87892,8.89325,8.83751,8.86521,210162.84672478,0
+SABA.US,D,20190716,000000,8.85187,8.91878,8.80981,8.90711,554676.32073478,0
+SABA.US,D,20190717,000000,8.92069,8.93438,8.8815,8.90711,129701.2263696,0
+SABA.US,D,20190718,000000,8.90711,8.99727,8.90711,8.98984,333612.9706225,0
+SABA.US,D,20190719,000000,8.98984,9.01774,8.94869,9.00417,326824.03885193,0
+SABA.US,D,20190722,000000,9.01774,9.08703,8.98984,9.03191,424547.68446113,0
+SABA.US,D,20190723,000000,9.03191,9.08687,9.00417,9.04577,228073.12067217,0
+SABA.US,D,20190724,000000,9.01774,9.07316,8.97612,9.04577,262460.6977711,0
+SABA.US,D,20190725,000000,9.07316,9.07316,9.00417,9.01774,156528.17660267,0
+SABA.US,D,20190726,000000,9.00417,9.03191,8.96277,8.97612,289311.22068391,0
+SABA.US,D,20190729,000000,8.97612,9.04577,8.94869,8.98984,142809.49731662,0
+SABA.US,D,20190730,000000,9.00417,9.04577,8.98984,9.03191,117428.54488667,0
+SABA.US,D,20190731,000000,9.05948,9.07316,8.97612,8.98984,192950.44816498,0
+SABA.US,D,20190801,000000,9.00417,9.07316,8.96277,8.98984,226127.75425838,0
+SABA.US,D,20190802,000000,8.97612,9.00417,8.89325,8.93438,223480.17012124,0
+SABA.US,D,20190805,000000,8.89325,8.89325,8.68517,8.72697,238004.04252115,0
+SABA.US,D,20190806,000000,8.75432,8.80981,8.72919,8.75432,215510.74336167,0
+SABA.US,D,20190807,000000,8.75432,8.75432,8.68517,8.75432,228798.2907416,0
+SABA.US,D,20190808,000000,8.78203,8.80981,8.74061,8.78203,147153.07372904,0
+SABA.US,D,20190809,000000,8.80981,8.85187,8.77803,8.85187,129972.93252051,0
+SABA.US,D,20190812,000000,8.87892,8.87892,8.68517,8.69173,197962.74428216,0
+SABA.US,D,20190813,000000,8.72697,8.78911,8.68517,8.68517,180512.75792374,0
+SABA.US,D,20190814,000000,8.65732,8.67082,8.5177,8.5177,240097.66868396,0
+SABA.US,D,20190815,000000,8.53151,8.5454,8.46155,8.50345,174873.30445824,0
+SABA.US,D,20190816,000000,8.53151,8.57297,8.50345,8.55969,213989.06484987,0
+SABA.US,D,20190819,000000,8.57312,8.5876,8.48993,8.5177,296060.45109911,0
+SABA.US,D,20190820,000000,8.5177,8.57312,8.50345,8.55969,177876.96012647,0
+SABA.US,D,20190821,000000,8.5876,8.6015,8.5454,8.5876,212543.06704676,0
+SABA.US,D,20190822,000000,8.6015,8.61536,8.5177,8.5454,292997.2433978,0
+SABA.US,D,20190823,000000,8.57312,8.5876,8.50345,8.53151,177202.65741864,0
+SABA.US,D,20190826,000000,8.5454,8.55969,8.48993,8.50345,126893.59614357,0
+SABA.US,D,20190827,000000,8.53151,8.53151,8.46155,8.48993,206063.68178142,0
+SABA.US,D,20190828,000000,8.5177,8.5876,8.46155,8.55969,344754.7838107,0
+SABA.US,D,20190829,000000,8.55969,8.55969,8.5177,8.53151,198663.10100447,0
+SABA.US,D,20190830,000000,8.55969,8.55969,8.47598,8.48993,182724.86781902,0
+SABA.US,D,20190903,000000,8.47598,8.53072,8.47598,8.48993,204198.95874576,0
+SABA.US,D,20190904,000000,8.53151,8.55969,8.48993,8.55969,184616.26520284,0
+SABA.US,D,20190905,000000,8.5876,8.5876,8.53151,8.5454,214046.13554823,0
+SABA.US,D,20190906,000000,8.53151,8.6015,8.53151,8.55969,276589.4176182,0
+SABA.US,D,20190909,000000,8.55969,8.5876,8.53151,8.5454,149050.67444966,0
+SABA.US,D,20190910,000000,8.53151,8.5876,8.53151,8.57312,150325.46015767,0
+SABA.US,D,20190911,000000,8.57312,8.65732,8.57312,8.6293,205244.84132664,0
+SABA.US,D,20190912,000000,8.6015,8.64293,8.6015,8.64293,130632.34722009,0
+SABA.US,D,20190913,000000,8.64293,8.67096,8.54507,8.57278,179734.85949169,0
+SABA.US,D,20190916,000000,8.57278,8.65732,8.57278,8.61518,182173.39117939,0
+SABA.US,D,20190917,000000,8.61518,8.61518,8.58735,8.58735,164952.30794811,0
+SABA.US,D,20190918,000000,8.58735,8.6176,8.51753,8.54507,175840.40466204,0
+SABA.US,D,20190919,000000,8.54507,8.6293,8.54507,8.58735,203762.86417022,0
+SABA.US,D,20190920,000000,8.6293,8.64293,8.60131,8.61518,118845.38700691,0
+SABA.US,D,20190923,000000,8.60131,8.64293,8.58735,8.60131,119389.41964242,0
+SABA.US,D,20190924,000000,8.60131,8.65732,8.58735,8.61518,137839.38388955,0
+SABA.US,D,20190925,000000,8.61518,8.65732,8.55942,8.60131,188209.23786504,0
+SABA.US,D,20190926,000000,8.58735,8.65732,8.55942,8.65732,128750.25484143,0
+SABA.US,D,20190927,000000,8.64293,8.64293,8.58735,8.64293,137925.61027077,0
+SABA.US,D,20190930,000000,8.6293,8.67096,8.60131,8.60131,208810.51930704,0
+SABA.US,D,20191001,000000,8.60131,8.66438,8.58735,8.60131,223619.74519876,0
+SABA.US,D,20191002,000000,8.60131,8.6293,8.55942,8.57278,173404.35430905,0
+SABA.US,D,20191003,000000,8.57278,8.61518,8.55942,8.58735,170785.30552109,0
+SABA.US,D,20191004,000000,8.58735,8.68533,8.58735,8.67096,186537.43860319,0
+SABA.US,D,20191007,000000,8.64293,8.64293,8.58735,8.58735,185118.73548191,0
+SABA.US,D,20191008,000000,8.57278,8.6293,8.57278,8.58735,161159.58784162,0
+SABA.US,D,20191009,000000,8.60131,8.6293,8.58735,8.61518,131858.12656755,0
+SABA.US,D,20191010,000000,8.58735,8.61218,8.54507,8.54507,162277.42912914,0
+SABA.US,D,20191011,000000,8.58748,8.60164,8.55942,8.58748,237087.18934527,0
+SABA.US,D,20191014,000000,8.60164,8.61553,8.53088,8.55942,205277.09867789,0
+SABA.US,D,20191015,000000,8.58748,8.61553,8.57297,8.58748,270054.20232187,0
+SABA.US,D,20191016,000000,8.58748,8.60164,8.48898,8.53088,310711.49190299,0
+SABA.US,D,20191017,000000,8.54507,8.60164,8.53834,8.58748,394608.5201662,0
+SABA.US,D,20191018,000000,8.58748,8.61553,8.58748,8.60164,292579.75883259,0
+SABA.US,D,20191021,000000,8.58748,8.62957,8.58748,8.61553,139978.91474452,0
+SABA.US,D,20191022,000000,8.62957,8.64339,8.59425,8.62957,161065.91745626,0
+SABA.US,D,20191023,000000,8.62957,8.65782,8.51737,8.53088,902128.31537683,0
+SABA.US,D,20191024,000000,8.54507,8.55942,8.53088,8.54507,213946.26182609,0
+SABA.US,D,20191025,000000,8.55942,8.55942,8.50269,8.50269,320631.24774578,0
+SABA.US,D,20191028,000000,8.50269,8.54507,8.50269,8.53088,289786.39628115,0
+SABA.US,D,20191029,000000,8.53088,8.55942,8.53088,8.54507,194761.82250436,0
+SABA.US,D,20191030,000000,8.54507,8.55942,8.51737,8.53088,157963.00839957,0
+SABA.US,D,20191031,000000,8.53088,8.55942,8.48898,8.48898,203381.97929201,0
+SABA.US,D,20191101,000000,8.48898,8.54507,8.48898,8.54507,234911.67913698,0
+SABA.US,D,20191104,000000,8.54507,8.65782,8.53088,8.54507,348014.01695421,0
+SABA.US,D,20191105,000000,8.55942,8.61553,8.54507,8.54507,206298.16791167,0
+SABA.US,D,20191106,000000,8.55942,8.58748,8.53088,8.55942,199192.24563169,0
+SABA.US,D,20191107,000000,8.55942,8.58748,8.54507,8.55942,130346.37339458,0
+SABA.US,D,20191108,000000,8.58748,8.61553,8.55942,8.58748,139677.43257706,0
+SABA.US,D,20191111,000000,8.58748,8.60164,8.53088,8.54507,135207.30809436,0
+SABA.US,D,20191112,000000,8.53088,8.57297,8.51737,8.55942,206762.79783638,0
+SABA.US,D,20191113,000000,8.57297,8.58748,8.54507,8.55942,220755.66460805,0
+SABA.US,D,20191114,000000,8.55942,8.6157,8.50256,8.51724,379530.06945826,0
+SABA.US,D,20191115,000000,8.53072,8.54507,8.40366,8.43239,836949.23550961,0
+SABA.US,D,20191118,000000,8.43239,8.43966,8.34732,8.34732,462890.50909013,0
+SABA.US,D,20191119,000000,8.34732,8.37535,8.31928,8.36143,369658.69964237,0
+SABA.US,D,20191120,000000,8.33322,8.37535,8.30506,8.31928,289024.62652474,0
+SABA.US,D,20191121,000000,8.30506,8.34732,8.30506,8.31928,315604.68395402,0
+SABA.US,D,20191122,000000,8.31928,8.36143,8.30506,8.33322,310774.76593814,0
+SABA.US,D,20191125,000000,8.31928,8.33322,8.30506,8.30506,265325.39869548,0
+SABA.US,D,20191126,000000,8.31928,8.33322,8.26252,8.29089,255712.08768957,0
+SABA.US,D,20191127,000000,8.29089,8.31928,8.27671,8.27671,253486.33045337,0
+SABA.US,D,20191129,000000,8.29089,8.31928,8.28342,8.30506,99536.260615931,0
+SABA.US,D,20191202,000000,8.30506,8.34066,8.26252,8.31928,449322.57088781,0
+SABA.US,D,20191203,000000,8.30506,8.33322,8.26252,8.31928,479439.77094829,0
+SABA.US,D,20191204,000000,8.33322,8.37535,8.31928,8.36143,410833.96784451,0
+SABA.US,D,20191205,000000,8.37535,8.41774,8.36143,8.41774,526890.95496941,0
+SABA.US,D,20191206,000000,8.40366,8.43239,8.37535,8.38986,312239.99408526,0
+SABA.US,D,20191209,000000,8.38986,8.46031,8.38986,8.40366,290574.84038572,0
+SABA.US,D,20191210,000000,8.40366,8.46031,8.38986,8.44674,473867.93385367,0
+SABA.US,D,20191211,000000,8.46031,8.48867,8.40366,8.47444,942324.69703526,0
+SABA.US,D,20191212,000000,8.43239,8.47444,8.38986,8.41774,441521.25455494,0
+SABA.US,D,20191213,000000,8.43401,8.46199,8.32033,8.39176,670452.91703734,0
+SABA.US,D,20191216,000000,8.39176,8.43401,8.36309,8.43401,585096.24363006,0
+SABA.US,D,20191217,000000,8.39176,8.5053,8.37693,8.47704,658363.2339893,0
+SABA.US,D,20191218,000000,8.4488,8.51961,8.4488,8.46199,685915.35429183,0
+SABA.US,D,20191219,000000,8.46199,8.51961,8.45841,8.47704,391000.65949573,0
+SABA.US,D,20191220,000000,8.49143,8.56243,8.49143,8.51961,420730.7713412,0
+SABA.US,D,20191223,000000,8.5337,8.59034,8.46199,8.57616,654528.95152639,0
+SABA.US,D,20191224,000000,8.59034,8.68343,8.59034,8.66214,343309.40634125,0
+SABA.US,D,20191226,000000,8.67577,8.80413,8.66214,8.76107,717085.26060366,0
+SABA.US,D,20191227,000000,8.79,8.87489,8.74,8.76107,1350787.1292294,0
+SABA.US,D,20191230,000000,8.77531,8.80413,8.7045,8.73299,607163.37355284,0
+SABA.US,D,20191231,000000,8.73299,8.81104,8.7045,8.71868,995584.06528231,0
+SABA.US,D,20200102,000000,8.76107,8.83219,8.73299,8.74724,2074384.6527832,0
+SABA.US,D,20200103,000000,8.7045,8.80413,8.7045,8.73299,1649915.7506991,0
+SABA.US,D,20200106,000000,8.71868,8.80413,8.71868,8.76107,1710654.4821002,0
+SABA.US,D,20200107,000000,8.77531,8.82509,8.76107,8.77531,319645.53753164,0
+SABA.US,D,20200108,000000,8.79,8.8078,8.76107,8.77531,340210.83962031,0
+SABA.US,D,20200109,000000,8.80413,8.87343,8.77531,8.84703,418760.59158029,0
+SABA.US,D,20200110,000000,8.84703,8.84703,8.818,8.8325,246778.04206092,0
+SABA.US,D,20200113,000000,8.86055,8.86055,8.76107,8.818,503714.04809691,0
+SABA.US,D,20200114,000000,8.8325,8.87502,8.80689,8.86074,362735.15546368,0
+SABA.US,D,20200115,000000,8.86074,8.87502,8.84719,8.86074,218139.71748848,0
+SABA.US,D,20200116,000000,8.8325,8.86074,8.8325,8.84719,263999.1252922,0
+SABA.US,D,20200117,000000,8.86074,8.86074,8.76072,8.76072,350291.88221934,0
+SABA.US,D,20200121,000000,8.74688,8.84719,8.74688,8.80413,434337.17023156,0
+SABA.US,D,20200122,000000,8.818,8.818,8.74688,8.76072,460074.19419261,0
+SABA.US,D,20200123,000000,8.76072,8.77531,8.66811,8.67504,457657.37418363,0
+SABA.US,D,20200124,000000,8.68951,8.74688,8.67504,8.70405,498805.96803764,0
+SABA.US,D,20200127,000000,8.63245,8.7182,8.61778,8.63245,591970.16111449,0
+SABA.US,D,20200128,000000,8.64663,8.74688,8.64611,8.74688,263539.4580369,0
+SABA.US,D,20200129,000000,8.77531,8.8157,8.76072,8.77531,213856.3134428,0
+SABA.US,D,20200130,000000,8.77531,8.77531,8.72525,8.77531,199513.57847682,0
+SABA.US,D,20200131,000000,8.7898,8.80413,8.66128,8.66128,275949.85359632,0
+SABA.US,D,20200203,000000,8.67504,8.75528,8.66128,8.66128,335289.73255379,0
+SABA.US,D,20200204,000000,8.70405,8.7182,8.63245,8.63245,842272.93913298,0
+SABA.US,D,20200205,000000,8.67504,8.68951,8.64663,8.68951,211681.4235682,0
+SABA.US,D,20200206,000000,8.68951,8.73256,8.67504,8.7182,203684.70212681,0
+SABA.US,D,20200207,000000,8.70405,8.73256,8.70405,8.7182,186860.01211569,0
+SABA.US,D,20200210,000000,8.73256,8.73949,8.68951,8.73256,220592.51685077,0
+SABA.US,D,20200211,000000,8.7182,8.77531,8.7182,8.77531,200495.56668889,0
+SABA.US,D,20200212,000000,8.76072,8.7898,8.73256,8.7898,225792.15373865,0
+SABA.US,D,20200213,000000,8.77531,8.80429,8.76072,8.77531,570825.46737071,0
+SABA.US,D,20200214,000000,8.74575,8.7888,8.74575,8.7888,204933.43382035,0
+SABA.US,D,20200218,000000,8.7888,8.7888,8.73147,8.73147,263871.33655456,0
+SABA.US,D,20200219,000000,8.73147,8.81736,8.73147,8.81736,215296.10790913,0
+SABA.US,D,20200220,000000,8.81736,8.81736,8.76001,8.77432,255427.35453143,0
+SABA.US,D,20200221,000000,8.74575,8.7888,8.71697,8.71697,244313.45635875,0
+SABA.US,D,20200224,000000,8.64505,8.68823,8.63083,8.64505,501875.99940939,0
+SABA.US,D,20200225,000000,8.64505,8.67374,8.57312,8.57312,379177.71992925,0
+SABA.US,D,20200226,000000,8.57312,8.65968,8.57312,8.65968,415290.44498631,0
+SABA.US,D,20200227,000000,8.58799,8.62355,8.40112,8.55929,749322.14084132,0
+SABA.US,D,20200228,000000,8.37209,8.44582,8.15689,8.24331,1649946.7673831,0
+SABA.US,D,20200302,000000,8.27183,8.55929,8.27183,8.48706,489020.82460294,0
+SABA.US,D,20200303,000000,8.50123,8.65968,8.50123,8.51634,413872.98253238,0
+SABA.US,D,20200304,000000,8.54475,8.69528,8.53009,8.61652,355727.24590481,0
+SABA.US,D,20200305,000000,8.54475,8.63083,8.47292,8.51634,393899.4787724,0
+SABA.US,D,20200306,000000,8.48706,8.53009,8.38688,8.50123,421180.51325766,0
+SABA.US,D,20200309,000000,8.30048,8.32903,8.0418,8.07111,595765.98288937,0
+SABA.US,D,20200310,000000,8.2001,8.35774,8.09948,8.3437,551572.17101073,0
+SABA.US,D,20200311,000000,8.28615,8.31494,7.93462,8.0418,586387.77834738,0
+SABA.US,D,20200312,000000,7.79746,7.98462,7.30944,7.58262,1554025.8114418,0
+SABA.US,D,20200313,000000,7.76723,8.07011,7.69459,8.05587,1105711.0828706,0
+SABA.US,D,20200316,000000,7.68002,7.69459,7.30524,7.42046,966847.87581386,0
+SABA.US,D,20200317,000000,7.46353,7.91125,7.29033,7.83858,850269.87074825,0
+SABA.US,D,20200318,000000,7.60793,7.61391,6.20762,6.20762,1774725.6325239,0
+SABA.US,D,20200319,000000,6.62619,7.73788,6.62619,7.52141,1877987.6832847,0
+SABA.US,D,20200320,000000,7.59383,8.08422,7.24704,7.29033,1561384.0388498,0
+SABA.US,D,20200323,000000,7.29033,7.5358,7.05939,7.11704,1689147.2233829,0
+SABA.US,D,20200324,000000,7.30524,7.75249,7.30524,7.46353,1102148.6840476,0
+SABA.US,D,20200325,000000,7.46353,7.90394,7.46353,7.60793,1309492.2668852,0
+SABA.US,D,20200326,000000,7.65137,8.04096,7.65137,8.04096,453163.91152843,0
+SABA.US,D,20200327,000000,7.86802,7.93984,7.65137,7.86802,203573.84536836,0
+SABA.US,D,20200330,000000,7.86802,7.92593,7.71016,7.86802,238312.94187624,0
+SABA.US,D,20200331,000000,7.86802,8.02671,7.70177,7.72348,698640.52704687,0
+SABA.US,D,20200401,000000,7.52141,7.71048,7.42046,7.55038,888436.84279097,0
+SABA.US,D,20200402,000000,7.60793,7.82477,7.60793,7.68002,337517.6962121,0
+SABA.US,D,20200403,000000,7.68002,7.72348,7.44944,7.50682,450786.30496943,0
+SABA.US,D,20200406,000000,7.5358,7.79185,7.5358,7.69459,579741.68671823,0
+SABA.US,D,20200407,000000,7.79543,7.92593,7.7601,7.78132,572474.96083225,0
+SABA.US,D,20200408,000000,7.79543,7.89669,7.57215,7.72348,1719460.6271212,0
+SABA.US,D,20200409,000000,7.79543,7.98356,7.70939,7.93984,359219.75826067,0
+SABA.US,D,20200413,000000,7.92593,7.98356,7.66614,7.81029,671133.59998396,0
+SABA.US,D,20200414,000000,7.81796,7.91941,7.81796,7.87599,318602.9813805,0
+SABA.US,D,20200415,000000,7.77406,7.79706,7.70177,7.78845,182980.0577501,0
+SABA.US,D,20200416,000000,7.78845,7.96266,7.7021,7.91941,488969.32107393,0
+SABA.US,D,20200417,000000,7.96266,8.02074,7.86126,7.96266,559221.33153716,0
+SABA.US,D,20200420,000000,7.94763,7.94763,7.80564,7.84649,153380.61476668,0
+SABA.US,D,20200421,000000,7.71656,7.78845,7.6875,7.77406,320512.22474762,0
+SABA.US,D,20200422,000000,7.80335,8.00595,7.80335,7.84649,387025.96878615,0
+SABA.US,D,20200423,000000,7.90454,7.97679,7.84649,7.96266,552200.82029355,0
+SABA.US,D,20200424,000000,7.94763,7.94763,7.78845,7.78845,222852.63698942,0
+SABA.US,D,20200427,000000,7.78845,7.86126,7.65869,7.68732,348289.4325458,0
+SABA.US,D,20200428,000000,7.68732,7.77406,7.67292,7.71656,371130.62298987,0
+SABA.US,D,20200429,000000,7.78845,7.88979,7.77406,7.83175,504527.12449083,0
+SABA.US,D,20200430,000000,7.81796,7.88979,7.78845,7.83175,705348.17908322,0
+SABA.US,D,20200501,000000,7.71656,7.80335,7.70177,7.74517,329240.1944259,0
+SABA.US,D,20200504,000000,7.67292,7.78845,7.67292,7.77406,220563.27277094,0
+SABA.US,D,20200505,000000,7.78845,7.88979,7.78845,7.87599,359836.22048554,0
+SABA.US,D,20200506,000000,7.81796,7.85152,7.76024,7.77406,314245.16733442,0
+SABA.US,D,20200507,000000,7.78845,7.84649,7.78845,7.83175,286450.06423641,0
+SABA.US,D,20200508,000000,7.84649,7.87599,7.80335,7.86126,184722.68970509,0
+SABA.US,D,20200511,000000,7.84649,7.86126,7.77406,7.81796,268589.32085634,0
+SABA.US,D,20200512,000000,7.80335,7.81796,7.76024,7.77406,213436.623887,0
+SABA.US,D,20200513,000000,7.76024,7.81422,7.63662,7.64387,226581.03014526,0
+SABA.US,D,20200514,000000,7.60469,7.61946,7.54688,7.60469,290293.85122212,0
+SABA.US,D,20200515,000000,7.61946,7.66977,7.61946,7.61946,157400.88643339,0
+SABA.US,D,20200518,000000,7.66274,7.72049,7.64817,7.69178,158171.001405,0
+SABA.US,D,20200519,000000,7.67694,7.69178,7.64817,7.64817,241705.0268113,0
+SABA.US,D,20200520,000000,7.70629,7.73514,7.66274,7.67694,344662.85747516,0
+SABA.US,D,20200521,000000,7.66274,7.74955,7.61946,7.64817,364434.69546027,0
+SABA.US,D,20200522,000000,7.66274,7.82246,7.61184,7.79285,1183804.9371313,0
+SABA.US,D,20200526,000000,7.83635,7.89468,7.80836,7.86591,279744.88051724,0
+SABA.US,D,20200527,000000,7.83635,7.83635,7.7839,7.82246,282680.9438465,0
+SABA.US,D,20200528,000000,7.82246,7.83635,7.79285,7.79285,112527.49651301,0
+SABA.US,D,20200529,000000,7.83635,7.83635,7.77874,7.80836,204861.68987616,0
+SABA.US,D,20200601,000000,7.83635,7.86591,7.82246,7.85152,108950.90486601,0
+SABA.US,D,20200602,000000,7.85152,7.8802,7.80045,7.8802,258720.37154465,0
+SABA.US,D,20200603,000000,7.8802,7.90957,7.79285,7.83635,441973.17834719,0
+SABA.US,D,20200604,000000,7.85152,7.85152,7.73514,7.7643,199523.33681575,0
+SABA.US,D,20200605,000000,7.79285,7.80836,7.74955,7.77874,264633.84251657,0
+SABA.US,D,20200608,000000,7.7643,7.79285,7.72049,7.74955,261068.35829704,0
+SABA.US,D,20200609,000000,7.74955,7.7643,7.65395,7.72049,278321.2785625,0
+SABA.US,D,20200610,000000,7.72049,7.7643,7.68425,7.72049,184309.24657129,0
+SABA.US,D,20200611,000000,7.60469,7.61946,7.4887,7.5175,640790.576439,0
+SABA.US,D,20200612,000000,7.5514,7.62057,7.5514,7.58054,215485.94425617,0
+SABA.US,D,20200615,000000,7.53683,7.58039,7.47877,7.5514,402111.08945604,0
+SABA.US,D,20200616,000000,7.58054,7.63887,7.56594,7.59531,254470.5463768,0
+SABA.US,D,20200617,000000,7.62396,7.64605,7.58759,7.59531,188541.17643932,0
+SABA.US,D,20200618,000000,7.59531,7.65319,7.58054,7.59531,117008.72641994,0
+SABA.US,D,20200619,000000,7.60973,7.62396,7.58054,7.58054,374210.46579702,0
+SABA.US,D,20200622,000000,7.58054,7.66811,7.57292,7.60973,611831.66177333,0
+SABA.US,D,20200623,000000,7.60973,7.68228,7.60973,7.63887,508208.61961953,0
+SABA.US,D,20200624,000000,7.65336,7.69413,7.63887,7.63887,680926.03146178,0
+SABA.US,D,20200625,000000,7.63887,7.69691,7.60973,7.66811,513153.8931632,0
+SABA.US,D,20200626,000000,7.63887,7.712,7.62396,7.65336,727894.40561995,0
+SABA.US,D,20200629,000000,7.63887,7.72571,7.63887,7.712,609310.27573647,0
+SABA.US,D,20200630,000000,7.72571,7.81342,7.65336,7.81342,876476.6117173,0
+SABA.US,D,20200701,000000,7.7985,7.85718,7.76965,7.84207,202318.70606366,0
+SABA.US,D,20200702,000000,7.82817,7.90784,7.82817,7.85718,661928.62800353,0
+SABA.US,D,20200706,000000,7.84207,7.95893,7.76965,7.95893,255965.11245151,0
+SABA.US,D,20200707,000000,7.92963,8.07531,7.9006,7.9006,250268.23631536,0
+SABA.US,D,20200708,000000,7.87206,7.89914,7.84987,7.85718,242167.83628944,0
+SABA.US,D,20200709,000000,7.87206,7.88559,7.76965,7.78423,302165.22287586,0
+SABA.US,D,20200710,000000,7.76965,7.85698,7.76965,7.84207,302573.72937522,0
+SABA.US,D,20200713,000000,7.85718,7.90784,7.7985,7.7985,285048.67713663,0
+SABA.US,D,20200714,000000,7.79185,7.93791,7.79185,7.93791,292582.59836131,0
+SABA.US,D,20200715,000000,7.92392,7.975,7.92392,7.92392,419701.55210087,0
+SABA.US,D,20200716,000000,7.92392,7.9528,7.90903,7.93791,155879.7859486,0
+SABA.US,D,20200717,000000,7.96769,7.96769,7.87987,7.90903,186409.7845227,0
+SABA.US,D,20200720,000000,7.90903,7.96769,7.90903,7.9528,182079.7390453,0
+SABA.US,D,20200721,000000,7.9528,7.95676,7.89411,7.90903,98100.182381383,0
+SABA.US,D,20200722,000000,7.90903,7.92392,7.85085,7.87987,180838.1754853,0
+SABA.US,D,20200723,000000,7.87987,7.90903,7.85794,7.90903,178802.43086083,0
+SABA.US,D,20200724,000000,7.89411,7.96769,7.89411,7.93791,239149.0843334,0
+SABA.US,D,20200727,000000,7.92392,7.96769,7.90903,7.92392,535022.5666239,0
+SABA.US,D,20200728,000000,7.92392,7.9528,7.90174,7.93791,333519.02232104,0
+SABA.US,D,20200729,000000,7.9528,7.99657,7.92392,7.99657,141745.58448645,0
+SABA.US,D,20200730,000000,7.89411,7.99657,7.87987,7.99657,173527.63696872,0
+SABA.US,D,20200731,000000,8.02557,8.02557,7.96769,7.99657,386838.37667768,0
+SABA.US,D,20200803,000000,8.01129,8.02557,7.93791,7.9528,186999.71233749,0
+SABA.US,D,20200804,000000,7.96769,8.01859,7.93791,7.99657,102793.68756894,0
+SABA.US,D,20200805,000000,7.98194,8.05524,7.98194,8.0401,217693.85400652,0
+SABA.US,D,20200806,000000,8.01129,8.03182,7.96769,7.98194,128111.21726067,0
+SABA.US,D,20200807,000000,7.9528,7.9528,7.92392,7.92392,130672.71345231,0
+SABA.US,D,20200810,000000,7.92392,7.98194,7.92392,7.96769,199708.460607,0
+SABA.US,D,20200811,000000,7.9528,7.98194,7.93791,7.9528,600634.75779901,0
+SABA.US,D,20200812,000000,7.98194,7.98194,7.90903,7.9528,229430.08529263,0
+SABA.US,D,20200813,000000,7.9528,7.9528,7.89411,7.90903,247454.97176761,0
+SABA.US,D,20200814,000000,7.94566,7.94566,7.85814,7.87307,292163.60151378,0
+SABA.US,D,20200817,000000,7.87307,7.94566,7.87307,7.94566,158740.56560276,0
+SABA.US,D,20200818,000000,7.96076,7.96076,7.88699,7.91664,320624.53318099,0
+SABA.US,D,20200819,000000,7.93105,7.93105,7.88699,7.90194,160429.51165829,0
+SABA.US,D,20200820,000000,7.90194,7.92407,7.85814,7.88699,311050.54777669,0
+SABA.US,D,20200821,000000,7.84322,7.90194,7.84322,7.88699,162341.22334262,0
+SABA.US,D,20200824,000000,7.88699,7.90194,7.84322,7.87307,144671.77454685,0
+SABA.US,D,20200825,000000,7.88699,7.91664,7.82901,7.91664,344475.88244599,0
+SABA.US,D,20200826,000000,7.91664,7.93105,7.89269,7.93105,366722.82552015,0
+SABA.US,D,20200827,000000,7.96076,7.97547,7.88699,7.88699,222515.09461004,0
+SABA.US,D,20200828,000000,7.93105,7.93105,7.77019,7.78506,196785.97302242,0
+SABA.US,D,20200831,000000,7.79932,7.82901,7.77019,7.79932,183416.33281815,0
+SABA.US,D,20200901,000000,7.79932,7.85814,7.78506,7.82901,218565.16998401,0
+SABA.US,D,20200902,000000,7.82901,7.88699,7.81422,7.88699,155300.96556128,0
+SABA.US,D,20200903,000000,7.84322,7.84322,7.71217,7.78506,234724.62572247,0
+SABA.US,D,20200904,000000,7.71217,7.79185,7.71217,7.7557,287739.14290284,0
+SABA.US,D,20200908,000000,7.7557,7.78506,7.72608,7.77019,164033.87187397,0
+SABA.US,D,20200909,000000,7.78506,7.86544,7.77019,7.84322,248298.51917643,0
+SABA.US,D,20200910,000000,7.85814,7.87307,7.79185,7.79932,346572.71792157,0
+SABA.US,D,20200911,000000,7.79932,7.82901,7.77019,7.79932,204712.35668457,0
+SABA.US,D,20200914,000000,7.80643,7.8351,7.77664,7.82051,271050.8502007,0
+SABA.US,D,20200915,000000,7.80643,7.82051,7.7622,7.79123,347410.09453735,0
+SABA.US,D,20200916,000000,7.77664,7.85035,7.77406,7.85035,409045.82667636,0
+SABA.US,D,20200917,000000,7.74713,7.87954,7.74713,7.85035,457949.97861161,0
+SABA.US,D,20200918,000000,7.87954,7.90885,7.85035,7.90885,122008.92002168,0
+SABA.US,D,20200921,000000,7.86501,7.89391,7.84359,7.87954,211515.0389338,0
+SABA.US,D,20200922,000000,7.87954,7.95293,7.87954,7.95293,139746.24754091,0
+SABA.US,D,20200923,000000,7.93791,7.95293,7.85035,7.85035,129232.45035637,0
+SABA.US,D,20200924,000000,7.82051,7.86501,7.82051,7.85035,204635.22177154,0
+SABA.US,D,20200925,000000,7.8351,7.85035,7.74713,7.80643,229823.7818887,0
+SABA.US,D,20200928,000000,7.8351,7.90885,7.8351,7.90885,151800.27466869,0
+SABA.US,D,20200929,000000,7.90885,7.93791,7.87954,7.89391,255712.10993679,0
+SABA.US,D,20200930,000000,7.87954,7.90885,7.82851,7.85035,342239.58704765,0
+SABA.US,D,20201001,000000,7.85035,7.87954,7.8351,7.85035,147190.69226649,0
+SABA.US,D,20201002,000000,7.80643,7.86501,7.80643,7.82051,220220.17667781,0
+SABA.US,D,20201005,000000,7.85035,7.93791,7.8351,7.90885,183428.05732492,0
+SABA.US,D,20201006,000000,7.90885,7.90885,7.79123,7.79123,129131.24935048,0
+SABA.US,D,20201007,000000,7.80643,7.90885,7.79123,7.80643,202709.93434251,0
+SABA.US,D,20201008,000000,7.82051,7.87954,7.80643,7.85035,135865.43579695,0
+SABA.US,D,20201009,000000,7.90885,7.90885,7.80643,7.82051,202103.34538651,0
+SABA.US,D,20201012,000000,7.8351,7.86501,7.82051,7.82051,128486.40147761,0
+SABA.US,D,20201013,000000,7.82051,7.85035,7.77664,7.80643,246645.98079984,0
+SABA.US,D,20201014,000000,7.80012,7.84409,7.75622,7.75622,213796.99820064,0
+SABA.US,D,20201015,000000,7.72644,7.79267,7.72644,7.77067,211666.84044262,0
+SABA.US,D,20201016,000000,7.75622,7.80012,7.75622,7.75622,212635.65495018,0
+SABA.US,D,20201019,000000,7.75622,7.77812,7.72644,7.72644,289682.94271098,0
+SABA.US,D,20201020,000000,7.72644,7.80012,7.72644,7.75622,228036.1031445,0
+SABA.US,D,20201021,000000,7.74132,7.78573,7.74132,7.74132,181940.89620186,0
+SABA.US,D,20201022,000000,7.77067,7.77067,7.72644,7.72644,92268.782956912,0
+SABA.US,D,20201023,000000,7.74132,7.77067,7.74132,7.75622,82571.381691786,0
+SABA.US,D,20201026,000000,7.74132,7.75622,7.63859,7.63859,259623.15856666,0
+SABA.US,D,20201027,000000,7.66791,7.66791,7.56469,7.57942,380970.56957427,0
+SABA.US,D,20201028,000000,7.56469,7.62357,7.53536,7.55022,270493.01050972,0
+SABA.US,D,20201029,000000,7.53536,7.65301,7.53536,7.63859,251392.55480757,0
+SABA.US,D,20201030,000000,7.63859,7.68244,7.61652,7.63859,282229.85887516,0
+SABA.US,D,20201102,000000,7.65301,7.71217,7.52057,7.56469,308754.39568586,0
+SABA.US,D,20201103,000000,7.57942,7.60872,7.56469,7.59436,202491.48826883,0
+SABA.US,D,20201104,000000,7.63859,7.66791,7.59436,7.63859,121083.30106541,0
+SABA.US,D,20201105,000000,7.65301,7.66791,7.60872,7.65301,167258.1112383,0
+SABA.US,D,20201106,000000,7.66791,7.66791,7.59436,7.63859,547335.76705942,0
+SABA.US,D,20201109,000000,7.71217,7.71217,7.65301,7.69706,259610.19990128,0
+SABA.US,D,20201110,000000,7.65301,7.69706,7.60872,7.62357,564068.48947146,0
+SABA.US,D,20201111,000000,7.62357,7.68244,7.62357,7.68244,284071.84059812,0
+SABA.US,D,20201112,000000,7.69706,7.69706,7.63859,7.65301,231653.42202558,0
+SABA.US,D,20201113,000000,7.675,7.70451,7.6368,7.70451,440510.7003963,0
+SABA.US,D,20201116,000000,7.675,7.73435,7.675,7.73435,147727.55126112,0
+SABA.US,D,20201117,000000,7.69022,7.80854,7.69022,7.79302,198842.69834324,0
+SABA.US,D,20201118,000000,7.77844,7.82262,7.71944,7.71944,354233.14040362,0
+SABA.US,D,20201119,000000,7.73435,7.86688,7.72644,7.85249,322543.03273766,0
+SABA.US,D,20201120,000000,7.86688,7.92618,7.82652,7.92618,250901.35968145,0
+SABA.US,D,20201123,000000,7.92618,7.94077,7.88182,7.91141,264735.04352247,0
+SABA.US,D,20201124,000000,7.91141,7.94077,7.89669,7.89669,250724.87500044,0
+SABA.US,D,20201125,000000,7.88182,7.92618,7.88182,7.91141,313560.20930677,0
+SABA.US,D,20201127,000000,7.89669,7.94077,7.86688,7.88182,148315.0107587,0
+SABA.US,D,20201130,000000,7.85249,7.97029,7.83734,7.95572,258335.31405885,0
+SABA.US,D,20201201,000000,7.97029,7.97029,7.88182,7.89669,1935135.3976444,0
+SABA.US,D,20201202,000000,7.89669,8.04414,7.89669,7.99994,497990.40342168,0
+SABA.US,D,20201203,000000,8.02959,8.02959,7.98541,8.01437,369402.18385888,0
+SABA.US,D,20201204,000000,8.02959,8.05908,7.98541,8.01437,176174.90718364,0
+SABA.US,D,20201207,000000,7.98541,8.05908,7.97029,8.04414,797367.04492195,0
+SABA.US,D,20201208,000000,8.02959,8.11077,8.01437,8.02959,1799294.6450197,0
+SABA.US,D,20201209,000000,8.04414,8.10344,8.01437,8.02959,1253665.1022363,0
+SABA.US,D,20201210,000000,7.97029,8.04414,7.97029,8.02959,587326.20844587,0
+SABA.US,D,20201211,000000,8.02959,8.02959,7.99231,7.99994,312806.13839707,0
+SABA.US,D,20201214,000000,8.01049,8.05505,8.01049,8.0249,520142.9333623,0
+SABA.US,D,20201215,000000,8.0249,8.11413,8.0249,8.08387,472210.68133112,0
+SABA.US,D,20201216,000000,8.06945,8.17334,8.06945,8.14357,716925.82098824,0
+SABA.US,D,20201217,000000,8.14357,8.17334,8.12859,8.14357,677689.45051148,0
+SABA.US,D,20201218,000000,8.14357,8.15859,8.10656,8.11413,315281.86056543,0
+SABA.US,D,20201221,000000,8.0993,8.15859,8.06184,8.14357,1113536.2655268,0
+SABA.US,D,20201222,000000,8.15859,8.17334,8.13973,8.15859,949259.88148635,0
+SABA.US,D,20201223,000000,8.15859,8.17334,8.11413,8.12859,658515.56237208,0
+SABA.US,D,20201224,000000,8.11413,8.15859,8.11413,8.14357,170682.90137648,0
+SABA.US,D,20201228,000000,8.12859,8.16733,8.08387,8.0993,662835.73458069,0
+SABA.US,D,20201229,000000,8.0993,8.15859,8.0993,8.15859,343744.02639125,0
+SABA.US,D,20201230,000000,8.14357,8.15859,8.0993,8.14357,443252.38374475,0
+SABA.US,D,20201231,000000,8.14357,8.15859,8.12859,8.14357,442716.14182943,0
+SABA.US,D,20210104,000000,8.12859,8.17334,8.11413,8.15859,1045196.5838272,0
+SABA.US,D,20210105,000000,8.14357,8.21752,8.0993,8.21752,1037182.5749039,0
+SABA.US,D,20210106,000000,8.20304,8.27675,8.15859,8.17334,1163891.1709061,0
+SABA.US,D,20210107,000000,8.21752,8.27589,8.18791,8.26196,445186.92736334,0
+SABA.US,D,20210108,000000,8.27675,8.27675,8.21752,8.24707,244421.40990829,0
+SABA.US,D,20210111,000000,8.23245,8.23245,8.17334,8.20304,155698.98171247,0
+SABA.US,D,20210112,000000,8.21752,8.29183,8.21752,8.29183,404641.11460316,0
+SABA.US,D,20210113,000000,8.27675,8.32128,8.23245,8.26196,525946.56421808,0
+SABA.US,D,20210114,000000,8.30048,8.34528,8.25615,8.28579,539334.09972217,0
+SABA.US,D,20210115,000000,8.27089,8.30048,8.24127,8.24127,420005.77219784,0
+SABA.US,D,20210119,000000,8.31541,8.31541,8.27089,8.31541,336095.32841598,0
+SABA.US,D,20210120,000000,8.33037,8.33037,8.30048,8.33037,331316.04920513,0
+SABA.US,D,20210121,000000,8.34528,8.34528,8.30048,8.33037,383897.99379327,0
+SABA.US,D,20210122,000000,8.33037,8.36002,8.30048,8.33037,273118.06586969,0
+SABA.US,D,20210125,000000,8.34528,8.34528,8.25615,8.30048,248974.83809379,0
+SABA.US,D,20210126,000000,8.27089,8.31541,8.27089,8.30048,216011.69582332,0
+SABA.US,D,20210127,000000,8.28579,8.38968,8.27089,8.36002,591861.12425225,0
+SABA.US,D,20210128,000000,8.36002,8.38968,8.30048,8.30048,669492.78611423,0
+SABA.US,D,20210129,000000,8.31541,8.34528,8.30048,8.30048,508851.61625449,0
+SABA.US,D,20210201,000000,8.33037,8.35257,8.30048,8.33037,232769.10140753,0
+SABA.US,D,20210202,000000,8.36002,8.38614,8.30772,8.33037,437375.32045178,0
+SABA.US,D,20210203,000000,8.36002,8.3746,8.33037,8.3746,527139.99559235,0
+SABA.US,D,20210204,000000,8.36002,8.38968,8.30048,8.31541,340347.62190105,0
+SABA.US,D,20210205,000000,8.33037,8.34528,8.27089,8.30048,511320.5505505,0
+SABA.US,D,20210208,000000,8.31541,8.31541,8.24127,8.27089,467770.79573757,0
+SABA.US,D,20210209,000000,8.24127,8.30048,8.24127,8.28579,297138.49486404,0
+SABA.US,D,20210210,000000,8.31541,8.33037,8.29308,8.31541,247270.46505567,0
+SABA.US,D,20210211,000000,8.36002,8.38968,8.34528,8.38968,206823.38498415,0
+SABA.US,D,20210212,000000,8.39569,8.44008,8.33598,8.42534,223373.45192215,0
+SABA.US,D,20210216,000000,8.41075,8.4699,8.41075,8.4699,481682.84865023,0
+SABA.US,D,20210217,000000,8.45531,8.45531,8.36585,8.38063,226592.13757273,0
+SABA.US,D,20210218,000000,8.39569,8.44008,8.33598,8.38063,245731.46927105,0
+SABA.US,D,20210219,000000,8.36585,8.39926,8.30638,8.33598,202463.10262084,0
+SABA.US,D,20210222,000000,8.30638,8.33598,8.24674,8.29164,234140.25162142,0
+SABA.US,D,20210223,000000,8.30638,8.30638,8.20234,8.27637,170228.1139293,0
+SABA.US,D,20210224,000000,8.24674,8.30638,8.24674,8.29164,246454.06913625,0
+SABA.US,D,20210225,000000,8.2617,8.29164,8.16488,8.21694,300351.00972159,0
+SABA.US,D,20210226,000000,8.24674,8.24674,8.09796,8.17235,263481.75545568,0
+SABA.US,D,20210301,000000,8.17235,8.20234,8.12766,8.12766,233211.54726863,0
+SABA.US,D,20210302,000000,8.15759,8.21694,8.12766,8.21694,135662.41670588,0
+SABA.US,D,20210303,000000,8.1873,8.21694,8.17235,8.1873,211125.04481356,0
+SABA.US,D,20210304,000000,8.20234,8.21694,8.11309,8.12766,240375.83799011,0
+SABA.US,D,20210305,000000,8.17235,8.17983,8.11309,8.12766,131993.88024255,0
+SABA.US,D,20210308,000000,8.11309,8.12766,7.94903,7.9787,535107.10648856,0
+SABA.US,D,20210309,000000,7.99363,8.04582,7.94903,7.94903,280472.41701686,0
+SABA.US,D,20210310,000000,7.9787,8.05365,7.9787,8.00903,463449.38937043,0
+SABA.US,D,20210311,000000,8.05365,8.05365,8.01163,8.03817,123110.40657963,0
+SABA.US,D,20210312,000000,8.04726,8.07744,7.89834,7.98783,345498.38285301,0
+SABA.US,D,20210315,000000,7.95767,7.98783,7.95767,7.95767,134162.29691743,0
+SABA.US,D,20210316,000000,7.95767,8.01747,7.92785,7.94302,313608.9585718,0
+SABA.US,D,20210317,000000,7.92785,8.00235,7.92785,7.98783,211387.30351784,0
+SABA.US,D,20210318,000000,7.94302,7.98783,7.92785,7.92785,306988.93179661,0
+SABA.US,D,20210319,000000,7.92785,7.98783,7.92785,7.98783,287794.0629609,0
+SABA.US,D,20210322,000000,7.95767,7.98783,7.92785,7.95767,266425.8408159,0
+SABA.US,D,20210323,000000,7.92785,7.96546,7.92785,7.94302,197875.11799429,0
+SABA.US,D,20210324,000000,7.94302,7.98783,7.92785,7.92785,173537.5102376,0
+SABA.US,D,20210325,000000,7.91309,7.92801,7.89834,7.89834,273558.66049287,0
+SABA.US,D,20210326,000000,7.89834,7.92785,7.89834,7.91309,179946.49589075,0
+SABA.US,D,20210329,000000,7.91309,7.94302,7.91309,7.92785,138360.90450304,0
+SABA.US,D,20210330,000000,7.92785,7.95767,7.91309,7.94302,175562.14743459,0
+SABA.US,D,20210331,000000,7.95767,7.97273,7.92785,7.92785,381983.19671242,0
+SABA.US,D,20210401,000000,7.95767,8.00235,7.94302,7.97273,229330.11844536,0
+SABA.US,D,20210405,000000,7.97273,8.04726,7.97273,8.00235,345880.9720216,0
+SABA.US,D,20210406,000000,8.03265,8.03265,7.94302,7.94302,376494.89338108,0
+SABA.US,D,20210407,000000,7.94302,8.03265,7.91309,8.00235,335422.71197442,0
+SABA.US,D,20210408,000000,8.00235,8.10687,8.00235,8.04726,313234.39143416,0
+SABA.US,D,20210409,000000,8.07744,8.09223,8.03265,8.09223,86738.51823289,0
+SABA.US,D,20210412,000000,8.09223,8.09223,8.01747,8.03265,139870.89756035,0
+SABA.US,D,20210413,000000,8.06204,8.10687,8.04726,8.10687,112837.887403,0
+SABA.US,D,20210414,000000,8.10401,8.13413,8.04404,8.10401,118242.8850283,0
+SABA.US,D,20210415,000000,8.13413,8.20915,8.10401,8.20915,232461.17883475,0
+SABA.US,D,20210416,000000,8.19426,8.20915,8.14919,8.17937,188719.51235824,0
+SABA.US,D,20210419,000000,8.16427,8.19426,8.08905,8.10401,218584.29944244,0
+SABA.US,D,20210420,000000,8.13413,8.17937,8.12667,8.16427,141808.52657547,0
+SABA.US,D,20210421,000000,8.17937,8.2244,8.13413,8.19426,206811.04339807,0
+SABA.US,D,20210422,000000,8.19426,8.19426,8.14919,8.14919,156544.3803592,0
+SABA.US,D,20210423,000000,8.17937,8.19426,8.16427,8.16427,97617.62636552,0
+SABA.US,D,20210426,000000,8.16427,8.19426,8.14919,8.16427,161666.75566315,0
+SABA.US,D,20210427,000000,8.17937,8.20915,8.17937,8.17937,147879.35276995,0
+SABA.US,D,20210428,000000,8.19426,8.20915,8.16427,8.17937,166951.42282412,0
+SABA.US,D,20210429,000000,8.16427,8.19426,8.16427,8.17937,96934.519575789,0
+SABA.US,D,20210430,000000,8.20915,8.28435,8.18466,8.25436,247550.61905977,0
+SABA.US,D,20210503,000000,8.23931,8.32957,8.23931,8.28435,285627.49752395,0
+SABA.US,D,20210504,000000,8.23931,8.26947,8.16427,8.19426,330299.71959116,0
+SABA.US,D,20210505,000000,8.19426,8.23931,8.16427,8.16427,180352.53407291,0
+SABA.US,D,20210506,000000,8.19426,8.23931,8.16427,8.2244,102160.56420286,0
+SABA.US,D,20210507,000000,8.2244,8.26947,8.20915,8.25436,131732.85569689,0
+SABA.US,D,20210510,000000,8.26947,8.32957,8.25436,8.26947,224926.64053077,0
+SABA.US,D,20210511,000000,8.25436,8.26947,8.23185,8.23931,131106.52020314,0
+SABA.US,D,20210512,000000,8.25436,8.33715,8.2244,8.26947,285217.75686598,0
+SABA.US,D,20210513,000000,8.28435,8.3147,8.22456,8.3147,324784.88184973,0
+SABA.US,D,20210514,000000,8.31018,8.38581,8.29491,8.34028,159438.48229577,0
+SABA.US,D,20210517,000000,8.34028,8.40086,8.33037,8.37055,139487.07423316,0
+SABA.US,D,20210518,000000,8.37055,8.40086,8.34028,8.34028,168700.84265146,0
+SABA.US,D,20210519,000000,8.32503,8.38581,8.32503,8.38581,170756.95089298,0
+SABA.US,D,20210520,000000,8.38581,8.40086,8.34028,8.34028,212441.27496937,0
+SABA.US,D,20210521,000000,8.34028,8.37055,8.34028,8.35551,164257.25458209,0
+SABA.US,D,20210524,000000,8.38581,8.43132,8.36309,8.38581,237227.49938021,0
+SABA.US,D,20210525,000000,8.40086,8.47667,8.39328,8.47667,84329.440629389,0
+SABA.US,D,20210526,000000,8.47667,8.50651,8.44623,8.47667,209305.89502485,0
+SABA.US,D,20210527,000000,8.44623,8.50651,8.44623,8.46115,109771.62034057,0
+SABA.US,D,20210528,000000,8.50651,8.50651,8.47667,8.4919,177844.72378074,0
+SABA.US,D,20210601,000000,8.50651,8.56714,8.47667,8.5221,239145.38185758,0
+SABA.US,D,20210602,000000,8.55207,8.56714,8.46115,8.50651,261241.75758152,0
+SABA.US,D,20210603,000000,8.4919,8.51807,8.46115,8.4919,230191.56115399,0
+SABA.US,D,20210604,000000,8.4919,8.5221,8.39328,8.47667,316008.77998574,0
+SABA.US,D,20210607,000000,8.47667,8.55207,8.47667,8.53729,246712.00828539,0
+SABA.US,D,20210608,000000,8.5221,8.61285,8.4919,8.53729,377455.06877837,0
+SABA.US,D,20210609,000000,8.53729,8.57541,8.5221,8.5221,298241.21558061,0
+SABA.US,D,20210610,000000,8.5221,8.56714,8.50651,8.5221,148237.87584568,0
+SABA.US,D,20210611,000000,8.55207,8.59744,8.54071,8.5827,86795.906608185,0
+SABA.US,D,20210614,000000,8.59287,8.61376,8.54719,8.59287,106702.88496089,0
+SABA.US,D,20210615,000000,8.57784,8.6085,8.57784,8.6085,174671.08491936,0
+SABA.US,D,20210616,000000,8.62365,8.62365,8.53214,8.53214,134137.61374526,0
+SABA.US,D,20210617,000000,8.54719,8.54719,8.44074,8.44074,167268.60158647,0
+SABA.US,D,20210618,000000,8.42552,8.50165,8.3952,8.47123,733968.31721103,0
+SABA.US,D,20210621,000000,8.47123,8.48643,8.41041,8.45617,263754.50450812,0
+SABA.US,D,20210622,000000,8.45617,8.51705,8.45617,8.45617,189205.15377062,0
+SABA.US,D,20210623,000000,8.44074,8.50165,8.44074,8.45617,141163.67870261,0
+SABA.US,D,20210624,000000,8.47123,8.51705,8.47123,8.47123,155249.74797903,0
+SABA.US,D,20210625,000000,8.47123,8.53214,8.47123,8.50165,143540.05110299,0
+SABA.US,D,20210628,000000,8.50165,8.59287,8.50165,8.56274,189417.42905126,0
+SABA.US,D,20210629,000000,8.56274,8.59287,8.53214,8.57784,340563.59965752,0
+SABA.US,D,20210630,000000,8.59287,8.6085,8.51705,8.53214,473731.78181592,0
+SABA.US,D,20210701,000000,8.56274,8.59287,8.50165,8.50165,273485.22805567,0
+SABA.US,D,20210702,000000,8.53214,8.57784,8.53214,8.56274,129551.48035662,0
+SABA.US,D,20210706,000000,8.56274,8.59287,8.53214,8.57784,195182.18391088,0
+SABA.US,D,20210707,000000,8.6085,8.6085,8.50165,8.50165,414366.90151627,0
+SABA.US,D,20210708,000000,8.50165,8.51563,8.44074,8.44074,176635.24834455,0
+SABA.US,D,20210709,000000,8.45617,8.53214,8.42552,8.44074,342545.65838253,0
+SABA.US,D,20210712,000000,8.45617,8.63129,8.44074,8.51705,1370810.2031825,0
+SABA.US,D,20210713,000000,8.53214,8.54719,8.50165,8.51705,345917.37970055,0
+SABA.US,D,20210714,000000,8.5736,8.5736,8.51251,8.51251,316753.59470589,0
+SABA.US,D,20210715,000000,8.49695,8.55857,8.46649,8.49695,668032.77648045,0
+SABA.US,D,20210716,000000,8.49695,8.52758,8.46649,8.46649,2569309.649784,0
+SABA.US,D,20210719,000000,8.4356,8.46649,8.35889,8.3743,324335.03103699,0
+SABA.US,D,20210720,000000,8.3743,8.46649,8.3743,8.46649,202424.84370398,0
+SABA.US,D,20210721,000000,8.48167,8.51251,8.45097,8.48167,205940.96157918,0
+SABA.US,D,20210722,000000,8.49695,8.51251,8.40494,8.42045,308853.74545383,0
+SABA.US,D,20210723,000000,8.4356,8.54309,8.4356,8.51251,339598.48762579,0
+SABA.US,D,20210726,000000,8.54309,8.54309,8.44349,8.52758,216250.50551405,0
+SABA.US,D,20210727,000000,8.51251,8.52758,8.48167,8.48167,214277.70297859,0
+SABA.US,D,20210728,000000,8.49695,8.49695,8.46649,8.49695,140480.57191288,0
+SABA.US,D,20210729,000000,8.51251,8.55857,8.51251,8.51251,650010.35832258,0
+SABA.US,D,20210730,000000,8.51251,8.58898,8.51251,8.5736,196552.71704544,0
+SABA.US,D,20210802,000000,8.58898,8.61965,8.49695,8.49695,424727.04595408,0
+SABA.US,D,20210803,000000,8.52758,8.55857,8.49695,8.55857,432126.44389046,0
+SABA.US,D,20210804,000000,8.54309,8.5736,8.49695,8.49695,592441.79587745,0
+SABA.US,D,20210805,000000,8.52758,8.55857,8.45255,8.49695,396611.06161791,0
+SABA.US,D,20210806,000000,8.52758,8.55857,8.42045,8.46649,1004513.7794615,0
+SABA.US,D,20210809,000000,8.49695,8.50561,8.3743,8.42045,671402.64656058,0
+SABA.US,D,20210810,000000,8.4356,8.46649,8.3743,8.42045,360698.89735278,0
+SABA.US,D,20210811,000000,8.42045,8.45113,8.3975,8.42045,221035.95551794,0
+SABA.US,D,20210812,000000,8.45097,8.46649,8.40494,8.4356,199273.41969755,0
+SABA.US,D,20210813,000000,8.46175,8.46175,8.41561,8.44642,223493.78238647,0
+SABA.US,D,20210816,000000,8.46175,8.46175,8.41561,8.44642,311650.34886036,0
+SABA.US,D,20210817,000000,8.46175,8.46175,8.41561,8.43116,220168.95909556,0
+SABA.US,D,20210818,000000,8.44642,8.46175,8.36929,8.41561,267778.47865066,0
+SABA.US,D,20210819,000000,8.38481,8.41561,8.36929,8.38481,104023.52662216,0
+SABA.US,D,20210820,000000,8.36929,8.43116,8.32305,8.32305,69008.595665305,0
+SABA.US,D,20210823,000000,8.33846,8.36929,8.32305,8.33846,129186.16940855,0
+SABA.US,D,20210824,000000,8.33846,8.36929,8.32597,8.33846,468692.71221801,0
+SABA.US,D,20210825,000000,8.36929,8.38481,8.35385,8.38481,240710.29497297,0
+SABA.US,D,20210826,000000,8.38481,8.41561,8.32305,8.33846,378319.59688352,0
+SABA.US,D,20210827,000000,8.33846,8.40006,8.33846,8.38481,370443.19664502,0
+SABA.US,D,20210830,000000,8.40006,8.46175,8.40006,8.44642,149378.2383998,0
+SABA.US,D,20210831,000000,8.47733,8.49291,8.40006,8.47733,421609.56130939,0
+SABA.US,D,20210901,000000,8.44642,8.52356,8.44642,8.47733,332365.70110154,0
+SABA.US,D,20210902,000000,8.46175,8.47733,8.38481,8.41561,560411.06043561,0
+SABA.US,D,20210903,000000,8.41561,8.46175,8.41561,8.43116,259459.01547175,0
+SABA.US,D,20210907,000000,8.46175,8.53919,8.43876,8.53919,267316.90333114,0
+SABA.US,D,20210908,000000,8.53919,8.54979,8.44642,8.46175,267641.48704513,0
+SABA.US,D,20210909,000000,8.44642,8.49291,8.44642,8.44642,192311.53098784,0
+SABA.US,D,20210910,000000,8.47733,8.50819,8.46432,8.47733,171136.45466505,0
+SABA.US,D,20210913,000000,8.50819,8.55449,8.47733,8.50819,237471.86278465,0
+SABA.US,D,20210914,000000,8.51772,8.55646,8.43994,8.45551,284930.81498954,0
+SABA.US,D,20210915,000000,8.48643,8.54851,8.47093,8.53306,231643.54875671,0
+SABA.US,D,20210916,000000,8.51772,8.54851,8.51772,8.51772,133709.36070817,0
+SABA.US,D,20210917,000000,8.53306,8.53306,8.50193,8.51772,184561.01492739,0
+SABA.US,D,20210920,000000,8.50193,8.50193,8.33101,8.33101,185033.69767439,0
+SABA.US,D,20210921,000000,8.37752,8.40899,8.36232,8.39328,113395.11001469,0
+SABA.US,D,20210922,000000,8.40899,8.47093,8.37752,8.45551,139058.82119607,0
+SABA.US,D,20210923,000000,8.45551,8.45551,8.28435,8.36232,472038.51620526,0
+SABA.US,D,20210924,000000,8.34658,8.39328,8.34658,8.36232,195909.10333119,0
+SABA.US,D,20210927,000000,8.37752,8.40899,8.36601,8.40899,105936.47246511,0
+SABA.US,D,20210928,000000,8.39328,8.40899,8.33101,8.33101,172880.93785795,0
+SABA.US,D,20210929,000000,8.33101,8.43994,8.33101,8.36232,288166.16178133,0
+SABA.US,D,20210930,000000,8.4242,8.4242,8.36232,8.36232,220502.79899912,0
+SABA.US,D,20211001,000000,8.37752,8.4242,8.34658,8.34658,152604.94608133,0
+SABA.US,D,20211004,000000,8.39328,8.40899,8.33101,8.34658,82888.560454133,0
+SABA.US,D,20211005,000000,8.36232,8.43994,8.36232,8.43994,76683.210971332,0
+SABA.US,D,20211006,000000,8.4242,8.43211,8.36232,8.36232,129139.88846074,0
+SABA.US,D,20211007,000000,8.40899,8.40899,8.33101,8.34658,302690.97444303,0
+SABA.US,D,20211008,000000,8.37752,8.37752,8.31561,8.31561,88137.437015454,0
+SABA.US,D,20211011,000000,8.33101,8.37752,8.22232,8.36232,100370.41714144,0
+SABA.US,D,20211012,000000,8.36232,8.39162,8.33263,8.34658,116767.44841201,0
+SABA.US,D,20211013,000000,8.39328,8.54851,8.39328,8.51772,441899.74591,0
+SABA.US,D,20211014,000000,8.52674,8.57378,8.52674,8.54264,254860.54049703,0
+SABA.US,D,20211015,000000,8.55837,8.57378,8.54264,8.54264,215273.66897553,0
+SABA.US,D,20211018,000000,8.49569,8.57378,8.49569,8.55837,288332.77319345,0
+SABA.US,D,20211019,000000,8.55837,8.57378,8.52674,8.52674,156708.52345411,0
+SABA.US,D,20211020,000000,8.55837,8.57378,8.52674,8.52674,540960.10368867,0
+SABA.US,D,20211021,000000,8.52674,8.58509,8.52674,8.55837,305359.84243358,0
+SABA.US,D,20211022,000000,8.55837,8.58949,8.52674,8.58949,134820.10345568,0
+SABA.US,D,20211025,000000,8.55837,8.58949,8.50331,8.54264,393791.00919783,0
+SABA.US,D,20211026,000000,8.55837,8.58949,8.54264,8.55837,185840.22032495,0
+SABA.US,D,20211027,000000,8.57378,8.60534,8.54264,8.58949,150701.87350726,0
+SABA.US,D,20211028,000000,8.60534,8.60534,8.54264,8.57378,116092.98073254,0
+SABA.US,D,20211029,000000,8.58949,8.58949,8.52674,8.54264,197268.52903829,0
+SABA.US,D,20211101,000000,8.54264,8.55837,8.49569,8.49569,535982.74202119,0
+SABA.US,D,20211102,000000,8.51137,8.52674,8.47994,8.49569,192397.30501112,0
+SABA.US,D,20211103,000000,8.47994,8.49569,8.46432,8.47994,165548.18448642,0
+SABA.US,D,20211104,000000,8.47994,8.51137,8.47994,8.47994,204864.7752727,0
+SABA.US,D,20211105,000000,8.51137,8.51137,8.47994,8.47994,186106.18150505,0
+SABA.US,D,20211108,000000,8.47994,8.54264,8.47994,8.52674,140499.70137132,0
+SABA.US,D,20211109,000000,8.52674,8.57378,8.52674,8.57378,192457.77878293,0
+SABA.US,D,20211110,000000,8.57378,8.57378,8.52674,8.54264,382125.74203169,0
+SABA.US,D,20211111,000000,8.55837,8.57378,8.44868,8.47994,705972.0462598,0
+SABA.US,D,20211112,000000,8.52112,8.5368,8.48946,8.5368,294630.06749257,0
+SABA.US,D,20211115,000000,8.5368,8.5368,8.47377,8.50511,703549.39291159,0
+SABA.US,D,20211116,000000,8.50511,8.5368,8.50511,8.52112,398627.67678396,0
+SABA.US,D,20211117,000000,8.48946,8.53182,8.48946,8.50511,324036.36465377,0
+SABA.US,D,20211118,000000,8.48946,8.52112,8.47377,8.48946,382077.60984597,0
+SABA.US,D,20211119,000000,8.47377,8.48946,8.44222,8.44222,297320.53325877,0
+SABA.US,D,20211122,000000,8.44222,8.47377,8.42649,8.44222,266307.3615895,0
+SABA.US,D,20211123,000000,8.45788,8.45788,8.42649,8.42649,301209.36703369,0
+SABA.US,D,20211124,000000,8.44222,8.47377,8.42649,8.45788,219885.10261565,0
+SABA.US,D,20211126,000000,8.44222,8.47377,8.44222,8.44222,93764.583190243,0
+SABA.US,D,20211129,000000,8.44222,8.47363,8.41075,8.42649,425115.80591572,0
+SABA.US,D,20211130,000000,8.42649,8.47377,8.41075,8.45788,299828.34355095,0
+SABA.US,D,20211201,000000,8.44222,8.47377,8.42649,8.42649,369868.07873353,0
+SABA.US,D,20211202,000000,8.42649,8.45788,8.42649,8.42649,370807.27343449,0
+SABA.US,D,20211203,000000,8.42649,8.45012,8.41075,8.41075,711055.54556758,0
+SABA.US,D,20211206,000000,8.42649,8.47377,8.42649,8.45788,404417.73189504,0
+SABA.US,D,20211207,000000,8.45788,8.48946,8.44222,8.44222,238264.19261122,0
+SABA.US,D,20211208,000000,8.42649,8.42811,8.22178,8.23734,344063.6734708,0
+SABA.US,D,20211209,000000,8.2847,8.2847,8.04838,8.08006,545040.23204789,0
+SABA.US,D,20211210,000000,8.09566,8.11141,7.95412,7.96961,548893.89230247,0
+SABA.US,D,20211213,000000,7.96961,8.00122,7.92248,7.92248,283825.62595575,0
+SABA.US,D,20211214,000000,7.94635,8.12084,7.94635,8.10485,251992.97297053,0
+SABA.US,D,20211215,000000,8.0413,8.16811,8.02557,8.13659,303375.93247065,0
+SABA.US,D,20211216,000000,8.12084,8.20008,8.12084,8.18423,269939.49037389,0
+SABA.US,D,20211217,000000,8.18423,8.20008,8.13783,8.20008,230555.02086415,0
+SABA.US,D,20211220,000000,8.18423,8.20008,8.16811,8.16811,332626.72564721,0
+SABA.US,D,20211221,000000,8.18423,8.21579,8.15246,8.18423,273219.26687557,0
+SABA.US,D,20211222,000000,8.16811,8.24751,8.16811,8.21579,222302.8193294,0
+SABA.US,D,20211223,000000,8.21579,8.37443,8.21579,8.34289,251477.09467224,0
+SABA.US,D,20211227,000000,8.29524,8.35856,8.29524,8.31107,228717.35869632,0
+SABA.US,D,20211228,000000,8.31107,8.39018,8.29357,8.29524,196181.85238362,0
+SABA.US,D,20211229,000000,8.31107,8.35856,8.26344,8.29524,153463.30339344,0
+SABA.US,D,20211230,000000,8.27918,8.34289,8.27152,8.29524,158967.03370739,0
+SABA.US,D,20211231,000000,8.29524,8.32683,8.21579,8.23165,329105.67113758,0
+SABA.US,D,20220103,000000,8.26344,8.32683,8.26344,8.32683,99409.624664844,0
+SABA.US,D,20220104,000000,8.26344,8.31107,8.26344,8.26344,93518.985627171,0
+SABA.US,D,20220105,000000,8.24771,8.27918,8.20804,8.21579,94949.992533561,0
+SABA.US,D,20220106,000000,8.23165,8.26344,8.23165,8.23165,66405.138080975,0
+SABA.US,D,20220107,000000,8.23165,8.26344,8.15246,8.15246,132598.00088133,0
+SABA.US,D,20220110,000000,8.15246,8.31107,8.15246,8.29524,116703.88924368,0
+SABA.US,D,20220111,000000,8.24771,8.32683,8.18423,8.26344,162467.10752068,0
+SABA.US,D,20220112,000000,8.24771,8.31107,8.21579,8.23165,300649.0590255,0
+SABA.US,D,20220113,000000,8.24771,8.28729,8.21579,8.21579,182538.2289683,0
+SABA.US,D,20220114,000000,8.22232,8.26864,8.22232,8.2382,239901.9210845,0
+SABA.US,D,20220118,000000,8.17433,8.22232,8.14254,8.17433,245698.76406793,0
+SABA.US,D,20220119,000000,8.17433,8.19015,8.12632,8.14254,313696.583833,0
+SABA.US,D,20220120,000000,8.14254,8.2382,8.14254,8.15847,233929.8275787,0
+SABA.US,D,20220121,000000,8.15847,8.17418,8.09461,8.14254,306020.73436836,0
+SABA.US,D,20220124,000000,8.11045,8.11045,7.95099,8.04665,394271.71397578,0
+SABA.US,D,20220125,000000,7.96682,8.01469,7.93498,7.96682,342893.07403078,0
+SABA.US,D,20220126,000000,7.96682,8.03075,7.96682,7.99862,142313.91452559,0
+SABA.US,D,20220127,000000,8.03075,8.2064,8.02264,8.2064,133191.01409266,0
+SABA.US,D,20220128,000000,8.19015,8.19015,8.12632,8.17433,83142.180048158,0
+SABA.US,D,20220131,000000,8.17433,8.22232,8.14254,8.15847,136082.03063272,0
+SABA.US,D,20220201,000000,8.15847,8.28611,8.15847,8.27023,157435.44287443,0
+SABA.US,D,20220202,000000,8.28611,8.34998,8.25422,8.33412,73953.869208976,0
+SABA.US,D,20220203,000000,8.30202,8.31801,8.28611,8.28611,53477.326658501,0
+SABA.US,D,20220204,000000,8.27023,8.28611,8.22232,8.22232,79682.216389641,0
+SABA.US,D,20220207,000000,8.22232,8.25422,8.22232,8.22232,106300.54925457,0
+SABA.US,D,20220208,000000,8.2064,8.2064,8.0667,8.17433,292305.52975373,0
+SABA.US,D,20220209,000000,8.15847,8.2382,8.15847,8.2064,132838.04473066,0
+SABA.US,D,20220210,000000,8.17433,8.2064,8.12632,8.12632,202240.33699204,0
+SABA.US,D,20220211,000000,8.11045,8.14254,8.09461,8.11045,169241.40412192,0
+SABA.US,D,20220214,000000,8.09461,8.13446,7.93498,7.99862,257194.95150474,0
+SABA.US,D,20220215,000000,8.01469,8.10485,8.01469,8.06249,136358.48216099,0
+SABA.US,D,20220216,000000,8.05319,8.08533,8.03718,8.03718,109790.0399082,0
+SABA.US,D,20220217,000000,8.05319,8.06932,8.02122,8.02122,108580.78779948,0
+SABA.US,D,20220218,000000,8.05319,8.06152,8.02122,8.05319,137122.32464631,0
+SABA.US,D,20220222,000000,8.05319,8.06282,8.03718,8.03718,104930.35416567,0
+SABA.US,D,20220223,000000,8.03718,8.06899,8.02122,8.03718,200417.75483969,0
+SABA.US,D,20220224,000000,7.97297,8.08547,7.94075,8.08547,104544.22703516,0
+SABA.US,D,20220225,000000,8.08547,8.08547,8.02122,8.06932,66075.545533032,0
+SABA.US,D,20220228,000000,8.03718,8.06932,8.01305,8.02122,99610.993267754,0
+SABA.US,D,20220301,000000,8.00504,8.05319,7.9567,7.98909,145199.73647641,0
+SABA.US,D,20220302,000000,7.98909,8.03718,7.97297,8.02122,152876.31157103,0
+SABA.US,D,20220303,000000,8.02122,8.03718,8.00504,8.02122,121277.01559071,0
+SABA.US,D,20220304,000000,8.03718,8.06932,7.90859,8.03718,278712.69180277,0
+SABA.US,D,20220307,000000,7.97297,7.97297,7.90859,7.90859,110840.55086325,0
+SABA.US,D,20220308,000000,7.87643,7.90859,7.82817,7.82817,162993.45529055,0
+SABA.US,D,20220309,000000,7.84424,7.9248,7.84424,7.8605,115845.4939549,0
+SABA.US,D,20220310,000000,7.84424,7.8589,7.81223,7.82817,74933.179326846,0
+SABA.US,D,20220311,000000,7.82817,7.84424,7.81052,7.81223,99736.637810233,0
+SABA.US,D,20220314,000000,7.81223,7.84424,7.57107,7.60313,216347.03122366,0
+SABA.US,D,20220315,000000,7.60313,7.62738,7.57107,7.61934,445148.19465672,0
+SABA.US,D,20220316,000000,7.64509,7.7703,7.64509,7.71003,135127.94737223,0
+SABA.US,D,20220317,000000,7.71003,7.82329,7.71003,7.77487,141584.23815439,0
+SABA.US,D,20220318,000000,7.75854,7.86461,7.75854,7.83962,187962.39682987,0
+SABA.US,D,20220321,000000,7.85574,7.95141,7.83962,7.92054,142556.29788294,0
+SABA.US,D,20220322,000000,7.9044,8.08258,7.9044,7.95301,267388.74757537,0
+SABA.US,D,20220323,000000,7.92054,8.00146,7.92054,7.93667,117519.32442064,0
+SABA.US,D,20220324,000000,7.92054,7.96915,7.9044,7.95301,139001.47668145,0
+SABA.US,D,20220325,000000,8.01778,8.03395,7.98533,8.01778,144630.35218397,0
+SABA.US,D,20220328,000000,8.00146,8.00146,7.93667,7.93667,137090.45383553,0
+SABA.US,D,20220329,000000,7.93667,8.0664,7.9044,8.03395,112232.44723373,0
+SABA.US,D,20220330,000000,8.01778,8.11488,8.0096,8.0987,42255.178981931,0
+SABA.US,D,20220331,000000,8.14731,8.24457,8.09899,8.14731,347752.22273762,0
+SABA.US,D,20220401,000000,8.17967,8.24457,8.14731,8.21213,90513.715492947,0
+SABA.US,D,20220404,000000,8.17967,8.27693,8.14731,8.26072,73462.831729882,0
+SABA.US,D,20220405,000000,8.21213,8.22829,8.0987,8.0987,176871.96758138,0
+SABA.US,D,20220406,000000,8.03395,8.08258,8.00146,8.05003,110000.26467926,0
+SABA.US,D,20220407,000000,8.01778,8.04534,8.00146,8.03395,70117.622399225,0
+SABA.US,D,20220408,000000,8.05003,8.0664,8.03395,8.05003,44829.972752192,0
+SABA.US,D,20220411,000000,8.00146,8.01778,7.95301,8.00146,42269.888586902,0
+SABA.US,D,20220412,000000,8.00146,8.01778,8.00146,8.00146,54872.342646436,0
+SABA.US,D,20220413,000000,7.96915,8.05003,7.96915,8.03395,42672.564023003,0
+SABA.US,D,20220414,000000,8.01105,8.05988,7.99475,7.99475,115702.07530643,0
+SABA.US,D,20220418,000000,7.99475,8.01105,7.97845,8.01105,58587.743702212,0
+SABA.US,D,20220419,000000,7.94584,8.01094,7.92953,7.94584,142777.55485773,0
+SABA.US,D,20220420,000000,7.94584,7.99475,7.92134,7.92953,86264.478356744,0
+SABA.US,D,20220421,000000,7.92953,7.9621,7.91319,7.94584,116074.10573217,0
+SABA.US,D,20220422,000000,7.91319,7.92953,7.79897,7.86426,167332.17585701,0
+SABA.US,D,20220425,000000,7.84789,7.84789,7.75009,7.75009,125992.66978457,0
+SABA.US,D,20220426,000000,7.75009,7.75009,7.65213,7.66849,138492.76950951,0
+SABA.US,D,20220427,000000,7.66849,7.71219,7.65213,7.7011,79802.058572495,0
+SABA.US,D,20220428,000000,7.68471,7.71741,7.61954,7.61954,218810.89005642,0
+SABA.US,D,20220429,000000,7.66849,7.67141,7.61954,7.65213,89186.17364425,0
+SABA.US,D,20220502,000000,7.65213,7.71741,7.62765,7.63582,94766.017130207,0
+SABA.US,D,20220503,000000,7.61954,7.68471,7.60313,7.61954,114185.14729372,0
+SABA.US,D,20220504,000000,7.60313,7.67664,7.60313,7.66849,81078.116803785,0
+SABA.US,D,20220505,000000,7.65213,7.66029,7.52163,7.5379,71606.969902611,0
+SABA.US,D,20220506,000000,7.45636,7.50527,7.4237,7.48897,99081.447488779,0
+SABA.US,D,20220509,000000,7.4237,7.47265,7.39101,7.4237,139991.92341621,0
+SABA.US,D,20220510,000000,7.4237,7.47249,7.37475,7.39101,156501.61629636,0
+SABA.US,D,20220511,000000,7.29317,7.40745,7.29317,7.34213,211369.05574114,0
+SABA.US,D,20220512,000000,7.29317,7.34213,7.24424,7.29317,187265.52929433,0
+SABA.US,D,20220513,000000,7.30142,7.40009,7.27671,7.38362,96448.500870417,0
+SABA.US,D,20220516,000000,7.38362,7.41506,7.33429,7.35073,186994.16327349,0
+SABA.US,D,20220517,000000,7.35073,7.41654,7.35073,7.40009,70708.184657,0
+SABA.US,D,20220518,000000,7.40009,7.46589,7.35073,7.43298,93627.519346775,0
+SABA.US,D,20220519,000000,7.41654,7.48228,7.40009,7.43298,63836.640958559,0
+SABA.US,D,20220520,000000,7.46589,7.53168,7.43298,7.53168,89443.783006475,0
+SABA.US,D,20220523,000000,7.49875,7.56455,7.49875,7.53168,81165.701204104,0
+SABA.US,D,20220524,000000,7.51517,7.58094,7.51517,7.54807,80963.81160164,0
+SABA.US,D,20220525,000000,7.53168,7.57353,7.53168,7.54807,153533.39406934,0
+SABA.US,D,20220526,000000,7.53168,7.61383,7.51517,7.58094,122116.45303956,0
+SABA.US,D,20220527,000000,7.56455,7.6303,7.56455,7.61383,74919.893653056,0
+SABA.US,D,20220531,000000,7.66326,7.66326,7.56455,7.58094,219520.28091443,0
+SABA.US,D,20220601,000000,7.56455,7.64675,7.56455,7.59741,173280.26473479,0
+SABA.US,D,20220602,000000,7.58094,7.69611,7.5563,7.61383,190385.54373422,0
+SABA.US,D,20220603,000000,7.58094,7.6303,7.57987,7.59741,111137.79375357,0
+SABA.US,D,20220606,000000,7.56455,7.64675,7.56455,7.59741,114242.75854333,0
+SABA.US,D,20220607,000000,7.58094,7.72902,7.58094,7.71253,58633.118885318,0
+SABA.US,D,20220608,000000,7.69611,7.77834,7.69611,7.71253,80068.078515985,0
+SABA.US,D,20220609,000000,7.71253,7.71253,7.61383,7.61383,67794.771749104,0
+SABA.US,D,20220610,000000,7.58094,7.59741,7.48228,7.48228,78321.003733182,0
+SABA.US,D,20220613,000000,7.40009,7.43298,7.25205,7.33429,189214.94890065,0
+SABA.US,D,20220614,000000,7.31787,7.35418,7.13693,7.15341,184804.39080818,0
+SABA.US,D,20220615,000000,7.18628,7.21919,7.13693,7.16989,159951.90236466,0
+SABA.US,D,20220616,000000,7.09529,7.12843,6.97096,6.97923,119176.29972349,0
+SABA.US,D,20220617,000000,6.97923,7.07865,6.97923,7.06209,118808.33572733,0
+SABA.US,D,20220621,000000,7.11181,7.17817,7.07865,7.12843,155303.72873108,0
+SABA.US,D,20220622,000000,7.06209,7.16139,6.9626,7.11181,145109.91959783,0
+SABA.US,D,20220623,000000,7.07865,7.19472,7.04547,7.17817,105388.50782111,0
+SABA.US,D,20220624,000000,7.16154,7.21114,7.09529,7.19472,240854.15140129,0
+SABA.US,D,20220627,000000,7.17817,7.261,7.14496,7.22786,107528.73119556,0
+SABA.US,D,20220628,000000,7.22786,7.34387,7.21331,7.31072,124966.00207635,0
+SABA.US,D,20220629,000000,7.32735,7.37707,7.27781,7.37707,116622.26765828,0
+SABA.US,D,20220630,000000,7.37707,7.37707,7.31072,7.31072,356101.07822142,0
+SABA.US,D,20220701,000000,7.261,7.47656,7.24445,7.47656,158330.68501432,0
+SABA.US,D,20220705,000000,7.4434,7.54171,7.42684,7.49314,153057.33869544,0
+SABA.US,D,20220706,000000,7.37707,7.49314,7.36054,7.37707,106163.04187207,0
+SABA.US,D,20220707,000000,7.39361,7.41654,7.27761,7.27761,112641.01786365,0
+SABA.US,D,20220708,000000,7.27761,7.36054,7.2113,7.31072,78015.605824047,0
+SABA.US,D,20220711,000000,7.261,7.37707,7.06209,7.12843,458796.81345416,0
+SABA.US,D,20220712,000000,7.06209,7.261,7.04718,7.19472,373345.31880915,0
+SABA.US,D,20220713,000000,7.14496,7.32735,7.12843,7.31072,325070.25217064,0
+SABA.US,D,20220714,000000,7.27761,7.36879,7.2528,7.29423,775838.21187233,0
+SABA.US,D,20220715,000000,7.29923,7.31586,7.14052,7.18234,1958676.0930113,0
+SABA.US,D,20220718,000000,7.19895,7.39947,7.19895,7.36602,196737.33428062,0
+SABA.US,D,20220719,000000,7.39947,7.39947,7.21566,7.21566,325665.81545891,0
+SABA.US,D,20220720,000000,7.23241,7.48292,7.21566,7.43281,150686.27370568,0
+SABA.US,D,20220721,000000,7.38271,7.44954,7.36602,7.4161,103001.37306119,0
+SABA.US,D,20220722,000000,7.38271,7.48292,7.31586,7.31586,190289.38354813,0
+SABA.US,D,20220725,000000,7.33263,7.45801,7.29923,7.29923,149356.57095945,0
+SABA.US,D,20220726,000000,7.31586,7.34333,7.21566,7.24912,313294.96996352,0
+SABA.US,D,20220727,000000,7.24912,7.38271,7.24912,7.28253,249486.60031472,0
+SABA.US,D,20220728,000000,7.29923,7.59983,7.29923,7.54974,154326.34245717,0
+SABA.US,D,20220729,000000,7.58314,7.70006,7.5414,7.66667,227919.79165766,0
+SABA.US,D,20220801,000000,7.59983,7.88361,7.59983,7.80034,237887.47334245,0
+SABA.US,D,20220802,000000,7.76692,7.86209,7.71676,7.71676,176703.18615052,0
+SABA.US,D,20220803,000000,7.76692,7.76692,7.70006,7.71676,80532.330258028,0
+SABA.US,D,20220804,000000,7.70006,7.96729,7.70006,7.83369,1223458.8382372,0
+SABA.US,D,20220805,000000,7.73348,8.01727,7.73348,7.96729,325775.97543428,0
+SABA.US,D,20220808,000000,7.93389,8.00061,7.85037,7.86711,330197.94053272,0
+SABA.US,D,20220809,000000,7.85037,7.93389,7.85037,7.86711,97956.165928174,0
+SABA.US,D,20220810,000000,7.9005,8.0759,7.86711,8.00078,191117.97814551,0
+SABA.US,D,20220811,000000,8.01745,8.14271,8.00078,8.01745,205668.07532765,0
+SABA.US,D,20220812,000000,8.0191,8.13683,7.96869,8.10315,120669.9735486,0
+SABA.US,D,20220815,000000,8.0359,8.10315,8.0359,8.06953,182406.67472739,0
+SABA.US,D,20220816,000000,8.0359,8.10315,8.0191,8.0191,175224.71006801,0
+SABA.US,D,20220817,000000,8.00226,8.0527,7.95183,7.95183,159119.7164327,0
+SABA.US,D,20220818,000000,7.95183,7.96853,7.88464,7.90138,134710.3159223,0
+SABA.US,D,20220819,000000,7.85097,7.91828,7.75017,7.76696,247864.62577442,0
+SABA.US,D,20220822,000000,7.71656,7.88464,7.61662,7.68289,171564.13275197,0
+SABA.US,D,20220823,000000,7.69968,7.7994,7.68289,7.75017,175587.55572332,0
+SABA.US,D,20220824,000000,7.75017,7.98553,7.73335,7.8678,175733.88364333,0
+SABA.US,D,20220825,000000,7.8678,7.95157,7.82477,7.91828,172155.39272145,0
+SABA.US,D,20220826,000000,7.88464,7.94348,7.85097,7.85097,143999.7595272,0
+SABA.US,D,20220829,000000,7.80053,7.89306,7.80053,7.85097,204108.41388865,0
+SABA.US,D,20220830,000000,7.8678,7.91828,7.76696,7.78372,129989.7534296,0
+SABA.US,D,20220831,000000,7.85097,7.87884,7.78372,7.81737,147527.68998892,0
+SABA.US,D,20220901,000000,7.78372,7.8678,7.76696,7.80053,142172.4450139,0
+SABA.US,D,20220902,000000,7.80053,7.82995,7.71656,7.71656,178310.08779604,0
+SABA.US,D,20220906,000000,7.71656,7.81737,7.59883,7.59883,337502.96818874,0
+SABA.US,D,20220907,000000,7.58198,7.69968,7.58198,7.6661,207943.27608502,0
+SABA.US,D,20220908,000000,7.63246,7.70539,7.56517,7.64921,308839.35107706,0
+SABA.US,D,20220909,000000,7.64921,7.73131,7.61563,7.69968,135743.53379652,0
+SABA.US,D,20220912,000000,7.71656,7.78372,7.71656,7.75017,276270.68195372,0
+SABA.US,D,20220913,000000,7.69968,7.73335,7.6661,7.6661,142104.03968545,0
+SABA.US,D,20220914,000000,7.69968,7.74999,7.59883,7.63246,126285.15877178,0
+SABA.US,D,20220915,000000,7.63246,7.65445,7.5484,7.56517,176483.96294062,0
+SABA.US,D,20220916,000000,7.46698,7.61938,7.46698,7.60245,82278.125231864,0
+SABA.US,D,20220919,000000,7.5855,7.70393,7.51614,7.63628,185436.28922141,0
+SABA.US,D,20220920,000000,7.5855,7.63628,7.56858,7.63628,118132.8028621,0
+SABA.US,D,20220921,000000,7.63628,7.66169,7.55171,7.5855,86565.283724314,0
+SABA.US,D,20220922,000000,7.55171,7.56858,7.5009,7.55171,119803.60757007,0
+SABA.US,D,20220923,000000,7.43311,7.47545,7.31462,7.34848,224535.12742458,0
+SABA.US,D,20220926,000000,7.34848,7.34848,7.17915,7.19607,114355.92194749,0
+SABA.US,D,20220927,000000,7.21305,7.21305,7.09449,7.1114,117473.69432407,0
+SABA.US,D,20220928,000000,7.1114,7.29767,7.1114,7.22993,174312.94674356,0
+SABA.US,D,20220929,000000,7.17915,7.22993,7.1114,7.12836,125351.10443183,0
+SABA.US,D,20220930,000000,7.16225,7.16897,6.89127,6.89127,419760.59587347,0
+SABA.US,D,20221003,000000,6.90821,7.26382,6.90804,7.24688,231715.63065522,0
+SABA.US,D,20221004,000000,7.31462,7.43311,7.26382,7.39929,61885.921288186,0
+SABA.US,D,20221005,000000,7.28072,7.29767,7.17915,7.19607,1818754.494387,0
+SABA.US,D,20221006,000000,7.17915,7.28072,7.17915,7.24688,34301.402132907,0
+SABA.US,D,20221007,000000,7.17915,7.28072,7.16225,7.22993,92999.269757746,0
+SABA.US,D,20221010,000000,7.26382,7.34848,7.16225,7.17915,80713.037753565,0
+SABA.US,D,20221011,000000,7.17915,7.28072,7.02678,7.06061,178405.79814906,0
+SABA.US,D,20221012,000000,7.02678,7.12836,6.99287,7.06061,182894.94151607,0
+SABA.US,D,20221013,000000,6.89127,7.16225,6.7257,6.99287,407648.59058857,0
+SABA.US,D,20221014,000000,6.99287,7.06097,6.9247,6.94174,254711.97026878,0
+SABA.US,D,20221017,000000,6.99287,7.1293,6.94174,7.09525,132983.08559558,0
+SABA.US,D,20221018,000000,7.11227,7.11227,6.87349,6.9247,290462.74679614,0
+SABA.US,D,20221019,000000,6.87349,6.96726,6.87349,6.94174,137749.19131572,0
+SABA.US,D,20221020,000000,6.89058,7.027,6.89058,6.9247,141773.61617277,0
+SABA.US,D,20221021,000000,6.89058,7.027,6.89058,6.97587,110028.50261502,0
+SABA.US,D,20221024,000000,6.99287,7.027,6.9076,6.9076,138938.22593257,0
+SABA.US,D,20221025,000000,7.0057,7.19757,6.9076,7.11227,120110.67188104,0
+SABA.US,D,20221026,000000,7.07816,7.29138,7.07816,7.14642,106263.22632831,0
+SABA.US,D,20221027,000000,7.1293,7.21444,7.09525,7.09525,170445.29804335,0
+SABA.US,D,20221028,000000,7.04407,7.33405,7.02871,7.28288,161302.98207656,0
+SABA.US,D,20221031,000000,7.31697,7.40227,7.2402,7.31697,129459.95491871,0
+SABA.US,D,20221101,000000,7.33405,7.40227,7.14642,7.14642,225880.81235492,0
+SABA.US,D,20221102,000000,7.16347,7.16347,7.00992,7.04407,185612.52511608,0
+SABA.US,D,20221103,000000,7.00992,7.11211,6.99287,7.04407,127555.62334299,0
+SABA.US,D,20221104,000000,7.09525,7.18051,7.04407,7.07816,75962.191794881,0
+SABA.US,D,20221107,000000,7.09525,7.29138,7.09525,7.28288,87439.190130667,0
+SABA.US,D,20221108,000000,7.24875,7.24875,7.09525,7.1293,86071.331274093,0
+SABA.US,D,20221109,000000,7.09525,7.1293,7.027,7.027,147571.6257024,0
+SABA.US,D,20221110,000000,7.18051,7.29994,7.07816,7.26579,232357.76768648,0
+SABA.US,D,20221111,000000,7.21457,7.21457,7.11227,7.18051,189726.65524748,0
+SABA.US,D,20221114,000000,7.19757,7.24875,7.1293,7.14642,172487.41223,0
+SABA.US,D,20221115,000000,7.16347,7.24875,7.11227,7.21457,327830.56349771,0
+SABA.US,D,20221116,000000,7.21295,7.26443,7.10985,7.14419,293614.75664037,0
+SABA.US,D,20221117,000000,7.07548,7.0927,6.95528,6.97245,196306.05081817,0
+SABA.US,D,20221118,000000,6.97245,7.02089,6.93811,6.97245,177135.33788098,0
+SABA.US,D,20221121,000000,6.98965,7.0085,6.95528,6.98965,171250.13921573,0
+SABA.US,D,20221122,000000,6.97245,7.07548,6.97245,7.05834,199155.77499624,0
+SABA.US,D,20221123,000000,7.04119,7.12722,7.04119,7.12705,116343.16304674,0
+SABA.US,D,20221125,000000,7.10985,7.19576,7.10985,7.19576,83316.292254768,0
+SABA.US,D,20221128,000000,7.14419,7.19576,7.12705,7.14419,104162.2517102,0
+SABA.US,D,20221129,000000,7.12705,7.19576,7.10985,7.19576,106982.27913038,0
+SABA.US,D,20221130,000000,7.19576,7.28158,7.19576,7.28158,183488.11491055,0
+SABA.US,D,20221201,000000,7.28158,7.40184,7.28158,7.36743,151855.82716037,0
+SABA.US,D,20221202,000000,7.29875,7.419,7.29875,7.36743,147832.78990122,0
+SABA.US,D,20221205,000000,7.26443,7.36743,7.21311,7.35033,251150.72202454,0
+SABA.US,D,20221206,000000,7.29875,7.33315,7.24723,7.24723,155191.18067324,0
+SABA.US,D,20221207,000000,7.23004,7.29875,7.23004,7.28158,143062.67538002,0
+SABA.US,D,20221208,000000,7.26443,7.30739,7.23004,7.24723,314821.15321599,0
+SABA.US,D,20221209,000000,7.23004,7.29875,7.23004,7.24723,181828.00791593,0
+SABA.US,D,20221212,000000,7.24723,7.33315,7.24723,7.31592,141407.80898973,0
+SABA.US,D,20221213,000000,7.36743,7.43601,7.26443,7.28158,140762.05007811,0
+SABA.US,D,20221214,000000,7.28158,7.40184,7.26443,7.36743,271756.19597005,0
+SABA.US,D,20221215,000000,7.26443,7.4104,7.26443,7.35033,114302.23880397,0
+SABA.US,D,20221216,000000,7.29845,7.33303,7.21193,7.29845,92732.983440114,0
+SABA.US,D,20221219,000000,7.28111,7.36757,7.24654,7.33303,137434.81460821,0
+SABA.US,D,20221220,000000,7.26384,7.29845,7.19464,7.22926,230253.37281793,0
+SABA.US,D,20221221,000000,7.26384,7.43675,7.26384,7.26384,255663.87551928,0
+SABA.US,D,20221222,000000,7.28111,7.33303,7.26384,7.33303,224874.88290671,0
+SABA.US,D,20221223,000000,7.31569,7.35033,7.29845,7.35033,87663.256548962,0
+SABA.US,D,20221227,000000,7.31569,7.35894,7.28111,7.28111,205964.01523997,0
+SABA.US,D,20221228,000000,7.29845,7.35033,7.28111,7.29845,150749.20798441,0
+SABA.US,D,20221229,000000,7.29845,7.35894,7.29845,7.32436,137957.51455228,0
+SABA.US,D,20221230,000000,7.33303,7.48868,7.31569,7.48868,178855.3159283,0
+SABA.US,D,20230103,000000,7.52323,7.52947,7.36757,7.47137,120729.23188248,0
+SABA.US,D,20230104,000000,7.45404,7.48686,7.36757,7.38489,107584.83162968,0
+SABA.US,D,20230105,000000,7.36757,7.40223,7.29827,7.31569,139515.78485014,0
+SABA.US,D,20230106,000000,7.31569,7.38489,7.31569,7.38489,121390.1235153,0
+SABA.US,D,20230109,000000,7.43675,7.60973,7.43675,7.48868,103138.99106558,0
+SABA.US,D,20230110,000000,7.52323,7.61128,7.50599,7.55782,54057.235034292,0
+SABA.US,D,20230111,000000,7.57516,7.66159,7.54054,7.54054,201459.77567769,0
+SABA.US,D,20230112,000000,7.54054,7.67891,7.52323,7.64432,76643.192130798,0
+SABA.US,D,20230113,000000,7.62706,7.69625,7.60973,7.69625,171815.63471254,0
+SABA.US,D,20230117,000000,7.66159,7.78269,7.66159,7.74807,86353.037441372,0
+SABA.US,D,20230118,000000,7.7669,7.79302,7.70593,7.73206,87782.956428464,0
+SABA.US,D,20230119,000000,7.69722,7.73206,7.66236,7.67114,57690.86479062,0
+SABA.US,D,20230120,000000,7.69722,7.74943,7.67996,7.73206,73802.686544201,0
+SABA.US,D,20230123,000000,7.7669,7.8104,7.71464,7.71464,118654.28187198,0
+SABA.US,D,20230124,000000,7.67982,7.78427,7.67982,7.74943,95469.635664099,0
+SABA.US,D,20230125,000000,7.71464,7.7669,7.71464,7.73206,43136.936415665,0
+SABA.US,D,20230126,000000,7.73206,7.78427,7.73206,7.73206,58775.590405151,0
+SABA.US,D,20230127,000000,7.69722,7.83658,7.69722,7.7669,74418.838256425,0
+SABA.US,D,20230130,000000,7.73206,7.83658,7.69722,7.73206,88872.850137506,0
+SABA.US,D,20230131,000000,7.7669,7.78427,7.69722,7.73206,110056.29530429,0
+SABA.US,D,20230201,000000,7.71464,7.81915,7.67982,7.78427,111681.37391155,0
+SABA.US,D,20230202,000000,7.81915,7.94102,7.81915,7.87133,142091.59047817,0
+SABA.US,D,20230203,000000,7.81915,7.88873,7.8017,7.8017,123826.97024451,0
+SABA.US,D,20230206,000000,7.7669,7.81881,7.73206,7.73206,150796.38433242,0
+SABA.US,D,20230207,000000,7.71464,7.73206,7.67982,7.69722,116890.23894565,0
+SABA.US,D,20230208,000000,7.69722,7.78427,7.69722,7.74943,64778.619295733,0
+SABA.US,D,20230209,000000,7.74943,7.78427,7.72804,7.74943,48678.856429344,0
+SABA.US,D,20230210,000000,7.69722,7.74943,7.69722,7.69722,55856.765472032,0
+SABA.US,D,20230213,000000,7.69722,7.78427,7.69722,7.74943,36375.920330176,0
+SABA.US,D,20230214,000000,7.71464,7.85398,7.69722,7.81915,122832.39916755,0
+SABA.US,D,20230215,000000,7.8017,7.81915,7.74963,7.8017,165701.7431341,0
+SABA.US,D,20230216,000000,7.77017,7.8017,7.73506,7.73506,153002.08195197,0
+SABA.US,D,20230217,000000,7.62985,7.69994,7.62985,7.64736,123974.99923781,0
+SABA.US,D,20230221,000000,7.59474,7.64736,7.48949,7.507,132514.99240214,0
+SABA.US,D,20230222,000000,7.48949,7.52456,7.43687,7.43687,114210.36455422,0
+SABA.US,D,20230223,000000,7.45443,7.49687,7.45443,7.45443,118708.69862636,0
+SABA.US,D,20230224,000000,7.45443,7.5597,7.45443,7.45443,1191567.6462728,0
+SABA.US,D,20230227,000000,7.48949,7.54214,7.45443,7.507,99028.914659054,0
+SABA.US,D,20230228,000000,7.52456,7.59474,7.43687,7.47193,450444.0175802,0
+SABA.US,D,20230301,000000,7.43687,7.507,7.43687,7.47193,164672.66477284,0
+SABA.US,D,20230302,000000,7.47193,7.52456,7.38428,7.38428,162629.88518089,0
+SABA.US,D,20230303,000000,7.43687,7.50686,7.42812,7.48949,183904.89585718,0
+SABA.US,D,20230306,000000,7.507,7.543,7.40182,7.40182,126159.17133291,0
+SABA.US,D,20230307,000000,7.41938,7.52456,7.40182,7.47193,76231.654049613,0
+SABA.US,D,20230308,000000,7.45443,7.52337,7.43687,7.46322,84447.812771232,0
+SABA.US,D,20230309,000000,7.47193,7.52456,7.41938,7.45443,93507.76546329,0
+SABA.US,D,20230310,000000,7.43687,7.48949,7.38428,7.41938,81561.239208845,0
+SABA.US,D,20230313,000000,7.3667,7.45404,7.34918,7.38428,78605.679788064,0
+SABA.US,D,20230314,000000,7.38428,7.507,7.33161,7.33161,70865.580502469,0
+SABA.US,D,20230315,000000,7.24397,7.33161,7.20888,7.22642,96396.619549921,0
+SABA.US,D,20230316,000000,7.18117,7.23399,7.14123,7.19878,120766.43336617,0
+SABA.US,D,20230317,000000,7.146,7.2512,7.146,7.19878,99444.817298396,0
+SABA.US,D,20230320,000000,7.19878,7.24277,7.18117,7.23399,83969.487452575,0
+SABA.US,D,20230321,000000,7.23399,7.32196,7.18117,7.26916,87971.551606844,0
+SABA.US,D,20230322,000000,7.26916,7.46279,7.26916,7.42763,47313.443286606,0
+SABA.US,D,20230323,000000,7.42763,7.52438,7.41,7.42763,153311.3281539,0
+SABA.US,D,20230324,000000,7.44521,7.58596,7.39241,7.5684,94043.962407641,0
+SABA.US,D,20230327,000000,7.5684,7.58596,7.498,7.55081,52377.383917923,0
+SABA.US,D,20230328,000000,7.53318,7.58596,7.50383,7.55081,100602.71149862,0
+SABA.US,D,20230329,000000,7.55081,7.69164,7.55081,7.65637,88160.74629216,0
+SABA.US,D,20230330,000000,7.63877,7.70039,7.60359,7.67402,64672.197702472,0
+SABA.US,D,20230331,000000,7.72681,7.7796,7.67402,7.74436,195140.39817515,0
+SABA.US,D,20230403,000000,7.70921,7.7428,7.65637,7.65637,97258.567601402,0
+SABA.US,D,20230404,000000,7.63877,7.69164,7.60359,7.62118,80014.579931584,0
+SABA.US,D,20230405,000000,7.58596,7.63863,7.58596,7.58596,55449.382907435,0
+SABA.US,D,20230406,000000,7.5684,7.63462,7.5684,7.5684,67162.976983039,0
+SABA.US,D,20230410,000000,7.5684,7.57721,7.50328,7.5684,35847.56357376,0
+SABA.US,D,20230411,000000,7.5684,7.67402,7.51559,7.51559,57069.753005103,0
+SABA.US,D,20230412,000000,7.53318,7.58596,7.498,7.498,127510.96822922,0
+SABA.US,D,20230413,000000,7.53318,7.60359,7.53318,7.58596,61153.062925139,0
+SABA.US,D,20230414,000000,7.5684,7.63877,7.5684,7.5684,70891.191772975,0
+SABA.US,D,20230417,000000,7.58596,7.69164,7.53318,7.53318,73726.271291686,0
+SABA.US,D,20230418,000000,7.55081,7.60359,7.52438,7.55081,93334.340299651,0
+SABA.US,D,20230419,000000,7.54775,7.61845,7.45944,7.49472,82147.755988728,0
+SABA.US,D,20230420,000000,7.47707,7.5301,7.45944,7.49472,101065.72110241,0
+SABA.US,D,20230421,000000,7.49472,7.54775,7.45944,7.45944,115337.35704509,0
+SABA.US,D,20230424,000000,7.45944,7.5301,7.45944,7.51243,49450.338833353,0
+SABA.US,D,20230425,000000,7.49472,7.52499,7.38868,7.38868,79302.706749591,0
+SABA.US,D,20230426,000000,7.38868,7.54775,7.38868,7.49472,100748.91307419,0
+SABA.US,D,20230427,000000,7.47707,7.60078,7.45944,7.5301,130035.55236861,0
+SABA.US,D,20230428,000000,7.58312,7.65279,7.56546,7.61845,133661.30710586,0
+SABA.US,D,20230501,000000,7.58312,7.59198,7.45944,7.45944,121680.30635294,0
+SABA.US,D,20230502,000000,7.47707,7.5071,7.38868,7.42405,85290.378482942,0
+SABA.US,D,20230503,000000,7.42405,7.49472,7.42405,7.44169,70245.957242863,0
+SABA.US,D,20230504,000000,7.44169,7.5301,7.42405,7.51243,73226.215622614,0
+SABA.US,D,20230505,000000,7.51243,7.58312,7.51243,7.54775,69314.767931346,0
+SABA.US,D,20230508,000000,7.54775,7.65389,7.53932,7.61845,49957.797407126,0
+SABA.US,D,20230509,000000,7.58312,7.58312,7.54775,7.54775,77938.735042381,0
+SABA.US,D,20230510,000000,7.5301,7.54775,7.51243,7.51243,50654.77506921,0
+SABA.US,D,20230511,000000,7.51243,7.54775,7.45944,7.47707,155441.85904596,0
+SABA.US,D,20230512,000000,7.4579,7.49342,7.42095,7.4579,106021.21077615,0
+SABA.US,D,20230515,000000,7.47569,7.51102,7.44018,7.49342,62928.148226863,0
+SABA.US,D,20230516,000000,7.47569,7.5023,7.44018,7.44018,62742.868331689,0
+SABA.US,D,20230517,000000,7.44018,7.47569,7.38688,7.38688,54720.643083198,0
+SABA.US,D,20230518,000000,7.38688,7.41795,7.35134,7.36915,90124.871563148,0
+SABA.US,D,20230519,000000,7.36915,7.38688,7.28034,7.28034,131274.46627582,0
+SABA.US,D,20230522,000000,7.31584,7.35134,7.28034,7.29809,320949.83130342,0
+SABA.US,D,20230523,000000,7.29809,7.35134,7.29809,7.29809,66482.255881705,0
+SABA.US,D,20230524,000000,7.31584,7.33358,7.20929,7.20929,128626.48430893,0
+SABA.US,D,20230525,000000,7.22706,7.2626,7.13831,7.19153,121654.55390694,0
+SABA.US,D,20230526,000000,7.19153,7.20929,7.12055,7.17378,123151.99840927,0
+SABA.US,D,20230530,000000,7.17378,7.20929,7.17362,7.17378,55090.076551994,0
+SABA.US,D,20230531,000000,7.20929,7.29809,7.20929,7.22706,105858.457312,0
+SABA.US,D,20230601,000000,7.24482,7.35134,7.24482,7.28034,89177.635138581,0
+SABA.US,D,20230602,000000,7.29809,7.33358,7.2626,7.28034,92864.648736466,0
+SABA.US,D,20230605,000000,7.28034,7.31584,7.24482,7.28034,94114.865658309,0
+SABA.US,D,20230606,000000,7.28034,7.35134,7.28034,7.31584,71124.953315792,0
+SABA.US,D,20230607,000000,7.36915,7.4037,7.35134,7.38688,103988.20037621,0
+SABA.US,D,20230608,000000,7.35134,7.4224,7.35134,7.40468,353690.87247553,0
+SABA.US,D,20230609,000000,7.4224,7.47569,7.38688,7.4579,103689.16200437,0
+SABA.US,D,20230612,000000,7.49342,7.56694,7.4579,7.54671,110326.57490565,0
+SABA.US,D,20230613,000000,7.52895,7.56445,7.47569,7.49342,270832.46440001,0
+SABA.US,D,20230614,000000,7.49342,7.54671,7.4579,7.49342,132546.08330714,0
+SABA.US,D,20230615,000000,7.49342,7.54671,7.49342,7.51122,94778.832212747,0
+SABA.US,D,20230616,000000,7.4914,7.56254,7.4914,7.50921,74592.072161039,0
+SABA.US,D,20230620,000000,7.4914,7.51814,7.47355,7.4914,93887.214144657,0
+SABA.US,D,20230621,000000,7.45571,7.48245,7.40225,7.43788,132239.22418863,0
+SABA.US,D,20230622,000000,7.42005,7.48706,7.42005,7.47355,112457.44275703,0
+SABA.US,D,20230623,000000,7.43788,7.52702,7.43788,7.45571,112995.10085681,0
+SABA.US,D,20230626,000000,7.43788,7.43788,7.38438,7.40225,81551.35265391,0
+SABA.US,D,20230627,000000,7.40225,7.43788,7.39327,7.43788,60149.308544118,0
+SABA.US,D,20230628,000000,7.42005,7.45571,7.38438,7.40225,87072.57993932,0
+SABA.US,D,20230629,000000,7.40225,7.40225,7.33352,7.37545,135684.94544128,0
+SABA.US,D,20230630,000000,7.38438,7.42361,7.33086,7.38438,163968.90109945,0
+SABA.US,D,20230703,000000,7.36652,7.45571,7.36652,7.44676,82274.584091581,0
+SABA.US,D,20230705,000000,7.47355,7.4914,7.45571,7.48245,40257.640785554,0
+SABA.US,D,20230706,000000,7.43788,7.43788,7.40225,7.40225,68477.682967835,0
+SABA.US,D,20230707,000000,7.38438,7.45571,7.31302,7.31302,52437.082453734,0
+SABA.US,D,20230710,000000,7.36652,7.50921,7.36652,7.50921,32867.224652707,0
+SABA.US,D,20230711,000000,7.45571,7.50921,7.40225,7.40225,62394.689868048,0
+SABA.US,D,20230712,000000,7.47355,7.59836,7.45571,7.58054,103813.98611008,0
+SABA.US,D,20230713,000000,7.59836,7.74111,7.58054,7.6519,58768.44107824,0
+SABA.US,D,20230714,000000,7.6519,7.74111,7.63869,7.70539,84069.207217149,0
+SABA.US,D,20230717,000000,7.68756,7.74111,7.66973,7.68756,54284.966809209,0
+SABA.US,D,20230718,000000,7.72324,7.75891,7.66973,7.72324,106946.30707307,0
+SABA.US,D,20230719,000000,7.68506,7.72092,7.61341,7.64925,93017.85927221,0
+SABA.US,D,20230720,000000,7.63134,7.75672,7.61341,7.61341,106302.45655821,0
+SABA.US,D,20230721,000000,7.63134,7.66716,7.57764,7.59551,149766.83650115,0
+SABA.US,D,20230724,000000,7.57764,7.63134,7.55971,7.57764,116021.12362053,0
+SABA.US,D,20230725,000000,7.59551,7.61341,7.57764,7.59551,75826.257346972,0
+SABA.US,D,20230726,000000,7.55971,7.66716,7.55971,7.57764,132861.60311141,0
+SABA.US,D,20230727,000000,7.57764,7.63134,7.57764,7.59551,208126.84607598,0
+SABA.US,D,20230728,000000,7.57764,7.64925,7.57764,7.61341,125568.97436344,0
+SABA.US,D,20230731,000000,7.64925,7.68506,7.61629,7.68506,89923.069485104,0
+SABA.US,D,20230801,000000,7.63134,7.72092,7.57764,7.61341,181880.30455178,0
+SABA.US,D,20230802,000000,7.55971,7.59551,7.50599,7.50599,106780.29567396,0
+SABA.US,D,20230803,000000,7.50599,7.52388,7.38057,7.39847,128474.52646334,0
+SABA.US,D,20230804,000000,7.41638,7.55971,7.41638,7.48805,121971.2254136,0
+SABA.US,D,20230807,000000,7.50599,7.52388,7.41638,7.43429,81219.2523205,0
+SABA.US,D,20230808,000000,7.43429,7.51489,7.41999,7.50599,62959.211063999,0
+SABA.US,D,20230809,000000,7.47012,7.54178,7.47012,7.48805,28742.357746812,0
+SABA.US,D,20230810,000000,7.50599,7.54178,7.47012,7.47012,57476.9003679,0
+SABA.US,D,20230811,000000,7.45222,7.48805,7.39847,7.44325,57124.661487008,0
+SABA.US,D,20230814,000000,7.43429,7.47012,7.40747,7.47012,38901.462966068,0
+SABA.US,D,20230815,000000,7.43429,7.43429,7.34473,7.34473,88539.23400851,0
+SABA.US,D,20230816,000000,7.32845,7.36456,7.27434,7.36456,76429.084286099,0
+SABA.US,D,20230817,000000,7.32845,7.34649,7.27434,7.27434,67885.810907419,0
+SABA.US,D,20230818,000000,7.27434,7.36456,7.20213,7.22018,506512.90067999,0
+SABA.US,D,20230821,000000,7.23823,7.28334,7.20213,7.23823,83450.512650108,0
+SABA.US,D,20230822,000000,7.23823,7.29241,7.20213,7.23823,279529.19043946,0
+SABA.US,D,20230823,000000,7.27434,7.32845,7.23823,7.27434,449819.04935989,0
+SABA.US,D,20230824,000000,7.27434,7.29241,7.22018,7.22018,310676.87600911,0
+SABA.US,D,20230825,000000,7.23823,7.28786,7.23823,7.25627,136614.81370138,0
+SABA.US,D,20230828,000000,7.45482,7.49095,7.38265,7.41871,993368.12875148,0
+SABA.US,D,20230829,000000,7.43677,7.50901,7.41871,7.41871,256449.44405752,0
+SABA.US,D,20230830,000000,7.41871,7.47197,7.40066,7.41871,269637.47484538,0
+SABA.US,D,20230831,000000,7.45482,7.47289,7.40066,7.43677,221776.64023948,0
+SABA.US,D,20230901,000000,7.41871,7.43677,7.38265,7.38265,147979.62208542,0
+SABA.US,D,20230905,000000,7.34649,7.36456,7.29241,7.29241,196227.15047371,0
+SABA.US,D,20230906,000000,7.27434,7.29241,7.20213,7.22018,173584.51210655,0
+SABA.US,D,20230907,000000,7.20213,7.25627,7.1931,7.22018,124172.47035064,0
+SABA.US,D,20230908,000000,7.22018,7.27434,7.22018,7.22018,118683.41304982,0
+SABA.US,D,20230911,000000,7.27434,7.27434,7.18407,7.20213,398243.62763228,0
+SABA.US,D,20230912,000000,7.18407,7.22922,7.16604,7.20213,318276.12903649,0
+SABA.US,D,20230913,000000,7.23823,7.27434,7.22018,7.23823,242947.29382179,0
+SABA.US,D,20230914,000000,7.23823,7.31046,7.23823,7.27434,303308.088044,0
+SABA.US,D,20230915,000000,7.25577,7.27395,7.21943,7.2376,239250.8850267,0
+SABA.US,D,20230918,000000,7.21943,7.31036,7.20127,7.31036,44368.062491632,0
+SABA.US,D,20230919,000000,7.31036,7.40124,7.29489,7.36489,291483.70254424,0
+SABA.US,D,20230920,000000,7.34668,7.40124,7.31036,7.32849,184914.67721591,0
+SABA.US,D,20230921,000000,7.27395,7.29215,7.20127,7.21943,156130.39969695,0
+SABA.US,D,20230922,000000,7.2376,7.2467,7.20127,7.20127,171476.62529533,0
+SABA.US,D,20230925,000000,7.20127,7.21943,7.09212,7.20127,83669.84138281,0
+SABA.US,D,20230926,000000,7.14668,7.20127,7.05575,7.07396,574729.26391639,0
+SABA.US,D,20230927,000000,7.11941,7.11941,6.98301,7.01937,278157.8314393,0
+SABA.US,D,20230928,000000,7.00121,7.03755,6.9648,7.01937,282639.56500532,0
+SABA.US,D,20230929,000000,7.07396,7.11941,7.01937,7.01937,235953.09899045,0
+SABA.US,D,20231002,000000,7.01937,7.03775,6.94665,6.9648,327889.67665522,0
+SABA.US,D,20231003,000000,6.92846,6.98301,6.8921,6.8921,225294.82169272,0
+SABA.US,D,20231004,000000,6.8921,6.9648,6.8921,6.91026,220132.30454944,0
+SABA.US,D,20231005,000000,6.91026,6.94665,6.8921,6.91026,81122.127074669,0
+SABA.US,D,20231006,000000,6.85569,7.00121,6.85427,6.94665,132680.20998049,0
+SABA.US,D,20231009,000000,6.94665,7.03755,6.94665,7.03755,63928.217453982,0
+SABA.US,D,20231010,000000,7.00121,7.12851,7.00121,7.11032,64762.424793816,0
+SABA.US,D,20231011,000000,7.38309,7.40124,7.34668,7.38309,410423.96223265,0
+SABA.US,D,20231012,000000,7.34668,7.45583,7.33764,7.34668,286437.21555831,0
+SABA.US,D,20231013,000000,7.34507,7.40006,7.34507,7.36338,273563.21385849,0
+SABA.US,D,20231016,000000,7.38171,7.38171,7.31209,7.32672,169426.38836755,0
+SABA.US,D,20231017,000000,7.32672,7.36338,7.30844,7.32672,314230.11116692,0
+SABA.US,D,20231018,000000,7.30844,7.31248,7.226,7.28095,179038.84203063,0
+SABA.US,D,20231019,000000,7.25347,7.32672,7.23515,7.27179,140484.75188277,0
+SABA.US,D,20231020,000000,7.23515,7.30844,7.20768,7.27179,180497.06113293,0
+SABA.US,D,20231023,000000,7.23515,7.25347,7.21685,7.21685,303259.89228205,0
+SABA.US,D,20231024,000000,7.19854,7.30844,7.19854,7.29011,85439.84698241,0
+SABA.US,D,20231025,000000,7.29011,7.29011,7.23515,7.27179,76010.830840241,0
+SABA.US,D,20231026,000000,7.25347,7.29011,7.21685,7.26264,126191.36576627,0
+SABA.US,D,20231027,000000,7.25347,7.30844,7.25347,7.27179,170434.20284259,0
+SABA.US,D,20231030,000000,7.27179,7.30844,7.27179,7.29011,122402.50744731,0
+SABA.US,D,20231031,000000,7.29011,7.31762,7.25347,7.25347,275945.1719054,0
+SABA.US,D,20231101,000000,7.27179,7.30844,7.24431,7.29011,265208.6174817,0
+SABA.US,D,20231102,000000,7.32672,7.40917,7.30844,7.38171,156564.47004821,0
+SABA.US,D,20231103,000000,7.38171,7.46412,7.38171,7.41831,88853.641084487,0
+SABA.US,D,20231106,000000,7.40006,7.43663,7.38171,7.41831,190624.34093359,0
+SABA.US,D,20231107,000000,7.40006,7.50078,7.40006,7.47329,412496.3900435,0
+SABA.US,D,20231108,000000,7.45496,7.47145,7.36338,7.38171,117451.33221755,0
+SABA.US,D,20231109,000000,7.36338,7.36338,7.21685,7.21685,71755.735488955,0
+SABA.US,D,20231110,000000,7.07027,7.07027,6.92379,6.97875,867308.43130368,0
+SABA.US,D,20231113,000000,6.9604,7.05198,6.9604,7.01539,36613.801608159,0
+SABA.US,D,20231114,000000,7.03368,7.21685,7.03368,7.1436,172148.47015117,0
+SABA.US,D,20231115,000000,7.16189,7.16189,7.07027,7.10695,134984.35598025,0
+SABA.US,D,20231116,000000,7.17706,7.17706,7.10326,7.14015,875769.82352323,0
+SABA.US,D,20231117,000000,7.10326,7.14015,7.10326,7.10326,300834.56256132,0
+SABA.US,D,20231120,000000,7.14015,7.23241,7.12137,7.21396,190516.99351138,0
+SABA.US,D,20231121,000000,7.19553,7.25085,7.19553,7.25085,119903.47290094,0
+SABA.US,D,20231122,000000,7.23241,7.28776,7.19553,7.19553,70132.762003859,0
+SABA.US,D,20231124,000000,7.19553,7.21396,7.17706,7.17706,29532.236974414,0
+SABA.US,D,20231127,000000,7.17706,7.17706,7.10326,7.13094,145859.55960911,0
+SABA.US,D,20231128,000000,7.10326,7.19553,7.0848,7.12169,154603.72939471,0
+SABA.US,D,20231129,000000,7.15861,7.23241,7.12169,7.21396,167962.53139718,0
+SABA.US,D,20231130,000000,7.25085,7.25915,7.21396,7.21396,140422.16350862,0
+SABA.US,D,20231201,000000,7.19553,7.30618,7.19553,7.28776,188288.26815599,0
+SABA.US,D,20231204,000000,7.30618,7.34315,7.23241,7.23241,140362.54293734,0
+SABA.US,D,20231205,000000,7.21396,7.28776,7.17706,7.23241,182051.95640039,0
+SABA.US,D,20231206,000000,7.23241,7.28776,7.15861,7.19553,358510.41920458,0
+SABA.US,D,20231207,000000,7.25085,7.25085,7.13996,7.15861,322038.88973868,0
+SABA.US,D,20231208,000000,7.19553,7.25085,7.19553,7.25085,369714.20855797,0
+SABA.US,D,20231211,000000,7.2693,7.2693,7.19553,7.21396,273828.06978829,0
+SABA.US,D,20231212,000000,7.19553,7.25085,7.19553,7.23241,243067.64904556,0
+SABA.US,D,20231213,000000,7.21396,7.38001,7.20472,7.30618,484108.1986677,0
+SABA.US,D,20231214,000000,7.36155,7.37078,7.30618,7.32465,722334.65732555,0
+SABA.US,D,20231215,000000,7.19233,7.19233,7.06223,7.08082,297737.99939412,0
+SABA.US,D,20231218,000000,7.09941,7.1849,7.06243,7.17374,142962.30041334,0
+SABA.US,D,20231219,000000,7.15515,7.1849,7.08082,7.09941,174893.72034435,0
+SABA.US,D,20231220,000000,7.09941,7.11801,7.04368,7.04368,172725.82315336,0
+SABA.US,D,20231221,000000,7.11801,7.11801,7.08082,7.11801,110247.98387948,0
+SABA.US,D,20231222,000000,7.09941,7.15515,7.09941,7.13661,156074.60784626,0
+SABA.US,D,20231226,000000,7.13661,7.2295,7.11801,7.11801,162673.00031414,0
+SABA.US,D,20231227,000000,7.13661,7.19233,7.11801,7.17374,240212.04839243,0
+SABA.US,D,20231228,000000,7.15515,7.15533,7.10868,7.13661,173799.81739343,0
+SABA.US,D,20231229,000000,7.17374,7.17374,7.02506,7.04368,693217.00765969,0
+SABA.US,D,20240102,000000,7.04368,7.09941,7.02506,7.08082,100942.54480752,0
+SABA.US,D,20240103,000000,7.06223,7.09941,7.04368,7.09941,106377.08479982,0
+SABA.US,D,20240104,000000,7.06223,7.19233,7.06223,7.17374,306325.11065522,0
+SABA.US,D,20240105,000000,7.13661,7.2295,7.13661,7.17374,139038.13208029,0
+SABA.US,D,20240108,000000,7.11801,7.17374,7.11801,7.17374,129453.97105624,0
+SABA.US,D,20240109,000000,7.2655,7.2655,7.17187,7.17187,116725.23654072,0
+SABA.US,D,20240110,000000,7.17187,7.20931,7.11569,7.1906,182639.04957663,0
+SABA.US,D,20240111,000000,7.22804,7.22804,7.17187,7.1906,90418.881933145,0
+SABA.US,D,20240112,000000,7.20931,7.20931,7.13439,7.17187,137893.14729864,0
+SABA.US,D,20240116,000000,7.15314,7.1906,7.11569,7.13439,129260.54026998,0
+SABA.US,D,20240117,000000,7.13439,7.13439,7.07824,7.09698,90157.740897759,0
+SABA.US,D,20240118,000000,7.09698,7.13439,7.0408,7.05951,109394.06244302,0
+SABA.US,D,20240119,000000,7.05951,7.11569,7.02205,7.09698,125165.59250038,0
+SABA.US,D,20240122,000000,7.09698,7.09698,7.05951,7.07824,158641.30988925,0
+SABA.US,D,20240123,000000,7.05951,7.11569,7.0408,7.07824,181652.69478653,0
+SABA.US,D,20240124,000000,7.05951,7.13439,7.05951,7.11569,90074.966131942,0
+SABA.US,D,20240125,000000,7.09698,7.1906,7.09698,7.13439,122102.92616513,0
+SABA.US,D,20240126,000000,7.11569,7.1906,7.11569,7.17187,151376.88963495,0
+SABA.US,D,20240129,000000,7.1906,7.1906,7.13439,7.17187,151188.91081193,0
+SABA.US,D,20240130,000000,7.13439,7.20931,7.13439,7.17187,101414.04098746,0
+SABA.US,D,20240131,000000,7.1906,7.1906,7.15314,7.17187,133062.30515937,0
+SABA.US,D,20240201,000000,7.17167,7.22804,7.17167,7.20931,186827.452727,0
+SABA.US,D,20240202,000000,7.1906,7.1906,7.09698,7.15314,145236.07007278,0
+SABA.US,D,20240205,000000,7.13439,7.1625,7.09698,7.15314,107406.93403265,0
+SABA.US,D,20240206,000000,7.13439,7.22804,7.13439,7.20931,86270.531088816,0
+SABA.US,D,20240207,000000,7.20931,7.30295,7.20913,7.28423,80445.323698248,0
+SABA.US,D,20240208,000000,7.26347,7.31063,7.22575,7.26347,86571.931453905,0
+SABA.US,D,20240209,000000,7.22575,7.28234,7.22575,7.26347,62654.506009434,0
+SABA.US,D,20240212,000000,7.22575,7.28234,7.22575,7.28234,100639.97632507,0
+SABA.US,D,20240213,000000,7.22575,7.26347,7.20686,7.22575,52345.57248397,0
+SABA.US,D,20240214,000000,7.20686,7.33891,7.20686,7.26347,97540.776658078,0
+SABA.US,D,20240215,000000,7.2446,7.32008,7.2446,7.3012,80213.987208034,0
+SABA.US,D,20240216,000000,7.2446,7.28234,7.2446,7.26347,101858.56022013,0
+SABA.US,D,20240220,000000,7.22575,7.28234,7.16913,7.26347,137090.95321914,0
+SABA.US,D,20240221,000000,7.2446,7.28234,7.18802,7.2446,64028.924469588,0
+SABA.US,D,20240222,000000,7.2446,7.28234,7.22575,7.26347,94671.618491934,0
+SABA.US,D,20240223,000000,7.2446,7.28234,7.22575,7.2446,57330.688418311,0
+SABA.US,D,20240226,000000,7.22575,7.2446,7.18802,7.20686,61560.483756539,0
+SABA.US,D,20240227,000000,7.22575,7.2446,7.20686,7.2446,39006.875781399,0
+SABA.US,D,20240228,000000,7.20686,7.25405,7.20686,7.2446,57548.008730174,0
+SABA.US,D,20240229,000000,7.28234,7.28234,7.22575,7.26347,56925.730568886,0
+SABA.US,D,20240301,000000,7.22575,7.26347,6.8673,6.99935,822017.78997185,0
+SABA.US,D,20240304,000000,7.15026,7.17858,7.13143,7.16913,228416.89900745,0
+SABA.US,D,20240305,000000,7.15026,7.16895,7.09367,7.13143,116592.34731496,0
+SABA.US,D,20240306,000000,7.13143,7.16913,7.13143,7.15026,135595.6834636,0
+SABA.US,D,20240307,000000,7.13143,7.18802,7.11254,7.15026,176213.90985004,0
+SABA.US,D,20240308,000000,7.14838,7.20542,7.14838,7.1864,344937.76139194,0
+SABA.US,D,20240311,000000,7.1674,7.22442,7.14857,7.20542,643770.59234303,0
+SABA.US,D,20240312,000000,7.20542,7.22442,7.1674,7.20542,65315.274291715,0
+SABA.US,D,20240313,000000,7.22442,7.22442,7.1864,7.20542,65348.937891914,0
+SABA.US,D,20240314,000000,7.22442,7.24344,7.14987,7.1864,244808.01256976,0
+SABA.US,D,20240315,000000,7.20542,7.21777,7.1674,7.1864,65480.43633019,0
+SABA.US,D,20240318,000000,7.1864,7.22442,7.1864,7.22442,50642.15255512,0
+SABA.US,D,20240319,000000,7.1864,7.24344,7.1674,7.22442,132802.37679,0
+SABA.US,D,20240320,000000,7.1864,7.24344,7.1864,7.22442,85935.807394659,0
+SABA.US,D,20240321,000000,7.1674,7.24344,7.14838,7.22442,206774.4562703,0
+SABA.US,D,20240322,000000,7.1864,7.24344,7.1864,7.24344,148638.99670846,0
+SABA.US,D,20240325,000000,7.20542,7.26244,7.20542,7.24344,108355.76512697,0
+SABA.US,D,20240326,000000,7.26244,7.26244,7.22442,7.26244,94716.747108981,0
+SABA.US,D,20240327,000000,7.24344,7.26244,7.22442,7.26244,97315.682243069,0
+SABA.US,D,20240328,000000,7.26244,7.26244,7.21491,7.26244,160049.37919455,0
+SABA.US,D,20240401,000000,7.26244,7.28146,7.20542,7.26244,135232.99392309,0
+SABA.US,D,20240402,000000,7.22442,7.24344,7.1864,7.22442,72550.318365663,0
+SABA.US,D,20240403,000000,7.22442,7.24344,7.20542,7.22442,94170.765593259,0
+SABA.US,D,20240404,000000,7.22442,7.25295,7.22442,7.22442,98334.006149079,0
+SABA.US,D,20240405,000000,7.22442,7.24344,7.20542,7.22252,133817.01873974,0
+SABA.US,D,20240408,000000,7.24167,7.25126,7.16504,7.24167,115588.49241839,0
+SABA.US,D,20240409,000000,7.22252,7.26083,7.20336,7.21295,86038.765652148,0
+SABA.US,D,20240410,000000,7.20336,7.20336,7.14588,7.14588,106289.44484212,0
+SABA.US,D,20240411,000000,7.14588,7.20336,7.12672,7.14588,167663.68082408,0
+SABA.US,D,20240412,000000,7.12672,7.16504,7.10758,7.14588,140709.23132695,0
+SABA.US,D,20240415,000000,7.14588,7.1842,7.10758,7.14588,362736.45444807,0
+SABA.US,D,20240416,000000,7.12672,7.1842,7.12672,7.16504,218608.7857045,0
+SABA.US,D,20240417,000000,7.14588,7.16504,7.12672,7.12672,192189.36420432,0
+SABA.US,D,20240418,000000,7.12672,7.14588,7.0884,7.12672,306763.13035338,0
+SABA.US,D,20240419,000000,7.14588,7.14588,7.10758,7.12672,81420.299586759,0
+SABA.US,D,20240422,000000,7.14588,7.1842,7.12672,7.14588,136792.82638927,0
+SABA.US,D,20240423,000000,7.12672,7.22252,7.12672,7.20336,148480.96971388,0
+SABA.US,D,20240424,000000,7.16504,7.20336,7.14588,7.17463,95330.505528956,0
+SABA.US,D,20240425,000000,7.12672,7.1842,7.12672,7.14588,69615.233070616,0
+SABA.US,D,20240426,000000,7.1842,7.20336,7.14703,7.16504,121101.62969039,0
+SABA.US,D,20240429,000000,7.16504,7.25126,7.16504,7.2321,132133.12401972,0
+SABA.US,D,20240430,000000,7.24167,7.25126,7.1842,7.22252,127574.16350717,0
+SABA.US,D,20240501,000000,7.24167,7.35661,7.24167,7.33748,236444.27021946,0
+SABA.US,D,20240502,000000,7.33748,7.37579,7.31102,7.33748,129729.93485098,0
+SABA.US,D,20240503,000000,7.33748,7.41409,7.33537,7.41409,119162.47943803,0
+SABA.US,D,20240506,000000,7.39494,7.4524,7.39494,7.43327,80132.578544341,0
+SABA.US,D,20240507,000000,7.43327,7.4524,7.37579,7.41409,106429.85706766,0
+SABA.US,D,20240508,000000,7.43146,7.45077,7.37356,7.43146,119131.59421938,0
+SABA.US,D,20240509,000000,7.41216,7.45077,7.41216,7.43146,101634.39711402,0
+SABA.US,D,20240510,000000,7.43146,7.45077,7.39286,7.3948,64451.16954717,0
+SABA.US,D,20240513,000000,7.43146,7.45077,7.39286,7.39286,62013.663999095,0
+SABA.US,D,20240514,000000,7.39286,7.45096,7.39286,7.43146,104444.91095001,0
+SABA.US,D,20240515,000000,7.47007,7.47007,7.43146,7.45077,106275.24189609,0
+SABA.US,D,20240516,000000,7.45077,7.53762,7.43146,7.5087,254349.68892192,0
+SABA.US,D,20240517,000000,7.47007,7.5473,7.47007,7.5087,179119.09792123,0
+SABA.US,D,20240520,000000,7.48938,7.52799,7.48938,7.52799,75587.02114247,0
+SABA.US,D,20240521,000000,7.5087,7.56659,7.5087,7.56659,106509.92627724,0
+SABA.US,D,20240522,000000,7.56659,7.56659,7.53762,7.56659,61072.33613919,0
+SABA.US,D,20240523,000000,7.5473,7.5473,7.48938,7.49902,29809.060941705,0
+SABA.US,D,20240524,000000,7.48938,7.5473,7.41216,7.53762,21746.383185126,0
+SABA.US,D,20240528,000000,7.47007,7.5087,7.45077,7.45077,98024.505794362,0
+SABA.US,D,20240529,000000,7.4527,7.4527,7.39286,7.39286,69732.34522349,0
+SABA.US,D,20240530,000000,7.43146,7.45077,7.33495,7.35426,175939.72033387,0
+SABA.US,D,20240531,000000,7.39286,7.43146,7.39266,7.43146,63720.694983348,0
+SABA.US,D,20240603,000000,7.45077,7.47007,7.45077,7.47007,94949.259687375,0
+SABA.US,D,20240604,000000,7.45077,7.5087,7.43513,7.48938,177928.57980232,0
+SABA.US,D,20240605,000000,7.5087,7.52799,7.47007,7.52799,109288.83802216,0
+SABA.US,D,20240606,000000,7.52799,7.52799,7.47007,7.48938,131212.91821111,0
+SABA.US,D,20240607,000000,7.49902,7.5087,7.47007,7.47007,31623.849875798,0
+SABA.US,D,20240610,000000,7.52799,7.52799,7.43146,7.48938,101996.52599353,0
+SABA.US,D,20240611,000000,7.48743,7.51583,7.46799,7.46799,41974.759363583,0
+SABA.US,D,20240612,000000,7.46799,7.52633,7.46799,7.48743,84656.022541425,0
+SABA.US,D,20240613,000000,7.52633,7.52633,7.44854,7.4641,37929.587961274,0
+SABA.US,D,20240614,000000,7.44854,7.46799,7.3513,7.37074,129160.10669565,0
+SABA.US,D,20240617,000000,7.39019,7.43881,7.29295,7.40964,185057.72179335,0
+SABA.US,D,20240618,000000,7.37074,7.42909,7.37074,7.39019,130328.35754426,0
+SABA.US,D,20240620,000000,7.46799,7.46799,7.3513,7.40964,172512.90843348,0
+SABA.US,D,20240621,000000,7.39992,7.44854,7.3513,7.42909,85497.759618529,0
+SABA.US,D,20240624,000000,7.40964,7.48743,7.3124,7.4777,80709.062368026,0
+SABA.US,D,20240625,000000,7.46799,7.4923,7.43881,7.44854,87067.596696354,0
+SABA.US,D,20240626,000000,7.45825,7.52633,7.42909,7.4923,128049.95987251,0
+SABA.US,D,20240627,000000,7.52633,7.53606,7.4777,7.4777,46299.138605152,0
+SABA.US,D,20240628,000000,7.4777,7.58468,7.46799,7.58468,206198.33156004,0
+SABA.US,D,20240701,000000,7.5166,7.58468,7.50698,7.56523,115220.79672422,0
+SABA.US,D,20240702,000000,7.52633,7.58468,7.52633,7.56523,65918.759811013,0
+SABA.US,D,20240703,000000,7.57495,7.62843,7.49725,7.56523,72922.094563708,0
+SABA.US,D,20240705,000000,7.5555,7.64301,7.53703,7.62357,90412.94881831,0
+SABA.US,D,20240708,000000,7.5944,7.5944,7.5166,7.52633,149364.36752073,0
+SABA.US,D,20240709,000000,7.59295,7.59295,7.53525,7.57335,228047.24308619,0
+SABA.US,D,20240710,000000,7.59295,7.63214,7.57335,7.57826,268429.56710158,0
+SABA.US,D,20240711,000000,7.57335,7.60274,7.55376,7.56356,144679.85200013,0
+SABA.US,D,20240712,000000,7.54396,7.7595,7.54396,7.74971,518718.5254496,0
+SABA.US,D,20240715,000000,7.74971,7.82808,7.74001,7.80849,139299.82900233,0
+SABA.US,D,20240716,000000,7.82808,7.83788,7.78891,7.82808,123090.35352744,0
+SABA.US,D,20240717,000000,7.84768,7.89666,7.74971,7.83788,117257.14703295,0
+SABA.US,D,20240718,000000,7.7595,7.91136,7.7595,7.86728,116865.20454933,0
+SABA.US,D,20240719,000000,7.91627,7.98485,7.80849,7.89666,745631.78911052,0
+SABA.US,D,20240722,000000,7.98485,7.98485,7.80849,7.84768,98691.933922147,0
+SABA.US,D,20240723,000000,7.86728,7.88687,7.84768,7.84768,45752.14017768,0
+SABA.US,D,20240724,000000,7.82808,7.86728,7.78891,7.83788,49823.646862984,0
+SABA.US,D,20240725,000000,7.81829,7.97506,7.81829,7.97506,42595.165954154,0
+SABA.US,D,20240726,000000,7.92606,7.98485,7.92606,7.97994,73524.939602882,0
+SABA.US,D,20240729,000000,7.97506,8.03384,7.97506,8.02403,119437.32709808,0
+SABA.US,D,20240730,000000,8.01423,8.11222,7.97506,8.11222,114038.93179636,0
+SABA.US,D,20240731,000000,8.15139,8.22979,8.1171,8.21998,161135.31221083,0
+SABA.US,D,20240801,000000,8.21998,8.21998,8.11222,8.1416,128389.74252471,0
+SABA.US,D,20240802,000000,8.1612,8.1612,8.08281,8.12201,58443.319451953,0
+SABA.US,D,20240805,000000,7.98485,8.06322,7.95545,7.95545,78356.85553375,0
+SABA.US,D,20240806,000000,7.98485,8.1416,7.98485,8.11222,117527.62817399,0
+SABA.US,D,20240807,000000,8.16111,8.21018,8.11927,8.1612,60092.744070517,0
+SABA.US,D,20240808,000000,8.171,8.33754,8.171,8.30816,97002.702645091,0
+SABA.US,D,20240809,000000,8.27659,8.28646,8.15822,8.25686,35943.861855381,0
+SABA.US,D,20240812,000000,8.20754,8.28636,8.14834,8.2174,33158.207493076,0
+SABA.US,D,20240813,000000,8.20754,8.27659,8.20261,8.2174,46428.586407532,0
+SABA.US,D,20240814,000000,8.24206,8.24699,8.20754,8.2174,44121.39960673,0
+SABA.US,D,20240815,000000,8.20754,8.23713,8.12862,8.14834,62984.374997472,0
+SABA.US,D,20240816,000000,8.18287,8.22726,8.0793,8.09902,73778.278800171,0
+SABA.US,D,20240819,000000,8.08916,8.22697,8.08916,8.16808,53243.708051554,0
+SABA.US,D,20240820,000000,8.16808,8.28646,8.16808,8.26673,102419.42812788,0
+SABA.US,D,20240821,000000,8.23713,8.34565,8.16581,8.28646,154874.47566492,0
+SABA.US,D,20240822,000000,8.33578,8.40483,8.28646,8.32591,137056.62751128,0
+SABA.US,D,20240823,000000,8.29632,8.4443,8.28646,8.4443,92683.829694266,0
+SABA.US,D,20240826,000000,8.43442,8.45416,8.36538,8.45416,91710.675331889,0
+SABA.US,D,20240827,000000,8.42456,8.45416,8.39497,8.42456,34383.773768195,0
+SABA.US,D,20240828,000000,8.36538,8.40483,8.28646,8.30618,35050.789987407,0
+SABA.US,D,20240829,000000,8.34565,8.46402,8.29632,8.34565,90548.972311802,0
+SABA.US,D,20240830,000000,8.42456,8.45416,8.29632,8.4147,81314.142893828,0
+SABA.US,D,20240903,000000,8.36538,8.36538,8.30618,8.34565,48744.896530482,0
+SABA.US,D,20240904,000000,8.36044,8.53307,8.34565,8.40493,101953.12499591,0
+SABA.US,D,20240905,000000,8.33578,8.4147,8.33578,8.35551,62414.674214497,0
+SABA.US,D,20240906,000000,8.34565,8.36636,8.25686,8.28646,55045.057324413,0
+SABA.US,D,20240909,000000,8.28646,8.34565,8.2468,8.29632,51654.222593005,0
+SABA.US,D,20240910,000000,8.29433,8.38373,8.29433,8.344,78075.503356017,0
+SABA.US,D,20240911,000000,8.32413,8.344,8.29433,8.33407,57834.563758621,0
+SABA.US,D,20240912,000000,8.29433,8.32413,8.26453,8.30427,91843.288590971,0
+SABA.US,D,20240913,000000,8.29433,8.34072,8.29433,8.3142,78045.302013735,0
+SABA.US,D,20240916,000000,8.33407,8.36387,8.32413,8.32612,18379.530201416,0
+SABA.US,D,20240917,000000,8.32413,8.39367,8.27248,8.36387,77908.389262057,0
+SABA.US,D,20240918,000000,8.32413,8.50293,8.29413,8.48307,55395.302013644,0
+SABA.US,D,20240919,000000,8.5526,8.5526,8.40857,8.44333,49352.013423016,0
+SABA.US,D,20240920,000000,8.37529,8.51754,8.3738,8.38373,37338.926174646,0
+SABA.US,D,20240923,000000,8.50293,8.53263,8.35393,8.3738,35579.194631015,0
+SABA.US,D,20240924,000000,8.36387,8.36387,8.3142,8.36387,102944.29530243,0
+SABA.US,D,20240925,000000,8.344,8.40261,8.29433,8.3142,137064.76510122,0
+SABA.US,D,20240926,000000,8.33407,8.3738,8.28311,8.29433,37251.342282028,0
+SABA.US,D,20240927,000000,8.29433,8.4036,8.29433,8.36387,77057.718121114,0
+SABA.US,D,20240930,000000,8.38622,8.47313,8.36387,8.45327,110587.24832259,0
+SABA.US,D,20241001,000000,8.41353,8.493,8.4036,8.45327,168932.21476578,0
+SABA.US,D,20241002,000000,8.45853,8.4632,8.42347,8.4334,39817.449664589,0
+SABA.US,D,20241003,000000,8.44333,8.50293,8.4334,8.493,34264.429530338,0
+SABA.US,D,20241004,000000,8.45327,8.57247,8.45327,8.53273,53250.000000213,0
+SABA.US,D,20241007,000000,8.54267,8.62213,8.5079,8.60227,51622.147651213,0
+SABA.US,D,20241008,000000,8.65193,8.6718,8.6129,8.642,84484.228188257,0
+SABA.US,D,20241009,000000,8.6799,8.68,8.58,8.615,57456,0
+SABA.US,D,20241010,000000,8.68,8.68,8.5237,8.61,127826,0
+SABA.US,D,20241011,000000,8.57,8.64,8.5101,8.62,262958,0
+SABA.US,D,20241014,000000,8.58,8.6585,8.56,8.605,42309,0
+SABA.US,D,20241015,000000,8.57,8.62,8.56,8.56,19791,0
+SABA.US,D,20241016,000000,8.55,8.63,8.53,8.62,29656,0
+SABA.US,D,20241017,000000,8.57,8.582,8.52,8.56,65336,0
+SABA.US,D,20241018,000000,8.53,8.57,8.48,8.52,125701,0
+SABA.US,D,20241021,000000,8.5,8.54,8.47,8.52,96389,0
+SABA.US,D,20241022,000000,8.51,8.5455,8.51,8.54,20182,0
+SABA.US,D,20241023,000000,8.52,8.57,8.4301,8.52,65909,0
+SABA.US,D,20241024,000000,8.4703,8.494,8.42,8.46,31326,0
+SABA.US,D,20241025,000000,8.45,8.5322,8.43,8.45,31824,0
+SABA.US,D,20241028,000000,8.41,8.485,8.41,8.45,75853,0
+SABA.US,D,20241029,000000,8.45,8.5,8.45,8.495,82079,0
+SABA.US,D,20241030,000000,8.46,8.58,8.4501,8.56,70402,0
+SABA.US,D,20241031,000000,8.63,8.63,8.5001,8.54,37470,0
+SABA.US,D,20241101,000000,8.65,8.6612,8.54,8.58,22053,0
+SABA.US,D,20241104,000000,8.54,8.5954,8.5,8.55,34188,0
+SABA.US,D,20241105,000000,8.51,8.66,8.51,8.66,47962,0
+SABA.US,D,20241106,000000,8.59,8.66,8.59,8.64,42469,0
+SABA.US,D,20241107,000000,8.63,8.68,8.6,8.64,68299,0
+SABA.US,D,20241108,000000,8.57,8.71,8.57,8.68,54372,0
+SABA.US,D,20241111,000000,8.69,8.75,8.66,8.7,40998,0
+SABA.US,D,20241112,000000,8.69,8.69,8.63,8.6303,29085,0
+SABA.US,D,20241113,000000,8.62,8.62,8.56,8.58,22964,0
+SABA.US,D,20241114,000000,8.51,8.64,8.51,8.64,26505,0
+SABA.US,D,20241115,000000,8.59,8.64,8.55,8.59,51177,0
+SABA.US,D,20241118,000000,8.56,8.65,8.55,8.65,23087,0
+SABA.US,D,20241119,000000,8.625,8.67,8.6084,8.66,58574,0
+SABA.US,D,20241120,000000,8.63575,8.67,8.63,8.66,31780,0
+SABA.US,D,20241121,000000,8.6445,8.7323,8.6445,8.7,33504,0
+SABA.US,D,20241122,000000,8.665,8.72,8.65,8.69,88277,0
+SABA.US,D,20241125,000000,8.67,8.81,8.64,8.72,64452,0
+SABA.US,D,20241126,000000,8.72,8.8987,8.72,8.84,69629,0
+SABA.US,D,20241127,000000,8.84,9,8.61,8.85,71334,0
+SABA.US,D,20241129,000000,8.86,8.98,8.775,8.91,33071,0
+SABA.US,D,20241202,000000,8.95,9.01,8.91,8.99,69276,0
+SABA.US,D,20241203,000000,8.9631,9.03,8.89,8.98,65829,0
+SABA.US,D,20241204,000000,8.976,9.0043,8.96,8.99,139427,0
+SABA.US,D,20241205,000000,9.0015,9.1,8.96,9,172622,0
+SABA.US,D,20241206,000000,9.049,9.11,8.99,9.05,102130,0
+SABA.US,D,20241209,000000,9.075,9.17,9.07,9.1,50590,0
+SABA.US,D,20241210,000000,9.105,9.11,9.0274,9.03,72925,0
+SABA.US,D,20241211,000000,9.05,9.0928,9.05,9.06,86842,0
+SABA.US,D,20241212,000000,9.0482,9.05,8.93,8.95,145567,0
+SABA.US,D,20241213,000000,8.9702,9.0886,8.92,8.97,99521,0
+SABA.US,D,20241216,000000,8.92,9.135,8.92,9.07,92724,0
+SABA.US,D,20241217,000000,9.05,9.12,8.995,9.06,101116,0
+SABA.US,D,20241218,000000,9.08,9.11,8.73,8.77,151133,0
+SABA.US,D,20241219,000000,8.87,9.02,8.82,8.98,117883,0
+SABA.US,D,20241220,000000,8.9931,9.11,8.8297,8.89,85168,0
+SABA.US,D,20241223,000000,8.8665,8.9,8.71,8.75,117869,0
+SABA.US,D,20241224,000000,8.788,9.09,8.7701,9.02,106760,0
+SABA.US,D,20241226,000000,9.03,9.03,8.785,8.82,82777,0
+SABA.US,D,20241227,000000,8.77,8.88,8.7,8.8,68274,0
+SABA.US,D,20241230,000000,8.78,8.98,8.78,8.95,79233,0
+SABA.US,D,20241231,000000,8.93,9.12,8.9,9.06,152458,0
+SABA.US,D,20250102,000000,8.96,9.13,8.95,9.06,80138,0
+SABA.US,D,20250103,000000,9.01,9.24,8.91,9.17,92200,0
+SABA.US,D,20250106,000000,9.12,9.18,9.05,9.05,79737,0
+SABA.US,D,20250107,000000,8.97,9.111,8.97,9.01,77230,0
+SABA.US,D,20250108,000000,9.011,9.04,8.97,9.03,70196,0
+SABA.US,D,20250110,000000,8.9173,9.04,8.82,8.98,104251,0
+SABA.US,D,20250113,000000,9.04,9.04,8.86,8.99,124172,0
+SABA.US,D,20250114,000000,9.03,9.0756,8.92,8.99,157727,0
+SABA.US,D,20250115,000000,9.1,9.13,8.97,9.05,117393,0
+SABA.US,D,20250116,000000,9.13,9.15,8.97,9.02,146667,0
+SABA.US,D,20250117,000000,9.08,9.16,8.99,9.08,826070,0
+SABA.US,D,20250121,000000,9.0313,9.1673,9.0313,9.14,91570,0
+SABA.US,D,20250122,000000,9.14,9.16,9.01,9.04,47555,0
+SABA.US,D,20250123,000000,9.02,9.07,8.91,9,120710,0
+SABA.US,D,20250124,000000,9.0599,9.2,8.98,9.09,164281,0
+SABA.US,D,20250127,000000,9.1,9.3,9.1,9.22,206619,0
+SABA.US,D,20250128,000000,9.27,9.282,9.07,9.23,87634,0
+SABA.US,D,20250129,000000,9.195,9.32,9.15,9.267,101237,0
+SABA.US,D,20250130,000000,9.22,9.39,9.21,9.36,88363,0
+SABA.US,D,20250131,000000,9.39,9.43,9.2901,9.35,122147,0
+SABA.US,D,20250203,000000,9.26,9.3,9.1812,9.28,73332,0
+SABA.US,D,20250204,000000,9.2844,9.3599,9.13,9.24,79381,0
+SABA.US,D,20250205,000000,9.1798,9.284,9.12,9.21,75260,0
+SABA.US,D,20250206,000000,9.1836,9.24,9.18,9.18,55648,0
+SABA.US,D,20250207,000000,9.1201,9.35,9.12,9.19,97917,0
+SABA.US,D,20250210,000000,9.2912,9.36,9.03,9.2,108736,0
+SABA.US,D,20250211,000000,9.1899,9.31,9.14,9.25,54356,0
+SABA.US,D,20250212,000000,9.215,9.29,9.17,9.17,55531,0
+SABA.US,D,20250213,000000,9.17,9.27,9.1462,9.19,61046,0
+SABA.US,D,20250214,000000,9.1838,9.27,9.16,9.18,41897,0
+SABA.US,D,20250218,000000,9.16,9.22,9.12,9.16,69970,0
+SABA.US,D,20250219,000000,9.155,9.2424,9.11,9.2,58938,0
+SABA.US,D,20250220,000000,9.2234,9.24,9.06,9.13,56707,0
+SABA.US,D,20250221,000000,9.1401,9.25,9.13,9.19,80288,0
+SABA.US,D,20250224,000000,9.193,9.25,9.161,9.19,46473,0
+SABA.US,D,20250225,000000,9.1757,9.216,9.05,9.08,40222,0
+SABA.US,D,20250226,000000,9.0977,9.16,9.05,9.12,36099,0
+SABA.US,D,20250227,000000,9.0725,9.2,9.0725,9.19,46910,0
+SABA.US,D,20250228,000000,9.16,9.2,9.07,9.1,58479,0
+SABA.US,D,20250303,000000,9.13,9.15,9.06,9.08,163750,0
+SABA.US,D,20250304,000000,9.01,9.03,8.9,8.9,130403,0
+SABA.US,D,20250305,000000,8.915,8.9399,8.76,8.82,185270,0
+SABA.US,D,20250306,000000,8.76,8.86,8.72,8.84,110774,0
+SABA.US,D,20250307,000000,8.79,8.975,8.79,8.8,118283,0
+SABA.US,D,20250310,000000,8.75,8.97,8.72,8.72,64728,0
+SABA.US,D,20250311,000000,8.58,8.7999,8.58,8.73,119282,0
+SABA.US,D,20250312,000000,8.77,8.77,8.65,8.715,67695,0
+SABA.US,D,20250313,000000,8.71,8.75,8.62,8.64,86347,0
+SABA.US,D,20250314,000000,8.6841,8.73,8.64,8.69,77152,0
+SABA.US,D,20250317,000000,8.7426,8.7426,8.68,8.72,31902,0
+SABA.US,D,20250318,000000,8.7,8.74,8.68,8.73,103884,0
+SABA.US,D,20250319,000000,8.73,8.9,8.71,8.78,84123,0
+SABA.US,D,20250320,000000,8.7796,8.9,8.76,8.8,46254,0
+SABA.US,D,20250321,000000,8.87,8.9,8.78,8.82,31254,0
+SABA.US,D,20250324,000000,8.9,8.9,8.77,8.79,85494,0
+SABA.US,D,20250325,000000,8.77,8.82,8.74,8.79,76247,0
+SABA.US,D,20250326,000000,8.8,8.8199,8.7,8.73,56691,0
+SABA.US,D,20250327,000000,8.701,8.79,8.701,8.71,42600,0
+SABA.US,D,20250328,000000,8.7192,8.78,8.6629,8.75,63019,0
+SABA.US,D,20250331,000000,8.72,8.78,8.6704,8.7,52134,0
+SABA.US,D,20250401,000000,8.68,8.8,8.6728,8.69,58439,0
+SABA.US,D,20250402,000000,8.72,8.74,8.61,8.67,107433,0
+SABA.US,D,20250403,000000,8.6,8.67,8.44,8.57,115179,0
+SABA.US,D,20250404,000000,8.535,8.57,8.08,8.22,118393,0
+SABA.US,D,20250407,000000,8.12,8.17,7.8601,7.94,145738,0
+SABA.US,D,20250408,000000,8.05,8.34,7.94,7.98,102759,0
+SABA.US,D,20250409,000000,7.98,8.4,7.9,8.22,248096,0
+SABA.US,D,20250410,000000,8.225,8.225,7.72,7.8,194275,0
+SABA.US,D,20250411,000000,7.895,8.08,7.85,7.99,85171,0
+SABA.US,D,20250414,000000,8.08,8.1827,8.02,8.07,28741,0
+SABA.US,D,20250415,000000,8.17,8.29,8.1189,8.28,45198,0
+SABA.US,D,20250416,000000,8.18,8.35,8.1,8.18,38618,0
+SABA.US,D,20250417,000000,8.2649,8.35,8.18,8.24,31655,0
+SABA.US,D,20250421,000000,8.16,8.18,8,8.06,60398,0
+SABA.US,D,20250422,000000,8.1059,8.39,8.09,8.24,103970,0
+SABA.US,D,20250423,000000,8.3351,8.5331,8.29,8.29,46223,0
+SABA.US,D,20250424,000000,8.35,8.54,8.32,8.5,36991,0
+SABA.US,D,20250425,000000,8.52,8.52,8.44,8.52,60008,0
+SABA.US,D,20250428,000000,8.53,8.63,8.465,8.53,74984,0
+SABA.US,D,20250429,000000,8.53,8.74,8.47,8.72,111143,0
+SABA.US,D,20250430,000000,8.555,8.84,8.555,8.74,56674,0
+SABA.US,D,20250501,000000,8.73,8.79,8.6001,8.67,69297,0
+SABA.US,D,20250502,000000,8.76,8.78,8.6301,8.74,36419,0
+SABA.US,D,20250505,000000,8.6001,8.77,8.6001,8.72,53713,0
+SABA.US,D,20250506,000000,8.66,8.7156,8.52,8.67,87941,0
+SABA.US,D,20250507,000000,8.63,8.83,8.63,8.83,55588,0
+SABA.US,D,20250508,000000,8.73,8.83,8.71,8.71,41328,0
+SABA.US,D,20250509,000000,8.685,8.76,8.61,8.62,118726,0
+SABA.US,D,20250512,000000,8.725,8.8299,8.64,8.64,83231,0
+SABA.US,D,20250513,000000,8.67,8.773182,8.63,8.73,35407,0
+SABA.US,D,20250514,000000,8.725,8.7783,8.66,8.73,22774,0
+SABA.US,D,20250515,000000,8.75,8.79,8.66,8.67,46321,0
+SABA.US,D,20250516,000000,8.7799,8.78,8.65,8.65,21503,0
+SABA.US,D,20250519,000000,8.62,8.75,8.614,8.66,46858,0
+SABA.US,D,20250520,000000,8.68,8.745,8.63,8.71,60183,0
+SABA.US,D,20250521,000000,8.675,8.7103,8.6,8.65,45698,0
+SABA.US,D,20250522,000000,8.6537,8.6983,8.6175,8.69,19519,0
+SABA.US,D,20250523,000000,8.5501,8.7,8.51,8.65,38025,0
+SABA.US,D,20250527,000000,8.63,8.79,8.6284,8.72,72274,0
+SABA.US,D,20250528,000000,8.6714,8.72,8.61,8.65,28488,0
+SABA.US,D,20250529,000000,8.6676,8.8,8.6401,8.76,67097,0
+SABA.US,D,20250530,000000,8.7442,8.7803,8.6999,8.72,30473,0
+SABA.US,D,20250602,000000,8.72,8.74,8.655,8.66,39865,0
+SABA.US,D,20250603,000000,8.68,8.7,8.6,8.64,129233,0
+SABA.US,D,20250604,000000,8.66,8.68,8.6,8.64,53462,0
+SABA.US,D,20250605,000000,8.7398,8.79,8.63,8.76,63611,0
+SABA.US,D,20250606,000000,8.75,8.93,8.715,8.89,116748,0
+SABA.US,D,20250609,000000,8.89,8.97,8.89,8.92,57881,0
+SABA.US,D,20250610,000000,8.9,8.97,8.74,8.84,125716,0
+SABA.US,D,20250611,000000,8.8,8.93,8.7603,8.9,40489,0
+SABA.US,D,20250612,000000,8.85,9.04,8.82,8.99,76084,0
+SABA.US,D,20250613,000000,8.93,9.07,8.92,9.04,83008,0
+SABA.US,D,20250616,000000,9.0904,9.1799,8.9301,9.08,96005,0
+SABA.US,D,20250617,000000,9.06,9.1107,8.91,9.045,75037,0
+SABA.US,D,20250618,000000,8.95,9.1,8.93,9.03,39437,0
+SABA.US,D,20250620,000000,9.01,9.12,8.968,9.03,47947,0
+SABA.US,D,20250623,000000,9.0732,9.12,9.03,9.08,24882,0
+SABA.US,D,20250624,000000,9.07,9.07,9.04,9.06,21562,0
+SABA.US,D,20250625,000000,9.0584,9.08,9.001,9.06,51992,0
+SABA.US,D,20250626,000000,9.07,9.15,9.06,9.12,21512,0
+SABA.US,D,20250627,000000,9.13,9.2,9.09,9.17,44097,0
+SABA.US,D,20250630,000000,9.135,9.22,9.1,9.19,49467,0
+SABA.US,D,20250701,000000,9.1,9.22,9.1,9.21,37909,0
+SABA.US,D,20250702,000000,9.14,9.3,9.14,9.26,50212,0
+SABA.US,D,20250703,000000,9.1566,9.23,9.09,9.21,116606,0
+SABA.US,D,20250707,000000,9.25,9.265,9.19,9.2004,29857,0
+SABA.US,D,20250708,000000,9.2076,9.24,9.14,9.24,50200,0
+SABA.US,D,20250709,000000,9.08,9.285,9.08,9.215,94373,0
+SABA.US,D,20250710,000000,9.1843,9.21,9.17,9.2,41786,0
+SABA.US,D,20250711,000000,9.17,9.1954,9.09,9.1,36766,0
+SABA.US,D,20250714,000000,9.1,9.14,9.06,9.14,48001,0
+SABA.US,D,20250715,000000,9.12,9.1767,9.0983,9.17,36495,0
+SABA.US,D,20250716,000000,9.15,9.191,9.0601,9.17,117564,0
+SABA.US,D,20250717,000000,9.155,9.23,9.145,9.225,54055,0
+SABA.US,D,20250718,000000,9.23,9.26,9.09,9.1,54060,0
+SABA.US,D,20250721,000000,9.15,9.27,9.11,9.26,71266,0
+SABA.US,D,20250722,000000,9.245,9.29,9.24,9.29,54169,0
+SABA.US,D,20250723,000000,9.25,9.32,9.22,9.28,43567,0
+SABA.US,D,20250724,000000,9.2987,9.3025,9.18,9.18,55881,0
+SABA.US,D,20250725,000000,9.1861,9.31,9.13,9.3099,25117,0
+SABA.US,D,20250728,000000,9.28,9.31,9.2,9.2,92477,0
+SABA.US,D,20250729,000000,9.28,9.37,9.1965,9.3,91526,0
+SABA.US,D,20250730,000000,9.29,9.34,9.2245,9.32,83140,0
+SABA.US,D,20250731,000000,9.3118,9.36,9.28,9.32,187604,0
+SABA.US,D,20250801,000000,9.25,9.38,9.17,9.17,60053,0
+SABA.US,D,20250804,000000,9.3485,9.44,9.2,9.42,91062,0
+SABA.US,D,20250805,000000,9.41,9.45,9.37,9.42,61651,0
+SABA.US,D,20250806,000000,9.45,9.45,9.38,9.43,66678,0
+SABA.US,D,20250807,000000,9.43,9.46,9.27,9.31,91848,0
+SABA.US,D,20250808,000000,9.29,9.3355,9.21,9.32,15183,0
+SABA.US,D,20250811,000000,9.24,9.3499,9.2101,9.26,43246,0
+SABA.US,D,20250812,000000,9.274,9.3,9.25,9.3,55554,0
+SABA.US,D,20250813,000000,9.3,9.38,9.29,9.38,69788,0
+SABA.US,D,20250814,000000,9.325,9.38,9.3,9.33,31674,0
+SABA.US,D,20250815,000000,9.31,9.35,9.26,9.29,47127,0
+SABA.US,D,20250818,000000,9.2652,9.3,9.23,9.28,62960,0
+SABA.US,D,20250819,000000,9.25,9.29,9.2,9.25,53421,0
+SABA.US,D,20250820,000000,9.25,9.28,9.22,9.22,46112,0
+SABA.US,D,20250821,000000,9.2105,9.27,9.12,9.12,46288,0
+SABA.US,D,20250822,000000,9.1806,9.28,9.13,9.255,38346,0
+SABA.US,D,20250825,000000,9.255,9.3,9.22,9.28,48846,0
+SABA.US,D,20250826,000000,9.26,9.3,9.22,9.3,52495,0
+SABA.US,D,20250827,000000,9.28,9.34,9.27,9.28,51134,0
+SABA.US,D,20250828,000000,9.2925,9.3171,9.22,9.28,58071,0
+SABA.US,D,20250829,000000,9.26,9.3,9.202,9.23,96280,0
+SABA.US,D,20250902,000000,9.19,9.26,9.13,9.15,155271,0
+SABA.US,D,20250903,000000,9.2175,9.34,9.19,9.34,122705,0
+SABA.US,D,20250904,000000,9.28,9.36,9.2271,9.27,99465,0
+SABA.US,D,20250905,000000,9.2799,9.3,9.23,9.28,53732,0
+SABA.US,D,20250908,000000,9.28,9.32,9.23,9.26,85190,0
+SABA.US,D,20250909,000000,9.27,9.3134,9.2,9.23,71026,0
+SABA.US,D,20250910,000000,9.185,9.22,9.16,9.21,71598,0
+SABA.US,D,20250911,000000,9.16,9.23,9.1484,9.17,179828,0
+SABA.US,D,20250912,000000,9.15,9.2,9.15,9.18,63475,0
+SABA.US,D,20250915,000000,9.1995,9.2,9.14,9.16,115304,0
+SABA.US,D,20250916,000000,9.13,9.17,9.09,9.09,86665,0
+SABA.US,D,20250917,000000,9.09,9.14,9.09,9.1,118069,0
+SABA.US,D,20250918,000000,9.12,9.19,9.12,9.16,31606,0
+SABA.US,D,20250919,000000,9.155,9.2,9.12,9.2,47427,0
+SABA.US,D,20250922,000000,9.1523,9.19,9.1008,9.13,63316,0
+SABA.US,D,20250923,000000,9.13,9.1922,9.12,9.17,24811,0
+SABA.US,D,20250924,000000,9.16,9.1897,9.1,9.1,61042,0
+SABA.US,D,20250925,000000,9.11,9.15,9.1,9.1,46044,0
+SABA.US,D,20250926,000000,9.12,9.12,9.1,9.1,94305,0
+SABA.US,D,20250929,000000,9.14,9.14,9.08,9.1,60029,0
+SABA.US,D,20250930,000000,9.1188,9.14,9.09,9.12,72921,0
+SABA.US,D,20251001,000000,9.1,9.1,9.05,9.08,72777,0
+SABA.US,D,20251002,000000,9.12,9.1297,8.97,8.97,68475,0
+SABA.US,D,20251003,000000,9.01,9.05,8.97,8.99,62666,0
+SABA.US,D,20251006,000000,9.0037,9.1,8.99,9.1,56084,0
+SABA.US,D,20251007,000000,9.04,9.13,9.04,9.1,39732,0
+SABA.US,D,20251008,000000,9.15,9.18,9.0835,9.14,47242,0
+SABA.US,D,20251009,000000,9.09,9.13,9.01,9.04,42476,0
+SABA.US,D,20251010,000000,9.0395,9.0472,8.9,8.92,81429,0
+SABA.US,D,20251013,000000,8.94,9.04,8.94,9,77810,0
+SABA.US,D,20251014,000000,9,9.02,8.9,8.96,34572,0
+SABA.US,D,20251015,000000,8.98,9,8.93,8.96,76083,0
+SABA.US,D,20251016,000000,8.97,8.9903,8.78,8.86,67178,0
+SABA.US,D,20251017,000000,8.8686,8.96,8.8201,8.85,38027,0
+SABA.US,D,20251020,000000,9,9,8.8,8.81,60493,0
+SABA.US,D,20251021,000000,8.8001,8.85,8.77,8.8,27664,0
+SABA.US,D,20251022,000000,8.8001,8.8548,8.71,8.77,41844,0
+SABA.US,D,20251023,000000,8.7408,8.82,8.721,8.78,75576,0
+SABA.US,D,20251024,000000,8.7696,8.8,8.73,8.74,64026,0
+SABA.US,D,20251027,000000,8.855,8.855,8.73,8.765,126693,0
+SABA.US,D,20251028,000000,8.76,8.79,8.7292,8.755,38394,0
+SABA.US,D,20251029,000000,8.76,8.79,8.72,8.77,55760,0
+SABA.US,D,20251030,000000,8.77,8.83,8.72,8.8,51167,0
+SABA.US,D,20251031,000000,8.8391,8.85,8.77,8.79,49118,0
+SABA.US,D,20251103,000000,8.8055,8.82,8.7501,8.8,57867,0
+SABA.US,D,20251104,000000,8.73,8.8,8.7,8.74,62574,0
+SABA.US,D,20251105,000000,8.7545,8.8,8.75,8.75,46444,0
+SABA.US,D,20251106,000000,8.73,8.78,8.63,8.63,65723,0
+SABA.US,D,20251107,000000,8.57,8.7,8.52,8.7,92211,0
+SABA.US,D,20251110,000000,8.72,8.92,8.72,8.84,93596,0
+SABA.US,D,20251111,000000,8.8127,8.83,8.76,8.77,70537,0
+SABA.US,D,20251112,000000,8.77,8.8,8.71,8.735,51718,0
+SABA.US,D,20251113,000000,8.74,8.76,8.6,8.66,35868,0
+SABA.US,D,20251114,000000,8.57,8.74,8.57,8.7,39571,0
+SABA.US,D,20251117,000000,8.7244,8.7244,8.58,8.6,39867,0
+SABA.US,D,20251118,000000,8.5795,8.79,8.531,8.72,53182,0
+SABA.US,D,20251119,000000,8.6794,8.77,8.6794,8.73,17313,0
+SABA.US,D,20251120,000000,8.7586,8.77,8.64,8.66,506385,0
+SABA.US,D,20251121,000000,8.6999,8.77,8.645,8.66,40856,0
+SABA.US,D,20251124,000000,8.6201,8.77,8.6201,8.71,50582,0
+SABA.US,D,20251125,000000,8.7775,8.8,8.66,8.77,27161,0
+SABA.US,D,20251126,000000,8.7648,8.89,8.73,8.75,35813,0
+SABA.US,D,20251128,000000,8.789,8.85,8.72,8.8,26167,0
+SABA.US,D,20251201,000000,8.77,8.86,8.61,8.71,65446,0
+SABA.US,D,20251202,000000,8.71,8.85,8.66,8.67,47759,0
+SABA.US,D,20251203,000000,8.73,8.77,8.66,8.73,128255,0
+SABA.US,D,20251204,000000,8.6901,8.78,8.6901,8.75,33558,0
+SABA.US,D,20251205,000000,8.74,8.885,8.72,8.78,32344,0
+SABA.US,D,20251208,000000,8.7457,8.77,8.69,8.72,37501,0
+SABA.US,D,20251209,000000,8.665,8.74,8.63,8.67,47866,0
+SABA.US,D,20251210,000000,8.68,8.7549,8.6301,8.72,94585,0
+SABA.US,D,20251211,000000,8.736,8.7899,8.62,8.65,80081,0
+SABA.US,D,20251212,000000,8.64,8.6872,8.63,8.65,160758,0
+SABA.US,D,20251215,000000,8.62,8.65,8.56,8.62,76014,0
+SABA.US,D,20251216,000000,8.5935,8.68,8.59,8.59,32175,0
+SABA.US,D,20251217,000000,8.5996,8.68,8.57,8.61,53600,0
+SABA.US,D,20251218,000000,8.62,8.679,8.57,8.59,130915,0
+SABA.US,D,20251219,000000,8.5854,8.5854,8.48,8.5,82132,0
+SABA.US,D,20251222,000000,8.48,8.56,8.44,8.47,225502,0
+SABA.US,D,20251223,000000,8.491,8.498,8.41,8.43,172819,0
+SABA.US,D,20251224,000000,8.44,8.44,8.35,8.38,100658,0
+SABA.US,D,20251226,000000,8.47,8.5,8.38,8.44,65050,0
+SABA.US,D,20251229,000000,8.41,8.44,8.37,8.4,118627,0
+SABA.US,D,20251230,000000,8.395,8.45,8.37,8.38,72754,0
+SABA.US,D,20251231,000000,8.3403,8.3472,8.22,8.25,176992,0
+SABA.US,D,20260102,000000,8.324,8.324,8.27,8.3,82348,0
+SABA.US,D,20260105,000000,8.35,8.44,8.3,8.37,87381,0
+SABA.US,D,20260106,000000,8.4,8.41,8.36,8.37,65746,0
+SABA.US,D,20260107,000000,8.35,8.37,8.29,8.32,68991,0
+SABA.US,D,20260108,000000,8.3017,8.36,8.3,8.303,103108,0
+SABA.US,D,20260109,000000,8.32,8.3713,8.32,8.34,28617,0
+SABA.US,D,20260112,000000,8.3076,8.42,8.28,8.35,73451,0
+SABA.US,D,20260113,000000,8.4049,8.4049,8.31,8.34,96074,0
+SABA.US,D,20260114,000000,8.325,8.35,8.3,8.32,110608,0
+SABA.US,D,20260115,000000,8.32,8.37,8.3,8.31,97207,0
+SABA.US,D,20260116,000000,8.33,8.37,8.3,8.3,47333,0
+SABA.US,D,20260120,000000,8.24,8.34,8.22,8.33,78544,0
+SABA.US,D,20260121,000000,8.295,8.34,8.16,8.25,414887,0
+SABA.US,D,20260122,000000,8.27,8.3,8.2,8.23,306990,0
+SABA.US,D,20260123,000000,8.24,8.25,8.2,8.21,124783,0
+SABA.US,D,20260126,000000,8.26,8.2646,8.08,8.19,212230,0
+SABA.US,D,20260127,000000,8.1986,8.304,8.19,8.24,71754,0
+SABA.US,D,20260128,000000,8.2402,8.34,8.18,8.18,125411,0
+SABA.US,D,20260129,000000,8.23,8.23,8.16,8.17,151315,0
+SABA.US,D,20260130,000000,8.185,8.21,8.13,8.14,90989,0
+SABA.US,D,20260202,000000,8.1799,8.1799,8.0753,8.1,159648,0
+SABA.US,D,20260203,000000,8.1614,8.2199,8.07,8.08,121648,0
+SABA.US,D,20260204,000000,8.1,8.15,8.05,8.06,177749,0
+SABA.US,D,20260205,000000,8.084,8.1199,8.03,8.04,171843,0
+SABA.US,D,20260206,000000,8.06,8.15,8.03,8.03,300278,0
+SABA.US,D,20260209,000000,8.07,8.07,8.01,8.03,158922,0
+SABA.US,D,20260210,000000,8.0036,8.05,7.98,8.05,302823,0
+SABA.US,D,20260211,000000,8.1,8.12,8.03,8.05,140420,0
+SABA.US,D,20260212,000000,8.105,8.105,8.01,8.01,75586,0
+SABA.US,D,20260213,000000,8.025,8.0499,8,8.01,62337,0
+SABA.US,D,20260217,000000,8.01,8.02,7.96,7.99,130474,0
+SABA.US,D,20260218,000000,8.01,8.03,7.97,8,262909,0
diff --git a/daily/us/nyse stocks/2/sap.us.txt b/daily/us/nyse stocks/2/sap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d1199f996884834ce82adf87beaabf33ea52bbc
--- /dev/null
+++ b/daily/us/nyse stocks/2/sap.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAP.US,D,20050225,000000,34.6151,34.8018,34.4692,34.7347,2481923.9672714,0
+SAP.US,D,20050228,000000,34.8203,34.8203,34.3505,34.5635,1054480.4414795,0
+SAP.US,D,20050301,000000,34.6725,34.7172,34.3768,34.5635,1259207.2743478,0
+SAP.US,D,20050302,000000,34.1628,34.4361,34.0772,34.1122,2030120.5415816,0
+SAP.US,D,20050303,000000,34.4264,34.4361,34.0441,34.2649,2395575.3646553,0
+SAP.US,D,20050304,000000,34.5713,34.7668,34.4779,34.6647,1232337.7128703,0
+SAP.US,D,20050307,000000,34.4439,34.7766,34.3924,34.6725,1090263.6856817,0
+SAP.US,D,20050308,000000,35.0577,35.2882,34.9293,35.1423,1484930.0966743,0
+SAP.US,D,20050309,000000,34.8359,35.1958,34.8359,34.9147,1086625.2170355,0
+SAP.US,D,20050310,000000,35.0158,35.1501,34.8116,35.0333,1482819.3941791,0
+SAP.US,D,20050311,000000,35.0392,35.3144,34.7094,34.8203,1862938.0992254,0
+SAP.US,D,20050314,000000,34.7931,35.0577,34.6919,34.9225,1091672.1914871,0
+SAP.US,D,20050315,000000,34.9059,34.9059,34.4361,34.4361,2061330.7683951,0
+SAP.US,D,20050316,000000,34.5548,34.7007,34.3243,34.3243,2105442.7027648,0
+SAP.US,D,20050317,000000,34.3924,34.4779,34.1716,34.3087,944196.49312948,0
+SAP.US,D,20050318,000000,34.3087,34.3165,34.0013,34.2056,1710303.3628156,0
+SAP.US,D,20050321,000000,34.0101,34.0101,33.6677,33.8214,1593218.490449,0
+SAP.US,D,20050322,000000,33.8632,34.086,33.3769,33.5072,1555909.5363087,0
+SAP.US,D,20050323,000000,33.5734,33.9663,33.5666,33.8477,2944402.2219959,0
+SAP.US,D,20050324,000000,34.2144,34.3505,33.8982,33.8982,1097419.3064157,0
+SAP.US,D,20050328,000000,34.0101,34.086,33.7874,33.9323,879672.53375214,0
+SAP.US,D,20050329,000000,33.8895,34.0957,33.4547,33.6502,1729427.1704698,0
+SAP.US,D,20050330,000000,34.0179,34.3583,34.0179,34.2912,1443045.0408261,0
+SAP.US,D,20050331,000000,34.5451,34.6054,34.1288,34.1628,1413599.0446418,0
+SAP.US,D,20050401,000000,34.4099,34.4361,33.763,33.8477,1560368.4338839,0
+SAP.US,D,20050404,000000,33.4479,33.7874,33.2845,33.6774,1417706.3298189,0
+SAP.US,D,20050405,000000,33.5403,33.6006,33.3866,33.4207,1735176.3416113,0
+SAP.US,D,20050406,000000,33.1668,33.1989,32.9937,33.0462,2646173.2219904,0
+SAP.US,D,20050407,000000,33.2777,33.2932,33.0034,33.1473,3020193.19971,0
+SAP.US,D,20050408,000000,33.0034,33.2086,32.8585,33.0549,1186936.5330407,0
+SAP.US,D,20050411,000000,33.4479,33.48,33.2242,33.3098,1694232.0031441,0
+SAP.US,D,20050412,000000,33.0977,33.4041,32.841,33.3769,1695640.5089495,0
+SAP.US,D,20050413,000000,33.2427,33.2427,32.7223,32.7729,2072708.822226,0
+SAP.US,D,20050414,000000,32.7291,32.7826,32.2788,32.3381,3134230.7646261,0
+SAP.US,D,20050415,000000,32.1163,32.1348,31.4705,31.5035,4389795.457902,0
+SAP.US,D,20050418,000000,31.3849,31.8877,31.1972,31.666,2655326.4535127,0
+SAP.US,D,20050419,000000,32.0064,32.0745,31.7409,31.9977,2147561.138772,0
+SAP.US,D,20050420,000000,32.3206,32.4927,31.7934,31.9558,2002550.8396271,0
+SAP.US,D,20050421,000000,33.6249,33.8895,33.1824,33.6774,3888601.7994447,0
+SAP.US,D,20050422,000000,33.9498,34.0101,33.5821,33.7533,1490328.6835241,0
+SAP.US,D,20050425,000000,33.8399,33.9167,33.6677,33.8302,1206528.1291194,0
+SAP.US,D,20050426,000000,33.7348,33.9235,33.5403,33.6006,1435775.3002787,0
+SAP.US,D,20050427,000000,33.5325,33.9663,33.48,33.8136,1251109.9081264,0
+SAP.US,D,20050428,000000,33.5325,33.7348,33.3263,33.336,1209110.7324647,0
+SAP.US,D,20050429,000000,33.7718,33.7796,33.2154,33.6103,2512898.7577131,0
+SAP.US,D,20050502,000000,33.5821,33.728,33.4304,33.6599,954172.20979358,0
+SAP.US,D,20050503,000000,33.728,33.7961,33.5403,33.763,1230461.4186405,0
+SAP.US,D,20050504,000000,34.0441,34.4779,33.9663,34.4361,1598027.9723159,0
+SAP.US,D,20050505,000000,34.7668,34.8446,34.4196,34.6229,1343207.6818839,0
+SAP.US,D,20050506,000000,34.9896,35.0577,34.6919,34.9633,1629234.0867037,0
+SAP.US,D,20050509,000000,34.6919,34.8612,34.5976,34.8359,1788556.6554231,0
+SAP.US,D,20050510,000000,34.2144,34.7094,34.1978,34.3924,1786564.185167,0
+SAP.US,D,20050511,000000,34.4779,34.725,34.2737,34.6229,1041105.8049668,0
+SAP.US,D,20050512,000000,34.1881,34.5888,34.1803,34.3165,1899308.3921976,0
+SAP.US,D,20050513,000000,34.3505,34.8018,34.2299,34.5383,1954568.0845586,0
+SAP.US,D,20050516,000000,34.7503,35.2026,34.7347,35.1267,1204532.574544,0
+SAP.US,D,20050517,000000,34.8018,35.2882,34.8018,35.2357,1570576.5026006,0
+SAP.US,D,20050518,000000,35.0392,35.7823,35.0333,35.722,3085893.3128402,0
+SAP.US,D,20050519,000000,35.3563,35.6286,35.33,35.5693,4375835.8288321,0
+SAP.US,D,20050520,000000,35.4496,35.6043,35.2794,35.542,1383917.6120857,0
+SAP.US,D,20050523,000000,35.4156,35.6811,35.3991,35.5955,1489038.4099578,0
+SAP.US,D,20050524,000000,35.4584,35.8513,35.3913,35.7988,2335388.9862948,0
+SAP.US,D,20050525,000000,35.7658,35.8251,35.5255,35.5868,1374767.4648827,0
+SAP.US,D,20050526,000000,35.5518,35.7988,35.5518,35.6811,1716641.6389399,0
+SAP.US,D,20050527,000000,35.6811,35.9778,35.6354,35.8834,1124991.064583,0
+SAP.US,D,20050531,000000,35.5868,35.6451,35.1335,35.1598,2340786.5450381,0
+SAP.US,D,20050601,000000,34.937,35.5955,34.9059,35.4584,1459356.9774017,0
+SAP.US,D,20050602,000000,35.2697,35.7473,35.2026,35.6889,2783086.154914,0
+SAP.US,D,20050603,000000,35.5868,35.757,35.5022,35.5693,2946163.3683059,0
+SAP.US,D,20050606,000000,35.6724,35.7473,35.5605,35.6724,1018932.6336492,0
+SAP.US,D,20050607,000000,35.7988,36.4554,35.7988,36.2161,3395150.8104913,0
+SAP.US,D,20050608,000000,36.3007,36.3377,36.0556,36.1655,3051164.9058324,0
+SAP.US,D,20050609,000000,36.0362,36.3202,35.8834,36.2929,1969935.1913274,0
+SAP.US,D,20050610,000000,35.8513,35.8513,35.542,35.6451,1306601.9525399,0
+SAP.US,D,20050613,000000,35.2619,35.3991,35.1501,35.3144,1763215.8882031,0
+SAP.US,D,20050614,000000,35.1685,35.2269,34.9458,35.0479,960388.14125303,0
+SAP.US,D,20050615,000000,35.2454,35.3728,34.7007,35.0742,1511679.3696998,0
+SAP.US,D,20050616,000000,35.3388,35.5197,35.2026,35.4496,1226003.5491717,0
+SAP.US,D,20050617,000000,36.1568,36.3435,36.0216,36.3289,1770021.9527518,0
+SAP.US,D,20050620,000000,35.7054,35.9525,35.6539,35.8251,1720277.0232669,0
+SAP.US,D,20050621,000000,35.6889,36.1062,35.6724,36.0362,1562243.7000073,0
+SAP.US,D,20050622,000000,37.0934,37.2899,36.8649,37.0098,3517398.8333359,0
+SAP.US,D,20050623,000000,36.4641,36.9582,36.361,36.4311,2575430.2468343,0
+SAP.US,D,20050624,000000,36.2842,36.3883,36.0712,36.184,1567643.3149635,0
+SAP.US,D,20050627,000000,36.148,36.2511,35.9272,36.0799,1217672.8027913,0
+SAP.US,D,20050628,000000,36.0634,36.4904,36.0556,36.4379,938450.4063073,0
+SAP.US,D,20050629,000000,37.0351,37.0798,36.6849,36.8979,1874433.3571891,0
+SAP.US,D,20050630,000000,37.2053,37.2646,36.9067,36.9067,1561777.9677957,0
+SAP.US,D,20050701,000000,37.0613,37.1479,36.754,36.9164,1433310.9291725,0
+SAP.US,D,20050705,000000,36.0216,36.2696,35.9019,36.2258,1430847.5861727,0
+SAP.US,D,20050706,000000,36.2005,36.3523,36.0799,36.1217,1269296.0827189,0
+SAP.US,D,20050707,000000,35.3067,35.6889,35.3067,35.6451,1752891.6434601,0
+SAP.US,D,20050708,000000,35.578,36.2696,35.5605,36.2005,2063557.6469166,0
+SAP.US,D,20050711,000000,36.4991,36.9252,36.4904,36.8814,987371.82254395,0
+SAP.US,D,20050712,000000,37.2228,37.6333,37.1547,37.4621,1218495.2879331,0
+SAP.US,D,20050713,000000,36.9252,37.0613,36.8133,36.9913,1028904.2378876,0
+SAP.US,D,20050714,000000,37.5379,37.6576,37.2899,37.4951,1637214.2487924,0
+SAP.US,D,20050715,000000,37.3512,37.7091,37.2481,37.5642,816556.05207376,0
+SAP.US,D,20050718,000000,37.359,37.3677,37.1722,37.215,1333000.6412737,0
+SAP.US,D,20050719,000000,37.4786,37.9805,37.4193,37.9212,1445628.6722779,0
+SAP.US,D,20050720,000000,37.8122,38.3132,37.606,38.2898,2325420.4663757,0
+SAP.US,D,20050721,000000,37.6994,37.6994,37.1479,37.3677,2926923.3846254,0
+SAP.US,D,20050722,000000,37.7432,37.8035,37.2403,37.3269,2436049.8584853,0
+SAP.US,D,20050725,000000,36.7705,36.9067,36.5166,36.6518,2289401.7858016,0
+SAP.US,D,20050726,000000,36.5925,36.6694,36.4223,36.4991,1734824.7292132,0
+SAP.US,D,20050727,000000,36.4456,36.6791,36.3435,36.6091,1057529.8051429,0
+SAP.US,D,20050728,000000,36.7637,36.8814,36.575,36.8561,1200898.2183235,0
+SAP.US,D,20050729,000000,36.7122,36.7277,36.4554,36.4991,808575.88998506,0
+SAP.US,D,20050801,000000,36.3698,36.575,36.2696,36.4135,1231751.6922067,0
+SAP.US,D,20050802,000000,36.6937,36.9252,36.6849,36.8649,2070011.0709608,0
+SAP.US,D,20050803,000000,37.0166,37.3415,37.0166,37.2821,993122.02179184,0
+SAP.US,D,20050804,000000,36.7637,37.0526,36.6256,36.7277,920616.87221936,0
+SAP.US,D,20050805,000000,36.7705,36.8133,36.396,36.5069,443238.271044,0
+SAP.US,D,20050808,000000,36.7122,36.7365,36.3435,36.361,506708.42133337,0
+SAP.US,D,20050809,000000,36.4641,36.9252,36.4048,36.7705,757188.04642932,0
+SAP.US,D,20050810,000000,37.2821,37.4786,36.9913,37.0798,934108.71286482,0
+SAP.US,D,20050811,000000,37.1382,37.3415,36.9845,37.2821,432561.38579649,0
+SAP.US,D,20050812,000000,36.9845,37.2481,36.8901,37.0798,819954.97192241,0
+SAP.US,D,20050815,000000,36.8649,37.1878,36.8133,37.0701,793441.13526878,0
+SAP.US,D,20050816,000000,36.6791,36.7637,36.2326,36.2424,1407617.5214478,0
+SAP.US,D,20050817,000000,36.0362,36.3007,35.9097,36.2161,1347079.5306891,0
+SAP.US,D,20050818,000000,35.757,36.0216,35.6199,35.8513,1227645.4351361,0
+SAP.US,D,20050819,000000,36.1305,36.2599,36.0634,36.2005,526653.68602299,0
+SAP.US,D,20050822,000000,36.1655,36.3795,36.0712,36.1918,849521.25655871,0
+SAP.US,D,20050823,000000,36.0362,36.1918,35.9097,36.1217,630011.28137231,0
+SAP.US,D,20050824,000000,35.9525,36.3698,35.9437,35.9778,470340.18457406,0
+SAP.US,D,20050825,000000,35.9194,36.0459,35.8426,35.9778,655941.15357525,0
+SAP.US,D,20050826,000000,36.1305,36.1655,35.6199,35.6539,726686.18494419,0
+SAP.US,D,20050829,000000,35.6286,35.9369,35.5518,35.9019,606196.22409034,0
+SAP.US,D,20050830,000000,35.8329,35.8932,35.5518,35.7988,873454.54607982,0
+SAP.US,D,20050831,000000,35.9097,36.4311,35.6957,36.3698,1130387.5952199,0
+SAP.US,D,20050901,000000,36.7365,36.8649,36.3202,36.754,1338399.2281234,0
+SAP.US,D,20050902,000000,36.8133,36.9845,36.7122,36.7462,901027.33235358,0
+SAP.US,D,20050906,000000,37.2646,37.5545,37.2578,37.5302,1220489.8144021,0
+SAP.US,D,20050907,000000,37.6235,37.8035,37.4261,37.6235,1365851.7259452,0
+SAP.US,D,20050908,000000,37.4027,37.5214,37.3171,37.3843,510699.53048415,0
+SAP.US,D,20050909,000000,37.5379,37.8434,37.5379,37.785,1018579.9931446,0
+SAP.US,D,20050912,000000,37.8609,37.999,37.6576,37.785,848817.00365601,0
+SAP.US,D,20050913,000000,37.4699,37.4951,37.0934,37.1635,1223890.7904636,0
+SAP.US,D,20050914,000000,37.215,37.2899,36.8746,37.001,677998.14886654,0
+SAP.US,D,20050915,000000,36.7637,36.8133,36.541,36.6791,669198.58595528,0
+SAP.US,D,20050916,000000,37.2734,37.7179,37.215,37.6907,1217439.4226323,0
+SAP.US,D,20050919,000000,36.9164,37.0613,36.8221,36.9407,1185177.4429436,0
+SAP.US,D,20050920,000000,36.9252,37.2481,36.575,36.6849,849521.25655871,0
+SAP.US,D,20050921,000000,36.5487,36.6518,36.2161,36.2696,1057648.037382,0
+SAP.US,D,20050922,000000,36.0459,36.0799,35.7658,36.0459,1620907.452749,0
+SAP.US,D,20050923,000000,35.2357,35.8426,35.2026,35.7142,1433428.1333052,0
+SAP.US,D,20050926,000000,36.6343,36.8308,36.5069,36.6518,1487864.3124179,0
+SAP.US,D,20050927,000000,36.2842,36.4223,36.0362,36.2696,1180130.468492,0
+SAP.US,D,20050928,000000,36.6168,36.8308,36.4807,36.6937,895277.13310569,0
+SAP.US,D,20050929,000000,36.6343,36.932,36.3289,36.8901,1476015.3858432,0
+SAP.US,D,20050930,000000,36.7793,37.1382,36.7365,36.932,844123.69781538,0
+SAP.US,D,20051003,000000,36.8133,36.8464,36.6013,36.7122,757306.27866846,0
+SAP.US,D,20051004,000000,36.8979,37.1479,36.6606,36.6694,619690.12094865,0
+SAP.US,D,20051005,000000,36.6937,36.8221,36.2774,36.3523,1629822.1635802,0
+SAP.US,D,20051006,000000,36.4641,36.6013,36.0994,36.2073,1451965.9202958,0
+SAP.US,D,20051007,000000,36.4729,36.6791,36.4379,36.6091,1469914.6023036,0
+SAP.US,D,20051010,000000,36.6849,36.7637,36.3883,36.6091,1575738.624972,0
+SAP.US,D,20051011,000000,36.7277,36.8386,36.3007,36.3698,2178181.2324963,0
+SAP.US,D,20051012,000000,36.3523,36.5069,36.1217,36.1217,1457829.2112507,0
+SAP.US,D,20051013,000000,35.9963,36.3883,35.8154,36.3698,1073722.4813729,0
+SAP.US,D,20051014,000000,36.4379,36.9164,36.3883,36.8649,795787.27413587,0
+SAP.US,D,20051017,000000,37.0526,37.2325,37.0166,37.1294,929065.85083891,0
+SAP.US,D,20051018,000000,36.8133,37.0429,36.7637,36.8746,1394006.4204568,0
+SAP.US,D,20051019,000000,36.3435,37.1109,36.2842,37.1109,2259250.5086082,0
+SAP.US,D,20051020,000000,37.7432,37.7753,37.0798,37.1479,4102714.2158877,0
+SAP.US,D,20051021,000000,37.4699,37.6576,37.1294,37.1781,1702092.9048872,0
+SAP.US,D,20051024,000000,37.0934,37.5117,37.0613,37.4874,1420286.8769514,0
+SAP.US,D,20051025,000000,37.3337,37.5039,36.932,37.0934,1236796.6104455,0
+SAP.US,D,20051026,000000,36.9495,37.1722,36.6791,36.7199,1314933.7270267,0
+SAP.US,D,20051027,000000,36.7199,36.788,36.148,36.148,855504.83596559,0
+SAP.US,D,20051028,000000,36.1393,36.8386,36.0896,36.4311,1810848.0589799,0
+SAP.US,D,20051031,000000,36.2696,36.7277,36.2599,36.6013,1088856.2079827,0
+SAP.US,D,20051101,000000,36.3435,36.6091,36.2511,36.5069,870519.30222988,0
+SAP.US,D,20051102,000000,36.3523,36.9067,36.3202,36.9067,990774.85481831,0
+SAP.US,D,20051103,000000,36.8649,37.0351,36.5847,36.6518,1427561.758031,0
+SAP.US,D,20051104,000000,36.754,36.8561,36.2511,36.4223,813148.90737369,0
+SAP.US,D,20051107,000000,36.5166,36.6343,36.2258,36.541,961678.41481929,0
+SAP.US,D,20051108,000000,36.3377,36.5663,36.2326,36.4311,780770.75165873,0
+SAP.US,D,20051109,000000,36.3289,36.6256,36.2424,36.4991,920616.87221936,0
+SAP.US,D,20051110,000000,36.3007,36.4379,35.8679,36.3435,1185763.4636072,0
+SAP.US,D,20051111,000000,36.4135,36.6421,36.396,36.6091,1245009.1245868,0
+SAP.US,D,20051114,000000,36.2929,36.3377,36.1918,36.2696,834857.37458613,0
+SAP.US,D,20051115,000000,36.1568,36.4456,35.9875,36.0634,586370.21974628,0
+SAP.US,D,20051116,000000,36.0556,36.0556,35.7988,35.8679,736538.528837,0
+SAP.US,D,20051117,000000,35.9603,36.1655,35.6811,36.0216,2068719.7692881,0
+SAP.US,D,20051118,000000,36.396,36.4311,36.0994,36.3795,652773.55767273,0
+SAP.US,D,20051121,000000,36.5925,36.6937,36.396,36.541,910410.85971555,0
+SAP.US,D,20051122,000000,36.5166,36.9913,36.4135,36.9252,1777413.0098576,0
+SAP.US,D,20051123,000000,37.0098,37.1965,36.9845,37.0701,603734.93730338,0
+SAP.US,D,20051125,000000,37.2325,37.2899,37.1547,37.1878,216220.03461904,0
+SAP.US,D,20051128,000000,38.1274,38.1682,37.6488,37.7753,1203946.5538804,0
+SAP.US,D,20051129,000000,38.5369,38.5427,38.2285,38.2956,1135078.8448477,0
+SAP.US,D,20051130,000000,38.604,38.7051,38.4425,38.4843,1198785.4596154,0
+SAP.US,D,20051201,000000,38.5767,38.7898,38.4756,38.7479,1028670.8577286,0
+SAP.US,D,20051202,000000,38.6205,38.9016,38.5427,38.8588,673069.40665406,0
+SAP.US,D,20051205,000000,38.9785,39.0232,38.5855,38.8267,771384.13997748,0
+SAP.US,D,20051206,000000,38.9191,39.2761,38.8082,39.0903,694307.0011228,0
+SAP.US,D,20051207,000000,38.7236,38.8267,38.4075,38.6137,708266.63019268,0
+SAP.US,D,20051208,000000,38.7995,39.2012,38.6458,38.8501,1238322.3203836,0
+SAP.US,D,20051209,000000,38.9104,39.174,38.7995,39.1244,484651.42604207,0
+SAP.US,D,20051212,000000,39.4132,39.5416,39.1915,39.4551,777954.76815436,0
+SAP.US,D,20051213,000000,39.242,39.6768,39.2333,39.5591,840253.90522303,0
+SAP.US,D,20051214,000000,39.4307,39.6087,39.4055,39.5494,835207.95887784,0
+SAP.US,D,20051215,000000,39.5231,39.6447,39.3529,39.5747,738536.13962525,0
+SAP.US,D,20051216,000000,39.6272,39.6272,39.3121,39.4901,501194.68656376,0
+SAP.US,D,20051219,000000,39.4745,39.6,39.1652,39.1827,856561.72937286,0
+SAP.US,D,20051220,000000,38.8082,38.8267,38.5281,38.7324,870872.97084087,0
+SAP.US,D,20051221,000000,38.818,38.9609,38.7392,38.9104,706389.30785643,0
+SAP.US,D,20051222,000000,38.8335,39.0903,38.8335,39.0903,609834.69273655,0
+SAP.US,D,20051223,000000,38.9104,39.03,38.7995,38.9104,510815.70651043,0
+SAP.US,D,20051227,000000,39.0135,39.1059,38.7236,38.7654,338589.37402199,0
+SAP.US,D,20051228,000000,39.3267,39.3714,38.9191,39.0135,505653.58413896,0
+SAP.US,D,20051229,000000,39.1156,39.1487,38.781,38.818,785698.46576478,0
+SAP.US,D,20051230,000000,38.4843,38.5767,38.2898,38.4163,821362.44962139,0
+SAP.US,D,20060103,000000,38.8763,39.3714,38.7051,39.1652,3777616.6825112,0
+SAP.US,D,20060104,000000,39.6,39.9083,39.4648,39.9083,1249115.3816574,0
+SAP.US,D,20060105,000000,40.846,40.9491,40.7166,40.8625,1766032.8998139,0
+SAP.US,D,20060106,000000,41.4432,41.7146,41.1776,41.6299,2208330.4534769,0
+SAP.US,D,20060109,000000,41.6124,41.6387,41.2953,41.6037,1318803.5196191,0
+SAP.US,D,20060110,000000,40.8547,41.7233,40.1972,40.3771,3674727.9036927,0
+SAP.US,D,20060111,000000,39.5747,39.8821,39.3442,39.7537,2217720.1494774,0
+SAP.US,D,20060112,000000,39.2673,39.4385,39.0991,39.2012,1230579.6508796,0
+SAP.US,D,20060113,000000,39.1321,39.5659,39.1321,39.5329,747333.64632365,0
+SAP.US,D,20060117,000000,39.1156,39.242,38.9376,39.1652,1515432.9862659,0
+SAP.US,D,20060118,000000,38.5767,38.7742,38.4668,38.6896,2439688.3271315,0
+SAP.US,D,20060119,000000,38.2528,38.6711,38.2023,38.4493,1647892.1621464,0
+SAP.US,D,20060120,000000,38.1352,38.178,37.4621,37.5039,2034581.4953696,0
+SAP.US,D,20060123,000000,38.4756,38.4921,38.1011,38.1604,1415360.1909518,0
+SAP.US,D,20060124,000000,38.39,38.7995,38.3132,38.7392,996641.23009248,0
+SAP.US,D,20060125,000000,42.0219,42.6094,41.875,42.3614,6267170.2275796,0
+SAP.US,D,20060126,000000,42.9761,43.2494,42.8642,43.0695,2549853.015136,0
+SAP.US,D,20060127,000000,42.8642,43.1132,42.7709,42.9586,2525568.1132167,0
+SAP.US,D,20060130,000000,43.0267,43.335,42.9936,43.2232,1371715.0169001,0
+SAP.US,D,20060131,000000,43.5558,43.9137,43.4284,43.7844,1414069.9173855,0
+SAP.US,D,20060201,000000,43.5393,44.545,43.5393,44.51,1640969.9215714,0
+SAP.US,D,20060202,000000,44.154,44.366,43.4877,43.5986,1047091.4405865,0
+SAP.US,D,20060203,000000,42.6347,43.2154,42.6182,42.9421,1026676.3312596,0
+SAP.US,D,20060206,000000,42.7971,42.8915,42.6444,42.7456,752144.15629699,0
+SAP.US,D,20060207,000000,42.5676,42.8993,42.2943,42.303,642683.72119521,0
+SAP.US,D,20060208,000000,42.4217,42.8642,42.3371,42.7388,554692.20450831,0
+SAP.US,D,20060209,000000,43.0354,43.121,42.731,42.8146,524424.7512886,0
+SAP.US,D,20060210,000000,42.9848,43.1385,42.4907,42.6862,625554.44000997,0
+SAP.US,D,20060213,000000,42.0132,42.2515,41.8673,41.9781,954641.02632442,0
+SAP.US,D,20060214,000000,42.0219,42.6279,41.9208,42.5831,739237.30820866,0
+SAP.US,D,20060215,000000,43.0033,43.3087,42.661,42.8817,538148.94398663,0
+SAP.US,D,20060216,000000,43.0957,43.2825,42.908,43.2582,920734.07635207,0
+SAP.US,D,20060217,000000,43.2582,43.4031,43.1035,43.3087,528531.00835924,0
+SAP.US,D,20060221,000000,43.3671,43.4615,43.0773,43.0957,736776.02142171,0
+SAP.US,D,20060222,000000,43.4362,43.904,43.4362,43.8116,821834.35047152,0
+SAP.US,D,20060223,000000,44.2892,44.332,44.0927,44.2201,1034417.9726572,0
+SAP.US,D,20060224,000000,43.9721,44.3232,43.94,44.2707,696299.47137891,0
+SAP.US,D,20060227,000000,44.1452,44.4409,44.0762,44.3903,719295.12783833,0
+SAP.US,D,20060228,000000,43.8709,43.9721,43.3,43.5558,951239.02215649,0
+SAP.US,D,20060301,000000,43.8281,44.2474,43.8194,44.2123,789803.69472899,0
+SAP.US,D,20060302,000000,43.8797,44.0421,43.4284,44.0334,1079821.2086996,0
+SAP.US,D,20060303,000000,43.7931,44.4847,43.7173,44.4088,2002317.4594681,0
+SAP.US,D,20060306,000000,44.5859,44.6131,44.0246,44.154,1451026.2310213,0
+SAP.US,D,20060307,000000,43.6764,43.8797,43.479,43.762,1372655.734281,0
+SAP.US,D,20060308,000000,43.2076,43.5646,43.1035,43.3934,814092.70907395,0
+SAP.US,D,20060309,000000,43.7698,44.0849,43.692,43.7075,582966.15936549,0
+SAP.US,D,20060310,000000,43.7075,44.1773,43.6074,44.1773,759886.82580098,0
+SAP.US,D,20060313,000000,44.0421,44.2123,43.9984,44.0499,848697.74331044,0
+SAP.US,D,20060314,000000,44.0499,44.724,43.9984,44.6131,476910.81275093,0
+SAP.US,D,20060315,000000,44.7502,45.1743,44.6218,45.1597,833214.4605153,0
+SAP.US,D,20060316,000000,45.1821,45.4739,44.9953,45.1665,911818.33741452,0
+SAP.US,D,20060317,000000,45.1597,45.4992,44.9175,45.4992,551759.01687123,0
+SAP.US,D,20060320,000000,45.2366,45.5916,45.115,45.543,1196908.1372791,0
+SAP.US,D,20060321,000000,45.1325,45.1743,44.6393,44.6559,1576911.6944056,0
+SAP.US,D,20060322,000000,44.6131,45.115,44.51,45.0206,677412.12820298,0
+SAP.US,D,20060323,000000,44.8952,45.0391,44.4088,44.6131,554458.82434932,0
+SAP.US,D,20060324,000000,44.2376,44.6034,44.1608,44.5022,579565.18330398,0
+SAP.US,D,20060327,000000,43.904,44.1083,43.6502,43.8962,1246536.8907377,0
+SAP.US,D,20060328,000000,44.1452,44.4244,43.762,43.8641,1048496.8620726,0
+SAP.US,D,20060329,000000,44.2123,44.7065,44.0927,44.545,813148.90737369,0
+SAP.US,D,20060330,000000,45.6694,46.2151,45.5147,45.9592,1321033.4824599,0
+SAP.US,D,20060331,000000,46.3094,46.4106,46.0371,46.2997,1245479.9973305,0
+SAP.US,D,20060403,000000,46.1898,46.7617,46.1295,46.5224,1047325.8488519,0
+SAP.US,D,20060404,000000,46.6421,47.1702,46.6323,47.0836,1381338.0930596,0
+SAP.US,D,20060405,000000,46.5808,46.6421,46.3162,46.4796,1319038.9559909,0
+SAP.US,D,20060406,000000,48.1847,48.5854,47.7577,48.5854,2695682.7151035,0
+SAP.US,D,20060407,000000,49.1467,49.1914,47.5534,47.5953,3534175.4740165,0
+SAP.US,D,20060410,000000,48.457,48.4736,48.0125,48.1925,1409493.8156776,0
+SAP.US,D,20060411,000000,48.0981,48.1419,47.1362,47.5953,1734941.9333459,0
+SAP.US,D,20060412,000000,47.4426,47.6128,47.0088,47.4085,856561.72937286,0
+SAP.US,D,20060413,000000,46.8804,47.2723,46.8376,47.0515,578743.72626857,0
+SAP.US,D,20060417,000000,47.1867,47.5953,47.1867,47.2461,877914.47176145,0
+SAP.US,D,20060418,000000,47.1702,47.5632,46.9737,47.5632,1770021.9527518,0
+SAP.US,D,20060419,000000,48.1847,48.5174,48.0038,48.4736,1717696.4761343,0
+SAP.US,D,20060420,000000,47.4241,47.603,47.2899,47.5719,2409301.6135662,0
+SAP.US,D,20060421,000000,46.9815,47.0759,46.7782,46.8113,1282554.5432053,0
+SAP.US,D,20060424,000000,46.6839,46.8881,46.4368,46.8881,1208875.2960929,0
+SAP.US,D,20060425,000000,46.7179,47.0088,46.5137,46.7948,1402688.7792353,0
+SAP.US,D,20060426,000000,47.2899,47.4776,47.0515,47.2461,859258.45253167,0
+SAP.US,D,20060427,000000,46.6158,47.4854,46.5224,47.213,1241372.7121534,0
+SAP.US,D,20060428,000000,46.6926,46.7948,46.4952,46.5652,936925.72447562,0
+SAP.US,D,20060501,000000,46.5049,47.1274,46.5049,46.7948,1382629.3947323,0
+SAP.US,D,20060502,000000,47.0836,47.2626,46.8376,47.0088,947014.53284671,0
+SAP.US,D,20060503,000000,46.5808,46.5983,46.1898,46.4796,1353768.3911051,0
+SAP.US,D,20060504,000000,47.1362,47.7577,47.1109,47.6215,1197377.9819164,0
+SAP.US,D,20060505,000000,47.6478,47.9104,47.4426,47.9104,668612.56529172,0
+SAP.US,D,20060508,000000,47.7324,48.0125,47.5262,47.7927,1067269.0573287,0
+SAP.US,D,20060509,000000,47.2626,47.4941,47.0574,47.2626,740764.0462532,0
+SAP.US,D,20060510,000000,47.3219,47.5184,46.8376,47.0515,1133789.5993879,0
+SAP.US,D,20060511,000000,47.1196,47.1274,46.2238,46.2579,1047910.8414091,0
+SAP.US,D,20060512,000000,46.2676,46.4952,45.4651,45.7044,2050535.6509084,0
+SAP.US,D,20060515,000000,45.5342,46.0614,45.2443,45.6772,2216075.1791937,0
+SAP.US,D,20060516,000000,46.112,46.1898,45.6188,45.755,1765210.414672,0
+SAP.US,D,20060517,000000,45.1821,45.4817,43.4702,44.3232,2457053.0446886,0
+SAP.US,D,20060518,000000,44.6559,44.9175,44.1355,44.1355,1703618.6148253,0
+SAP.US,D,20060519,000000,44.9273,45.08,44.3232,45.08,2140638.898197,0
+SAP.US,D,20060522,000000,44.8173,45.1665,44.1773,44.8008,2663303.5312821,0
+SAP.US,D,20060523,000000,45.9768,46.2326,45.4817,45.5147,2108610.2986673,0
+SAP.US,D,20060524,000000,45.3202,45.4574,44.0587,44.5187,3446654.8300733,0
+SAP.US,D,20060525,000000,45.6451,45.8153,45.2093,45.7793,1888749.7391892,0
+SAP.US,D,20060526,000000,45.8659,45.9427,45.3883,45.7725,1077826.6822307,0
+SAP.US,D,20060530,000000,45.2609,45.3708,44.6802,44.7318,1430730.3820399,0
+SAP.US,D,20060531,000000,44.7658,44.9545,44.366,44.8601,1216853.4019687,0
+SAP.US,D,20060601,000000,44.757,45.7132,44.7415,45.6694,1281965.4382225,0
+SAP.US,D,20060602,000000,46.2403,46.2831,45.2687,45.6373,1134258.4159187,0
+SAP.US,D,20060605,000000,45.363,45.363,44.3057,44.3232,1495490.8058956,0
+SAP.US,D,20060606,000000,43.8962,43.9488,43.2747,43.7173,2332925.6432949,0
+SAP.US,D,20060607,000000,43.3438,43.9312,42.9498,43.2154,1654928.5225348,0
+SAP.US,D,20060608,000000,42.3205,42.5598,41.6212,42.3448,2923169.7680593,0
+SAP.US,D,20060609,000000,42.3293,42.5258,41.6387,41.8254,2706711.2127491,0
+SAP.US,D,20060612,000000,42.3546,42.4051,41.5969,41.6387,2112011.2747289,0
+SAP.US,D,20060613,000000,42.1931,42.4304,41.3051,41.4072,2100982.7770832,0
+SAP.US,D,20060614,000000,41.7651,42.0637,41.0658,41.484,1208170.0150837,0
+SAP.US,D,20060615,000000,42.3701,43.2154,42.3614,43.0189,2629514.8135489,0
+SAP.US,D,20060616,000000,43.6404,43.7348,42.9664,43.5295,2743433.1181194,0
+SAP.US,D,20060619,000000,44.1773,44.2123,43.3593,43.5558,2200826.304664,0
+SAP.US,D,20060620,000000,43.513,43.8962,43.2154,43.5558,1000045.2904733,0
+SAP.US,D,20060621,000000,43.6142,44.3057,43.5558,44.0849,2232500.2074763,0
+SAP.US,D,20060622,000000,43.9312,44.0334,43.4974,43.725,1165113.9460149,0
+SAP.US,D,20060623,000000,43.6589,44.0849,43.5986,43.762,841072.27793916,0
+SAP.US,D,20060626,000000,43.5723,44.0159,43.4449,44.0159,912287.15394537,0
+SAP.US,D,20060627,000000,43.8554,43.8554,42.8146,42.8234,1486222.4264535,0
+SAP.US,D,20060628,000000,43.0442,43.0957,42.6347,42.9664,1431081.9944381,0
+SAP.US,D,20060629,000000,43.1453,44.6218,43.1453,44.6034,1348956.8530254,0
+SAP.US,D,20060630,000000,44.8601,45.0391,44.5703,44.7658,633533.57399224,0
+SAP.US,D,20060703,000000,44.9273,45.2764,44.8086,45.2609,649722.13779651,0
+SAP.US,D,20060705,000000,44.5703,44.724,44.118,44.3728,935046.34592651,0
+SAP.US,D,20060706,000000,45.4904,45.5916,45.1422,45.5342,2049480.813714,0
+SAP.US,D,20060707,000000,44.8952,45.4311,44.7318,44.8008,2440979.6288042,0
+SAP.US,D,20060710,000000,44.8173,44.9953,44.2892,44.51,1760284.7567788,0
+SAP.US,D,20060711,000000,44.1608,44.6296,43.762,44.5353,1868805.502606,0
+SAP.US,D,20060712,000000,44.0421,44.118,42.7388,42.908,3168486.2426773,0
+SAP.US,D,20060713,000000,40.0853,40.4452,39.3121,39.9151,21010186.579975,0
+SAP.US,D,20060714,000000,40.6398,40.6913,39.8743,39.9599,5291174.4026537,0
+SAP.US,D,20060717,000000,40.1388,40.2478,39.1915,39.2955,3236179.8541701,0
+SAP.US,D,20060718,000000,39.9083,39.9083,38.2626,38.5767,6355629.5326909,0
+SAP.US,D,20060719,000000,38.5281,39.6866,38.4668,39.3364,4550410.3564005,0
+SAP.US,D,20060720,000000,40.3003,40.3159,38.0321,38.1517,6788072.6862483,0
+SAP.US,D,20060721,000000,37.5875,37.6333,36.9067,37.1382,5442398.5770453,0
+SAP.US,D,20060724,000000,37.785,38.5524,37.6829,38.2528,3162150.0227659,0
+SAP.US,D,20060725,000000,38.39,38.5096,37.8434,38.1274,3586151.3944487,0
+SAP.US,D,20060726,000000,37.964,38.0924,37.5642,37.7665,5313113.1657059,0
+SAP.US,D,20060727,000000,38.8267,38.8588,37.8531,38.1429,3630379.5048447,0
+SAP.US,D,20060728,000000,38.6546,39.0388,38.4756,38.9191,1279970.9117535,0
+SAP.US,D,20060731,000000,38.9376,39.1652,38.7898,38.8938,1628298.5098549,0
+SAP.US,D,20060801,000000,38.6546,38.7051,38.2626,38.638,1302145.1111775,0
+SAP.US,D,20060802,000000,38.6983,38.9522,38.6983,38.7577,1416298.8521199,0
+SAP.US,D,20060803,000000,38.0836,38.6137,37.9562,38.4163,1966534.2152659,0
+SAP.US,D,20060804,000000,39.1059,39.2673,38.39,38.7324,2718678.3715629,0
+SAP.US,D,20060807,000000,38.3997,38.4425,37.9727,38.3229,1603542.7351919,0
+SAP.US,D,20060808,000000,37.6654,38.0836,37.4951,37.7091,2221590.9701762,0
+SAP.US,D,20060809,000000,38.178,38.5184,37.8959,37.9134,2091362.785243,0
+SAP.US,D,20060810,000000,37.394,38.0661,37.394,37.9134,2455294.9826979,0
+SAP.US,D,20060811,000000,37.4951,37.8288,37.3337,37.572,1690828.9708697,0
+SAP.US,D,20060814,000000,37.6576,37.9134,37.4115,37.4348,1257328.9239051,0
+SAP.US,D,20060815,000000,38.8938,39.4745,38.569,39.3879,3317251.1864948,0
+SAP.US,D,20060816,000000,40.701,40.9131,40.3256,40.8285,4415959.7383703,0
+SAP.US,D,20060817,000000,40.81,40.9559,40.3684,40.6835,1937437.7752669,0
+SAP.US,D,20060818,000000,40.6913,40.701,39.8821,40.5386,1536903.9608936,0
+SAP.US,D,20060821,000000,40.028,40.061,39.7712,39.8393,1436478.525075,0
+SAP.US,D,20060822,000000,40.0532,40.3587,39.8305,40.1466,1158427.1418117,0
+SAP.US,D,20060823,000000,39.9599,40.1972,39.6175,39.7031,1447976.8673579,0
+SAP.US,D,20060824,000000,40.0853,40.1972,39.5659,39.6681,1589815.4581746,0
+SAP.US,D,20060825,000000,39.5231,39.7371,39.4307,39.6175,713195.37240516,0
+SAP.US,D,20060828,000000,40.0455,40.4783,39.9599,40.4015,1638034.6777214,0
+SAP.US,D,20060829,000000,40.6757,40.7166,40.061,40.6757,1436243.0887031,0
+SAP.US,D,20060830,000000,40.9734,41.1864,40.8713,41.1339,1085570.3798411,0
+SAP.US,D,20060831,000000,41.0415,41.0415,40.5211,40.6913,1673700.7177909,0
+SAP.US,D,20060901,000000,40.6835,40.701,40.3421,40.5814,1355643.6572285,0
+SAP.US,D,20060905,000000,40.8285,41.1261,40.7331,41.0502,1428147.7786946,0
+SAP.US,D,20060906,000000,40.2643,40.3081,39.8655,39.9326,1992110.4188578,0
+SAP.US,D,20060907,000000,39.4813,39.7712,39.1574,39.4307,1206175.4886148,0
+SAP.US,D,20060908,000000,39.0991,40.2332,38.9687,39.4463,1018932.6336492,0
+SAP.US,D,20060911,000000,39.1652,39.7887,38.8763,39.5591,2547036.0035252,0
+SAP.US,D,20060912,000000,40.419,40.9899,40.3159,40.8382,2831423.6066999,0
+SAP.US,D,20060913,000000,41.1261,41.484,41.1105,41.3051,2037982.4714311,0
+SAP.US,D,20060914,000000,41.2107,41.4587,41.0843,41.4432,990423.24242017,0
+SAP.US,D,20060915,000000,41.698,41.7321,41.2798,41.4587,2013462.13314,0
+SAP.US,D,20060918,000000,41.2195,41.6805,41.1776,41.5521,871810.60390257,0
+SAP.US,D,20060919,000000,41.1611,41.1699,40.4871,40.7944,2279193.717085,0
+SAP.US,D,20060920,000000,41.6708,42.09,41.6037,41.7914,3079322.6846633,0
+SAP.US,D,20060921,000000,42.0482,42.1659,41.6552,41.7826,2281539.8559521,0
+SAP.US,D,20060922,000000,41.7146,41.7146,41.1261,41.4587,2323540.0597201,0
+SAP.US,D,20060925,000000,41.2555,41.6805,40.7604,41.5453,1899777.2087285,0
+SAP.US,D,20060926,000000,41.875,42.0307,41.698,41.9966,1718987.777807,0
+SAP.US,D,20060927,000000,42.1659,42.4975,42.0384,42.4217,2161404.5918156,0
+SAP.US,D,20060928,000000,42.7611,42.8146,42.4567,42.6862,3643399.44464,0
+SAP.US,D,20060929,000000,42.2515,42.3799,42.0637,42.1931,1582543.6614143,0
+SAP.US,D,20061002,000000,41.7914,42.0637,41.6465,41.8595,2774758.4928528,0
+SAP.US,D,20061003,000000,41.7564,42.1659,41.5288,42.0044,2354513.8220554,0
+SAP.US,D,20061004,000000,42.1153,43.479,42.0637,43.3856,2993092.3142864,0
+SAP.US,D,20061005,000000,43.3506,43.4877,43.0957,43.335,3212950.8175516,0
+SAP.US,D,20061006,000000,42.9848,43.5052,42.908,43.3768,2407895.1639737,0
+SAP.US,D,20061009,000000,43.1453,43.6074,43.0957,43.4877,986080.52087126,0
+SAP.US,D,20061010,000000,43.3253,43.335,42.9761,43.121,1100586.9023182,0
+SAP.US,D,20061011,000000,42.9421,43.4877,42.908,43.1881,1453254.1376492,0
+SAP.US,D,20061012,000000,43.3,43.6317,43.1881,43.5723,1180484.137103,0
+SAP.US,D,20061013,000000,44.0664,44.1871,43.8281,44.0499,1421108.3339868,0
+SAP.US,D,20061016,000000,44.0499,44.4176,43.9488,44.3826,1346023.6653883,0
+SAP.US,D,20061017,000000,44.0587,44.0664,43.4702,43.9818,1132732.7059806,0
+SAP.US,D,20061018,000000,44.2289,44.2804,43.6667,44.1268,2541407.1208357,0
+SAP.US,D,20061019,000000,43.1035,43.1813,42.6094,42.6687,4906596.8000322,0
+SAP.US,D,20061020,000000,42.1075,42.2174,41.9023,42.1834,2432884.3187956,0
+SAP.US,D,20061023,000000,41.8926,42.6931,41.8926,42.4479,2936896.0169702,0
+SAP.US,D,20061024,000000,42.4479,42.6182,42.3205,42.4479,1186703.1528817,0
+SAP.US,D,20061025,000000,42.2943,42.6444,42.1659,42.6016,2028361.4514844,0
+SAP.US,D,20061026,000000,42.6182,42.7709,42.481,42.661,2744370.7511811,0
+SAP.US,D,20061027,000000,42.2592,42.3293,42.0132,42.1746,2520168.4982605,0
+SAP.US,D,20061030,000000,42.0219,42.3118,41.8439,42.1571,943730.76091792,0
+SAP.US,D,20061031,000000,42.6016,42.6016,42.1338,42.3118,1021749.64526,0
+SAP.US,D,20061101,000000,42.6687,42.6687,41.8254,41.9451,1101173.9510882,0
+SAP.US,D,20061102,000000,41.7914,41.9023,41.5871,41.8517,985263.17626155,0
+SAP.US,D,20061103,000000,41.8517,41.9606,41.5453,41.7992,1000512.0507913,0
+SAP.US,D,20061106,000000,41.9781,42.4392,41.9704,42.303,1122997.5662205,0
+SAP.US,D,20061107,000000,43.3253,43.6219,43.2309,43.3438,1370778.4119448,0
+SAP.US,D,20061108,000000,43.3506,43.5723,42.8993,43.4537,1686955.0658517,0
+SAP.US,D,20061109,000000,43.2582,43.5723,43.1979,43.3438,2299489.5660663,0
+SAP.US,D,20061110,000000,43.1628,43.2669,42.9421,43.1298,1741161.977231,0
+SAP.US,D,20061113,000000,42.9848,43.335,42.8496,43.2669,1122175.0810787,0
+SAP.US,D,20061114,000000,43.7075,43.7931,43.1385,43.7931,919678.21105123,0
+SAP.US,D,20061115,000000,43.7931,44.0081,43.6142,43.8116,886946.38672528,0
+SAP.US,D,20061116,000000,44.1083,44.2201,43.7173,44.1268,1640615.224854,0
+SAP.US,D,20061117,000000,43.6667,44.1696,43.4974,44.1083,915925.62259159,0
+SAP.US,D,20061120,000000,43.8281,44.1773,43.8029,44.1005,1123700.7910168,0
+SAP.US,D,20061121,000000,44.4244,44.6393,44.3903,44.579,1619731.2989962,0
+SAP.US,D,20061122,000000,44.7065,45.0673,44.7065,44.9642,1236446.0261538,0
+SAP.US,D,20061124,000000,44.545,44.9457,44.4925,44.7502,498849.57580309,0
+SAP.US,D,20061127,000000,44.2629,44.4507,43.8641,43.94,2038920.1044928,0
+SAP.US,D,20061128,000000,43.5295,43.9137,43.4974,43.9137,886593.74622072,0
+SAP.US,D,20061129,000000,43.9235,44.1083,43.8029,44.0421,854098.38637305,0
+SAP.US,D,20061130,000000,44.5538,44.724,44.3232,44.51,1675693.188047,0
+SAP.US,D,20061201,000000,44.1005,44.2707,43.3175,43.8116,1483054.830551,0
+SAP.US,D,20061204,000000,43.4362,44.2707,43.4187,44.0927,1210987.0266946,0
+SAP.US,D,20061205,000000,44.6218,44.7658,44.4331,44.5187,1140006.5589538,0
+SAP.US,D,20061206,000000,44.0334,44.1871,43.8369,44.0159,1345083.9761137,0
+SAP.US,D,20061207,000000,44.4088,44.6646,43.8962,43.904,1418058.9703235,0
+SAP.US,D,20061208,000000,43.8194,44.2561,43.7173,43.7931,1355760.8613612,0
+SAP.US,D,20061211,000000,43.7931,44.118,43.7445,44.0159,896682.55459181,0
+SAP.US,D,20061212,000000,44.0159,44.2474,43.7931,44.0927,1598850.4574577,0
+SAP.US,D,20061213,000000,44.2201,44.3826,44.1005,44.3145,646323.21794785,0
+SAP.US,D,20061214,000000,43.8281,43.9818,43.6219,43.8194,1950813.4398861,0
+SAP.US,D,20061215,000000,44.0664,44.3057,43.9653,44.0081,1062224.13909,0
+SAP.US,D,20061218,000000,44.6296,44.6646,44.1268,44.2201,813032.7313474,0
+SAP.US,D,20061219,000000,44.118,44.6131,44.0246,44.51,1173678.0725543,0
+SAP.US,D,20061220,000000,44.5187,44.6131,44.2123,44.2123,750618.44635888,0
+SAP.US,D,20061221,000000,44.8767,45.3027,44.7921,44.8514,1678511.2277642,0
+SAP.US,D,20061222,000000,45.0206,45.0206,44.2707,44.4691,994414.35157095,0
+SAP.US,D,20061226,000000,44.4925,44.724,44.4244,44.6714,482894.39215782,0
+SAP.US,D,20061227,000000,44.9029,45.1062,44.8952,45.0206,546716.15484532,0
+SAP.US,D,20061228,000000,45.2939,45.3786,44.9545,45.2764,1107157.5304951,0
+SAP.US,D,20061229,000000,45.1821,45.4992,45.0877,45.2609,676121.85463672,0
+SAP.US,D,20070103,000000,45.7725,45.968,45.0877,45.3465,1590283.2465991,0
+SAP.US,D,20070104,000000,45.2191,45.8056,45.0975,45.6947,1999266.0395919,0
+SAP.US,D,20070105,000000,45.7385,45.755,45.0304,45.4904,3019839.531099,0
+SAP.US,D,20070108,000000,46.43,47.6984,46.3425,47.4854,4810042.1849123,0
+SAP.US,D,20070109,000000,46.4466,46.7101,46.1732,46.5467,4512984.1981275,0
+SAP.US,D,20070110,000000,45.968,46.1985,45.7044,46.1392,1649063.1753671,0
+SAP.US,D,20070111,000000,46.1898,46.6673,41.2953,41.3401,13619317.617592,0
+SAP.US,D,20070112,000000,42.7709,43.0189,42.303,42.6347,12279395.763849,0
+SAP.US,D,20070116,000000,43.0111,43.0617,42.6687,42.8565,3863613.6727291,0
+SAP.US,D,20070117,000000,42.3614,42.6347,42.3118,42.5501,2424789.008787,0
+SAP.US,D,20070118,000000,42.2515,42.2768,41.2953,41.7398,4608482.9479465,0
+SAP.US,D,20070119,000000,41.3731,41.9023,41.3731,41.7992,2121044.2177991,0
+SAP.US,D,20070122,000000,42.1416,42.2271,41.3498,41.5871,3271495.3099478,0
+SAP.US,D,20070123,000000,42.7213,42.8069,42.3799,42.6347,4001229.8304489,0
+SAP.US,D,20070124,000000,40.701,41.5113,39.2099,39.636,12636756.305021,0
+SAP.US,D,20070125,000000,40.1807,40.1972,39.3879,39.5154,5980904.2739622,0
+SAP.US,D,20070126,000000,39.6681,39.6681,39.1321,39.3792,3077447.4185399,0
+SAP.US,D,20070129,000000,39.636,39.9083,39.5416,39.7449,3368166.101094,0
+SAP.US,D,20070130,000000,40.0357,40.0357,39.6,39.7887,2558652.5780472,0
+SAP.US,D,20070131,000000,39.2761,39.6447,39.1321,39.4988,3051049.7579126,0
+SAP.US,D,20070201,000000,39.8072,40.061,39.6,39.8558,2381852.2000637,0
+SAP.US,D,20070202,000000,39.1574,39.422,39.0631,39.3189,2010410.7132638,0
+SAP.US,D,20070205,000000,39.2333,39.2858,38.8267,39.0047,2073880.8635532,0
+SAP.US,D,20070206,000000,38.8335,39.0631,38.7324,39.0232,1208287.2192165,0
+SAP.US,D,20070207,000000,38.7236,39.4745,38.6137,39.2255,2816407.0842227,0
+SAP.US,D,20070208,000000,39.4648,39.6953,39.3442,39.5747,1484110.6958518,0
+SAP.US,D,20070209,000000,40.061,40.1894,39.3364,39.4648,2146621.4494975,0
+SAP.US,D,20070212,000000,39.7031,39.7031,39.3442,39.4901,1350341.7123829,0
+SAP.US,D,20070213,000000,39.9005,40.0357,39.7109,40.0357,1621254.9527215,0
+SAP.US,D,20070214,000000,40.4102,40.7866,40.3859,40.5979,1777195.0512951,0
+SAP.US,D,20070215,000000,40.419,40.4783,40.1709,40.3343,1665840.8441542,0
+SAP.US,D,20070216,000000,40.061,40.1709,40.0007,40.1544,995231.69618066,0
+SAP.US,D,20070220,000000,39.6953,39.9754,39.5659,39.9326,1274104.5364794,0
+SAP.US,D,20070221,000000,39.4813,39.6272,39.3442,39.6272,1548872.1478138,0
+SAP.US,D,20070222,000000,39.3189,39.4745,39.1487,39.4385,1660913.1300481,0
+SAP.US,D,20070223,000000,38.9785,39.1915,38.638,39.1059,1475664.8015515,0
+SAP.US,D,20070226,000000,39.3121,39.5591,39.1574,39.4463,1731507.0297723,0
+SAP.US,D,20070227,000000,39.0806,39.4307,38.3132,38.4921,5932101.0899647,0
+SAP.US,D,20070228,000000,39.3879,39.5494,38.9522,39.2255,3605390.3500227,0
+SAP.US,D,20070301,000000,38.4338,41.7233,38.1011,40.5046,10343734.556489,0
+SAP.US,D,20070302,000000,40.1126,40.1301,39.242,39.3967,3307981.7789463,0
+SAP.US,D,20070305,000000,38.8588,39.3364,38.7051,38.781,2213377.4279285,0
+SAP.US,D,20070306,000000,39.1059,39.5659,38.9522,39.4132,1655045.7266675,0
+SAP.US,D,20070307,000000,39.1059,39.3043,38.9785,39.0533,1544763.8345304,0
+SAP.US,D,20070308,000000,39.4551,39.6506,39.2255,39.3121,1508864.4143019,0
+SAP.US,D,20070309,000000,39.1487,39.422,39.0135,39.2333,1635219.7223235,0
+SAP.US,D,20070312,000000,39.0806,39.5747,39.0533,39.5066,1386618.4476702,0
+SAP.US,D,20070313,000000,39.1399,39.242,38.2023,38.3569,1972166.1822747,0
+SAP.US,D,20070314,000000,38.2383,38.6546,37.9562,38.5952,3454398.5276838,0
+SAP.US,D,20070315,000000,38.5855,38.7324,38.3472,38.5184,1497836.9447627,0
+SAP.US,D,20070316,000000,38.5427,38.818,38.3812,38.6458,1281263.2415326,0
+SAP.US,D,20070319,000000,38.6205,38.6711,38.2383,38.5427,1399169.5709347,0
+SAP.US,D,20070320,000000,37.8793,38.5184,37.8122,38.3637,4035606.6250586,0
+SAP.US,D,20070321,000000,39.0806,39.7109,38.569,39.5154,3365351.145696,0
+SAP.US,D,20070322,000000,39.6953,39.8072,39.0991,39.4463,2214552.5535749,0
+SAP.US,D,20070323,000000,38.8588,39.03,38.6137,38.8413,1814837.1119178,0
+SAP.US,D,20070326,000000,38.7577,39.0135,38.4163,38.9288,956868.93295238,0
+SAP.US,D,20070327,000000,38.4921,38.6983,38.4493,38.5612,1582660.8655471,0
+SAP.US,D,20070328,000000,38.0661,38.4493,37.785,37.8881,3152179.4466339,0
+SAP.US,D,20070329,000000,37.9212,38.1176,37.6488,38.0408,1873614.984473,0
+SAP.US,D,20070330,000000,37.9056,38.1682,37.7665,38.0573,1372889.11444,0
+SAP.US,D,20070402,000000,38.3569,38.5009,38.1176,38.425,1509451.4630719,0
+SAP.US,D,20070403,000000,38.6137,39.0903,38.6137,38.8413,2123626.8211445,0
+SAP.US,D,20070404,000000,39.5066,39.5844,39.3364,39.4648,2683130.5637326,0
+SAP.US,D,20070405,000000,39.8227,39.9083,39.6681,39.8227,1282319.1068335,0
+SAP.US,D,20070409,000000,39.7371,39.9754,39.4988,39.5154,818901.16283443,0
+SAP.US,D,20070410,000000,39.5494,39.8393,39.422,39.813,1785626.5521053,0
+SAP.US,D,20070411,000000,39.3879,39.4463,38.9104,39.03,2794232.8847987,0
+SAP.US,D,20070412,000000,39.636,39.7974,39.3442,39.6953,3884026.7258432,0
+SAP.US,D,20070413,000000,41.2195,41.2555,40.633,40.9228,3939638.0306023,0
+SAP.US,D,20070416,000000,41.5599,41.9285,41.5113,41.9023,2404846.8284167,0
+SAP.US,D,20070417,000000,41.9023,42.1153,41.7914,42.1075,1868100.2215969,0
+SAP.US,D,20070418,000000,41.8254,42.2009,41.5969,42.0637,1634747.8214734,0
+SAP.US,D,20070419,000000,41.3401,42.0812,41.3051,41.9208,2660016.675034,0
+SAP.US,D,20070420,000000,42.9936,43.1298,42.6862,42.9498,4941030.1404953,0
+SAP.US,D,20070423,000000,42.4723,42.8565,42.2077,42.3371,1869861.3679069,0
+SAP.US,D,20070424,000000,42.2855,42.3371,41.6552,42.1484,3116982.2230953,0
+SAP.US,D,20070425,000000,42.2271,42.5598,42.1659,42.5073,1487748.1363916,0
+SAP.US,D,20070426,000000,41.8926,41.9966,41.5599,41.7233,1272674.440439,0
+SAP.US,D,20070427,000000,41.3401,41.6299,41.0415,41.4354,1305899.75585,0
+SAP.US,D,20070430,000000,41.3498,41.5015,40.8965,40.9131,1558022.2950168,0
+SAP.US,D,20070501,000000,41.0249,41.1611,40.6835,41.0249,819404.93498381,0
+SAP.US,D,20070502,000000,40.9131,41.1105,40.7254,40.9228,1227881.8996144,0
+SAP.US,D,20070503,000000,40.5289,40.6067,40.3081,40.6067,1744797.361558,0
+SAP.US,D,20070504,000000,41.1533,41.272,40.7254,40.8547,995586.39289807,0
+SAP.US,D,20070507,000000,41.1864,41.2379,40.9491,41.0502,920734.07635207,0
+SAP.US,D,20070508,000000,40.0095,40.3421,39.5844,40.1544,1327843.6594343,0
+SAP.US,D,20070509,000000,39.4813,40.9734,39.4813,40.7166,2449217.8456061,0
+SAP.US,D,20070510,000000,40.0532,40.2478,39.3714,39.4988,2256843.7114619,0
+SAP.US,D,20070511,000000,39.4988,39.8918,39.3043,39.8227,1156432.6153427,0
+SAP.US,D,20070514,000000,40.3421,40.3771,39.813,40.0357,964729.83469552,0
+SAP.US,D,20070515,000000,39.5844,40.0785,39.4813,39.6,1275863.6265765,0
+SAP.US,D,20070516,000000,39.4901,39.6953,39.174,39.6866,1459824.7658261,0
+SAP.US,D,20070517,000000,39.1059,39.3267,39.0465,39.1827,1093847.6646873,0
+SAP.US,D,20070518,000000,39.1156,39.7284,39.0232,39.4551,1583944.9704748,0
+SAP.US,D,20070521,000000,39.2673,39.4385,39.1652,39.3121,2052998.9939083,0
+SAP.US,D,20070522,000000,40.241,40.4783,40.0182,40.241,3407938.3982341,0
+SAP.US,D,20070523,000000,41.1183,41.1699,40.6573,40.7166,1717819.8489056,0
+SAP.US,D,20070524,000000,40.6164,41.058,40.0182,40.1388,2416107.6781149,0
+SAP.US,D,20070525,000000,40.419,40.5892,40.2332,40.4452,1860592.9884648,0
+SAP.US,D,20070529,000000,40.701,40.8187,40.2556,40.3421,681624.28023563,0
+SAP.US,D,20070530,000000,39.8227,40.4452,39.8227,40.3684,1400353.9495389,0
+SAP.US,D,20070531,000000,40.6164,40.9899,40.5979,40.6913,1973218.9632562,0
+SAP.US,D,20070601,000000,41.7992,41.9285,41.3897,41.8079,3244359.4689057,0
+SAP.US,D,20070604,000000,41.8673,42.2515,41.8673,42.0812,1810263.0664227,0
+SAP.US,D,20070605,000000,42.1416,42.2174,41.5015,41.8342,2864625.2756631,0
+SAP.US,D,20070606,000000,42.303,42.3614,41.5113,41.6299,2782031.3177195,0
+SAP.US,D,20070607,000000,41.1339,41.4646,40.701,40.7866,2163983.0827353,0
+SAP.US,D,20070608,000000,41.5453,41.7321,41.1339,41.6893,1813784.3309362,0
+SAP.US,D,20070611,000000,41.6124,42.0219,41.3809,41.7992,1058468.466311,0
+SAP.US,D,20070612,000000,41.1436,41.5015,40.9131,41.0162,2732640.0568456,0
+SAP.US,D,20070613,000000,40.9637,41.3809,40.88,41.3654,1226237.9574371,0
+SAP.US,D,20070614,000000,41.3051,41.6465,41.2866,41.5774,966021.13636821,0
+SAP.US,D,20070615,000000,41.484,41.9285,41.4354,41.6212,1201249.8307216,0
+SAP.US,D,20070618,000000,42.8234,42.8234,42.4907,42.6182,2109312.4953572,0
+SAP.US,D,20070619,000000,43.1298,43.5646,43.0695,43.4877,2815116.8106565,0
+SAP.US,D,20070620,000000,43.7348,43.8116,42.9586,43.0442,1432557.3271613,0
+SAP.US,D,20070621,000000,43.2154,43.5986,43.0957,43.513,2133245.7848783,0
+SAP.US,D,20070622,000000,43.4537,43.5821,42.7884,43.0442,1139303.3341575,0
+SAP.US,D,20070625,000000,43.0539,43.5218,42.7388,42.7611,1482232.3454091,0
+SAP.US,D,20070626,000000,43.1628,43.3175,42.8312,42.9936,2919414.0952804,0
+SAP.US,D,20070627,000000,43.2582,43.7698,43.1385,43.7698,1910346.1428011,0
+SAP.US,D,20070628,000000,43.8641,43.9565,43.335,43.479,1948348.0406734,0
+SAP.US,D,20070629,000000,43.6764,43.8865,43.2076,43.5295,1558295.7713265,0
+SAP.US,D,20070702,000000,43.9818,44.2707,43.8281,44.1355,1471321.0518962,0
+SAP.US,D,20070703,000000,43.2912,43.5393,43.0033,43.4537,2278019.619545,0
+SAP.US,D,20070705,000000,43.2232,43.335,42.7971,43.1551,1774672.0781225,0
+SAP.US,D,20070706,000000,43.0033,43.2076,42.7388,43.0773,951708.86679376,0
+SAP.US,D,20070709,000000,42.8993,43.1035,42.7796,42.7796,1105986.5172744,0
+SAP.US,D,20070710,000000,42.9498,43.0773,42.4217,42.4907,2234386.7827704,0
+SAP.US,D,20070711,000000,42.7213,43.0111,42.7213,43.0033,2457638.0372457,0
+SAP.US,D,20070712,000000,43.6998,44.6646,43.5393,44.6218,2547388.6440297,0
+SAP.US,D,20070713,000000,44.6218,44.7318,44.2804,44.4409,1876770.2430983,0
+SAP.US,D,20070716,000000,44.7318,44.9953,44.6218,44.6967,1975567.1583362,0
+SAP.US,D,20070717,000000,44.545,45.2939,44.4925,44.9953,3207822.6226923,0
+SAP.US,D,20070718,000000,44.332,44.5187,43.8962,44.2804,4149642.1337618,0
+SAP.US,D,20070719,000000,47.3219,47.9017,47.0836,47.3395,12080772.79884,0
+SAP.US,D,20070720,000000,47.0515,47.3395,46.9572,47.0671,2625097.0402308,0
+SAP.US,D,20070723,000000,48.2936,48.8218,48.1507,48.7557,2998839.429215,0
+SAP.US,D,20070724,000000,47.8861,48.1847,46.9484,47.0836,2948615.402135,0
+SAP.US,D,20070725,000000,47.6478,47.7062,46.8804,47.4426,2687118.5885641,0
+SAP.US,D,20070726,000000,46.0964,46.7529,45.1422,45.7637,3013901.1883749,0
+SAP.US,D,20070727,000000,45.968,46.147,45.0673,45.0673,3145373.3820852,0
+SAP.US,D,20070730,000000,46.2238,46.9893,45.9845,46.7345,2262651.4846697,0
+SAP.US,D,20070731,000000,46.6751,46.8716,45.7881,45.9592,2539765.2348713,0
+SAP.US,D,20070801,000000,45.9845,46.4952,45.3115,46.3687,2407114.8311953,0
+SAP.US,D,20070802,000000,46.539,46.9669,46.3094,46.9212,2286350.3659254,0
+SAP.US,D,20070803,000000,46.4864,46.6158,45.755,45.7637,2155398.3940673,0
+SAP.US,D,20070806,000000,46.4621,47.2373,46.2151,47.1196,3159218.8913417,0
+SAP.US,D,20070807,000000,46.2326,47.0418,46.0108,46.6751,2189324.8780618,0
+SAP.US,D,20070808,000000,47.0515,47.3064,46.607,46.9572,1961841.9375317,0
+SAP.US,D,20070809,000000,46.5565,47.2043,46.2491,46.4621,3814196.7091945,0
+SAP.US,D,20070810,000000,46.5224,46.9572,45.9845,46.6489,3553651.9221753,0
+SAP.US,D,20070813,000000,45.5741,45.8056,45.2366,45.3027,2907212.5282012,0
+SAP.US,D,20070814,000000,45.2764,45.4486,44.7658,44.7658,2003624.1827372,0
+SAP.US,D,20070815,000000,44.2892,45.4311,44.1355,44.3145,3563615.3015623,0
+SAP.US,D,20070816,000000,43.4449,44.1608,42.6094,43.9818,4870556.5292232,0
+SAP.US,D,20070817,000000,44.4604,44.8689,44.0421,44.724,3875789.5371476,0
+SAP.US,D,20070820,000000,44.5285,44.8601,44.0927,44.5022,1834312.5319701,0
+SAP.US,D,20070821,000000,44.5187,44.8086,44.366,44.4604,817492.65702903,0
+SAP.US,D,20070822,000000,44.6559,44.8514,44.2561,44.7415,1244422.0758168,0
+SAP.US,D,20070823,000000,45.1422,45.1908,44.3728,44.5615,2259131.2482626,0
+SAP.US,D,20070824,000000,44.8952,45.6859,44.8426,45.6373,1827859.107926,0
+SAP.US,D,20070827,000000,44.9175,45.1743,44.6393,44.8261,1920661.1345862,0
+SAP.US,D,20070828,000000,44.8008,44.8689,43.8865,43.9653,1588174.6003167,0
+SAP.US,D,20070829,000000,44.6714,45.4136,44.4088,45.3552,1477423.8916486,0
+SAP.US,D,20070830,000000,44.8261,45.4739,44.7736,44.9788,1179544.4478284,0
+SAP.US,D,20070831,000000,46.0371,46.2997,45.7462,46.0876,1495137.1372846,0
+SAP.US,D,20070904,000000,45.5741,46.3094,45.5342,46.0964,1206763.5654912,0
+SAP.US,D,20070905,000000,46.1061,46.181,45.6188,45.8561,1574328.0629538,0
+SAP.US,D,20070906,000000,46.8376,47.4678,46.4018,47.3482,3071344.5787875,0
+SAP.US,D,20070907,000000,47.4678,47.9104,46.9669,47.1867,3671911.9201883,0
+SAP.US,D,20070910,000000,47.4338,47.7927,46.9056,47.4854,1786915.7975652,0
+SAP.US,D,20070911,000000,47.7762,48.2353,47.6634,48.0398,1192566.4438366,0
+SAP.US,D,20070912,000000,48.3462,48.6953,48.2693,48.3539,1513675.9523817,0
+SAP.US,D,20070913,000000,49.0951,49.3169,48.85,49.1126,2264647.0392451,0
+SAP.US,D,20070914,000000,48.7809,49.1126,48.6788,49.0017,1208523.6836947,0
+SAP.US,D,20070917,000000,48.6885,49.0533,48.5679,48.6953,1039698.3272678,0
+SAP.US,D,20070918,000000,48.6535,50.0843,48.388,49.9394,2057808.4757752,0
+SAP.US,D,20070919,000000,49.6914,49.846,49.1817,49.3538,3225386.7928963,0
+SAP.US,D,20070920,000000,49.881,50.1018,49.3538,49.4628,2932553.2954213,0
+SAP.US,D,20070921,000000,50.2458,50.3323,49.9151,49.9841,1539251.1278672,0
+SAP.US,D,20070924,000000,49.7867,50.06,49.5396,49.6495,957571.12964223,0
+SAP.US,D,20070925,000000,49.4783,49.7954,49.3606,49.7954,1957881.6715737,0
+SAP.US,D,20070926,000000,49.2994,49.6155,49.242,49.5231,1376173.9144753,0
+SAP.US,D,20070927,000000,48.9084,49.3266,48.814,49.2507,1163003.2435196,0
+SAP.US,D,20070928,000000,49.7098,50.0084,49.2235,50.0084,1403276.8561118,0
+SAP.US,D,20071001,000000,49.8042,51.022,49.6583,51.022,2500107.0575446,0
+SAP.US,D,20071002,000000,50.1611,50.451,50.0415,50.0415,2986991.5307468,0
+SAP.US,D,20071003,000000,50.2983,50.3323,49.881,49.9744,1629822.1635802,0
+SAP.US,D,20071004,000000,49.4462,49.5912,49.063,49.3441,2120927.0136664,0
+SAP.US,D,20071005,000000,50.0765,50.7739,49.9744,50.486,3250495.2080638,0
+SAP.US,D,20071008,000000,47.6215,48.1069,47.5632,48.0398,5993152.1058306,0
+SAP.US,D,20071009,000000,47.9542,48.6535,47.748,48.4142,2218070.7337691,0
+SAP.US,D,20071010,000000,47.9882,48.1322,47.603,47.9192,2095351.8381809,0
+SAP.US,D,20071011,000000,47.6575,47.6575,46.6421,46.7179,2241767.558812,0
+SAP.US,D,20071012,000000,47.7674,47.9464,47.4241,47.603,2218187.9379018,0
+SAP.US,D,20071015,000000,47.4241,47.5534,47.0331,47.142,2007713.990105,0
+SAP.US,D,20071016,000000,46.9212,47.1362,46.574,46.7014,1357167.3109538,0
+SAP.US,D,20071017,000000,48.0038,48.1322,47.142,47.9882,3464251.899683,0
+SAP.US,D,20071018,000000,46.6751,46.8288,46.2997,46.607,3609377.3467478,0
+SAP.US,D,20071019,000000,46.2491,46.3687,45.5828,45.6529,2868849.7649729,0
+SAP.US,D,20071022,000000,45.2278,45.9165,45.1908,45.7132,2231442.2859626,0
+SAP.US,D,20071023,000000,45.8746,46.0614,45.3202,45.9349,2074585.1164559,0
+SAP.US,D,20071024,000000,44.936,45.755,44.724,45.5916,2524630.480155,0
+SAP.US,D,20071025,000000,45.4214,45.6101,45.115,45.4817,2081509.4132437,0
+SAP.US,D,20071026,000000,45.4048,45.8659,45.363,45.7725,1262373.8421439,0
+SAP.US,D,20071029,000000,45.7385,46.539,45.6947,46.3843,1700449.9908164,0
+SAP.US,D,20071030,000000,45.968,46.181,45.8746,45.8912,1014356.5319413,0
+SAP.US,D,20071031,000000,45.6101,46.4534,45.507,46.2676,1435186.1952959,0
+SAP.US,D,20071101,000000,45.2443,45.6694,44.9175,45.0031,2105794.315163,0
+SAP.US,D,20071102,000000,45.0673,45.5595,44.8173,45.3883,1187170.9413061,0
+SAP.US,D,20071105,000000,44.7318,45.0975,44.5615,44.9273,1399277.5221096,0
+SAP.US,D,20071106,000000,45.507,45.6772,45.1908,45.6276,1165367.8883024,0
+SAP.US,D,20071107,000000,46.181,46.2919,45.3202,45.3202,1753131.1922577,0
+SAP.US,D,20071108,000000,45.2443,45.507,43.7698,44.6714,4075571.1781006,0
+SAP.US,D,20071109,000000,44.7152,44.7152,43.8554,43.94,2336023.3279604,0
+SAP.US,D,20071112,000000,43.3506,43.5986,42.5676,42.731,2671749.4255824,0
+SAP.US,D,20071113,000000,43.4449,43.8281,43.1035,43.7445,1622219.3165503,0
+SAP.US,D,20071114,000000,44.2376,44.4331,43.5723,43.6404,1400198.7054684,0
+SAP.US,D,20071115,000000,43.3,43.5295,42.7971,43.1628,1994369.1686786,0
+SAP.US,D,20071116,000000,43.8457,43.9721,43.1881,43.6764,2037280.2747413,0
+SAP.US,D,20071119,000000,43.692,43.9818,43.0189,43.2494,2142076.1909824,0
+SAP.US,D,20071120,000000,44.4244,44.5353,43.4702,43.9818,2858961.4373551,0
+SAP.US,D,20071121,000000,44.0421,44.2376,43.6667,43.8797,1445357.2521811,0
+SAP.US,D,20071123,000000,43.5821,44.0587,43.479,43.9818,878729.7601583,0
+SAP.US,D,20071126,000000,44.1871,44.2629,43.0957,43.1132,1592044.392909,0
+SAP.US,D,20071127,000000,43.2582,43.479,42.9936,43.3768,3104475.3084072,0
+SAP.US,D,20071128,000000,43.0189,44.0587,43.0111,43.8709,3653035.8861831,0
+SAP.US,D,20071129,000000,43.8962,44.1005,43.7698,43.7698,2109107.9021782,0
+SAP.US,D,20071130,000000,44.0849,44.2123,43.3593,43.6589,1391029.0242433,0
+SAP.US,D,20071203,000000,44.5936,44.6967,44.1005,44.1696,2519218.5279217,0
+SAP.US,D,20071204,000000,44.6218,44.689,43.9906,44.2707,2687180.2749497,0
+SAP.US,D,20071205,000000,44.6559,44.724,44.297,44.332,1935449.4174365,0
+SAP.US,D,20071206,000000,44.2561,44.8173,44.1355,44.7736,1828118.1907456,0
+SAP.US,D,20071207,000000,44.8261,44.8329,44.3903,44.6218,1534944.3900432,0
+SAP.US,D,20071210,000000,44.8689,45.2512,44.8689,45.1062,938244.78502184,0
+SAP.US,D,20071211,000000,45.7881,45.9427,44.6559,44.8952,1906711.7865806,0
+SAP.US,D,20071212,000000,45.3708,45.5741,44.5353,44.9175,3720007.7669639,0
+SAP.US,D,20071213,000000,45.0479,45.1597,44.3495,44.8261,1690468.1055137,0
+SAP.US,D,20071214,000000,43.9235,44.1939,43.4702,43.5821,1541478.0063887,0
+SAP.US,D,20071217,000000,43.1813,43.2669,42.516,42.661,2328468.8019326,0
+SAP.US,D,20071218,000000,43.5908,43.8369,42.9343,43.513,2160925.4942205,0
+SAP.US,D,20071219,000000,43.6764,43.7075,43.1551,43.3175,1604263.4377975,0
+SAP.US,D,20071220,000000,43.6842,43.8457,43.3087,43.725,1641966.1566994,0
+SAP.US,D,20071221,000000,43.9137,44.0927,43.5986,43.8281,1504827.0403619,0
+SAP.US,D,20071224,000000,43.8369,44.3232,43.8116,44.2707,223378.73967233,0
+SAP.US,D,20071226,000000,43.7776,44.5285,43.7776,44.2804,313692.74877849,0
+SAP.US,D,20071227,000000,44.4769,44.5022,43.6842,43.8554,1141424.317717,0
+SAP.US,D,20071228,000000,44.1939,44.3232,43.9312,44.0421,349857.4204652,0
+SAP.US,D,20071231,000000,43.8116,43.8865,43.2582,43.513,1111393.3289756,0
+SAP.US,D,20080102,000000,44.1452,44.2629,42.9255,43.2397,3759003.8437514,0
+SAP.US,D,20080103,000000,43.0189,43.4118,42.8817,43.121,2066482.6097023,0
+SAP.US,D,20080104,000000,42.7213,43.1035,42.0637,42.2077,4417658.1701882,0
+SAP.US,D,20080107,000000,41.2107,41.4072,40.7604,41.1261,4374538.3585209,0
+SAP.US,D,20080108,000000,41.0745,41.7233,40.701,40.7254,4863998.2383234,0
+SAP.US,D,20080109,000000,40.8285,41.0502,40.2828,40.9977,4375493.4693918,0
+SAP.US,D,20080110,000000,41.0162,42.0384,40.846,41.7739,4115852.3879222,0
+SAP.US,D,20080111,000000,41.1183,41.4072,40.7506,40.9228,2339473.6531304,0
+SAP.US,D,20080114,000000,42.3205,44.1083,41.6708,42.6444,9698407.5736691,0
+SAP.US,D,20080115,000000,42.1834,42.1834,41.2953,41.6387,4129698.9252851,0
+SAP.US,D,20080116,000000,42.2515,42.6182,41.5871,42.1931,4659238.5060495,0
+SAP.US,D,20080117,000000,42.3371,42.6862,41.5969,41.662,4527843.4203213,0
+SAP.US,D,20080118,000000,42.6765,42.8234,41.5521,41.8517,3620522.0204198,0
+SAP.US,D,20080122,000000,37.8434,42.0482,37.7753,39.5154,7161489.165495,0
+SAP.US,D,20080123,000000,36.9067,39.3714,36.6518,39.1399,11107653.615698,0
+SAP.US,D,20080124,000000,38.7324,39.636,38.6137,39.4307,4110592.5954401,0
+SAP.US,D,20080125,000000,39.9083,39.9083,38.7654,39.0135,2111083.9227314,0
+SAP.US,D,20080128,000000,39.174,39.4901,38.4668,39.3792,1662086.1994817,0
+SAP.US,D,20080129,000000,39.5922,40.9043,39.2187,40.5551,4505996.1587411,0
+SAP.US,D,20080130,000000,39.9696,40.7429,39.6506,39.9326,4430466.3200595,0
+SAP.US,D,20080131,000000,39.422,41.0843,39.422,40.666,2974384.8897352,0
+SAP.US,D,20080201,000000,41.1952,41.3897,40.4695,41.0415,2617282.4032769,0
+SAP.US,D,20080204,000000,40.9899,41.1183,40.666,40.8285,1998149.5160118,0
+SAP.US,D,20080205,000000,39.7537,40.1894,39.4055,39.5066,3792281.5925902,0
+SAP.US,D,20080206,000000,40.5639,40.666,39.8305,39.8918,3759262.926571,0
+SAP.US,D,20080207,000000,39.4551,40.3421,39.3792,39.9696,3591662.044899,0
+SAP.US,D,20080208,000000,40.1301,40.633,39.9696,40.4015,2400444.476695,0
+SAP.US,D,20080211,000000,40.666,41.1611,40.3421,40.8868,1906842.3560969,0
+SAP.US,D,20080212,000000,41.5113,41.7651,40.9043,41.1261,3471525.7526562,0
+SAP.US,D,20080213,000000,41.2467,41.8926,41.1105,41.7068,2737536.9277589,0
+SAP.US,D,20080214,000000,41.6893,41.8079,41.092,41.2282,2177711.387859,0
+SAP.US,D,20080215,000000,40.88,40.9734,40.3859,40.7506,2145085.4584951,0
+SAP.US,D,20080219,000000,41.7739,41.8926,41.0745,41.1533,2509561.5242501,0
+SAP.US,D,20080220,000000,40.8965,41.5288,40.7254,41.3576,1753127.079832,0
+SAP.US,D,20080221,000000,42.0384,42.0384,41.2195,41.3051,2033055.7854315,0
+SAP.US,D,20080222,000000,41.3051,41.3138,40.3159,40.9559,3584228.8354296,0
+SAP.US,D,20080225,000000,40.5133,41.0415,40.3003,40.8868,1994690.9659904,0
+SAP.US,D,20080226,000000,40.9559,41.9208,40.8187,41.7651,2377273.0140365,0
+SAP.US,D,20080227,000000,41.5366,42.1075,41.4257,41.9606,2047485.2591387,0
+SAP.US,D,20080228,000000,41.9606,42.2592,41.5969,42.1416,1930400.386772,0
+SAP.US,D,20080229,000000,41.272,41.2953,40.274,40.4102,2121983.9070737,0
+SAP.US,D,20080303,000000,40.8625,41.1864,40.5289,40.9734,2954174.3735874,0
+SAP.US,D,20080304,000000,40.5551,40.9812,40.241,40.8012,3404075.8023867,0
+SAP.US,D,20080305,000000,40.7866,41.3809,40.633,41.0249,2470466.7492456,0
+SAP.US,D,20080306,000000,41.2379,41.3809,40.7098,40.8625,2133844.142819,0
+SAP.US,D,20080307,000000,41.4354,41.7992,40.8547,41.2107,2504669.793869,0
+SAP.US,D,20080310,000000,42.0132,42.1659,41.3576,41.52,3338940.1196851,0
+SAP.US,D,20080311,000000,42.1571,42.6094,41.6124,42.5831,2669255.2393897,0
+SAP.US,D,20080312,000000,41.9285,42.3118,41.7651,41.8079,2558463.4064646,0
+SAP.US,D,20080313,000000,41.8595,43.0442,41.5599,42.7884,3903377.7450178,0
+SAP.US,D,20080314,000000,42.4129,42.5258,40.9131,41.5969,3198990.1603753,0
+SAP.US,D,20080317,000000,41.1339,42.1153,40.846,41.8177,4217387.1505759,0
+SAP.US,D,20080318,000000,41.9451,42.6687,41.8673,42.5831,4754937.7366219,0
+SAP.US,D,20080319,000000,42.2077,42.6016,41.0843,41.1105,2811486.5668617,0
+SAP.US,D,20080320,000000,41.4072,42.0637,41.092,42.0219,3432890.5412246,0
+SAP.US,D,20080324,000000,42.3546,43.6142,42.0219,43.2232,2670969.092804,0
+SAP.US,D,20080325,000000,43.4284,43.9818,43.2309,43.8281,2729003.6444123,0
+SAP.US,D,20080326,000000,44.0081,44.3903,43.479,44.2629,3413415.1211723,0
+SAP.US,D,20080327,000000,42.1931,42.2592,41.4354,41.5969,5880231.0644945,0
+SAP.US,D,20080328,000000,42.6016,42.6765,41.6212,41.8673,5005254.9209023,0
+SAP.US,D,20080331,000000,42.2009,42.4479,42.0219,42.2515,2521911.1386548,0
+SAP.US,D,20080401,000000,41.5774,42.5403,41.5288,42.3205,4289913.8903834,0
+SAP.US,D,20080402,000000,42.0482,42.4392,41.8342,42.0482,3313139.788892,0
+SAP.US,D,20080403,000000,41.8342,45.1743,41.8254,44.3573,11508276.87533,0
+SAP.US,D,20080404,000000,44.5187,44.8173,44.1355,44.689,10525059.630859,0
+SAP.US,D,20080407,000000,45.0975,45.4817,44.7318,45.1062,6334913.1881808,0
+SAP.US,D,20080408,000000,44.7065,44.972,44.6218,44.8601,2666316.9112205,0
+SAP.US,D,20080409,000000,45.2939,45.2939,44.6218,45.0128,7454979.6229771,0
+SAP.US,D,20080410,000000,44.9642,45.1743,44.6559,45.0031,2980337.6259493,0
+SAP.US,D,20080411,000000,44.7502,44.8173,43.2309,43.4284,11372892.736664,0
+SAP.US,D,20080414,000000,43.5821,43.6219,42.7709,42.9848,6383179.7006233,0
+SAP.US,D,20080415,000000,43.1726,43.5821,42.7796,43.5393,4282859.0240792,0
+SAP.US,D,20080416,000000,43.8797,44.3991,43.6589,44.366,3099575.3531747,0
+SAP.US,D,20080417,000000,43.6842,43.762,43.3438,43.5723,4655027.3821233,0
+SAP.US,D,20080418,000000,44.118,44.3145,43.8457,44.2804,2050305.3550687,0
+SAP.US,D,20080421,000000,44.0849,44.3232,43.7931,44.1696,1848677.2349724,0
+SAP.US,D,20080422,000000,43.7173,43.904,43.3671,43.5295,2823164.8277694,0
+SAP.US,D,20080423,000000,43.4449,44.3573,43.3856,44.0246,1978661.7586823,0
+SAP.US,D,20080424,000000,43.6404,44.4691,43.3856,44.0762,3226474.5294963,0
+SAP.US,D,20080425,000000,43.9235,44.332,43.6764,44.1939,2273405.4778993,0
+SAP.US,D,20080428,000000,43.5908,43.8709,43.3934,43.6404,2997001.174923,0
+SAP.US,D,20080429,000000,43.6317,45.6013,43.5393,44.7065,6000678.8729849,0
+SAP.US,D,20080430,000000,42.5501,44.51,42.3886,42.8146,12452882.554818,0
+SAP.US,D,20080501,000000,43.0111,43.3671,42.6182,43.2232,2100255.9058391,0
+SAP.US,D,20080502,000000,43.0773,43.1881,42.3614,42.6279,3395653.5545343,0
+SAP.US,D,20080505,000000,42.8312,43.0617,42.6687,42.8817,1763472.9148099,0
+SAP.US,D,20080506,000000,42.3799,43.0442,42.2349,42.908,2834835.8919321,0
+SAP.US,D,20080507,000000,42.3974,42.7213,41.4928,41.7398,4373205.9325911,0
+SAP.US,D,20080508,000000,41.8254,42.0978,41.7068,41.7914,1824906.3862668,0
+SAP.US,D,20080509,000000,41.5366,41.698,41.2798,41.5288,1325482.0989708,0
+SAP.US,D,20080512,000000,42.0044,42.6532,41.7398,42.5258,2814689.1183827,0
+SAP.US,D,20080513,000000,42.8312,42.9848,42.6094,42.8069,2728489.5911986,0
+SAP.US,D,20080514,000000,42.731,43.2582,42.7028,42.7125,2981609.3935999,0
+SAP.US,D,20080515,000000,42.7796,43.4362,42.731,43.2582,3055953.8255708,0
+SAP.US,D,20080516,000000,43.8029,44.0334,43.4362,43.9906,2483353.0352053,0
+SAP.US,D,20080519,000000,44.0762,44.545,44.0664,44.1939,4085160.326748,0
+SAP.US,D,20080520,000000,44.8426,45.0031,44.4331,44.9953,3529593.2036701,0
+SAP.US,D,20080521,000000,44.936,45.1062,44.4088,44.5187,3297038.6141341,0
+SAP.US,D,20080522,000000,44.757,45.0741,44.7152,44.9457,2279410.6475411,0
+SAP.US,D,20080523,000000,45.3552,45.3552,44.6296,44.7658,3290740.4341604,0
+SAP.US,D,20080527,000000,44.7415,45.0031,44.5353,44.8689,1795172.5202828,0
+SAP.US,D,20080528,000000,46.5049,46.8376,46.2831,46.7257,3672840.3002922,0
+SAP.US,D,20080529,000000,46.4466,47.3142,46.4466,47.0515,3264867.107811,0
+SAP.US,D,20080530,000000,46.4796,46.7432,46.4534,46.539,1733620.8165868,0
+SAP.US,D,20080602,000000,46.0876,46.181,45.6188,45.8561,2034232.9672908,0
+SAP.US,D,20080603,000000,46.3094,46.539,45.6188,45.8912,3004300.7305568,0
+SAP.US,D,20080604,000000,46.3843,46.3843,45.8561,46.0526,2152247.2478677,0
+SAP.US,D,20080605,000000,46.0964,46.3619,45.8056,46.2831,2248936.5449295,0
+SAP.US,D,20080606,000000,45.7132,46.0701,45.543,45.6451,1701964.3915838,0
+SAP.US,D,20080609,000000,45.8396,45.8912,44.9457,45.4311,2829818.7325669,0
+SAP.US,D,20080610,000000,45.1743,45.7385,45.0975,45.5342,1768699.8078863,0
+SAP.US,D,20080611,000000,45.543,45.6188,44.9642,45.08,3652681.1894657,0
+SAP.US,D,20080612,000000,44.8601,45.2093,44.7065,45.0031,2654282.925489,0
+SAP.US,D,20080613,000000,44.757,45.4992,44.6802,45.3465,2554678.9467057,0
+SAP.US,D,20080616,000000,45.1519,45.5245,44.972,45.3708,1581793.1437224,0
+SAP.US,D,20080617,000000,45.5595,45.6276,45.2191,45.3027,1393103.7430136,0
+SAP.US,D,20080618,000000,45.0975,45.1743,44.8601,45.0479,1829775.4983065,0
+SAP.US,D,20080619,000000,45.1422,45.2191,44.5859,44.8689,3609304.3511915,0
+SAP.US,D,20080620,000000,44.5187,44.5615,43.8865,44.0664,2134313.9874563,0
+SAP.US,D,20080623,000000,43.9984,44.3573,43.725,44.1608,2104277.8581827,0
+SAP.US,D,20080624,000000,44.0664,44.5859,43.8029,44.1696,2055534.304358,0
+SAP.US,D,20080625,000000,44.6296,45.3552,44.6296,45.2191,2822040.0793379,0
+SAP.US,D,20080626,000000,44.9273,45.1325,44.4088,44.4409,4743780.7256728,0
+SAP.US,D,20080627,000000,45.0128,45.5916,44.3728,45.0031,4979438.1404064,0
+SAP.US,D,20080630,000000,44.9029,45.0304,44.3407,44.4176,2132396.5689694,0
+SAP.US,D,20080701,000000,44.0159,44.2561,43.1453,44.2289,5317613.1875382,0
+SAP.US,D,20080702,000000,44.1871,44.6218,43.7075,43.8116,4419910.7513705,0
+SAP.US,D,20080703,000000,44.3145,44.366,43.7776,44.3573,1838392.0582737,0
+SAP.US,D,20080707,000000,44.5285,45.5595,44.51,44.6646,5888377.7798244,0
+SAP.US,D,20080708,000000,44.4331,44.6393,43.6842,44.5703,3826695.3990312,0
+SAP.US,D,20080709,000000,44.724,44.8008,43.7075,43.8797,2608381.0578293,0
+SAP.US,D,20080710,000000,44.3057,44.51,43.8369,44.5022,2715047.0996617,0
+SAP.US,D,20080711,000000,44.0421,44.3232,43.2825,44.2201,5280945.7718085,0
+SAP.US,D,20080714,000000,44.3057,44.4604,43.762,43.8194,2213314.7134364,0
+SAP.US,D,20080715,000000,44.2804,44.6218,43.7698,44.0762,3364167.7951982,0
+SAP.US,D,20080716,000000,45.5916,46.2053,45.0479,46.1898,4750738.9499728,0
+SAP.US,D,20080717,000000,46.5565,47.3842,46.4368,47.2208,3155839.5055151,0
+SAP.US,D,20080718,000000,47.2626,47.3667,47.0934,47.2548,2336726.5527567,0
+SAP.US,D,20080721,000000,47.8258,47.8258,47.2811,47.6896,2146527.8918126,0
+SAP.US,D,20080722,000000,47.5184,47.9804,47.4085,47.7246,4506099.9974903,0
+SAP.US,D,20080723,000000,46.9893,47.3395,46.786,46.9669,3180163.4754786,0
+SAP.US,D,20080724,000000,46.5983,46.6489,46.2403,46.3843,3461978.7563722,0
+SAP.US,D,20080725,000000,45.7462,46.1635,45.5245,46.0371,2591303.1819654,0
+SAP.US,D,20080728,000000,45.6529,46.147,45.4136,45.7881,6149394.4676938,0
+SAP.US,D,20080729,000000,48.7041,50.6475,48.6438,50.273,11255614.580289,0
+SAP.US,D,20080730,000000,49.6077,49.8295,49.0795,49.455,3808164.8087856,0
+SAP.US,D,20080731,000000,49.5552,49.7439,49.063,49.2751,3351328.8021341,0
+SAP.US,D,20080801,000000,49.4628,49.5912,49.063,49.3354,2694792.3749374,0
+SAP.US,D,20080804,000000,49.2323,49.5231,49.1126,49.3169,1976337.2100502,0
+SAP.US,D,20080805,000000,49.385,49.9228,49.0795,49.7439,2311453.6405608,0
+SAP.US,D,20080806,000000,49.4287,50.1446,49.3266,49.9151,2725679.7763328,0
+SAP.US,D,20080807,000000,49.881,49.9647,49.4706,49.6845,2200426.3712638,0
+SAP.US,D,20080808,000000,48.3111,49.4706,48.2859,49.2323,4964776.3146466,0
+SAP.US,D,20080811,000000,49.1389,49.4025,48.7041,48.9084,2850978.1909471,0
+SAP.US,D,20080812,000000,48.7197,49.029,48.5339,48.8218,2767741.6664865,0
+SAP.US,D,20080813,000000,48.5174,49.0202,48.4045,48.8412,1082292.7765508,0
+SAP.US,D,20080814,000000,48.7809,49.3266,48.7372,48.8733,1817183.2507849,0
+SAP.US,D,20080815,000000,48.2693,48.4736,48.0826,48.3734,2666239.8032385,0
+SAP.US,D,20080818,000000,48.1759,48.3539,47.7762,47.8948,1685842.6546973,0
+SAP.US,D,20080819,000000,47.6128,47.8258,47.3219,47.7577,1296680.7255164,0
+SAP.US,D,20080820,000000,47.3064,47.7577,47.1517,47.5097,1578439.4605566,0
+SAP.US,D,20080821,000000,47.3064,47.852,47.2461,47.7402,1452462.4957002,0
+SAP.US,D,20080822,000000,47.6303,48.0981,47.5534,47.8345,2649596.8163933,0
+SAP.US,D,20080825,000000,47.8948,47.9882,47.2811,47.4854,1243916.2474545,0
+SAP.US,D,20080826,000000,47.3754,47.8793,47.2043,47.5359,1698969.5175611,0
+SAP.US,D,20080827,000000,47.5534,47.7859,47.4601,47.5875,1792642.3503652,0
+SAP.US,D,20080828,000000,48.0641,48.388,47.9804,48.1069,1724117.0007728,0
+SAP.US,D,20080829,000000,47.7986,48.031,47.5534,47.7986,856173.10514334,0
+SAP.US,D,20080902,000000,47.6818,47.9269,47.0759,47.1615,1693089.7769033,0
+SAP.US,D,20080903,000000,47.4338,47.7674,47.3219,47.6731,1830638.079599,0
+SAP.US,D,20080904,000000,47.1615,47.4426,46.4864,46.7948,3991537.8711588,0
+SAP.US,D,20080905,000000,45.8999,46.2579,45.5245,46.1985,3735500.3027168,0
+SAP.US,D,20080908,000000,46.4466,46.4534,45.4214,45.9252,2452777.1500574,0
+SAP.US,D,20080909,000000,44.9029,45.3552,44.579,44.579,3312656.5788712,0
+SAP.US,D,20080910,000000,44.9788,45.0206,44.366,44.4847,1760804.978631,0
+SAP.US,D,20080911,000000,43.5646,45.1247,43.3768,45.0576,4995676.0533191,0
+SAP.US,D,20080912,000000,44.9175,45.5147,44.6034,45.3367,3553745.4798602,0
+SAP.US,D,20080915,000000,45.9077,46.4534,45.2366,46.0448,6128478.6705368,0
+SAP.US,D,20080916,000000,47.0253,48.1925,46.9572,48.0641,9928949.1308205,0
+SAP.US,D,20080917,000000,47.1196,47.4426,46.0371,46.5983,4696093.0371489,0
+SAP.US,D,20080918,000000,46.8288,48.1156,46.1295,47.8861,5403784.9558487,0
+SAP.US,D,20080919,000000,48.9677,50.451,43.2582,49.5484,5374203.249616,0
+SAP.US,D,20080922,000000,49.2751,49.3937,48.4989,48.9084,2379317.9177204,0
+SAP.US,D,20080923,000000,48.9346,49.2828,48.2528,48.6788,2927504.2647568,0
+SAP.US,D,20080924,000000,49.7371,49.7594,48.3539,48.7294,2115840.9711705,0
+SAP.US,D,20080925,000000,49.5824,49.7517,48.8821,49.0795,1443469.6487806,0
+SAP.US,D,20080926,000000,48.5854,49.0105,48.4405,48.994,1877966.9589797,0
+SAP.US,D,20080929,000000,47.9269,48.1925,45.543,46.2831,4035314.6428332,0
+SAP.US,D,20080930,000000,44.8008,45.6694,44.6393,45.543,5296531.8652464,0
+SAP.US,D,20081001,000000,44.2123,45.0479,43.5821,44.1939,5214182.5966325,0
+SAP.US,D,20081002,000000,42.6532,42.7456,41.3401,41.6387,6128497.1764525,0
+SAP.US,D,20081003,000000,39.9842,41.1339,38.9104,38.9104,5791223.7786575,0
+SAP.US,D,20081006,000000,37.4115,37.7179,32.0502,33.8214,11382045.968186,0
+SAP.US,D,20081007,000000,31.9189,33.5072,30.9413,31.1709,8936041.9832719,0
+SAP.US,D,20081008,000000,32.2194,33.302,30.7604,30.9501,7977063.3759307,0
+SAP.US,D,20081009,000000,30.813,31.5804,29.5349,29.6283,3931467.6688245,0
+SAP.US,D,20081010,000000,27.4972,30.2585,27.0867,28.8696,6700030.7923464,0
+SAP.US,D,20081013,000000,30.9647,33.1571,30.7799,33.1571,4409842.5051279,0
+SAP.US,D,20081014,000000,33.6103,33.8564,32.1659,32.8585,5502665.1477072,0
+SAP.US,D,20081015,000000,30.7011,30.881,28.5437,28.7499,3507399.4702239,0
+SAP.US,D,20081016,000000,29.9094,30.6602,28.6566,30.6602,4935625.385007,0
+SAP.US,D,20081017,000000,30.9744,31.7506,30.276,30.5484,2462319.0058092,0
+SAP.US,D,20081020,000000,31.5891,32.0745,31.1038,32.0745,1961045.1550505,0
+SAP.US,D,20081021,000000,29.7907,31.1125,29.781,30.207,1839882.8125932,0
+SAP.US,D,20081022,000000,29.7226,29.9512,28.4951,29.21,2703549.7854852,0
+SAP.US,D,20081023,000000,28.9639,30.063,28.6293,29.8588,3063441.5246808,0
+SAP.US,D,20081024,000000,26.0314,28.4591,25.9282,27.7627,2506261.3026184,0
+SAP.US,D,20081027,000000,25.6384,26.5838,25.2727,25.759,3325925.3204219,0
+SAP.US,D,20081028,000000,25.938,27.4116,24.9838,27.3114,4546908.6259091,0
+SAP.US,D,20081029,000000,28.7237,29.7907,28.427,28.8949,3129341.0904579,0
+SAP.US,D,20081030,000000,29.8325,29.9872,29.0398,29.8928,2743377.6003723,0
+SAP.US,D,20081031,000000,29.4493,30.5406,29.1857,30.1126,2353852.7496226,0
+SAP.US,D,20081103,000000,30.1126,31.026,30.1039,30.455,4235504.4420378,0
+SAP.US,D,20081104,000000,32.1757,32.8497,31.8109,32.7126,3360490.2585078,0
+SAP.US,D,20081105,000000,32.7223,33.1318,31.1203,31.1709,3685516.8525408,0
+SAP.US,D,20081106,000000,30.8217,31.0182,28.8453,29.1166,3669687.0978797,0
+SAP.US,D,20081107,000000,30.028,30.9073,29.7138,30.5241,4547165.6525159,0
+SAP.US,D,20081110,000000,31.5716,31.6397,30.207,30.6933,1701752.6016598,0
+SAP.US,D,20081111,000000,29.9872,30.0377,28.8268,29.2791,2465776.5277242,0
+SAP.US,D,20081112,000000,29.4989,29.6458,28.6838,28.8949,5184548.456972,0
+SAP.US,D,20081113,000000,28.7499,31.1038,28.0341,30.9413,5052368.9260397,0
+SAP.US,D,20081114,000000,30.276,31.1884,29.9191,30.0377,5446236.4983384,0
+SAP.US,D,20081117,000000,29.2188,29.5855,28.5282,28.7412,3512733.2863688,0
+SAP.US,D,20081118,000000,28.5895,28.8268,27.5137,28.3239,3407025.4397266,0
+SAP.US,D,20081119,000000,28.3327,28.7071,26.7988,26.8416,2965904.0398164,0
+SAP.US,D,20081120,000000,26.3728,27.0867,25.1375,25.3155,4130698.2447324,0
+SAP.US,D,20081121,000000,26.8338,26.8338,25.0334,26.5527,4996867.6286684,0
+SAP.US,D,20081124,000000,28.1128,29.6185,27.9164,29.3374,3650509.8286912,0
+SAP.US,D,20081125,000000,31.4092,31.4092,29.638,30.2848,6113568.0430217,0
+SAP.US,D,20081126,000000,29.2188,30.6165,29.21,30.3782,3046527.1177389,0
+SAP.US,D,20081128,000000,28.8073,29.1925,28.5282,29.0991,1460294.6104634,0
+SAP.US,D,20081201,000000,28.3745,28.4173,27.3347,27.4544,2375170.5363927,0
+SAP.US,D,20081202,000000,27.8804,28.4008,27.395,28.1712,1835539.0629379,0
+SAP.US,D,20081203,000000,27.2579,29.3724,27.2579,29.176,3077058.7943104,0
+SAP.US,D,20081204,000000,28.1527,28.9017,27.6333,28.0944,2469615.4771238,0
+SAP.US,D,20081205,000000,27.8483,29.1857,26.9602,28.9017,2850082.710249,0
+SAP.US,D,20081208,000000,29.7226,30.7371,29.5942,29.9784,3699049.8174434,0
+SAP.US,D,20081209,000000,29.4493,30.9336,29.2275,30.1817,5111467.5678002,0
+SAP.US,D,20081210,000000,30.3364,30.3364,29.0495,29.6555,6327972.4416901,0
+SAP.US,D,20081211,000000,28.9017,29.2275,28.3064,28.4523,2567515.883557,0
+SAP.US,D,20081212,000000,28.0944,28.9552,27.8707,28.8268,3240367.3316484,0
+SAP.US,D,20081215,000000,29.3306,29.39,28.3667,28.7937,2824805.6856274,0
+SAP.US,D,20081216,000000,29.7314,31.0775,29.5436,30.9151,4475604.3046437,0
+SAP.US,D,20081217,000000,29.6623,30.2517,29.4493,29.7985,3827240.2954377,0
+SAP.US,D,20081218,000000,30.4803,30.5144,29.2625,29.4405,4540182.7536617,0
+SAP.US,D,20081219,000000,29.8325,29.9512,29.2003,29.4055,2907491.145043,0
+SAP.US,D,20081222,000000,29.5942,29.602,28.5632,28.997,2099130.1293012,0
+SAP.US,D,20081223,000000,29.0495,29.2353,28.3842,28.5895,1109890.2373789,0
+SAP.US,D,20081224,000000,28.8881,29.0058,28.5039,28.6926,571389.68099409,0
+SAP.US,D,20081226,000000,28.5972,29.0223,28.5972,28.8355,912845.4157354,0
+SAP.US,D,20081229,000000,29.5349,29.5436,28.9639,29.1604,1841971.9248535,0
+SAP.US,D,20081230,000000,29.9016,30.5144,29.6185,30.4978,1704236.5067881,0
+SAP.US,D,20081231,000000,30.3694,31.1544,29.9784,30.8713,2476256.0165377,0
+SAP.US,D,20090102,000000,30.3869,31.2993,30.3529,31.2137,2799341.545636,0
+SAP.US,D,20090105,000000,30.1652,30.7186,30.1311,30.421,2381939.58911,0
+SAP.US,D,20090106,000000,30.3782,31.1884,30.0805,30.8713,3699440.4978857,0
+SAP.US,D,20090107,000000,31.2652,31.4024,30.8305,31.1359,4334395.9430669,0
+SAP.US,D,20090108,000000,31.3149,32.0998,30.8548,32.0667,3660787.808645,0
+SAP.US,D,20090109,000000,31.5716,31.8343,31.2137,31.4345,3393211.8017694,0
+SAP.US,D,20090112,000000,31.2555,31.3411,29.9191,30.1039,4935553.4175571,0
+SAP.US,D,20090113,000000,30.5309,31.238,30.3451,30.9336,3738270.021432,0
+SAP.US,D,20090114,000000,29.7644,30.028,28.7324,29.2275,4460101.4878265,0
+SAP.US,D,20090115,000000,29.0592,29.8325,28.5535,29.4921,3547093.6312756,0
+SAP.US,D,20090116,000000,30.7527,30.881,29.9337,30.3364,6234924.6975937,0
+SAP.US,D,20090120,000000,28.5632,29.1166,28.2831,28.3842,4631094.0926021,0
+SAP.US,D,20090121,000000,29.3219,29.9609,28.9299,29.8588,4280291.8423303,0
+SAP.US,D,20090122,000000,29.4755,30.2848,29.3812,29.9269,4878803.998983,0
+SAP.US,D,20090123,000000,28.1625,29.21,27.9747,28.7859,4326723.1848,0
+SAP.US,D,20090126,000000,28.4523,29.5602,28.4523,29.031,2285843.5094567,0
+SAP.US,D,20090127,000000,29.3724,29.7314,29.0661,29.6098,2770478.485796,0
+SAP.US,D,20090128,000000,31.488,31.5716,30.6427,30.9151,5581640.1710266,0
+SAP.US,D,20090129,000000,31.0775,31.1125,30.5056,30.6427,5137786.0642327,0
+SAP.US,D,20090130,000000,31.0182,31.06,29.8403,30.1564,2626067.5726981,0
+SAP.US,D,20090202,000000,29.8588,30.4725,29.8588,30.3451,2209229.0184943,0
+SAP.US,D,20090203,000000,30.6165,31.3324,30.3451,31.1446,2145789.7113978,0
+SAP.US,D,20090204,000000,30.9832,31.7409,30.5144,30.8217,2962714.853679,0
+SAP.US,D,20090205,000000,31.5716,32.2292,31.0017,32.0064,4213549.2292828,0
+SAP.US,D,20090206,000000,31.9189,32.8001,31.9189,32.5939,2260116.17422,0
+SAP.US,D,20090209,000000,33.0462,33.2777,32.7651,32.909,2242978.6681833,0
+SAP.US,D,20090210,000000,32.3381,32.6027,31.2652,31.452,2798171.5605217,0
+SAP.US,D,20090211,000000,31.9121,32.0502,31.2049,31.666,1841011.6734504,0
+SAP.US,D,20090212,000000,30.9413,31.4608,30.5144,31.4608,3031033.5538795,0
+SAP.US,D,20090213,000000,31.3849,31.7769,31.1621,31.6397,2913446.9655763,0
+SAP.US,D,20090217,000000,30.5484,30.7371,30.0961,30.2926,2658324.4118547,0
+SAP.US,D,20090218,000000,30.0037,30.2517,29.5767,29.9269,2929491.5944808,0
+SAP.US,D,20090219,000000,29.7314,29.9191,28.9299,29.0223,3313567.4811658,0
+SAP.US,D,20090220,000000,27.6849,28.8171,27.6849,28.5895,3409455.8833208,0
+SAP.US,D,20090223,000000,29.0058,29.0135,27.8969,28.0428,2235934.0829435,0
+SAP.US,D,20090224,000000,28.3152,29.3724,28.1809,29.2003,2268982.564049,0
+SAP.US,D,20090225,000000,28.8073,28.8783,27.9232,28.3327,2298050.2170681,0
+SAP.US,D,20090226,000000,28.3842,28.4864,27.5652,27.6168,2476163.4869592,0
+SAP.US,D,20090227,000000,27.2491,27.965,26.9943,27.395,2774854.1067506,0
+SAP.US,D,20090302,000000,27.3016,27.5915,26.969,27.0108,2262428.385575,0
+SAP.US,D,20090303,000000,27.821,27.9903,27.2491,27.4816,1994363.0000401,0
+SAP.US,D,20090304,000000,27.8882,28.4951,27.3707,28.2208,2478476.7264207,0
+SAP.US,D,20090305,000000,27.7257,28.1625,27.181,27.3853,2002198.1991225,0
+SAP.US,D,20090306,000000,27.5837,27.7102,26.6111,27.113,3835546.3672638,0
+SAP.US,D,20090309,000000,26.5342,27.7792,26.5342,27.0867,3083442.3071175,0
+SAP.US,D,20090310,000000,28.2646,29.2353,28.2208,28.7937,3438555.4076391,0
+SAP.US,D,20090311,000000,28.9114,29.2703,28.5223,28.7684,4473757.8255003,0
+SAP.US,D,20090312,000000,28.4951,28.8268,28.0944,28.7237,5354477.9997018,0
+SAP.US,D,20090313,000000,28.3745,28.7499,28.144,28.5719,1674839.8597123,0
+SAP.US,D,20090316,000000,29.3637,29.5076,28.6128,28.6838,3341468.2333898,0
+SAP.US,D,20090317,000000,28.9454,29.5942,28.6653,29.5602,2982402.0636553,0
+SAP.US,D,20090318,000000,29.5855,31.3149,29.4405,30.9073,3393578.835764,0
+SAP.US,D,20090319,000000,32.2194,32.4237,31.9558,32.1523,5605934.3259037,0
+SAP.US,D,20090320,000000,31.8343,31.9821,30.5562,30.7604,4276337.7450109,0
+SAP.US,D,20090323,000000,31.1709,31.9889,30.7283,31.9889,3491172.8664819,0
+SAP.US,D,20090324,000000,31.7506,32.0132,31.1446,31.2993,2088940.5665002,0
+SAP.US,D,20090325,000000,31.7769,32.2982,30.9832,31.5619,2598304.5867353,0
+SAP.US,D,20090326,000000,31.3936,32.4927,31.1884,32.1941,2023505.7048283,0
+SAP.US,D,20090327,000000,30.242,30.6087,30.028,30.1039,4145388.8574721,0
+SAP.US,D,20090330,000000,29.39,29.6185,29.0135,29.4833,2192629.2121192,0
+SAP.US,D,20090331,000000,29.9337,30.6505,29.7644,30.0805,2016125.9568931,0
+SAP.US,D,20090401,000000,29.7041,30.6602,29.5855,30.455,2343383.5418734,0
+SAP.US,D,20090402,000000,31.1125,32.0229,30.847,31.4345,2889010.9320122,0
+SAP.US,D,20090403,000000,31.026,31.9043,31.0094,31.879,2612856.4051073,0
+SAP.US,D,20090406,000000,31.4257,31.7243,31.2049,31.6485,2667336.7927964,0
+SAP.US,D,20090407,000000,31.3761,31.5979,31.1203,31.2652,2916093.3115202,0
+SAP.US,D,20090408,000000,31.9977,32.6717,31.7934,32.3138,2089643.7912965,0
+SAP.US,D,20090409,000000,32.9713,33.0977,32.4149,32.9013,2087918.6287115,0
+SAP.US,D,20090413,000000,32.449,33.4712,32.1251,33.2602,1395778.8759375,0
+SAP.US,D,20090414,000000,32.6532,33.1989,32.6104,32.9713,1362235.8756404,0
+SAP.US,D,20090415,000000,32.6892,33.4129,32.5618,33.4129,2168501.6104833,0
+SAP.US,D,20090416,000000,32.7388,34.0957,32.7291,33.4625,2601821.7388231,0
+SAP.US,D,20090417,000000,32.7729,33.1668,32.5083,32.8585,1900938.9689913,0
+SAP.US,D,20090420,000000,32.2515,32.305,31.8712,31.9558,2225567.685837,0
+SAP.US,D,20090421,000000,31.879,32.7388,31.843,32.6367,1907758.3989236,0
+SAP.US,D,20090422,000000,32.5939,33.3866,32.5005,32.9343,2112033.8930703,0
+SAP.US,D,20090423,000000,34.0957,34.2912,33.5568,34.2912,3810193.2627666,0
+SAP.US,D,20090424,000000,34.8699,35.4584,34.5976,35.4243,2911053.5338136,0
+SAP.US,D,20090427,000000,34.3583,34.973,33.8632,34.0013,2916380.1532134,0
+SAP.US,D,20090428,000000,33.2086,34.5976,33.1668,34.3846,6576079.1971518,0
+SAP.US,D,20090429,000000,32.8585,33.6677,32.6532,32.7826,8804607.8294995,0
+SAP.US,D,20090430,000000,32.7563,33.0121,32.3459,32.4675,4240260.4623705,0
+SAP.US,D,20090501,000000,32.4675,32.4675,31.7331,31.9977,3155551.6357155,0
+SAP.US,D,20090504,000000,32.6717,33.5325,32.6532,33.2777,3322796.7925637,0
+SAP.US,D,20090505,000000,32.5939,32.8672,32.1251,32.8089,3579362.8077092,0
+SAP.US,D,20090506,000000,32.5774,32.7048,32.0229,32.5871,1942050.8888062,0
+SAP.US,D,20090507,000000,32.6367,32.7563,31.6222,31.9636,3171982.8326366,0
+SAP.US,D,20090508,000000,33.1911,33.6006,32.7476,33.4625,3534489.0464769,0
+SAP.US,D,20090511,000000,33.8477,34.4527,33.4625,34.0519,4246844.4559309,0
+SAP.US,D,20090512,000000,34.4361,34.4361,33.7796,34.1122,1797513.5186178,0
+SAP.US,D,20090513,000000,34.6822,34.7094,34.1628,34.3165,3706297.9677558,0
+SAP.US,D,20090514,000000,34.4779,34.7931,34.4001,34.5635,3065796.9165058,0
+SAP.US,D,20090515,000000,33.4129,33.9926,33.302,33.4547,2634075.4936604,0
+SAP.US,D,20090518,000000,34.6316,34.8203,34.5295,34.7766,4354993.0272315,0
+SAP.US,D,20090519,000000,34.9546,35.33,34.7581,35.0479,2817402.2912444,0
+SAP.US,D,20090520,000000,35.3067,35.6889,34.9983,35.1102,2272320.8256185,0
+SAP.US,D,20090521,000000,34.8203,35.1773,34.7007,35.1501,2003205.7434213,0
+SAP.US,D,20090522,000000,35.4584,35.8679,35.1501,35.5518,2543041.8100551,0
+SAP.US,D,20090526,000000,35.2211,36.5244,35.2113,36.4456,2405538.7440423,0
+SAP.US,D,20090527,000000,35.9272,36.0459,35.2697,35.3067,2724780.1832089,0
+SAP.US,D,20090528,000000,35.9963,36.2842,35.5022,36.184,1808967.6523243,0
+SAP.US,D,20090529,000000,36.6091,36.9495,36.2842,36.9495,2243122.6030831,0
+SAP.US,D,20090601,000000,37.1965,37.7354,37.1382,37.4533,3243277.9009441,0
+SAP.US,D,20090602,000000,37.7354,38.3735,37.6488,38.2451,3279032.3581663,0
+SAP.US,D,20090603,000000,37.2646,37.5642,37.1547,37.4874,1841236.828758,0
+SAP.US,D,20090604,000000,36.754,36.9845,36.3007,36.9252,3649231.8924021,0
+SAP.US,D,20090605,000000,36.4554,36.5565,35.8154,36.0293,3326213.1902216,0
+SAP.US,D,20090608,000000,35.7395,36.541,35.5868,36.2696,2214040.5565741,0
+SAP.US,D,20090609,000000,36.2774,36.7199,36.2005,36.4991,1208976.0505228,0
+SAP.US,D,20090610,000000,36.2005,36.2326,35.3913,35.8426,2910929.1329359,0
+SAP.US,D,20090611,000000,35.6724,36.2696,35.6354,35.9681,2263912.971256,0
+SAP.US,D,20090612,000000,35.0061,35.4156,34.9633,35.364,2263405.0866809,0
+SAP.US,D,20090615,000000,34.7347,34.7668,33.9498,34.2912,2333312.2113116,0
+SAP.US,D,20090616,000000,34.6229,34.6725,33.8477,33.8477,1765620.6291365,0
+SAP.US,D,20090617,000000,34.3243,34.4439,33.908,34.1978,3648456.7001559,0
+SAP.US,D,20090618,000000,34.1453,34.4867,34.0354,34.0772,2058547.6842964,0
+SAP.US,D,20090619,000000,34.333,34.4945,34.119,34.155,1444374.3824366,0
+SAP.US,D,20090622,000000,33.5821,33.6599,33.2086,33.2242,2019343.9300106,0
+SAP.US,D,20090623,000000,33.5403,33.908,33.3263,33.7446,1512496.7143095,0
+SAP.US,D,20090624,000000,34.1044,34.7347,33.8399,34.0354,2706180.7098326,0
+SAP.US,D,20090625,000000,33.5734,34.2912,33.5666,34.1288,2588285.6896013,0
+SAP.US,D,20090626,000000,33.9498,34.1044,33.6103,33.8564,1468434.1290483,0
+SAP.US,D,20090629,000000,34.0772,34.6725,33.941,34.6151,2106138.7308161,0
+SAP.US,D,20090630,000000,34.5548,34.725,34.0587,34.2562,1548832.0516632,0
+SAP.US,D,20090701,000000,34.368,34.7425,34.299,34.4099,1478059.2614207,0
+SAP.US,D,20090702,000000,33.8399,33.8477,33.4129,33.5821,1401470.473119,0
+SAP.US,D,20090706,000000,32.9441,33.2427,32.8001,33.1989,1181973.8633161,0
+SAP.US,D,20090707,000000,32.9528,32.9869,32.2039,32.2788,1621771.062148,0
+SAP.US,D,20090708,000000,33.1824,33.3866,32.7476,33.2086,2062001.0937857,0
+SAP.US,D,20090709,000000,34.512,34.6414,34.0354,34.2562,2241520.8132694,0
+SAP.US,D,20090710,000000,33.941,34.4439,33.8214,34.1044,1581858.9425338,0
+SAP.US,D,20090713,000000,34.4361,35.0392,34.2484,34.9808,1231927.4984058,0
+SAP.US,D,20090714,000000,34.5032,34.7668,34.2562,34.5548,1174954.980737,0
+SAP.US,D,20090715,000000,35.5333,36.0556,35.3825,35.9875,1527298.3625434,0
+SAP.US,D,20090716,000000,36.0293,36.4135,35.757,36.3377,1160609.8117569,0
+SAP.US,D,20090717,000000,36.2842,36.6343,36.1062,36.541,1046776.8400198,0
+SAP.US,D,20090720,000000,36.7968,36.9845,36.4729,36.9067,1069301.6237355,0
+SAP.US,D,20090721,000000,37.0798,37.4348,36.2258,37.4348,2690033.2702855,0
+SAP.US,D,20090722,000000,37.4874,37.9902,37.3677,37.821,2274665.9363791,0
+SAP.US,D,20090723,000000,37.5477,38.6896,37.5477,38.4338,3150010.1420723,0
+SAP.US,D,20090724,000000,38.2383,38.5009,37.8881,38.4493,1165793.5243633,0
+SAP.US,D,20090727,000000,38.3472,38.7149,37.999,38.4843,967768.91729462,0
+SAP.US,D,20090728,000000,37.9134,38.2713,37.4951,37.9377,3295517.0166217,0
+SAP.US,D,20090729,000000,38.3044,38.4338,37.9474,38.2528,2158993.6822436,0
+SAP.US,D,20090730,000000,39.0465,39.9326,38.8851,39.3967,2250689.4663881,0
+SAP.US,D,20090731,000000,39.7537,40.453,39.7031,40.274,1922048.0501566,0
+SAP.US,D,20090803,000000,40.3859,40.9403,40.1544,40.88,1732367.5548519,0
+SAP.US,D,20090804,000000,41.1105,41.3138,40.8868,41.1952,1295783.1886054,0
+SAP.US,D,20090805,000000,41.0415,41.0658,40.3859,40.8547,757943.70465339,0
+SAP.US,D,20090806,000000,41.092,41.092,40.2235,40.4871,982982.8362058,0
+SAP.US,D,20090807,000000,40.7254,40.8547,40.3927,40.3927,694020.15942958,0
+SAP.US,D,20090810,000000,40.2556,40.3499,39.9696,40.2828,528399.41073654,0
+SAP.US,D,20090811,000000,39.847,39.9754,39.5844,39.8305,684445.40427214,0
+SAP.US,D,20090812,000000,39.7109,40.3587,39.7031,40.1301,849866.70031828,0
+SAP.US,D,20090813,000000,40.419,40.4783,40.1544,40.4618,614245.26930967,0
+SAP.US,D,20090814,000000,40.1894,40.2235,39.7031,39.992,760540.70148875,0
+SAP.US,D,20090817,000000,39.1244,39.3043,38.9191,39.1059,1104553.3369147,0
+SAP.US,D,20090818,000000,38.8501,39.3529,38.8267,39.2187,536771.28137405,0
+SAP.US,D,20090819,000000,39.0135,39.847,38.9434,39.6681,529972.41357031,0
+SAP.US,D,20090820,000000,39.6768,40.0095,39.636,39.9151,417954.04967741,0
+SAP.US,D,20090821,000000,40.3499,40.6835,40.1709,40.6495,1217381.8486724,0
+SAP.US,D,20090824,000000,40.5211,40.9306,40.3256,40.453,755616.07170198,0
+SAP.US,D,20090825,000000,40.666,41.1018,40.5814,40.7779,571065.82746949,0
+SAP.US,D,20090826,000000,40.7506,40.8625,40.4102,40.6398,410977.31946176,0
+SAP.US,D,20090827,000000,40.9899,41.8926,40.5639,41.7739,1176658.553087,0
+SAP.US,D,20090828,000000,41.8254,41.8673,41.3731,41.6387,1450926.5046978,0
+SAP.US,D,20090831,000000,41.5521,41.7233,41.3654,41.5599,929841.04308509,0
+SAP.US,D,20090901,000000,41.3731,41.875,40.7166,40.7701,983068.16903927,0
+SAP.US,D,20090902,000000,41.1339,41.6124,40.9977,41.3897,1061930.1006517,0
+SAP.US,D,20090903,000000,41.1699,41.2953,40.8382,41.2555,999206.3556286,0
+SAP.US,D,20090904,000000,40.9306,41.6037,40.8713,41.5288,717058.99635895,0
+SAP.US,D,20090908,000000,41.7496,41.875,41.4646,41.875,937897.28504942,0
+SAP.US,D,20090909,000000,42.0637,43.2669,41.875,43.0267,2965849.5501758,0
+SAP.US,D,20090910,000000,43.3253,44.0499,43.087,43.9137,2024472.12487,0
+SAP.US,D,20090911,000000,43.8281,44.0927,43.5295,43.7075,2108612.3548802,0
+SAP.US,D,20090914,000000,43.5986,44.118,43.5393,44.0664,1027039.2528285,0
+SAP.US,D,20090915,000000,43.7348,43.8709,43.3671,43.6317,1741256.5630224,0
+SAP.US,D,20090916,000000,43.4118,43.5052,43.0617,43.2582,3460194.9917209,0
+SAP.US,D,20090917,000000,42.661,42.9936,42.5501,42.6279,3218969.3525771,0
+SAP.US,D,20090918,000000,42.8234,43.1035,42.5676,42.9421,1166073.1693115,0
+SAP.US,D,20090921,000000,42.7543,43.2232,42.6182,43.0189,1073774.9148007,0
+SAP.US,D,20090922,000000,43.6219,43.6842,43.3,43.5908,619523.56770743,0
+SAP.US,D,20090923,000000,43.3768,43.3934,42.516,42.6016,1491368.0991221,0
+SAP.US,D,20090924,000000,42.7213,42.7388,41.7651,41.9451,1580208.8317179,0
+SAP.US,D,20090925,000000,41.8517,42.09,41.5453,41.5453,1644204.3443917,0
+SAP.US,D,20090928,000000,41.4257,41.7914,41.3731,41.5774,2464604.4863971,0
+SAP.US,D,20090929,000000,41.2467,41.3731,40.9559,41.1339,2340524.3778991,0
+SAP.US,D,20090930,000000,41.5774,42.056,41.1183,41.6552,2805534.858754,0
+SAP.US,D,20091001,000000,41.7398,41.7914,41.1864,41.2555,2183516.0767476,0
+SAP.US,D,20091002,000000,40.9491,41.3576,40.9306,41.2195,1300708.8464986,0
+SAP.US,D,20091005,000000,41.0658,41.5969,41.0249,41.4587,1075834.2119745,0
+SAP.US,D,20091006,000000,41.5774,41.8254,41.4169,41.6387,1030956.3383165,0
+SAP.US,D,20091007,000000,41.8517,41.9781,41.6037,41.7321,570135.39115279,0
+SAP.US,D,20091008,000000,43.087,43.4702,42.9498,43.2397,2046058.2474176,0
+SAP.US,D,20091009,000000,43.3593,43.5218,43.1628,43.4118,1025807.5813286,0
+SAP.US,D,20091012,000000,43.7776,44.0159,43.5821,43.6842,861368.12692049,0
+SAP.US,D,20091013,000000,43.8116,43.9984,43.5295,43.8029,1483021.9311453,0
+SAP.US,D,20091014,000000,44.5859,44.6967,44.4244,44.6218,1230988.8372377,0
+SAP.US,D,20091015,000000,44.2036,44.4507,44.1083,44.3991,1273629.5513099,0
+SAP.US,D,20091016,000000,43.5821,44.118,43.4284,43.904,1149743.7549267,0
+SAP.US,D,20091019,000000,44.3728,44.8173,44.2474,44.6393,2148804.1194426,0
+SAP.US,D,20091020,000000,44.4847,44.4847,43.94,44.1608,1039980.0284289,0
+SAP.US,D,20091021,000000,44.51,44.9457,44.2804,44.3573,1514596.1076341,0
+SAP.US,D,20091022,000000,43.8369,44.2892,43.5986,44.1608,1918451.7338739,0
+SAP.US,D,20091023,000000,44.5353,44.5936,43.7931,44.1083,1695995.2056669,0
+SAP.US,D,20091026,000000,43.9235,44.2561,43.0773,43.4362,1900754.9379408,0
+SAP.US,D,20091027,000000,43.4615,43.7523,43.1035,43.6142,1950288.0775017,0
+SAP.US,D,20091028,000000,40.2478,40.4958,39.1399,39.3043,7719374.6685665,0
+SAP.US,D,20091029,000000,39.8305,40.1807,39.4988,40.0698,2577149.2407808,0
+SAP.US,D,20091030,000000,39.7371,39.8305,38.4756,38.5855,2818382.0766696,0
+SAP.US,D,20091102,000000,39.1156,40.0357,38.6896,39.2099,2138184.8081551,0
+SAP.US,D,20091103,000000,39.242,39.7449,39.1827,39.7206,2480970.9126133,0
+SAP.US,D,20091104,000000,39.9599,40.3859,39.5659,39.6175,2772140.9338889,0
+SAP.US,D,20091105,000000,40.241,40.5639,39.9229,40.1388,1487978.4322313,0
+SAP.US,D,20091106,000000,39.7712,40.3421,39.6681,39.813,1044873.8150228,0
+SAP.US,D,20091109,000000,39.9501,40.3256,39.8743,40.2147,1406582.2182755,0
+SAP.US,D,20091110,000000,40.0182,40.1632,39.8305,40.0095,1909378.694653,0
+SAP.US,D,20091111,000000,40.7331,41.0502,40.5046,40.6573,1877900.1320619,0
+SAP.US,D,20091112,000000,40.8868,41.1339,40.2478,40.3421,1203333.8024497,0
+SAP.US,D,20091113,000000,40.7429,41.1183,40.4452,40.9977,978939.29362723,0
+SAP.US,D,20091116,000000,41.5774,41.912,41.5288,41.7068,1393043.0847344,0
+SAP.US,D,20091117,000000,41.8673,42.0044,41.4354,41.8439,1580941.8716006,0
+SAP.US,D,20091118,000000,42.0715,42.0978,41.5015,41.7496,1444823.6649454,0
+SAP.US,D,20091119,000000,41.1699,41.1699,40.6495,41.0843,1438680.7290423,0
+SAP.US,D,20091120,000000,40.7506,40.9043,40.4695,40.6913,1108453.9726999,0
+SAP.US,D,20091123,000000,41.484,41.6124,41.0502,41.2467,2278500.773353,0
+SAP.US,D,20091124,000000,41.1699,41.2467,40.6242,40.8382,3114804.6936823,0
+SAP.US,D,20091125,000000,41.4432,41.52,41.0745,41.5015,2351863.3636858,0
+SAP.US,D,20091127,000000,40.453,41.1611,40.3927,40.7098,1525716.1067518,0
+SAP.US,D,20091130,000000,40.7779,40.9306,40.4695,40.8012,1581225.6289745,0
+SAP.US,D,20091201,000000,41.202,41.3051,40.8012,41.0745,2303526.9400063,0
+SAP.US,D,20091202,000000,40.1807,40.2643,39.03,39.5066,3821181.6642616,0
+SAP.US,D,20091203,000000,39.9754,40.0785,39.4385,39.4385,2379805.240167,0
+SAP.US,D,20091204,000000,39.4551,39.7109,39.0465,39.2255,2702224.5563004,0
+SAP.US,D,20091207,000000,39.0718,39.2187,38.604,38.6798,1930234.8616372,0
+SAP.US,D,20091208,000000,38.3472,38.3569,37.8696,37.9056,1666313.7731107,0
+SAP.US,D,20091209,000000,37.785,38.0233,37.3337,37.964,1809813.783914,0
+SAP.US,D,20091210,000000,38.0408,38.2713,37.6333,37.7432,1216959.2969307,0
+SAP.US,D,20091211,000000,38.3394,38.4075,38.0408,38.1682,1728675.6246715,0
+SAP.US,D,20091214,000000,38.7995,38.8413,38.5952,38.7149,1705485.6560973,0
+SAP.US,D,20091215,000000,38.1604,38.3637,38.0321,38.1352,947133.79319228,0
+SAP.US,D,20091216,000000,38.8501,39.2673,38.8267,38.9191,2043600.0449499,0
+SAP.US,D,20091217,000000,38.8267,38.8267,38.2956,38.3316,1518258.2227281,0
+SAP.US,D,20091218,000000,39.1827,39.4988,39.0388,39.4988,2647995.0265796,0
+SAP.US,D,20091221,000000,40.0095,40.1632,39.813,39.8821,1364589.2112525,0
+SAP.US,D,20091222,000000,39.7974,39.9754,39.6175,39.7712,1084586.4819902,0
+SAP.US,D,20091223,000000,39.9424,40.1972,39.7371,39.9005,864650.87074285,0
+SAP.US,D,20091224,000000,40.0455,40.0455,39.6953,39.9424,348500.31998116,0
+SAP.US,D,20091228,000000,40.419,40.4277,40.1126,40.2828,762033.51202119,0
+SAP.US,D,20091229,000000,40.633,40.633,40.061,40.2643,606237.34834743,0
+SAP.US,D,20091230,000000,40.1466,40.4015,39.9696,40.4015,371580.28116762,0
+SAP.US,D,20091231,000000,40.3343,40.4452,39.8743,39.9005,689959.13904175,0
+SAP.US,D,20100104,000000,40.2556,40.5979,40.0357,40.1544,1709101.5064021,0
+SAP.US,D,20100105,000000,40.0455,40.2643,39.7449,39.9083,1836762.5095864,0
+SAP.US,D,20100106,000000,40.3421,40.9228,40.2478,40.8382,2056978.7938883,0
+SAP.US,D,20100107,000000,41.4587,42.056,41.3731,41.912,4319525.4117025,0
+SAP.US,D,20100108,000000,41.7739,42.4051,41.7321,42.2271,2105787.118418,0
+SAP.US,D,20100111,000000,42.9586,43.2582,42.6862,43.1628,2690538.0705413,0
+SAP.US,D,20100112,000000,42.2592,42.5676,42.0715,42.2349,1872943.6309759,0
+SAP.US,D,20100113,000000,43.1298,43.1726,42.7028,42.9498,2315624.6683363,0
+SAP.US,D,20100114,000000,43.6764,43.6842,42.4392,42.7543,9749361.5563125,0
+SAP.US,D,20100115,000000,42.3293,42.3546,41.5366,41.7233,3260163.5209061,0
+SAP.US,D,20100119,000000,41.4072,41.9869,41.4072,41.9606,1766110.0077959,0
+SAP.US,D,20100120,000000,41.3975,41.4519,40.5979,41.1436,3493746.2168694,0
+SAP.US,D,20100121,000000,40.846,40.9306,39.5591,39.6953,5653422.5617807,0
+SAP.US,D,20100122,000000,39.7109,39.9754,39.0903,39.1244,3058622.7898561,0
+SAP.US,D,20100125,000000,39.847,39.9151,39.2761,39.3879,2883638.0478232,0
+SAP.US,D,20100126,000000,38.9785,39.6506,38.9016,39.2508,3558949.7545952,0
+SAP.US,D,20100127,000000,39.2012,39.422,38.8082,39.3879,3482091.6024095,0
+SAP.US,D,20100128,000000,39.2099,39.2255,38.2383,38.4756,2062359.9029288,0
+SAP.US,D,20100129,000000,39.0465,39.6272,38.4843,38.6293,2914214.9610775,0
+SAP.US,D,20100201,000000,39.7624,39.9754,39.3529,39.6175,3133163.5901546,0
+SAP.US,D,20100202,000000,40.2478,40.3771,39.9501,40.3684,2408221.0737111,0
+SAP.US,D,20100203,000000,40.3081,40.5979,40.1632,40.453,2140843.4913761,0
+SAP.US,D,20100204,000000,40.0532,40.1213,39.3967,39.422,3019867.2899726,0
+SAP.US,D,20100205,000000,39.0533,39.2508,38.3316,39.174,2221031.6802797,0
+SAP.US,D,20100208,000000,38.0496,38.2285,36.7462,36.8979,11816741.702926,0
+SAP.US,D,20100209,000000,37.2228,37.5807,36.8814,37.4193,8695019.9092007,0
+SAP.US,D,20100210,000000,37.359,37.4533,36.8464,36.9252,4435369.3596113,0
+SAP.US,D,20100211,000000,36.2511,36.6013,35.7988,36.4904,5726393.4435648,0
+SAP.US,D,20100212,000000,36.0118,36.6937,35.8834,36.6421,4395678.282879,0
+SAP.US,D,20100216,000000,37.1294,37.821,36.968,37.7578,2924008.702904,0
+SAP.US,D,20100217,000000,37.9902,38.0155,37.394,37.6158,2771914.7504749,0
+SAP.US,D,20100218,000000,37.5117,37.7276,37.3415,37.7091,1943798.6697326,0
+SAP.US,D,20100219,000000,37.7179,38.0749,37.4874,37.9299,2332989.3858934,0
+SAP.US,D,20100222,000000,37.9377,37.964,37.4699,37.5039,2067714.2812022,0
+SAP.US,D,20100223,000000,37.4348,37.5642,37.001,37.2646,1980378.6964159,0
+SAP.US,D,20100224,000000,37.8035,38.1011,37.572,37.785,1955718.5356507,0
+SAP.US,D,20100225,000000,37.1207,37.7432,37.001,37.6829,2452424.5095529,0
+SAP.US,D,20100226,000000,37.6829,38.1682,37.3843,37.999,1380774.6907374,0
+SAP.US,D,20100301,000000,38.3132,38.5855,38.1604,38.5855,1814790.8471286,0
+SAP.US,D,20100302,000000,39.0135,39.2099,38.7392,39.0135,2902603.5270876,0
+SAP.US,D,20100303,000000,39.2012,39.3627,38.8763,38.9687,2149979.245089,0
+SAP.US,D,20100304,000000,39.2333,39.3364,38.8588,39.2596,1668311.383899,0
+SAP.US,D,20100305,000000,39.2761,39.5659,39.1321,39.3189,2968486.6431618,0
+SAP.US,D,20100308,000000,39.6506,39.6593,39.3364,39.422,1405682.6251516,0
+SAP.US,D,20100309,000000,39.1244,39.3792,39.0135,39.1399,3085580.7684863,0
+SAP.US,D,20100310,000000,39.2333,39.6768,39.2255,39.6175,1867048.4687218,0
+SAP.US,D,20100311,000000,39.2012,39.3189,38.8763,39.1652,2756766.6303751,0
+SAP.US,D,20100312,000000,39.3189,39.422,39.0718,39.2508,1305929.5709364,0
+SAP.US,D,20100315,000000,39.1915,39.3121,38.781,39.1827,1888530.7525202,0
+SAP.US,D,20100316,000000,39.0388,39.6506,38.8588,39.5591,2742276.4983887,0
+SAP.US,D,20100317,000000,40.0532,40.7429,39.7887,40.3927,3836587.8390747,0
+SAP.US,D,20100318,000000,40.4452,40.6164,39.9842,40.3771,1485756.6942419,0
+SAP.US,D,20100319,000000,39.9599,40.0785,39.3714,40.0095,3179367.7211039,0
+SAP.US,D,20100322,000000,39.6087,40.3256,39.6,40.0455,3200647.4679361,0
+SAP.US,D,20100323,000000,40.419,40.9734,40.3159,40.8868,2786536.480084,0
+SAP.US,D,20100324,000000,39.847,40.3587,39.7624,40.0357,3412246.1641645,0
+SAP.US,D,20100325,000000,40.6573,40.7779,40.0357,40.0532,3608810.8601064,0
+SAP.US,D,20100326,000000,40.3081,40.5386,39.8393,40.1301,2601450.5924029,0
+SAP.US,D,20100329,000000,40.633,41.0502,40.6242,40.9131,2204387.6653282,0
+SAP.US,D,20100330,000000,40.9734,41.092,40.4783,40.7779,1904216.5722815,0
+SAP.US,D,20100331,000000,41.0415,41.3235,40.9306,41.058,1766623.0329031,0
+SAP.US,D,20100401,000000,41.7739,41.9451,41.2379,41.4587,2243882.3737329,0
+SAP.US,D,20100405,000000,41.4743,41.7651,41.4169,41.7398,915929.7350173,0
+SAP.US,D,20100406,000000,40.9812,41.3051,40.8965,41.2866,1456120.4983685,0
+SAP.US,D,20100407,000000,40.8625,41.1105,40.7779,40.9559,2411519.2391299,0
+SAP.US,D,20100408,000000,40.6242,41.3731,40.5046,41.2642,2260580.8783251,0
+SAP.US,D,20100409,000000,41.0162,41.7068,41.0162,41.6805,2262407.8234464,0
+SAP.US,D,20100412,000000,41.8177,41.9529,41.662,41.7739,1568529.5427038,0
+SAP.US,D,20100413,000000,41.8848,41.9023,41.3051,41.5015,1844004.4912603,0
+SAP.US,D,20100414,000000,42.2077,42.516,42.056,42.4723,1776380.7910046,0
+SAP.US,D,20100415,000000,42.056,42.4654,41.9704,42.3205,2336879.7406143,0
+SAP.US,D,20100416,000000,41.7068,41.9529,41.3313,41.4432,3199650.2047017,0
+SAP.US,D,20100419,000000,41.0162,41.3897,40.8713,41.3401,2680025.6823221,0
+SAP.US,D,20100420,000000,41.6212,41.8177,41.4257,41.7321,2850735.5578303,0
+SAP.US,D,20100421,000000,41.4743,41.7146,41.3401,41.6805,1733591.0015004,0
+SAP.US,D,20100422,000000,41.1018,41.8079,40.8868,41.7398,1844347.878807,0
+SAP.US,D,20100423,000000,41.7651,42.6094,41.7146,42.5501,2397635.6899356,0
+SAP.US,D,20100426,000000,42.2349,42.7028,42.2009,42.5598,1439613.2215718,0
+SAP.US,D,20100427,000000,41.9869,42.3886,41.2953,41.3809,2569400.4026382,0
+SAP.US,D,20100428,000000,40.7331,40.7701,39.7537,40.0698,3926680.805299,0
+SAP.US,D,20100429,000000,40.2147,40.6757,40.2147,40.3771,2222855.5410818,0
+SAP.US,D,20100430,000000,41.2282,41.2866,40.3587,40.4452,3019620.54443,0
+SAP.US,D,20100503,000000,40.6398,40.8625,40.3859,40.4102,1818380.9947727,0
+SAP.US,D,20100504,000000,40.1544,40.1544,39.1487,39.2858,3542397.2411157,0
+SAP.US,D,20100505,000000,38.8082,39.2508,38.6458,38.9687,2659950.8762227,0
+SAP.US,D,20100506,000000,38.4843,38.8588,36.184,37.8288,3272427.8024774,0
+SAP.US,D,20100507,000000,38.1604,38.3812,36.8561,37.3171,4461420.5483727,0
+SAP.US,D,20100510,000000,38.6983,39.0232,38.4493,38.7479,2814246.0045126,0
+SAP.US,D,20100511,000000,38.3394,39.1059,38.2956,38.6711,1759040.7480018,0
+SAP.US,D,20100512,000000,39.0047,39.2673,37.964,38.2713,7206614.8128021,0
+SAP.US,D,20100513,000000,37.7179,38.2956,37.5642,37.964,3551307.8395211,0
+SAP.US,D,20100514,000000,38.0233,38.0233,36.8308,37.2228,3041662.1181249,0
+SAP.US,D,20100517,000000,37.0798,37.4621,36.4641,37.3084,3092678.8152604,0
+SAP.US,D,20100518,000000,37.6576,37.6829,36.6694,36.7793,4251336.2529118,0
+SAP.US,D,20100519,000000,36.9067,37.3677,36.5312,37.1635,2685207.3387157,0
+SAP.US,D,20100520,000000,36.7365,37.2578,36.3883,36.7705,4275494.6977405,0
+SAP.US,D,20100521,000000,36.5847,37.1294,36.4135,36.8814,3937777.1579688,0
+SAP.US,D,20100524,000000,36.2929,36.5244,35.9437,36.0293,2592566.7247646,0
+SAP.US,D,20100525,000000,35.186,35.9963,34.9059,35.9194,4373117.5154383,0
+SAP.US,D,20100526,000000,36.148,36.3523,35.2454,35.4496,2442670.8638771,0
+SAP.US,D,20100527,000000,36.0712,36.6091,35.8251,36.6091,2462408.4510684,0
+SAP.US,D,20100528,000000,36.5312,36.6518,36.006,36.1655,2324760.4220493,0
+SAP.US,D,20100601,000000,36.8055,37.7578,36.7705,36.7705,4313829.7020952,0
+SAP.US,D,20100602,000000,37.6654,37.8288,37.1878,37.8288,3247397.5233983,0
+SAP.US,D,20100603,000000,38.1682,38.1945,37.4874,37.7947,4653407.0863938,0
+SAP.US,D,20100604,000000,36.6518,36.8133,35.9875,36.0712,2454885.7963398,0
+SAP.US,D,20100607,000000,36.3377,36.6256,35.8834,36.0459,5118082.4045535,0
+SAP.US,D,20100608,000000,36.0293,36.6518,35.757,36.4904,2887259.0386601,0
+SAP.US,D,20100609,000000,37.0166,37.3512,36.3883,36.5663,2875784.342825,0
+SAP.US,D,20100610,000000,37.4436,37.5642,37.0429,37.4193,2254317.65397,0
+SAP.US,D,20100611,000000,37.215,37.6829,37.1207,37.606,1340051.3951521,0
+SAP.US,D,20100614,000000,38.1274,38.3229,37.7519,37.8288,1602818.9482671,0
+SAP.US,D,20100615,000000,38.4571,38.8267,38.3472,38.8267,2054346.8414345,0
+SAP.US,D,20100616,000000,38.7051,38.8763,38.604,38.6896,1873492.6398081,0
+SAP.US,D,20100617,000000,39.4551,39.6,39.0465,39.5844,3411948.0133005,0
+SAP.US,D,20100618,000000,39.5747,39.7206,39.2761,39.3879,1860807.8627081,0
+SAP.US,D,20100621,000000,39.6866,39.7371,38.9862,39.1487,1997664.2497781,0
+SAP.US,D,20100622,000000,39.3267,39.5416,38.9288,39.0631,1757999.2761909,0
+SAP.US,D,20100623,000000,39.1156,39.4648,38.7479,39.2099,1465085.5864146,0
+SAP.US,D,20100624,000000,39.242,39.3121,38.7995,39.03,1795239.3472006,0
+SAP.US,D,20100625,000000,38.9104,39.242,38.5855,39.0533,2037052.0351144,0
+SAP.US,D,20100628,000000,39.2255,39.3043,38.8335,38.9016,1316351.48579,0
+SAP.US,D,20100629,000000,38.3132,38.3132,37.7179,37.9377,2451580.4341761,0
+SAP.US,D,20100630,000000,38.3015,38.4756,37.6235,37.7597,2271658.7250793,0
+SAP.US,D,20100701,000000,38.4668,38.9191,38.1089,38.9191,4145786.7346595,0
+SAP.US,D,20100702,000000,38.6896,38.781,38.2626,38.3812,1879052.6393669,0
+SAP.US,D,20100706,000000,39.0806,39.5494,38.9522,39.3121,2287012.4664646,0
+SAP.US,D,20100707,000000,39.4055,40.3771,39.3627,40.3499,1671230.1780461,0
+SAP.US,D,20100708,000000,39.7537,39.9696,39.5416,39.9696,1910388.2951646,0
+SAP.US,D,20100709,000000,39.9151,40.2478,39.7887,40.1894,988600.40972457,0
+SAP.US,D,20100712,000000,39.9501,40.1807,39.8305,40.1301,996772.82771518,0
+SAP.US,D,20100713,000000,40.4277,40.6757,40.3421,40.4958,1428640.2416732,0
+SAP.US,D,20100714,000000,40.7944,41.1776,40.6913,40.9637,1527948.1258054,0
+SAP.US,D,20100715,000000,41.4743,41.5113,41.0502,41.4257,2144230.0739476,0
+SAP.US,D,20100716,000000,41.484,41.484,40.701,40.7331,1424651.1887353,0
+SAP.US,D,20100719,000000,41.3138,41.4354,40.9637,41.1261,1476594.2097618,0
+SAP.US,D,20100720,000000,40.0853,40.8187,40.061,40.8187,2561243.406244,0
+SAP.US,D,20100721,000000,40.2235,40.5289,39.7974,40.0357,1794758.1933926,0
+SAP.US,D,20100722,000000,40.4365,41.0658,40.4365,40.9131,1917214.9218419,0
+SAP.US,D,20100723,000000,40.6913,41.3897,40.5551,41.3576,1878623.9189868,0
+SAP.US,D,20100726,000000,41.058,41.4928,40.8868,41.4354,2186870.7880198,0
+SAP.US,D,20100727,000000,40.4102,40.5046,39.9842,40.3343,4694760.6112191,0
+SAP.US,D,20100728,000000,39.847,39.9696,39.5922,39.7371,1719883.2585052,0
+SAP.US,D,20100729,000000,39.9599,40.1632,39.3442,39.7109,2145271.5457584,0
+SAP.US,D,20100730,000000,38.7577,39.1827,38.6293,39.0991,3607223.4637826,0
+SAP.US,D,20100802,000000,39.4307,39.8393,39.3627,39.6681,2524399.1562089,0
+SAP.US,D,20100803,000000,39.5591,39.5844,39.2596,39.4901,2675575.0095983,0
+SAP.US,D,20100804,000000,39.8918,39.9842,39.5494,39.6087,1643954.5145298,0
+SAP.US,D,20100805,000000,39.7974,39.9754,39.6175,39.9229,1995571.0250921,0
+SAP.US,D,20100806,000000,39.7537,40.1126,39.5416,39.8072,2489906.185573,0
+SAP.US,D,20100809,000000,40.2332,40.274,39.9599,40.1544,996322.51710002,0
+SAP.US,D,20100810,000000,39.6593,40.2235,39.4551,40.0357,1232449.7764709,0
+SAP.US,D,20100811,000000,38.7051,38.7324,38.3316,38.5369,1895972.186841,0
+SAP.US,D,20100812,000000,38.0233,38.3735,37.964,38.2383,1473321.7470037,0
+SAP.US,D,20100813,000000,37.9562,38.2801,37.8434,37.8696,903249.07034298,0
+SAP.US,D,20100816,000000,37.9299,38.2801,37.8288,38.0321,1073570.3216216,0
+SAP.US,D,20100817,000000,38.8588,38.8938,38.5184,38.6458,1519927.8675661,0
+SAP.US,D,20100818,000000,38.9191,39.0991,38.5427,38.9016,1315026.2566052,0
+SAP.US,D,20100819,000000,39.0388,39.1399,38.2023,38.3394,1451584.4928113,0
+SAP.US,D,20100820,000000,37.8609,38.1352,37.7432,38.1274,1030858.6682059,0
+SAP.US,D,20100823,000000,38.2898,38.5427,37.9299,37.964,1260056.4902567,0
+SAP.US,D,20100824,000000,37.6907,37.8122,37.2899,37.4193,2317054.7643767,0
+SAP.US,D,20100825,000000,37.2578,37.7432,37.1294,37.5807,1654364.0921062,0
+SAP.US,D,20100826,000000,37.6158,37.9562,37.4261,37.5214,1616068.1557957,0
+SAP.US,D,20100827,000000,37.7354,37.9474,36.968,37.8959,1644473.7082756,0
+SAP.US,D,20100830,000000,37.5642,37.6333,37.2821,37.3337,932628.2396095,0
+SAP.US,D,20100831,000000,37.1518,37.4008,36.9942,37.1148,909752.87160208,0
+SAP.US,D,20100901,000000,37.999,38.4163,37.9212,38.1176,1836322.4800355,0
+SAP.US,D,20100902,000000,38.7742,38.7995,38.4163,38.604,1555518.8558663,0
+SAP.US,D,20100903,000000,39.2333,39.3364,38.9104,39.1244,1563441.4439951,0
+SAP.US,D,20100907,000000,38.4425,38.5612,38.0836,38.1945,1915908.1985728,0
+SAP.US,D,20100908,000000,38.3316,38.638,38.3132,38.3569,1324985.5235664,0
+SAP.US,D,20100909,000000,39.4132,39.5591,38.9785,39.0533,2277053.1995033,0
+SAP.US,D,20100910,000000,38.781,38.9862,38.6983,38.7654,1341946.1952976,0
+SAP.US,D,20100913,000000,39.3627,39.6175,39.2596,39.5659,1314642.7729078,0
+SAP.US,D,20100914,000000,40.3343,40.8547,40.1301,40.5551,3134455.9199337,0
+SAP.US,D,20100915,000000,40.4015,40.6835,40.241,40.5717,1177949.8547597,0
+SAP.US,D,20100916,000000,40.8187,40.9559,40.6398,40.8382,1785217.3657473,0
+SAP.US,D,20100917,000000,41.3654,41.4354,40.9403,41.0337,1359283.1539812,0
+SAP.US,D,20100920,000000,40.9734,41.5288,40.8382,41.4432,1225267.4249697,0
+SAP.US,D,20100921,000000,41.7739,41.9781,41.2555,41.6805,2098005.3808697,0
+SAP.US,D,20100922,000000,41.7992,41.9208,41.2642,41.4519,3766027.8668627,0
+SAP.US,D,20100923,000000,41.2555,41.6708,41.1261,41.3498,2076819.1917224,0
+SAP.US,D,20100924,000000,42.0715,42.4217,41.9966,42.3799,2381900.5210658,0
+SAP.US,D,20100927,000000,42.4907,42.516,42.1571,42.2592,2454819.9975285,0
+SAP.US,D,20100928,000000,42.4051,42.5676,41.8079,42.481,2086624.2427195,0
+SAP.US,D,20100929,000000,42.3293,42.4304,42.0132,42.2943,1733157.1405881,0
+SAP.US,D,20100930,000000,42.516,42.6687,41.6708,42.0307,2415593.6249013,0
+SAP.US,D,20101001,000000,43.2669,43.3087,42.661,42.8565,3898458.2557632,0
+SAP.US,D,20101004,000000,42.4975,42.6182,41.9529,42.303,1804884.0135951,0
+SAP.US,D,20101005,000000,43.1035,43.4362,42.9343,43.2825,2404564.0991492,0
+SAP.US,D,20101006,000000,43.2825,43.6074,42.9664,43.5558,2774379.1215812,0
+SAP.US,D,20101007,000000,43.8641,43.8797,43.1132,43.4615,2399144.9501709,0
+SAP.US,D,20101008,000000,43.4974,43.8641,43.3593,43.7776,1775976.7451787,0
+SAP.US,D,20101011,000000,43.7445,43.9312,43.4702,43.5986,861986.01888329,0
+SAP.US,D,20101012,000000,43.9653,44.3057,43.5646,44.2201,1598469.0299732,0
+SAP.US,D,20101013,000000,44.9107,45.2609,44.8261,44.9642,1461450.2020877,0
+SAP.US,D,20101014,000000,45.8834,45.9349,45.1996,45.5147,2951202.1179061,0
+SAP.US,D,20101015,000000,45.8746,45.8746,44.972,45.1247,3347623.5065701,0
+SAP.US,D,20101018,000000,44.7823,44.9885,44.6802,44.9642,2030258.3078428,0
+SAP.US,D,20101019,000000,43.9653,44.1608,43.4362,43.6219,3970065.8684246,0
+SAP.US,D,20101020,000000,43.9137,44.5353,43.8865,44.0421,2160805.2057685,0
+SAP.US,D,20101021,000000,44.8426,45.1247,44.4409,44.757,1815288.4506394,0
+SAP.US,D,20101022,000000,45.1665,45.398,44.9175,45.3027,1231612.897839,0
+SAP.US,D,20101025,000000,45.6188,45.8318,45.2939,45.6188,1721862.3633778,0
+SAP.US,D,20101026,000000,45.1996,46.5895,45.0673,46.0964,2555395.5368855,0
+SAP.US,D,20101027,000000,43.7523,44.2804,43.2494,43.6998,5431059.5912586,0
+SAP.US,D,20101028,000000,44.118,44.1696,43.7445,43.9984,2177051.3435327,0
+SAP.US,D,20101029,000000,44.3524,44.6539,43.9828,44.0947,2402030.8449123,0
+SAP.US,D,20101101,000000,44.1696,44.297,43.7075,43.9235,1008371.924428,0
+SAP.US,D,20101102,000000,44.7318,44.8008,44.4176,44.5538,1375561.1630446,0
+SAP.US,D,20101103,000000,44.4244,44.579,43.9137,44.51,2118079.1588628,0
+SAP.US,D,20101104,000000,45.3202,45.4136,44.7318,45.1597,2015648.9155109,0
+SAP.US,D,20101105,000000,44.7415,44.936,44.4604,44.6802,1573491.184322,0
+SAP.US,D,20101108,000000,44.0762,44.3903,43.9565,44.3903,878329.82675808,0
+SAP.US,D,20101109,000000,44.545,44.6714,43.7931,44.0081,1712807.8300725,0
+SAP.US,D,20101110,000000,43.4362,43.6667,42.8399,43.5821,2046487.9959042,0
+SAP.US,D,20101111,000000,43.0773,43.2669,42.8399,43.2154,1300978.2103825,0
+SAP.US,D,20101112,000000,43.0539,43.3,42.661,42.8642,1323602.7204217,0
+SAP.US,D,20101115,000000,42.7125,42.7884,42.3205,42.3205,1320991.3300964,0
+SAP.US,D,20101116,000000,42.0219,42.1834,41.5288,41.8254,1876412.4620616,0
+SAP.US,D,20101117,000000,41.7739,41.9869,41.5871,41.7564,1320550.2724391,0
+SAP.US,D,20101118,000000,42.3974,42.6532,42.3546,42.4129,884901.48304138,0
+SAP.US,D,20101119,000000,42.5258,42.6182,42.3546,42.5919,938860.6207718,0
+SAP.US,D,20101122,000000,42.1338,42.3371,41.698,42.1075,1506047.4026911,0
+SAP.US,D,20101123,000000,41.875,42.0132,41.2467,41.5015,1149196.8023074,0
+SAP.US,D,20101124,000000,40.8713,41.1339,40.7866,41.0415,2140362.3375681,0
+SAP.US,D,20101126,000000,41.0843,41.4354,41.0337,41.2282,980197.69589425,0
+SAP.US,D,20101129,000000,40.206,40.6835,39.9229,40.5892,1540198.0138867,0
+SAP.US,D,20101130,000000,39.8101,40.3421,39.8101,39.9978,1580609.7932246,0
+SAP.US,D,20101201,000000,40.3684,40.8285,40.1709,40.5639,1883195.908269,0
+SAP.US,D,20101202,000000,40.1972,40.9734,40.1894,40.88,1849114.180204,0
+SAP.US,D,20101203,000000,41.6299,41.9869,41.5599,41.7739,1781887.3290293,0
+SAP.US,D,20101206,000000,41.4257,41.7496,41.3401,41.6212,1108900.1708894,0
+SAP.US,D,20101207,000000,42.3701,42.3974,41.7233,41.7233,998215.26103268,0
+SAP.US,D,20101208,000000,41.3051,41.6124,41.1776,41.5521,903240.84549156,0
+SAP.US,D,20101209,000000,41.484,41.7914,41.0843,41.7914,1831488.3236143,0
+SAP.US,D,20101210,000000,41.5521,41.8079,41.4072,41.7739,686598.2591309,0
+SAP.US,D,20101213,000000,42.2077,42.4654,42.0482,42.1075,1035442.9947652,0
+SAP.US,D,20101214,000000,42.6279,42.7884,42.303,42.4129,1680239.4746685,0
+SAP.US,D,20101215,000000,42.1075,42.4129,41.9208,41.9869,932074.09024519,0
+SAP.US,D,20101216,000000,42.124,42.2174,42.0482,42.1834,1209205.318256,0
+SAP.US,D,20101217,000000,42.9761,43.0033,42.5335,42.6182,1511561.1374607,0
+SAP.US,D,20101220,000000,42.4129,42.4217,42.0482,42.2174,1445408.6575025,0
+SAP.US,D,20101221,000000,43.1726,43.1726,42.6862,42.7543,1004518.5815385,0
+SAP.US,D,20101222,000000,42.6182,42.7709,42.5258,42.7709,454766.42841332,0
+SAP.US,D,20101223,000000,42.6182,42.9498,42.6182,42.8312,752026.95216428,0
+SAP.US,D,20101227,000000,42.8234,43.1385,42.6532,43.087,613629.43355971,0
+SAP.US,D,20101228,000000,43.3,43.3087,42.8565,43.0189,487266.92879313,0
+SAP.US,D,20101229,000000,43.0364,43.3194,42.8808,43.2679,697009.89292017,0
+SAP.US,D,20101230,000000,43.1045,43.371,42.7183,42.8555,353797.12429461,0
+SAP.US,D,20101231,000000,42.9839,43.2776,42.907,43.1385,437276.28187209,0
+SAP.US,D,20110103,000000,43.1726,43.725,43.1385,43.6842,1231731.1300782,0
+SAP.US,D,20110104,000000,43.4362,43.5393,43.087,43.5393,1283380.1126665,0
+SAP.US,D,20110105,000000,42.2271,42.9255,42.2271,42.908,1990466.4766806,0
+SAP.US,D,20110106,000000,42.6687,42.8915,42.2592,42.3974,2431160.184317,0
+SAP.US,D,20110107,000000,42.3205,42.4975,41.7739,42.0637,1326320.0057091,0
+SAP.US,D,20110110,000000,41.3138,41.6387,41.2195,41.5599,1492679.9629233,0
+SAP.US,D,20110111,000000,42.4907,42.9664,42.3546,42.8565,2906072.3581733,0
+SAP.US,D,20110112,000000,43.2154,43.6667,43.0695,43.6219,1940326.7543276,0
+SAP.US,D,20110113,000000,44.6462,46.6158,43.9137,46.5224,9353573.4812077,0
+SAP.US,D,20110114,000000,45.7725,45.8746,45.4904,45.6859,2539369.4138968,0
+SAP.US,D,20110118,000000,46.2997,46.6323,46.1061,46.3785,1812207.2156768,0
+SAP.US,D,20110119,000000,47.0165,47.0418,46.2579,46.3687,1659226.0074009,0
+SAP.US,D,20110120,000000,46.1392,46.5049,45.7462,46.3785,1964925.2287072,0
+SAP.US,D,20110121,000000,46.7782,46.786,46.2676,46.4018,1073020.284683,0
+SAP.US,D,20110124,000000,46.7179,47.3307,46.6926,47.3307,1573436.6946813,0
+SAP.US,D,20110125,000000,47.0759,47.3842,46.9572,47.0165,1570647.4419441,0
+SAP.US,D,20110126,000000,48.0583,48.1584,47.6634,48.1254,3010705.8335989,0
+SAP.US,D,20110127,000000,48.7732,49.1214,48.5767,48.8909,2172930.6929721,0
+SAP.US,D,20110128,000000,49.5824,49.812,48.5261,48.7809,2494291.0594854,0
+SAP.US,D,20110131,000000,49.4132,49.6884,49.206,49.3548,2166312.7718996,0
+SAP.US,D,20110201,000000,49.7098,50.2818,49.5396,50.2458,2785288.3588812,0
+SAP.US,D,20110202,000000,50.6562,50.7165,50.2983,50.4257,3771837.6962833,0
+SAP.US,D,20110203,000000,49.9919,50.0697,49.5396,49.8538,2612641.530864,0
+SAP.US,D,20110204,000000,49.7867,50.2895,49.7001,50.2127,1321867.2767724,0
+SAP.US,D,20110207,000000,49.9997,50.451,49.9481,50.3489,1281263.2415326,0
+SAP.US,D,20110208,000000,50.3849,50.7321,50.0843,50.6125,862452.77920129,0
+SAP.US,D,20110209,000000,50.3849,50.7418,50.3751,50.5959,755395.02882011,0
+SAP.US,D,20110210,000000,50.0697,50.7837,49.8976,50.63,1051533.8884589,0
+SAP.US,D,20110211,000000,51.0142,51.5501,50.9023,51.2875,1108057.123619,0
+SAP.US,D,20110214,000000,51.1153,51.448,50.9364,51.304,1391696.2653146,0
+SAP.US,D,20110215,000000,50.6047,50.9286,50.3751,50.5454,1483159.6974065,0
+SAP.US,D,20110216,000000,50.699,51.6017,50.6562,51.5258,1068439.042443,0
+SAP.US,D,20110218,000000,51.1756,51.6532,51.0832,51.4062,901604.1000593,0
+SAP.US,D,20110222,000000,50.9976,51.2437,50.4422,50.4948,1443479.9298449,0
+SAP.US,D,20110223,000000,50.843,51.0745,50.2458,50.3849,1791613.2158315,0
+SAP.US,D,20110224,000000,50.4948,50.7661,50.0765,50.5103,1246987.2013529,0
+SAP.US,D,20110225,000000,50.3061,51.0064,50.2818,50.879,841166.86373047,0
+SAP.US,D,20110228,000000,52.1911,52.2368,51.2457,51.4879,1729669.8035867,0
+SAP.US,D,20110301,000000,52.122,52.2076,50.9286,50.9976,2586232.561066,0
+SAP.US,D,20110302,000000,51.2534,51.7106,51.235,51.5161,1880265.8049512,0
+SAP.US,D,20110303,000000,52.4634,52.7105,52.1989,52.5665,1617130.1897351,0
+SAP.US,D,20110304,000000,52.976,53.0441,52.0112,52.3778,1052948.5629028,0
+SAP.US,D,20110307,000000,52.6337,52.8048,51.8147,52.0189,904239.13683247,0
+SAP.US,D,20110308,000000,50.7739,51.5258,50.5629,51.2612,1282011.7030117,0
+SAP.US,D,20110309,000000,51.0307,51.2272,50.5269,50.8945,1571464.7865538,0
+SAP.US,D,20110310,000000,50.8945,51.2787,50.5872,50.6893,2385674.6997604,0
+SAP.US,D,20110311,000000,49.9481,50.5016,49.7098,50.3489,1825863.5533506,0
+SAP.US,D,20110314,000000,49.9228,50.2127,49.6914,50.1106,1475765.5559814,0
+SAP.US,D,20110315,000000,47.5184,48.5679,47.3142,48.2003,4577722.0036417,0
+SAP.US,D,20110316,000000,47.4941,48.5086,46.1898,46.6576,6466322.667399,0
+SAP.US,D,20110317,000000,48.3024,48.3024,47.604,47.7091,2359988.4887808,0
+SAP.US,D,20110318,000000,49.6155,49.6495,48.8412,49.0795,2952477.9979823,0
+SAP.US,D,20110321,000000,49.5824,49.9997,49.4375,49.8538,2919690.6559093,0
+SAP.US,D,20110322,000000,49.5309,49.6583,49.2751,49.4375,1251224.0279398,0
+SAP.US,D,20110323,000000,49.0017,49.599,48.9084,49.4462,1066961.6535069,0
+SAP.US,D,20110324,000000,50.273,51.2272,50.1271,51.0648,1901410.8698414,0
+SAP.US,D,20110325,000000,51.6892,52.2495,51.304,51.3468,2416608.365945,0
+SAP.US,D,20110328,000000,51.5326,51.8322,51.2534,51.27,990980.47610377,0
+SAP.US,D,20110329,000000,51.3118,51.7291,51.1591,51.6892,1005542.57554,0
+SAP.US,D,20110330,000000,51.8915,52.4722,51.8915,52.3175,972857.01600333,0
+SAP.US,D,20110331,000000,52.1833,52.4411,52.0967,52.3059,1398608.2248254,0
+SAP.US,D,20110401,000000,52.3603,53.0247,52.1891,52.8282,930742.69242184,0
+SAP.US,D,20110404,000000,53.1112,53.2046,52.8369,53.1278,848394.45191439,0
+SAP.US,D,20110405,000000,53.085,53.8952,52.9313,53.8096,1699772.4686808,0
+SAP.US,D,20110406,000000,53.5976,53.972,53.4001,53.5129,1476520.186099,0
+SAP.US,D,20110407,000000,53.3758,53.904,53.2639,53.6141,1185729.5360951,0
+SAP.US,D,20110408,000000,54.4914,54.4914,53.9886,54.2347,1107505.0304675,0
+SAP.US,D,20110411,000000,54.4068,54.6344,54.2609,54.4399,955945.69338067,0
+SAP.US,D,20110412,000000,53.9555,54.222,53.5266,53.6306,877462.10493344,0
+SAP.US,D,20110413,000000,54.2609,54.6869,54.0071,54.2181,873292.10526431,0
+SAP.US,D,20110414,000000,53.7415,54.7463,53.6481,54.5858,1031473.4758494,0
+SAP.US,D,20110415,000000,54.4234,54.756,54.2609,54.5945,1505019.2962638,0
+SAP.US,D,20110418,000000,53.5032,54.9953,52.5996,54.0644,2798770.9465688,0
+SAP.US,D,20110419,000000,53.8271,54.328,53.8174,54.3125,1402889.2599887,0
+SAP.US,D,20110420,000000,55.6236,55.8882,55.5312,55.788,1522048.8511256,0
+SAP.US,D,20110421,000000,56.7762,57.0563,56.2481,56.784,1316878.9043872,0
+SAP.US,D,20110425,000000,56.8861,57.1682,56.5282,57.0836,737764.03169834,0
+SAP.US,D,20110426,000000,57.0739,57.5855,56.9211,57.567,1215280.399135,0
+SAP.US,D,20110427,000000,57.2353,58.2945,56.9892,58.2255,1428000.7594755,0
+SAP.US,D,20110428,000000,54.364,54.6111,53.8689,54.187,4066538.2350303,0
+SAP.US,D,20110429,000000,55.007,55.1431,54.6539,55.007,1737024.8769676,0
+SAP.US,D,20110502,000000,55.8658,55.9154,55.1558,55.3017,1652719.1218226,0
+SAP.US,D,20110503,000000,55.6771,55.823,54.9282,55.1781,1616779.6054434,0
+SAP.US,D,20110504,000000,55.3591,55.3766,54.4895,54.6198,1461635.2612446,0
+SAP.US,D,20110505,000000,53.6725,53.8962,53.0694,53.3126,1903968.7986326,0
+SAP.US,D,20110506,000000,53.6209,53.9652,52.5179,52.8545,2370049.5382783,0
+SAP.US,D,20110509,000000,53.1618,53.937,53.0159,53.8096,1778278.6754694,0
+SAP.US,D,20110510,000000,54.1199,54.9282,54.0265,54.8601,2546698.784617,0
+SAP.US,D,20110511,000000,54.8513,54.9466,53.4828,53.8612,2291001.5194025,0
+SAP.US,D,20110512,000000,53.6316,54.6344,53.299,54.6198,1691098.3347537,0
+SAP.US,D,20110513,000000,54.0265,54.3786,53.1569,53.5266,2139772.2044788,0
+SAP.US,D,20110516,000000,53.3272,53.9156,53.2328,53.3184,1181092.7761079,0
+SAP.US,D,20110517,000000,52.5967,53.1822,52.4771,52.8642,2084906.2768795,0
+SAP.US,D,20110518,000000,52.7426,53.6306,52.5967,53.5441,1431231.06987,0
+SAP.US,D,20110519,000000,53.7153,54.0002,53.3632,53.9467,1235902.1578537,0
+SAP.US,D,20110520,000000,53.2581,53.3184,52.4245,52.6054,1926852.3914914,0
+SAP.US,D,20110523,000000,50.9889,51.5034,50.772,51.1863,2229596.8349256,0
+SAP.US,D,20110524,000000,51.6153,51.8487,51.2457,51.3497,2619652.1885918,0
+SAP.US,D,20110525,000000,51.0648,51.8915,51.0648,51.6493,2014069.7440385,0
+SAP.US,D,20110526,000000,51.6318,51.9003,51.2282,51.695,1720491.8975102,0
+SAP.US,D,20110527,000000,51.591,52.0549,51.4879,51.8828,846911.92244622,0
+SAP.US,D,20110531,000000,53.5353,53.5781,52.9926,53.5003,3800684.3064205,0
+SAP.US,D,20110601,000000,53.4235,53.51,52.2786,52.3117,2922333.9175339,0
+SAP.US,D,20110602,000000,52.5023,52.6735,52.0549,52.5101,1157688.9613969,0
+SAP.US,D,20110603,000000,52.2961,53.1307,52.2368,52.7689,1865145.4437249,0
+SAP.US,D,20110606,000000,52.9313,52.9926,52.3915,52.4586,1363666.9997872,0
+SAP.US,D,20110607,000000,53.5178,53.6131,52.941,52.9994,1678388.8830994,0
+SAP.US,D,20110608,000000,52.5782,52.7426,51.9343,52.0724,1285129.9498057,0
+SAP.US,D,20110609,000000,52.3214,52.9002,52.1668,52.6735,1971842.3287501,0
+SAP.US,D,20110610,000000,52.3652,52.4411,51.306,51.3585,1376064.935194,0
+SAP.US,D,20110613,000000,51.8127,52.1668,51.5559,51.7271,1028921.7156968,0
+SAP.US,D,20110614,000000,53.1054,53.6034,53.0266,53.2163,1590958.7125218,0
+SAP.US,D,20110615,000000,51.6493,52.2008,51.022,51.2194,2326268.6541782,0
+SAP.US,D,20110616,000000,51.0142,51.3585,50.5133,50.9792,1783705.0211927,0
+SAP.US,D,20110617,000000,52.6405,52.6405,51.4976,51.839,2790130.7401538,0
+SAP.US,D,20110620,000000,51.4879,52.3652,51.3925,52.3555,2047003.0772242,0
+SAP.US,D,20110621,000000,52.7183,53.3962,52.657,53.226,2866290.8080753,0
+SAP.US,D,20110622,000000,52.7183,52.872,51.8653,51.9431,2671762.7909659,0
+SAP.US,D,20110623,000000,50.842,51.41,50.2215,51.2719,4081778.8847086,0
+SAP.US,D,20110624,000000,50.4627,50.5308,49.8596,50.0756,2339324.5776985,0
+SAP.US,D,20110627,000000,50.0075,50.8673,49.8956,50.7282,1141911.6401635,0
+SAP.US,D,20110628,000000,50.7564,51.0648,50.592,51.0395,1892358.3927491,0
+SAP.US,D,20110629,000000,51.2807,51.4606,50.9694,51.2904,1350459.9446221,0
+SAP.US,D,20110630,000000,51.6415,52.3117,51.5209,52.1911,1200113.7731194,0
+SAP.US,D,20110701,000000,51.7797,52.4158,51.659,52.3117,861864.70232487,0
+SAP.US,D,20110705,000000,52.5101,52.6142,52.1755,52.3467,1044866.6182778,0
+SAP.US,D,20110706,000000,51.8653,52.1755,51.6318,52.0287,1215303.0174764,0
+SAP.US,D,20110707,000000,52.9848,54.2065,52.9225,54.114,3976754.7288406,0
+SAP.US,D,20110708,000000,53.2853,53.5266,52.5549,53.0266,2458500.6185382,0
+SAP.US,D,20110711,000000,51.6065,51.7271,50.9441,51.0648,1831599.3591085,0
+SAP.US,D,20110712,000000,50.4277,50.8323,50.0931,50.1271,1618415.3227693,0
+SAP.US,D,20110713,000000,50.4277,51.3741,50.3586,50.6436,2105564.0193233,0
+SAP.US,D,20110714,000000,50.1962,50.4277,49.2595,49.3606,3217959.7520654,0
+SAP.US,D,20110715,000000,50.1096,50.1184,49.2828,49.7653,2195779.3302124,0
+SAP.US,D,20110718,000000,49.0513,49.2751,48.4045,49.2323,2668354.6181594,0
+SAP.US,D,20110719,000000,49.741,50.5405,49.741,50.3683,2709285.5912431,0
+SAP.US,D,20110720,000000,50.4354,50.5133,49.9209,50.2049,1573612.5008804,0
+SAP.US,D,20110721,000000,50.9967,51.7369,50.7126,51.4344,3906135.1264558,0
+SAP.US,D,20110722,000000,52.1143,52.2096,51.4976,52.124,1581838.3804052,0
+SAP.US,D,20110725,000000,51.7009,52.0802,51.5832,51.9081,1302402.1377844,0
+SAP.US,D,20110726,000000,51.9615,55.789,51.5647,55.505,8693074.7318402,0
+SAP.US,D,20110727,000000,54.9992,55.0147,53.7853,53.8446,4136040.2857287,0
+SAP.US,D,20110728,000000,53.8018,54.3339,53.5353,53.7853,2632004.8873158,0
+SAP.US,D,20110729,000000,52.8817,54.2843,52.6735,53.7075,1445948.4133768,0
+SAP.US,D,20110801,000000,54.3601,54.4039,52.0967,52.8447,1909604.878067,0
+SAP.US,D,20110802,000000,51.6863,52.2786,50.9617,51.0142,2032653.7958184,0
+SAP.US,D,20110803,000000,51.5307,51.6415,50.1534,51.4606,1895297.7490247,0
+SAP.US,D,20110804,000000,49.7731,49.9725,47.9513,48.0699,3430517.6715904,0
+SAP.US,D,20110805,000000,48.8014,49.2225,46.8745,48.4911,4599124.0951388,0
+SAP.US,D,20110808,000000,45.7637,46.3765,44.0781,44.1199,2887942.7294343,0
+SAP.US,D,20110809,000000,45.6694,46.6936,44.1199,46.643,2510587.5744645,0
+SAP.US,D,20110810,000000,45.1617,45.2045,42.838,43.0364,4168518.1677671,0
+SAP.US,D,20110811,000000,43.4401,45.2813,43.1648,44.7142,2671753.5380081,0
+SAP.US,D,20110812,000000,45.4467,45.8338,44.3787,45.4885,2798029.6818348,0
+SAP.US,D,20110815,000000,46.2374,46.574,45.7385,46.2637,1051288.1710228,0
+SAP.US,D,20110816,000000,45.6003,46.4796,45.3173,45.7472,1587092.0042487,0
+SAP.US,D,20110817,000000,45.4719,46.109,44.6111,45.0508,1400318.9939204,0
+SAP.US,D,20110818,000000,42.9489,42.9586,41.5725,42.0812,3441416.6278262,0
+SAP.US,D,20110819,000000,41.6426,42.9761,41.5541,41.9276,2806444.7329422,0
+SAP.US,D,20110822,000000,43.6978,43.6978,42.3225,42.5783,1978106.5812116,0
+SAP.US,D,20110823,000000,43.691,44.4565,43.3973,44.4565,2051186.4422769,0
+SAP.US,D,20110824,000000,45.1782,45.6529,44.6014,45.3513,2352421.6254758,0
+SAP.US,D,20110825,000000,45.1617,45.3513,43.8184,44.0781,2024980.0094451,0
+SAP.US,D,20110826,000000,44.6374,45.8338,44.1725,45.7219,3293069.0952183,0
+SAP.US,D,20110829,000000,46.1771,46.8132,46.1343,46.7967,1430452.7933046,0
+SAP.US,D,20110830,000000,45.8338,46.6158,45.506,46.3765,1218149.8441736,0
+SAP.US,D,20110831,000000,47.0302,47.7947,46.6586,46.9095,2226556.7242201,0
+SAP.US,D,20110901,000000,46.2724,46.8745,45.8931,46.2637,3488765.0412291,0
+SAP.US,D,20110902,000000,45.2229,45.4369,44.6111,44.7405,920384.52016679,0
+SAP.US,D,20110906,000000,42.9586,43.8787,42.9245,43.8019,1433193.7250398,0
+SAP.US,D,20110907,000000,44.6374,45.5323,44.5158,45.5323,1416208.3787543,0
+SAP.US,D,20110908,000000,44.5596,45.185,43.9993,44.1287,2192152.1707369,0
+SAP.US,D,20110909,000000,43.1823,43.4323,42.2612,42.3633,3008341.1888161,0
+SAP.US,D,20110912,000000,41.2379,42.3137,41.2107,42.2952,3340730.052975,0
+SAP.US,D,20110913,000000,41.7194,42.588,41.5998,42.5365,3091626.0342788,0
+SAP.US,D,20110914,000000,42.2952,43.6112,41.6338,43.2776,5411865.8723673,0
+SAP.US,D,20110915,000000,44.2503,44.5917,43.6822,44.4818,2838317.0602949,0
+SAP.US,D,20110916,000000,44.3952,44.8086,43.8865,44.438,2890421.4940305,0
+SAP.US,D,20110919,000000,42.4431,43.6288,41.9859,43.4235,3199073.4369959,0
+SAP.US,D,20110920,000000,43.7766,44.2746,43.3029,43.5354,2599517.7523195,0
+SAP.US,D,20110921,000000,44.2746,44.9662,43.1823,43.1998,3073403.8759614,0
+SAP.US,D,20110922,000000,41.8147,42.3137,41.4549,41.9188,2701527.5001427,0
+SAP.US,D,20110923,000000,40.8674,42.0812,40.7827,41.9772,2983084.7263231,0
+SAP.US,D,20110926,000000,42.3565,42.9664,41.5725,42.9421,1823123.6497218,0
+SAP.US,D,20110927,000000,44.0344,44.4818,43.7922,44.1803,3390137.7635518,0
+SAP.US,D,20110928,000000,45.4194,45.7637,44.0684,44.1725,2646187.6154804,0
+SAP.US,D,20110929,000000,45.4369,45.6363,44.1024,44.8864,2192467.7994101,0
+SAP.US,D,20110930,000000,43.7523,44.4224,43.5256,43.5607,2953324.129572,0
+SAP.US,D,20111003,000000,42.7952,43.5023,41.6426,41.6426,2134310.903137,0
+SAP.US,D,20111004,000000,41.7369,43.0364,41.1864,43.0189,2697255.7179372,0
+SAP.US,D,20111005,000000,43.2942,44.1725,42.9489,44.1384,3210487.4745518,0
+SAP.US,D,20111006,000000,43.7844,45.291,43.6288,45.256,1593881.6190946,0
+SAP.US,D,20111007,000000,45.6947,46.0818,45.0994,45.185,1572520.6518546,0
+SAP.US,D,20111010,000000,46.2287,47.2529,46.1859,47.1235,1408754.6071564,0
+SAP.US,D,20111011,000000,46.8911,47.4513,46.7549,47.4144,1270786.8370385,0
+SAP.US,D,20111012,000000,47.6497,48.4142,47.2792,47.924,1534982.429981,0
+SAP.US,D,20111013,000000,47.7606,48.3637,47.356,48.3296,1297067.2935331,0
+SAP.US,D,20111014,000000,49.4132,49.9034,49.1379,49.6106,1682250.4508403,0
+SAP.US,D,20111017,000000,49.1729,49.206,48.7508,48.8091,1723474.4342558,0
+SAP.US,D,20111018,000000,49.2128,50.558,48.8014,50.2049,1749955.3715037,0
+SAP.US,D,20111019,000000,49.3606,49.8343,48.9317,49.0076,1542159.64095,0
+SAP.US,D,20111020,000000,49.3266,49.5338,48.6467,49.3859,1069738.5689671,0
+SAP.US,D,20111021,000000,50.239,50.6523,50.0756,50.6523,797869.18965116,0
+SAP.US,D,20111024,000000,50.3168,51.3497,50.308,51.3497,1069105.2554079,0
+SAP.US,D,20111025,000000,51.3497,51.5462,50.4724,51.0472,1365999.7732707,0
+SAP.US,D,20111026,000000,52.4936,52.6648,51.1153,52.1668,2467391.6829215,0
+SAP.US,D,20111027,000000,53.2581,54.5848,52.7854,53.973,2688832.4419784,0
+SAP.US,D,20111028,000000,53.4235,53.9652,53.3126,53.8184,1673544.4456139,0
+SAP.US,D,20111031,000000,52.6823,52.9926,51.9431,51.9431,2924175.2561452,0
+SAP.US,D,20111101,000000,50.1534,51.3313,49.9462,50.7379,2756565.1215153,0
+SAP.US,D,20111102,000000,51.3663,52.1833,51.1426,51.8487,1773530.8799882,0
+SAP.US,D,20111103,000000,52.3652,53.4828,51.5365,53.3369,2551843.4291792,0
+SAP.US,D,20111104,000000,52.374,52.8048,52.0646,52.5549,3465976.0341616,0
+SAP.US,D,20111107,000000,52.0724,52.7008,51.6863,52.6054,4469830.458948,0
+SAP.US,D,20111108,000000,53.1122,53.474,52.4683,53.3884,2213450.4234848,0
+SAP.US,D,20111109,000000,51.2719,51.4606,50.0318,50.3255,2902856.4412687,0
+SAP.US,D,20111110,000000,51.2972,51.5209,50.4111,51.3663,2060254.3409657,0
+SAP.US,D,20111111,000000,52.3214,52.8447,52.0287,52.2183,1449099.5595765,0
+SAP.US,D,20111114,000000,51.6493,51.8487,51.1863,51.3925,1095874.0624555,0
+SAP.US,D,20111115,000000,51.4606,52.2368,51.2097,51.8915,1212362.6330943,0
+SAP.US,D,20111116,000000,51.1513,51.7369,50.6251,50.6523,1415256.3522027,0
+SAP.US,D,20111117,000000,51.2972,51.5365,50.2983,50.6621,1476692.9079788,0
+SAP.US,D,20111118,000000,51.0054,51.022,50.239,50.3946,833363.53594726,0
+SAP.US,D,20111121,000000,49.954,50.0687,49.4394,49.7468,1726495.0109392,0
+SAP.US,D,20111122,000000,49.4988,49.7731,49.1029,49.4044,1250646.2321276,0
+SAP.US,D,20111123,000000,49.206,49.2595,47.9153,48.0369,2998491.9292426,0
+SAP.US,D,20111125,000000,47.4601,47.9931,47.4231,47.4513,1322501.6184381,0
+SAP.US,D,20111128,000000,49.0076,49.2323,48.7148,49.027,727792.42745996,0
+SAP.US,D,20111129,000000,49.0932,49.4394,48.8014,48.8364,1663303.4774916,0
+SAP.US,D,20111130,000000,51.0579,51.6114,50.8478,51.6026,1256119.8707466,0
+SAP.US,D,20111201,000000,51.7631,52.1318,51.3828,51.6415,1156355.5073607,0
+SAP.US,D,20111202,000000,51.9615,52.0199,51.2359,51.2359,697844.71533914,0
+SAP.US,D,20111205,000000,50.8488,51.1153,50.0833,50.239,3792557.1251127,0
+SAP.US,D,20111206,000000,50.4024,50.9354,50.3586,50.6251,1008067.6049255,0
+SAP.US,D,20111207,000000,50.1602,50.7282,49.8003,50.4977,1729878.5091914,0
+SAP.US,D,20111208,000000,49.9627,50.3333,49.5338,49.5853,1831020.5351899,0
+SAP.US,D,20111209,000000,49.9209,50.7282,49.8956,50.5833,1335047.6011704,0
+SAP.US,D,20111212,000000,49.7322,49.7322,49.0513,49.2994,913648.36685512,0
+SAP.US,D,20111213,000000,49.6797,49.9209,48.0174,48.208,1357751.2754045,0
+SAP.US,D,20111214,000000,48.5786,48.6652,47.7606,48.1983,1761389.9711882,0
+SAP.US,D,20111215,000000,49.1379,49.1544,48.1983,48.2859,1273696.3782277,0
+SAP.US,D,20111216,000000,47.4941,47.7703,46.856,46.9942,1789316.4260729,0
+SAP.US,D,20111219,000000,47.3842,47.4513,46.6761,46.7354,880685.21858303,0
+SAP.US,D,20111220,000000,47.8968,48.1302,47.6137,47.959,2703534.3638888,0
+SAP.US,D,20111221,000000,45.3611,45.9096,44.2328,44.9564,7372003.2094425,0
+SAP.US,D,20111222,000000,45.6441,45.7988,45.326,45.7297,3027588.3692416,0
+SAP.US,D,20111223,000000,45.2229,45.8581,45.1461,45.825,1306138.2765412,0
+SAP.US,D,20111227,000000,46.1158,46.1421,45.8075,45.8581,688379.96756942,0
+SAP.US,D,20111228,000000,45.4467,45.4622,44.7142,44.9282,1866977.5293783,0
+SAP.US,D,20111229,000000,45.0829,45.5323,44.8329,45.5128,728267.41262937,0
+SAP.US,D,20111230,000000,45.5449,45.7015,45.4739,45.5702,757383.38665051,0
+SAP.US,D,20120103,000000,46.7267,47.0302,46.5808,46.8405,2420906.8789176,0
+SAP.US,D,20120104,000000,47.0467,47.0973,46.3765,46.5983,2292619.7589191,0
+SAP.US,D,20120105,000000,46.3824,46.5895,46.1859,46.539,2871390.2159548,0
+SAP.US,D,20120106,000000,46.2637,46.5137,45.8678,46.4699,1809398.4289174,0
+SAP.US,D,20120109,000000,46.9611,47.1576,46.6936,47.1167,2262985.6192586,0
+SAP.US,D,20120110,000000,45.9709,46.4524,45.9447,46.359,2996530.3021793,0
+SAP.US,D,20120111,000000,45.5507,46.0468,45.4194,45.9534,4890658.0660897,0
+SAP.US,D,20120112,000000,45.8075,46.041,45.5663,45.825,2766138.8485663,0
+SAP.US,D,20120113,000000,47.0204,47.1576,46.4796,46.9514,6387646.8230499,0
+SAP.US,D,20120117,000000,47.959,48.1828,47.7431,47.9055,3609808.1233409,0
+SAP.US,D,20120118,000000,48.7916,49.2225,48.673,49.1379,2240553.3651213,0
+SAP.US,D,20120119,000000,48.7148,49.1817,48.5786,49.0932,2135079.9267446,0
+SAP.US,D,20120120,000000,48.9735,49.1544,48.8957,49.0601,1556298.1605382,0
+SAP.US,D,20120123,000000,49.5075,49.9034,49.3684,49.705,2090515.6255469,0
+SAP.US,D,20120124,000000,49.5425,50.1962,49.5163,49.9627,2290044.3523187,0
+SAP.US,D,20120125,000000,49.6884,50.4539,49.3451,50.3255,2747853.9757568,0
+SAP.US,D,20120126,000000,51.41,51.5735,50.9792,51.022,2535813.1937647,0
+SAP.US,D,20120127,000000,51.4606,52.124,51.4509,51.9343,2640716.0330743,0
+SAP.US,D,20120130,000000,51.5365,52.0112,51.3663,51.9343,1458169.5144782,0
+SAP.US,D,20120131,000000,52.2874,52.3117,51.8487,52.051,1217282.1223489,0
+SAP.US,D,20120201,000000,52.8282,53.3272,52.7776,52.8817,1812517.7038178,0
+SAP.US,D,20120202,000000,53.4059,53.8106,53.1725,53.2853,1502829.4295736,0
+SAP.US,D,20120203,000000,54.222,54.4642,53.9302,54.3601,2105441.6746584,0
+SAP.US,D,20120206,000000,54.1442,54.3436,53.939,54.2065,781160.40399468,0
+SAP.US,D,20120207,000000,54.6198,54.8426,54.114,54.7307,1127546.9371613,0
+SAP.US,D,20120208,000000,54.2843,54.7307,54.1977,54.6714,1050909.8278575,0
+SAP.US,D,20120209,000000,54.5488,55.2997,54.4292,54.9466,3415434.3221955,0
+SAP.US,D,20120210,000000,54.0508,54.3942,53.8787,54.1277,1497193.3501392,0
+SAP.US,D,20120213,000000,54.4379,54.5488,54.2843,54.4992,1447729.0937089,0
+SAP.US,D,20120214,000000,54.792,54.9369,54.4895,54.7657,1494800.9464829,0
+SAP.US,D,20120215,000000,54.9544,54.9807,54.3008,54.3942,1029885.0514192,0
+SAP.US,D,20120216,000000,54.7152,55.6168,54.5586,55.6168,1040425.1985119,0
+SAP.US,D,20120217,000000,55.8833,55.9193,55.2997,55.4534,716289.97275133,0
+SAP.US,D,20120221,000000,56.4426,56.7791,56.0302,56.2549,1553751.5409178,0
+SAP.US,D,20120222,000000,56.2636,56.7441,56.0817,56.4951,1920205.6834389,0
+SAP.US,D,20120223,000000,56.7966,57.3812,56.1683,57.3472,1845786.1996988,0
+SAP.US,D,20120224,000000,58.3023,58.3714,58.0611,58.3198,2491851.3629334,0
+SAP.US,D,20120227,000000,56.891,57.9327,56.8307,57.6662,1062509.9526767,0
+SAP.US,D,20120228,000000,58.0193,58.6982,57.8812,58.6457,1101444.3430786,0
+SAP.US,D,20120229,000000,58.4949,58.9511,57.9502,58.1778,1400813.5131119,0
+SAP.US,D,20120301,000000,58.3714,58.8101,58.1905,58.7498,1932794.8466412,0
+SAP.US,D,20120302,000000,58.3539,58.3889,57.9658,58.2255,1169529.6631201,0
+SAP.US,D,20120305,000000,58.7935,58.8188,58.2002,58.6029,1522063.2446156,0
+SAP.US,D,20120306,000000,57.7946,57.8987,56.8492,57.1244,2821512.6607407,0
+SAP.US,D,20120307,000000,57.21,57.5787,57.0894,57.3812,659783.18729407,0
+SAP.US,D,20120308,000000,58.3889,59.4121,58.2858,59.205,1669717.8334915,0
+SAP.US,D,20120309,000000,59.1106,59.49,58.9812,59.3693,1169162.6291256,0
+SAP.US,D,20120312,000000,59.0688,59.808,58.9812,59.7137,835716.87155935,0
+SAP.US,D,20120313,000000,59.9286,60.9013,59.9111,60.9013,3342781.1252975,0
+SAP.US,D,20120314,000000,60.591,60.9266,60.342,60.6085,3379962.5942408,0
+SAP.US,D,20120315,000000,60.7126,61.5724,60.6669,61.4946,2423249.9334654,0
+SAP.US,D,20120316,000000,61.7368,62.0451,61.6318,61.9576,1629325.5881758,0
+SAP.US,D,20120319,000000,61.8992,62.407,61.5802,62.2251,1185469.425169,0
+SAP.US,D,20120320,000000,61.3652,61.8224,61.2466,61.658,2257359.8208884,0
+SAP.US,D,20120321,000000,61.3575,61.5802,61.1347,61.304,2004562.8439053,0
+SAP.US,D,20120322,000000,60.4286,61.1347,60.4188,60.7126,1721627.9551123,0
+SAP.US,D,20120323,000000,60.4286,60.7048,60.058,60.5647,1419841.7068684,0
+SAP.US,D,20120326,000000,60.8925,61.3137,60.8497,61.304,2730369.9978541,0
+SAP.US,D,20120327,000000,61.2884,61.3234,60.7213,60.7369,993924.97291156,0
+SAP.US,D,20120328,000000,61.2466,61.2534,60.1183,60.4188,1985694.0066451,0
+SAP.US,D,20120329,000000,59.5152,60.1951,59.3616,60.1095,1549238.153702,0
+SAP.US,D,20120330,000000,60.1446,60.3897,59.9422,60.0804,2690542.182967,0
+SAP.US,D,20120402,000000,60.4013,61.3409,60.2477,61.0725,1838584.3141756,0
+SAP.US,D,20120403,000000,60.8925,60.91,59.3353,59.6709,2426632.4036112,0
+SAP.US,D,20120404,000000,58.4745,58.7741,57.3715,58.0708,3166054.7709768,0
+SAP.US,D,20120405,000000,56.8998,57.9755,56.8219,57.958,2721134.5178177,0
+SAP.US,D,20120409,000000,57.0719,57.2266,56.7529,56.7529,1365606.0085091,0
+SAP.US,D,20120410,000000,56.9075,57.2343,55.324,55.5662,4513347.1196963,0
+SAP.US,D,20120411,000000,56.5817,57.14,56.3317,56.7276,2988949.0453844,0
+SAP.US,D,20120412,000000,57.6059,57.6322,56.108,56.6673,6083589.487708,0
+SAP.US,D,20120413,000000,57.2188,57.2343,55.4972,56.2967,6584660.8015005,0
+SAP.US,D,20120416,000000,54.9622,55.2647,54.541,54.8426,3806580.4967811,0
+SAP.US,D,20120417,000000,55.3124,56.0487,54.9972,55.8901,2789838.7579285,0
+SAP.US,D,20120418,000000,55.9786,56.3239,55.7724,55.8318,2983055.9393431,0
+SAP.US,D,20120419,000000,55.9358,56.4105,55.0838,55.3172,2638364.7536751,0
+SAP.US,D,20120420,000000,56.1848,56.4951,56.0224,56.1255,3616630.6375924,0
+SAP.US,D,20120423,000000,55.1781,55.3406,54.6441,55.2822,1701609.6948664,0
+SAP.US,D,20120424,000000,55.6246,56.2967,55.3172,56.0652,3785841.5339296,0
+SAP.US,D,20120425,000000,56.3239,56.8998,56.2189,56.7626,5746792.1031888,0
+SAP.US,D,20120426,000000,56.2792,57.8724,56.2024,57.7946,3896592.2425976,0
+SAP.US,D,20120427,000000,57.459,57.6322,57.21,57.39,1269617.8800306,0
+SAP.US,D,20120430,000000,56.9425,57.2499,56.7587,57.0476,1335934.8570172,0
+SAP.US,D,20120501,000000,56.9678,57.3462,56.9348,57.1711,1501202.9652056,0
+SAP.US,D,20120502,000000,56.6673,56.857,56.178,56.6585,1519225.6708762,0
+SAP.US,D,20120503,000000,56.0662,56.4601,55.504,55.6625,3729226.7972975,0
+SAP.US,D,20120504,000000,54.6441,54.9087,53.9438,54.1432,1634553.5093586,0
+SAP.US,D,20120507,000000,53.8962,54.3601,53.6997,54.3271,4190453.8464999,0
+SAP.US,D,20120508,000000,53.5781,53.7931,52.7426,53.6034,1958351.516211,0
+SAP.US,D,20120509,000000,52.8564,53.724,52.6288,53.5227,2119319.0552141,0
+SAP.US,D,20120510,000000,53.8203,53.9001,53.0042,53.1813,2844358.2136618,0
+SAP.US,D,20120511,000000,53.4526,54.435,53.3388,54.0849,2508783.2476846,0
+SAP.US,D,20120514,000000,53.3388,54.0489,53.2085,53.4701,2103094.5076849,0
+SAP.US,D,20120515,000000,52.8846,53.3058,52.2349,52.3117,2302251.05993,0
+SAP.US,D,20120516,000000,52.513,52.7864,51.8215,51.9168,1689979.7549608,0
+SAP.US,D,20120517,000000,52.2426,52.3564,51.5141,51.5141,1148549.0952582,0
+SAP.US,D,20120518,000000,51.6026,51.6114,50.2176,50.3664,3217125.9577529,0
+SAP.US,D,20120521,000000,51.1552,51.6931,50.7691,51.5491,1785847.5949872,0
+SAP.US,D,20120522,000000,52.0938,52.4012,51.0424,51.4626,3397675.8398768,0
+SAP.US,D,20120523,000000,51.3215,51.7057,50.628,51.5589,2601100.0081112,0
+SAP.US,D,20120524,000000,51.3303,51.3828,50.3567,50.595,1232303.7853582,0
+SAP.US,D,20120525,000000,50.0503,50.524,49.99,50.0415,1569727.2866916,0
+SAP.US,D,20120529,000000,51.4995,51.7145,50.699,51.0482,1447181.1129832,0
+SAP.US,D,20120530,000000,50.095,50.2001,49.6651,49.7701,2083754.7976809,0
+SAP.US,D,20120531,000000,50.9013,50.9276,49.6826,50.2613,3964140.8910841,0
+SAP.US,D,20120601,000000,48.8315,49.2157,48.2003,48.4376,2547266.2993649,0
+SAP.US,D,20120604,000000,48.4006,48.7537,48.0777,48.5874,1585803.7868953,0
+SAP.US,D,20120605,000000,48.1477,48.9016,48.1477,48.8315,2371916.5795503,0
+SAP.US,D,20120606,000000,49.1651,50.4452,49.1039,50.4452,2260597.328028,0
+SAP.US,D,20120607,000000,50.8916,50.9801,49.7604,49.8052,1463685.3054606,0
+SAP.US,D,20120608,000000,49.455,50.3041,49.2945,50.2516,1198724.8013361,0
+SAP.US,D,20120611,000000,51.4713,51.5054,50.023,50.0775,1900407.4379684,0
+SAP.US,D,20120612,000000,50.2341,50.628,49.4015,50.5774,1189110.9781345,0
+SAP.US,D,20120613,000000,50.4724,51.1367,50.1213,50.4889,1259181.5716871,0
+SAP.US,D,20120614,000000,50.4539,50.666,50.0853,50.6212,1198553.1075628,0
+SAP.US,D,20120615,000000,51.1552,51.6834,50.8916,51.6289,829199.7049167,0
+SAP.US,D,20120618,000000,51.3663,51.8312,51.1727,51.5949,923924.29059598,0
+SAP.US,D,20120619,000000,52.551,53.155,52.4537,52.7689,2072103.2675403,0
+SAP.US,D,20120620,000000,52.8467,53.2085,52.5597,52.8749,1026081.0576382,0
+SAP.US,D,20120621,000000,52.3399,52.4265,50.4452,50.4821,1541637.3628849,0
+SAP.US,D,20120622,000000,50.7253,50.7535,50.1913,50.559,1539474.2269619,0
+SAP.US,D,20120625,000000,49.3587,49.4978,49.0163,49.3509,1284406.1628809,0
+SAP.US,D,20120626,000000,49.3227,49.7361,49.1836,49.5513,1250939.2424594,0
+SAP.US,D,20120627,000000,49.8567,50.2341,49.5581,50.1738,738251.35414488,0
+SAP.US,D,20120628,000000,49.1564,49.3509,48.708,49.2945,2066938.0608496,0
+SAP.US,D,20120629,000000,51.3663,52.2076,51.1912,52.051,2095842.2449467,0
+SAP.US,D,20120702,000000,52.6375,52.6541,52.051,52.6375,2048096.9824629,0
+SAP.US,D,20120703,000000,52.6628,53.2513,52.5413,53.2513,656251.64171629,0
+SAP.US,D,20120705,000000,51.164,51.9645,50.9539,51.5773,2653759.6193175,0
+SAP.US,D,20120706,000000,49.7264,49.919,48.5777,48.8918,3462878.3494961,0
+SAP.US,D,20120709,000000,48.5261,48.7012,48.0349,48.6662,2109273.427313,0
+SAP.US,D,20120710,000000,48.9901,49.2624,48.5261,48.7158,3184261.5076978,0
+SAP.US,D,20120711,000000,49.4103,50.2088,49.3927,49.7439,3415562.8354989,0
+SAP.US,D,20120712,000000,51.909,52.1639,50.3849,51.2087,12853705.267097,0
+SAP.US,D,20120713,000000,51.6367,53.2591,51.6289,53.1025,4372878.9947472,0
+SAP.US,D,20120716,000000,52.5675,52.8749,52.3049,52.5675,1725835.9947193,0
+SAP.US,D,20120717,000000,52.8661,53.5139,52.2786,53.4351,3684410.610025,0
+SAP.US,D,20120718,000000,53.0324,55.4339,53.0324,54.6441,5399167.7298837,0
+SAP.US,D,20120719,000000,54.8912,55.1363,54.6354,54.829,2161569.088844,0
+SAP.US,D,20120720,000000,54.1987,54.4623,53.83,53.9526,1626869.441921,0
+SAP.US,D,20120723,000000,51.7437,52.8467,51.0579,52.6716,2065525.4426185,0
+SAP.US,D,20120724,000000,54.1364,54.2317,52.7864,53.3563,2995111.5153096,0
+SAP.US,D,20120725,000000,54.1987,54.365,53.3991,53.724,1198172.7081847,0
+SAP.US,D,20120726,000000,55.0925,55.9611,55.0128,55.7685,2469052.0748016,0
+SAP.US,D,20120727,000000,56.1275,57.2762,55.9952,57.0923,2187891.6977022,0
+SAP.US,D,20120730,000000,55.9076,56.5243,55.9076,56.3726,2510738.7061093,0
+SAP.US,D,20120731,000000,56.2238,56.4261,55.539,55.5575,1253668.8650239,0
+SAP.US,D,20120801,000000,55.9786,55.9854,54.8825,55.041,1233376.1003619,0
+SAP.US,D,20120802,000000,54.8192,55.3999,54.2687,54.5226,1231527.5650056,0
+SAP.US,D,20120803,000000,56.0302,57.1351,55.8979,56.8628,1702989.4136918,0
+SAP.US,D,20120806,000000,57.4075,57.6964,57.2061,57.2324,1283441.7990521,0
+SAP.US,D,20120807,000000,57.1536,57.2762,56.7762,56.8628,1648954.1960858,0
+SAP.US,D,20120808,000000,56.8813,57.0476,56.5049,56.6974,1315989.5923276,0
+SAP.US,D,20120809,000000,56.1615,56.8122,56.1362,56.2938,1641669.0339419,0
+SAP.US,D,20120810,000000,55.539,56.2238,55.3834,56.1975,3846160.5380193,0
+SAP.US,D,20120813,000000,56.2938,56.6352,55.8901,56.3385,1530580.0782593,0
+SAP.US,D,20120814,000000,56.7675,56.8025,56.2238,56.3803,784111.06944103,0
+SAP.US,D,20120815,000000,55.8561,56.214,55.8279,56.0827,659329.79235963,0
+SAP.US,D,20120816,000000,55.8113,56.6712,55.8036,56.4514,870484.34661136,0
+SAP.US,D,20120817,000000,56.1362,56.2841,55.7773,56.1887,1382115.3415186,0
+SAP.US,D,20120820,000000,56.8628,57.0145,56.5652,56.855,1164614.2862912,0
+SAP.US,D,20120821,000000,57.7061,57.9784,57.1799,57.3987,1191890.9779139,0
+SAP.US,D,20120822,000000,56.5301,57.1536,56.4514,57.0204,906074.3068052,0
+SAP.US,D,20120823,000000,56.7675,56.8122,56.2413,56.5739,733635.15628631,0
+SAP.US,D,20120824,000000,56.2588,56.9678,56.1527,56.8122,599211.26902326,0
+SAP.US,D,20120827,000000,57.1186,57.7576,56.9678,57.426,1179379.9508001,0
+SAP.US,D,20120828,000000,57.1351,57.2587,56.7587,56.9348,1615457.4605779,0
+SAP.US,D,20120829,000000,57.1799,57.4425,56.9425,57.0048,966949.51647206,0
+SAP.US,D,20120830,000000,57.1614,57.1614,56.0924,56.1975,1178622.2363631,0
+SAP.US,D,20120831,000000,57.994,58.0913,57.2762,57.5728,1409185.3837494,0
+SAP.US,D,20120904,000000,58.3276,58.3354,57.5125,57.9872,1402709.3413639,0
+SAP.US,D,20120905,000000,58.6525,58.9151,58.4327,58.5299,2021435.0984837,0
+SAP.US,D,20120906,000000,58.8616,59.9695,58.8616,59.7574,1474665.4821042,0
+SAP.US,D,20120907,000000,59.8187,60.3712,59.7399,60.3118,1418438.3415951,0
+SAP.US,D,20120910,000000,59.7049,60.3021,59.5901,59.845,1006585.0754573,0
+SAP.US,D,20120911,000000,59.9062,60.8702,59.9062,60.6173,1382948.1077247,0
+SAP.US,D,20120912,000000,61.6259,61.8623,61.3711,61.6862,1368395.2612463,0
+SAP.US,D,20120913,000000,61.6172,62.6599,61.3088,62.5548,1095263.3672377,0
+SAP.US,D,20120914,000000,63.0723,63.5722,62.9322,63.1588,851873.56406437,0
+SAP.US,D,20120917,000000,63.2824,63.51,62.7484,62.9857,645834.86739489,0
+SAP.US,D,20120918,000000,63.2824,63.9924,63.1676,63.8786,1083861.6669589,0
+SAP.US,D,20120919,000000,63.8523,64.1685,63.7016,63.9224,869917.85996991,0
+SAP.US,D,20120920,000000,63.3971,63.6773,63.0888,63.5022,1245768.8952365,0
+SAP.US,D,20120921,000000,64.6937,64.7647,63.8611,63.9224,1268470.5132577,0
+SAP.US,D,20120924,000000,63.3611,63.6413,63.2026,63.4059,691108.56202747,0
+SAP.US,D,20120925,000000,64.1928,64.5361,63.2123,63.2386,2064346.2045464,0
+SAP.US,D,20120926,000000,62.229,62.3612,61.8623,62.0111,1117159.9779263,0
+SAP.US,D,20120927,000000,62.5373,62.905,62.0549,62.5898,1514071.7733562,0
+SAP.US,D,20120928,000000,62.6073,62.8009,61.9566,62.5461,1787178.9928106,0
+SAP.US,D,20121001,000000,63.2308,63.3971,61.6259,61.9323,2317252.1608108,0
+SAP.US,D,20121002,000000,62.2659,62.4313,61.6172,61.9245,1484547.6410834,0
+SAP.US,D,20121003,000000,62.2484,62.5461,61.8701,61.9848,1061285.4779218,0
+SAP.US,D,20121004,000000,61.2135,62.4575,60.9684,62.3087,2448759.3101395,0
+SAP.US,D,20121005,000000,63.01,63.2911,62.5898,62.941,1559952.0507809,0
+SAP.US,D,20121008,000000,62.9137,63.1763,62.5188,62.8096,1051649.0363787,0
+SAP.US,D,20121009,000000,62.2202,62.3175,61.195,61.2738,1507779.7620211,0
+SAP.US,D,20121010,000000,60.4928,60.6863,60.2146,60.5472,2673747.0363706,0
+SAP.US,D,20121011,000000,61.3448,61.5539,60.486,60.8799,1254299.0942638,0
+SAP.US,D,20121012,000000,61.8623,62.3087,61.3973,61.8535,2140655.3478999,0
+SAP.US,D,20121015,000000,62.4313,62.6851,62.0033,62.6686,1129130.2210594,0
+SAP.US,D,20121016,000000,63.5819,63.686,63.1861,63.4925,1151823.6142291,0
+SAP.US,D,20121017,000000,62.976,63.1151,62.6151,62.7036,1903982.1640161,0
+SAP.US,D,20121018,000000,62.476,62.9225,61.8535,62.2115,2363688.6438126,0
+SAP.US,D,20121019,000000,62.6599,62.6851,61.5384,61.5627,2307354.5802351,0
+SAP.US,D,20121022,000000,61.8282,61.8973,60.7145,61.0812,2231655.103993,0
+SAP.US,D,20121023,000000,60.2146,61.3526,59.845,61.1075,2290361.0090983,0
+SAP.US,D,20121024,000000,63.1948,63.546,62.0208,62.441,3781295.2473081,0
+SAP.US,D,20121025,000000,62.7396,63.0976,62.0374,62.2056,1570888.018848,0
+SAP.US,D,20121026,000000,62.8972,63.0888,62.2115,62.7727,2165751.4257903,0
+SAP.US,D,20121031,000000,64.2385,64.3173,63.6695,63.9224,1132000.6942044,0
+SAP.US,D,20121101,000000,64.5186,64.8269,64.0712,64.7803,1248759.6568336,0
+SAP.US,D,20121102,000000,64.5702,64.5702,63.8698,63.8951,884974.47859772,0
+SAP.US,D,20121105,000000,63.7483,64.0799,63.4205,63.9652,738724.28310144,0
+SAP.US,D,20121106,000000,64.3075,64.8085,64.2385,64.6752,692428.65068012,0
+SAP.US,D,20121107,000000,63.1676,63.4584,62.7814,63.2736,1228095.7457513,0
+SAP.US,D,20121108,000000,62.7814,62.9857,62.406,62.441,802584.08572675,0
+SAP.US,D,20121109,000000,61.8973,62.441,61.8088,62.1959,1393410.118729,0
+SAP.US,D,20121112,000000,62.2056,62.5986,61.8778,62.3885,1044196.2928872,0
+SAP.US,D,20121113,000000,62.4673,63.2123,62.2912,62.7649,1105005.7037428,0
+SAP.US,D,20121114,000000,63.1948,63.2561,62.1871,62.441,1400520.5027802,0
+SAP.US,D,20121115,000000,62.1414,62.3963,61.8876,62.2912,813522.1100068,0
+SAP.US,D,20121116,000000,62.4147,62.6423,61.8448,62.4498,938243.75691542,0
+SAP.US,D,20121119,000000,63.4399,64.5274,63.4059,64.4243,1196836.1698292,0
+SAP.US,D,20121120,000000,64.5186,65.2209,64.2891,65.2024,2035601.3769455,0
+SAP.US,D,20121121,000000,65.7461,66.141,65.5545,65.9669,881323.67267438,0
+SAP.US,D,20121123,000000,67.3695,67.8519,67.3325,67.7012,801477.84321098,0
+SAP.US,D,20121126,000000,67.8422,68.2546,67.4823,68.2459,867861.64711531,0
+SAP.US,D,20121127,000000,67.5348,67.7634,67.2557,67.4998,967857.33444737,0
+SAP.US,D,20121128,000000,67.1487,67.9988,67.0174,67.9988,628035.26081904,0
+SAP.US,D,20121129,000000,68.561,68.9024,68.1583,68.7721,1018663.2697652,0
+SAP.US,D,20121130,000000,68.6748,68.9724,68.1748,68.3859,1828281.6596676,0
+SAP.US,D,20121203,000000,69.7087,69.8935,69.3848,69.736,1485539.7637857,0
+SAP.US,D,20121204,000000,70.2174,70.5063,69.8585,70.2622,1517974.4653542,0
+SAP.US,D,20121205,000000,69.3508,69.806,69.025,69.1913,2231657.1602059,0
+SAP.US,D,20121206,000000,69.3051,69.6932,69.0006,69.201,999342.065677,0
+SAP.US,D,20121207,000000,69.3926,69.5181,68.8859,69.201,1009322.9228732,0
+SAP.US,D,20121210,000000,69.3751,69.6572,69.2545,69.6484,804334.95097245,0
+SAP.US,D,20121211,000000,69.912,70.1659,69.7963,69.9908,817612.94548103,0
+SAP.US,D,20121212,000000,70.0793,70.2447,69.8157,69.9305,1383142.4198395,0
+SAP.US,D,20121213,000000,69.7632,69.9626,69.0425,69.1913,612561.23098175,0
+SAP.US,D,20121214,000000,69.6134,70.552,69.5337,70.4917,973387.51891981,0
+SAP.US,D,20121217,000000,70.2622,70.7534,70.2622,70.7077,827956.72424609,0
+SAP.US,D,20121218,000000,70.1124,71.2086,70.0968,71.2086,2434106.7373377,0
+SAP.US,D,20121219,000000,71.2086,71.515,70.4645,70.5793,2133324.9490732,0
+SAP.US,D,20121220,000000,70.9372,71.157,70.6211,71.1026,891996.44549618,0
+SAP.US,D,20121221,000000,69.9208,70.2097,69.5599,69.806,1305459.7262991,0
+SAP.US,D,20121224,000000,70.089,70.2797,69.7,70.2349,371340.73237006,0
+SAP.US,D,20121226,000000,70.1124,70.7359,69.841,70.1756,478140.42803798,0
+SAP.US,D,20121227,000000,70.8506,70.9644,69.9548,70.6756,1027357.9658209,0
+SAP.US,D,20121228,000000,70.0326,70.2719,69.5881,69.6134,598381.58713643,0
+SAP.US,D,20121231,000000,69.8157,70.8147,69.6202,70.482,1166509.0864367,0
+SAP.US,D,20130102,000000,71.9459,72.2532,71.4537,72.2532,782820.79587477,0
+SAP.US,D,20130103,000000,71.2883,71.4537,70.4275,70.5423,1128965.724031,0
+SAP.US,D,20130104,000000,70.1299,70.7174,70.0501,70.516,1693999.6510915,0
+SAP.US,D,20130107,000000,69.806,70.0968,69.6854,69.9626,1360862.3254535,0
+SAP.US,D,20130108,000000,70.1124,70.2349,69.1757,70.0501,1550767.9760658,0
+SAP.US,D,20130109,000000,69.7175,70.2797,69.6854,70.1931,1505617.6542045,0
+SAP.US,D,20130110,000000,70.7709,72.6919,70.1571,72.2532,3437436.8278462,0
+SAP.US,D,20130111,000000,71.7163,72.0684,71.4634,71.7076,2822741.2479213,0
+SAP.US,D,20130114,000000,71.833,71.9021,71.4021,71.7951,1234043.3414332,0
+SAP.US,D,20130115,000000,68.1496,68.8771,67.6496,67.9988,5123761.6644579,0
+SAP.US,D,20130116,000000,68.2283,69.0609,68.1924,68.5085,1609556.1296852,0
+SAP.US,D,20130117,000000,68.5785,68.6913,67.8694,68.1038,1777250.5690421,0
+SAP.US,D,20130118,000000,68.0533,68.2011,67.5164,67.8519,1494359.8888255,0
+SAP.US,D,20130122,000000,67.5708,68.0445,67.2888,67.9745,1645220.1135418,0
+SAP.US,D,20130123,000000,68.2011,69.273,68.0951,68.9394,1949279.5050965,0
+SAP.US,D,20130124,000000,68.8936,69.273,68.6845,68.8333,928362.62604264,0
+SAP.US,D,20130125,000000,70.6211,71.2358,70.4917,71.016,1556755.6678984,0
+SAP.US,D,20130128,000000,70.946,70.9644,70.4022,70.4645,820094.79439653,0
+SAP.US,D,20130129,000000,70.5248,71.3671,70.4645,71.2183,1665513.9063103,0
+SAP.US,D,20130130,000000,71.3846,71.7873,71.2524,71.5082,1345728.5988436,0
+SAP.US,D,20130131,000000,71.7542,72.1988,71.6745,71.9196,1106315.5113311,0
+SAP.US,D,20130201,000000,73.0508,73.3387,72.7872,73.2794,1798939.5022324,0
+SAP.US,D,20130204,000000,72.0684,72.4371,71.121,71.4109,1173713.0281728,0
+SAP.US,D,20130205,000000,71.4021,71.8039,71.3136,71.7951,1070544.6044061,0
+SAP.US,D,20130206,000000,70.2544,70.7174,69.7963,70.2894,1438634.464253,0
+SAP.US,D,20130207,000000,70.089,70.1844,69.201,69.9208,1493746.1092884,0
+SAP.US,D,20130208,000000,69.7175,70.1931,69.6484,70.0793,1565838.9881836,0
+SAP.US,D,20130211,000000,69.4539,69.5881,68.8936,69.4821,1876117.395517,0
+SAP.US,D,20130212,000000,69.8157,70.9644,69.7087,70.9644,1071099.7818768,0
+SAP.US,D,20130213,000000,70.8147,71.0607,70.482,70.7359,824737.72302221,0
+SAP.US,D,20130214,000000,69.6659,70.2097,69.5512,70.2097,931195.05924985,0
+SAP.US,D,20130215,000000,70.3507,70.5793,69.9305,70.1844,1020400.7696274,0
+SAP.US,D,20130219,000000,70.0968,70.6211,69.9908,70.6211,804716.37845697,0
+SAP.US,D,20130220,000000,70.7174,70.9187,69.8585,69.8848,1183930.3498473,0
+SAP.US,D,20130221,000000,68.5522,68.8771,68.3597,68.4384,1241864.1470257,0
+SAP.US,D,20130222,000000,68.5785,69.2175,68.1846,69.1913,746187.30765721,0
+SAP.US,D,20130225,000000,70.9285,71.1745,68.6048,68.6232,1857891.1247738,0
+SAP.US,D,20130226,000000,68.1233,68.5697,67.5164,68.2702,1639038.1095945,0
+SAP.US,D,20130227,000000,67.9025,69.0094,67.8422,68.9209,1817081.4682486,0
+SAP.US,D,20130228,000000,68.8771,69.2175,68.5357,68.5697,910261.78428359,0
+SAP.US,D,20130301,000000,68.6135,69.2175,68.1496,68.9909,889477.5847493,0
+SAP.US,D,20130304,000000,69.4539,70.1931,69.2954,70.0793,697236.07633418,0
+SAP.US,D,20130305,000000,70.9372,72.119,70.9187,71.7873,1568603.5663666,0
+SAP.US,D,20130306,000000,72.7162,72.9535,71.9809,72.5071,1645095.7126641,0
+SAP.US,D,20130307,000000,73.3669,73.6811,72.9983,73.1636,1423330.0719762,0
+SAP.US,D,20130308,000000,72.7016,73.0946,72.3748,72.9633,989540.09899912,0
+SAP.US,D,20130311,000000,72.6919,73.1996,72.5946,72.9983,743729.10518954,0
+SAP.US,D,20130312,000000,73.5157,73.5245,72.5158,72.6822,574166.59645423,0
+SAP.US,D,20130313,000000,72.6296,72.7969,72.296,72.4468,502595.99562417,0
+SAP.US,D,20130314,000000,73.3484,74.2326,73.1559,74.1548,1054990.3822675,0
+SAP.US,D,20130315,000000,74.1285,74.2151,73.5935,74.1645,1075713.9235226,0
+SAP.US,D,20130318,000000,72.5343,73.3757,72.4371,72.76,956222.25400961,0
+SAP.US,D,20130319,000000,73.0333,73.2872,71.7873,72.4293,970854.26468294,0
+SAP.US,D,20130320,000000,73.1831,73.2872,72.6471,72.9448,618740.15060982,0
+SAP.US,D,20130321,000000,71.0958,71.4537,70.7271,70.7787,2450382.6901883,0
+SAP.US,D,20130322,000000,71.1026,71.5325,70.6843,71.0607,1853632.707952,0
+SAP.US,D,20130325,000000,71.5325,71.7542,69.8235,70.0258,1366854.1297118,0
+SAP.US,D,20130326,000000,69.912,70.3857,69.5268,70.3857,1159654.7008859,0
+SAP.US,D,20130327,000000,69.0162,69.5512,68.6845,69.4306,1889117.8012902,0
+SAP.US,D,20130328,000000,69.7175,70.7446,69.6066,70.6211,2141084.06828,0
+SAP.US,D,20130401,000000,70.6979,70.7446,70.0093,70.2447,834847.09352186,0
+SAP.US,D,20130402,000000,70.552,71.2183,70.552,70.8409,1625077.4524182,0
+SAP.US,D,20130403,000000,71.1473,71.2621,70.1387,70.3594,1128640.8424,0
+SAP.US,D,20130404,000000,69.9626,70.445,69.0609,69.806,1366768.7968783,0
+SAP.US,D,20130405,000000,68.6135,68.7721,67.9025,68.1661,2283230.0629185,0
+SAP.US,D,20130408,000000,68.667,68.9209,68.1924,68.3421,1438441.1802447,0
+SAP.US,D,20130409,000000,68.0698,68.6748,67.5261,68.2887,1924928.8043659,0
+SAP.US,D,20130410,000000,67.6496,68.6135,67.6321,68.4472,1451811.7043317,0
+SAP.US,D,20130411,000000,67.9122,69.2876,67.8237,69.1913,2689809.1430843,0
+SAP.US,D,20130412,000000,67.9472,68.561,67.8772,68.4034,2467742.2672132,0
+SAP.US,D,20130415,000000,67.7459,67.9472,67.0349,67.0349,2012970.6982678,0
+SAP.US,D,20130416,000000,69.0347,69.236,68.3421,69.1572,1341952.3639362,0
+SAP.US,D,20130417,000000,68.2546,68.2546,67.0612,67.4123,2129263.9286854,0
+SAP.US,D,20130418,000000,68.2283,68.9559,67.4648,68.5785,2677464.6692117,0
+SAP.US,D,20130419,000000,66.6137,67.21,65.5545,65.8599,4994515.3211627,0
+SAP.US,D,20130422,000000,65.8774,65.9134,64.9933,65.4922,2311151.3772712,0
+SAP.US,D,20130423,000000,65.7383,66.4649,65.7023,66.1498,1911668.2876666,0
+SAP.US,D,20130424,000000,67.246,68.3237,67.0884,67.9813,1673375.8361599,0
+SAP.US,D,20130425,000000,68.5785,69.2448,68.5522,68.9394,1193226.4881629,0
+SAP.US,D,20130426,000000,68.0776,68.5785,67.957,68.3772,920941.75385038,0
+SAP.US,D,20130429,000000,68.5697,69.273,68.4812,69.0882,1146256.4179253,0
+SAP.US,D,20130430,000000,69.1854,70.0171,69.0609,70.0171,1014331.857387,0
+SAP.US,D,20130501,000000,69.9908,70.3322,69.0347,69.1572,822671.22910334,0
+SAP.US,D,20130502,000000,68.8421,69.201,68.737,69.0006,1484263.8837095,0
+SAP.US,D,20130503,000000,70.2447,71.6385,70.1931,71.4109,1536291.209463,0
+SAP.US,D,20130506,000000,71.3049,71.6667,70.9907,71.1473,606401.8453758,0
+SAP.US,D,20130507,000000,72.1287,72.1822,71.515,71.8039,746661.2647202,0
+SAP.US,D,20130508,000000,72.5158,72.8932,72.1482,72.5586,1420274.5396743,0
+SAP.US,D,20130509,000000,72.0859,72.261,71.5422,71.7951,820982.05024329,0
+SAP.US,D,20130510,000000,72.0956,72.4526,71.7251,72.2357,1308933.697917,0
+SAP.US,D,20130513,000000,72.367,72.4526,71.8924,71.9634,642940.74780204,0
+SAP.US,D,20130514,000000,72.4526,73.0848,72.4293,72.8748,947682.80202446,0
+SAP.US,D,20130515,000000,71.8496,72.3135,71.7873,72.0597,987986.63018747,0
+SAP.US,D,20130516,000000,71.4274,71.9634,70.7709,70.8049,1418395.1611252,0
+SAP.US,D,20130517,000000,70.3128,71.087,70.2174,70.9285,2139758.8390953,0
+SAP.US,D,20130520,000000,70.1756,70.8224,69.841,70.5063,1952611.5980274,0
+SAP.US,D,20130521,000000,69.6932,70.2544,69.4461,69.772,1207528.4766731,0
+SAP.US,D,20130522,000000,69.9996,70.7709,68.8061,69.0162,927773.52105979,0
+SAP.US,D,20130523,000000,68.4384,68.9296,68.2546,68.5697,763447.15835872,0
+SAP.US,D,20130524,000000,67.6039,67.6924,66.3161,66.5252,3326946.2301042,0
+SAP.US,D,20130528,000000,68.3237,68.4647,67.1409,67.5261,1427138.178183,0
+SAP.US,D,20130529,000000,66.816,67.0446,66.3861,66.6312,1052320.3898758,0
+SAP.US,D,20130530,000000,66.7655,67.3325,66.746,66.8861,1898382.0683066,0
+SAP.US,D,20130531,000000,65.9659,66.4065,65.0789,65.0789,1480590.4594447,0
+SAP.US,D,20130603,000000,66.4698,66.4698,65.7782,66.3365,2109013.3163868,0
+SAP.US,D,20130604,000000,66.7343,66.9026,66.0253,66.3025,1967512.9725847,0
+SAP.US,D,20130605,000000,66.107,66.7178,65.9815,66.1692,3227410.1063452,0
+SAP.US,D,20130606,000000,67.2041,67.4181,66.425,67.1166,1722779.4343109,0
+SAP.US,D,20130607,000000,67.1798,68.0202,66.9483,67.6486,1705812.5939412,0
+SAP.US,D,20130610,000000,68.4637,68.8363,67.9686,68.7215,928942.47806763,0
+SAP.US,D,20130611,000000,67.6311,67.993,67.2849,67.3656,747272.98804444,0
+SAP.US,D,20130612,000000,68.2682,68.2867,67.3374,67.4356,1033653.0614753,0
+SAP.US,D,20130613,000000,67.1798,68.1087,67.1253,68.0202,1330077.7347008,0
+SAP.US,D,20130614,000000,67.6574,68.0105,67.1886,67.2498,846401.98165828,0
+SAP.US,D,20130617,000000,68.6933,68.915,68.1087,68.4978,1098606.7693392,0
+SAP.US,D,20130618,000000,68.2682,68.631,68.0893,68.3927,1180759.6696255,0
+SAP.US,D,20130619,000000,68.313,68.7546,67.5144,67.6661,1548467.0738815,0
+SAP.US,D,20130620,000000,66.7635,66.8423,65.6469,66.072,1838447.5760207,0
+SAP.US,D,20130621,000000,64.6791,64.7764,63.722,64.4661,3474567.9195745,0
+SAP.US,D,20130624,000000,63.0839,63.759,62.9789,63.3154,2874164.0470956,0
+SAP.US,D,20130625,000000,64.0167,64.4661,63.1014,64.4486,2495412.7235976,0
+SAP.US,D,20130626,000000,65.9562,66.5593,65.9124,66.177,1795763.6814785,0
+SAP.US,D,20130627,000000,66.9483,67.1429,66.5408,66.9921,1803779.8272922,0
+SAP.US,D,20130628,000000,65.0069,65.0438,64.1743,64.5371,2626026.448441,0
+SAP.US,D,20130701,000000,64.432,64.5565,62.9594,63.0227,3157219.2243406,0
+SAP.US,D,20130702,000000,63.7317,64.3523,63.4749,63.7667,3778136.9043634,0
+SAP.US,D,20130703,000000,62.9692,63.1199,62.6326,62.7571,1365544.3221234,0
+SAP.US,D,20130705,000000,62.4021,62.7124,61.9955,62.7124,1708431.1810115,0
+SAP.US,D,20130708,000000,63.4137,63.7035,63.2794,63.5275,1636508.9677833,0
+SAP.US,D,20130709,000000,63.9973,64.042,63.5887,63.688,1203813.9281513,0
+SAP.US,D,20130710,000000,63.6705,63.9088,63.4039,63.5985,1930801.3482787,0
+SAP.US,D,20130711,000000,65.3347,66.1692,65.0069,66.072,1316213.7195287,0
+SAP.US,D,20130712,000000,66.3453,66.6556,65.8395,66.6021,1240124.5909507,0
+SAP.US,D,20130715,000000,66.9756,67.0291,66.2937,66.5213,1539878.2727878,0
+SAP.US,D,20130716,000000,66.9123,67.0806,66.6108,67.0806,1317510.1617335,0
+SAP.US,D,20130717,000000,67.4356,67.7012,66.9026,67.3471,1765915.6956811,0
+SAP.US,D,20130718,000000,66.8861,66.9308,64.8396,65.4854,5691694.8516434,0
+SAP.US,D,20130719,000000,64.5721,65.1032,64.432,64.5206,3683386.6160234,0
+SAP.US,D,20130722,000000,64.2716,64.5468,63.9545,64.149,3640940.2140659,0
+SAP.US,D,20130723,000000,64.5916,64.6178,64.1665,64.2716,1736419.3222819,0
+SAP.US,D,20130724,000000,65.2909,65.2909,64.7686,64.8318,2192067.8660098,0
+SAP.US,D,20130725,000000,64.9369,65.6002,64.7851,65.5389,2532386.5150426,0
+SAP.US,D,20130726,000000,64.9193,65.3347,64.5721,65.3006,1048695.2866131,0
+SAP.US,D,20130729,000000,64.7521,64.8921,64.5371,64.7063,765524.9614483,0
+SAP.US,D,20130730,000000,65.68,65.68,64.7598,64.9096,918136.05141028,0
+SAP.US,D,20130731,000000,65.1324,65.2024,64.4846,64.5916,1520524.1692939,0
+SAP.US,D,20130801,000000,65.5117,65.7354,65.1411,65.6469,1040351.1748491,0
+SAP.US,D,20130802,000000,65.8949,66.5768,65.7695,66.3025,928740.96920788,0
+SAP.US,D,20130805,000000,66.3453,66.6108,66.2568,66.5408,851192.9576095,0
+SAP.US,D,20130806,000000,67.8159,67.8432,67.0193,67.2041,1402310.4360701,0
+SAP.US,D,20130807,000000,66.5408,66.9833,66.496,66.9026,1318600.9826529,0
+SAP.US,D,20130808,000000,66.5768,66.7635,66.318,66.6653,988503.7677204,0
+SAP.US,D,20130809,000000,66.4153,66.6818,66.1167,66.2568,754065.68720961,0
+SAP.US,D,20130812,000000,65.5671,65.9124,65.5671,65.8667,844468.11346853,0
+SAP.US,D,20130813,000000,66.0447,66.5768,65.7967,66.461,469087.95094561,0
+SAP.US,D,20130814,000000,67.3559,67.8626,67.1613,67.5426,1019789.0463031,0
+SAP.US,D,20130815,000000,66.9483,67.2683,66.4153,67.1613,1698287.8829998,0
+SAP.US,D,20130816,000000,67.1954,67.4181,66.8238,67.0631,1488560.3404691,0
+SAP.US,D,20130819,000000,67.4804,67.5241,66.8608,66.9308,1398834.4082394,0
+SAP.US,D,20130820,000000,67.1429,67.3753,66.7178,67.0368,1322874.8210712,0
+SAP.US,D,20130821,000000,66.9658,67.1516,66.3103,66.461,1139471.9436116,0
+SAP.US,D,20130822,000000,67.0553,67.3821,67.0096,67.1954,562630.2142335,0
+SAP.US,D,20130823,000000,67.8792,68.206,67.6924,68.1797,800218.41283754,0
+SAP.US,D,20130826,000000,68.4462,68.6408,68.1447,68.1447,475774.75514877,0
+SAP.US,D,20130827,000000,67.7099,67.8869,66.7878,66.9123,919863.27020815,0
+SAP.US,D,20130828,000000,66.1235,66.6283,66.1167,66.318,935409.26749535,0
+SAP.US,D,20130829,000000,65.9368,66.2217,65.7967,65.858,710377.33268793,0
+SAP.US,D,20130830,000000,65.787,65.8482,65.2909,65.4154,526978.56765402,0
+SAP.US,D,20130903,000000,64.6879,64.8746,63.865,64.2006,1526364.8419074,0
+SAP.US,D,20130904,000000,63.0314,63.8815,62.8991,63.5362,1898630.870062,0
+SAP.US,D,20130905,000000,62.1901,62.8806,61.7738,62.2698,3821952.7440821,0
+SAP.US,D,20130906,000000,62.5091,62.8184,62.1628,62.4731,1683410.1548903,0
+SAP.US,D,20130909,000000,62.8106,63.7843,62.7824,63.7667,1166521.4237138,0
+SAP.US,D,20130910,000000,64.2288,64.4048,63.9447,64.2093,875993.96895526,0
+SAP.US,D,20130911,000000,63.793,64.3358,63.688,64.3358,985747.41438881,0
+SAP.US,D,20130912,000000,64.9193,65.2646,64.7598,65.1324,1373692.0655598,0
+SAP.US,D,20130913,000000,64.6976,64.7063,64.1821,64.3669,810465.54959844,0
+SAP.US,D,20130916,000000,65.2549,65.2549,64.4048,64.6091,936067.25560882,0
+SAP.US,D,20130917,000000,64.7764,65.1586,64.5293,65.1586,638917.76735201,0
+SAP.US,D,20130918,000000,65.1586,66.8773,65.0254,66.7178,1353183.398548,0
+SAP.US,D,20130919,000000,67.0991,67.0991,66.2402,66.4065,1292763.6400284,0
+SAP.US,D,20130920,000000,66.6478,66.8238,65.5214,65.5817,1758977.0054033,0
+SAP.US,D,20130923,000000,65.6469,65.8307,65.2209,65.5117,1608174.3546469,0
+SAP.US,D,20130924,000000,66.0875,66.3268,65.8152,65.9124,1031831.2568861,0
+SAP.US,D,20130925,000000,66.852,67.2314,66.6021,66.7003,1428797.5419566,0
+SAP.US,D,20130926,000000,66.2402,66.4153,65.858,66.107,1172470.0475022,0
+SAP.US,D,20130927,000000,66.072,66.3365,65.8064,65.8949,1850532.9670736,0
+SAP.US,D,20130930,000000,65.4952,65.68,65.2724,65.5029,1166694.1455936,0
+SAP.US,D,20131001,000000,65.4417,65.9368,65.2296,65.4601,1295586.8202778,0
+SAP.US,D,20131002,000000,65.9124,66.2655,65.3094,66.2655,1009196.4657827,0
+SAP.US,D,20131003,000000,66.107,66.1167,65.3269,65.68,614956.71895736,0
+SAP.US,D,20131004,000000,65.1226,65.2724,64.9456,65.0789,702725.13654953,0
+SAP.US,D,20131007,000000,63.7132,63.829,63.2619,63.332,1647546.7183868,0
+SAP.US,D,20131008,000000,63.3767,63.4292,62.8359,62.8631,1053576.7359299,0
+SAP.US,D,20131009,000000,62.9789,63.2794,62.2085,63.2357,1514611.5292305,0
+SAP.US,D,20131010,000000,64.256,64.3669,63.7132,63.9973,1413868.4085258,0
+SAP.US,D,20131011,000000,65.0069,65.3629,64.5565,65.3532,1648006.2819598,0
+SAP.US,D,20131014,000000,64.7598,65.1499,64.6266,65.0438,706615.49127044,0
+SAP.US,D,20131015,000000,64.2365,64.5643,64.0858,64.0945,1255876.2095233,0
+SAP.US,D,20131016,000000,64.2463,64.7851,64.1743,64.7598,1215677.2482159,0
+SAP.US,D,20131017,000000,64.5293,64.5916,64.1393,64.5916,1601622.2323858,0
+SAP.US,D,20131018,000000,63.9088,66.0535,63.8553,65.3532,2996664.9841213,0
+SAP.US,D,20131021,000000,68.5435,68.7546,67.4716,67.7099,3806961.9242656,0
+SAP.US,D,20131022,000000,69.271,70.3235,69.1543,69.9791,3733137.7141469,0
+SAP.US,D,20131023,000000,69.4306,69.8109,69.1456,69.6086,1757522.2348087,0
+SAP.US,D,20131024,000000,69.8274,69.8546,69.3751,69.5288,799721.83743315,0
+SAP.US,D,20131025,000000,70.7232,70.7952,70.0307,70.4042,2253092.1511087,0
+SAP.US,D,20131028,000000,70.908,70.908,70.3964,70.7038,943848.99315706,0
+SAP.US,D,20131029,000000,70.6795,70.802,70.0871,70.0871,871539.18380576,0
+SAP.US,D,20131030,000000,70.3517,70.5734,69.5444,69.8274,855429.7841964,0
+SAP.US,D,20131031,000000,69.8371,69.9081,69.3926,69.4306,786822.18608982,0
+SAP.US,D,20131101,000000,69.2341,69.4734,68.7837,68.9433,918302.60465151,0
+SAP.US,D,20131104,000000,69.2253,69.6231,69.1193,69.5901,405761.73555606,0
+SAP.US,D,20131105,000000,68.6583,69.2156,68.313,68.9248,900824.79538741,0
+SAP.US,D,20131106,000000,70.1921,70.59,69.8371,70.2349,1285184.4394464,0
+SAP.US,D,20131107,000000,69.8731,70.3517,69.4734,69.7486,1453700.3358387,0
+SAP.US,D,20131108,000000,69.4208,70.2174,69.1368,70.2009,1265895.1066574,0
+SAP.US,D,20131111,000000,70.696,72.2299,70.5637,71.9459,1899331.010539,0
+SAP.US,D,20131112,000000,71.2203,71.335,70.3594,70.7329,1208808.4691751,0
+SAP.US,D,20131113,000000,70.2982,71.4498,70.1027,71.4235,693551.34289873,0
+SAP.US,D,20131114,000000,71.3263,71.7611,70.9897,71.548,934086.09452341,0
+SAP.US,D,20131115,000000,72.3009,73.2473,72.2114,73.151,1793591.2925976,0
+SAP.US,D,20131118,000000,73.1879,73.1879,72.6014,72.6199,1436979.2129051,0
+SAP.US,D,20131119,000000,72.9195,73.1247,72.4964,72.6812,1129318.3645355,0
+SAP.US,D,20131120,000000,72.8495,73.009,71.9196,71.9818,709839.63302645,0
+SAP.US,D,20131121,000000,72.0791,72.3787,71.8126,72.3456,754012.22567539,0
+SAP.US,D,20131122,000000,72.2649,72.8582,72.1054,72.8582,1649979.2181938,0
+SAP.US,D,20131125,000000,73.0537,73.3027,72.8582,72.9282,1326198.6891506,0
+SAP.US,D,20131126,000000,72.7697,73.401,72.7094,73.1345,643621.35425691,0
+SAP.US,D,20131127,000000,73.6733,74.0371,73.5848,73.8883,752367.25539171,0
+SAP.US,D,20131129,000000,73.401,73.7015,72.9662,73.3027,647204.30515605,0
+SAP.US,D,20131202,000000,72.7882,72.8067,72.3184,72.3981,430203.93775869,0
+SAP.US,D,20131203,000000,72.1764,72.5392,71.9021,72.3359,705714.87004012,0
+SAP.US,D,20131204,000000,71.2008,72.0879,71.0695,72.0169,875496.36544444,0
+SAP.US,D,20131205,000000,71.8398,72.3184,71.7951,72.1316,730966.19200104,0
+SAP.US,D,20131206,000000,72.5051,73.1597,72.4585,72.8582,2491939.7800861,0
+SAP.US,D,20131209,000000,72.8407,73.0722,72.6374,73.0177,1019639.9708712,0
+SAP.US,D,20131210,000000,72.4682,72.7979,72.0431,72.1414,1149829.0877602,0
+SAP.US,D,20131211,000000,72.7162,72.7162,71.9818,72.1316,609958.06550783,0
+SAP.US,D,20131212,000000,71.4683,71.7863,71.2368,71.6988,1002228.9885249,0
+SAP.US,D,20131213,000000,71.8321,71.9099,71.4051,71.8749,521140.97935981,0
+SAP.US,D,20131216,000000,72.6627,73.009,72.4682,72.974,743708.54306099,0
+SAP.US,D,20131217,000000,72.0519,72.3456,71.7056,72.3096,747941.25722219,0
+SAP.US,D,20131218,000000,72.4682,73.3358,71.9643,72.9282,793841.06866899,0
+SAP.US,D,20131219,000000,73.2473,74.1519,73.1948,74.0556,1736589.9879488,0
+SAP.US,D,20131220,000000,74.1985,74.7996,74.1888,74.6129,878612.55602559,0
+SAP.US,D,20131223,000000,74.8172,75.2082,74.7374,75.1809,355698.09307869,0
+SAP.US,D,20131224,000000,75.1984,75.6147,75.0302,75.4562,166937.75302641,0
+SAP.US,D,20131226,000000,75.535,76.0836,75.535,75.9523,258170.88927858,0
+SAP.US,D,20131227,000000,75.8355,76.2441,75.5525,76.031,976523.24352308,0
+SAP.US,D,20131230,000000,76.2003,76.8636,76.0398,76.7664,289049.03771611,0
+SAP.US,D,20131231,000000,76.8996,77.4667,76.7839,77.2187,701374.20470406,0
+SAP.US,D,20140102,000000,75.2967,75.4027,74.6129,75.2422,1822134.6113388,0
+SAP.US,D,20140103,000000,74.4719,74.8784,74.3843,74.7277,1428202.2683352,0
+SAP.US,D,20140106,000000,75.215,75.358,74.7734,74.8074,584039.50247559,0
+SAP.US,D,20140107,000000,74.6207,74.6489,74.1003,74.5964,811132.79066975,0
+SAP.US,D,20140108,000000,75.4124,75.8725,75.1984,75.7217,1268943.4422143,0
+SAP.US,D,20140109,000000,75.0555,75.1002,74.0818,74.9854,1618470.8405163,0
+SAP.US,D,20140110,000000,73.47,74.3046,73.1597,74.0283,2081627.6454829,0
+SAP.US,D,20140113,000000,73.5848,74.2501,73.541,73.5683,1704124.4431876,0
+SAP.US,D,20140114,000000,73.1879,73.3543,72.8232,73.3543,1191795.3640161,0
+SAP.US,D,20140115,000000,72.9282,73.897,72.9049,73.5605,1408984.9029961,0
+SAP.US,D,20140116,000000,73.6218,73.7015,72.8407,73.3825,1043725.4201435,0
+SAP.US,D,20140117,000000,72.832,73.327,72.6471,72.9467,1359737.577022,0
+SAP.US,D,20140121,000000,72.3271,72.4507,71.016,72.1414,1540736.7416546,0
+SAP.US,D,20140122,000000,71.2008,71.4051,70.6707,70.945,5447011.6905846,0
+SAP.US,D,20140123,000000,70.2807,70.6435,69.9879,70.5822,3060171.1181356,0
+SAP.US,D,20140124,000000,69.6319,69.7399,68.4559,68.6495,2717015.9234699,0
+SAP.US,D,20140127,000000,69.5988,69.6319,68.7293,68.9063,955851.10758936,0
+SAP.US,D,20140128,000000,68.2682,68.8975,68.1972,68.7293,1672456.7090139,0
+SAP.US,D,20140129,000000,68.17,68.8975,67.9502,68.1622,867878.09681815,0
+SAP.US,D,20140130,000000,68.8168,69.0211,68.2682,68.7837,1067094.2792361,0
+SAP.US,D,20140131,000000,67.2849,68.0893,67.0291,67.7196,1490389.3418033,0
+SAP.US,D,20140203,000000,67.5241,67.7012,66.461,66.5408,1334122.3053858,0
+SAP.US,D,20140204,000000,66.9658,67.0193,66.569,66.7441,803810.61669452,0
+SAP.US,D,20140205,000000,66.1858,66.7081,66.107,66.4873,1277502.4282216,0
+SAP.US,D,20140206,000000,66.8608,67.9686,66.7966,67.5951,828839.86766714,0
+SAP.US,D,20140207,000000,67.6924,67.9686,67.2683,67.9599,543407.70836227,0
+SAP.US,D,20140210,000000,67.7196,67.7906,67.5144,67.6214,477779.562682,0
+SAP.US,D,20140211,000000,68.2517,69.3236,68.2342,69.1903,941512.1072478,0
+SAP.US,D,20140212,000000,68.6855,69.3926,68.6855,69.1271,1515703.3782563,0
+SAP.US,D,20140213,000000,69.093,70.2252,69.093,70.1562,742203.39525142,0
+SAP.US,D,20140214,000000,70.5987,71.122,70.4577,71.0238,963597.88951906,0
+SAP.US,D,20140218,000000,71.4313,71.4683,70.9975,71.1123,1264175.0846045,0
+SAP.US,D,20140219,000000,70.9265,71.3165,70.4392,70.4771,1830011.9627847,0
+SAP.US,D,20140220,000000,70.2252,70.4849,69.8984,70.3964,912487.6346987,0
+SAP.US,D,20140221,000000,70.4937,70.8205,70.1562,70.1649,816379.21776827,0
+SAP.US,D,20140224,000000,70.4849,70.9168,70.3964,70.448,536923.44112529,0
+SAP.US,D,20140225,000000,70.9547,71.1668,70.448,70.7232,1211290.3180906,0
+SAP.US,D,20140226,000000,70.7592,71.0607,70.2544,70.4771,806233.86354367,0
+SAP.US,D,20140227,000000,70.1289,70.7592,70.0579,70.661,687216.15109371,0
+SAP.US,D,20140228,000000,71.2203,71.7698,70.7592,71.1483,1326324.1181348,0
+SAP.US,D,20140303,000000,69.8206,69.9879,68.703,68.8888,1258942.0228895,0
+SAP.US,D,20140304,000000,70.1027,70.2174,69.7749,69.9694,774407.80098017,0
+SAP.US,D,20140305,000000,69.5619,69.8011,69.271,69.3751,1138324.5768387,0
+SAP.US,D,20140306,000000,70.2544,70.448,70.0229,70.2447,796141.97085329,0
+SAP.US,D,20140307,000000,69.8897,69.9431,68.9676,69.2866,827698.66953284,0
+SAP.US,D,20140310,000000,68.7293,68.9588,68.1184,68.5522,431206.34152531,0
+SAP.US,D,20140311,000000,68.8625,69.2866,68.5435,68.6758,1032201.3751999,0
+SAP.US,D,20140312,000000,68.1184,68.2955,67.8159,68.0572,1108005.7182976,0
+SAP.US,D,20140313,000000,68.2955,68.3927,66.0972,66.3453,1695769.0222529,0
+SAP.US,D,20140314,000000,66.5408,67.3024,66.531,66.7538,1991635.4336884,0
+SAP.US,D,20140317,000000,68.2867,68.7643,68.17,68.4015,1445909.3453326,0
+SAP.US,D,20140318,000000,68.4637,69.2341,68.4102,69.1456,769537.66083405,0
+SAP.US,D,20140319,000000,68.9335,69.1991,67.8869,68.5172,1781495.6204804,0
+SAP.US,D,20140320,000000,67.5426,68.2955,67.4969,68.206,685687.35683632,0
+SAP.US,D,20140321,000000,68.5075,69.3926,68.4637,68.5697,1110962.5523825,0
+SAP.US,D,20140324,000000,69.0045,69.1903,68.4277,69.0395,884653.7093924,0
+SAP.US,D,20140325,000000,69.2808,69.8731,69.0395,69.7399,800899.01929241,0
+SAP.US,D,20140326,000000,70.2982,70.3594,69.7214,70.2982,1596690.405854,0
+SAP.US,D,20140327,000000,70.3964,71.0423,70.2447,70.4577,2319427.6340109,0
+SAP.US,D,20140328,000000,71.0958,71.5568,70.9547,71.2903,798807.85081928,0
+SAP.US,D,20140331,000000,71.9459,72.5314,71.6803,72.0519,761957.43214557,0
+SAP.US,D,20140401,000000,72.1851,72.5139,72.0169,72.4585,1080702.2959078,0
+SAP.US,D,20140402,000000,72.0791,72.1414,71.2455,71.7698,1527214.0578163,0
+SAP.US,D,20140403,000000,71.8749,71.9459,71.4498,71.5831,609654.77411177,0
+SAP.US,D,20140404,000000,71.5831,72.0879,71.2203,71.4051,1354484.9812849,0
+SAP.US,D,20140407,000000,71.0782,71.2105,70.0959,70.4217,1126389.2893242,0
+SAP.US,D,20140408,000000,70.7329,71.5383,70.6065,71.3,858283.80763859,0
+SAP.US,D,20140409,000000,71.7776,72.2114,71.229,72.1676,1669598.573146,0
+SAP.US,D,20140410,000000,72.1598,72.1949,70.6522,71.016,1178428.9523548,0
+SAP.US,D,20140411,000000,69.9519,70.3594,69.5901,69.6416,799003.19104047,0
+SAP.US,D,20140414,000000,70.0774,70.9897,69.8274,70.9547,944988.1350785,0
+SAP.US,D,20140415,000000,70.7757,71.0695,69.8011,70.8934,1350438.3543871,0
+SAP.US,D,20140416,000000,71.0238,72.3884,70.7495,72.3271,1210252.9587055,0
+SAP.US,D,20140417,000000,70.3419,71.087,70.0064,70.6882,1798924.080636,0
+SAP.US,D,20140421,000000,70.7417,71.051,70.2982,70.9547,629389.2769838,0
+SAP.US,D,20140422,000000,70.838,71.0782,70.5559,70.6435,956960.43442441,0
+SAP.US,D,20140423,000000,70.59,70.696,70.2174,70.5005,601497.77771757,0
+SAP.US,D,20140424,000000,70.2904,70.4674,69.6513,70.0579,1291893.8619909,0
+SAP.US,D,20140425,000000,69.8206,69.8274,68.8975,69.0123,1025118.7500223,0
+SAP.US,D,20140428,000000,69.4549,69.6513,68.951,69.3848,1301562.1748333,0
+SAP.US,D,20140429,000000,70.2349,70.7038,70.0404,70.4129,859306.77353375,0
+SAP.US,D,20140430,000000,71.2455,71.8029,71.087,71.7698,1245907.6896042,0
+SAP.US,D,20140501,000000,71.6891,71.9196,71.3613,71.4498,556018.46179953,0
+SAP.US,D,20140502,000000,70.3137,71.2728,70.2622,70.9002,975162.03061333,0
+SAP.US,D,20140505,000000,69.2068,69.8634,69.0045,69.5619,955265.0869258,0
+SAP.US,D,20140506,000000,69.9344,69.9791,69.0658,69.1193,1372168.4118345,0
+SAP.US,D,20140507,000000,69.4471,69.7301,69.0211,69.3498,977281.98606642,0
+SAP.US,D,20140508,000000,68.3305,68.4462,67.4881,67.6661,2249619.2075972,0
+SAP.US,D,20140509,000000,66.8861,67.3277,66.5768,67.0368,1820865.9280075,0
+SAP.US,D,20140512,000000,67.9599,68.2517,67.8529,68.0484,964697.96339627,0
+SAP.US,D,20140513,000000,68.2342,68.2342,67.6486,67.7196,883818.88697344,0
+SAP.US,D,20140514,000000,68.0893,68.526,68.0299,68.0299,1240397.0391539,0
+SAP.US,D,20140515,000000,67.8432,67.8714,66.9483,67.1516,1098585.1791043,0
+SAP.US,D,20140516,000000,67.0718,67.1954,66.6653,67.1798,712871.51888056,0
+SAP.US,D,20140519,000000,66.638,66.8861,66.3268,66.8335,1872051.234597,0
+SAP.US,D,20140520,000000,66.5495,66.8423,65.9562,66.2937,841478.37997794,0
+SAP.US,D,20140521,000000,66.461,66.9483,66.4065,66.9308,645524.37925384,0
+SAP.US,D,20140522,000000,66.781,67.0329,66.6273,66.6371,923161.43562693,0
+SAP.US,D,20140523,000000,66.7178,67.0329,66.5573,66.96,721912.68680223,0
+SAP.US,D,20140527,000000,68.4063,68.4336,67.9025,68.1817,795388.36884208,0
+SAP.US,D,20140528,000000,68.6933,68.7215,68.1291,68.5046,866250.60434373,0
+SAP.US,D,20140529,000000,68.4871,68.8012,68.4141,68.6758,872723.56241001,0
+SAP.US,D,20140530,000000,68.775,68.8829,68.5143,68.6933,427015.77972764,0
+SAP.US,D,20140602,000000,68.3606,68.4063,67.921,68.0484,598268.49542942,0
+SAP.US,D,20140603,000000,68.3441,68.667,68.2449,68.5591,479371.07143146,0
+SAP.US,D,20140604,000000,67.7692,68.0105,67.5718,67.6875,1522878.5330124,0
+SAP.US,D,20140605,000000,67.5358,68.1554,67.3199,68.0202,661145.42831024,0
+SAP.US,D,20140606,000000,67.7692,67.7868,67.3199,67.5806,1238853.8514065,0
+SAP.US,D,20140609,000000,67.1409,67.5533,67.0864,67.3821,606287.72556236,0
+SAP.US,D,20140610,000000,67.2751,67.5261,67.0417,67.3753,776277.92657143,0
+SAP.US,D,20140611,000000,67.2917,67.3753,67.1127,67.2839,332859.73690265,0
+SAP.US,D,20140612,000000,67.5164,67.7323,67.3996,67.6613,982852.26668954,0
+SAP.US,D,20140613,000000,68.2274,68.5143,67.9832,68.2176,432492.50266586,0
+SAP.US,D,20140616,000000,68.9812,69.3751,68.847,69.0522,753861.09403058,0
+SAP.US,D,20140617,000000,69.1961,69.4481,69.1067,69.2866,494357.77882221,0
+SAP.US,D,20140618,000000,69.9247,70.2748,69.6543,70.2184,474298.39431916,0
+SAP.US,D,20140619,000000,70.661,70.7592,70.2116,70.3176,782361.23230176,0
+SAP.US,D,20140620,000000,69.7078,69.9587,69.5833,69.7885,1082475.7794949,0
+SAP.US,D,20140623,000000,69.9587,69.9879,69.4315,69.7447,588604.2950128,0
+SAP.US,D,20140624,000000,69.6455,70.0482,69.521,69.5366,356164.85339668,0
+SAP.US,D,20140625,000000,69.2409,69.699,69.1611,69.2788,958901.49935916,0
+SAP.US,D,20140626,000000,69.0901,69.0901,68.3528,68.8012,882386.73472021,0
+SAP.US,D,20140627,000000,68.8742,69.0901,68.7215,69.0619,445663.574106,0
+SAP.US,D,20140630,000000,69.5366,69.7165,69.0804,69.1417,1140267.6979863,0
+SAP.US,D,20140701,000000,69.0084,69.8245,68.9267,69.5016,963254.50197234,0
+SAP.US,D,20140702,000000,69.6358,69.7807,69.4315,69.593,710948.9598615,0
+SAP.US,D,20140703,000000,69.8167,70.3556,69.7972,70.2651,402760.69289478,0
+SAP.US,D,20140707,000000,70.8575,71.0179,70.5812,70.91,806977.18449061,0
+SAP.US,D,20140708,000000,70.1766,70.3828,69.843,69.9782,646072.35997959,0
+SAP.US,D,20140709,000000,70.4441,70.6337,70.2116,70.4985,753076.64882655,0
+SAP.US,D,20140710,000000,69.4558,70.0229,69.4315,69.8527,570698.79347495,0
+SAP.US,D,20140711,000000,69.3498,69.9957,69.1884,69.8527,635910.55605216,0
+SAP.US,D,20140714,000000,71.1444,71.2173,70.7864,71.0004,585474.7390481,0
+SAP.US,D,20140715,000000,70.2379,70.5715,69.9344,70.1484,756717.17368562,0
+SAP.US,D,20140716,000000,70.3915,71.6677,70.2476,71.5121,2797570.1182618,0
+SAP.US,D,20140717,000000,72.9068,73.1559,71.6288,72.4468,3956741.6091268,0
+SAP.US,D,20140718,000000,72.4205,73.1743,72.2415,73.0304,1260901.59374,0
+SAP.US,D,20140721,000000,72.7522,73.1024,72.582,72.9399,978796.38683384,0
+SAP.US,D,20140722,000000,73.0761,73.6422,73.0119,73.401,793133.73144701,0
+SAP.US,D,20140723,000000,74.2326,74.2618,73.8853,73.9019,732943.24066073,0
+SAP.US,D,20140724,000000,73.471,73.6062,73.0673,73.4535,876406.2396326,0
+SAP.US,D,20140725,000000,72.7522,72.9137,71.9439,72.4468,1023945.6805887,0
+SAP.US,D,20140728,000000,72.3836,72.4643,71.7659,72.2668,1373148.1972597,0
+SAP.US,D,20140729,000000,72.3126,72.5917,71.9439,72.1132,696210.02611973,0
+SAP.US,D,20140730,000000,72.2124,72.3126,71.658,72.1132,661960.71670709,0
+SAP.US,D,20140731,000000,71.0821,71.2981,70.4732,70.481,976494.45654311,0
+SAP.US,D,20140801,000000,69.6358,70.1202,69.3848,69.5113,1688879.6810836,0
+SAP.US,D,20140804,000000,68.9812,69.3848,68.5328,69.2603,1290485.3561855,0
+SAP.US,D,20140805,000000,69.9062,69.9412,69.2701,69.4121,674644.46570069,0
+SAP.US,D,20140806,000000,68.6398,69.521,68.6398,69.1884,1128247.0776383,0
+SAP.US,D,20140807,000000,69.8877,69.9879,68.5231,68.7653,675108.1416994,0
+SAP.US,D,20140808,000000,68.5678,69.0522,68.3801,69.0357,726881.52516537,0
+SAP.US,D,20140811,000000,69.4558,69.9879,69.2603,69.7165,963995.76670643,0
+SAP.US,D,20140812,000000,69.3926,69.5298,68.8645,69.2234,1162208.5172513,0
+SAP.US,D,20140813,000000,69.2409,69.2788,68.7293,69.1961,1153329.7901451,0
+SAP.US,D,20140814,000000,69.3129,69.4656,69.1164,69.2137,497456.4915941,0
+SAP.US,D,20140815,000000,69.663,69.7885,67.9122,68.5328,1363421.282351,0
+SAP.US,D,20140818,000000,69.2506,69.5113,69.0522,69.3926,544238.41835553,0
+SAP.US,D,20140819,000000,69.9412,70.0959,69.7807,69.9957,512013.45049824,0
+SAP.US,D,20140820,000000,68.8907,69.6727,68.8907,69.5016,1156225.9659508,0
+SAP.US,D,20140821,000000,69.3586,70.0959,69.3586,70.0054,906633.59670165,0
+SAP.US,D,20140822,000000,69.6358,69.7253,69.1514,69.3498,730126.22904993,0
+SAP.US,D,20140825,000000,70.2028,70.7232,70.0482,70.4635,1011617.656419,0
+SAP.US,D,20140826,000000,70.661,71.0179,70.6046,70.7689,456075.20789527,0
+SAP.US,D,20140827,000000,71.1279,71.1638,70.8302,71.1084,586080.29373378,0
+SAP.US,D,20140828,000000,69.9344,70.1571,69.663,69.9344,812343.90004111,0
+SAP.US,D,20140829,000000,69.95,70.2184,69.3498,69.9782,728445.2750413,0
+SAP.US,D,20140902,000000,70.3993,70.624,70.1484,70.5248,880617.36355882,0
+SAP.US,D,20140903,000000,69.772,70.0054,69.6358,69.7972,1001437.3465758,0
+SAP.US,D,20140904,000000,69.4841,70.0151,69.4218,69.5016,1066192.6298993,0
+SAP.US,D,20140905,000000,69.663,70.0229,69.2409,69.9879,775282.7195498,0
+SAP.US,D,20140908,000000,70.1941,70.6046,69.9587,70.2651,764936.88457188,0
+SAP.US,D,20140909,000000,69.663,70.0151,69.4743,69.6922,667689.32572,0
+SAP.US,D,20140910,000000,69.5638,69.9412,69.3848,69.8245,1037854.9324437,0
+SAP.US,D,20140911,000000,69.3498,69.8877,69.3031,69.7165,838077.40391643,0
+SAP.US,D,20140912,000000,69.3586,69.663,69.0357,69.5298,631443.43362554,0
+SAP.US,D,20140915,000000,69.7632,69.9159,69.5113,69.7078,522326.38607048,0
+SAP.US,D,20140916,000000,68.8829,69.593,68.8382,69.4558,697031.48315514,0
+SAP.US,D,20140917,000000,69.1417,69.2788,68.667,68.7118,662267.09242242,0
+SAP.US,D,20140918,000000,68.9899,69.5638,68.9899,69.4558,351385.18661617,0
+SAP.US,D,20140919,000000,66.7985,66.8627,66.3044,66.4211,3640034.4523035,0
+SAP.US,D,20140922,000000,67.0864,67.0952,66.6906,66.9055,1312117.7435223,0
+SAP.US,D,20140923,000000,66.8442,67.1127,66.1177,66.143,1119491.7233034,0
+SAP.US,D,20140924,000000,65.4708,66.4211,65.3726,66.3501,1215419.1935026,0
+SAP.US,D,20140925,000000,65.4251,65.5516,64.7336,64.9758,1880386.0934032,0
+SAP.US,D,20140926,000000,65.5603,65.7033,65.1654,65.6848,465231.5237368,0
+SAP.US,D,20140929,000000,64.7073,65.3181,64.6344,65.0565,1035912.8394025,0
+SAP.US,D,20140930,000000,64.5274,64.9223,64.3484,64.7958,1538648.6575008,0
+SAP.US,D,20141001,000000,64.5099,64.5186,63.8368,63.9875,1344836.2024647,0
+SAP.US,D,20141002,000000,63.827,64.2404,63.5216,64.1237,1346617.9109032,0
+SAP.US,D,20141003,000000,63.5849,64.0702,63.4944,63.827,1046385.131471,0
+SAP.US,D,20141006,000000,63.756,64.3824,63.7094,64.0333,1555387.2582436,0
+SAP.US,D,20141007,000000,63.7998,63.9263,63.2065,63.2259,1300244.1423935,0
+SAP.US,D,20141008,000000,61.2223,62.3,60.9791,62.1473,3360798.6904359,0
+SAP.US,D,20141009,000000,62.6599,62.902,61.8341,61.8866,1456662.3104557,0
+SAP.US,D,20141010,000000,61.8156,62.5431,61.7261,61.7611,3628713.9724325,0
+SAP.US,D,20141013,000000,61.5384,62.1375,61.267,61.2855,1262886.8672511,0
+SAP.US,D,20141014,000000,61.6356,62.0753,61.3925,61.6094,2724206.4998225,0
+SAP.US,D,20141015,000000,61.0161,61.159,59.7137,61.0958,1808165.729311,0
+SAP.US,D,20141016,000000,59.024,60.0473,58.8081,59.6699,3286813.0676082,0
+SAP.US,D,20141017,000000,61.4119,62.1473,61.1503,61.9508,1386975.2006005,0
+SAP.US,D,20141020,000000,59.0318,59.0678,57.5582,58.9774,3204316.7797752,0
+SAP.US,D,20141021,000000,58.5825,59.4267,58.5747,59.3275,1667891.9164767,0
+SAP.US,D,20141022,000000,58.3315,58.5747,57.567,57.5942,1930806.4888108,0
+SAP.US,D,20141023,000000,58.6447,59.6602,58.5465,59.4082,1562864.6762894,0
+SAP.US,D,20141024,000000,59.095,59.2205,58.7449,58.9774,758720.95311243,0
+SAP.US,D,20141027,000000,58.1253,58.9958,58.0348,58.7361,981209.35261871,0
+SAP.US,D,20141028,000000,59.7856,60.1796,59.6427,60.1465,1159062.5115838,0
+SAP.US,D,20141029,000000,59.8771,60.0901,59.2458,59.418,3415254.4035707,0
+SAP.US,D,20141030,000000,58.8431,59.8673,58.8081,59.5522,3103449.2581928,0
+SAP.US,D,20141031,000000,60.379,61.2048,60.1543,61.1775,2116536.9992218,0
+SAP.US,D,20141103,000000,60.3605,60.414,60.0191,60.3157,2083117.371696,0
+SAP.US,D,20141104,000000,59.9821,60.343,59.7497,60.0901,1218770.8204556,0
+SAP.US,D,20141105,000000,60.3605,60.5589,60.0191,60.3605,832995.47384629,0
+SAP.US,D,20141106,000000,60.45,60.8546,60.235,60.6027,751950.87228866,0
+SAP.US,D,20141107,000000,59.8129,60.128,59.6329,60.0288,1591869.6148164,0
+SAP.US,D,20141110,000000,60.1543,60.5229,60.0191,60.414,854749.17774153,0
+SAP.US,D,20141111,000000,60.2982,60.5745,60.0726,60.45,527763.01285805,0
+SAP.US,D,20141112,000000,59.5892,60.0191,59.49,59.6699,1056521.2327377,0
+SAP.US,D,20141113,000000,59.4267,60.1377,59.418,59.8314,694099.32362449,0
+SAP.US,D,20141114,000000,59.4617,60.1377,59.4442,60.056,438183.07174097,0
+SAP.US,D,20141117,000000,60.2272,60.7379,60.1465,60.6309,1233641.3518201,0
+SAP.US,D,20141118,000000,61.1775,61.9051,61.052,61.6006,1625458.8799027,0
+SAP.US,D,20141119,000000,62.0947,62.1132,61.4645,61.7076,954504.28816959,0
+SAP.US,D,20141120,000000,61.1863,61.7708,61.1347,61.6191,613874.12288941,0
+SAP.US,D,20141121,000000,62.5966,62.6599,62.1842,62.2825,811695.16488549,0
+SAP.US,D,20141124,000000,63.2785,63.4146,62.9196,63.1802,1153360.633338,0
+SAP.US,D,20141125,000000,63.5294,63.7998,63.5129,63.5761,1002730.7044614,0
+SAP.US,D,20141126,000000,63.7998,64.0167,63.6656,63.863,1174668.1390438,0
+SAP.US,D,20141128,000000,63.5294,63.6471,63.0285,63.1452,481859.08898553,0
+SAP.US,D,20141201,000000,63.827,64.007,63.5849,63.6199,897298.39034177,0
+SAP.US,D,20141202,000000,63.6831,63.7813,63.046,63.1705,1126534.2523304,0
+SAP.US,D,20141203,000000,62.6326,62.8486,62.3544,62.5879,1209836.5756024,0
+SAP.US,D,20141204,000000,62.5791,62.6686,61.9508,62.1132,1001401.3628509,0
+SAP.US,D,20141205,000000,62.3544,62.9108,62.1842,62.6326,977032.15620459,0
+SAP.US,D,20141208,000000,63.1977,63.3777,62.5791,62.6764,1286666.9689145,0
+SAP.US,D,20141209,000000,62.5694,63.081,62.336,62.7591,1103166.4213443,0
+SAP.US,D,20141210,000000,62.6686,62.6958,61.6716,61.7261,899508.81916046,0
+SAP.US,D,20141211,000000,62.7221,63.6568,62.6599,63.0548,1290070.0011889,0
+SAP.US,D,20141212,000000,62.8583,63.0548,61.4917,61.5111,1885398.1122362,0
+SAP.US,D,20141215,000000,61.9955,62.121,60.1893,60.343,1374864.1068869,0
+SAP.US,D,20141216,000000,59.8673,61.5111,59.7856,60.6484,953336.35926818,0
+SAP.US,D,20141217,000000,60.8818,61.9323,60.7729,61.4207,959993.34838495,0
+SAP.US,D,20141218,000000,62.1278,63.2347,62.0753,63.2162,984994.84048403,0
+SAP.US,D,20141219,000000,62.8651,63.6101,62.7134,63.2522,3422172.53172,0
+SAP.US,D,20141222,000000,63.6384,63.7473,63.4049,63.4769,1171874.7738808,0
+SAP.US,D,20141223,000000,63.4681,63.7998,63.3602,63.6656,724276.30347859,0
+SAP.US,D,20141224,000000,63.8543,64.2589,63.6996,64.1772,338888.55299234,0
+SAP.US,D,20141226,000000,64.3309,64.5546,64.0615,64.3824,526790.42417782,0
+SAP.US,D,20141229,000000,63.935,64.3727,63.8543,64.043,1116092.8034548,0
+SAP.US,D,20141230,000000,63.6831,63.8718,63.0907,63.2162,530984.07029478,0
+SAP.US,D,20141231,000000,63.2162,63.4214,62.4799,62.5431,542409.41702136,0
+SAP.US,D,20150102,000000,62.6686,63.1802,62.5344,62.8933,761337.48396991,0
+SAP.US,D,20150105,000000,61.3312,61.3828,60.2185,60.343,1869597.1445551,0
+SAP.US,D,20150106,000000,59.2011,59.6786,58.6904,58.9774,1652862.028616,0
+SAP.US,D,20150107,000000,58.348,58.7799,58.0076,58.4473,1651649.8911382,0
+SAP.US,D,20150108,000000,57.9191,59.5425,57.9191,59.382,1319324.7695777,0
+SAP.US,D,20150109,000000,58.5747,58.6097,57.8442,58.3947,1272387.5987458,0
+SAP.US,D,20150112,000000,59.0484,61.1503,58.7984,60.7923,3652086.9439507,0
+SAP.US,D,20150113,000000,60.2525,60.8818,59.6427,60.0648,1901109.6346582,0
+SAP.US,D,20150114,000000,59.8849,60.5132,59.5425,60.1377,936755.05880869,0
+SAP.US,D,20150115,000000,60.2447,60.5939,59.8031,60.056,1181509.159211,0
+SAP.US,D,20150116,000000,59.4715,60.379,59.0853,60.2613,1273631.6075228,0
+SAP.US,D,20150120,000000,57.1546,57.2538,56.4105,57.0739,2978002.7962529,0
+SAP.US,D,20150121,000000,57.1196,57.5855,56.9309,57.5417,2543342.0171319,0
+SAP.US,D,20150122,000000,57.3793,58.0261,57.1546,57.7829,1690236.7815676,0
+SAP.US,D,20150123,000000,57.7226,58.421,57.6487,57.9347,1150061.4398128,0
+SAP.US,D,20150126,000000,58.7361,59.6329,58.5017,59.3548,1933384.9797305,0
+SAP.US,D,20150127,000000,58.9239,59.1943,58.5649,58.8159,1450124.5816845,0
+SAP.US,D,20150128,000000,58.5377,58.6642,57.5855,57.6409,1059047.2902296,0
+SAP.US,D,20150129,000000,58.3763,59.2205,58.277,59.1038,1508743.0977435,0
+SAP.US,D,20150130,000000,58.9151,59.2653,58.5465,58.6904,1077867.8064877,0
+SAP.US,D,20150202,000000,59.418,60.1796,59.2011,60.1183,1322196.2708292,0
+SAP.US,D,20150203,000000,60.8274,61.4392,60.5745,61.4022,1447127.651449,0
+SAP.US,D,20150204,000000,61.2417,61.267,60.4422,60.5132,1485414.3348016,0
+SAP.US,D,20150205,000000,61.1055,61.7261,60.8633,61.6989,1257579.7818734,0
+SAP.US,D,20150206,000000,60.3157,60.5229,59.7049,59.8673,3026943.7465117,0
+SAP.US,D,20150209,000000,59.5347,59.9014,59.418,59.5425,1931937.4058808,0
+SAP.US,D,20150210,000000,60.3692,60.5842,59.6874,60.4597,2011095.4321444,0
+SAP.US,D,20150211,000000,59.7497,60.199,59.7049,60.0191,974183.27329454,0
+SAP.US,D,20150212,000000,61.6901,62.0753,61.5909,62.0393,837113.04008762,0
+SAP.US,D,20150213,000000,62.2465,62.4887,61.9148,62.0393,712232.03668278,0
+SAP.US,D,20150217,000000,62.0053,62.1375,61.5462,62.0305,530644.79517377,0
+SAP.US,D,20150218,000000,61.2767,62.0947,61.2048,61.9245,669172.8832946,0
+SAP.US,D,20150219,000000,61.5209,62.1842,61.3662,61.8516,481734.68810782,0
+SAP.US,D,20150220,000000,61.4917,62.8126,61.3409,62.5247,905439.96513956,0
+SAP.US,D,20150223,000000,62.5966,62.8651,62.4264,62.5694,627068.84077738,0
+SAP.US,D,20150224,000000,62.4974,63.0003,62.2367,62.7406,1239941.5880066,0
+SAP.US,D,20150225,000000,62.9196,63.0985,62.7406,63.0188,633485.25299016,0
+SAP.US,D,20150226,000000,62.6958,63.1267,62.5694,62.7221,720142.28753442,0
+SAP.US,D,20150227,000000,63.1267,63.3067,62.8748,63.0285,587506.27734845,0
+SAP.US,D,20150302,000000,63.6296,63.8805,63.3602,63.8543,2760821.4821243,0
+SAP.US,D,20150303,000000,63.6909,63.756,63.0003,63.2259,904608.22703987,0
+SAP.US,D,20150304,000000,62.5529,62.8213,62.1278,62.7503,1532812.097313,0
+SAP.US,D,20150305,000000,63.0188,63.0907,62.6861,62.8388,553923.18090069,0
+SAP.US,D,20150306,000000,61.9576,62.2367,61.3575,61.4917,987574.35951012,0
+SAP.US,D,20150309,000000,61.3828,61.6356,61.1503,61.4917,563502.04848385,0
+SAP.US,D,20150310,000000,60.5667,60.8458,60.0094,60.0813,884228.0733315,0
+SAP.US,D,20150311,000000,60.3605,60.7291,60.0385,60.3332,756159.94000202,0
+SAP.US,D,20150312,000000,61.052,61.2417,60.6931,61.1415,1367437.0660561,0
+SAP.US,D,20150313,000000,60.6834,62.2825,60.5414,62.2825,739122.16028881,0
+SAP.US,D,20150316,000000,62.0305,62.5071,61.8428,62.3895,865964.79075694,0
+SAP.US,D,20150317,000000,61.9761,62.1657,61.7261,61.9663,956727.05426542,0
+SAP.US,D,20150318,000000,62.4974,64.1772,62.4527,63.7278,2539204.9168684,0
+SAP.US,D,20150319,000000,63.046,63.3777,62.902,63.1365,1828706.2676221,0
+SAP.US,D,20150320,000000,65.1382,65.7558,64.7433,65.3347,3080324.0603235,0
+SAP.US,D,20150323,000000,65.4524,65.965,65.11,65.7315,1648630.3425612,0
+SAP.US,D,20150324,000000,66.3414,66.5923,65.9737,66.0253,1551298.4789823,0
+SAP.US,D,20150325,000000,65.8463,65.9183,64.6879,64.753,1546843.6938328,0
+SAP.US,D,20150326,000000,64.2502,64.7336,63.7094,64.4291,930334.5341702,0
+SAP.US,D,20150327,000000,64.7161,65.2539,64.4009,65.1382,1360755.4023851,0
+SAP.US,D,20150330,000000,65.5146,65.6848,65.2899,65.2997,1132459.2296709,0
+SAP.US,D,20150331,000000,65.0847,65.4621,64.7608,64.8055,1111914.5789342,0
+SAP.US,D,20150401,000000,65.5856,65.5856,64.6538,65.0205,1069093.9462372,0
+SAP.US,D,20150402,000000,65.7033,65.7938,65.1382,65.3347,900488.60458568,0
+SAP.US,D,20150406,000000,64.9758,66.2072,64.9758,65.8463,954278.10475559,0
+SAP.US,D,20150407,000000,65.9737,66.2597,65.4621,65.5049,764217.21007277,0
+SAP.US,D,20150408,000000,66.0982,66.1527,65.2462,65.4874,975659.63412415,0
+SAP.US,D,20150409,000000,65.4251,65.6323,65.147,65.5341,764884.45114409,0
+SAP.US,D,20150410,000000,65.7471,65.9912,65.4961,65.713,673305.87113234,0
+SAP.US,D,20150413,000000,65.7315,65.821,65.1567,65.3726,760170.58317492,0
+SAP.US,D,20150414,000000,66.1177,66.1712,65.784,65.8745,808612.90181644,0
+SAP.US,D,20150415,000000,66.0729,66.1527,65.2812,65.8745,639842.03503015,0
+SAP.US,D,20150416,000000,65.3629,65.642,65.003,65.4621,1030637.625324,0
+SAP.US,D,20150417,000000,64.6344,64.824,63.9778,64.4106,1029335.0144806,0
+SAP.US,D,20150420,000000,65.11,65.3532,64.7161,64.9407,926702.23416255,0
+SAP.US,D,20150421,000000,66.5923,66.9444,66.2782,66.5748,1740755.8751923,0
+SAP.US,D,20150422,000000,66.4299,67.0592,65.965,66.8355,1494588.1284524,0
+SAP.US,D,20150423,000000,66.4396,67.3996,66.3132,67.1857,1051274.8056392,0
+SAP.US,D,20150424,000000,67.2674,67.7148,66.7275,67.5086,849144.96960632,0
+SAP.US,D,20150427,000000,68.7925,69.2409,68.5415,68.5941,1402180.8946603,0
+SAP.US,D,20150428,000000,68.9997,69.1329,68.4239,68.7293,1155658.451203,0
+SAP.US,D,20150429,000000,69.0259,69.2049,68.1194,68.4433,1453187.3107315,0
+SAP.US,D,20150430,000000,68.4686,68.7215,67.7692,67.9686,1244713.0299357,0
+SAP.US,D,20150501,000000,68.3169,69.0162,68.1466,68.6038,855720.73831533,0
+SAP.US,D,20150504,000000,68.6758,68.8285,68.4336,68.4336,1602748.0089236,0
+SAP.US,D,20150505,000000,67.6068,67.6525,66.6818,66.8705,1531810.7216528,0
+SAP.US,D,20150506,000000,67.4094,67.6973,66.854,67.0952,1607702.4537968,0
+SAP.US,D,20150507,000000,67.4191,68.1466,67.3199,67.6253,1430734.4944657,0
+SAP.US,D,20150508,000000,67.9686,68.5591,67.9297,68.2536,580206.72171462,0
+SAP.US,D,20150511,000000,67.8218,68.1291,67.7226,67.7868,862067.23929105,0
+SAP.US,D,20150512,000000,67.5261,67.886,67.2674,67.5893,1185973.1973183,0
+SAP.US,D,20150513,000000,68.4336,68.8285,67.8928,67.992,885034.1087705,0
+SAP.US,D,20150514,000000,68.8012,69.4656,68.6135,69.3848,1458309.3369523,0
+SAP.US,D,20150515,000000,69.0357,69.2137,68.7477,68.9899,966783.99133726,0
+SAP.US,D,20150518,000000,68.7769,69.058,68.4949,68.6767,933495.96143414,0
+SAP.US,D,20150519,000000,68.4676,68.8411,68.3597,68.6495,613059.86259899,0
+SAP.US,D,20150520,000000,68.4044,68.8859,68.3042,68.74,714385.91964797,0
+SAP.US,D,20150521,000000,68.5406,68.9948,68.4764,68.8314,691473.53980916,0
+SAP.US,D,20150522,000000,68.2225,68.2507,67.8218,67.8412,542695.23060815,0
+SAP.US,D,20150526,000000,67.2703,67.3238,66.3151,66.7421,982317.65134734,0
+SAP.US,D,20150527,000000,66.5233,67.4609,66.4056,67.3705,1264453.7014463,0
+SAP.US,D,20150528,000000,67.7051,67.7508,67.0689,67.4327,905898.50060613,0
+SAP.US,D,20150529,000000,67.4327,67.6136,66.9697,67.1059,956211.97294534,0
+SAP.US,D,20150601,000000,67.2703,67.351,66.5427,67.0689,523723.58270518,0
+SAP.US,D,20150602,000000,67.7692,68.1855,67.5504,67.813,771365.63406179,0
+SAP.US,D,20150603,000000,68.2673,68.986,68.2673,68.704,870096.75048826,0
+SAP.US,D,20150604,000000,68.2867,69.1125,67.813,67.9609,647533.29921279,0
+SAP.US,D,20150605,000000,66.8793,67.3316,66.4707,66.8695,897407.36962306,0
+SAP.US,D,20150608,000000,66.852,66.9697,66.3793,66.6711,807545.7273449,0
+SAP.US,D,20150609,000000,66.0797,66.3064,65.645,66.0428,795194.05672732,0
+SAP.US,D,20150610,000000,66.8238,67.5426,66.4425,67.279,713556.23776114,0
+SAP.US,D,20150611,000000,67.6136,67.8607,67.0145,67.3792,647206.3613689,0
+SAP.US,D,20150612,000000,66.6711,67.1234,66.2344,66.7869,703256.66757245,0
+SAP.US,D,20150615,000000,65.4261,66.072,65.3172,65.8084,732990.53355639,0
+SAP.US,D,20150616,000000,65.5166,66.4425,65.4164,66.2519,760742.2103485,0
+SAP.US,D,20150617,000000,66.1789,66.4707,65.607,66.1887,886945.35861886,0
+SAP.US,D,20150618,000000,65.8988,67.2703,65.8084,66.5233,1380855.9111452,0
+SAP.US,D,20150619,000000,66.0253,66.1527,65.6985,65.9796,935731.06480709,0
+SAP.US,D,20150622,000000,67.813,68.6232,67.6778,67.9317,1402110.9834232,0
+SAP.US,D,20150623,000000,67.9842,68.0416,67.5864,67.6331,617456.04568212,0
+SAP.US,D,20150624,000000,67.1234,67.3053,66.6517,66.7518,751933.39447939,0
+SAP.US,D,20150625,000000,67.0689,67.1331,66.4707,66.7421,752372.39592385,0
+SAP.US,D,20150626,000000,66.9143,66.9697,65.9893,66.2606,670441.56662588,0
+SAP.US,D,20150629,000000,65.1703,65.3794,64.0362,64.1811,1390656.8497166,0
+SAP.US,D,20150630,000000,64.399,64.4282,63.2464,63.7726,1674304.2162637,0
+SAP.US,D,20150701,000000,64.2891,64.4622,63.7181,63.9,1373477.1913165,0
+SAP.US,D,20150702,000000,63.9,63.9088,63.3106,63.5275,736074.85283829,0
+SAP.US,D,20150706,000000,61.5744,62.5198,61.5034,61.9839,1870580.0142996,0
+SAP.US,D,20150707,000000,61.6298,62.7104,60.8575,62.511,2618217.9801257,0
+SAP.US,D,20150708,000000,62.4293,62.8281,62.0033,62.1842,1051802.2242364,0
+SAP.US,D,20150709,000000,63.7084,64.0556,63.3466,63.3913,1103781.2289878,0
+SAP.US,D,20150710,000000,66.143,66.1712,65.4349,65.6265,1647026.4965346,0
+SAP.US,D,20150713,000000,66.1245,66.3433,65.8424,65.9241,1108296.6724165,0
+SAP.US,D,20150714,000000,66.3793,66.7246,66.2519,66.4795,898608.19793015,0
+SAP.US,D,20150715,000000,66.8608,67.8869,66.6235,67.3316,2001810.6029994,0
+SAP.US,D,20150716,000000,67.8218,67.9609,67.5864,67.741,1052795.3750452,0
+SAP.US,D,20150717,000000,67.813,67.8315,67.1146,67.351,831444.06124749,0
+SAP.US,D,20150720,000000,68.1418,68.1768,67.4697,67.6136,1626874.5824531,0
+SAP.US,D,20150721,000000,67.6691,67.8607,65.289,66.107,3970992.1923156,0
+SAP.US,D,20150722,000000,66.1712,66.5067,65.7169,65.8891,2413607.3232837,0
+SAP.US,D,20150723,000000,66.57,66.96,66.3608,66.6711,1341212.1273085,0
+SAP.US,D,20150724,000000,66.7518,66.8695,65.5885,65.7704,2848049.1157358,0
+SAP.US,D,20150727,000000,65.8268,65.8619,64.9904,65.0983,2003171.8159092,0
+SAP.US,D,20150728,000000,64.9709,65.7354,64.8629,65.6167,2501375.7408759,0
+SAP.US,D,20150729,000000,65.144,65.8988,65.0526,65.4631,979011.26107714,0
+SAP.US,D,20150730,000000,64.6178,65.1703,64.2463,65.0526,1426778.3409334,0
+SAP.US,D,20150731,000000,65.2627,65.4718,64.8892,65.0808,572760.14686168,0
+SAP.US,D,20150803,000000,65.7889,65.7889,64.79,65.0361,1080209.8329291,0
+SAP.US,D,20150804,000000,65.5166,65.6615,65.1703,65.3084,974934.8190929,0
+SAP.US,D,20150805,000000,65.5798,66.0875,65.5068,65.6985,492257.35739124,0
+SAP.US,D,20150806,000000,66.1614,66.2519,65.5068,65.6167,852938.68232305,0
+SAP.US,D,20150807,000000,65.2082,65.4436,64.8892,65.3794,643128.89127823,0
+SAP.US,D,20150810,000000,65.6167,66.5427,65.607,66.3608,543686.32520407,0
+SAP.US,D,20150811,000000,65.6702,65.7519,64.718,65.0361,632045.90399194,0
+SAP.US,D,20150812,000000,64.4534,65.0166,63.7726,64.9991,1243308.636556,0
+SAP.US,D,20150813,000000,64.2278,64.471,63.9729,64.1811,794772.53309213,0
+SAP.US,D,20150814,000000,63.936,64.2181,63.6909,64.1266,728255.07535225,0
+SAP.US,D,20150817,000000,63.1472,63.7473,63.0285,63.7084,743672.55933604,0
+SAP.US,D,20150818,000000,63.3368,63.4273,63.0557,63.3466,781776.23974463,0
+SAP.US,D,20150819,000000,63.1384,64.0264,62.9838,63.7181,1492080.5768762,0
+SAP.US,D,20150820,000000,63.7181,63.7473,61.8311,61.8389,1502543.6159868,0
+SAP.US,D,20150821,000000,62.2037,62.6287,61.4314,61.4839,2316035.9109073,0
+SAP.US,D,20150824,000000,58.9414,61.6658,57.2626,59.451,3077633.5058033,0
+SAP.US,D,20150825,000000,62.3574,62.5645,60.2856,60.3683,2848379.1378989,0
+SAP.US,D,20150826,000000,60.7583,61.0404,59.7234,60.6581,7778998.6727114,0
+SAP.US,D,20150827,000000,61.303,61.7115,60.8313,61.7115,1639869.8476942,0
+SAP.US,D,20150828,000000,60.8313,61.3575,60.6319,61.2573,1507719.1037419,0
+SAP.US,D,20150831,000000,60.9762,61.3497,60.7223,61.0764,850825.92361495,0
+SAP.US,D,20150901,000000,60.1047,60.1134,59.3051,59.56,1190451.6289157,0
+SAP.US,D,20150902,000000,59.7954,60.0677,59.1972,60.0512,1646917.5172533,0
+SAP.US,D,20150903,000000,60.1232,60.5492,60.0949,60.449,3095939.9688478,0
+SAP.US,D,20150904,000000,58.8071,59.1875,58.4327,58.778,1838093.9074097,0
+SAP.US,D,20150908,000000,59.8946,60.2681,59.632,60.2496,984847.82126493,0
+SAP.US,D,20150909,000000,60.2953,60.3858,58.9783,59.0785,1377882.6273574,0
+SAP.US,D,20150910,000000,59.0056,60.3945,58.9696,59.9131,1434242.3935956,0
+SAP.US,D,20150911,000000,59.5687,59.985,59.5055,59.985,992556.56325682,0
+SAP.US,D,20150914,000000,59.7866,59.985,59.5503,59.7497,666917.2177931,0
+SAP.US,D,20150915,000000,59.7321,61.7475,59.5055,60.7408,1755169.927303,0
+SAP.US,D,20150916,000000,60.5326,61.0316,60.3225,60.8137,1467854.2770233,0
+SAP.US,D,20150917,000000,60.7855,61.4217,60.5949,60.9042,1334906.7505899,0
+SAP.US,D,20150918,000000,59.2594,59.8226,58.8519,58.9881,1539325.1515299,0
+SAP.US,D,20150921,000000,59.1972,59.3966,58.8071,59.1057,913264.88315774,0
+SAP.US,D,20150922,000000,57.8413,58.0251,57.1536,57.5699,1565754.6834565,0
+SAP.US,D,20150923,000000,57.4989,57.8179,57.1624,57.6438,1769337.2338712,0
+SAP.US,D,20150924,000000,57.1984,57.5894,56.8171,57.5534,2546691.587872,0
+SAP.US,D,20150925,000000,58.1253,58.5241,57.8179,57.9804,1957689.4156718,0
+SAP.US,D,20150928,000000,58.2887,58.2887,57.5349,57.5437,1336676.1217513,0
+SAP.US,D,20150929,000000,57.6701,58.2605,57.5164,58.0796,1054335.4784733,0
+SAP.US,D,20150930,000000,59.2692,59.3499,58.2984,58.8334,1003127.5535423,0
+SAP.US,D,20151001,000000,58.6058,58.706,57.5981,58.2605,981763.50198303,0
+SAP.US,D,20151002,000000,58.8149,59.7691,58.3792,59.7497,1328766.899006,0
+SAP.US,D,20151005,000000,60.1951,60.6581,60.1426,60.5414,756591.74470149,0
+SAP.US,D,20151006,000000,60.9217,61.4314,60.8575,61.1318,1104111.251151,0
+SAP.US,D,20151007,000000,60.9305,61.3837,60.5414,61.1941,959167.77892383,0
+SAP.US,D,20151008,000000,60.7136,61.4129,60.5414,61.3497,1065568.569298,0
+SAP.US,D,20151009,000000,62.2202,62.4293,61.8214,62.0938,957426.16663598,0
+SAP.US,D,20151012,000000,61.9556,62.5383,61.9304,62.156,1448738.6942205,0
+SAP.US,D,20151013,000000,65.7169,66.3978,65.5068,65.6537,3806245.3340858,0
+SAP.US,D,20151014,000000,66.1245,66.2889,65.6985,66.0875,1019647.1676162,0
+SAP.US,D,20151015,000000,66.8793,67.4045,66.7518,67.2878,1730611.5490741,0
+SAP.US,D,20151016,000000,68.0134,68.4132,67.8704,68.4132,1040571.1896246,0
+SAP.US,D,20151019,000000,68.4316,68.4764,67.495,67.8869,919969.16517016,0
+SAP.US,D,20151020,000000,68.6583,68.9403,68.241,68.5231,1320397.0845814,0
+SAP.US,D,20151021,000000,69.4665,69.7204,69.0862,69.1679,1495055.9168768,0
+SAP.US,D,20151022,000000,69.6757,70.3663,69.5755,69.9383,1155651.254458,0
+SAP.US,D,20151023,000000,70.1941,70.5102,69.7476,70.2116,1033740.4505216,0
+SAP.US,D,20151026,000000,70.1659,70.4839,70.0463,70.2661,847300.54667574,0
+SAP.US,D,20151027,000000,70.5472,70.838,69.8021,69.9568,1672135.9398085,0
+SAP.US,D,20151028,000000,70.8098,71.5091,70.2846,70.8565,1219192.3440908,0
+SAP.US,D,20151029,000000,70.41,70.9927,70.3478,70.9372,510428.11038734,0
+SAP.US,D,20151030,000000,71.0277,72.0266,70.9742,71.4741,1093320.2460901,0
+SAP.US,D,20151102,000000,72.3456,72.5625,72.191,72.4993,857890.04287693,0
+SAP.US,D,20151103,000000,72.5528,73.2716,72.5178,72.8436,1375512.8420425,0
+SAP.US,D,20151104,000000,72.5723,72.5907,71.6813,71.8544,1350192.636951,0
+SAP.US,D,20151105,000000,72.9905,73.1442,72.5625,72.5995,1386692.471333,0
+SAP.US,D,20151106,000000,71.5091,71.7007,70.8934,71.5461,1735348.0353847,0
+SAP.US,D,20151109,000000,71.8,71.8369,70.9927,71.5918,1028825.0736927,0
+SAP.US,D,20151110,000000,70.5102,71.1998,70.3847,71.0996,1319294.9544913,0
+SAP.US,D,20151111,000000,71.7085,72.2552,71.5558,72.046,2077285.9520404,0
+SAP.US,D,20151112,000000,71.6268,72.3544,71.5091,71.8642,1237363.0970869,0
+SAP.US,D,20151113,000000,70.9927,71.2737,70.4762,70.7933,865361.29228412,0
+SAP.US,D,20151116,000000,70.3847,70.8934,70.303,70.8565,752372.39592385,0
+SAP.US,D,20151117,000000,71.1094,71.4644,70.9012,70.9567,890359.70006392,0
+SAP.US,D,20151118,000000,71.5091,72.191,71.0919,72.0908,951148.54879089,0
+SAP.US,D,20151119,000000,72.6452,73.0265,72.5528,72.7911,829571.87944338,0
+SAP.US,D,20151120,000000,72.9166,72.9438,72.2999,72.4361,651387.67020873,0
+SAP.US,D,20151123,000000,71.9818,72.191,71.5918,71.8282,1258287.1190953,0
+SAP.US,D,20151124,000000,71.301,71.6268,70.8477,71.4099,1028124.9332157,0
+SAP.US,D,20151125,000000,71.4644,71.9546,71.3195,71.7367,535205.47528527,0
+SAP.US,D,20151127,000000,71.5918,71.8729,71.4274,71.7815,415832.03801147,0
+SAP.US,D,20151130,000000,71.5364,71.8457,71.2465,71.7367,1326674.7024265,0
+SAP.US,D,20151201,000000,72.1268,72.4361,71.9001,72.3904,770381.73621086,0
+SAP.US,D,20151202,000000,72.0636,72.1812,71.6463,71.8544,1329389.931501,0
+SAP.US,D,20151203,000000,71.9731,72.1083,70.9469,71.2737,1571617.9744114,0
+SAP.US,D,20151204,000000,70.9012,71.8826,70.8643,71.7183,1560910.2459711,0
+SAP.US,D,20151207,000000,72.0363,72.0733,71.6083,71.9818,882982.00834161,0
+SAP.US,D,20151208,000000,71.6735,71.9274,71.3739,71.6366,855496.61111418,0
+SAP.US,D,20151209,000000,71.6268,72.0636,70.6289,71.0744,748190.05897759,0
+SAP.US,D,20151210,000000,71.4926,71.6171,71.0374,71.1658,776269.70172001,0
+SAP.US,D,20151211,000000,70.3283,70.6561,69.9383,70.1114,798626.90408808,0
+SAP.US,D,20151214,000000,70.2846,70.801,69.5385,70.3565,1617191.8761208,0
+SAP.US,D,20151215,000000,71.3545,71.5023,70.838,71.0656,880777.74816148,0
+SAP.US,D,20151216,000000,71.229,71.6171,70.3935,71.264,1508821.2338319,0
+SAP.US,D,20151217,000000,72.1083,72.191,71.1745,71.1998,1143427.0690374,0
+SAP.US,D,20151218,000000,71.1911,71.2553,70.6561,70.9372,1227012.1215769,0
+SAP.US,D,20151221,000000,71.9916,72.1083,71.0831,71.4459,1004558.6776891,0
+SAP.US,D,20151222,000000,71.4274,71.9731,70.9927,71.8282,808367.18438032,0
+SAP.US,D,20151223,000000,71.8904,72.544,71.8642,72.4721,623858.06440492,0
+SAP.US,D,20151224,000000,72.5081,72.973,72.3631,72.6909,179746.93100414,0
+SAP.US,D,20151228,000000,72.7619,72.9438,72.4954,72.9253,365584.36448361,0
+SAP.US,D,20151229,000000,73.2171,73.7433,73.2084,73.471,470983.77919755,0
+SAP.US,D,20151230,000000,73.1354,73.2521,72.7814,72.7814,406340.55947463,0
+SAP.US,D,20151231,000000,72.3806,72.4721,71.8,71.8282,295001.77393018,0
+SAP.US,D,20160104,000000,69.6854,70.0852,68.9121,70.0463,1184314.8616511,0
+SAP.US,D,20160105,000000,69.3119,70.0122,69.1582,69.8935,1532939.58251,0
+SAP.US,D,20160106,000000,69.7476,70.6386,69.6124,70.5102,1136062.7426986,0
+SAP.US,D,20160107,000000,69.8293,70.801,69.629,70.1114,1839996.9324067,0
+SAP.US,D,20160108,000000,71.0744,71.1463,69.7019,69.8293,1307010.1107915,0
+SAP.US,D,20160111,000000,70.9469,71.4829,70.5929,71.3379,1672720.9323657,0
+SAP.US,D,20160112,000000,73.5157,73.5439,72.5528,72.973,3725044.4603512,0
+SAP.US,D,20160113,000000,72.9993,73.1909,70.801,71.2193,2786562.1827447,0
+SAP.US,D,20160114,000000,72.1083,72.8903,71.6735,72.3904,2190169.9815451,0
+SAP.US,D,20160115,000000,70.1377,70.6191,69.6037,69.8293,1743425.867584,0
+SAP.US,D,20160119,000000,71.5461,71.8,70.6191,71.1376,1826861.8446915,0
+SAP.US,D,20160120,000000,70.5287,70.8283,69.0668,70.3478,2469437.6147118,0
+SAP.US,D,20160121,000000,70.3098,71.1045,69.5852,70.8195,2233577.6630121,0
+SAP.US,D,20160122,000000,70.5472,71.1911,70.375,71.0744,2503423.7288791,0
+SAP.US,D,20160125,000000,71.3292,72.0363,71.0004,71.1094,1493820.1329512,0
+SAP.US,D,20160126,000000,70.7933,71.7183,70.7193,71.6813,955130.40498382,0
+SAP.US,D,20160127,000000,71.7727,72.7357,71.4099,71.6366,1092876.1041135,0
+SAP.US,D,20160128,000000,71.5743,71.656,70.3186,70.5569,1741906.3262844,0
+SAP.US,D,20160129,000000,71.0277,72.4905,70.9644,72.4623,1474014.6907357,0
+SAP.US,D,20160201,000000,71.4362,72.618,71.3292,72.3719,1336181.6025597,0
+SAP.US,D,20160202,000000,71.2553,71.3195,70.447,70.5657,1432108.0446525,0
+SAP.US,D,20160203,000000,71.3827,72.0363,70.3098,71.8,1403600.7096364,0
+SAP.US,D,20160204,000000,70.6386,71.4362,70.41,71.0374,1413358.4677379,0
+SAP.US,D,20160205,000000,70.2748,70.303,68.0416,68.4676,1934054.2770146,0
+SAP.US,D,20160208,000000,66.9794,67.5232,66.5524,67.4784,2387146.9481643,0
+SAP.US,D,20160209,000000,66.7246,68.6398,66.6711,67.9939,3179562.0332186,0
+SAP.US,D,20160210,000000,68.6232,69.0036,67.9784,68.0601,1811534.8340733,0
+SAP.US,D,20160211,000000,67.7226,67.9229,66.9133,67.4609,1380377.8416565,0
+SAP.US,D,20160212,000000,66.6147,66.924,65.9796,66.9046,1667302.8114938,0
+SAP.US,D,20160216,000000,68.0601,69.0483,67.6136,68.7769,1894893.7031988,0
+SAP.US,D,20160217,000000,69.1212,69.8216,69.0036,69.7117,1201906.7907286,0
+SAP.US,D,20160218,000000,70.1659,70.2116,69.5025,69.6941,886541.31279293,0
+SAP.US,D,20160219,000000,69.522,70.6191,69.4023,70.4927,1497386.6341475,0
+SAP.US,D,20160222,000000,70.1659,70.7193,70.1659,70.4664,1561216.6216864,0
+SAP.US,D,20160223,000000,70.2116,70.3186,69.6484,69.7204,619855.64608344,0
+SAP.US,D,20160224,000000,68.204,69.1767,67.8315,69.0395,1124481.1237951,0
+SAP.US,D,20160225,000000,70.1027,70.91,69.8478,70.9012,1109247.6708618,0
+SAP.US,D,20160226,000000,70.2281,70.303,69.3391,69.3926,1530267.5339054,0
+SAP.US,D,20160229,000000,68.4414,69.1932,68.3947,68.4132,871585.44859499,0
+SAP.US,D,20160301,000000,69.7292,70.7563,69.6659,70.7475,983705.59502419,0
+SAP.US,D,20160302,000000,70.0122,70.5929,69.629,70.5657,1188912.553594,0
+SAP.US,D,20160303,000000,69.2847,69.6941,68.8217,69.6202,914516.08867976,0
+SAP.US,D,20160304,000000,69.9208,70.303,69.4753,69.8663,1054245.0051077,0
+SAP.US,D,20160307,000000,69.3751,69.7292,69.1125,69.4315,1316407.003537,0
+SAP.US,D,20160308,000000,69.2847,69.9023,69.2166,69.3216,692588.00717635,0
+SAP.US,D,20160309,000000,70.0754,70.2028,69.6659,69.9383,834297.05658325,0
+SAP.US,D,20160310,000000,70.7193,71.2737,69.1932,69.7934,1197985.5928149,0
+SAP.US,D,20160311,000000,70.4762,71.4829,70.3935,71.4196,826003.32203422,0
+SAP.US,D,20160314,000000,71.5743,71.8457,71.3448,71.5169,605185.5954723,0
+SAP.US,D,20160315,000000,71.7183,72.0908,71.5461,72.0266,474837.12208707,0
+SAP.US,D,20160316,000000,71.7183,72.8349,71.5918,72.7094,609023.51676541,0
+SAP.US,D,20160317,000000,71.9274,72.8096,71.7912,72.5372,725780.42318173,0
+SAP.US,D,20160318,000000,72.2367,72.9166,71.9274,72.5625,779315.9810641,0
+SAP.US,D,20160321,000000,72.2367,72.5528,72.0908,72.2999,758319.99160578,0
+SAP.US,D,20160322,000000,71.6657,72.4361,71.5743,72.2464,355366.01470267,0
+SAP.US,D,20160323,000000,72.7814,72.7814,72.0363,72.1812,777229.95312311,0
+SAP.US,D,20160324,000000,71.9089,72.2153,71.8,72.1365,428455.12872586,0
+SAP.US,D,20160328,000000,72.4458,73.0722,72.1268,72.8534,877874.37561079,0
+SAP.US,D,20160329,000000,71.6366,72.9,71.4362,72.8261,1192167.5385428,0
+SAP.US,D,20160330,000000,73.2434,73.7608,73.1909,73.2716,1065053.4879779,0
+SAP.US,D,20160331,000000,73.508,73.7706,72.9905,73.0265,669548.14214056,0
+SAP.US,D,20160401,000000,71.4829,72.618,71.4547,72.4001,927653.2326078,0
+SAP.US,D,20160404,000000,72.5528,72.7444,72.0227,72.227,782243.00006262,0
+SAP.US,D,20160405,000000,71.1376,71.2835,70.6094,70.6931,2072401.4184043,0
+SAP.US,D,20160406,000000,70.6474,71.9089,70.6016,71.9089,823178.085572,0
+SAP.US,D,20160407,000000,70.5199,70.7475,70.0287,70.1659,1052615.4564204,0
+SAP.US,D,20160408,000000,70.2661,70.3478,69.5852,69.6572,2207433.9446723,0
+SAP.US,D,20160411,000000,70.0754,70.4061,69.7292,69.8293,2192792.6810411,0
+SAP.US,D,20160412,000000,70.1474,71.4459,69.9752,71.3545,1891524.5984365,0
+SAP.US,D,20160413,000000,70.7738,71.2193,70.5657,71.1279,823508.10773516,0
+SAP.US,D,20160414,000000,71.727,71.8457,71.3924,71.7649,1027437.1300158,0
+SAP.US,D,20160415,000000,71.6366,71.8904,71.1658,71.2913,568025.71676397,0
+SAP.US,D,20160418,000000,71.7562,72.3806,71.7183,72.046,760373.1201411,0
+SAP.US,D,20160419,000000,73.5245,73.5887,72.8261,73.2171,1593663.660532,0
+SAP.US,D,20160420,000000,72.8718,73.4622,72.6715,73.1442,1733506.6967734,0
+SAP.US,D,20160421,000000,72.6452,73.1909,72.3904,72.7532,948249.2886659,0
+SAP.US,D,20160422,000000,73.2434,73.2988,72.4536,72.8261,981255.61740794,0
+SAP.US,D,20160425,000000,72.1997,72.6627,72.0266,72.5995,660171.81152359,0
+SAP.US,D,20160426,000000,71.9186,72.4721,71.7183,72.191,957778.80714054,0
+SAP.US,D,20160427,000000,72.9905,73.7258,72.8261,73.5702,1487623.7355139,0
+SAP.US,D,20160428,000000,72.2085,72.8174,71.9186,72.0733,1082189.9659081,0
+SAP.US,D,20160429,000000,71.5023,71.5831,70.9839,71.3924,967699.00605756,0
+SAP.US,D,20160502,000000,72.3544,72.5178,71.8729,72.4176,984905.39522485,0
+SAP.US,D,20160503,000000,71.5743,71.7465,70.9927,71.301,782201.87580553,0
+SAP.US,D,20160504,000000,70.4839,70.5374,70.0754,70.3478,1235244.1697403,0
+SAP.US,D,20160505,000000,69.7389,70.6016,69.6241,69.985,1418491.8031294,0
+SAP.US,D,20160506,000000,69.912,70.3186,69.7292,70.2184,514663.90886782,0
+SAP.US,D,20160509,000000,71.1998,71.4644,70.9644,71.1094,1028013.8977215,0
+SAP.US,D,20160510,000000,70.982,71.692,70.9722,71.656,672226.35938368,0
+SAP.US,D,20160511,000000,71.1094,71.5441,70.9722,70.982,1054673.7254879,0
+SAP.US,D,20160512,000000,71.9322,72.0713,70.9917,71.3409,605410.75077988,0
+SAP.US,D,20160513,000000,71.193,71.4994,70.8701,71.1385,1292131.3545756,0
+SAP.US,D,20160516,000000,71.3234,72.1453,71.2494,71.8768,644977.42663452,0
+SAP.US,D,20160517,000000,71.5636,71.729,70.8331,71.0744,1035265.1323533,0
+SAP.US,D,20160518,000000,71.1094,72.191,70.982,71.5918,715666.94025638,0
+SAP.US,D,20160519,000000,71.2115,71.406,70.695,70.9255,867330.1160924,0
+SAP.US,D,20160520,000000,71.7192,71.9974,71.5441,71.7747,956515.26434139,0
+SAP.US,D,20160523,000000,72.2834,72.5693,71.941,71.9877,791080.60291169,0
+SAP.US,D,20160524,000000,73.0596,73.6315,73.0313,73.4661,926311.55372017,0
+SAP.US,D,20160525,000000,74.3902,74.61,74.0021,74.3513,2968871.1549656,0
+SAP.US,D,20160526,000000,75.2023,75.3025,74.7948,74.9981,993118.93747255,0
+SAP.US,D,20160527,000000,74.9796,75.1099,74.5837,74.8035,548574.97126588,0
+SAP.US,D,20160531,000000,75.285,75.3774,74.6382,74.8687,1453699.3077323,0
+SAP.US,D,20160601,000000,74.7773,75.0448,74.6469,74.9981,836235.03719871,0
+SAP.US,D,20160602,000000,74.3804,74.7296,74.112,74.7296,668362.73542988,0
+SAP.US,D,20160603,000000,74.6849,75.1449,74.3513,74.9611,608247.2964128,0
+SAP.US,D,20160606,000000,75.1449,75.3025,74.8317,75.1099,494477.03916778,0
+SAP.US,D,20160607,000000,75.7013,75.9026,75.5525,75.6352,504483.59902469,0
+SAP.US,D,20160608,000000,75.4231,75.4776,74.9699,75.285,460304.83773718,0
+SAP.US,D,20160609,000000,74.3902,74.8133,74.3902,74.5643,399067.73460791,0
+SAP.US,D,20160610,000000,72.8748,73.1695,71.9789,72.4409,1362950.4096073,0
+SAP.US,D,20160613,000000,70.8613,71.5082,70.8234,70.9158,1617559.9382218,0
+SAP.US,D,20160614,000000,69.4938,70.306,69.4665,70.2894,2306342.9235107,0
+SAP.US,D,20160615,000000,70.2135,70.6201,69.9937,70.0287,1439412.7408185,0
+SAP.US,D,20160616,000000,69.1339,70.483,68.737,70.3721,1923269.4405923,0
+SAP.US,D,20160617,000000,70.8147,71.1473,69.9976,71.017,1187522.5537043,0
+SAP.US,D,20160620,000000,73.2074,73.2337,72.0888,72.1161,1124378.3131524,0
+SAP.US,D,20160621,000000,73.0965,73.6772,72.8456,73.3445,1077030.9278559,0
+SAP.US,D,20160622,000000,73.8912,74.0565,72.7726,72.8018,1226480.590554,0
+SAP.US,D,20160623,000000,74.361,74.9699,73.6772,74.8687,1460843.6192956,0
+SAP.US,D,20160624,000000,68.4958,70.4742,68.2653,68.2848,3985951.1408328,0
+SAP.US,D,20160627,000000,66.816,66.8248,65.929,66.5106,2351635.1240589,0
+SAP.US,D,20160628,000000,68.0455,68.3402,67.4726,68.2011,1167398.3984963,0
+SAP.US,D,20160629,000000,69.5035,69.6319,68.847,69.3566,1028206.1536234,0
+SAP.US,D,20160630,000000,68.7001,69.2905,68.1554,69.2827,1091141.6885706,0
+SAP.US,D,20160701,000000,69.6601,69.7982,69.1242,69.236,477376.5449625,0
+SAP.US,D,20160705,000000,69.2068,69.2448,68.2848,68.4871,1000841.044848,0
+SAP.US,D,20160706,000000,68.0893,69.0415,67.7216,68.9958,1225272.5655019,0
+SAP.US,D,20160707,000000,68.9121,69.1242,68.6904,68.8849,1312412.810067,0
+SAP.US,D,20160708,000000,70.4266,70.9071,70.1134,70.7407,1557128.8705315,0
+SAP.US,D,20160711,000000,71.9138,72.1637,71.7844,72.0529,1534982.429981,0
+SAP.US,D,20160712,000000,72.4312,72.6802,72.0801,72.3203,1215049.0751888,0
+SAP.US,D,20160713,000000,72.2377,72.652,72.0529,72.1161,590064.20613957,0
+SAP.US,D,20160714,000000,73.1977,73.4467,72.9107,73.151,1079076.8596463,0
+SAP.US,D,20160715,000000,72.6705,72.9477,72.5499,72.9292,760547.89823374,0
+SAP.US,D,20160718,000000,73.0498,73.5585,72.7726,73.5021,1280227.9383604,0
+SAP.US,D,20160719,000000,73.0498,73.3737,72.6899,73.2521,1523119.1099164,0
+SAP.US,D,20160720,000000,76.6331,77.3996,76.4853,77.3072,3145722.9382705,0
+SAP.US,D,20160721,000000,77.9627,78.3693,77.4725,77.7595,2305020.7786452,0
+SAP.US,D,20160722,000000,77.5202,78.3226,77.4278,77.991,1638754.3522205,0
+SAP.US,D,20160725,000000,78.1291,78.3051,77.9083,78.2127,853085.70154216,0
+SAP.US,D,20160726,000000,78.8226,79.0054,78.5639,78.8031,992780.69045797,0
+SAP.US,D,20160727,000000,79.7174,79.8001,79.0803,79.5608,1250551.6463363,0
+SAP.US,D,20160728,000000,80.1785,80.41,79.8517,79.9207,2132385.2597987,0
+SAP.US,D,20160729,000000,80.8623,81.0655,80.4742,80.7066,1950784.6529061,0
+SAP.US,D,20160801,000000,80.5024,80.9177,80.3633,80.6045,749619.12691154,0
+SAP.US,D,20160802,000000,80.0326,80.0501,79.5511,79.911,1576149.867543,0
+SAP.US,D,20160803,000000,79.3945,79.5881,79.3021,79.5608,795527.16320977,0
+SAP.US,D,20160804,000000,78.7662,79.5414,78.7564,79.3945,1436086.8165262,0
+SAP.US,D,20160805,000000,78.9977,79.6707,78.951,79.6153,1207670.3553601,0
+SAP.US,D,20160808,000000,78.7564,79.3313,78.7564,79.3021,592683.82131633,0
+SAP.US,D,20160809,000000,79.7077,81.1492,79.6805,80.6045,1393677.4264001,0
+SAP.US,D,20160810,000000,81.1404,81.1949,80.799,80.9644,900293.26436449,0
+SAP.US,D,20160811,000000,81.3068,81.3982,80.9741,81.0101,1257314.5304151,0
+SAP.US,D,20160812,000000,81.3894,81.4079,80.6969,80.834,878504.60485072,0
+SAP.US,D,20160815,000000,81.048,81.4254,80.9819,81.2688,473483.10592231,0
+SAP.US,D,20160816,000000,81.2494,81.4993,81.0198,81.0286,770660.35305266,0
+SAP.US,D,20160817,000000,80.8992,81.2873,80.5753,81.1404,463415.88778619,0
+SAP.US,D,20160818,000000,81.1025,81.3894,80.9741,81.3155,324253.45799972,0
+SAP.US,D,20160819,000000,81.6112,81.6384,81.1949,81.4351,574063.7858115,0
+SAP.US,D,20160822,000000,80.5948,80.9459,80.4644,80.8623,380863.05409971,0
+SAP.US,D,20160823,000000,81.1949,81.371,80.9089,81.0655,367568.6098883,0
+SAP.US,D,20160824,000000,80.9459,81.0013,80.5666,80.6774,418633.62802586,0
+SAP.US,D,20160825,000000,80.585,80.8438,80.4644,80.7066,459842.1898449,0
+SAP.US,D,20160826,000000,80.8817,81.7766,80.2359,80.5948,940874.68126288,0
+SAP.US,D,20160829,000000,80.0413,80.7504,80.0326,80.5315,785015.80309705,0
+SAP.US,D,20160830,000000,81.9156,82.1841,81.7571,81.9526,779592.54169304,0
+SAP.US,D,20160831,000000,81.157,81.4536,80.8963,81.2406,530697.22860156,0
+SAP.US,D,20160901,000000,81.5276,81.7571,81.1949,81.7036,662807.87640318,0
+SAP.US,D,20160902,000000,82.4885,82.9418,82.2755,82.7833,580341.40365659,0
+SAP.US,D,20160906,000000,83.3192,83.577,83.0245,83.4845,581560.73787937,0
+SAP.US,D,20160907,000000,83.8269,84.0399,83.4486,83.8726,672734.24395876,0
+SAP.US,D,20160908,000000,83.4661,83.5964,82.6549,82.6909,1141553.8591268,0
+SAP.US,D,20160909,000000,81.8592,81.9341,80.8992,80.9362,1310713.3501427,0
+SAP.US,D,20160912,000000,80.6969,82.0168,80.6045,81.9701,962807.27567647,0
+SAP.US,D,20160913,000000,81.4809,81.7406,80.9819,81.4079,1012248.9137653,0
+SAP.US,D,20160914,000000,81.3894,81.9701,81.333,81.5645,607761.00207269,0
+SAP.US,D,20160915,000000,81.0568,82.0168,80.834,81.8874,821039.62420322,0
+SAP.US,D,20160916,000000,80.2806,80.5121,80.0686,80.2164,1120591.7971806,0
+SAP.US,D,20160919,000000,81.4634,81.7124,81.1307,81.3515,515782.48866072,0
+SAP.US,D,20160920,000000,82.5343,82.5527,82.0538,82.2288,757019.43697525,0
+SAP.US,D,20160921,000000,82.6082,83.504,82.3407,83.4116,773963.65900358,0
+SAP.US,D,20160922,000000,85.4989,85.6653,85.1381,85.2947,1976775.1833882,0
+SAP.US,D,20160923,000000,84.7412,84.8609,84.5117,84.5379,786428.42132816,0
+SAP.US,D,20160926,000000,84.0117,84.0672,83.577,83.7997,680893.29656582,0
+SAP.US,D,20160927,000000,82.8932,84.1868,82.791,84.0944,791770.46232441,0
+SAP.US,D,20160928,000000,84.4543,85.1283,83.9475,85.0359,1002904.4544476,0
+SAP.US,D,20160929,000000,84.002,84.3619,82.3777,82.6909,1031721.2494984,0
+SAP.US,D,20160930,000000,83.1256,84.6488,82.9671,84.4193,1114401.5683819,0
+SAP.US,D,20161003,000000,83.965,84.3269,83.6606,83.9388,590135.14548305,0
+SAP.US,D,20161004,000000,83.541,84.1508,83.4301,83.6431,632403.68502864,0
+SAP.US,D,20161005,000000,84.3901,84.4543,83.9008,84.002,457255.47407381,0
+SAP.US,D,20161006,000000,83.8726,84.0584,83.7063,83.9748,1016220.488894,0
+SAP.US,D,20161007,000000,83.5604,83.6139,82.2483,82.7181,1066005.5145296,0
+SAP.US,D,20161010,000000,83.0877,83.3279,83.0342,83.1996,812210.24620556,0
+SAP.US,D,20161011,000000,82.7833,82.8397,81.7668,81.833,971865.92140741,0
+SAP.US,D,20161012,000000,80.9089,81.0101,80.4469,80.5481,997901.68857235,0
+SAP.US,D,20161013,000000,79.874,80.8214,79.5696,80.5666,705427.00024048,0
+SAP.US,D,20161014,000000,80.2991,80.6045,79.4869,79.5414,1470827.5608111,0
+SAP.US,D,20161017,000000,79.8283,80.0326,79.5978,79.7447,650497.33004269,0
+SAP.US,D,20161018,000000,81.4254,81.4536,80.7893,80.9547,1176783.9820711,0
+SAP.US,D,20161019,000000,80.5218,80.8088,80.2524,80.3088,625994.46956085,0
+SAP.US,D,20161020,000000,79.7816,80.7504,79.6065,80.6045,1253067.4227639,0
+SAP.US,D,20161021,000000,82.3952,82.543,81.6015,82.0265,3345092.3085461,0
+SAP.US,D,20161024,000000,82.2483,82.3777,81.4536,81.5733,1016098.1442291,0
+SAP.US,D,20161025,000000,81.4079,81.8505,81.2873,81.5548,755081.45635978,0
+SAP.US,D,20161026,000000,81.0655,81.6112,80.9459,81.048,572598.7341526,0
+SAP.US,D,20161027,000000,81.5548,81.6297,80.9274,80.9547,865963.76265052,0
+SAP.US,D,20161028,000000,81.0568,81.6657,80.9556,81.1667,499424.28729595,0
+SAP.US,D,20161031,000000,81.157,81.547,80.9819,81.122,690561.60940815,0
+SAP.US,D,20161101,000000,81.0013,81.048,79.2924,79.6989,813318.54493419,0
+SAP.US,D,20161102,000000,79.8565,80.16,79.2603,79.4684,828565.36325105,0
+SAP.US,D,20161103,000000,78.9053,79.0531,78.1758,78.2302,999704.98724584,0
+SAP.US,D,20161104,000000,79.0054,79.3118,78.6825,78.8226,667610.1615251,0
+SAP.US,D,20161107,000000,79.5783,80.1055,79.5326,80.0773,679535.16797535,0
+SAP.US,D,20161108,000000,79.6707,80.1882,79.6532,79.8468,776875.25640569,0
+SAP.US,D,20161109,000000,78.0834,79.6348,78.0834,79.3945,825450.20077633,0
+SAP.US,D,20161110,000000,78.3411,78.9879,77.2517,77.8986,1429095.6928205,0
+SAP.US,D,20161111,000000,76.282,76.8918,75.9678,76.7615,1500784.5258897,0
+SAP.US,D,20161114,000000,75.2121,75.5992,74.8687,75.3687,1396999.2382667,0
+SAP.US,D,20161115,000000,74.7588,75.6264,74.7393,75.5797,2063323.2386512,0
+SAP.US,D,20161116,000000,75.3852,76.2081,75.3774,75.9503,956773.31905464,0
+SAP.US,D,20161117,000000,75.8667,76.3647,75.7655,76.1536,1171538.5830791,0
+SAP.US,D,20161118,000000,76.5777,76.9113,76.4026,76.8539,941743.43119395,0
+SAP.US,D,20161121,000000,77.4278,77.8061,77.2517,77.8061,739954.92649492,0
+SAP.US,D,20161122,000000,78.3051,78.9792,77.9083,78.8673,1878954.9692564,0
+SAP.US,D,20161123,000000,77.3344,77.7507,77.1788,77.705,922841.69452803,0
+SAP.US,D,20161125,000000,79.2389,79.2826,78.8226,79.0619,712576.45233592,0
+SAP.US,D,20161128,000000,78.5074,78.7107,78.0639,78.0931,769613.74070967,0
+SAP.US,D,20161129,000000,77.5017,78.3051,77.4093,78.0542,647351.32437515,0
+SAP.US,D,20161130,000000,77.8431,77.8431,76.7975,76.8539,645812.24905349,0
+SAP.US,D,20161201,000000,76.5485,76.6244,75.497,75.6439,940075.84256886,0
+SAP.US,D,20161202,000000,75.2383,76.1166,75.0817,75.6536,1353264.6189557,0
+SAP.US,D,20161205,000000,76.5135,76.9201,76.2723,76.7712,475160.97561167,0
+SAP.US,D,20161206,000000,76.1799,76.7897,76.1439,76.6419,736765.74035744,0
+SAP.US,D,20161207,000000,77.1126,78.452,77.0669,78.2584,632244.32853241,0
+SAP.US,D,20161208,000000,77.7322,78.166,77.6213,77.7964,950092.68349005,0
+SAP.US,D,20161209,000000,77.917,78.1466,77.7682,77.9715,590781.82442583,0
+SAP.US,D,20161212,000000,78.2215,78.2487,77.6029,78.0007,830350.15600884,0
+SAP.US,D,20161213,000000,78.6563,79.4684,78.6563,78.9053,526755.46855929,0
+SAP.US,D,20161214,000000,79.0531,79.4042,78.2302,78.415,743737.33004096,0
+SAP.US,D,20161215,000000,77.8334,78.4423,77.705,78.203,834636.33170426,0
+SAP.US,D,20161216,000000,78.3226,78.6913,78.2769,78.5074,602772.62968743,0
+SAP.US,D,20161219,000000,78.9325,79.3118,78.5989,78.7477,459483.38070177,0
+SAP.US,D,20161220,000000,79.2097,79.5054,79.0346,79.4684,461736.98999041,0
+SAP.US,D,20161221,000000,79.9849,80.0413,79.2826,79.3751,517829.44855747,0
+SAP.US,D,20161222,000000,79.3751,79.414,79.0298,79.1543,1105373.7658437,0
+SAP.US,D,20161223,000000,78.9053,79.1902,78.8858,79.1367,378104.64455527,0
+SAP.US,D,20161227,000000,79.2,79.5511,79.1727,79.2389,346811.14112111,0
+SAP.US,D,20161228,000000,79.3468,79.449,78.9977,79.127,393515.95990049,0
+SAP.US,D,20161229,000000,79.7729,80.054,79.6348,79.8925,573497.29917006,0
+SAP.US,D,20161230,000000,80.2709,80.5568,79.4869,79.8196,904200.06878823,0
+SAP.US,D,20170103,000000,79.6532,79.8283,79.3468,79.6989,870299.28745444,0
+SAP.US,D,20170104,000000,79.1076,80.0686,78.951,80.0326,1145274.5762872,0
+SAP.US,D,20170105,000000,79.7631,81.2231,79.7272,81.1307,1362126.8963591,0
+SAP.US,D,20170106,000000,81.1025,81.9429,81.0101,81.7036,981228.88664083,0
+SAP.US,D,20170109,000000,82.1646,82.6354,82.1189,82.5255,1332786.7951368,0
+SAP.US,D,20170110,000000,82.2191,82.4516,81.7406,81.8505,627959.18094342,0
+SAP.US,D,20170111,000000,81.1122,82.1189,81.048,81.9993,1535374.1385298,0
+SAP.US,D,20170112,000000,81.9341,82.7658,81.8874,82.5527,665308.23123438,0
+SAP.US,D,20170113,000000,82.4516,82.8202,82.2853,82.5985,437274.22565924,0
+SAP.US,D,20170117,000000,82.6636,82.8747,82.4516,82.7833,924519.56421739,0
+SAP.US,D,20170118,000000,82.1004,82.543,82.0722,82.5158,855360.90106577,0
+SAP.US,D,20170119,000000,82.008,82.6451,82.008,82.4039,1249099.960061,0
+SAP.US,D,20170120,000000,82.5343,82.7375,82.4788,82.5615,453410.35603571,0
+SAP.US,D,20170123,000000,82.5985,82.6257,82.045,82.4691,701204.56714356,0
+SAP.US,D,20170124,000000,83.1256,83.2365,82.4788,82.7755,1286883.8993707,0
+SAP.US,D,20170125,000000,83.9845,84.3074,83.6334,84.2442,1096784.9647501,0
+SAP.US,D,20170126,000000,83.7063,84.0769,83.5137,83.8726,827837.46390052,0
+SAP.US,D,20170127,000000,84.2442,84.5564,83.9193,84.1508,848366.69304085,0
+SAP.US,D,20170130,000000,83.7355,84.4455,83.5672,84.3444,1221037.7951278,0
+SAP.US,D,20170131,000000,84.714,84.7772,84.215,84.5117,1000961.3333,0
+SAP.US,D,20170201,000000,83.9748,84.0497,83.291,83.7715,1275213.8633144,0
+SAP.US,D,20170202,000000,85.4795,85.5544,84.7315,84.8434,1604134.9244941,0
+SAP.US,D,20170203,000000,85.3326,85.4989,85.0272,85.4435,680808.99183878,0
+SAP.US,D,20170206,000000,83.9388,84.3444,83.8629,84.2695,1323325.1316863,0
+SAP.US,D,20170207,000000,84.3706,84.9533,84.3269,84.926,1659935.4008358,0
+SAP.US,D,20170208,000000,84.7043,85.1673,84.6119,84.7685,707954.08583878,0
+SAP.US,D,20170209,000000,84.8696,85.1157,84.6945,84.6945,594017.27535254,0
+SAP.US,D,20170210,000000,84.6848,84.9085,84.6313,84.714,451567.98931799,0
+SAP.US,D,20170213,000000,85.7752,85.8219,85.4065,85.4532,433576.12684024,0
+SAP.US,D,20170214,000000,85.4153,85.4532,85.0359,85.3968,475990.6574985,0
+SAP.US,D,20170215,000000,84.4455,85.4707,84.3998,85.3783,756905.31716181,0
+SAP.US,D,20170216,000000,85.4065,85.7392,85.3783,85.6565,647362.63354585,0
+SAP.US,D,20170217,000000,85.1848,85.4989,85.1381,85.3871,784384.54575069,0
+SAP.US,D,20170221,000000,85.4717,86.0251,85.4338,86.0251,654517.22617344,0
+SAP.US,D,20170222,000000,86.4045,86.9677,86.2751,86.8198,656461.37542746,0
+SAP.US,D,20170223,000000,86.7371,87.2244,86.6545,86.9394,486916.34450142,0
+SAP.US,D,20170224,000000,85.8958,86.2284,85.673,86.2284,682180.4858128,0
+SAP.US,D,20170227,000000,85.7849,86.2061,85.7664,86.0893,555061.29471572,0
+SAP.US,D,20170228,000000,86.0339,86.421,86.0339,86.0533,645933.56561191,0
+SAP.US,D,20170301,000000,86.7741,87.4199,86.7079,87.2536,1113340.5625489,0
+SAP.US,D,20170302,000000,86.7274,87.4657,86.635,87.2361,600955.96563039,0
+SAP.US,D,20170303,000000,86.921,87.4005,86.8198,87.4005,530832.93864996,0
+SAP.US,D,20170306,000000,86.9852,87.0776,86.6155,86.8928,411581.84604101,0
+SAP.US,D,20170307,000000,86.7741,87.1797,86.5718,86.8286,559790.5842813,0
+SAP.US,D,20170308,000000,86.9764,87.346,86.9112,86.9764,374638.89778884,0
+SAP.US,D,20170309,000000,87.6047,87.6174,87.0863,87.3363,662631.04209769,0
+SAP.US,D,20170310,000000,87.6787,88.0065,87.3635,87.8985,1330966.018654,0
+SAP.US,D,20170313,000000,87.6223,87.9831,87.6223,87.845,949048.12735991,0
+SAP.US,D,20170314,000000,87.8071,87.8907,87.382,87.4569,906473.21209899,0
+SAP.US,D,20170315,000000,87.6787,88.805,87.6135,88.6941,1003742.3611858,0
+SAP.US,D,20170316,000000,89.9323,89.9868,89.5248,89.8944,1415962.6613182,0
+SAP.US,D,20170317,000000,90.0607,90.2912,89.7524,89.9129,1529641.4170912,0
+SAP.US,D,20170320,000000,90.5597,90.6715,90.2552,90.6054,1272044.211199,0
+SAP.US,D,20170321,000000,91.0859,91.2337,89.5063,89.5909,1701879.0587503,0
+SAP.US,D,20170322,000000,89.8856,90.55,89.7923,90.1823,760916.98844114,0
+SAP.US,D,20170323,000000,89.8856,90.7737,89.8205,90.3836,622746.68135701,0
+SAP.US,D,20170324,000000,90.4488,90.798,90.1249,90.4021,464367.91433787,0
+SAP.US,D,20170327,000000,89.7086,90.1823,89.5248,89.9031,563287.17424054,0
+SAP.US,D,20170328,000000,90.6968,91.1005,90.6239,90.9575,709641.20848598,0
+SAP.US,D,20170329,000000,90.4303,90.9575,90.2912,90.8826,822756.56193681,0
+SAP.US,D,20170330,000000,90.4109,90.725,90.2912,90.4206,804510.75717151,0
+SAP.US,D,20170331,000000,90.265,91.0664,90.265,90.6618,617538.29419631,0
+SAP.US,D,20170403,000000,91.0762,91.1423,90.1823,90.6968,624549.98003049,0
+SAP.US,D,20170404,000000,90.6715,90.9838,90.6142,90.939,462635.55500787,0
+SAP.US,D,20170405,000000,90.2747,90.7902,89.8302,89.9323,554091.79035477,0
+SAP.US,D,20170406,000000,89.7008,90.1911,89.5248,89.8302,559146.98965781,0
+SAP.US,D,20170407,000000,89.6259,90.1823,89.5909,90.0607,485819.35494349,0
+SAP.US,D,20170410,000000,89.7183,90.015,89.6036,89.9411,719549.07012587,0
+SAP.US,D,20170411,000000,89.6172,89.8205,88.6941,89.6357,910987.62742127,0
+SAP.US,D,20170412,000000,89.7008,90.0335,89.4975,89.8944,786884.90058188,0
+SAP.US,D,20170413,000000,89.2194,89.6639,88.8147,88.8235,1108461.1694449,0
+SAP.US,D,20170417,000000,89.1931,89.4888,89.0637,89.3779,742315.458852,0
+SAP.US,D,20170418,000000,89.4051,89.6075,89.1095,89.5987,528749.99502825,0
+SAP.US,D,20170419,000000,89.6736,89.8759,89.4518,89.6259,998178.2492013,0
+SAP.US,D,20170420,000000,90.0413,90.0607,89.6823,89.7183,755103.04659476,0
+SAP.US,D,20170421,000000,89.8574,89.8944,89.4226,89.5812,993158.00551679,0
+SAP.US,D,20170424,000000,93.1139,94.1615,92.9184,93.6275,2079801.728468,0
+SAP.US,D,20170425,000000,94.0866,94.4348,93.4874,94.3132,1601257.2546041,0
+SAP.US,D,20170426,000000,93.0964,93.3289,92.5303,92.5828,1785367.4692857,0
+SAP.US,D,20170427,000000,92.6461,93.1324,92.4525,92.9943,734161.54677708,0
+SAP.US,D,20170428,000000,92.4165,92.7696,92.3504,92.5177,797695.43966494,0
+SAP.US,D,20170501,000000,92.7385,93.3765,92.7385,93.216,562380.38437166,0
+SAP.US,D,20170502,000000,93.1324,93.6275,93.039,93.6177,1048626.4034825,0
+SAP.US,D,20170503,000000,93.1616,93.2919,92.8717,93.1703,692354.62701736,0
+SAP.US,D,20170504,000000,93.7296,94.6235,93.6635,94.5291,624488.29364486,0
+SAP.US,D,20170505,000000,94.6906,95.9667,94.6614,95.9482,562571.61216714,0
+SAP.US,D,20170508,000000,95.139,95.4998,95.0339,95.4045,525621.46716998,0
+SAP.US,D,20170509,000000,95.4707,96.0825,95.4425,95.7459,931831.45712835,0
+SAP.US,D,20170510,000000,96.0348,96.0825,95.3569,95.4804,585068.63700932,0
+SAP.US,D,20170511,000000,95.2333,95.3666,94.748,95.2051,700089.07166994,0
+SAP.US,D,20170512,000000,95.813,96.5153,95.7362,96.3422,597437.78543617,0
+SAP.US,D,20170515,000000,96.313,96.6398,96.2935,96.4764,354419.12868313,0
+SAP.US,D,20170516,000000,97.8498,97.9373,97.0619,97.5774,495835.16775824,0
+SAP.US,D,20170517,000000,97.5483,97.9957,96.8577,96.8577,738645.11890654,0
+SAP.US,D,20170518,000000,96.5921,97.3246,96.5348,96.8674,1168049.1898648,0
+SAP.US,D,20170519,000000,97.9082,98.2778,97.8303,97.9373,766924.21429585,0
+SAP.US,D,20170522,000000,98.2875,98.5793,98.2486,98.5598,720271.82894426,0
+SAP.US,D,20170523,000000,99.3671,99.3963,98.8614,99.0656,889428.23564078,0
+SAP.US,D,20170524,000000,98.91,99.445,98.7835,99.3477,337726.79272949,0
+SAP.US,D,20170525,000000,99.1143,99.7173,99.0948,99.552,575051.79608814,0
+SAP.US,D,20170526,000000,98.589,99.1337,98.589,99.0851,838842.31509834,0
+SAP.US,D,20170530,000000,99.0364,99.445,99.017,99.3769,687123.62151525,0
+SAP.US,D,20170531,000000,100.262,100.602,99.7757,100.252,610599.60391846,0
+SAP.US,D,20170601,000000,99.7854,100.009,99.513,99.8535,630348.50028047,0
+SAP.US,D,20170602,000000,100.991,101.332,100.807,101.215,735456.96087548,0
+SAP.US,D,20170605,000000,100.709,101.098,100.583,100.884,358891.39164188,0
+SAP.US,D,20170606,000000,99.8729,100.505,99.8437,100.32,1101301.4362852,0
+SAP.US,D,20170607,000000,100.35,100.564,99.6395,100.174,716468.86326968,0
+SAP.US,D,20170608,000000,100.291,100.408,99.6881,100.223,599618.39916847,0
+SAP.US,D,20170609,000000,100.223,100.301,98.2972,98.8614,833313.15873232,0
+SAP.US,D,20170612,000000,96.8188,96.9647,95.9191,96.5435,1511143.7262512,0
+SAP.US,D,20170613,000000,98.1708,98.3264,97.5483,97.8498,837423.52822867,0
+SAP.US,D,20170614,000000,99.6103,99.7659,97.4996,98.2291,847707.67682095,0
+SAP.US,D,20170615,000000,96.5435,97.2467,96.2264,97.13,872894.22807695,0
+SAP.US,D,20170616,000000,97.7233,98.6279,97.5677,98.5987,925793.38808081,0
+SAP.US,D,20170619,000000,99.1434,99.445,99.0462,99.3769,490167.21702454,0
+SAP.US,D,20170620,000000,98.91,99.0267,98.1708,98.3653,672611.89929392,0
+SAP.US,D,20170621,000000,98.4431,99.0948,98.2778,99.0851,895507.42894541,0
+SAP.US,D,20170622,000000,99.8729,100.126,99.4061,99.7951,728601.54721825,0
+SAP.US,D,20170623,000000,99.4547,100.291,99.338,100.174,640112.42702053,0
+SAP.US,D,20170626,000000,100.447,100.641,99.7368,99.7854,610347.71784377,0
+SAP.US,D,20170627,000000,99.8632,99.9313,98.8516,98.9684,593073.47365228,0
+SAP.US,D,20170628,000000,98.91,99.7076,98.589,99.6395,720942.15433486,0
+SAP.US,D,20170629,000000,98.2389,98.2875,96.2264,96.8285,1134456.8404592,0
+SAP.US,D,20170630,000000,97.7331,97.9276,97.0911,97.5677,828118.13695518,0
+SAP.US,D,20170703,000000,96.7993,97.0328,96.0445,96.0727,588121.08499197,0
+SAP.US,D,20170705,000000,95.7362,96.6884,95.5952,96.5824,759810.74592536,0
+SAP.US,D,20170706,000000,94.891,96.1593,94.8054,95.6983,1044625.0132674,0
+SAP.US,D,20170707,000000,95.2051,96.4764,95.139,96.2361,760070.85685147,0
+SAP.US,D,20170710,000000,96.8771,97.3343,96.8285,97.1884,679712.00228085,0
+SAP.US,D,20170711,000000,96.1885,97.0328,96.1885,96.8674,513949.37490084,0
+SAP.US,D,20170712,000000,96.9744,97.9276,96.8382,97.7233,686002.9855095,0
+SAP.US,D,20170713,000000,97.6942,97.8887,96.9452,97.0717,513104.2714176,0
+SAP.US,D,20170714,000000,97.2467,97.8206,97.1981,97.7525,615726.77067141,0
+SAP.US,D,20170717,000000,97.2078,97.7233,97.1106,97.6942,627096.59965092,0
+SAP.US,D,20170718,000000,96.8285,97.4413,96.8188,97.3246,992421.88131484,0
+SAP.US,D,20170719,000000,98.3361,98.4431,98.0151,98.375,965226.4100999,0
+SAP.US,D,20170720,000000,97.7914,98.9294,97.7817,98.6279,1272899.5957466,0
+SAP.US,D,20170721,000000,96.7166,97.2273,96.2751,97.1981,1416608.3121546,0
+SAP.US,D,20170724,000000,96.5153,96.8674,96.0825,96.6495,1709047.0167615,0
+SAP.US,D,20170725,000000,97.2273,97.3635,96.669,96.8188,869676.2549595,0
+SAP.US,D,20170726,000000,97.2759,98.2389,97.1884,98.1124,763105.82702486,0
+SAP.US,D,20170727,000000,98.5793,98.7738,96.9355,97.9373,786253.64323552,0
+SAP.US,D,20170728,000000,98.5793,99.2115,98.4237,98.8614,921486.65025685,0
+SAP.US,D,20170731,000000,98.696,98.7057,98.0541,98.6571,638669.99370303,0
+SAP.US,D,20170801,000000,99.4352,99.9118,99.2893,99.7951,1168222.939851,0
+SAP.US,D,20170802,000000,99.6298,99.6881,98.6182,99.1143,615313.47188763,0
+SAP.US,D,20170803,000000,99.9507,100.243,99.6006,99.8924,921132.98164586,0
+SAP.US,D,20170804,000000,100.398,100.622,99.9021,100.058,552707.95910363,0
+SAP.US,D,20170807,000000,99.4936,99.6395,99.1921,99.3574,499784.1245455,0
+SAP.US,D,20170808,000000,99.6978,99.8924,99.0073,99.1726,720540.16472179,0
+SAP.US,D,20170809,000000,98.1027,98.696,98.0054,98.5112,603488.19176083,0
+SAP.US,D,20170810,000000,97.5677,97.7233,96.7264,96.7653,841076.39036487,0
+SAP.US,D,20170811,000000,97.2565,97.5774,96.8674,97.3635,615519.09317309,0
+SAP.US,D,20170814,000000,98.6182,98.9781,98.5015,98.5209,701324.85559555,0
+SAP.US,D,20170815,000000,98.482,98.9489,98.1513,98.696,572521.62617055,0
+SAP.US,D,20170816,000000,98.5696,99.1143,98.5209,98.9489,558416.00598799,0
+SAP.US,D,20170817,000000,98.3945,98.482,97.4315,97.451,405306.28440877,0
+SAP.US,D,20170818,000000,97.6553,97.9762,97.3926,97.7039,523854.15222145,0
+SAP.US,D,20170821,000000,97.665,97.8984,97.2565,97.8012,425159.01951993,0
+SAP.US,D,20170822,000000,98.1805,98.482,97.9762,98.2486,458330.87339677,0
+SAP.US,D,20170823,000000,98.1708,98.6571,98.1319,98.3945,345308.0495244,0
+SAP.US,D,20170824,000000,98.0443,98.1416,97.3537,97.5094,590255.43393505,0
+SAP.US,D,20170825,000000,97.8401,98.2972,97.7525,97.9762,406256.25474759,0
+SAP.US,D,20170828,000000,98.4237,98.5112,97.8887,98.2097,371753.00304741,0
+SAP.US,D,20170829,000000,97.0133,98.093,96.9647,97.665,990362.58414096,0
+SAP.US,D,20170830,000000,97.3926,97.6455,97.0717,97.4315,616141.09756161,0
+SAP.US,D,20170831,000000,97.4996,97.9568,97.1689,97.8206,819847.02074755,0
+SAP.US,D,20170901,000000,98.5307,98.5598,97.9762,98.1805,406260.3671733,0
+SAP.US,D,20170905,000000,97.986,98.4431,97.2565,97.6455,380486.76714732,0
+SAP.US,D,20170906,000000,98.8225,99.1143,98.268,98.8711,734502.87811095,0
+SAP.US,D,20170907,000000,100.583,101.001,100.301,100.68,1114526.997366,0
+SAP.US,D,20170908,000000,101.468,101.672,100.846,100.943,913092.16127795,0
+SAP.US,D,20170911,000000,102.1,102.83,102.052,102.713,1146902.0687617,0
+SAP.US,D,20170912,000000,102.47,102.733,102.139,102.48,900115.40195257,0
+SAP.US,D,20170913,000000,102.295,102.441,102.023,102.343,629210.38646545,0
+SAP.US,D,20170914,000000,101.517,102.023,101.332,101.789,432746.44495341,0
+SAP.US,D,20170915,000000,102.305,102.645,101.896,102.285,779421.87602611,0
+SAP.US,D,20170918,000000,102.509,102.81,102.421,102.587,1134818.7339216,0
+SAP.US,D,20170919,000000,103.122,103.151,102.587,102.83,687802.17175727,0
+SAP.US,D,20170920,000000,102.762,102.927,101.575,102.441,682762.39405065,0
+SAP.US,D,20170921,000000,102.188,102.538,101.838,102.178,493155.9224087,0
+SAP.US,D,20170922,000000,102.81,103.015,102.343,102.791,498208.03739245,0
+SAP.US,D,20170925,000000,102.392,102.402,101.001,101.556,517960.01807374,0
+SAP.US,D,20170926,000000,100.758,100.923,100.077,100.593,824796.32508857,0
+SAP.US,D,20170927,000000,100.126,100.972,100.126,100.651,712320.45383552,0
+SAP.US,D,20170928,000000,100.982,101.556,100.982,101.41,444890.43807267,0
+SAP.US,D,20170929,000000,101.381,102.207,101.215,102.198,589444.25796391,0
+SAP.US,D,20171002,000000,102.509,103.161,102.48,103.044,597956.97918195,0
+SAP.US,D,20171003,000000,103.141,103.666,103.131,103.404,405805.94413244,0
+SAP.US,D,20171004,000000,102.616,103.063,102.47,102.645,584813.66661535,0
+SAP.US,D,20171005,000000,102.81,103.404,102.567,103.384,616058.84904742,0
+SAP.US,D,20171006,000000,102.382,103.433,102.382,103.433,844608.96404907,0
+SAP.US,D,20171009,000000,104.065,104.688,103.968,104.688,655005.5767264,0
+SAP.US,D,20171010,000000,104.824,104.902,104.211,104.717,601642.74072382,0
+SAP.US,D,20171011,000000,104.581,105.135,104.551,104.999,560802.24100576,0
+SAP.US,D,20171012,000000,104.902,105.359,104.863,104.989,346107.91632484,0
+SAP.US,D,20171013,000000,105.047,105.485,104.95,105.057,370017.55939812,0
+SAP.US,D,20171016,000000,104.483,104.483,103.978,104.24,553267.24900008,0
+SAP.US,D,20171017,000000,103.579,103.89,103.336,103.773,352358.80340282,0
+SAP.US,D,20171018,000000,104.551,104.561,103.598,104.172,571890.36882419,0
+SAP.US,D,20171019,000000,104.756,105.913,104.201,105.699,1930807.5169172,0
+SAP.US,D,20171020,000000,105.009,105.047,104.269,104.425,832643.86144815,0
+SAP.US,D,20171023,000000,104.911,105.456,104.639,104.697,772729.93129082,0
+SAP.US,D,20171024,000000,104.581,104.863,104.036,104.678,600885.0262869,0
+SAP.US,D,20171025,000000,105.534,105.894,104.697,105.096,853797.15118985,0
+SAP.US,D,20171026,000000,105.621,106.244,104.989,105.699,601901.8235435,0
+SAP.US,D,20171027,000000,106.613,106.633,105.767,106.399,624116.11911817,0
+SAP.US,D,20171030,000000,105.719,106.088,105.689,106.069,392738.71144145,0
+SAP.US,D,20171031,000000,106.477,106.701,105.845,106.448,354379.03253246,0
+SAP.US,D,20171101,000000,108.452,108.958,108.063,108.374,982916.00928803,0
+SAP.US,D,20171102,000000,108.121,108.248,107.11,107.674,630169.60976212,0
+SAP.US,D,20171103,000000,107.353,107.401,106.827,107.11,984855.01800992,0
+SAP.US,D,20171106,000000,107.635,107.683,106.876,107.187,738944.29787688,0
+SAP.US,D,20171107,000000,106.72,106.72,106.108,106.468,1223604.9768768,0
+SAP.US,D,20171108,000000,106.263,106.993,106.059,106.808,521313.70123959,0
+SAP.US,D,20171109,000000,104.902,105.184,104.153,104.979,681639.70183204,0
+SAP.US,D,20171110,000000,105.437,105.446,104.483,104.94,522450.78694819,0
+SAP.US,D,20171113,000000,103.472,104.756,103.404,104.736,555887.89228326,0
+SAP.US,D,20171114,000000,105.456,105.553,104.843,105.407,467219.8815672,0
+SAP.US,D,20171115,000000,104.921,105.728,104.775,105.213,712221.7556185,0
+SAP.US,D,20171116,000000,105.728,106.273,105.621,106.205,523235.23215222,0
+SAP.US,D,20171117,000000,106.341,106.526,105.865,106.02,422398.55376263,0
+SAP.US,D,20171120,000000,105.923,106.506,105.806,106.292,321480.65496529,0
+SAP.US,D,20171121,000000,107.11,107.713,107.061,107.46,307895.25663495,0
+SAP.US,D,20171122,000000,106.925,107.781,105.816,106.117,413112.69651126,0
+SAP.US,D,20171124,000000,107.946,108.559,107.79,108.5,315552.59330548,0
+SAP.US,D,20171127,000000,108.121,108.364,107.713,107.878,422735.77267079,0
+SAP.US,D,20171128,000000,108.209,108.257,107.372,107.674,303297.56469206,0
+SAP.US,D,20171129,000000,107.479,107.479,104.892,105.3,659327.73614677,0
+SAP.US,D,20171130,000000,105.748,105.942,105.096,105.651,854131.28577872,0
+SAP.US,D,20171201,000000,103.978,104.561,103.248,104.182,708811.52659915,0
+SAP.US,D,20171204,000000,104.979,104.979,103.802,103.861,610649.9811334,0
+SAP.US,D,20171205,000000,103.277,104.493,103.092,103.754,572601.81847188,0
+SAP.US,D,20171206,000000,103.199,104.911,102.976,104.59,517150.89831545,0
+SAP.US,D,20171207,000000,104.26,104.979,104.153,104.775,376316.76747819,0
+SAP.US,D,20171208,000000,105.407,105.602,104.775,104.902,275663.09203267,0
+SAP.US,D,20171211,000000,103.822,104.493,103.764,104.425,587515.53030629,0
+SAP.US,D,20171212,000000,104.834,105.3,104.59,105.009,501627.51936965,0
+SAP.US,D,20171213,000000,105.495,105.777,104.931,105.232,348592.84955962,0
+SAP.US,D,20171214,000000,106.575,107.119,106.069,106.069,659307.17401823,0
+SAP.US,D,20171215,000000,105.826,106.905,105.689,106.526,916504.44651016,0
+SAP.US,D,20171218,000000,108.413,108.5,107.946,108.053,506741.32073904,0
+SAP.US,D,20171219,000000,107.742,107.82,106.759,107.382,458100.57755705,0
+SAP.US,D,20171220,000000,106.03,106.088,104.95,105.485,505345.15221077,0
+SAP.US,D,20171221,000000,105.203,105.758,105.067,105.213,396792.5350843,0
+SAP.US,D,20171222,000000,104.668,104.979,104.347,104.931,281699.10486735,0
+SAP.US,D,20171226,000000,104.785,104.853,104.328,104.727,169478.20400827,0
+SAP.US,D,20171227,000000,105.086,105.651,104.94,105.427,340638.3901316,0
+SAP.US,D,20171228,000000,105.116,105.349,104.425,104.756,523490.20254619,0
+SAP.US,D,20171229,000000,104.61,105.028,104.386,104.727,308733.1633732,0
+SAP.US,D,20180102,000000,103.686,104.775,103.588,104.756,579967.17291706,0
+SAP.US,D,20180103,000000,104.979,105.962,104.902,105.621,543035.53383559,0
+SAP.US,D,20180104,000000,106.983,107.469,106.905,107.236,578586.42598519,0
+SAP.US,D,20180105,000000,107.606,108.588,107.518,108.423,509968.54681434,0
+SAP.US,D,20180108,000000,107.275,107.576,106.964,107.003,553076.0212046,0
+SAP.US,D,20180109,000000,106.594,106.682,105.738,106.409,553445.111412,0
+SAP.US,D,20180110,000000,105.913,106.088,104.94,105.203,757200.38370645,0
+SAP.US,D,20180111,000000,103.024,103.131,101.935,102.188,2458128.4440115,0
+SAP.US,D,20180112,000000,102.373,103.122,102.061,102.655,1720246.1800741,0
+SAP.US,D,20180116,000000,104.376,104.746,102.937,103.161,994782.41367193,0
+SAP.US,D,20180117,000000,102.606,103.783,102.441,103.647,1048274.7910843,0
+SAP.US,D,20180118,000000,104.182,104.571,103.55,104.085,963489.9383442,0
+SAP.US,D,20180119,000000,105.417,105.563,104.989,105.514,881770.89897025,0
+SAP.US,D,20180122,000000,104.571,105.125,104.201,105.116,720442.49461119,0
+SAP.US,D,20180123,000000,106.283,106.857,106.01,106.516,562811.1609647,0
+SAP.US,D,20180124,000000,107.158,107.489,106.292,106.604,603074.89297705,0
+SAP.US,D,20180125,000000,106.419,106.526,104.979,105.174,685551.64678791,0
+SAP.US,D,20180126,000000,106.098,106.789,105.923,106.75,1676937.196824,0
+SAP.US,D,20180129,000000,105.991,106.399,105.213,105.816,2090520.766079,0
+SAP.US,D,20180130,000000,105.31,105.378,102.713,103.287,6593793.4708942,0
+SAP.US,D,20180131,000000,104.717,105.719,104.367,105.563,5479376.480916,0
+SAP.US,D,20180201,000000,104.61,104.911,103.783,104.065,1452753.4498191,0
+SAP.US,D,20180202,000000,103.326,103.326,101.575,101.74,1392294.6232553,0
+SAP.US,D,20180205,000000,100.457,101.556,98.2389,98.6766,1449015.2548495,0
+SAP.US,D,20180206,000000,97.8012,101.108,97.558,100.991,1837916.0449978,0
+SAP.US,D,20180207,000000,98.6085,99.3769,97.7233,97.9471,2115250.8380813,0
+SAP.US,D,20180208,000000,97.6553,97.7428,94.71,94.7577,1135908.5267345,0
+SAP.US,D,20180209,000000,95.566,96.0825,92.4612,95.0612,1471777.5311499,0
+SAP.US,D,20180212,000000,95.9385,96.2264,95.2518,95.7751,1023819.2234982,0
+SAP.US,D,20180213,000000,95.6234,95.9667,95.2333,95.8228,1001958.5965345,0
+SAP.US,D,20180214,000000,95.5193,98.0249,95.4804,97.986,1203017.1456701,0
+SAP.US,D,20180215,000000,98.1805,98.482,96.9355,98.3945,1292014.1504429,0
+SAP.US,D,20180216,000000,97.5094,98.4042,97.451,97.772,587700.58946321,0
+SAP.US,D,20180220,000000,96.9258,97.8012,96.7896,97.1495,1716613.8800664,0
+SAP.US,D,20180221,000000,97.0522,97.6358,96.1885,96.2361,1282960.6452441,0
+SAP.US,D,20180222,000000,96.3996,97.5094,95.958,97.0619,1269123.3608391,0
+SAP.US,D,20180223,000000,96.8966,97.8303,96.7458,97.772,1489189.5416026,0
+SAP.US,D,20180226,000000,97.2273,98.2,96.669,98.161,1945505.3264019,0
+SAP.US,D,20180227,000000,98.2875,98.5987,96.9938,96.9938,1065737.178752,0
+SAP.US,D,20180228,000000,97.9762,98.5112,97.344,97.4024,1015161.5392739,0
+SAP.US,D,20180301,000000,95.8422,96.0445,94.284,95.0709,2110080.4908584,0
+SAP.US,D,20180302,000000,94.7956,95.8714,94.2188,95.7362,853840.3316598,0
+SAP.US,D,20180305,000000,96.0154,97.6553,95.9862,97.4996,1093531.0079077,0
+SAP.US,D,20180306,000000,97.9762,98.1805,97.5872,97.9373,704400.95002603,0
+SAP.US,D,20180307,000000,100.097,100.612,99.6006,100.583,1455784.3075668,0
+SAP.US,D,20180308,000000,101.089,101.488,100.748,100.972,1238229.7908051,0
+SAP.US,D,20180309,000000,101.04,101.789,100.914,101.711,940318.47568571,0
+SAP.US,D,20180312,000000,101.419,101.838,100.875,101.585,770164.8057547,0
+SAP.US,D,20180313,000000,102.032,102.081,100.097,100.311,784180.98067808,0
+SAP.US,D,20180314,000000,101.215,101.264,100.097,100.748,528722.23615472,0
+SAP.US,D,20180315,000000,100.943,101.604,100.719,101.118,879239.70094624,0
+SAP.US,D,20180316,000000,100.174,100.894,100.009,100.213,620633.92264891,0
+SAP.US,D,20180319,000000,98.9489,99.0462,98.093,99.0267,521037.14061065,0
+SAP.US,D,20180320,000000,97.023,98.0541,97.023,97.772,941936.71520228,0
+SAP.US,D,20180321,000000,97.6844,98.6571,97.6164,97.9568,744539.25305425,0
+SAP.US,D,20180322,000000,97.6066,98.2486,96.8188,96.8771,1004763.2708682,0
+SAP.US,D,20180323,000000,97.1787,97.3537,95.4522,95.5193,859430.14630503,0
+SAP.US,D,20180326,000000,97.5969,97.9762,95.7751,97.7136,673223.62261816,0
+SAP.US,D,20180327,000000,97.772,98.1805,95.4619,96.0251,874734.53858181,0
+SAP.US,D,20180328,000000,96.8869,98.0541,96.5056,96.916,1120259.7188046,0
+SAP.US,D,20180329,000000,97.6164,98.6474,97.1787,98.0151,718914.72846023,0
+SAP.US,D,20180402,000000,97.9373,98.0346,95.4619,96.2751,485329.97628409,0
+SAP.US,D,20180403,000000,96.8382,97.0814,95.7167,96.6301,1119553.4096891,0
+SAP.US,D,20180404,000000,95.4142,97.6358,95.3763,97.3732,740646.84212049,0
+SAP.US,D,20180405,000000,98.3069,98.9003,97.9568,98.2778,502383.17759372,0
+SAP.US,D,20180406,000000,98.6474,99.2115,97.9276,98.2,642178.92093941,0
+SAP.US,D,20180409,000000,100.622,100.748,99.8535,99.8924,881368.90935718,0
+SAP.US,D,20180410,000000,100.651,100.991,99.9799,100.418,1044144.8875659,0
+SAP.US,D,20180411,000000,100.029,100.671,99.6006,99.7076,852454.44419579,0
+SAP.US,D,20180412,000000,100.388,100.855,100.281,100.583,646720.06702879,0
+SAP.US,D,20180413,000000,101.167,101.235,100.534,100.797,518723.90114922,0
+SAP.US,D,20180416,000000,101.021,101.128,100.408,100.622,419564.06434257,0
+SAP.US,D,20180417,000000,101.079,102.178,100.962,102.003,630011.28137231,0
+SAP.US,D,20180418,000000,102.13,102.149,101.371,101.614,685617.44559926,0
+SAP.US,D,20180419,000000,101.468,101.672,99.8243,100.544,965908.0446612,0
+SAP.US,D,20180420,000000,99.5422,99.5422,98.6668,98.803,1077207.7621614,0
+SAP.US,D,20180423,000000,99.2115,99.4644,98.3945,98.7835,1265613.4054963,0
+SAP.US,D,20180424,000000,103.073,103.588,101.128,101.128,3256203.2549482,0
+SAP.US,D,20180425,000000,101.196,101.604,100.301,101.497,1082753.3682303,0
+SAP.US,D,20180426,000000,101.896,102.742,101.74,102.421,1932709.5138077,0
+SAP.US,D,20180427,000000,103.802,103.987,103.024,103.783,1015416.5096678,0
+SAP.US,D,20180430,000000,103.219,103.929,103.17,103.306,442282.13206661,0
+SAP.US,D,20180501,000000,102.898,104.153,102.694,104.133,961810.01244199,0
+SAP.US,D,20180502,000000,104.872,105.077,104.133,104.376,1056522.2608441,0
+SAP.US,D,20180503,000000,105.252,105.612,104.085,105.466,791326.32034782,0
+SAP.US,D,20180504,000000,104.97,106.458,104.921,106.283,961635.23434935,0
+SAP.US,D,20180507,000000,106.584,106.818,106.04,106.254,959898.76259364,0
+SAP.US,D,20180508,000000,106.254,107.285,106.137,107.003,1054407.4459232,0
+SAP.US,D,20180509,000000,106.934,107.518,106.584,107.255,873975.79603847,0
+SAP.US,D,20180510,000000,107.635,108.763,107.538,108.549,1842945.5416402,0
+SAP.US,D,20180511,000000,108.053,108.52,107.82,108.286,588965.16036879,0
+SAP.US,D,20180514,000000,108.072,108.364,107.197,107.372,1165040.9504585,0
+SAP.US,D,20180515,000000,105.748,106.234,104.95,105.913,562898.55001102,0
+SAP.US,D,20180516,000000,105.923,106.925,105.407,106.409,661425.07325846,0
+SAP.US,D,20180517,000000,106.497,107.362,106.224,106.759,571290.98277707,0
+SAP.US,D,20180518,000000,105.991,106.779,105.651,106.701,1299802.0566297,0
+SAP.US,D,20180521,000000,107.596,107.829,106.915,107.158,421479.42661663,0
+SAP.US,D,20180522,000000,106.847,107.294,106.37,106.584,689858.38461187,0
+SAP.US,D,20180523,000000,105.563,107.148,105.563,107.071,827317.24204831,0
+SAP.US,D,20180524,000000,107.382,107.664,106.429,107.45,2121649.7724848,0
+SAP.US,D,20180525,000000,107.119,107.664,106.983,107.45,2195020.5876691,0
+SAP.US,D,20180529,000000,104.279,104.736,103.384,103.919,1079583.7161149,0
+SAP.US,D,20180530,000000,105.427,106.147,104.59,105.903,712410.92720113,0
+SAP.US,D,20180531,000000,106.176,106.516,105.417,106.283,433669.68452512,0
+SAP.US,D,20180601,000000,107.849,107.849,106.643,107.168,549853.93566144,0
+SAP.US,D,20180604,000000,107.547,108.286,107.469,107.995,568479.11169841,0
+SAP.US,D,20180605,000000,109.463,109.716,108.676,108.996,680003.9845062,0
+SAP.US,D,20180606,000000,109.726,110.193,109.133,110.144,1469786.0890002,0
+SAP.US,D,20180607,000000,111.088,111.204,109.726,110.183,1140653.2378965,0
+SAP.US,D,20180608,000000,111.253,112.197,110.738,111.895,967590.02677627,0
+SAP.US,D,20180611,000000,112.42,113.597,112.197,113.082,766969.45097865,0
+SAP.US,D,20180612,000000,113.617,113.821,113.072,113.247,801765.71301062,0
+SAP.US,D,20180613,000000,114.006,114.375,113.15,113.539,488246.71421834,0
+SAP.US,D,20180614,000000,113.694,114.91,113.578,114.375,568955.12497425,0
+SAP.US,D,20180615,000000,114.035,114.2,113.49,114.181,577456.53702159,0
+SAP.US,D,20180618,000000,111.613,112.615,111.594,112.566,2107704.5369049,0
+SAP.US,D,20180619,000000,109.979,111.876,109.979,111.662,1608662.7051999,0
+SAP.US,D,20180620,000000,111.885,112.362,111.311,111.739,907595.9043176,0
+SAP.US,D,20180621,000000,112.167,112.167,110.747,111.136,684010.51525339,0
+SAP.US,D,20180622,000000,110.864,111.448,109.463,111.029,1553006.163758,0
+SAP.US,D,20180625,000000,109.629,109.843,108.695,109.561,1542409.4708118,0
+SAP.US,D,20180626,000000,108.938,109.181,108.121,108.559,1143252.2909447,0
+SAP.US,D,20180627,000000,109.317,109.921,107.936,108.218,553134.62327095,0
+SAP.US,D,20180628,000000,105.777,106.944,105.728,106.672,1101026.9318691,0
+SAP.US,D,20180629,000000,108.384,109.133,108.364,108.987,653332.84756919,0
+SAP.US,D,20180702,000000,107.032,108.724,106.973,108.656,553640.45163319,0
+SAP.US,D,20180703,000000,109.259,109.259,108.355,108.53,1357664.9144646,0
+SAP.US,D,20180705,000000,108.958,109.843,108.617,109.726,951775.69371154,0
+SAP.US,D,20180706,000000,109.755,110.426,109.531,110.368,916604.17283361,0
+SAP.US,D,20180709,000000,112.547,112.576,111.7,112.488,858357.83130135,0
+SAP.US,D,20180710,000000,112.381,113.198,112.381,112.761,543319.29120952,0
+SAP.US,D,20180711,000000,110.825,111.613,110.699,111.02,694239.1460986,0
+SAP.US,D,20180712,000000,111.292,112.702,111.292,112.547,801622.80621723,0
+SAP.US,D,20180713,000000,112.576,113.062,112.187,112.994,853489.74736809,0
+SAP.US,D,20180716,000000,113.14,113.831,113.13,113.607,1539682.9325666,0
+SAP.US,D,20180717,000000,112.809,114.871,112.77,114.618,787119.30884731,0
+SAP.US,D,20180718,000000,114.628,115.659,114.268,114.92,1845382.1538729,0
+SAP.US,D,20180719,000000,111.263,111.914,110.135,110.631,1475686.3917865,0
+SAP.US,D,20180720,000000,110.29,110.553,109.473,109.677,1540213.4354831,0
+SAP.US,D,20180723,000000,110.378,110.378,109.619,110.066,759874.48852386,0
+SAP.US,D,20180724,000000,111.749,111.827,110.154,110.601,783754.31651075,0
+SAP.US,D,20180725,000000,111.292,112.576,110.708,112.391,682717.15736785,0
+SAP.US,D,20180726,000000,112.663,113.549,112.479,112.79,1011128.2777596,0
+SAP.US,D,20180727,000000,113.967,113.967,112.07,112.177,842834.45235555,0
+SAP.US,D,20180730,000000,112.148,112.206,109.989,110.028,751826.47141095,0
+SAP.US,D,20180731,000000,110.144,110.348,109.103,109.347,1447040.2624026,0
+SAP.US,D,20180801,000000,109.609,109.794,109.074,109.259,1103043.048573,0
+SAP.US,D,20180802,000000,108.257,108.899,108.17,108.899,797073.43527643,0
+SAP.US,D,20180803,000000,108.821,109.094,108.179,109.035,476041.03471344,0
+SAP.US,D,20180806,000000,108.364,108.987,108.014,108.588,308337.34239869,0
+SAP.US,D,20180807,000000,109.288,109.308,108.471,108.919,341589.38857685,0
+SAP.US,D,20180808,000000,109.327,109.745,109.094,109.327,350685.04613918,0
+SAP.US,D,20180809,000000,109.58,109.784,108.87,109.016,485533.5413567,0
+SAP.US,D,20180810,000000,105.777,106.759,105.738,106.351,870117.31261681,0
+SAP.US,D,20180813,000000,107.858,108.277,107.265,107.508,674976.54407671,0
+SAP.US,D,20180814,000000,107.907,108.043,106.866,107.576,732575.17855976,0
+SAP.US,D,20180815,000000,106.37,106.798,105.651,106.682,1422657.6903728,0
+SAP.US,D,20180816,000000,108.87,110.037,108.607,109.376,931638.17312001,0
+SAP.US,D,20180817,000000,108.812,110.183,108.714,110.154,497460.60401981,0
+SAP.US,D,20180820,000000,110.932,111.088,110.378,110.903,794170.06272573,0
+SAP.US,D,20180821,000000,111.331,111.389,110.786,111.175,452679.3723659,0
+SAP.US,D,20180822,000000,112.187,112.226,111.603,112.206,880771.57952292,0
+SAP.US,D,20180823,000000,112.829,113.218,112.235,112.401,557678.85367962,0
+SAP.US,D,20180824,000000,113.305,113.967,113.004,113.928,344497.90165968,0
+SAP.US,D,20180827,000000,114.648,115.319,114.317,115.153,418971.87504044,0
+SAP.US,D,20180828,000000,115.436,115.445,114.794,114.978,524062.85782619,0
+SAP.US,D,20180829,000000,115.046,115.397,114.881,114.998,1590718.1356178,0
+SAP.US,D,20180830,000000,114.074,114.862,113.908,114.229,760229.18524128,0
+SAP.US,D,20180831,000000,113.179,113.86,112.498,112.829,470921.06470548,0
+SAP.US,D,20180904,000000,110.961,111.953,110.757,111.555,983130.88353133,0
+SAP.US,D,20180905,000000,110.553,110.621,108.666,108.744,916560.99236366,0
+SAP.US,D,20180906,000000,109.269,109.434,107.936,108.666,656435.67276678,0
+SAP.US,D,20180907,000000,108.88,109.959,108.617,109.794,603867.5630325,0
+SAP.US,D,20180910,000000,111.234,111.574,110.786,111.438,565793.6977103,0
+SAP.US,D,20180911,000000,111.175,112.615,110.835,112.401,419655.5658146,0
+SAP.US,D,20180912,000000,113.471,114.424,112.887,114.054,695209.67856597,0
+SAP.US,D,20180913,000000,114.56,114.803,113.87,114.171,768065.41243016,0
+SAP.US,D,20180914,000000,114.191,114.618,113.938,114.395,455695.8366236,0
+SAP.US,D,20180917,000000,113.383,113.665,112.809,112.877,1900771.3876437,0
+SAP.US,D,20180918,000000,112.391,113.772,112.372,113.335,520815.06962235,0
+SAP.US,D,20180919,000000,112.42,112.887,112.167,112.586,817603.69252318,0
+SAP.US,D,20180920,000000,112.848,113.49,112.362,113.198,886687.3039056,0
+SAP.US,D,20180921,000000,114.2,115.367,113.938,114.618,759682.23262195,0
+SAP.US,D,20180924,000000,114.901,115.445,114.463,114.988,450781.4879011,0
+SAP.US,D,20180925,000000,117.147,119.326,116.788,119.307,2597752.4935839,0
+SAP.US,D,20180926,000000,118.888,119.812,118.801,118.888,919278.27765101,0
+SAP.US,D,20180927,000000,118.733,119.083,118.003,118.13,908211.74006756,0
+SAP.US,D,20180928,000000,115.406,116.593,115.406,115.893,1424166.9506081,0
+SAP.US,D,20181001,000000,116.457,116.603,115.776,116.155,555493.09941518,0
+SAP.US,D,20181002,000000,114.988,115.523,114.453,115.153,666220.16163539,0
+SAP.US,D,20181003,000000,116.126,116.136,115.465,115.679,381502.53629749,0
+SAP.US,D,20181004,000000,115.97,115.98,114.414,115.008,569671.71515408,0
+SAP.US,D,20181005,000000,113.519,114.103,112.556,113.159,560463.99399118,0
+SAP.US,D,20181008,000000,110.835,111.224,109.561,110.562,1615621.9576063,0
+SAP.US,D,20181009,000000,110.874,112.887,110.874,112.488,1906162.7777484,0
+SAP.US,D,20181010,000000,109.638,109.784,106.273,106.497,2828468.8288278,0
+SAP.US,D,20181011,000000,106.954,107.615,105.067,106.399,2215869.5579083,0
+SAP.US,D,20181012,000000,108.141,108.656,105.826,107.917,1026675.3031532,0
+SAP.US,D,20181015,000000,106.399,107.401,106.254,106.701,771466.38849166,0
+SAP.US,D,20181016,000000,109.259,110.65,108.714,110.64,2185064.4050271,0
+SAP.US,D,20181017,000000,109.493,109.638,108.413,109.103,1022345.9469878,0
+SAP.US,D,20181018,000000,104.269,104.765,100.816,100.846,2645778.4291223,0
+SAP.US,D,20181019,000000,102.519,103.462,102.314,102.733,1129379.0228148,0
+SAP.US,D,20181022,000000,103.812,103.968,101.799,102.353,1165396.6752824,0
+SAP.US,D,20181023,000000,100.116,102.168,99.7659,101.526,1039981.0565353,0
+SAP.US,D,20181024,000000,100.145,100.281,97.344,97.4024,1417940.7380843,0
+SAP.US,D,20181025,000000,98.7738,101.312,97.879,100.388,1153712.2457361,0
+SAP.US,D,20181026,000000,98.8322,100.495,97.8401,99.3185,830058.17378349,0
+SAP.US,D,20181029,000000,100.388,100.554,96.8771,98.2583,836258.68364654,0
+SAP.US,D,20181030,000000,98.3069,99.5422,97.8984,99.4936,931550.78407369,0
+SAP.US,D,20181031,000000,100.651,101.702,100.515,101.06,877644.07977107,0
+SAP.US,D,20181101,000000,100.865,101.001,99.8632,100.515,807214.67707531,0
+SAP.US,D,20181102,000000,101.721,102.207,100.787,101.419,598165.68478669,0
+SAP.US,D,20181105,000000,101.556,101.633,100.593,101.41,555440.66598739,0
+SAP.US,D,20181106,000000,100.622,101.371,100.388,100.739,638057.24227236,0
+SAP.US,D,20181107,000000,101.838,103.19,101.653,103.17,1041930.3463215,0
+SAP.US,D,20181108,000000,101.711,102.412,101.196,101.4,1391359.0464065,0
+SAP.US,D,20181109,000000,101.692,102.236,101.001,102.052,968419.7086631,0
+SAP.US,D,20181112,000000,97.1592,97.3537,95.1857,95.566,1433077.5490135,0
+SAP.US,D,20181113,000000,96.2459,98.2291,96.2079,97.7428,1941134.8459795,0
+SAP.US,D,20181114,000000,99.1337,99.3477,97.2662,97.8401,837735.04447614,0
+SAP.US,D,20181115,000000,97.8498,99.9702,97.2856,99.3866,806567.99813254,0
+SAP.US,D,20181116,000000,97.986,99.2115,97.6358,98.5598,1180486.1933158,0
+SAP.US,D,20181119,000000,98.1805,98.2486,95.3384,95.7167,1808751.7499746,0
+SAP.US,D,20181120,000000,93.2569,95.1662,93.1246,94.2091,993664.86198545,0
+SAP.US,D,20181121,000000,95.6234,96.3324,95.3569,95.6496,945390.12469158,0
+SAP.US,D,20181123,000000,94.143,95.7265,94.143,95.1565,556997.21911832,0
+SAP.US,D,20181126,000000,96.3324,96.8382,95.5475,96.809,883304.83375979,0
+SAP.US,D,20181127,000000,95.7362,96.4958,95.1098,95.9862,811278.78178243,0
+SAP.US,D,20181128,000000,96.7896,99.0267,96.525,98.8614,738508.38075171,0
+SAP.US,D,20181129,000000,98.6571,98.9197,97.5774,97.986,830508.48439865,0
+SAP.US,D,20181130,000000,97.7039,97.8887,97.0522,97.6942,741757.19706198,0
+SAP.US,D,20181203,000000,99.4061,99.4839,98.7057,99.2115,707710.42461551,0
+SAP.US,D,20181204,000000,99.2212,99.3574,96.848,96.9647,938393.8604538,0
+SAP.US,D,20181206,000000,94.5486,95.8519,93.8132,95.6496,1694086.0120314,0
+SAP.US,D,20181207,000000,96.7653,97.2565,94.4912,94.9094,725539.84627775,0
+SAP.US,D,20181210,000000,95.6885,96.4667,94.6906,96.0154,925141.56860591,0
+SAP.US,D,20181211,000000,96.8869,96.9647,95.1954,95.6983,1041906.6998736,0
+SAP.US,D,20181212,000000,97.6553,98.2486,97.3246,97.3732,881833.61346232,0
+SAP.US,D,20181213,000000,97.6455,98.0443,96.9258,97.4899,1137499.0073776,0
+SAP.US,D,20181214,000000,95.7167,96.1885,94.9853,95.1565,714716.96991756,0
+SAP.US,D,20181217,000000,94.5583,95.0534,93.4261,93.8697,838272.74413762,0
+SAP.US,D,20181218,000000,94.5291,94.7674,93.9358,94.3035,769181.9360102,0
+SAP.US,D,20181219,000000,96.1301,96.3519,93.1441,94.3307,906719.95764154,0
+SAP.US,D,20181220,000000,94.71,95.1662,93.2666,94.321,906361.14849842,0
+SAP.US,D,20181221,000000,93.5866,93.7189,90.2134,90.5908,2287039.1972317,0
+SAP.US,D,20181224,000000,90.3263,91.3359,89.516,89.516,430386.94070275,0
+SAP.US,D,20181226,000000,89.7135,92.7958,89.3371,92.7015,593254.42038348,0
+SAP.US,D,20181227,000000,92.0702,93.3415,91.0616,93.2763,1038813.1276339,0
+SAP.US,D,20181228,000000,94.2364,94.425,93.2287,93.4748,567245.38398565,0
+SAP.US,D,20181231,000000,94.5583,94.71,93.4164,93.8035,455546.76119164,0
+SAP.US,D,20190102,000000,92.8805,93.8132,92.6636,93.4553,537324.40263194,0
+SAP.US,D,20190103,000000,91.1472,91.2415,89.9411,89.9498,857443.84468748,0
+SAP.US,D,20190104,000000,91.721,93.4748,91.3164,93.04,1101685.948089,0
+SAP.US,D,20190107,000000,93.6994,94.4066,93.0614,93.9543,914342.33869355,0
+SAP.US,D,20190108,000000,95.5193,95.6234,94.6303,95.424,582195.07954502,0
+SAP.US,D,20190109,000000,96.848,97.2176,96.3801,96.7264,548009.51273086,0
+SAP.US,D,20190110,000000,96.6301,97.4413,96.1885,97.3732,704448.24292169,0
+SAP.US,D,20190111,000000,96.3033,96.525,95.7167,96.0922,612280.5579271,0
+SAP.US,D,20190114,000000,94.8433,95.6691,94.8433,95.2713,667521.74437235,0
+SAP.US,D,20190115,000000,95.0242,96.5824,95.0242,96.5153,470200.36209995,0
+SAP.US,D,20190116,000000,95.8617,96.669,95.8422,96.3422,469603.03226568,0
+SAP.US,D,20190117,000000,96.4579,97.9373,96.3898,97.6455,358679.60171786,0
+SAP.US,D,20190118,000000,99.1629,100.009,98.5793,99.6395,514028.53909574,0
+SAP.US,D,20190122,000000,97.5385,97.8401,96.9549,97.3635,722098.77406557,0
+SAP.US,D,20190123,000000,98.7252,98.9294,97.6747,98.093,572163.84513385,0
+SAP.US,D,20190124,000000,99.4644,99.513,98.6766,99.3088,2121561.355332,0
+SAP.US,D,20190125,000000,100.35,100.388,99.4936,99.8924,1099976.2071004,0
+SAP.US,D,20190128,000000,99.7951,102.052,99.3088,100.778,2440503.6155283,0
+SAP.US,D,20190129,000000,97.4024,97.8984,96.2556,96.7653,2174021.5138915,0
+SAP.US,D,20190130,000000,96.0727,97.1981,95.139,96.6019,1353715.9576773,0
+SAP.US,D,20190131,000000,96.5532,97.7623,96.3996,97.451,1090164.9874647,0
+SAP.US,D,20190201,000000,97.8303,98.5209,97.5094,97.9471,600875.77332906,0
+SAP.US,D,20190204,000000,97.237,98.268,96.9841,98.1902,599471.37994937,0
+SAP.US,D,20190205,000000,99.7368,100.233,99.4936,100.126,752981.03492881,0
+SAP.US,D,20190206,000000,99.9605,100.038,99.1434,99.1921,371294.46758083,0
+SAP.US,D,20190207,000000,97.8984,98.1805,96.9647,97.4899,699960.55836652,0
+SAP.US,D,20190208,000000,97.9179,98.4042,97.558,98.0249,768913.60023268,0
+SAP.US,D,20190211,000000,98.2778,98.482,97.7039,98.0832,675489.56918393,0
+SAP.US,D,20190212,000000,98.4917,98.9878,98.2583,98.589,842929.03814686,0
+SAP.US,D,20190213,000000,99.231,100.087,99.1629,99.1823,408724.73827954,0
+SAP.US,D,20190214,000000,99.5909,100.145,99.1823,99.834,525192.7467898,0
+SAP.US,D,20190215,000000,100.593,100.69,99.7465,100.661,348984.55810842,0
+SAP.US,D,20190219,000000,99.941,100.807,99.941,100.583,310673.20020151,0
+SAP.US,D,20190220,000000,100.427,101.157,100.427,100.7,775170.65594923,0
+SAP.US,D,20190221,000000,101.001,101.371,100.651,100.816,316714.35356833,0
+SAP.US,D,20190222,000000,101.838,102.217,101.711,102.061,357780.00859397,0
+SAP.US,D,20190225,000000,101.507,101.838,101.04,101.128,433176.19344002,0
+SAP.US,D,20190226,000000,100.388,101.419,100.33,101.361,347327.25054761,0
+SAP.US,D,20190227,000000,100.554,100.894,100.097,100.846,500261.16592777,0
+SAP.US,D,20190228,000000,100.865,101.118,100.573,100.943,576608.34921907,0
+SAP.US,D,20190301,000000,101.77,102.314,101.507,102.12,502381.12138086,0
+SAP.US,D,20190304,000000,101.77,101.809,100.457,101.118,428994.88460019,0
+SAP.US,D,20190305,000000,101.41,102.003,101.108,101.74,285933.87524139,0
+SAP.US,D,20190306,000000,102.003,102.023,101.244,101.381,286634.01571839,0
+SAP.US,D,20190307,000000,101.225,101.264,99.9896,100.204,325196.23159355,0
+SAP.US,D,20190308,000000,100.612,101.818,100.534,101.74,570131.27872708,0
+SAP.US,D,20190311,000000,100.505,101.692,100.505,101.507,505134.39039317,0
+SAP.US,D,20190312,000000,101.157,102.003,101.069,101.779,435450.36485721,0
+SAP.US,D,20190313,000000,102.256,102.976,102.207,102.577,501292.35667435,0
+SAP.US,D,20190314,000000,103.015,103.404,102.626,103.199,418329.30852338,0
+SAP.US,D,20190315,000000,105.193,106.263,105.174,105.991,816230.14233631,0
+SAP.US,D,20190318,000000,105.534,105.845,105.086,105.67,455876.7833548,0
+SAP.US,D,20190319,000000,106.779,107.178,106.468,106.886,537117.75324005,0
+SAP.US,D,20190320,000000,107.226,108.277,106.837,107.917,721186.84366456,0
+SAP.US,D,20190321,000000,106.759,107.888,106.701,107.82,408632.20870109,0
+SAP.US,D,20190322,000000,106.166,106.584,104.678,105.271,827810.73313341,0
+SAP.US,D,20190325,000000,104.979,105.466,104.658,105.154,463961.81229909,0
+SAP.US,D,20190326,000000,106.555,107.401,106.361,107.362,1191765.5489298,0
+SAP.US,D,20190327,000000,107.129,107.44,106.147,107.003,1244938.1852433,0
+SAP.US,D,20190328,000000,107.713,107.975,107.022,107.615,1982318.7332442,0
+SAP.US,D,20190329,000000,109.376,109.444,108.471,108.792,1406889.6220973,0
+SAP.US,D,20190401,000000,109.094,109.259,108.724,109.133,1032855.2508877,0
+SAP.US,D,20190402,000000,108.996,109.22,108.646,109.123,617618.48649764,0
+SAP.US,D,20190403,000000,109.93,110.242,109.677,109.707,731001.14761956,0
+SAP.US,D,20190404,000000,110.475,110.592,109.084,109.259,1200097.3234166,0
+SAP.US,D,20190405,000000,107.888,108.403,107.858,107.995,728606.68775038,0
+SAP.US,D,20190408,000000,107.761,108.316,107.207,108.296,921685.07479732,0
+SAP.US,D,20190409,000000,104.97,105.038,103.909,103.997,1161597.8220335,0
+SAP.US,D,20190410,000000,105.475,105.894,105.164,105.787,885151.31290322,0
+SAP.US,D,20190411,000000,105.709,105.894,105.398,105.835,539250.04597027,0
+SAP.US,D,20190412,000000,106.156,106.156,105.709,105.826,375765.70243316,0
+SAP.US,D,20190415,000000,105.777,106.594,105.738,106.292,677070.79686912,0
+SAP.US,D,20190416,000000,105.738,105.767,104.697,104.775,1147666.9799436,0
+SAP.US,D,20190417,000000,106.292,106.292,105.553,105.816,934991.85628587,0
+SAP.US,D,20190418,000000,106.292,106.798,105.981,106.458,515268.43544707,0
+SAP.US,D,20190422,000000,106.147,107.431,106.147,107.226,443681.38491417,0
+SAP.US,D,20190423,000000,106.983,108.277,106.964,108.179,817961.47355988,0
+SAP.US,D,20190424,000000,118.558,122.643,118.363,121.622,4981688.6653757,0
+SAP.US,D,20190425,000000,119.725,121.826,119.54,121.592,2959228.544784,0
+SAP.US,D,20190426,000000,121.106,121.116,120.065,120.124,1472185.6894015,0
+SAP.US,D,20190429,000000,119.725,121.738,119.686,121.592,2010861.0238789,0
+SAP.US,D,20190430,000000,120.172,121.447,120.172,121.427,958975.52302192,0
+SAP.US,D,20190501,000000,121.602,122.439,120.454,120.484,794456.90441895,0
+SAP.US,D,20190502,000000,119.735,120.143,118.402,118.704,765699.73954094,0
+SAP.US,D,20190503,000000,119.19,120.163,118.83,120.046,468103.02498825,0
+SAP.US,D,20190506,000000,117.994,119.258,117.857,119.122,433293.39757273,0
+SAP.US,D,20190507,000000,117.634,117.828,115.679,116.35,750843.60166645,0
+SAP.US,D,20190508,000000,116.583,117.556,116.36,117.128,715519.92103728,0
+SAP.US,D,20190509,000000,117.128,117.498,116.097,117.196,1163745.5363601,0
+SAP.US,D,20190510,000000,117.556,118.538,116.272,118.49,920495.55566094,0
+SAP.US,D,20190513,000000,117.196,117.439,116.039,116.126,540708.92899061,0
+SAP.US,D,20190514,000000,116.505,118.422,116.457,117.974,981420.11443631,0
+SAP.US,D,20190515,000000,117.225,119.54,117.196,118.888,994264.24803257,0
+SAP.US,D,20190516,000000,121.515,123.8,121.476,122.847,789773.8796426,0
+SAP.US,D,20190517,000000,121.923,122.419,121.048,121.184,478775.79781006,0
+SAP.US,D,20190520,000000,118.723,119.628,118.247,119.112,1093224.6321923,0
+SAP.US,D,20190521,000000,121.106,121.505,120.513,120.746,741577.2784372,0
+SAP.US,D,20190522,000000,121.748,122.74,121.505,122.448,731069.00264377,0
+SAP.US,D,20190523,000000,120.805,120.844,119.803,120.464,453172.863451,0
+SAP.US,D,20190524,000000,121.427,121.709,121.096,121.33,284977.73626401,0
+SAP.US,D,20190528,000000,120.493,121.291,119.842,119.881,526065.60914657,0
+SAP.US,D,20190529,000000,118.879,118.879,117.605,118.217,672621.15225176,0
+SAP.US,D,20190530,000000,118.169,119.19,118.13,118.859,425807.75467556,0
+SAP.US,D,20190531,000000,117.332,117.507,116.895,117.108,719209.79500486,0
+SAP.US,D,20190603,000000,118.392,118.655,116.194,116.875,1019990.5551629,0
+SAP.US,D,20190604,000000,117.974,119.774,117.264,119.725,1301648.5357731,0
+SAP.US,D,20190605,000000,121.087,121.126,119.53,120.133,855432.86851568,0
+SAP.US,D,20190606,000000,119.394,120.678,119.083,120.357,961248.66633268,0
+SAP.US,D,20190607,000000,122.02,123.499,121.758,123.343,849268.34237759,0
+SAP.US,D,20190610,000000,123.47,124.326,123.139,123.149,366401.70909331,0
+SAP.US,D,20190611,000000,123.295,123.402,121.554,122.157,590680.04188952,0
+SAP.US,D,20190612,000000,121.573,122.419,121.554,122.089,945825.01371033,0
+SAP.US,D,20190613,000000,123.09,123.1,122.176,122.555,474727.11469935,0
+SAP.US,D,20190614,000000,121.865,121.952,121.213,121.447,448329.45407199,0
+SAP.US,D,20190617,000000,122.371,122.896,122.089,122.234,543008.80306848,0
+SAP.US,D,20190618,000000,125.24,125.999,124.734,125.376,968895.72193894,0
+SAP.US,D,20190619,000000,124.763,125.561,124.355,125.444,451999.79401745,0
+SAP.US,D,20190620,000000,127.886,128.255,126.806,127.886,954479.61361534,0
+SAP.US,D,20190621,000000,127.467,127.963,126.952,127.837,1530306.6019497,0
+SAP.US,D,20190624,000000,128.771,128.839,128.158,128.382,752046.4861864,0
+SAP.US,D,20190625,000000,129.529,129.549,126.466,126.553,712365.69051832,0
+SAP.US,D,20190626,000000,127.448,128.498,127.312,127.526,3858891.5799085,0
+SAP.US,D,20190627,000000,127.185,128.401,126.991,128.138,1912399.2713364,0
+SAP.US,D,20190628,000000,129.345,130.813,129.17,130.162,3197717.3646183,0
+SAP.US,D,20190701,000000,131.971,132.263,131.251,131.591,2496325.682105,0
+SAP.US,D,20190702,000000,131.737,132.817,131.708,132.593,1043880.6642141,0
+SAP.US,D,20190703,000000,133.478,133.799,133.06,133.381,1152961.7280442,0
+SAP.US,D,20190705,000000,131.339,131.572,130.444,131.455,496284.45026697,0
+SAP.US,D,20190708,000000,131.611,131.98,131.261,131.757,501407.50459421,0
+SAP.US,D,20190709,000000,130.891,131.64,130.765,131.572,495608.98434424,0
+SAP.US,D,20190710,000000,130.891,131.66,130.531,130.979,710333.12411155,0
+SAP.US,D,20190711,000000,130.308,130.813,129.782,130.745,552431.39847468,0
+SAP.US,D,20190712,000000,129.646,130.269,129.442,130.132,511339.01268193,0
+SAP.US,D,20190715,000000,130.181,130.687,129.87,130.483,403536.91324739,0
+SAP.US,D,20190716,000000,128.751,129.481,128.391,128.566,626120.92665141,0
+SAP.US,D,20190717,000000,129.092,129.422,127.448,127.711,773009.57623904,0
+SAP.US,D,20190718,000000,120.61,122.186,119.521,121.242,3395445.877036,0
+SAP.US,D,20190719,000000,120.056,120.231,118.431,118.587,1557212.1471521,0
+SAP.US,D,20190722,000000,119.735,119.861,118.49,118.772,1568553.1891516,0
+SAP.US,D,20190723,000000,119.034,119.667,118.567,119.54,915450.63742218,0
+SAP.US,D,20190724,000000,121.106,121.447,120.62,121.427,786475.71422382,0
+SAP.US,D,20190725,000000,120.639,120.688,119.034,119.307,704084.29324642,0
+SAP.US,D,20190726,000000,120.707,121.067,120.571,120.824,385757.86880009,0
+SAP.US,D,20190729,000000,121.437,121.437,120.065,120.299,462951.18368105,0
+SAP.US,D,20190730,000000,117.838,118.013,116.632,117.031,744248.29893532,0
+SAP.US,D,20190731,000000,118.237,118.781,116.165,117.06,488826.56624334,0
+SAP.US,D,20190801,000000,117.575,119.278,116.661,117.099,650200.2072852,0
+SAP.US,D,20190802,000000,116.622,116.768,115.319,115.776,690298.41416276,0
+SAP.US,D,20190805,000000,114.191,114.317,112.148,112.975,798303.05056348,0
+SAP.US,D,20190806,000000,112.216,112.77,110.835,111.944,968458.77670734,0
+SAP.US,D,20190807,000000,113.228,114.687,112.556,114.628,1077184.1157136,0
+SAP.US,D,20190808,000000,114.92,115.912,114.832,115.63,500228.2665221,0
+SAP.US,D,20190809,000000,113.568,114.239,112.809,113.947,423592.18532473,0
+SAP.US,D,20190812,000000,113.694,114.122,113.033,113.315,240523.44245398,0
+SAP.US,D,20190813,000000,113.033,115.572,112.819,115.056,719495.60859165,0
+SAP.US,D,20190814,000000,111.876,112.342,110.903,111.204,816286.68818981,0
+SAP.US,D,20190815,000000,111.778,112.615,110.971,111.477,619657.22154297,0
+SAP.US,D,20190816,000000,112.216,113.607,112.206,113.208,310900.41172195,0
+SAP.US,D,20190819,000000,114.414,114.424,113.685,113.899,293687.85391609,0
+SAP.US,D,20190820,000000,113.111,113.208,112.216,112.265,358944.8531761,0
+SAP.US,D,20190821,000000,115.591,115.98,115.115,115.358,671716.41859574,0
+SAP.US,D,20190822,000000,114.346,114.541,112.994,113.675,366573.40286667,0
+SAP.US,D,20190823,000000,113.451,114.356,111.623,111.817,413429.35329087,0
+SAP.US,D,20190826,000000,112.946,113.091,112.294,113.043,346274.46956606,0
+SAP.US,D,20190827,000000,115.056,115.251,113.451,114.122,470351.49374476,0
+SAP.US,D,20190828,000000,112.488,113.179,111.71,112.663,485292.96445271,0
+SAP.US,D,20190829,000000,113.801,114.463,113.539,114.054,339167.16983413,0
+SAP.US,D,20190830,000000,114.92,114.978,112.848,113.364,629351.23704599,0
+SAP.US,D,20190903,000000,113.052,113.403,112.362,112.566,541005.02364167,0
+SAP.US,D,20190904,000000,114.006,114.813,113.714,114.706,559905.73220115,0
+SAP.US,D,20190905,000000,116.758,117.595,116.476,117.322,597679.39044658,0
+SAP.US,D,20190906,000000,116.856,117.128,115.912,116.019,345917.71663579,0
+SAP.US,D,20190909,000000,116.612,116.71,115.192,115.669,539559.50600489,0
+SAP.US,D,20190910,000000,113.685,114.92,113.14,114.92,631584.28420608,0
+SAP.US,D,20190911,000000,114.171,114.58,113.763,114.103,1111764.4753958,0
+SAP.US,D,20190912,000000,114.696,115.455,114.239,115.008,517460.35835007,0
+SAP.US,D,20190913,000000,114.142,114.21,113.082,113.189,552685.34076222,0
+SAP.US,D,20190916,000000,111.428,112.002,111.185,111.807,459468.98721179,0
+SAP.US,D,20190917,000000,113.13,114.288,113.014,114.181,411648.67295878,0
+SAP.US,D,20190918,000000,113.801,114.298,112.8,113.879,391388.80770241,0
+SAP.US,D,20190919,000000,114.482,114.862,113.986,114.006,330724.35985315,0
+SAP.US,D,20190920,000000,113.811,114.969,113.247,113.607,1205003.4472877,0
+SAP.US,D,20190923,000000,113.091,113.568,112.877,113.13,678303.49647545,0
+SAP.US,D,20190924,000000,113.879,114.113,112.556,112.926,1048599.6727154,0
+SAP.US,D,20190925,000000,111.564,111.798,110.611,111.564,1089728.0422331,0
+SAP.US,D,20190926,000000,111.817,112.381,111.321,111.953,1905964.353208,0
+SAP.US,D,20190927,000000,113.198,113.276,111.068,111.739,1408157.2773221,0
+SAP.US,D,20190930,000000,111.564,112.595,111.38,112.148,1334781.3216057,0
+SAP.US,D,20191001,000000,112.391,112.391,110.679,111.467,840112.02653606,0
+SAP.US,D,20191002,000000,109.24,109.434,107.46,108.15,741953.56538959,0
+SAP.US,D,20191003,000000,108.51,109.677,107.421,109.522,532340.14267239,0
+SAP.US,D,20191004,000000,109.395,109.814,108.88,109.775,847642.90611603,0
+SAP.US,D,20191007,000000,108.53,109.463,108.53,108.977,674633.15652999,0
+SAP.US,D,20191008,000000,108.355,108.89,107.333,107.431,841473.2394458,0
+SAP.US,D,20191009,000000,110.232,111.078,109.969,110.417,1118998.2322183,0
+SAP.US,D,20191010,000000,109.376,110.524,109.006,109.658,1169390.8687524,0
+SAP.US,D,20191011,000000,119.608,121.69,119.385,120.075,2371810.6845883,0
+SAP.US,D,20191014,000000,119.822,120.425,119.637,119.929,924033.26987728,0
+SAP.US,D,20191015,000000,119.725,121.68,119.385,121.009,877162.9259631,0
+SAP.US,D,20191016,000000,122.594,123.013,122.244,122.468,1148441.1440833,0
+SAP.US,D,20191017,000000,123.645,123.81,122.127,122.361,1021756.842005,0
+SAP.US,D,20191018,000000,123.479,123.655,121.738,122.867,1744241.1559808,0
+SAP.US,D,20191021,000000,126.524,126.855,124.9,126.271,1274373.9003633,0
+SAP.US,D,20191022,000000,126.845,127.477,125.191,125.405,1148538.8141939,0
+SAP.US,D,20191023,000000,124.559,125.444,124.51,125.269,745236.30921196,0
+SAP.US,D,20191024,000000,125.094,125.765,125.016,125.396,850648.06120303,0
+SAP.US,D,20191025,000000,124.977,125.814,124.598,125.473,598181.1063831,0
+SAP.US,D,20191028,000000,126.106,126.728,125.96,126.329,465413.49857444,0
+SAP.US,D,20191029,000000,125.454,126.008,125.269,125.347,541702.07979938,0
+SAP.US,D,20191030,000000,125.843,127.03,124.812,126.767,512273.56142434,0
+SAP.US,D,20191031,000000,126.29,126.786,125.833,126.145,436292.38402116,0
+SAP.US,D,20191101,000000,127.428,127.749,126.835,127.205,1607645.9079433,0
+SAP.US,D,20191104,000000,128.44,128.673,127.759,127.954,492552.42393588,0
+SAP.US,D,20191105,000000,127.088,127.224,126.222,127.078,515706.4087851,0
+SAP.US,D,20191106,000000,128.314,128.664,127.876,128.557,482939.62884062,0
+SAP.US,D,20191107,000000,128.158,129.101,128.08,128.528,295699.85819432,0
+SAP.US,D,20191108,000000,128.829,129.811,128.557,129.811,345048.96670472,0
+SAP.US,D,20191111,000000,129.364,130.473,129.364,130.142,480228.51219183,0
+SAP.US,D,20191112,000000,129.14,129.646,128.615,128.81,612353.55348343,0
+SAP.US,D,20191113,000000,127.954,128.265,127.613,127.788,475081.81141677,0
+SAP.US,D,20191114,000000,127.642,128.012,127.302,127.895,363036.71675676,0
+SAP.US,D,20191115,000000,127.759,129.063,127.574,128.897,403325.12332336,0
+SAP.US,D,20191118,000000,127.691,129.189,127.185,128.625,777206.30667528,0
+SAP.US,D,20191119,000000,130.366,130.376,128.81,129.15,453056.68742472,0
+SAP.US,D,20191120,000000,128.732,129.364,127.74,128.45,319257.88886947,0
+SAP.US,D,20191121,000000,128.868,129.335,128.605,128.858,295213.5638542,0
+SAP.US,D,20191122,000000,129.627,129.811,128.664,128.849,237278.73856942,0
+SAP.US,D,20191125,000000,129.199,129.636,128.839,129.15,302278.71122261,0
+SAP.US,D,20191126,000000,128.849,129.267,128.323,128.78,697888.92391551,0
+SAP.US,D,20191127,000000,128.382,129.033,128.002,128.849,466526.9378352,0
+SAP.US,D,20191129,000000,128.878,129.656,128.829,129.354,239346.26059472,0
+SAP.US,D,20191202,000000,128.382,128.382,125.931,126.981,660211.90767425,0
+SAP.US,D,20191203,000000,126.407,127.74,126.154,127.711,692961.20980946,0
+SAP.US,D,20191204,000000,128.683,129.033,128.314,128.956,372676.24261912,0
+SAP.US,D,20191205,000000,128.946,128.994,127.973,128.304,511532.29669026,0
+SAP.US,D,20191206,000000,128.946,128.965,128.138,128.45,364796.8349603,0
+SAP.US,D,20191209,000000,128.566,128.994,128.255,128.314,245237.31042315,0
+SAP.US,D,20191210,000000,127.74,128.605,127.604,128.158,315922.71161931,0
+SAP.US,D,20191211,000000,127.74,128.596,127.594,128.362,275748.42486613,0
+SAP.US,D,20191212,000000,128.528,130.249,128.265,130.064,714703.604534,0
+SAP.US,D,20191213,000000,130.385,132.01,130.045,131.776,783387.28251621,0
+SAP.US,D,20191216,000000,131.903,132.71,131.835,132.622,522460.03990603,0
+SAP.US,D,20191217,000000,129.208,129.276,127.409,127.535,1512598.4968458,0
+SAP.US,D,20191218,000000,126.855,127.234,126.174,126.923,697535.25530452,0
+SAP.US,D,20191219,000000,126.572,127.049,126.329,126.621,477267.56568121,0
+SAP.US,D,20191220,000000,127.428,127.915,127.03,127.895,498474.31695712,0
+SAP.US,D,20191223,000000,126.699,127.818,126.572,127.273,311910.01223356,0
+SAP.US,D,20191224,000000,127.613,127.847,127.117,127.117,123923.83632103,0
+SAP.US,D,20191226,000000,127.419,128.041,127.419,128.041,178667.41925548,0
+SAP.US,D,20191227,000000,129.286,129.296,128.197,128.43,375409.97760931,0
+SAP.US,D,20191230,000000,128.119,128.119,126.514,126.923,270320.02292999,0
+SAP.US,D,20191231,000000,126.709,127.574,126.641,127.487,314561.49870956,0
+SAP.US,D,20200102,000000,128.858,130.492,128.839,130.171,3118875.9951344,0
+SAP.US,D,20200103,000000,126.835,128.372,126.835,127.477,533694.15883714,0
+SAP.US,D,20200106,000000,126.699,127.711,126.67,127.691,465457.70715081,0
+SAP.US,D,20200107,000000,127.574,127.837,126.971,127.137,654132.71436962,0
+SAP.US,D,20200108,000000,127.399,128.936,127.263,128.528,539439.21755289,0
+SAP.US,D,20200109,000000,129.86,130.628,129.52,130.483,481157.92040211,0
+SAP.US,D,20200110,000000,130.872,131.368,130.152,130.337,487706.95834401,0
+SAP.US,D,20200113,000000,130.969,131.815,130.667,131.621,583815.37527444,0
+SAP.US,D,20200114,000000,130.823,131.241,130.385,130.59,359601.81318315,0
+SAP.US,D,20200115,000000,130.667,130.998,129.588,129.782,516803.39834303,0
+SAP.US,D,20200116,000000,130.035,130.667,129.315,130.628,1129746.0568093,0
+SAP.US,D,20200117,000000,132.292,133.196,132.019,133.167,533370.30531254,0
+SAP.US,D,20200121,000000,132.156,133.391,132.156,132.768,609062.58480965,0
+SAP.US,D,20200122,000000,133.546,133.838,132.642,132.807,497274.51675646,0
+SAP.US,D,20200123,000000,131.689,131.825,130.055,131.436,653840.73214427,0
+SAP.US,D,20200124,000000,132.895,133.303,131.971,132.311,626163.07901493,0
+SAP.US,D,20200127,000000,128.323,133.634,128.197,129.646,1340634.3314964,0
+SAP.US,D,20200128,000000,126.047,126.271,124.676,126.038,2300467.2952787,0
+SAP.US,D,20200129,000000,125.483,125.979,124.997,125.259,1438318.8355798,0
+SAP.US,D,20200130,000000,124.044,124.938,123.742,124.617,1714698.5177923,0
+SAP.US,D,20200131,000000,125.687,125.765,123.878,124.423,1075841.4087195,0
+SAP.US,D,20200203,000000,125.425,126.456,125.259,126.203,563621.30882941,0
+SAP.US,D,20200204,000000,128.314,129.481,128.138,128.897,439699.52872124,0
+SAP.US,D,20200205,000000,130.813,130.823,129.695,130.745,697531.14287881,0
+SAP.US,D,20200206,000000,129.49,130.269,129.111,129.86,523201.30464012,0
+SAP.US,D,20200207,000000,129.354,129.422,128.1,128.508,537786.02241779,0
+SAP.US,D,20200210,000000,128.138,128.81,128.138,128.673,400685.97412448,0
+SAP.US,D,20200211,000000,129.87,130.658,129.588,129.918,477276.81863905,0
+SAP.US,D,20200212,000000,131.679,131.786,130.93,131.455,488491.40354804,0
+SAP.US,D,20200213,000000,129.675,131.018,129.666,130.774,384466.5671274,0
+SAP.US,D,20200214,000000,130.366,131.183,130.142,130.765,304595.03500332,0
+SAP.US,D,20200218,000000,130.395,131.319,130.356,131.076,480297.39532246,0
+SAP.US,D,20200219,000000,131.767,133.119,131.728,132.924,525022.08112286,0
+SAP.US,D,20200220,000000,132.117,132.632,130.949,131.708,550670.25216472,0
+SAP.US,D,20200221,000000,130.59,130.784,129.345,129.996,398716.12220978,0
+SAP.US,D,20200224,000000,124.005,125.522,123.917,124.569,710990.0841186,0
+SAP.US,D,20200225,000000,124.569,124.754,121.378,121.573,880035.45532097,0
+SAP.US,D,20200226,000000,122.429,123.518,120.561,120.737,843729.93305373,0
+SAP.US,D,20200227,000000,119.141,122.05,118.49,118.752,1662094.4243331,0
+SAP.US,D,20200228,000000,115.338,118.159,114.55,117.575,1465394.0183428,0
+SAP.US,D,20200302,000000,118.11,120.513,115.932,120.396,979097.62201704,0
+SAP.US,D,20200303,000000,121.067,122.876,116.992,117.789,953281.86962753,0
+SAP.US,D,20200304,000000,118.918,119.647,117.361,119.569,883025.18881156,0
+SAP.US,D,20200305,000000,116.593,117.809,114.385,115.397,1466321.3703402,0
+SAP.US,D,20200306,000000,114.434,116.467,113.879,115.601,1319871.722197,0
+SAP.US,D,20200309,000000,108.102,110.553,105.184,106.088,1651961.4073856,0
+SAP.US,D,20200310,000000,111.778,112.819,108.257,112.265,1599513.5861034,0
+SAP.US,D,20200311,000000,109.716,110.387,105.621,107.158,1709544.6202723,0
+SAP.US,D,20200312,000000,100.69,102.519,95.7946,96.5153,1835174.0851562,0
+SAP.US,D,20200313,000000,102.489,103.287,95.3666,103.092,1912533.9532784,0
+SAP.US,D,20200316,000000,88.8964,98.1124,88.8867,92.7589,1413107.6097696,0
+SAP.US,D,20200317,000000,92.9592,97.9957,90.7134,97.9665,1641149.8401962,0
+SAP.US,D,20200318,000000,90.6093,93.3016,88.7068,92.2463,1121674.3932486,0
+SAP.US,D,20200319,000000,88.0113,91.5071,86.4852,89.5627,1843302.2945704,0
+SAP.US,D,20200320,000000,91.8553,94.2159,89.2437,89.7242,1442337.7036042,0
+SAP.US,D,20200323,000000,93.2355,96.0922,92.4262,93.5497,2075584.4359032,0
+SAP.US,D,20200324,000000,101.828,102.256,98.7349,100.836,1689950.9679808,0
+SAP.US,D,20200325,000000,99.3866,103.705,97.5288,101.235,1063857.8002029,0
+SAP.US,D,20200326,000000,104.279,109.736,104.279,109.658,2079545.7299676,0
+SAP.US,D,20200327,000000,105.145,107.479,103.52,104.931,926240.61437669,0
+SAP.US,D,20200330,000000,106.643,107.635,105.466,107.431,636010.28237561,0
+SAP.US,D,20200331,000000,105.748,107.742,104.863,105.135,1196991.4138997,0
+SAP.US,D,20200401,000000,101.916,102.703,99.7562,100.408,1125108.2687158,0
+SAP.US,D,20200402,000000,98.803,100.923,98.2097,99.9021,1079070.6910077,0
+SAP.US,D,20200403,000000,99.6784,100.427,98.7933,100.077,1002965.1127268,0
+SAP.US,D,20200406,000000,103.472,106.643,103.375,106.575,1316244.5627215,0
+SAP.US,D,20200407,000000,108.646,108.705,106.137,106.409,976804.94468416,0
+SAP.US,D,20200408,000000,108.53,110.086,107.479,109.434,1276529.8395414,0
+SAP.US,D,20200409,000000,114.249,115.873,113.529,115.523,1441764.0202177,0
+SAP.US,D,20200413,000000,114.268,116.69,114.142,116.447,1114850.8508906,0
+SAP.US,D,20200414,000000,118.548,119.978,116.856,117.342,1167528.9680126,0
+SAP.US,D,20200415,000000,111.788,114.22,111.467,112.897,1203127.1530578,0
+SAP.US,D,20200416,000000,114.589,114.716,112.479,113.49,728696.13300956,0
+SAP.US,D,20200417,000000,117.002,117.692,116.058,117.42,745468.66126453,0
+SAP.US,D,20200420,000000,115.377,118.12,115.358,116.612,966330.59640282,0
+SAP.US,D,20200421,000000,113.159,113.412,109.035,110.368,1757137.7230049,0
+SAP.US,D,20200422,000000,111.681,111.914,110.747,111.418,1047341.2704484,0
+SAP.US,D,20200423,000000,109.638,112.625,109.531,109.561,965053.68822012,0
+SAP.US,D,20200424,000000,110.611,110.903,109.366,110.835,752205.84268263,0
+SAP.US,D,20200427,000000,110.786,111.72,110.465,111.195,690845.36678208,0
+SAP.US,D,20200428,000000,113.442,113.461,111.078,111.195,728863.71435721,0
+SAP.US,D,20200429,000000,112.167,113.889,112.031,113.364,600999.14610033,0
+SAP.US,D,20200430,000000,114.385,114.385,111.856,112.79,684777.48264816,0
+SAP.US,D,20200501,000000,111.195,112.138,110.446,111.292,687682.91141171,0
+SAP.US,D,20200504,000000,110.319,111.535,109.852,111.506,581085.75270996,0
+SAP.US,D,20200505,000000,110.776,112.469,110.562,110.913,796347.59213875,0
+SAP.US,D,20200506,000000,109.133,109.638,107.528,107.654,1101365.1788837,0
+SAP.US,D,20200507,000000,111.35,111.418,109.424,109.629,842782.01892776,0
+SAP.US,D,20200508,000000,110.553,111.389,110.222,111.088,500494.54608677,0
+SAP.US,D,20200511,000000,109.308,110.553,109.152,109.687,429051.43045369,0
+SAP.US,D,20200512,000000,110.592,110.806,108.783,108.87,685850.82575826,0
+SAP.US,D,20200513,000000,110.767,110.835,107.44,108.539,731518.2851525,0
+SAP.US,D,20200514,000000,105.232,107.703,104.493,107.635,686526.29168099,0
+SAP.US,D,20200515,000000,106.866,107.878,106.536,107.713,787742.34134225,0
+SAP.US,D,20200518,000000,110.757,112.206,110.358,111.778,653231.06503288,0
+SAP.US,D,20200519,000000,111.798,112.8,111.506,111.545,779954.43515545,0
+SAP.US,D,20200520,000000,114.298,115.309,113.636,114.463,909253.21187841,0
+SAP.US,D,20200521,000000,114.113,114.346,111.642,111.691,986394.09333158,0
+SAP.US,D,20200522,000000,111.146,112.109,110.728,111.574,834955.04469672,0
+SAP.US,D,20200526,000000,118.743,118.781,116.389,116.768,996098.38989887,0
+SAP.US,D,20200527,000000,118.811,118.908,116.865,118.217,894890.56508903,0
+SAP.US,D,20200528,000000,118.49,120.367,118.47,118.85,810011.12655757,0
+SAP.US,D,20200529,000000,122.341,123.178,120.075,123.139,1844629.5799681,0
+SAP.US,D,20200601,000000,122.721,123.538,122.264,123.538,691384.09454999,0
+SAP.US,D,20200602,000000,124.345,125.434,123.81,125.415,750445.72447909,0
+SAP.US,D,20200603,000000,126.534,128.81,126.183,128.391,805568.67868521,0
+SAP.US,D,20200604,000000,128.528,130.249,128.401,129.14,876272.58579705,0
+SAP.US,D,20200605,000000,130.551,131.796,130.094,130.56,810076.92536892,0
+SAP.US,D,20200608,000000,130.405,131.387,129.51,131.329,588237.26101826,0
+SAP.US,D,20200609,000000,132.068,132.584,130.969,131.446,690679.84164729,0
+SAP.US,D,20200610,000000,132.263,132.535,130.842,131.3,628047.59809617,0
+SAP.US,D,20200611,000000,130.356,130.415,124.365,124.491,1164111.5422482,0
+SAP.US,D,20200612,000000,126.825,127.292,122.701,125.104,1125654.1932287,0
+SAP.US,D,20200615,000000,123.022,126.3,122.604,125.376,827711.00680997,0
+SAP.US,D,20200616,000000,128.372,129.646,126.796,128.362,737624.20922423,0
+SAP.US,D,20200617,000000,129.899,130.492,128.732,129.315,674183.87402126,0
+SAP.US,D,20200618,000000,129.714,130.356,128.576,129.909,465307.60361243,0
+SAP.US,D,20200619,000000,133.566,134.15,130.716,131.728,1077812.2887407,0
+SAP.US,D,20200622,000000,133.838,135.531,133.196,135.521,1700814.9685981,0
+SAP.US,D,20200623,000000,137.087,137.515,135.268,135.609,1411537.6912551,0
+SAP.US,D,20200624,000000,133.177,133.965,129.695,130.59,892522.83598696,0
+SAP.US,D,20200625,000000,129.636,132.642,128.897,132.331,967169.5312475,0
+SAP.US,D,20200626,000000,133.245,133.449,130.697,131.484,468406.31638431,0
+SAP.US,D,20200629,000000,132.739,133.43,131.465,133.07,651842.0932496,0
+SAP.US,D,20200630,000000,132.875,134.996,132.545,134.587,482448.19396837,0
+SAP.US,D,20200701,000000,133.255,135.336,133.041,134.655,490990.73027281,0
+SAP.US,D,20200702,000000,137.116,138.06,136.892,137.32,558110.65837909,0
+SAP.US,D,20200706,000000,141.513,142.193,140.764,141.853,723450.73401747,0
+SAP.US,D,20200707,000000,139.431,140.073,138.351,138.488,697199.06450279,0
+SAP.US,D,20200708,000000,139.577,141.503,139.305,141.26,450930.56333306,0
+SAP.US,D,20200709,000000,149.42,149.576,145.423,146.765,1787595.3759136,0
+SAP.US,D,20200710,000000,146.804,147.563,145.471,147.553,742830.54017208,0
+SAP.US,D,20200713,000000,149.595,150.237,144.606,145.092,1028927.8843354,0
+SAP.US,D,20200714,000000,145.432,147.981,145.218,147.893,807535.44628063,0
+SAP.US,D,20200715,000000,149.498,151.142,148.681,150.549,982209.70017247,0
+SAP.US,D,20200716,000000,149.527,150.519,148.545,149.119,495310.83348032,0
+SAP.US,D,20200717,000000,149.459,150.529,148.671,150.237,475228.83063587,0
+SAP.US,D,20200720,000000,151.589,153.71,151.336,153.583,511427.42983468,0
+SAP.US,D,20200721,000000,156.696,157.6,155.509,156.219,747187.65521098,0
+SAP.US,D,20200722,000000,158.486,158.884,157.26,158.106,730128.28526279,0
+SAP.US,D,20200723,000000,157.338,158.262,154.566,155.033,710161.43033819,0
+SAP.US,D,20200724,000000,151.366,152.873,150.918,152.484,926470.9102164,0
+SAP.US,D,20200727,000000,156.005,158.982,155.811,158.495,1215759.4967301,0
+SAP.US,D,20200728,000000,155.558,155.869,154.011,154.157,620097.25109386,0
+SAP.US,D,20200729,000000,157.503,159.03,157.25,158.291,477788.81563985,0
+SAP.US,D,20200730,000000,152.037,154.342,150.257,153.972,822088.29275906,0
+SAP.US,D,20200731,000000,154.449,154.537,150.85,153.058,723772.53132922,0
+SAP.US,D,20200803,000000,154.556,156.103,154.216,155.879,461613.61721914,0
+SAP.US,D,20200804,000000,152.513,154.07,152.504,154.06,485128.46742434,0
+SAP.US,D,20200805,000000,155.801,156.667,154.809,155.383,352291.97648505,0
+SAP.US,D,20200806,000000,154.41,155.947,153.856,155.713,464389.50457285,0
+SAP.US,D,20200807,000000,155.042,155.587,153.817,154.935,385829.83625,0
+SAP.US,D,20200810,000000,153.447,153.544,151.833,153.467,394076.27790337,0
+SAP.US,D,20200811,000000,155.675,155.811,152.757,152.99,522524.81061095,0
+SAP.US,D,20200812,000000,154.109,156.842,154.109,156.317,328087.26686712,0
+SAP.US,D,20200813,000000,154.887,156.21,153.817,154.624,415966.71995344,0
+SAP.US,D,20200814,000000,154.245,154.721,153.185,153.895,285548.33533116,0
+SAP.US,D,20200817,000000,154.838,155.373,153.554,154.274,323253.11044596,0
+SAP.US,D,20200818,000000,156.686,156.832,154.517,155.519,667553.6156716,0
+SAP.US,D,20200819,000000,157.571,157.795,154.673,155.071,576986.69238431,0
+SAP.US,D,20200820,000000,154.644,157.299,154.537,156.676,447848.30026402,0
+SAP.US,D,20200821,000000,153.048,154.323,152.971,154.109,406048.57724928,0
+SAP.US,D,20200824,000000,158.126,158.184,156.55,157.552,464042.00460042,0
+SAP.US,D,20200825,000000,159.4,159.419,157.562,159.176,353585.33437059,0
+SAP.US,D,20200826,000000,159.585,162.123,159.585,161.938,418067.14138442,0
+SAP.US,D,20200827,000000,161.588,161.647,158.233,159.429,490511.63267768,0
+SAP.US,D,20200828,000000,159.867,160.528,158.972,160.266,304572.41666192,0
+SAP.US,D,20200831,000000,159.079,160.236,157.844,159.011,422040.77272593,0
+SAP.US,D,20200901,000000,159.273,160.022,158.31,159.925,559523.2766102,0
+SAP.US,D,20200902,000000,161.17,162.746,159.857,162.483,523326.73362425,0
+SAP.US,D,20200903,000000,161.005,161.112,154.498,155.655,499864.31684683,0
+SAP.US,D,20200904,000000,154.225,155.062,147.981,153.262,730767.76746057,0
+SAP.US,D,20200908,000000,149.693,152.338,148.681,148.701,1025101.272213,0
+SAP.US,D,20200909,000000,154.605,157.348,153.632,156.161,1034757.2477782,0
+SAP.US,D,20200910,000000,156.171,156.803,152.387,152.844,524150.24687251,0
+SAP.US,D,20200911,000000,154.264,154.585,152.173,153.399,401374.80543077,0
+SAP.US,D,20200914,000000,154.682,155.373,153.651,154.478,404730.54480948,0
+SAP.US,D,20200915,000000,154.498,155.101,153.613,154.449,589340.41921475,0
+SAP.US,D,20200916,000000,155.101,155.431,152.718,152.815,590477.50492335,0
+SAP.US,D,20200917,000000,153.175,154.799,152.815,154.225,617014.98802481,0
+SAP.US,D,20200918,000000,155.84,155.898,153.087,153.953,741924.77840963,0
+SAP.US,D,20200921,000000,149.634,150.13,147.242,149.848,624265.19455013,0
+SAP.US,D,20200922,000000,150.315,151.239,148.973,151.142,376093.66838347,0
+SAP.US,D,20200923,000000,149.294,149.615,145.958,146.22,467544.76319823,0
+SAP.US,D,20200924,000000,146.95,149.012,145.88,147.407,534325.4161835,0
+SAP.US,D,20200925,000000,144.129,147.115,143.652,146.172,657629.30432887,0
+SAP.US,D,20200928,000000,149.897,151.541,149.479,151.006,808412.42106312,0
+SAP.US,D,20200929,000000,150.344,151.424,150.091,150.51,507864.01295765,0
+SAP.US,D,20200930,000000,150.023,150.957,148.613,149.78,527648.89304462,0
+SAP.US,D,20201001,000000,150.335,151.327,149.411,150.753,481342.97955902,0
+SAP.US,D,20201002,000000,148.749,149.858,147.874,148.321,564259.76292077,0
+SAP.US,D,20201005,000000,148.798,150.685,148.739,150.539,302366.10026893,0
+SAP.US,D,20201006,000000,149.663,150.315,147.796,148.088,694657.58541451,0
+SAP.US,D,20201007,000000,147.456,148.623,146.512,148.35,916329.66841752,0
+SAP.US,D,20201008,000000,149.527,150.247,149.031,150.082,392240.07982421,0
+SAP.US,D,20201009,000000,150.626,151.609,150.539,151.064,293854.40715731,0
+SAP.US,D,20201012,000000,152.037,153.292,151.842,152.63,326673.62052958,0
+SAP.US,D,20201013,000000,150.967,151.55,149.955,150.539,372092.27816842,0
+SAP.US,D,20201014,000000,152.231,152.562,150.432,151.346,383984.385213,0
+SAP.US,D,20201015,000000,146.843,148.088,146.249,147.845,597879.87119991,0
+SAP.US,D,20201016,000000,149.615,151.122,148.72,149.119,706613.43505758,0
+SAP.US,D,20201019,000000,150.023,150.247,146.308,146.609,403919.36883834,0
+SAP.US,D,20201020,000000,145.958,146.901,144.557,144.829,567631.95200231,0
+SAP.US,D,20201021,000000,142.495,144.061,142.349,142.631,881741.08388386,0
+SAP.US,D,20201022,000000,140.919,142.845,139.752,141.931,878949.77493374,0
+SAP.US,D,20201023,000000,142.33,144.012,141.454,143.886,1252544.1165924,0
+SAP.US,D,20201026,000000,113.694,114.093,108.851,110.572,11744605.643561,0
+SAP.US,D,20201027,000000,113.947,114.074,109.454,110.066,6874566.2518706,0
+SAP.US,D,20201028,000000,105.427,106.069,103.53,103.929,5707508.1566017,0
+SAP.US,D,20201029,000000,102.664,105.621,101.954,104.425,2938512.2002739,0
+SAP.US,D,20201030,000000,103.822,103.968,101.575,102.694,2722735.279525,0
+SAP.US,D,20201102,000000,102.198,102.217,100.593,101.731,2325633.2844061,0
+SAP.US,D,20201103,000000,104.299,106.409,104.153,105.466,1908382.459525,0
+SAP.US,D,20201104,000000,107.324,109.376,106.604,108.102,1910826.2685027,0
+SAP.US,D,20201105,000000,112.537,112.595,109.814,111.204,2662803.8715584,0
+SAP.US,D,20201106,000000,112.187,112.313,110.524,110.669,1841674.802096,0
+SAP.US,D,20201109,000000,115.406,115.455,110.757,110.757,3395268.014624,0
+SAP.US,D,20201110,000000,114.677,114.687,112.08,112.265,2361095.759403,0
+SAP.US,D,20201111,000000,114.395,115.095,113.918,114.881,1795196.1667306,0
+SAP.US,D,20201112,000000,114.735,114.988,112.683,112.887,1587339.7778977,0
+SAP.US,D,20201113,000000,114.998,115.766,114.638,115.659,1096030.3346324,0
+SAP.US,D,20201116,000000,115.893,116.019,113.889,114.346,883616.35000726,0
+SAP.US,D,20201117,000000,112.907,113.101,111.924,112.459,1423017.5276223,0
+SAP.US,D,20201118,000000,113.908,114.842,113.315,113.364,1665439.8826475,0
+SAP.US,D,20201119,000000,113.344,114.084,112.887,114.084,1529069.7899176,0
+SAP.US,D,20201120,000000,112.77,113.159,112.216,112.488,1429487.4013693,0
+SAP.US,D,20201123,000000,113.266,113.432,111.73,112.848,1422141.5809463,0
+SAP.US,D,20201124,000000,112.654,112.712,111.224,112.284,1777110.746568,0
+SAP.US,D,20201125,000000,112.08,113.568,112.041,113.519,1082312.310573,0
+SAP.US,D,20201127,000000,114.813,115.377,114.521,114.638,525212.28081191,0
+SAP.US,D,20201130,000000,116.972,117.167,115.377,116.476,1995306.8017403,0
+SAP.US,D,20201201,000000,117.429,118.412,116.963,118.256,1340375.2486767,0
+SAP.US,D,20201202,000000,117.721,118.081,117.04,117.76,605536.17976401,0
+SAP.US,D,20201203,000000,117.06,118.305,117.06,117.673,627063.70024524,0
+SAP.US,D,20201204,000000,118.966,120.026,118.918,119.812,650008.97948972,0
+SAP.US,D,20201207,000000,118.354,119.025,118.247,118.451,558962.95860732,0
+SAP.US,D,20201208,000000,118.217,119.297,118.081,119.19,537525.91149169,0
+SAP.US,D,20201209,000000,120.396,120.542,117.498,118.217,906540.03901677,0
+SAP.US,D,20201210,000000,116.369,118.48,116.097,118.237,795854.10105365,0
+SAP.US,D,20201211,000000,116.437,117.05,115.241,116.175,1046003.7039864,0
+SAP.US,D,20201214,000000,116.408,117.41,116.389,116.612,980511.26835457,0
+SAP.US,D,20201215,000000,118.208,118.48,117.605,118.305,670017.98677784,0
+SAP.US,D,20201216,000000,119.326,120.62,119.307,120.163,684120.52264111,0
+SAP.US,D,20201217,000000,123.188,123.8,122.857,123.693,993543.54542703,0
+SAP.US,D,20201218,000000,123.577,123.577,121.554,122.41,1371285.2684135,0
+SAP.US,D,20201221,000000,119.316,120.795,118.402,120.474,865213.24495859,0
+SAP.US,D,20201222,000000,121.554,121.855,120.717,121.058,895095.15826806,0
+SAP.US,D,20201223,000000,121.933,122.137,120.931,121.126,641573.36625373,0
+SAP.US,D,20201224,000000,121.048,121.427,120.737,121.184,232446.63836111,0
+SAP.US,D,20201228,000000,124.335,125.931,123.12,125.843,1691595.9382645,0
+SAP.US,D,20201229,000000,126.845,127.234,124.783,124.919,1101148.2484275,0
+SAP.US,D,20201230,000000,125.503,126.222,125.289,125.58,423603.49449543,0
+SAP.US,D,20201231,000000,125.61,125.794,124.637,125.347,394210.95984535,0
+SAP.US,D,20210104,000000,126.563,126.699,122.692,124.238,1045898.8371309,0
+SAP.US,D,20210105,000000,124.063,125.279,123.907,124.948,915216.22915675,0
+SAP.US,D,20210106,000000,124.005,125.785,123.47,124.724,1040223.6896522,0
+SAP.US,D,20210107,000000,123.1,124.472,122.867,123.82,1020892.2044996,0
+SAP.US,D,20210108,000000,125.123,126.261,123.966,126.086,946447.01809884,0
+SAP.US,D,20210111,000000,123.09,124.744,123.042,124.296,1388955.3335795,0
+SAP.US,D,20210112,000000,124.326,124.579,122.954,124.394,675333.29700698,0
+SAP.US,D,20210113,000000,123.723,124.112,123.09,123.1,906410.49760693,0
+SAP.US,D,20210114,000000,121.135,122.361,120.999,121.223,1103337.0870113,0
+SAP.US,D,20210115,000000,120.668,121.456,119.55,120.163,1627402.0010503,0
+SAP.US,D,20210119,000000,121.563,122.322,120.396,122.166,928395.52544831,0
+SAP.US,D,20210120,000000,121.836,123.081,121.729,122.692,954077.62400226,0
+SAP.US,D,20210121,000000,122.662,123.168,121.913,122.954,829673.66197968,0
+SAP.US,D,20210122,000000,121.592,123.392,121.388,122.546,971950.22613445,0
+SAP.US,D,20210125,000000,122.74,128.43,121.738,124.617,1812271.9863817,0
+SAP.US,D,20210126,000000,127.069,129.753,127,129.666,1959774.4155064,0
+SAP.US,D,20210127,000000,126.748,128.489,125.59,127.078,1903394.0871397,0
+SAP.US,D,20210128,000000,125.746,127.39,125.298,125.396,1495027.1298969,0
+SAP.US,D,20210129,000000,124.783,125.23,121.213,121.32,2493158.0862025,0
+SAP.US,D,20210201,000000,125.094,125.104,123.548,124.549,1367588.1977009,0
+SAP.US,D,20210202,000000,124.977,125.434,123.859,124.549,1361442.1774785,0
+SAP.US,D,20210203,000000,124.938,126.32,124.676,125.561,868893.86596832,0
+SAP.US,D,20210204,000000,126.164,127.38,125.697,127.195,762222.68360381,0
+SAP.US,D,20210205,000000,126.057,126.388,125.162,125.25,595555.32256778,0
+SAP.US,D,20210208,000000,126.621,126.932,125.668,126.407,577092.58734633,0
+SAP.US,D,20210209,000000,125.814,127.039,125.697,126.446,655687.2112877,0
+SAP.US,D,20210210,000000,126.281,126.281,124.102,124.656,729884.62403952,0
+SAP.US,D,20210211,000000,126.786,127.642,126.446,127.39,813469.67657901,0
+SAP.US,D,20210212,000000,125.843,126.893,125.726,126.825,831942.69286473,0
+SAP.US,D,20210216,000000,126.125,126.378,125.347,125.697,611594.81094009,0
+SAP.US,D,20210217,000000,121.933,122.225,120.435,121.427,1761382.7744432,0
+SAP.US,D,20210218,000000,122.186,124.131,121.417,123.703,1245599.257676,0
+SAP.US,D,20210219,000000,123.188,123.236,121.641,121.913,804904.52193317,0
+SAP.US,D,20210222,000000,121.213,121.982,120.698,120.863,770627.45364699,0
+SAP.US,D,20210223,000000,119.55,120.892,118.373,120.026,1449548.8420852,0
+SAP.US,D,20210224,000000,119.958,121.719,119.239,121.661,630514.02541526,0
+SAP.US,D,20210225,000000,120.688,121.233,118.509,118.908,764945.1094233,0
+SAP.US,D,20210226,000000,119.394,119.569,118.091,118.577,757056.44880663,0
+SAP.US,D,20210301,000000,119.2,119.949,119.122,119.608,573957.89084949,0
+SAP.US,D,20210302,000000,120.921,120.951,119.949,120.493,607990.26980597,0
+SAP.US,D,20210303,000000,119.093,119.881,117.984,118.354,812720.1869935,0
+SAP.US,D,20210304,000000,118.918,119.949,116.214,117.322,1086820.5572567,0
+SAP.US,D,20210305,000000,117.478,118.791,116.36,118.315,1192206.6065871,0
+SAP.US,D,20210308,000000,117.78,119.949,117.527,118.305,850484.59228109,0
+SAP.US,D,20210309,000000,121.738,122.76,120.921,121.349,964477.94862083,0
+SAP.US,D,20210310,000000,121.768,121.943,120.707,121.058,937443.89011498,0
+SAP.US,D,20210311,000000,122.196,122.351,121.515,121.943,926190.23716175,0
+SAP.US,D,20210312,000000,119.54,119.647,118.383,119.025,821094.11384386,0
+SAP.US,D,20210315,000000,118.14,118.577,117.332,118.023,838983.16567888,0
+SAP.US,D,20210316,000000,117.828,118.285,117.429,117.439,660691.00526937,0
+SAP.US,D,20210317,000000,117.634,119.355,117.079,118.84,769767.95667377,0
+SAP.US,D,20210318,000000,117.478,118.247,116.943,117.079,1114909.4529569,0
+SAP.US,D,20210319,000000,117.498,118.947,117.488,118.402,820795.96297995,0
+SAP.US,D,20210322,000000,117.712,119.326,117.682,118.188,862966.83241494,0
+SAP.US,D,20210323,000000,117.322,118.373,117.118,117.585,1029541.6638725,0
+SAP.US,D,20210324,000000,116.865,117.391,116.214,116.408,895430.32096336,0
+SAP.US,D,20210325,000000,115.961,116.895,115.436,116.778,1049166.1593568,0
+SAP.US,D,20210326,000000,116.739,118.003,116.204,117.964,974467.03066848,0
+SAP.US,D,20210329,000000,116.933,118.285,116.885,117.712,1200232.0053586,0
+SAP.US,D,20210330,000000,116.924,117.128,116.379,116.836,717557.62797619,0
+SAP.US,D,20210331,000000,116.749,118.12,116.739,118.042,885759.95190818,0
+SAP.US,D,20210401,000000,120.299,120.98,120.114,120.882,818450.85221927,0
+SAP.US,D,20210405,000000,121.592,127.02,121.427,126.699,2529153.1203287,0
+SAP.US,D,20210406,000000,123.917,124.52,123.421,123.479,1811638.6728225,0
+SAP.US,D,20210407,000000,124.773,125.337,124.413,124.763,1026971.3978043,0
+SAP.US,D,20210408,000000,127.438,128.498,126.475,128.031,1655025.164539,0
+SAP.US,D,20210409,000000,127.477,128.751,127.39,128.615,1011490.171222,0
+SAP.US,D,20210412,000000,127.137,127.691,126.991,127.273,733181.76135187,0
+SAP.US,D,20210413,000000,127.983,129.354,127.886,129.228,1098995.3935688,0
+SAP.US,D,20210414,000000,133.624,133.624,130.269,130.706,1485073.0034677,0
+SAP.US,D,20210415,000000,133.021,133.974,132.729,133.809,1194548.6330285,0
+SAP.US,D,20210416,000000,133.323,134.286,133.167,133.906,662465.51696289,0
+SAP.US,D,20210419,000000,133.78,134.393,133.459,134.13,727972.34608474,0
+SAP.US,D,20210420,000000,134.101,134.432,133.109,133.731,575257.4173736,0
+SAP.US,D,20210421,000000,133.264,136.513,133.148,136.406,950914.14052546,0
+SAP.US,D,20210422,000000,136.854,139.791,136.708,138.186,1158280.1225926,0
+SAP.US,D,20210423,000000,136.951,138.468,136.834,138.371,838617.15979076,0
+SAP.US,D,20210426,000000,137.768,137.992,137.048,137.68,595417.55630652,0
+SAP.US,D,20210427,000000,137.914,138.03,136.854,137.126,539176.0223075,0
+SAP.US,D,20210428,000000,137.418,138.896,137.126,138.507,1047598.2970552,0
+SAP.US,D,20210429,000000,138.497,138.614,136.961,138.215,911768.98830601,0
+SAP.US,D,20210430,000000,136.698,136.97,134.072,134.529,838076.37581,0
+SAP.US,D,20210503,000000,135.832,136.348,135.171,135.56,612900.50610276,0
+SAP.US,D,20210504,000000,132.749,133.157,130.21,131.426,1250147.6005104,0
+SAP.US,D,20210505,000000,133.77,133.77,132.574,132.807,319094.41994753,0
+SAP.US,D,20210506,000000,134.85,136.202,134.15,136.192,925959.94132204,0
+SAP.US,D,20210507,000000,136.426,137.204,135.968,136.26,723323.24882049,0
+SAP.US,D,20210510,000000,135.443,135.599,133.945,134.12,866671.0998725,0
+SAP.US,D,20210511,000000,131.309,132.846,131.086,132.496,1158625.5663522,0
+SAP.US,D,20210512,000000,130.92,131.835,129.889,130.259,733458.32198081,0
+SAP.US,D,20210513,000000,131.854,132.389,130.891,131.533,628227.51672095,0
+SAP.US,D,20210514,000000,133.362,135.103,132.992,135.025,710348.54570796,0
+SAP.US,D,20210517,000000,133.78,134.169,133.226,133.605,507458.9390253,0
+SAP.US,D,20210518,000000,134.188,135.093,133.936,134.227,527172.87976878,0
+SAP.US,D,20210519,000000,132.496,133.56,131.951,133.352,872620.75176728,0
+SAP.US,D,20210520,000000,134.169,136.956,134.043,136.338,488336.15947752,0
+SAP.US,D,20210521,000000,136.484,136.756,135.774,136.027,345305.99331154,0
+SAP.US,D,20210524,000000,137.32,138.235,137.223,137.573,382183.14275237,0
+SAP.US,D,20210525,000000,137.379,137.671,136.688,137.126,448434.32092758,0
+SAP.US,D,20210526,000000,138.03,138.332,137.184,137.68,333874.47794639,0
+SAP.US,D,20210527,000000,135.891,135.93,134.519,134.568,733808.90627252,0
+SAP.US,D,20210528,000000,136.173,137.068,135.998,136.105,499081.92785566,0
+SAP.US,D,20210601,000000,137.34,137.417,135.706,136.202,461916.90861519,0
+SAP.US,D,20210602,000000,135.161,136.231,135.112,135.336,633068.8698871,0
+SAP.US,D,20210603,000000,134.12,134.616,133.722,134.072,701925.26974909,0
+SAP.US,D,20210604,000000,135.258,136.056,134.986,136.056,240948.05040846,0
+SAP.US,D,20210607,000000,136.941,137.408,136.737,137.058,287699.13397707,0
+SAP.US,D,20210608,000000,138.828,138.945,137.393,137.797,560611.01321028,0
+SAP.US,D,20210609,000000,136.795,137.447,136.017,136.143,500505.85525747,0
+SAP.US,D,20210610,000000,136.377,138.118,136.124,138.069,519983.33152267,0
+SAP.US,D,20210611,000000,138.4,139.635,138.351,139.587,420771.06128822,0
+SAP.US,D,20210614,000000,141.036,141.97,140.598,141.853,628897.84211155,0
+SAP.US,D,20210615,000000,142.203,142.291,139.83,140.277,904962.92375729,0
+SAP.US,D,20210616,000000,140.769,141.182,138.089,138.624,633111.02225062,0
+SAP.US,D,20210617,000000,136.795,138.458,136.756,137.933,438553.1900548,0
+SAP.US,D,20210618,000000,136.863,137.116,135.813,136.348,870919.2356301,0
+SAP.US,D,20210621,000000,136.97,137.194,135.881,136.931,750988.5646727,0
+SAP.US,D,20210622,000000,136.221,137.495,135.92,137.379,600502.57069595,0
+SAP.US,D,20210623,000000,137.009,137.301,134.821,134.918,485487.27656747,0
+SAP.US,D,20210624,000000,137.787,138.458,137.136,137.369,727728.68486147,0
+SAP.US,D,20210625,000000,137.087,137.262,136.204,136.523,335955.36535525,0
+SAP.US,D,20210628,000000,137.554,137.933,136.999,137.602,417827.59258686,0
+SAP.US,D,20210629,000000,138.974,139.178,138.371,138.925,341276.84422295,0
+SAP.US,D,20210630,000000,137.651,138.069,136.293,136.62,433630.61648088,0
+SAP.US,D,20210701,000000,136.25,137.106,135.949,136.669,424939.00474449,0
+SAP.US,D,20210702,000000,136.99,137.894,136.784,137.846,263755.56339168,0
+SAP.US,D,20210706,000000,138.653,139.091,137.204,137.836,439800.28315111,0
+SAP.US,D,20210707,000000,143.652,143.769,141.736,143.652,953091.66993848,0
+SAP.US,D,20210708,000000,140.491,142.67,140.394,142.116,993379.04839866,0
+SAP.US,D,20210709,000000,142.524,144.226,142.262,144.061,517931.23109378,0
+SAP.US,D,20210712,000000,144.324,145.501,143.828,144.888,605650.29957744,0
+SAP.US,D,20210713,000000,144.703,146.483,144.674,145.51,628668.57437826,0
+SAP.US,D,20210714,000000,146.074,146.512,145.043,146.094,562498.6166108,0
+SAP.US,D,20210715,000000,144.265,144.722,143.302,143.652,447292.09468685,0
+SAP.US,D,20210716,000000,144.547,144.732,143.322,143.614,404388.18536919,0
+SAP.US,D,20210719,000000,140.871,141.406,140.258,140.851,603586.88997785,0
+SAP.US,D,20210720,000000,138.75,140.589,138.624,140.161,1111779.8969922,0
+SAP.US,D,20210721,000000,132.603,136.357,132.37,135.064,2569141.3198185,0
+SAP.US,D,20210722,000000,134.607,136.435,134.607,135.521,871795.18230616,0
+SAP.US,D,20210723,000000,136.182,136.231,134.266,134.976,844869.07497518,0
+SAP.US,D,20210726,000000,135.288,135.531,134.48,134.869,705104.1748223,0
+SAP.US,D,20210727,000000,137.778,137.894,136.221,137.554,853026.07136937,0
+SAP.US,D,20210728,000000,137.787,139.412,137.357,139.061,660982.98749472,0
+SAP.US,D,20210729,000000,139.723,140.696,139.703,140.394,513078.56875692,0
+SAP.US,D,20210730,000000,139.402,140.229,139.168,139.791,729455.90365933,0
+SAP.US,D,20210802,000000,139.139,140.657,138.847,139.402,393693.82231242,0
+SAP.US,D,20210803,000000,140.559,141.581,140.024,141.561,763232.28411542,0
+SAP.US,D,20210804,000000,141.892,143.03,141.649,142.388,1031300.7539696,0
+SAP.US,D,20210805,000000,144.469,145.218,144.392,144.868,590376.75049347,0
+SAP.US,D,20210806,000000,142.942,143.507,142.359,142.369,504157.68928724,0
+SAP.US,D,20210809,000000,142.398,142.68,142.009,142.553,494060.65606472,0
+SAP.US,D,20210810,000000,143.234,143.458,141.172,141.765,401423.12643286,0
+SAP.US,D,20210811,000000,142.446,142.621,141.012,141.269,369586.78280509,0
+SAP.US,D,20210812,000000,142.417,143.847,141.843,143.711,386142.3806039,0
+SAP.US,D,20210813,000000,143.73,144.285,143.409,144.246,227657.71862275,0
+SAP.US,D,20210816,000000,143.419,144.411,143.049,143.886,662333.9193402,0
+SAP.US,D,20210817,000000,143.759,144.917,143.623,144.849,510968.8943681,0
+SAP.US,D,20210818,000000,144.645,144.985,143.487,143.545,326111.24631385,0
+SAP.US,D,20210819,000000,141.581,143.584,141.571,143.001,558381.05036947,0
+SAP.US,D,20210820,000000,143.4,143.925,143.127,143.798,314480.27830181,0
+SAP.US,D,20210823,000000,143.691,145.004,143.156,144.878,266638.37381383,0
+SAP.US,D,20210824,000000,143.808,144.625,143.565,144.178,298241.3372826,0
+SAP.US,D,20210825,000000,143.4,143.652,142.826,142.962,368338.66160234,0
+SAP.US,D,20210826,000000,143.234,143.711,142.845,143.108,268455.03787087,0
+SAP.US,D,20210827,000000,143.516,144.985,143.4,144.654,347650.07596579,0
+SAP.US,D,20210830,000000,144.722,145.841,144.484,145.783,299221.12270782,0
+SAP.US,D,20210831,000000,146.249,146.629,145.228,146.035,463692.44841514,0
+SAP.US,D,20210901,000000,146.658,147.339,145.977,146.006,373685.84313073,0
+SAP.US,D,20210902,000000,145.481,145.578,144.79,144.907,217484.60552461,0
+SAP.US,D,20210903,000000,144.11,145.899,143.677,145.734,492632.6162372,0
+SAP.US,D,20210907,000000,146.6,146.784,145.52,145.53,394090.67139335,0
+SAP.US,D,20210908,000000,143.234,143.75,142.621,142.719,560068.17301667,0
+SAP.US,D,20210909,000000,142.514,142.981,141.493,141.697,355644.63154447,0
+SAP.US,D,20210910,000000,142.66,142.942,140.997,141.104,446582.70125201,0
+SAP.US,D,20210913,000000,141.941,142.106,140.725,141.299,557293.31376938,0
+SAP.US,D,20210914,000000,141.124,141.561,140.52,141.182,1373863.7593331,0
+SAP.US,D,20210915,000000,141.571,141.697,139.382,140.306,756531.08642228,0
+SAP.US,D,20210916,000000,140.773,141.025,139.83,140.9,461417.24889152,0
+SAP.US,D,20210917,000000,141.094,141.172,138.497,139.402,564777.92856013,0
+SAP.US,D,20210920,000000,135.599,136.523,134.344,135.365,852681.65571623,0
+SAP.US,D,20210921,000000,138.137,138.916,137.34,137.953,686792.57124566,0
+SAP.US,D,20210922,000000,137.904,138.646,137.369,137.914,329162.66619008,0
+SAP.US,D,20210923,000000,139.947,141.036,139.742,140.919,305729.03639263,0
+SAP.US,D,20210924,000000,138.351,138.877,137.68,138.692,464355.57706075,0
+SAP.US,D,20210927,000000,138.254,138.692,137.408,138.604,371083.70576323,0
+SAP.US,D,20210928,000000,135.249,135.326,133.697,133.809,736950.79951435,0
+SAP.US,D,20210929,000000,133.77,133.955,132.35,132.613,444784.54311066,0
+SAP.US,D,20210930,000000,132.126,132.554,131.261,131.348,471515.31022046,0
+SAP.US,D,20211001,000000,132.379,132.467,130.293,132.233,502415.04889296,0
+SAP.US,D,20211004,000000,131.475,131.514,129.452,130.113,469136.27194769,0
+SAP.US,D,20211005,000000,129.704,130.405,129.588,129.773,718420.20926869,0
+SAP.US,D,20211006,000000,129.52,132.078,129.345,132.039,719794.78756199,0
+SAP.US,D,20211007,000000,131.835,133.245,131.689,131.951,584672.81603481,0
+SAP.US,D,20211008,000000,133.002,133.012,131.66,131.737,540029.35064216,0
+SAP.US,D,20211011,000000,131.562,132.097,131.241,131.426,689030.7589379,0
+SAP.US,D,20211012,000000,131.728,131.932,130.794,130.949,540936.14051104,0
+SAP.US,D,20211013,000000,137.184,137.992,136.25,137.778,1019464.1646721,0
+SAP.US,D,20211014,000000,139.908,141.503,139.616,141.075,701275.50648704,0
+SAP.US,D,20211015,000000,141.814,142.369,141.289,142.038,484655.53846778,0
+SAP.US,D,20211018,000000,141.367,141.571,140.9,141.396,481513.64522595,0
+SAP.US,D,20211019,000000,141.581,142.096,140.423,140.472,575087.77981309,0
+SAP.US,D,20211020,000000,141.299,141.308,139.616,139.723,665180.74603739,0
+SAP.US,D,20211021,000000,135.424,137.151,134.023,135.647,1457335.7201656,0
+SAP.US,D,20211022,000000,137.739,138.458,136.902,137.904,786313.2734083,0
+SAP.US,D,20211025,000000,139.869,140.812,138.954,140.764,763654.83585704,0
+SAP.US,D,20211026,000000,141.911,142.587,141.561,141.746,872634.11715084,0
+SAP.US,D,20211027,000000,140.686,141.477,140.608,140.919,553768.9649366,0
+SAP.US,D,20211028,000000,142.826,143.837,142.787,143.438,554122.63354759,0
+SAP.US,D,20211029,000000,140.55,141.6,140.36,140.822,627072.95320309,0
+SAP.US,D,20211101,000000,141.668,142.495,141.133,142.242,632694.63914757,0
+SAP.US,D,20211102,000000,143.137,143.448,142.232,142.952,455583.77302302,0
+SAP.US,D,20211103,000000,143.769,145.598,143.409,145.345,439640.92665488,0
+SAP.US,D,20211104,000000,144.401,145.316,144.246,144.849,469551.62694432,0
+SAP.US,D,20211105,000000,145.199,145.569,144.343,145.442,565584.99210556,0
+SAP.US,D,20211108,000000,144.839,145.821,144.567,144.625,401906.33645369,0
+SAP.US,D,20211109,000000,145.218,145.364,144.08,144.275,349789.565441,0
+SAP.US,D,20211110,000000,143.098,143.623,141.668,141.668,384031.67810865,0
+SAP.US,D,20211111,000000,141.736,141.97,140.948,140.948,300411.66995063,0
+SAP.US,D,20211112,000000,140.034,140.063,138.507,138.517,577681.69232917,0
+SAP.US,D,20211115,000000,138.458,138.838,137.457,137.515,423400.95752925,0
+SAP.US,D,20211116,000000,137.661,139.061,137.554,138.371,496173.41477283,0
+SAP.US,D,20211117,000000,138.332,138.371,137.705,138.089,323375.45511081,0
+SAP.US,D,20211118,000000,136.912,138.585,136.834,138.585,392677.02505582,0
+SAP.US,D,20211119,000000,138.488,138.974,136.922,137.097,578775.59756782,0
+SAP.US,D,20211122,000000,134.218,134.402,132.214,132.243,706574.36701334,0
+SAP.US,D,20211123,000000,131.28,132.01,130.522,131.767,563438.30588536,0
+SAP.US,D,20211124,000000,127.944,130.045,127.72,130.006,670776.72932118,0
+SAP.US,D,20211126,000000,128.975,129.481,126.728,127.107,551537.97398936,0
+SAP.US,D,20211129,000000,128.673,129.461,127.701,129.296,761680.87151662,0
+SAP.US,D,20211130,000000,127.253,127.788,124.228,124.929,1559164.5212575,0
+SAP.US,D,20211201,000000,127.886,129.199,126.203,126.261,1127125.4135261,0
+SAP.US,D,20211202,000000,126.096,127.107,125.357,126.611,847626.45641319,0
+SAP.US,D,20211203,000000,126.962,127.137,124.559,125.454,642838.96526573,0
+SAP.US,D,20211206,000000,126.952,129.081,126.492,128.965,1026198.2617709,0
+SAP.US,D,20211207,000000,129.072,131.251,129.072,130.823,842918.75708259,0
+SAP.US,D,20211208,000000,130.745,131.037,130.142,130.842,533983.05674321,0
+SAP.US,D,20211209,000000,130.317,130.453,129.165,129.228,356524.69064624,0
+SAP.US,D,20211210,000000,131.095,132,130.813,131.689,572058.97827827,0
+SAP.US,D,20211213,000000,134.743,134.83,133.42,134.179,900187.36940248,0
+SAP.US,D,20211214,000000,132.846,133.206,130.959,131.893,730723.55888419,0
+SAP.US,D,20211215,000000,132.35,134.684,132.282,134.626,623256.62214495,0
+SAP.US,D,20211216,000000,135.959,136.037,133.206,133.887,575069.2738974,0
+SAP.US,D,20211217,000000,134.364,136.153,133.916,134.84,1208194.689638,0
+SAP.US,D,20211220,000000,132.477,133.099,131.893,132.652,795378.08777781,0
+SAP.US,D,20211221,000000,133.021,133.867,132.156,133.663,500998.31823614,0
+SAP.US,D,20211222,000000,133.478,135.609,133.391,135.589,435069.9654791,0
+SAP.US,D,20211223,000000,135.365,136.513,135.365,136.25,345852.94593087,0
+SAP.US,D,20211227,000000,136.027,137.486,136.027,137.427,375359.60039438,0
+SAP.US,D,20211228,000000,136.824,137.748,136.426,137.641,518590.24731367,0
+SAP.US,D,20211229,000000,136.562,136.902,135.891,136.212,479060.58329042,0
+SAP.US,D,20211230,000000,137.058,137.581,136.533,136.562,253501.22988579,0
+SAP.US,D,20211231,000000,136.445,137.067,136.173,136.28,261233.61832551,0
+SAP.US,D,20220103,000000,136.484,137.7,135.356,137.534,833962.92199438,0
+SAP.US,D,20220104,000000,137.252,137.457,136.117,136.435,770418.74804225,0
+SAP.US,D,20220105,000000,137.768,137.812,135.579,135.764,928235.14084565,0
+SAP.US,D,20220106,000000,133.508,134.86,133.06,133.245,860824.25862044,0
+SAP.US,D,20220107,000000,133.323,134.646,132.885,134.48,650064.4972368,0
+SAP.US,D,20220110,000000,133.362,134.86,132.749,134.821,826033.13712061,0
+SAP.US,D,20220111,000000,133.974,135.166,133.702,134.996,740620.11135338,0
+SAP.US,D,20220112,000000,136.046,136.571,135.195,136.319,608111.5863644,0
+SAP.US,D,20220113,000000,135.229,135.589,132.078,132.194,675768.18602573,0
+SAP.US,D,20220114,000000,132.827,135.244,132.798,135.103,1427859.9088949,0
+SAP.US,D,20220118,000000,132.7,134.042,132,132.379,1015951.12501,0
+SAP.US,D,20220119,000000,133.469,134.83,132.953,133.05,700454.04945163,0
+SAP.US,D,20220120,000000,135.472,135.998,133.148,133.264,1046760.3903169,0
+SAP.US,D,20220121,000000,133.615,134.072,132.029,132.087,1454615.350559,0
+SAP.US,D,20220124,000000,128.547,130.269,126.125,130.064,1817755.9060649,0
+SAP.US,D,20220125,000000,127.224,130.244,126.349,128.703,1516084.8057408,0
+SAP.US,D,20220126,000000,129.675,130.677,127.74,128.664,1617083.9249459,0
+SAP.US,D,20220127,000000,120.532,121.777,118.743,119.034,2209490.1575269,0
+SAP.US,D,20220128,000000,116.428,118.694,115.786,118.636,1521251.040538,0
+SAP.US,D,20220131,000000,118.485,121.806,118.485,121.787,1175142.0961067,0
+SAP.US,D,20220201,000000,123.09,124.345,121.904,124.189,1325759.6877062,0
+SAP.US,D,20220202,000000,123.528,123.985,123.188,123.674,1017753.3955771,0
+SAP.US,D,20220203,000000,120.882,122.011,120.211,120.425,1093779.8096631,0
+SAP.US,D,20220204,000000,121.135,122.983,120.892,122.692,1380813.7587817,0
+SAP.US,D,20220207,000000,124.219,124.656,123.071,123.421,1153316.4247616,0
+SAP.US,D,20220208,000000,121.855,122.458,121.34,122.254,731282.84878064,0
+SAP.US,D,20220209,000000,122.118,122.915,121.515,122.837,972440.63290027,0
+SAP.US,D,20220210,000000,120.163,122.711,120.095,120.464,698576.72711538,0
+SAP.US,D,20220211,000000,120.25,120.785,116.739,117.05,1006629.2840337,0
+SAP.US,D,20220214,000000,115.348,116.272,114.278,115.115,1423495.597111,0
+SAP.US,D,20220215,000000,116.924,117.264,116.389,116.963,723259.506222,0
+SAP.US,D,20220216,000000,116.583,117.741,115.825,117.605,788139.19042319,0
+SAP.US,D,20220217,000000,116.301,116.505,114.511,114.618,745057.41869361,0
+SAP.US,D,20220218,000000,114.395,114.453,112.449,112.547,854992.8389648,0
+SAP.US,D,20220222,000000,110.455,111.399,109.279,110.455,1082109.7736068,0
+SAP.US,D,20220223,000000,111.253,111.38,107.849,107.946,1253759.3383895,0
+SAP.US,D,20220224,000000,104.678,108.948,104.435,108.89,1931573.4562056,0
+SAP.US,D,20220225,000000,110.494,111.905,109.891,111.876,935128.5944407,0
+SAP.US,D,20220228,000000,109.113,111.02,108.423,109.502,1331949.916505,0
+SAP.US,D,20220301,000000,108.102,108.86,105.903,106.263,1482697.0495142,0
+SAP.US,D,20220302,000000,108.111,110.339,107.606,110.096,1552376.9626245,0
+SAP.US,D,20220303,000000,108.432,108.491,105.689,106.03,1317960.4723487,0
+SAP.US,D,20220304,000000,104.192,104.464,102.46,103.199,1663652.0055705,0
+SAP.US,D,20220307,000000,105.106,105.495,102.081,102.1,1941210.9258551,0
+SAP.US,D,20220308,000000,103.19,105.991,101.293,103.306,1719708.4804126,0
+SAP.US,D,20220309,000000,106.633,109.852,106.244,108.792,1434019.2945009,0
+SAP.US,D,20220310,000000,105.135,106.448,104.542,105.544,898790.17276778,0
+SAP.US,D,20220311,000000,107.849,108.102,104.658,104.736,986162.76938544,0
+SAP.US,D,20220314,000000,107.528,108.665,106.837,107.041,1033341.5452278,0
+SAP.US,D,20220315,000000,107.849,107.975,106.088,107.703,924113.46217861,0
+SAP.US,D,20220316,000000,109.327,111.36,108.326,111.36,922844.77884732,0
+SAP.US,D,20220317,000000,110.533,112.566,110.407,112.547,839212.43341217,0
+SAP.US,D,20220318,000000,109.181,112.391,109.181,112.206,1445770.5509649,0
+SAP.US,D,20220321,000000,109.677,110.611,108.316,108.812,1366620.7495528,0
+SAP.US,D,20220322,000000,108.744,110.203,108.539,109.648,936774.5928308,0
+SAP.US,D,20220323,000000,107.469,107.912,106.691,106.789,1035660.9533278,0
+SAP.US,D,20220324,000000,107.003,108.256,106.536,108.179,732679.01730892,0
+SAP.US,D,20220325,000000,108.967,108.967,107.328,108.296,586788.65906219,0
+SAP.US,D,20220328,000000,107.839,108.88,107.338,108.753,931061.4054143,0
+SAP.US,D,20220329,000000,112.138,112.829,110.631,111.603,946335.98260469,0
+SAP.US,D,20220330,000000,110.378,111.08,109.677,110.057,1010007.6417538,0
+SAP.US,D,20220331,000000,110.008,110.222,107.858,107.927,1360244.4334907,0
+SAP.US,D,20220401,000000,107.781,108.043,106.429,107.606,770911.21102092,0
+SAP.US,D,20220404,000000,107.129,109.512,107.119,109.405,1274542.5098174,0
+SAP.US,D,20220405,000000,108.082,108.714,107.236,107.781,1603122.2396632,0
+SAP.US,D,20220406,000000,106.973,107.372,106.069,106.711,787743.36944868,0
+SAP.US,D,20220407,000000,105.981,106.798,105.407,106.195,1078160.8168195,0
+SAP.US,D,20220408,000000,104.999,106.456,104.872,105.505,822451.2143279,0
+SAP.US,D,20220411,000000,105.242,105.563,104.474,104.62,1119015.7100276,0
+SAP.US,D,20220412,000000,103.754,104.6,101.974,102.538,1437921.9864989,0
+SAP.US,D,20220413,000000,101.439,103.107,101.215,103.024,1187399.180933,0
+SAP.US,D,20220414,000000,102.762,102.84,101.05,101.05,940281.46385432,0
+SAP.US,D,20220418,000000,101.079,101.925,100.379,101.371,1049494.1253071,0
+SAP.US,D,20220419,000000,101.439,102.45,101.312,102.363,1137644.9984903,0
+SAP.US,D,20220420,000000,103.637,104.561,103.054,103.958,1388278.8395503,0
+SAP.US,D,20220421,000000,105.339,105.796,103.326,103.433,1771901.3313009,0
+SAP.US,D,20220422,000000,102.178,102.801,100.953,101.011,2445578.3488535,0
+SAP.US,D,20220425,000000,100.136,100.943,99.5212,100.894,1584701.6568052,0
+SAP.US,D,20220426,000000,100.437,100.534,97.0425,97.0619,1400885.4805619,0
+SAP.US,D,20220427,000000,97.3926,98.3069,96.1963,96.809,1634306.763816,0
+SAP.US,D,20220428,000000,98.2389,100.379,97.6164,99.9021,1218420.2361639,0
+SAP.US,D,20220429,000000,100.671,101.205,97.9179,98.0443,1169163.657232,0
+SAP.US,D,20220502,000000,98.4723,99.6152,97.986,99.6103,1704719.716809,0
+SAP.US,D,20220503,000000,98.3069,98.696,96.8674,97.2662,2045965.7178391,0
+SAP.US,D,20220504,000000,97.0619,99.7854,95.885,99.7562,2177246.6837539,0
+SAP.US,D,20220505,000000,98.482,98.6668,96.1768,97.0911,2238013.9422459,0
+SAP.US,D,20220506,000000,94.5622,94.9902,92.9184,93.5117,2044305.325959,0
+SAP.US,D,20220509,000000,92.4515,94.713,92.1986,93.3561,2668324.803073,0
+SAP.US,D,20220510,000000,95.5446,95.7488,93.5312,94.1829,1563349.9425231,0
+SAP.US,D,20220511,000000,93.8619,95.7197,92.6947,92.9768,1612978.6959817,0
+SAP.US,D,20220512,000000,92.6655,95.1555,92.4029,94.319,1622846.4614709,0
+SAP.US,D,20220513,000000,94.7567,96.3227,94.3968,96.0115,1248172.6080636,0
+SAP.US,D,20220516,000000,95.3306,95.6224,94.2412,94.8734,775509.93107024,0
+SAP.US,D,20220517,000000,97.2759,97.3246,95.1069,96.3519,1207467.8183939,0
+SAP.US,D,20220518,000000,94.6984,94.8203,90.3992,90.691,2361246.8910478,0
+SAP.US,D,20220519,000000,93.2,96.4,93.01,95.35,2220446,0
+SAP.US,D,20220520,000000,97.34,97.58,95.82,97.43,2173604,0
+SAP.US,D,20220523,000000,98.64,99.84,98.23,99.83,1688505,0
+SAP.US,D,20220524,000000,99.71,99.95,97.91,98.7,2749767,0
+SAP.US,D,20220525,000000,96.61,98.06,96.24,97.32,1331381,0
+SAP.US,D,20220526,000000,97.04,98.8,96.95,98.47,760854,0
+SAP.US,D,20220527,000000,100.01,101.15,100,101.15,1034397,0
+SAP.US,D,20220531,000000,99.74,100.3094,98.74,99.84,1459310,0
+SAP.US,D,20220601,000000,100.94,101.34,99.11,99.33,1786083,0
+SAP.US,D,20220602,000000,99.52,102.13,99.33,102.12,967709,0
+SAP.US,D,20220603,000000,100.59,101.07,100.015,100.43,678910,0
+SAP.US,D,20220606,000000,102.17,102.4,100.63,100.86,740581,0
+SAP.US,D,20220607,000000,100.48,102.06,100.3,101.99,955931,0
+SAP.US,D,20220608,000000,100.57,101.04,99.63,99.86,815044,0
+SAP.US,D,20220609,000000,98.81,99.45,96.78,96.79,940017,0
+SAP.US,D,20220610,000000,95.59,95.61,93.66,94.17,1284294,0
+SAP.US,D,20220613,000000,90.65,91.77,90.12,90.82,1837887,0
+SAP.US,D,20220614,000000,91.72,91.88,89.91,90.37,1629914,0
+SAP.US,D,20220615,000000,92.77,94.21,91.42,93.3,1294403,0
+SAP.US,D,20220616,000000,92.36,93.06,91.83,92.76,1466100,0
+SAP.US,D,20220617,000000,92.67,93.8,91.99,93,1435548,0
+SAP.US,D,20220621,000000,94.33,94.9,93.99,94.09,1023219,0
+SAP.US,D,20220622,000000,93.08,95.25,92.99,94,915181,0
+SAP.US,D,20220623,000000,93.34,94.39,92.79,94.24,918964,0
+SAP.US,D,20220624,000000,95.79,98.46,95.72,98.41,1276902,0
+SAP.US,D,20220627,000000,97.75,98.31,96.87,97.3,835710,0
+SAP.US,D,20220628,000000,96.56,97.05,95.46,95.47,1405116,0
+SAP.US,D,20220629,000000,94.33,95.2,93.77,93.93,1221362,0
+SAP.US,D,20220630,000000,89.91,91.25,88.96,90.72,1805086,0
+SAP.US,D,20220701,000000,89.77,90.71,89.31,90.7,1629995,0
+SAP.US,D,20220705,000000,87.57,89.19,87.32,89.16,1580538,0
+SAP.US,D,20220706,000000,90.04,90.39,88.99,89.86,1459796,0
+SAP.US,D,20220707,000000,89.88,90.73,89.87,90.71,805679,0
+SAP.US,D,20220708,000000,90.08,91.25,89.6747,90.59,860359,0
+SAP.US,D,20220711,000000,89.17,89.34,88.2,88.32,1008609,0
+SAP.US,D,20220712,000000,87.85,88.05,86.11,86.35,1164683,0
+SAP.US,D,20220713,000000,84.57,86.53,84.48,85.95,1170170,0
+SAP.US,D,20220714,000000,84.64,85.79,83.495,85.42,1142103,0
+SAP.US,D,20220715,000000,87,88.02,86.64,88,1065778,0
+SAP.US,D,20220718,000000,88.76,89.49,87.86,88.09,1003143,0
+SAP.US,D,20220719,000000,90.56,92.42,90.19,92.34,1548221,0
+SAP.US,D,20220720,000000,91.77,92.73,91.49,92.33,1609107,0
+SAP.US,D,20220721,000000,87.84,90.35,87.32,90.29,2309793,0
+SAP.US,D,20220722,000000,94.78,95.8,93.27,93.75,1907301,0
+SAP.US,D,20220725,000000,93,93.12,91.23,91.97,1303811,0
+SAP.US,D,20220726,000000,90.88,90.96,89.865,90.29,923963,0
+SAP.US,D,20220727,000000,89.6,91.54,89.4,91.31,1545250,0
+SAP.US,D,20220728,000000,90.73,91.97,89.81,91.77,1051762,0
+SAP.US,D,20220729,000000,92.54,93.35,92.2,93.21,763315,0
+SAP.US,D,20220801,000000,93.78,94.65,93.38,93.79,1834735,0
+SAP.US,D,20220802,000000,91.55,92.12,91.12,91.19,1076304,0
+SAP.US,D,20220803,000000,92.26,93.64,92.26,93.49,777167,0
+SAP.US,D,20220804,000000,95.14,95.335,94.38,95.29,876854,0
+SAP.US,D,20220805,000000,93.65,94.57,93.42,94.56,815230,0
+SAP.US,D,20220808,000000,95.02,95.61,94.115,94.33,629873,0
+SAP.US,D,20220809,000000,94.19,94.29,93.515,93.76,643686,0
+SAP.US,D,20220810,000000,96.2,96.82,95.71,96.07,931934,0
+SAP.US,D,20220811,000000,96.19,96.19,95.06,95.24,792516,0
+SAP.US,D,20220812,000000,95.51,95.99,95.08,95.95,674249,0
+SAP.US,D,20220815,000000,94.91,95.9,94.8401,95.81,1193265,0
+SAP.US,D,20220816,000000,94.19,94.7,93.7,94.2,828027,0
+SAP.US,D,20220817,000000,93.08,93.58,92.55,92.95,746896,0
+SAP.US,D,20220818,000000,92.74,92.97,92.11,92.46,703646,0
+SAP.US,D,20220819,000000,92.35,92.48,91.47,91.62,706856,0
+SAP.US,D,20220822,000000,89.45,89.51,88.225,88.43,916686,0
+SAP.US,D,20220823,000000,87.9,88.91,87.29,87.37,765406,0
+SAP.US,D,20220824,000000,87.03,88.1,86.8156,87.42,753047,0
+SAP.US,D,20220825,000000,87.34,88.21,86.9,88.2,704800,0
+SAP.US,D,20220826,000000,87.85,87.91,84.0299,84.24,1116416,0
+SAP.US,D,20220829,000000,84.36,85.05,84.1435,84.58,959829,0
+SAP.US,D,20220830,000000,85.69,85.87,84.1043,84.52,734511,0
+SAP.US,D,20220831,000000,85.33,86.3,85.07,85.22,1234497,0
+SAP.US,D,20220901,000000,84.53,84.69,82.41,83.98,1300332,0
+SAP.US,D,20220902,000000,84.84,85.56,82.765,83.27,1080287,0
+SAP.US,D,20220906,000000,84.83,85.17,83.8,84.17,1035899,0
+SAP.US,D,20220907,000000,84.6,85.79,84.35,85.57,1992435,0
+SAP.US,D,20220908,000000,83.69,85.33,83.45,85.31,960175,0
+SAP.US,D,20220909,000000,86.4,87.28,86.38,87.07,649705,0
+SAP.US,D,20220912,000000,88.5,89.3,88.375,88.95,818856,0
+SAP.US,D,20220913,000000,87.01,87.64,85.72,85.86,1077461,0
+SAP.US,D,20220914,000000,85.54,86.37,85.15,86.31,1289053,0
+SAP.US,D,20220915,000000,85.5,85.99,84.21,84.41,1332699,0
+SAP.US,D,20220916,000000,83,84.13,82.9,83.94,1093174,0
+SAP.US,D,20220919,000000,82.69,84.27,82.68,84.26,934906,0
+SAP.US,D,20220920,000000,82.75,83.62,82.3655,82.93,1331540,0
+SAP.US,D,20220921,000000,83.07,84.01,82.18,82.34,1162176,0
+SAP.US,D,20220922,000000,82.04,82.29,80.97,81.37,1612665,0
+SAP.US,D,20220923,000000,79.18,79.48,78.22,79.47,2048244,0
+SAP.US,D,20220926,000000,80.08,81.09,79.15,79.63,2899864,0
+SAP.US,D,20220927,000000,80.48,80.99,78.56,79.12,2478781,0
+SAP.US,D,20220928,000000,79.37,81.77,79.01,81.46,2056967,0
+SAP.US,D,20220929,000000,80.25,80.56,79.19,80.48,2137348,0
+SAP.US,D,20220930,000000,81.46,82.61,81.19,81.25,1390554,0
+SAP.US,D,20221003,000000,82.45,84.12,82.03,83.94,1686660,0
+SAP.US,D,20221004,000000,86.82,88.35,86.54,88.04,1626555,0
+SAP.US,D,20221005,000000,86.19,87.45,85.59,87.18,1225243,0
+SAP.US,D,20221006,000000,86.59,87.22,86.17,86.36,1249734,0
+SAP.US,D,20221007,000000,85.39,85.52,84.15,84.53,1140736,0
+SAP.US,D,20221010,000000,84.46,84.53,83.38,84.05,1263895,0
+SAP.US,D,20221011,000000,83.64,84.52,82.77,83.01,1287302,0
+SAP.US,D,20221012,000000,83.27,83.89,82.5,82.51,1115579,0
+SAP.US,D,20221013,000000,80.98,85.38,80.5,85.15,1515186,0
+SAP.US,D,20221014,000000,86.7,87.58,84.515,84.61,1207758,0
+SAP.US,D,20221017,000000,86.41,87.53,86.36,86.85,1362674,0
+SAP.US,D,20221018,000000,90.22,90.31,88.33,89.02,1526752,0
+SAP.US,D,20221019,000000,87.71,87.97,86.295,86.73,1086425,0
+SAP.US,D,20221020,000000,86.91,88.46,86.71,86.91,1103436,0
+SAP.US,D,20221021,000000,88.44,90.96,88.02,90.88,1722413,0
+SAP.US,D,20221024,000000,90.62,91.19,89.19,91.01,1447806,0
+SAP.US,D,20221025,000000,96.58,97.2902,96.0256,96.32,2401430,0
+SAP.US,D,20221026,000000,96.22,99.14,96.15,97.76,1991300,0
+SAP.US,D,20221027,000000,97.73,98.9,97.23,97.44,1024867,0
+SAP.US,D,20221028,000000,96.58,97.86,96.55,97.71,1437980,0
+SAP.US,D,20221031,000000,96.48,96.89,96.05,96.06,986162,0
+SAP.US,D,20221101,000000,97.21,97.39,95.17,95.84,831339,0
+SAP.US,D,20221102,000000,96.66,97.16,93.97,93.97,1372379,0
+SAP.US,D,20221103,000000,93.31,94.32,92.67,92.69,1126704,0
+SAP.US,D,20221104,000000,95.68,96.18,94.535,96.02,1221337,0
+SAP.US,D,20221107,000000,96.95,97.735,96.14,97.57,1213203,0
+SAP.US,D,20221108,000000,97.87,99.255,96.74,97.97,1403750,0
+SAP.US,D,20221109,000000,97.94,98.62,97.47,97.55,947809,0
+SAP.US,D,20221110,000000,103.81,107.19,103.56,107.18,2371170,0
+SAP.US,D,20221111,000000,109.04,110.55,108.54,110.17,1997216,0
+SAP.US,D,20221114,000000,109.1,109.81,108.36,108.83,1133713,0
+SAP.US,D,20221115,000000,110.33,111.04,108.08,109.81,1627550,0
+SAP.US,D,20221116,000000,111.18,111.43,109.87,111.06,1226335,0
+SAP.US,D,20221117,000000,110.5,112.18,110.44,111.82,2140673,0
+SAP.US,D,20221118,000000,109.71,109.73,108.25,108.79,1213963,0
+SAP.US,D,20221121,000000,109.47,109.85,108.47,108.5,889787,0
+SAP.US,D,20221122,000000,108.45,109.67,107.984,109.62,735501,0
+SAP.US,D,20221123,000000,109.06,110.04,108.97,109.85,931638,0
+SAP.US,D,20221125,000000,109.82,110.66,109.79,110.65,411187,0
+SAP.US,D,20221128,000000,109.62,110.19,107.8,108,808837,0
+SAP.US,D,20221129,000000,107.34,107.49,106.39,106.92,831317,0
+SAP.US,D,20221130,000000,107.92,110.93,107.5,110.87,1019534,0
+SAP.US,D,20221201,000000,111.59,112.39,111.02,112.01,1000860,0
+SAP.US,D,20221202,000000,111.16,112.49,110.64,112.03,906897,0
+SAP.US,D,20221205,000000,110.76,111.25,109.945,110.27,661183,0
+SAP.US,D,20221206,000000,109.49,109.49,107.28,107.77,870997,0
+SAP.US,D,20221207,000000,107.49,108.06,106.75,107.87,1010535,0
+SAP.US,D,20221208,000000,107.16,108.355,106.55,107.82,902639,0
+SAP.US,D,20221209,000000,107.47,108.05,107.23,107.29,543207,0
+SAP.US,D,20221212,000000,107.22,108.38,107.17,108.36,951715,0
+SAP.US,D,20221213,000000,112.22,112.82,109.31,109.81,1050870,0
+SAP.US,D,20221214,000000,109.88,111,109.01,109.71,707480,0
+SAP.US,D,20221215,000000,107.89,108.0818,105.35,105.58,928369,0
+SAP.US,D,20221216,000000,104.71,105.5,104.11,105.36,1505621,0
+SAP.US,D,20221219,000000,105.37,105.5006,103.97,104.3,886153,0
+SAP.US,D,20221220,000000,103.91,104.54,103.6,104.49,1162332,0
+SAP.US,D,20221221,000000,104.81,105.555,104.49,104.8,756724,0
+SAP.US,D,20221222,000000,104.18,104.23,102.65,103.98,981584,0
+SAP.US,D,20221223,000000,103.22,103.7072,102.66,103.5,760582,0
+SAP.US,D,20221227,000000,103.33,103.88,102.77,103.34,523535,0
+SAP.US,D,20221228,000000,102.87,103.43,101.78,101.81,635395,0
+SAP.US,D,20221229,000000,103.39,104.35,103.28,104.11,546766,0
+SAP.US,D,20221230,000000,102.81,103.29,102.36,103.19,442585,0
+SAP.US,D,20230103,000000,104.04,105.07,103.28,103.98,928761,0
+SAP.US,D,20230104,000000,107.12,107.17,105.72,106.89,819234,0
+SAP.US,D,20230105,000000,107.31,107.34,106,106.16,853435,0
+SAP.US,D,20230106,000000,106.58,109.382,105.5,109.11,821046,0
+SAP.US,D,20230109,000000,110.7,112.88,110.7,111.44,1481813,0
+SAP.US,D,20230110,000000,112.31,113.43,112.02,113.42,1093438,0
+SAP.US,D,20230111,000000,114.21,114.92,113.99,114.87,785947,0
+SAP.US,D,20230112,000000,115.31,116.69,114.13,116.68,1082805,0
+SAP.US,D,20230113,000000,115.72,117.15,115.71,117.01,755604,0
+SAP.US,D,20230117,000000,116.22,117.44,115.74,116.21,826789,0
+SAP.US,D,20230118,000000,118.06,118.8,116.92,117.08,1394903,0
+SAP.US,D,20230119,000000,114.85,116.13,114.65,115.67,891052,0
+SAP.US,D,20230120,000000,115.56,117.15,115.21,117.12,728454,0
+SAP.US,D,20230123,000000,115.64,117.02,115.595,116.71,1059925,0
+SAP.US,D,20230124,000000,116.04,116.57,115.79,116.19,1022067,0
+SAP.US,D,20230125,000000,115.42,116.519,114.51,116.16,1310862,0
+SAP.US,D,20230126,000000,112.75,114.69,112.3,114.1,1869697,0
+SAP.US,D,20230127,000000,112.55,114.02,112.25,113.21,957898,0
+SAP.US,D,20230130,000000,116.51,117.06,115.71,116.09,1587784,0
+SAP.US,D,20230131,000000,116.63,118.57,116.57,118.53,1270407,0
+SAP.US,D,20230201,000000,119.37,121.42,118.3,121.03,853971,0
+SAP.US,D,20230202,000000,122.71,123.275,122.19,122.97,866463,0
+SAP.US,D,20230203,000000,120.18,121.91,120.09,120.63,1098469,0
+SAP.US,D,20230206,000000,119.95,120.29,119.345,119.72,519551,0
+SAP.US,D,20230207,000000,118.11,120.185,117.82,119.84,538364,0
+SAP.US,D,20230208,000000,118.64,119.51,118.22,118.61,872221,0
+SAP.US,D,20230209,000000,120.53,120.64,118.18,118.7,635978,0
+SAP.US,D,20230210,000000,117.55,117.85,116.8,117.35,661962,0
+SAP.US,D,20230213,000000,117.53,118.51,117.45,118.48,374226,0
+SAP.US,D,20230214,000000,117.99,119.64,117.635,118.76,616018,0
+SAP.US,D,20230215,000000,117.8,119.31,117.73,119.27,669453,0
+SAP.US,D,20230216,000000,117.58,118.62,117.12,117.96,505005,0
+SAP.US,D,20230217,000000,116.51,117.44,116.1728,117.35,411030,0
+SAP.US,D,20230221,000000,115.16,115.76,114.72,114.78,867009,0
+SAP.US,D,20230222,000000,115.53,115.89,114.79,115.26,510583,0
+SAP.US,D,20230223,000000,116.31,116.77,114.86,116.01,784533,0
+SAP.US,D,20230224,000000,113.96,114.36,112.57,113.18,991723,0
+SAP.US,D,20230227,000000,115.18,115.54,114.74,115.13,579932,0
+SAP.US,D,20230228,000000,114.07,114.84,113.76,113.82,693494,0
+SAP.US,D,20230301,000000,115.12,115.12,113.4,114.23,848854,0
+SAP.US,D,20230302,000000,113.05,114.6425,113,114.53,664916,0
+SAP.US,D,20230303,000000,115.86,116.965,115.78,116.9,694527,0
+SAP.US,D,20230306,000000,119.5,120.21,119.04,119.73,953744,0
+SAP.US,D,20230307,000000,118.86,118.94,116.6,116.89,469634,0
+SAP.US,D,20230308,000000,116.72,117.55,116.2,117.41,730066,0
+SAP.US,D,20230309,000000,117.4,118.5,115.95,115.99,691873,0
+SAP.US,D,20230310,000000,117.97,118.015,115.23,115.46,1005261,0
+SAP.US,D,20230313,000000,114.31,115.81,113.64,115.03,1144659,0
+SAP.US,D,20230314,000000,118.07,118.49,117.15,118.12,861994,0
+SAP.US,D,20230315,000000,114.34,115.7,113.7,115.6,1111311,0
+SAP.US,D,20230316,000000,116.38,120.4,116.21,120.3,1054054,0
+SAP.US,D,20230317,000000,119.07,120.22,118.09,119.22,1040263,0
+SAP.US,D,20230320,000000,121.34,121.48,120.52,121.38,771660,0
+SAP.US,D,20230321,000000,122.43,123.61,122.12,123.48,594223,0
+SAP.US,D,20230322,000000,122.82,124.47,122.22,122.24,480554,0
+SAP.US,D,20230323,000000,124.04,125.28,123.05,123.74,599534,0
+SAP.US,D,20230324,000000,123.11,123.54,122.03,123.29,907143,0
+SAP.US,D,20230327,000000,123.85,124.3899,122.9875,123.25,571071,0
+SAP.US,D,20230328,000000,123.55,123.65,122.74,123.47,631351,0
+SAP.US,D,20230329,000000,123.58,124.56,123.54,124.32,915953,0
+SAP.US,D,20230330,000000,125.51,126.07,125.11,126.07,745979,0
+SAP.US,D,20230331,000000,125.84,126.77,125.73,126.55,668203,0
+SAP.US,D,20230403,000000,126.18,126.425,125.57,126.32,876270,0
+SAP.US,D,20230404,000000,126.95,127.86,126.91,127.81,788170,0
+SAP.US,D,20230405,000000,128.01,128.23,126.28,126.74,665587,0
+SAP.US,D,20230406,000000,128,128.88,127.2,128.71,989476,0
+SAP.US,D,20230410,000000,127.6,127.6,125.8,127.45,604419,0
+SAP.US,D,20230411,000000,126.69,127.05,126.345,126.54,1146772,0
+SAP.US,D,20230412,000000,127.59,128.115,126.79,127.11,1318428,0
+SAP.US,D,20230413,000000,127.06,128.49,127.06,128.05,1132137,0
+SAP.US,D,20230414,000000,127.72,128.17,126.7,127.42,980031,0
+SAP.US,D,20230417,000000,127.75,127.95,126.67,127.2,1387851,0
+SAP.US,D,20230418,000000,128.13,128.3,127.35,127.64,1417059,0
+SAP.US,D,20230419,000000,127.67,127.77,127.06,127.3,1512202,0
+SAP.US,D,20230420,000000,126.93,127.72,126.4,126.86,1512413,0
+SAP.US,D,20230421,000000,132.13,134.64,131.8,133.95,2742855,0
+SAP.US,D,20230424,000000,132.89,133.74,131.9213,132.54,1406605,0
+SAP.US,D,20230425,000000,134.46,135.67,133.41,133.43,1427161,0
+SAP.US,D,20230426,000000,135.61,135.61,133.12,133.35,1346549,0
+SAP.US,D,20230427,000000,135.79,136.85,135.01,136.65,967528,0
+SAP.US,D,20230428,000000,135.34,135.71,134.83,135.27,746813,0
+SAP.US,D,20230501,000000,135.57,135.57,134.44,134.48,467224,0
+SAP.US,D,20230502,000000,133.61,134.5,133.49,134.36,867613,0
+SAP.US,D,20230503,000000,136.08,137.32,135.28,135.78,1414814,0
+SAP.US,D,20230504,000000,133.86,134.64,133.435,134.09,692458,0
+SAP.US,D,20230505,000000,134.13,135,134,134.76,623760,0
+SAP.US,D,20230508,000000,136.06,136.2,135.22,135.78,718470,0
+SAP.US,D,20230509,000000,133.96,135.1018,133.84,134.68,674757,0
+SAP.US,D,20230510,000000,134.84,135.41,133.85,134.83,733645,0
+SAP.US,D,20230511,000000,134.07,134.13,132.81,133.69,756944,0
+SAP.US,D,20230512,000000,131.79,132.0166,131.29,131.58,655466,0
+SAP.US,D,20230515,000000,130.36,134.05,130.1,131.3,1864721,0
+SAP.US,D,20230516,000000,131.32,133.89,131.21,133.16,2325289,0
+SAP.US,D,20230517,000000,133.4,133.58,131.64,132.62,995657,0
+SAP.US,D,20230518,000000,133.4,134.15,133.11,133.9,954724,0
+SAP.US,D,20230519,000000,134.58,135.12,134.28,134.28,696744,0
+SAP.US,D,20230522,000000,133.47,133.93,133.265,133.29,693541,0
+SAP.US,D,20230523,000000,132.53,132.81,129.71,129.83,1170754,0
+SAP.US,D,20230524,000000,129.63,129.63,128.77,129.21,717260,0
+SAP.US,D,20230525,000000,129.8,129.825,128.84,129.44,1352206,0
+SAP.US,D,20230526,000000,130.13,131.63,130.04,131.41,832101,0
+SAP.US,D,20230530,000000,131.91,132.07,130.12,130.24,729130,0
+SAP.US,D,20230531,000000,130.48,130.87,129.15,130.44,1324959,0
+SAP.US,D,20230601,000000,131.15,132.37,130.62,132.17,783437,0
+SAP.US,D,20230602,000000,133.26,133.53,132.51,132.97,532516,0
+SAP.US,D,20230605,000000,132.3,132.3,131.26,131.5,515140,0
+SAP.US,D,20230606,000000,132.16,132.24,131.52,131.84,551921,0
+SAP.US,D,20230607,000000,132.75,133.26,131.48,131.7,805188,0
+SAP.US,D,20230608,000000,132.01,133.29,131.96,133.21,417128,0
+SAP.US,D,20230609,000000,132.95,133.6,132.05,132.72,499275,0
+SAP.US,D,20230612,000000,131.96,133.94,131.74,133.77,1084361,0
+SAP.US,D,20230613,000000,134.66,135.84,134.03,135.29,766587,0
+SAP.US,D,20230614,000000,134.64,136.36,134.47,135.56,505925,0
+SAP.US,D,20230615,000000,134.92,137.06,134.62,137.04,688508,0
+SAP.US,D,20230616,000000,139.045,139.25,137.19,137.28,983348,0
+SAP.US,D,20230620,000000,136.06,136.8307,135.48,136.01,686248,0
+SAP.US,D,20230621,000000,135.57,135.68,134.38,134.79,824534,0
+SAP.US,D,20230622,000000,134.38,135.42,134.3,135.11,697718,0
+SAP.US,D,20230623,000000,133.7,134.12,133.275,133.47,477891,0
+SAP.US,D,20230626,000000,133.1,133.209,132.25,132.43,474182,0
+SAP.US,D,20230627,000000,132.49,133.2,132.01,133.01,682642,0
+SAP.US,D,20230628,000000,133.75,134.97,133.7,134.27,679732,0
+SAP.US,D,20230629,000000,134.3,134.43,133.54,134.43,454369,0
+SAP.US,D,20230630,000000,135.46,137.15,135.3201,136.81,1073351,0
+SAP.US,D,20230703,000000,135.67,135.89,133.86,134.55,612203,0
+SAP.US,D,20230705,000000,133.7,134.48,133.47,134.4,1265067,0
+SAP.US,D,20230706,000000,132.83,132.92,131.49,132.43,817501,0
+SAP.US,D,20230707,000000,132.77,134,132.6,133.26,1029284,0
+SAP.US,D,20230710,000000,133.39,135.04,133.37,134.88,1067629,0
+SAP.US,D,20230711,000000,135.29,136.44,134.91,136.32,1114189,0
+SAP.US,D,20230712,000000,138.69,140.79,138.08,140.58,1524836,0
+SAP.US,D,20230713,000000,142.4,144.16,142.34,143.96,1576377,0
+SAP.US,D,20230714,000000,144.04,144.9,144.04,144.35,762763,0
+SAP.US,D,20230717,000000,142.86,145.1,142.7705,144.99,1143055,0
+SAP.US,D,20230718,000000,144.38,145,143.25,144.91,927982,0
+SAP.US,D,20230719,000000,143.63,144.3392,142.3825,143,1121170,0
+SAP.US,D,20230720,000000,140.86,141.51,133.04,133.93,2770070,0
+SAP.US,D,20230721,000000,135.75,136.135,133.82,134.02,1909536,0
+SAP.US,D,20230724,000000,133.52,133.555,132.23,132.39,1096518,0
+SAP.US,D,20230725,000000,132.11,133.02,131.83,132.61,996821,0
+SAP.US,D,20230726,000000,131.45,132.59,131.11,132.34,840972,0
+SAP.US,D,20230727,000000,135.44,136.26,133.98,134.07,909771,0
+SAP.US,D,20230728,000000,135.83,136.84,135.4,136.81,1022934,0
+SAP.US,D,20230731,000000,137.27,137.7,136.3,136.35,828453,0
+SAP.US,D,20230801,000000,136.32,136.69,135.72,136.39,807374,0
+SAP.US,D,20230802,000000,135.17,135.18,132.79,133.21,829516,0
+SAP.US,D,20230803,000000,132.21,132.78,131.91,132.2,463370,0
+SAP.US,D,20230804,000000,133.05,134.51,132.51,132.96,645586,0
+SAP.US,D,20230807,000000,135.52,135.87,134.47,135.8,594809,0
+SAP.US,D,20230808,000000,133.55,134.8,133.18,134.63,1218575,0
+SAP.US,D,20230809,000000,134.74,136.22,134.55,135.52,1402884,0
+SAP.US,D,20230810,000000,137.97,139.51,137.55,137.89,1222269,0
+SAP.US,D,20230811,000000,136.97,137.73,136.57,137.65,1340085,0
+SAP.US,D,20230814,000000,137.77,139,137.57,138.95,662762,0
+SAP.US,D,20230815,000000,138.08,138.6,137.41,137.69,808632,0
+SAP.US,D,20230816,000000,138.32,139.0901,137.34,137.42,710845,0
+SAP.US,D,20230817,000000,136.48,136.69,134.14,134.34,1063334,0
+SAP.US,D,20230818,000000,133.98,135.66,133.64,135.36,1050759,0
+SAP.US,D,20230821,000000,136.09,136.96,135.52,136.71,563000,0
+SAP.US,D,20230822,000000,138.84,138.98,138.025,138.47,629663,0
+SAP.US,D,20230823,000000,138.48,140.55,138.48,140.14,680738,0
+SAP.US,D,20230824,000000,138.82,138.86,135.46,135.58,837029,0
+SAP.US,D,20230825,000000,136.91,137.98,135.39,137.46,793345,0
+SAP.US,D,20230828,000000,137.94,138.72,137.56,138.34,556656,0
+SAP.US,D,20230829,000000,137.55,140.14,137.55,140.05,403149,0
+SAP.US,D,20230830,000000,140.18,141.175,140.18,140.64,374348,0
+SAP.US,D,20230831,000000,140.69,141.34,139.48,139.69,557197,0
+SAP.US,D,20230901,000000,140.52,140.62,137.86,138.19,533706,0
+SAP.US,D,20230905,000000,137.81,138.13,137.13,137.67,443320,0
+SAP.US,D,20230906,000000,138.29,138.8,137.65,138.74,550031,0
+SAP.US,D,20230907,000000,139.34,140.1,138.81,139.95,623916,0
+SAP.US,D,20230908,000000,140.29,141.38,140.29,140.46,574281,0
+SAP.US,D,20230911,000000,139.12,139.23,138.025,139.17,678610,0
+SAP.US,D,20230912,000000,135.15,136.3,135.02,135.25,975471,0
+SAP.US,D,20230913,000000,135.6,136.26,134.93,135.75,590420,0
+SAP.US,D,20230914,000000,135.63,136.27,135.02,135.99,785287,0
+SAP.US,D,20230915,000000,135.75,136.245,135.015,135.24,770390,0
+SAP.US,D,20230918,000000,134.42,135.69,134.42,135.24,536232,0
+SAP.US,D,20230919,000000,134.52,135.115,133.94,134.7,652379,0
+SAP.US,D,20230920,000000,134.39,135.05,133.53,133.53,632088,0
+SAP.US,D,20230921,000000,132.94,133.46,131.06,131.16,1481789,0
+SAP.US,D,20230922,000000,132.26,133.49,131.99,132.65,746636,0
+SAP.US,D,20230925,000000,131.7,132.14,131.22,131.95,576044,0
+SAP.US,D,20230926,000000,128.86,129.84,126.93,127.18,1159910,0
+SAP.US,D,20230927,000000,128.27,128.51,126.8701,127.68,739759,0
+SAP.US,D,20230928,000000,127.2,128.8394,126.745,127.95,1486248,0
+SAP.US,D,20230929,000000,131.12,131.23,128.89,129.32,855284,0
+SAP.US,D,20231002,000000,129.24,129.59,127.84,128.56,651488,0
+SAP.US,D,20231003,000000,128.38,128.83,127.3392,127.94,654809,0
+SAP.US,D,20231004,000000,128.75,129.44,127.49,128.93,529075,0
+SAP.US,D,20231005,000000,128.83,129.59,128.105,129.56,816883,0
+SAP.US,D,20231006,000000,128.73,131.47,128.15,130.92,1055081,0
+SAP.US,D,20231009,000000,129,129.94,128.405,129.91,1507585,0
+SAP.US,D,20231010,000000,131.03,131.77,130.57,131.2,1052627,0
+SAP.US,D,20231011,000000,131.7,132.57,131.47,132.39,995189,0
+SAP.US,D,20231012,000000,132.54,133.18,131.27,131.66,1034043,0
+SAP.US,D,20231013,000000,130.7,130.8,127.8,128.79,1352403,0
+SAP.US,D,20231016,000000,129.3,130.87,128.98,130.7,1988372,0
+SAP.US,D,20231017,000000,128.8,131.03,128.43,130.49,1112757,0
+SAP.US,D,20231018,000000,128.23,129.12,127.3,127.61,1782942,0
+SAP.US,D,20231019,000000,134.42,135.8,133.14,133.38,2078630,0
+SAP.US,D,20231020,000000,132.67,132.99,130.65,130.7,1355983,0
+SAP.US,D,20231023,000000,131.15,132.83,130.08,132.2,732618,0
+SAP.US,D,20231024,000000,132.97,133.825,132.59,133.67,675732,0
+SAP.US,D,20231025,000000,132.49,132.89,130.675,130.71,840729,0
+SAP.US,D,20231026,000000,131.95,132.43,130.63,131.22,1082876,0
+SAP.US,D,20231027,000000,132.57,132.96,131.0295,131.39,690357,0
+SAP.US,D,20231030,000000,132.77,134.09,132.33,133.65,878446,0
+SAP.US,D,20231031,000000,133.84,134.42,133.46,134,758458,0
+SAP.US,D,20231101,000000,134.24,136.09,134.18,136.08,618093,0
+SAP.US,D,20231102,000000,138.87,139.18,137.98,138.58,711956,0
+SAP.US,D,20231103,000000,138.74,139.44,138.14,138.98,764866,0
+SAP.US,D,20231106,000000,138.44,138.785,137.77,138.55,488777,0
+SAP.US,D,20231107,000000,140.09,141.465,139.76,140.66,461671,0
+SAP.US,D,20231108,000000,141.71,142.64,141.71,142.17,662750,0
+SAP.US,D,20231109,000000,143.05,144.315,142.3901,142.45,711535,0
+SAP.US,D,20231110,000000,143.31,145.15,143.01,145.1,609307,0
+SAP.US,D,20231113,000000,143.9,145.1,143.715,145.03,400151,0
+SAP.US,D,20231114,000000,148.09,148.25,146.985,147.66,693703,0
+SAP.US,D,20231115,000000,148.16,149.14,147.6,148.52,902614,0
+SAP.US,D,20231116,000000,148.68,149.66,148.1,148.59,835407,0
+SAP.US,D,20231117,000000,149.3,150.09,148.94,149.95,439884,0
+SAP.US,D,20231120,000000,152.54,153.48,152.48,153.3,750709,0
+SAP.US,D,20231121,000000,153.1,153.56,152.23,152.5,697833,0
+SAP.US,D,20231122,000000,154.31,154.48,153.015,153.16,1184061,0
+SAP.US,D,20231124,000000,154.27,154.53,153.9,154.19,276083,0
+SAP.US,D,20231127,000000,154.56,155.31,154.44,154.94,719879,0
+SAP.US,D,20231128,000000,155.5,156.72,155.37,156.3,583906,0
+SAP.US,D,20231129,000000,158.28,159.08,158.05,158.63,584604,0
+SAP.US,D,20231130,000000,159.15,159.37,157.97,159.12,920360,0
+SAP.US,D,20231201,000000,158.39,160.355,158.15,160.09,810864,0
+SAP.US,D,20231204,000000,158.77,159.495,157.9,159.27,670275,0
+SAP.US,D,20231205,000000,158.46,159.435,158.26,159.36,566875,0
+SAP.US,D,20231206,000000,159.83,159.94,158.06,158.1,588937,0
+SAP.US,D,20231207,000000,158.58,159.47,158.29,159.34,634988,0
+SAP.US,D,20231208,000000,158.35,160.225,158.24,160.16,685374,0
+SAP.US,D,20231211,000000,156.51,159.18,156.51,159.13,1078737,0
+SAP.US,D,20231212,000000,157.79,159.18,157.79,158.26,736404,0
+SAP.US,D,20231213,000000,158.48,159.84,157.44,159.77,859836,0
+SAP.US,D,20231214,000000,156.68,157.15,155.1304,156.01,1090317,0
+SAP.US,D,20231215,000000,154.4,154.77,153.2,153.5,1251227,0
+SAP.US,D,20231218,000000,154.48,155.13,153.645,154.9,933339,0
+SAP.US,D,20231219,000000,155.08,155.515,151,155.08,1018655,0
+SAP.US,D,20231220,000000,153.45,153.66,150.88,151.14,901881,0
+SAP.US,D,20231221,000000,151.32,152.21,150.84,152.18,759445,0
+SAP.US,D,20231222,000000,152.03,152.89,151.87,152.7,448398,0
+SAP.US,D,20231226,000000,152.52,153.44,152.52,153.18,279751,0
+SAP.US,D,20231227,000000,154.86,156,154.825,155.9,911615,0
+SAP.US,D,20231228,000000,155.14,155.56,154.33,154.33,1295536,0
+SAP.US,D,20231229,000000,154,155.06,154,154.59,432252,0
+SAP.US,D,20240102,000000,151.17,151.28,149.73,150.21,918351,0
+SAP.US,D,20240103,000000,150,150.47,149.4346,149.79,945412,0
+SAP.US,D,20240104,000000,149.54,149.75,148.38,148.52,905709,0
+SAP.US,D,20240105,000000,149.47,151.09,149.445,149.85,576290,0
+SAP.US,D,20240108,000000,151.43,152.69,151.36,152.56,606285,0
+SAP.US,D,20240109,000000,151.16,152.45,151.16,152.15,466594,0
+SAP.US,D,20240110,000000,154.84,156.26,154.24,155.84,961834,0
+SAP.US,D,20240111,000000,156.65,157.255,154.96,156.51,484700,0
+SAP.US,D,20240112,000000,157.98,158.93,157.67,158.54,603927,0
+SAP.US,D,20240116,000000,156.78,157.45,156.28,156.82,523758,0
+SAP.US,D,20240117,000000,156.82,157.905,155.82,157.78,615754,0
+SAP.US,D,20240118,000000,159.01,160.525,158.94,160.43,967139,0
+SAP.US,D,20240119,000000,161.18,163.72,161.13,163.45,763778,0
+SAP.US,D,20240122,000000,162.88,163.73,162.69,163.21,762664,0
+SAP.US,D,20240123,000000,161.19,163.39,161.07,163.38,1157120,0
+SAP.US,D,20240124,000000,174.55,176.39,173.26,174.61,2737603,0
+SAP.US,D,20240125,000000,175.95,175.97,172.325,173.44,1773740,0
+SAP.US,D,20240126,000000,173.31,174.12,173.045,173.68,1070480,0
+SAP.US,D,20240129,000000,174.16,176.45,173.94,176.34,642023,0
+SAP.US,D,20240130,000000,176.4,176.6,175.25,175.73,631615,0
+SAP.US,D,20240131,000000,175.64,176.08,173.05,173.1,685907,0
+SAP.US,D,20240201,000000,175.11,177.32,174.95,177.22,601590,0
+SAP.US,D,20240202,000000,176.5,177.545,175.65,177.06,851528,0
+SAP.US,D,20240205,000000,176.28,177.49,175.84,177.04,660972,0
+SAP.US,D,20240206,000000,179.17,179.425,178.047,178.79,602302,0
+SAP.US,D,20240207,000000,180.07,181.57,179.94,181.18,619881,0
+SAP.US,D,20240208,000000,180.5,181.18,180.26,181.16,557988,0
+SAP.US,D,20240209,000000,181.66,181.935,180.845,181.55,446953,0
+SAP.US,D,20240212,000000,179.89,180.83,179.085,179.39,607302,0
+SAP.US,D,20240213,000000,173.25,174.6,173.09,173.98,1023596,0
+SAP.US,D,20240214,000000,175.87,177.51,175.83,177.47,583640,0
+SAP.US,D,20240215,000000,177.26,177.63,176.37,177.6,581056,0
+SAP.US,D,20240216,000000,176.62,178.09,175.96,176.91,456640,0
+SAP.US,D,20240220,000000,177.08,177.62,175.71,176.6,471800,0
+SAP.US,D,20240221,000000,175.36,176.05,174.88,175.92,494712,0
+SAP.US,D,20240222,000000,180.33,181.7,180.21,181.69,573375,0
+SAP.US,D,20240223,000000,183.5,184.455,183.18,184.22,731190,0
+SAP.US,D,20240226,000000,187.84,188.14,187.29,187.51,611990,0
+SAP.US,D,20240227,000000,188.44,189.83,188.05,189.17,786956,0
+SAP.US,D,20240228,000000,186.99,187.09,186.09,186.67,533617,0
+SAP.US,D,20240229,000000,187.34,188.2,186.13,187.87,591737,0
+SAP.US,D,20240301,000000,187.03,188.57,186.81,188.53,641329,0
+SAP.US,D,20240304,000000,189.36,191.33,189.18,190.82,659303,0
+SAP.US,D,20240305,000000,191.23,191.34,186.59,187.46,816137,0
+SAP.US,D,20240306,000000,190.2,191.775,189.96,190.68,599608,0
+SAP.US,D,20240307,000000,193.25,195.99,193.12,195.57,961447,0
+SAP.US,D,20240308,000000,194.25,194.82,192.39,192.99,647394,0
+SAP.US,D,20240311,000000,188.52,190.1,188.37,189.83,1213558,0
+SAP.US,D,20240312,000000,191.3,193.93,190.67,193.83,668167,0
+SAP.US,D,20240313,000000,192.88,193.03,191.35,192.51,676501,0
+SAP.US,D,20240314,000000,191.96,192.515,189.5,190.45,658958,0
+SAP.US,D,20240315,000000,188.72,188.85,187.195,188.31,756545,0
+SAP.US,D,20240318,000000,188.6,189.04,186.57,186.77,684500,0
+SAP.US,D,20240319,000000,187.68,188.745,187.1,188.71,442609,0
+SAP.US,D,20240320,000000,188.77,190.54,188.05,190.38,412579,0
+SAP.US,D,20240321,000000,192.4,196.605,192.07,194.81,617682,0
+SAP.US,D,20240322,000000,194.52,195.9512,193.72,195.35,533334,0
+SAP.US,D,20240325,000000,195.15,196.24,194.78,195.28,419485,0
+SAP.US,D,20240326,000000,197.68,198.56,196.58,196.66,557011,0
+SAP.US,D,20240327,000000,199.2,199.285,196.28,197.09,852713,0
+SAP.US,D,20240328,000000,195.49,196.3,194.495,195.03,376225,0
+SAP.US,D,20240401,000000,196.37,197.02,195.375,196.03,554245,0
+SAP.US,D,20240402,000000,192.33,192.55,190.33,192.12,644920,0
+SAP.US,D,20240403,000000,190.96,193.58,190.87,193.24,870007,0
+SAP.US,D,20240404,000000,193.22,194.02,191.03,191.03,1249411,0
+SAP.US,D,20240405,000000,191.41,193.23,190.95,191.82,639292,0
+SAP.US,D,20240408,000000,192.78,193.46,191.59,191.63,519609,0
+SAP.US,D,20240409,000000,189.8,190.13,186.71,187.89,995403,0
+SAP.US,D,20240410,000000,184.88,185.83,183.5,184.22,682379,0
+SAP.US,D,20240411,000000,183.98,185.97,181.99,185.67,1037220,0
+SAP.US,D,20240412,000000,181.59,182.75,180.57,180.78,986987,0
+SAP.US,D,20240415,000000,184.17,184.45,180.2,180.23,529741,0
+SAP.US,D,20240416,000000,181.5,182.34,180.13,180.56,799423,0
+SAP.US,D,20240417,000000,181.76,181.76,179.23,179.94,489789,0
+SAP.US,D,20240418,000000,179.91,180.83,178.08,178.64,1502909,0
+SAP.US,D,20240419,000000,178.21,178.63,175.08,175.73,954103,0
+SAP.US,D,20240422,000000,176.59,178.99,176.14,178.18,1062911,0
+SAP.US,D,20240423,000000,184.83,188.25,184.82,188.01,1649249,0
+SAP.US,D,20240424,000000,188.53,189.27,186.61,188.07,1188988,0
+SAP.US,D,20240425,000000,181.37,185.27,180.16,185.09,1557175,0
+SAP.US,D,20240426,000000,185.69,186.87,185.58,186.18,920934,0
+SAP.US,D,20240429,000000,184.77,184.85,183.07,183.77,477571,0
+SAP.US,D,20240430,000000,182.65,183.46,180.92,181.21,773268,0
+SAP.US,D,20240501,000000,181.7,183.43,179.153,180.07,622186,0
+SAP.US,D,20240502,000000,181.49,181.64,179.71,180.64,731401,0
+SAP.US,D,20240503,000000,183.61,184.26,182.83,183.45,377178,0
+SAP.US,D,20240506,000000,183.99,185.47,183.72,185.41,419159,0
+SAP.US,D,20240507,000000,187.04,188.305,186.65,187.54,483637,0
+SAP.US,D,20240508,000000,188.89,190.37,188.64,190.31,907600,0
+SAP.US,D,20240509,000000,190.41,192.03,190.18,191.99,652583,0
+SAP.US,D,20240510,000000,189.7,190.69,189.41,190.05,541770,0
+SAP.US,D,20240513,000000,190.91,191.2,189.705,189.96,356188,0
+SAP.US,D,20240514,000000,189.15,189.93,188.527,189.7,495758,0
+SAP.US,D,20240515,000000,189.98,192.45,189.84,192.44,528353,0
+SAP.US,D,20240516,000000,192.55,192.91,190.64,190.67,855457,0
+SAP.US,D,20240517,000000,191.12,193.09,190.8,192.8,570039,0
+SAP.US,D,20240520,000000,194.14,195.75,193.85,195.3,701764,0
+SAP.US,D,20240521,000000,195.19,195.81,194.59,194.72,843010,0
+SAP.US,D,20240522,000000,194,195.08,193.63,193.91,540824,0
+SAP.US,D,20240523,000000,196.75,196.9875,193.9701,195.02,844081,0
+SAP.US,D,20240524,000000,194.62,195.64,193.26,195.38,651789,0
+SAP.US,D,20240528,000000,193.91,194.04,191.67,192.52,794943,0
+SAP.US,D,20240529,000000,189.96,191.14,189.74,190.37,747464,0
+SAP.US,D,20240530,000000,185.25,185.53,179.76,180.25,1950765,0
+SAP.US,D,20240531,000000,181.98,182.6499,179.4311,182.44,848719,0
+SAP.US,D,20240603,000000,183.9,184.4,181.8401,184.24,755011,0
+SAP.US,D,20240604,000000,184,184.99,183.23,184.22,470463,0
+SAP.US,D,20240605,000000,186.17,188.78,185.37,188.75,697672,0
+SAP.US,D,20240606,000000,194.31,194.47,192.7,193.04,852121,0
+SAP.US,D,20240607,000000,191.73,192.33,190.91,191.1,512919,0
+SAP.US,D,20240610,000000,188.83,190.515,188.755,190.24,456357,0
+SAP.US,D,20240611,000000,187.19,189.55,186.4,188.74,1006310,0
+SAP.US,D,20240612,000000,195.17,197.4311,194.9,197.2,1325123,0
+SAP.US,D,20240613,000000,195.1,195.52,190.33,192.42,909625,0
+SAP.US,D,20240614,000000,188.16,188.69,186.5,187.82,1359746,0
+SAP.US,D,20240617,000000,188.71,190.409,188.17,190.02,1070256,0
+SAP.US,D,20240618,000000,188.8,189.8212,188.45,188.62,681623,0
+SAP.US,D,20240620,000000,190.49,193.44,190.21,191.47,1168790,0
+SAP.US,D,20240621,000000,192.88,194.3,192.01,194.16,650838,0
+SAP.US,D,20240624,000000,192.14,193.33,191.59,191.69,709854,0
+SAP.US,D,20240625,000000,193.01,195.79,192.41,195.74,696221,0
+SAP.US,D,20240626,000000,197.33,199.34,197.04,198.59,1205798,0
+SAP.US,D,20240627,000000,199.67,201.4499,199.6121,200.75,763223,0
+SAP.US,D,20240628,000000,201.76,204.332,200.89,201.71,843472,0
+SAP.US,D,20240701,000000,200.54,200.84,198.58,199.42,753359,0
+SAP.US,D,20240702,000000,197.68,199.33,197.5469,198.58,596360,0
+SAP.US,D,20240703,000000,201.16,203.25,201.11,203.02,471633,0
+SAP.US,D,20240705,000000,205.71,206.08,203.73,205.94,552350,0
+SAP.US,D,20240708,000000,205.65,205.73,202.46,202.79,544975,0
+SAP.US,D,20240709,000000,202.65,202.65,199.585,200.28,654171,0
+SAP.US,D,20240710,000000,201.27,202.415,200.59,202.29,465931,0
+SAP.US,D,20240711,000000,203.77,204.135,201.37,201.73,612985,0
+SAP.US,D,20240712,000000,202.88,206.34,202.47,205.11,635298,0
+SAP.US,D,20240715,000000,205.33,205.71,203.25,203.51,493669,0
+SAP.US,D,20240716,000000,204.49,204.91,203.5,204.87,425757,0
+SAP.US,D,20240717,000000,201.51,202.16,199.17,200.01,790531,0
+SAP.US,D,20240718,000000,200.63,200.77,196.14,197.23,795766,0
+SAP.US,D,20240719,000000,196.76,198.62,196.655,197.21,699570,0
+SAP.US,D,20240722,000000,199.23,201.3,199.04,200.47,1058545,0
+SAP.US,D,20240723,000000,212.56,214.94,211,214.76,2594221,0
+SAP.US,D,20240724,000000,211.85,212.33,208.97,209.4,1380749,0
+SAP.US,D,20240725,000000,210.28,213.77,208.9,210.81,1378093,0
+SAP.US,D,20240726,000000,211.71,214.05,210.91,213.45,688337,0
+SAP.US,D,20240729,000000,211.27,211.85,208.69,209.2,1005314,0
+SAP.US,D,20240730,000000,207.79,208.68,206.37,206.76,1045553,0
+SAP.US,D,20240731,000000,210.71,212.435,209.7,211.6,491452,0
+SAP.US,D,20240801,000000,208.69,211.09,204.35,205.56,681867,0
+SAP.US,D,20240802,000000,204.08,204.99,202.67,204.72,1144568,0
+SAP.US,D,20240805,000000,195.1,200.78,194.93,199.03,1473943,0
+SAP.US,D,20240806,000000,201.29,204.55,201.03,201.73,898754,0
+SAP.US,D,20240807,000000,203.88,205.91,201.36,201.59,715138,0
+SAP.US,D,20240808,000000,203.09,206.95,201.71,206.28,1038268,0
+SAP.US,D,20240809,000000,205.755,208.99,205.755,208.53,593303,0
+SAP.US,D,20240812,000000,207.08,207.8,205.51,205.98,521247,0
+SAP.US,D,20240813,000000,208.46,211.36,208.24,211.02,413220,0
+SAP.US,D,20240814,000000,211.97,212.785,210.83,212.55,710997,0
+SAP.US,D,20240815,000000,213.48,215.515,213.44,214.94,543243,0
+SAP.US,D,20240816,000000,215.63,217.1025,215.16,216.17,546550,0
+SAP.US,D,20240819,000000,216.16,219.06,215.895,219.04,558677,0
+SAP.US,D,20240820,000000,219.18,220.12,217.13,217.77,567976,0
+SAP.US,D,20240821,000000,218.82,219.5,217.8,218.87,471821,0
+SAP.US,D,20240822,000000,219.68,220.1,217.15,217.25,1449649,0
+SAP.US,D,20240823,000000,218.03,220.13,217.46,219.15,1285335,0
+SAP.US,D,20240826,000000,217.41,217.79,215.86,215.86,1566563,0
+SAP.US,D,20240827,000000,216.55,218.655,216.38,217.83,1007363,0
+SAP.US,D,20240828,000000,218.63,219.04,216.59,216.93,642894,0
+SAP.US,D,20240829,000000,219.45,221.24,218.25,218.78,736358,0
+SAP.US,D,20240830,000000,218.85,219.85,217.59,219.71,355957,0
+SAP.US,D,20240903,000000,220.34,220.525,215.52,216.49,779674,0
+SAP.US,D,20240904,000000,213.74,216.22,213.41,215.43,586936,0
+SAP.US,D,20240905,000000,212.51,214.19,211.92,212.6,1305020,0
+SAP.US,D,20240906,000000,214.31,214.81,210.38,211.33,682395,0
+SAP.US,D,20240909,000000,212.08,214.535,211.66,213.98,836033,0
+SAP.US,D,20240910,000000,213.395,214.56,210.805,213.92,1422087,0
+SAP.US,D,20240911,000000,214.82,217.93,212.11,217.62,732711,0
+SAP.US,D,20240912,000000,218.46,221.18,217.88,221.01,562658,0
+SAP.US,D,20240913,000000,221.2,222.65,220.73,221.28,549122,0
+SAP.US,D,20240916,000000,223.52,223.9,222.3001,223.6,645964,0
+SAP.US,D,20240917,000000,223.26,223.51,221.3423,222.06,621758,0
+SAP.US,D,20240918,000000,222.46,224.05,221.15,221.88,590989,0
+SAP.US,D,20240919,000000,229.14,230.19,228.2712,228.97,784407,0
+SAP.US,D,20240920,000000,229.18,229.28,227.01,228.81,577778,0
+SAP.US,D,20240923,000000,230.47,230.85,229.77,230.44,374910,0
+SAP.US,D,20240924,000000,229.92,231.13,228.26,230.93,572979,0
+SAP.US,D,20240925,000000,224.96,225.92,223.29,223.29,1305230,0
+SAP.US,D,20240926,000000,229.64,229.64,226.66,228.11,1056964,0
+SAP.US,D,20240927,000000,228.64,229.68,227.73,228,618074,0
+SAP.US,D,20240930,000000,229.6,229.89,227.2824,229.1,488481,0
+SAP.US,D,20241001,000000,230.63,230.67,224.735,225.81,731711,0
+SAP.US,D,20241002,000000,223.59,225.57,222.33,224.63,534746,0
+SAP.US,D,20241003,000000,221.53,221.84,219.86,220.47,756900,0
+SAP.US,D,20241004,000000,220.31,221.04,219.47,220.88,955321,0
+SAP.US,D,20241007,000000,220.41,220.69,217.515,218.13,803217,0
+SAP.US,D,20241008,000000,223.76,226.79,223.26,226.63,1102771,0
+SAP.US,D,20241009,000000,225.58,228.91,225.54,228.9,762731,0
+SAP.US,D,20241010,000000,224.89,225.4999,223.7,224.77,685919,0
+SAP.US,D,20241011,000000,226.18,228.63,225.67,228.15,553546,0
+SAP.US,D,20241014,000000,230.27,232.23,230.179,231.8,678988,0
+SAP.US,D,20241015,000000,231.66,231.86,227.825,229.52,1066860,0
+SAP.US,D,20241016,000000,230.08,230.25,228.49,229.44,917466,0
+SAP.US,D,20241017,000000,229.71,229.97,227.68,228.84,576378,0
+SAP.US,D,20241018,000000,229.7,231.6,229.39,230.44,654181,0
+SAP.US,D,20241021,000000,229.87,230.84,228.12,229.48,1525483,0
+SAP.US,D,20241022,000000,236.41,237.72,231.0903,232.32,2155042,0
+SAP.US,D,20241023,000000,235.12,236.81,234.085,234.59,1099303,0
+SAP.US,D,20241024,000000,237.2,238.48,236.32,238.3,1369560,0
+SAP.US,D,20241025,000000,238.89,240.08,237.445,237.69,741545,0
+SAP.US,D,20241028,000000,240.82,240.99,239.73,240.28,874605,0
+SAP.US,D,20241029,000000,240.5,243.01,240,242.31,802330,0
+SAP.US,D,20241030,000000,238.7,240.5599,237.19,237.35,820826,0
+SAP.US,D,20241031,000000,235.95,235.95,231.45,233.64,890508,0
+SAP.US,D,20241101,000000,234.8,235.56,233.11,233.11,745743,0
+SAP.US,D,20241104,000000,233.04,233.45,231.675,232.83,416676,0
+SAP.US,D,20241105,000000,234.08,236.2,234.02,235.9,836254,0
+SAP.US,D,20241106,000000,229.88,231.63,228.26,231.3,1821838,0
+SAP.US,D,20241107,000000,236.74,240.372,236.69,240.19,839816,0
+SAP.US,D,20241108,000000,239.14,239.23,236.74,237.56,706553,0
+SAP.US,D,20241111,000000,237.42,237.57,234.62,235.86,856107,0
+SAP.US,D,20241112,000000,235.89,236.615,233.14,234.47,888077,0
+SAP.US,D,20241113,000000,231.43,232.78,228.43,230,1488511,0
+SAP.US,D,20241114,000000,232.13,234.24,231.275,231.4,831687,0
+SAP.US,D,20241115,000000,228.9,229.37,227.52,228.31,824373,0
+SAP.US,D,20241118,000000,229.78,231.57,229.26,231.3,611056,0
+SAP.US,D,20241119,000000,229.99,233.69,229.72,233.2,614153,0
+SAP.US,D,20241120,000000,234.11,235.03,231.29,235.02,603955,0
+SAP.US,D,20241121,000000,234.54,236.65,233.26,236.03,947160,0
+SAP.US,D,20241122,000000,235.52,236.76,234.255,236.25,750754,0
+SAP.US,D,20241125,000000,237.12,237.23,233.26,233.81,616801,0
+SAP.US,D,20241126,000000,234.37,235.135,233.33,235.06,804861,0
+SAP.US,D,20241127,000000,232.46,233.228,231.55,232.02,961865,0
+SAP.US,D,20241129,000000,234.36,237.93,234.06,237.6,420898,0
+SAP.US,D,20241202,000000,239.72,242.24,238.23,241.59,799570,0
+SAP.US,D,20241203,000000,242.37,245.02,242,243.9,788583,0
+SAP.US,D,20241204,000000,249.59,254.72,248.7,253.61,895022,0
+SAP.US,D,20241205,000000,255.29,256.13,253.82,255.54,825278,0
+SAP.US,D,20241206,000000,254.75,256.13,253.725,254.14,843545,0
+SAP.US,D,20241209,000000,254.2,254.83,251.86,252.54,728040,0
+SAP.US,D,20241210,000000,253.58,254.36,251.3,251.33,532514,0
+SAP.US,D,20241211,000000,246.41,250.98,246.275,249.53,1138381,0
+SAP.US,D,20241212,000000,250.95,254.7,250.62,253.63,965484,0
+SAP.US,D,20241213,000000,253.39,253.95,251.5327,253.3,664721,0
+SAP.US,D,20241216,000000,252.61,253.99,252,252.96,1033947,0
+SAP.US,D,20241217,000000,252.04,252.23,250.52,250.97,1118979,0
+SAP.US,D,20241218,000000,252.6,253.5,244.37,244.45,968960,0
+SAP.US,D,20241219,000000,247.43,248.17,244.9201,245.69,1499314,0
+SAP.US,D,20241220,000000,243.93,250.28,243.19,247.9,1647601,0
+SAP.US,D,20241223,000000,246.57,249.51,244.7201,248.86,980231,0
+SAP.US,D,20241224,000000,248.41,254.09,248.37,253.64,722193,0
+SAP.US,D,20241226,000000,253.01,254.5405,252.22,253.51,721494,0
+SAP.US,D,20241227,000000,249.96,250.48,248.19,250.15,1384302,0
+SAP.US,D,20241230,000000,247.045,250.16,245.32,248.83,572437,0
+SAP.US,D,20241231,000000,249.365,250.3,245.91,246.21,522594,0
+SAP.US,D,20250102,000000,245.34,246.23,241.9028,243.12,839235,0
+SAP.US,D,20250103,000000,241.99,243.64,240.69,241.4,746547,0
+SAP.US,D,20250106,000000,245.2,248.84,244.41,247.05,1171044,0
+SAP.US,D,20250107,000000,253.43,253.45,248.69,249.51,978881,0
+SAP.US,D,20250108,000000,250.97,253.85,250.58,253.49,1349417,0
+SAP.US,D,20250110,000000,253.25,253.82,250.11,251.53,984844,0
+SAP.US,D,20250113,000000,247.8,249.66,247.42,249.53,807938,0
+SAP.US,D,20250114,000000,253.7,254.77,252.53,253.5,1250736,0
+SAP.US,D,20250115,000000,260.61,261.9799,259.871,261.79,1026634,0
+SAP.US,D,20250116,000000,262.26,262.87,260.94,261.58,622323,0
+SAP.US,D,20250117,000000,263.3,264.71,262.4525,262.83,799030,0
+SAP.US,D,20250121,000000,267.09,269.29,265.82,269.29,955257,0
+SAP.US,D,20250122,000000,274.74,275.1,272.28,273,992876,0
+SAP.US,D,20250123,000000,271.42,275.38,270.475,275.37,1091252,0
+SAP.US,D,20250124,000000,275.195,277.36,274.885,276.29,870857,0
+SAP.US,D,20250127,000000,273.03,276.1,272.12,275.6,1706460,0
+SAP.US,D,20250128,000000,269.94,274.97,268.05,273.79,2068784,0
+SAP.US,D,20250129,000000,278.65,279.14,275.53,276.83,1677852,0
+SAP.US,D,20250130,000000,276.5,280.5349,276.15,279.36,1084624,0
+SAP.US,D,20250131,000000,278.76,280.33,276.01,276.06,980088,0
+SAP.US,D,20250203,000000,271.91,274.37,268.7,272.56,2379146,0
+SAP.US,D,20250204,000000,275.23,278.1411,275.12,278.11,906648,0
+SAP.US,D,20250205,000000,281.02,283.41,280.575,283.19,610666,0
+SAP.US,D,20250206,000000,280.43,283.86,280.03,283.23,671930,0
+SAP.US,D,20250207,000000,283.26,283.9,279.2,279.64,739018,0
+SAP.US,D,20250210,000000,279,281.38,278.89,280.74,622375,0
+SAP.US,D,20250211,000000,284.5,289.53,284.36,288.87,1084581,0
+SAP.US,D,20250212,000000,287.86,292.2999,286.92,290.97,824308,0
+SAP.US,D,20250213,000000,291.28,293.7,289.89,293.69,757413,0
+SAP.US,D,20250214,000000,291.955,292.03,289.92,290.69,783934,0
+SAP.US,D,20250218,000000,292.75,292.82,290.9131,292.68,720575,0
+SAP.US,D,20250219,000000,291.13,291.26,287.24,288.47,1081066,0
+SAP.US,D,20250220,000000,289.005,289.77,286.38,287.92,679253,0
+SAP.US,D,20250221,000000,288.52,288.67,281.71,282.99,1105194,0
+SAP.US,D,20250224,000000,287.4,289.29,283.54,284.55,1202954,0
+SAP.US,D,20250225,000000,287.21,289.47,283.72,286.94,1500370,0
+SAP.US,D,20250226,000000,286.42,289.6543,284.56,285.88,1270199,0
+SAP.US,D,20250227,000000,283.05,283.43,274.24,274.6,1515917,0
+SAP.US,D,20250228,000000,274.46,276.62,272.97,275,1382184,0
+SAP.US,D,20250303,000000,285.47,287.28,279.41,280.65,1914212,0
+SAP.US,D,20250304,000000,276.86,284.09,272.3,279.05,1688513,0
+SAP.US,D,20250305,000000,283.58,287.7,282.6618,286.73,1362337,0
+SAP.US,D,20250306,000000,280.01,283.9,277.41,279.34,1048540,0
+SAP.US,D,20250307,000000,278.2,279.845,273.43,276.8,2688157,0
+SAP.US,D,20250310,000000,268.73,269.36,259.2,261.31,1790310,0
+SAP.US,D,20250311,000000,262.63,264.4725,258.87,260.67,1527671,0
+SAP.US,D,20250312,000000,263.96,265.93,260.945,264.12,1099309,0
+SAP.US,D,20250313,000000,257.74,258.465,254.41,255.19,1558809,0
+SAP.US,D,20250314,000000,260.53,264.63,259.24,263.88,954583,0
+SAP.US,D,20250317,000000,265.91,270.5399,265.57,269.55,1464191,0
+SAP.US,D,20250318,000000,270.94,271.315,265.645,270.64,2155026,0
+SAP.US,D,20250319,000000,267.59,272.8516,267.17,271.44,1604817,0
+SAP.US,D,20250320,000000,268.86,272.27,268.7,271.69,1989748,0
+SAP.US,D,20250321,000000,268.78,272.82,268.63,272.53,1275097,0
+SAP.US,D,20250324,000000,275.63,276.98,274.42,275.74,779611,0
+SAP.US,D,20250325,000000,278.705,280.435,278.13,280.23,706852,0
+SAP.US,D,20250326,000000,272.65,273.23,267.01,268,1270283,0
+SAP.US,D,20250327,000000,265.24,269.1799,264.8,268.15,598672,0
+SAP.US,D,20250328,000000,268.235,269.22,266.295,268,1214694,0
+SAP.US,D,20250331,000000,263.94,269.37,261.89,268.44,1374885,0
+SAP.US,D,20250401,000000,268.37,271.365,266.695,270.34,957749,0
+SAP.US,D,20250402,000000,265.45,272.6,265.37,271.42,847940,0
+SAP.US,D,20250403,000000,267.66,268.93,263.8,264.34,1937331,0
+SAP.US,D,20250404,000000,256.35,258.11,248.37,248.5,1878029,0
+SAP.US,D,20250407,000000,240.4,256.21,239.63,241.54,4495560,0
+SAP.US,D,20250408,000000,244.36,245.8,234.515,237.53,2450735,0
+SAP.US,D,20250409,000000,238.45,261.98,236.13,259.61,2836477,0
+SAP.US,D,20250410,000000,258.05,259.8,250.9975,258.49,2432712,0
+SAP.US,D,20250411,000000,254.965,260.77,252.94,259.15,1627685,0
+SAP.US,D,20250414,000000,260.15,263.05,257.35,259.53,1522329,0
+SAP.US,D,20250415,000000,261.45,263.64,261.135,261.96,893902,0
+SAP.US,D,20250416,000000,261.81,264.81,258.75,260.48,1313214,0
+SAP.US,D,20250417,000000,259.43,259.73,256.29,257.4,1503700,0
+SAP.US,D,20250421,000000,255.14,255.605,247.61,250.54,1653333,0
+SAP.US,D,20250422,000000,247.94,254.71,247.85,252.4,2503397,0
+SAP.US,D,20250423,000000,273.63,277.9788,270.26,271.48,2814430,0
+SAP.US,D,20250424,000000,270.17,274.63,269.9,273.55,1609268,0
+SAP.US,D,20250425,000000,276.93,279.45,274.35,277.95,1850697,0
+SAP.US,D,20250428,000000,284.72,286.57,282.7466,285.35,1475636,0
+SAP.US,D,20250429,000000,289.63,293.185,289.19,292.55,1977199,0
+SAP.US,D,20250430,000000,286.51,292.28,285.785,292.19,1856529,0
+SAP.US,D,20250501,000000,295.23,295.59,288.44,288.93,1340311,0
+SAP.US,D,20250502,000000,300.46,302.68,299.14,301.72,2751688,0
+SAP.US,D,20250505,000000,300.99,303.395,300.41,302.63,1441232,0
+SAP.US,D,20250506,000000,298.49,300.11,296.76,297.68,1239453,0
+SAP.US,D,20250507,000000,297.81,299.19,295.55,297.33,1121398,0
+SAP.US,D,20250508,000000,297.055,297.45,293.95,294.33,1143160,0
+SAP.US,D,20250509,000000,296.58,296.92,293.59,293.97,705634,0
+SAP.US,D,20250512,000000,288.46,293.51,286.04,293.51,1303262,0
+SAP.US,D,20250513,000000,289.15,291.67,288.45,289.73,1488597,0
+SAP.US,D,20250514,000000,291.29,291.72,287.5131,288.46,1222005,0
+SAP.US,D,20250515,000000,292.19,294.78,290.645,294.35,1052082,0
+SAP.US,D,20250516,000000,297.11,297.45,295.36,296.41,1223610,0
+SAP.US,D,20250519,000000,295.86,299.29,295.05,298.74,1011463,0
+SAP.US,D,20250520,000000,299.8,300.02948,297.6,299.27,830227,0
+SAP.US,D,20250521,000000,298.99,302.2,297.945,298.41,761703,0
+SAP.US,D,20250522,000000,298.07,301.82,297.77,299.84,1577232,0
+SAP.US,D,20250523,000000,292.7,296.16,292.05,294.87,1420072,0
+SAP.US,D,20250527,000000,301.96,304.43,300.1,301.84,1219755,0
+SAP.US,D,20250528,000000,297.42,299.39,296.81,298.07,1069244,0
+SAP.US,D,20250529,000000,297.975,298.91,296.01,296.93,1103313,0
+SAP.US,D,20250530,000000,301.79,303.46,299.3501,302.86,1188386,0
+SAP.US,D,20250602,000000,301.01,304.66,299.965,304.66,830587,0
+SAP.US,D,20250603,000000,304.44,307.25,303.3,306.39,1256340,0
+SAP.US,D,20250604,000000,307.07,310.49,306.68,309.32,659583,0
+SAP.US,D,20250605,000000,311.07,311.4,307.71,309.1,666409,0
+SAP.US,D,20250606,000000,309.84,310.89,309.43,309.8,571430,0
+SAP.US,D,20250609,000000,302.07,306.22,300.935,305.42,1128733,0
+SAP.US,D,20250610,000000,304.895,305.22,302.7,304.41,1022070,0
+SAP.US,D,20250611,000000,301.465,303.58,298.245,299.21,1869432,0
+SAP.US,D,20250612,000000,302.75,304.5,301.64,301.74,884313,0
+SAP.US,D,20250613,000000,293.77,296.16,292.39,293.36,1445064,0
+SAP.US,D,20250616,000000,295.99,298.51,295.46,295.84,1138020,0
+SAP.US,D,20250617,000000,296.31,296.71,292.4,292.64,727962,0
+SAP.US,D,20250618,000000,291.42,292.38,289.22,289.81,1611052,0
+SAP.US,D,20250620,000000,291.01,291.04,287.44,287.59,1298473,0
+SAP.US,D,20250623,000000,286.6,291.1,285.485,290.8,922387,0
+SAP.US,D,20250624,000000,295.06,297.7999,293.67,297.08,1223047,0
+SAP.US,D,20250625,000000,295.25,295.96,293,293.29,970649,0
+SAP.US,D,20250626,000000,293.84,296.165,291.03,295.55,1913351,0
+SAP.US,D,20250627,000000,298.825,303.25,297.85,301.09,1039474,0
+SAP.US,D,20250630,000000,303.26,304.63,301.86,304.1,884674,0
+SAP.US,D,20250701,000000,305.725,306.91,299.565,300.68,961899,0
+SAP.US,D,20250702,000000,296.49,299.55,295.82,298.16,1452064,0
+SAP.US,D,20250703,000000,298.85,304.095,298.76,303.72,858048,0
+SAP.US,D,20250707,000000,304.33,306.9665,303.78,305.53,1131718,0
+SAP.US,D,20250708,000000,309.24,310.465,307.755,308.76,1552164,0
+SAP.US,D,20250709,000000,310.67,312.26,309.94,311.93,795227,0
+SAP.US,D,20250710,000000,313.28,313.28,306.095,306.21,1368921,0
+SAP.US,D,20250711,000000,304.11,304.19,300.82,300.85,1105141,0
+SAP.US,D,20250714,000000,297.63,302.11,296.9,300.64,902458,0
+SAP.US,D,20250715,000000,303.88,303.94,300.73,301.58,688602,0
+SAP.US,D,20250716,000000,305.64,306.29,302.01,306.02,1021532,0
+SAP.US,D,20250717,000000,304.6,308.61,304.37,308.61,1389072,0
+SAP.US,D,20250718,000000,309.34,309.73,305.3,305.97,1021395,0
+SAP.US,D,20250721,000000,306.29,308.55,305.115,307.27,936651,0
+SAP.US,D,20250722,000000,306.69,307.66,303.5,306.29,2078243,0
+SAP.US,D,20250723,000000,292.92,294.44,286.74,290.63,4638538,0
+SAP.US,D,20250724,000000,288.29,290.555,286.16,286.16,2258203,0
+SAP.US,D,20250725,000000,285.81,288.46,285.43,288.03,1608884,0
+SAP.US,D,20250728,000000,285.26,285.7,282,282.38,1482359,0
+SAP.US,D,20250729,000000,285.86,288.62,285.84,287.54,1521149,0
+SAP.US,D,20250730,000000,287.75,291.61,287.12,290.5,1375520,0
+SAP.US,D,20250731,000000,290.39,290.72,285.6,286.7,1323782,0
+SAP.US,D,20250801,000000,282.08,284.84,281.03,283,1578580,0
+SAP.US,D,20250804,000000,284.205,284.38,281.915,283.79,1076986,0
+SAP.US,D,20250805,000000,286.05,287.1,283.93,285.19,1090178,0
+SAP.US,D,20250806,000000,288.37,292.08,287.92,291.78,1135726,0
+SAP.US,D,20250807,000000,299.21,299.4775,292.2131,295.46,1854591,0
+SAP.US,D,20250808,000000,291.44,293.015,289.62,292.12,1159703,0
+SAP.US,D,20250811,000000,288.88,290.5,286.71,287.24,1314294,0
+SAP.US,D,20250812,000000,273.75,276.2,268.66,275.89,5253716,0
+SAP.US,D,20250813,000000,278.02,281,277.025,278.82,1662995,0
+SAP.US,D,20250814,000000,278.49,279.85,278.1,278.91,954630,0
+SAP.US,D,20250815,000000,278.49,279.53,276.56,277.85,1292643,0
+SAP.US,D,20250818,000000,275.88,276.78,275.49,276.72,1724291,0
+SAP.US,D,20250819,000000,277.74,278.52,273.63,274.23,1676398,0
+SAP.US,D,20250820,000000,273.125,273.46,270.31,272.53,1249085,0
+SAP.US,D,20250821,000000,270.37,271.42,268.115,269.21,1593761,0
+SAP.US,D,20250822,000000,269.32,272.51,268.32,271.11,1450763,0
+SAP.US,D,20250825,000000,273.17,273.71,270.26,270.26,1397334,0
+SAP.US,D,20250826,000000,271.58,272.305,269.4513,269.86,1823846,0
+SAP.US,D,20250827,000000,270.56,275.44,270.13,275.11,1111522,0
+SAP.US,D,20250828,000000,275.79,276.825,275.15,275.4,731041,0
+SAP.US,D,20250829,000000,272.26,272.67,270.21,272.16,1208005,0
+SAP.US,D,20250902,000000,266.83,268.6,264.18,266.2,1594468,0
+SAP.US,D,20250903,000000,268.81,270.99,267.89,270.94,1063203,0
+SAP.US,D,20250904,000000,272.88,273.12,270.81,271.99,1012760,0
+SAP.US,D,20250905,000000,271.515,272.26,267.29,269,1700489,0
+SAP.US,D,20250908,000000,268.72,272.025,268.72,270.33,1939446,0
+SAP.US,D,20250909,000000,270.2,271.73,269.6201,271.48,3125000,0
+SAP.US,D,20250910,000000,270.3,270.3,259.83,260.51,3242443,0
+SAP.US,D,20250911,000000,259.16,259.44,256.675,258.19,3282228,0
+SAP.US,D,20250912,000000,258.19,259.03,256.91,257.16,1499996,0
+SAP.US,D,20250915,000000,251.17,253.245,249.14,252.42,3535222,0
+SAP.US,D,20250916,000000,251.51,254.5,248.32,253.6,2803990,0
+SAP.US,D,20250917,000000,259.59,261.52,256.41,261.42,3737695,0
+SAP.US,D,20250918,000000,268.2,271.42,266.49,269.74,2962384,0
+SAP.US,D,20250919,000000,269.25,269.675,266.81,266.91,1670964,0
+SAP.US,D,20250922,000000,263.83,265.6935,263.395,265.38,1548266,0
+SAP.US,D,20250923,000000,267.24,268.38,265.135,265.27,1197205,0
+SAP.US,D,20250924,000000,271.76,272.24,267.5575,268.85,2045623,0
+SAP.US,D,20250925,000000,261.51,263.87,260.9224,262.51,1216292,0
+SAP.US,D,20250926,000000,262.1,264.5,261.01,264.08,965071,0
+SAP.US,D,20250929,000000,262.92,265.65,262.54,263.82,1150973,0
+SAP.US,D,20250930,000000,266.74,268.29,265.83,267.21,941243,0
+SAP.US,D,20251001,000000,265.84,270.51,265.8,269.99,1394413,0
+SAP.US,D,20251002,000000,272.11,273.84,270.8,271.91,1201355,0
+SAP.US,D,20251003,000000,269.93,271.159,268.09,270.53,1027593,0
+SAP.US,D,20251006,000000,271.59,274.395,269.77,274.28,1229495,0
+SAP.US,D,20251007,000000,275.14,275.58,273.59,273.82,1051520,0
+SAP.US,D,20251008,000000,275.76,277.5,274.83,277.15,1092463,0
+SAP.US,D,20251009,000000,275.59,276.83,274.1355,275.79,1157858,0
+SAP.US,D,20251010,000000,275.86,276.13,265.48,265.53,1327619,0
+SAP.US,D,20251013,000000,267.21,269.84,265.66,269.82,783627,0
+SAP.US,D,20251014,000000,265.94,271.61,264.5416,270.52,1040920,0
+SAP.US,D,20251015,000000,271.36,272.935,269.26,271.64,955772,0
+SAP.US,D,20251016,000000,274.1225,276.26,268.855,269.74,1247633,0
+SAP.US,D,20251017,000000,267.94,273.025,267.61,272.9,1186750,0
+SAP.US,D,20251020,000000,274.94,279.3799,274.94,277.91,1464918,0
+SAP.US,D,20251021,000000,276.59,280.81,276.04,280.46,2020615,0
+SAP.US,D,20251022,000000,277.08,278.85,273.95,276.22,3154125,0
+SAP.US,D,20251023,000000,269.92,281.365,269.92,278.53,2367444,0
+SAP.US,D,20251024,000000,276.53,276.54,268.9,269.55,2207777,0
+SAP.US,D,20251027,000000,272.27,274.15,271.205,272.16,1971187,0
+SAP.US,D,20251028,000000,271.91,273.4,270.04,270.06,1463705,0
+SAP.US,D,20251029,000000,264.62,264.725,258.93,259.64,2019795,0
+SAP.US,D,20251030,000000,258.92,263.27,258.88,259.19,1445465,0
+SAP.US,D,20251031,000000,259.04,260.97,258.14,260.01,1972153,0
+SAP.US,D,20251103,000000,264.02,265.88,261.85,263.96,1172151,0
+SAP.US,D,20251104,000000,258.68,260.355,258.32,259.64,1327604,0
+SAP.US,D,20251105,000000,259.485,264.1,259.23,261.06,983620,0
+SAP.US,D,20251106,000000,257.85,258.5,250.985,253.88,1290806,0
+SAP.US,D,20251107,000000,250.21,251.97,249.02,251.96,1128040,0
+SAP.US,D,20251110,000000,251.64,251.8315,249.44,251.76,1028056,0
+SAP.US,D,20251111,000000,252.11,254.61,251.27,254.38,940665,0
+SAP.US,D,20251112,000000,253.18,255.2,252.29,253.34,1170307,0
+SAP.US,D,20251113,000000,253.41,254.63,251.81,251.86,832201,0
+SAP.US,D,20251114,000000,243.63,247.26,243.08,245.03,2523066,0
+SAP.US,D,20251117,000000,242.65,242.81,237.25,238.9,2410396,0
+SAP.US,D,20251118,000000,238.55,240.44,236.31,237.99,1399661,0
+SAP.US,D,20251119,000000,239.59,240.045,236.64,237.97,1183742,0
+SAP.US,D,20251120,000000,240.655,241.1033,233.51,233.94,2092180,0
+SAP.US,D,20251121,000000,237.5,238.9,234.75,236.7,1763457,0
+SAP.US,D,20251124,000000,239.33,239.5575,237.13,238.29,1856469,0
+SAP.US,D,20251125,000000,235.72,238.54,234.08,237.86,2031422,0
+SAP.US,D,20251126,000000,238.6,240.94,237.685,240.02,1512249,0
+SAP.US,D,20251128,000000,240.32,242.75,239.95,241.75,628739,0
+SAP.US,D,20251201,000000,241.545,244.1,241.16,242.08,1352648,0
+SAP.US,D,20251202,000000,241.34,243.02,240.94,241.72,1626116,0
+SAP.US,D,20251203,000000,241.15,244.21,240.39,243.82,1527365,0
+SAP.US,D,20251204,000000,248.6,248.859,244.905,245.47,1706668,0
+SAP.US,D,20251205,000000,246.88,250.285,246.51,247.26,1407630,0
+SAP.US,D,20251208,000000,245.32,245.77,242.625,242.98,1751424,0
+SAP.US,D,20251209,000000,242.87,244.77,242.445,244.13,840029,0
+SAP.US,D,20251210,000000,243.15,246.965,242.095,245.88,896901,0
+SAP.US,D,20251211,000000,244.64,247.88,244.5,247.39,1515235,0
+SAP.US,D,20251212,000000,246.57,247.52,244.075,244.83,1283981,0
+SAP.US,D,20251215,000000,247.61,247.94,242.92,244.49,2105228,0
+SAP.US,D,20251216,000000,242.47,244.75,240.1,243.66,1785458,0
+SAP.US,D,20251217,000000,241.43,244.53,241.05,241.42,1152360,0
+SAP.US,D,20251218,000000,243.72,246.34,243.44,244.31,1263185,0
+SAP.US,D,20251219,000000,243.58,245.5,242.86,244.33,1567408,0
+SAP.US,D,20251222,000000,245.92,246.46,244.22,245.3,1153223,0
+SAP.US,D,20251223,000000,245.745,246.25,244.12,244.96,869641,0
+SAP.US,D,20251224,000000,246.35,246.37,244.03,245.6,383364,0
+SAP.US,D,20251226,000000,245.435,246.59,244.82,246.56,491726,0
+SAP.US,D,20251229,000000,245.63,246.55,244.768,246.04,821086,0
+SAP.US,D,20251230,000000,244.96,245.95,244.51,244.59,648730,0
+SAP.US,D,20251231,000000,244.455,245.51,242.77,242.91,679740,0
+SAP.US,D,20260102,000000,242.5,242.69,234.65,236.92,1473093,0
+SAP.US,D,20260105,000000,238.07,242.225,237.415,240.44,1416318,0
+SAP.US,D,20260106,000000,236.51,238.63,234.54,237.98,1638922,0
+SAP.US,D,20260107,000000,242.3,245.15,240.95,243.43,1434175,0
+SAP.US,D,20260108,000000,241.26,242.28,240.19,241.03,1349088,0
+SAP.US,D,20260109,000000,247.695,248.2199,243.62,247.11,1737873,0
+SAP.US,D,20260112,000000,248.555,249.55,246.9801,248.84,1335219,0
+SAP.US,D,20260113,000000,254.88,255.9,245.9,247.1,2279858,0
+SAP.US,D,20260114,000000,245.25,245.93,236.68,238.88,2206440,0
+SAP.US,D,20260115,000000,237.88,239.84,235.41,235.84,2080265,0
+SAP.US,D,20260116,000000,234.82,235,231.91,233.59,1883348,0
+SAP.US,D,20260120,000000,224.775,228.54,224.775,226.92,2598883,0
+SAP.US,D,20260121,000000,223.53,226.46,221.71,225.1,3154001,0
+SAP.US,D,20260122,000000,221.13,226.63,220.89,226.35,3399054,0
+SAP.US,D,20260123,000000,228.85,234.84,228.82,231.07,4046319,0
+SAP.US,D,20260126,000000,234.79,239.9934,234.12,239.92,2313829,0
+SAP.US,D,20260127,000000,236.67,237.92,232.325,233.94,2014568,0
+SAP.US,D,20260128,000000,235.37,236.84,233.97,236.11,2173049,0
+SAP.US,D,20260129,000000,199.04,201.44,195.12,200.21,9484797,0
+SAP.US,D,20260130,000000,203.83,204.39,200.96,201.04,6265429,0
+SAP.US,D,20260202,000000,205.575,207.5486,203.63,207.23,6261667,0
+SAP.US,D,20260203,000000,201.39,202.2,195.06,197.29,8152372,0
+SAP.US,D,20260204,000000,191.03,200.1959,189.22,199.68,6629995,0
+SAP.US,D,20260205,000000,200.7,203.2585,197.075,197.41,4492337,0
+SAP.US,D,20260206,000000,200.42,203.51,199.73,203.34,3050531,0
+SAP.US,D,20260209,000000,206.8,210.67,204.765,210.41,3576331,0
+SAP.US,D,20260210,000000,210.53,212.98,210.45,212.21,3611476,0
+SAP.US,D,20260211,000000,206.43,207.83,199.78,202.65,3619203,0
+SAP.US,D,20260212,000000,203.14,204.44,200.37,203.74,3730728,0
+SAP.US,D,20260213,000000,205.92,206.92,203.47,204.53,2590570,0
+SAP.US,D,20260217,000000,202.11,203.54,199.13,201.47,1654089,0
+SAP.US,D,20260218,000000,201.815,205.8,201.4,205.2,1753099,0
diff --git a/daily/us/nyse stocks/2/scl.us.txt b/daily/us/nyse stocks/2/scl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f6920783974c899ef6795a2d3bc19e4dd990d05
--- /dev/null
+++ b/daily/us/nyse stocks/2/scl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCL.US,D,20050225,000000,10.4119,10.4556,10.3852,10.3852,14780.613431323,0
+SCL.US,D,20050228,000000,10.3278,10.3328,10.2605,10.2605,9926.4338290145,0
+SCL.US,D,20050301,000000,10.2605,10.3704,10.1812,10.3655,20325.362677555,0
+SCL.US,D,20050302,000000,10.305,10.3852,10.2605,10.3278,6695.6986527689,0
+SCL.US,D,20050303,000000,10.3238,10.3852,10.1951,10.1951,11550.88785982,0
+SCL.US,D,20050304,000000,10.2605,10.4119,10.2268,10.3496,5312.5401554388,0
+SCL.US,D,20050307,000000,10.3704,10.4952,10.3704,10.3803,7393.3355298895,0
+SCL.US,D,20050308,000000,10.3803,10.4556,10.3496,10.3496,6463.4895619763,0
+SCL.US,D,20050309,000000,10.3496,10.6071,10.3496,10.5437,24479.886193258,0
+SCL.US,D,20050310,000000,10.4773,10.512,10.2605,10.4159,15008.784103146,0
+SCL.US,D,20050311,000000,10.4378,10.5864,10.2218,10.2218,15008.784103146,0
+SCL.US,D,20050314,000000,10.1951,10.2605,9.89596,9.98319,25175.503860894,0
+SCL.US,D,20050315,000000,9.99994,10.2168,9.99994,10.1514,24942.285165358,0
+SCL.US,D,20050316,000000,10.113,10.113,9.8494,10.0723,24479.886193258,0
+SCL.US,D,20050317,000000,10.0723,10.2168,10.0723,10.2168,9470.0924853698,0
+SCL.US,D,20050318,000000,10.3278,10.4071,9.99695,10.0583,61432.42937631,0
+SCL.US,D,20050321,000000,10.0139,10.0841,9.95534,9.9603,4619.9513020312,0
+SCL.US,D,20050322,000000,9.95534,10.103,9.89596,10.103,11550.88785982,0
+SCL.US,D,20050323,000000,10.089,10.094,10.0227,10.0227,21013.913111992,0
+SCL.US,D,20050324,000000,10.0266,10.305,10.0266,10.2545,18711.004694175,0
+SCL.US,D,20050328,000000,10.305,10.4456,10.2575,10.3902,12935.055961893,0
+SCL.US,D,20050329,000000,10.3902,10.3902,10.094,10.098,17786.206749974,0
+SCL.US,D,20050330,000000,10.0456,10.2545,9.95534,10.2545,14318.214459223,0
+SCL.US,D,20050331,000000,10.2822,10.305,10.1743,10.1772,16634.247738694,0
+SCL.US,D,20050401,000000,10.1951,10.3407,9.93161,10.3278,30486.024806847,0
+SCL.US,D,20050404,000000,10.2822,10.3744,10.2545,10.3496,13857.834696608,0
+SCL.US,D,20050405,000000,10.3496,10.3704,10.204,10.204,4619.9513020312,0
+SCL.US,D,20050406,000000,10.2505,10.305,10.1514,10.2001,10620.032287165,0
+SCL.US,D,20050407,000000,10.1327,10.3902,10.1327,10.3902,2770.3554136306,0
+SCL.US,D,20050408,000000,10.3902,10.3902,10.1654,10.1654,9470.0924853698,0
+SCL.US,D,20050411,000000,10.1247,10.2168,9.99994,10.089,87071.341814046,0
+SCL.US,D,20050412,000000,10.0227,10.098,9.87317,10.098,61432.42937631,0
+SCL.US,D,20050413,000000,10.089,10.089,9.79096,9.79492,17321.788568389,0
+SCL.US,D,20050414,000000,9.76421,9.76421,9.44826,9.44826,10164.700548263,0
+SCL.US,D,20050415,000000,9.4532,9.75927,9.41854,9.42348,32338.649509476,0
+SCL.US,D,20050418,000000,9.52551,9.52551,9.30919,9.30919,14318.214459223,0
+SCL.US,D,20050419,000000,9.30919,9.63347,9.26511,9.63347,138579.35657082,0
+SCL.US,D,20050420,000000,9.41854,9.41854,9.20361,9.2967,26097.272990866,0
+SCL.US,D,20050421,000000,9.2967,9.63347,9.28779,9.61267,26097.272990866,0
+SCL.US,D,20050422,000000,9.61267,9.61267,9.20856,9.30919,40652.744564595,0
+SCL.US,D,20050425,000000,9.30919,9.36565,9.20361,9.30147,23556.097853801,0
+SCL.US,D,20050426,000000,9.39616,9.54334,9.39616,9.54037,19867.002124425,0
+SCL.US,D,20050427,000000,9.48391,9.49382,9.26511,9.2967,23789.316549336,0
+SCL.US,D,20050428,000000,9.30147,9.43439,9.22549,9.23035,32338.649509476,0
+SCL.US,D,20050429,000000,9.19865,9.43933,9.19865,9.33434,23556.097853801,0
+SCL.US,D,20050502,000000,9.40507,9.44429,9.26511,9.28779,11550.88785982,0
+SCL.US,D,20050503,000000,9.30919,9.56513,9.26511,9.46311,59818.071392929,0
+SCL.US,D,20050504,000000,9.46311,9.6721,9.43933,9.61267,65598.058544181,0
+SCL.US,D,20050505,000000,9.39616,9.74143,9.39616,9.65626,49198.039105765,0
+SCL.US,D,20050506,000000,9.69885,9.74936,9.45816,9.48391,35798.564962286,0
+SCL.US,D,20050509,000000,9.43933,9.58889,9.26511,9.43933,54043.13226539,0
+SCL.US,D,20050510,000000,9.41358,9.43933,9.25778,9.31315,48503.431042872,0
+SCL.US,D,20050511,000000,9.31315,9.43933,9.13546,9.17795,40189.335987752,0
+SCL.US,D,20050512,000000,9.19865,9.43933,9.19865,9.43933,44580.107013219,0
+SCL.US,D,20050513,000000,9.39616,9.43439,9.22084,9.35673,30721.262711868,0
+SCL.US,D,20050516,000000,9.30919,9.37446,9.12031,9.16527,23789.316549336,0
+SCL.US,D,20050517,000000,9.09623,9.32949,9.09227,9.32692,54511.588865946,0
+SCL.US,D,20050518,000000,9.32949,9.39616,9.28779,9.31315,98623.239278609,0
+SCL.US,D,20050519,000000,9.35197,9.35197,9.18626,9.34316,87769.988295909,0
+SCL.US,D,20050520,000000,9.23431,9.34802,9.21598,9.27007,9470.0924853698,0
+SCL.US,D,20050523,000000,9.37446,9.37446,9.16141,9.19865,42956.662587155,0
+SCL.US,D,20050524,000000,9.11544,9.30919,9.11544,9.25283,64437.013090218,0
+SCL.US,D,20050525,000000,9.24302,9.28779,9.09227,9.09227,21013.913111992,0
+SCL.US,D,20050526,000000,9.01026,9.09227,8.89348,9.0056,36722.353301744,0
+SCL.US,D,20050527,000000,9.02869,9.30147,9.0056,9.16527,14318.214459223,0
+SCL.US,D,20050531,000000,9.12426,9.30147,8.93934,9.1828,44344.869108198,0
+SCL.US,D,20050601,000000,9.11544,9.30919,9.05067,9.27007,40652.744564595,0
+SCL.US,D,20050602,000000,9.37931,9.39616,9.20361,9.26511,37650.180060172,0
+SCL.US,D,20050603,000000,9.15664,9.20856,9.07771,9.20856,85688.183316716,0
+SCL.US,D,20050606,000000,9.10109,9.26511,9.07771,9.26511,13393.416515023,0
+SCL.US,D,20050607,000000,9.37446,9.41854,8.93934,9.09623,127033.51673471,0
+SCL.US,D,20050608,000000,9.13546,9.30919,9.10109,9.19865,26097.272990866,0
+SCL.US,D,20050609,000000,9.13546,9.30919,9.13546,9.25283,18476.776393897,0
+SCL.US,D,20050610,000000,9.26036,9.49382,9.26036,9.2967,69980.752731707,0
+SCL.US,D,20050613,000000,9.52551,9.52551,9.17795,9.1828,217336.60332975,0
+SCL.US,D,20050614,000000,9.1828,9.40893,9.1828,9.40012,45962.255905806,0
+SCL.US,D,20050615,000000,9.35197,9.41854,9.34316,9.41358,21013.913111992,0
+SCL.US,D,20050616,000000,9.37446,9.62951,9.37446,9.62951,45727.018000786,0
+SCL.US,D,20050617,000000,9.62951,9.80681,9.57008,9.78601,85688.183316716,0
+SCL.US,D,20050620,000000,9.56513,9.66418,9.47005,9.47005,23100.766114898,0
+SCL.US,D,20050621,000000,9.47499,9.61267,9.43933,9.46311,29101.856704775,0
+SCL.US,D,20050622,000000,9.46608,9.57504,9.41854,9.57008,12244.486317971,0
+SCL.US,D,20050623,000000,9.57008,9.67507,9.46311,9.46311,22400.10042355,0
+SCL.US,D,20050624,000000,9.46608,9.48788,9.3392,9.38822,25175.503860894,0
+SCL.US,D,20050627,000000,9.35197,9.39616,9.30919,9.30919,21482.369712548,0
+SCL.US,D,20050628,000000,9.26511,9.56117,9.26511,9.56117,8777.5036319622,0
+SCL.US,D,20050629,000000,9.52551,9.61267,9.49877,9.58889,77839.516047924,0
+SCL.US,D,20050630,000000,9.55323,9.61267,9.55323,9.56513,13857.834696608,0
+SCL.US,D,20050701,000000,9.58889,9.7028,9.58395,9.68498,21482.369712548,0
+SCL.US,D,20050705,000000,9.69885,9.76818,9.56513,9.74639,23556.097853801,0
+SCL.US,D,20050706,000000,9.78601,9.80186,9.73649,9.77709,18711.004694175,0
+SCL.US,D,20050707,000000,9.74143,9.83058,9.74143,9.79492,14780.613431323,0
+SCL.US,D,20050708,000000,9.87317,10.1951,9.87317,10.1901,105549.12781269,0
+SCL.US,D,20050711,000000,10.3496,10.6071,10.2743,10.5655,39261.509229324,0
+SCL.US,D,20050712,000000,10.6161,10.6458,10.4456,10.6239,23789.316549336,0
+SCL.US,D,20050713,000000,10.5824,10.5824,10.3704,10.3902,15250.079636622,0
+SCL.US,D,20050714,000000,10.4119,10.5605,10.3704,10.4773,20090.124772535,0
+SCL.US,D,20050715,000000,10.4328,10.4416,10.3525,10.4159,10391.861615342,0
+SCL.US,D,20050718,000000,10.521,10.5655,10.3902,10.4119,16169.829557109,0
+SCL.US,D,20050719,000000,10.521,10.7517,10.521,10.6497,16860.399201032,0
+SCL.US,D,20050720,000000,10.8241,11.0459,10.7398,10.933,91232.932562947,0
+SCL.US,D,20050721,000000,10.9994,11.0192,10.9142,10.9241,30721.262711868,0
+SCL.US,D,20050722,000000,11.0112,11.147,10.9845,11.147,27719.707812187,0
+SCL.US,D,20050725,000000,11.1895,11.3856,11.1895,11.3648,46879.986616808,0
+SCL.US,D,20050726,000000,11.3341,11.4519,11.2837,11.4332,15706.420980266,0
+SCL.US,D,20050727,000000,11.4739,11.5153,11.3471,11.4382,21245.112598042,0
+SCL.US,D,20050728,000000,11.4045,11.5451,11.4045,11.4739,19631.764219405,0
+SCL.US,D,20050729,000000,11.4739,11.5679,11.4739,11.4946,34413.387255471,0
+SCL.US,D,20050801,000000,11.3995,11.4609,11.3995,11.4095,21943.759079905,0
+SCL.US,D,20050802,000000,11.3995,11.4986,11.3014,11.4986,43650.261045305,0
+SCL.US,D,20050803,000000,11.4332,11.554,11.3648,11.4095,9926.4338290145,0
+SCL.US,D,20050804,000000,11.3856,11.4519,11.3648,11.3945,7849.6768735342,0
+SCL.US,D,20050805,000000,11.3995,11.4739,11.3014,11.3054,24253.734730921,0
+SCL.US,D,20050808,000000,11.3014,11.3471,11.3014,11.3154,12699.818056873,0
+SCL.US,D,20050809,000000,11.3252,11.4282,11.3252,11.3431,12699.818056873,0
+SCL.US,D,20050810,000000,11.3431,11.4282,11.3014,11.3291,29101.856704775,0
+SCL.US,D,20050811,000000,11.3471,11.4145,11.3291,11.4095,17786.206749974,0
+SCL.US,D,20050812,000000,11.3648,11.3648,11.143,11.2193,6237.3380996391,0
+SCL.US,D,20050815,000000,11.1143,11.3431,11.1143,11.3104,18242.548093619,0
+SCL.US,D,20050816,000000,11.2568,11.3945,11.2568,11.3014,55891.718549048,0
+SCL.US,D,20050817,000000,11.3856,11.4739,11.3471,11.4095,66513.770045698,0
+SCL.US,D,20050818,000000,11.3905,11.4232,11.1271,11.1271,15250.079636622,0
+SCL.US,D,20050819,000000,11.13,11.2103,11.1271,11.2103,5312.5401554388,0
+SCL.US,D,20050822,000000,11.2103,11.2707,11.1271,11.2291,5081.3406693887,0
+SCL.US,D,20050823,000000,11.248,11.3856,11.13,11.3808,19170.374852047,0
+SCL.US,D,20050824,000000,11.2668,11.4332,11.2568,11.3054,56123.927639841,0
+SCL.US,D,20050825,000000,11.352,11.352,11.0419,11.1231,21482.369712548,0
+SCL.US,D,20050826,000000,11.0686,11.0756,10.9092,10.9191,12699.818056873,0
+SCL.US,D,20050829,000000,10.8241,10.8656,10.7577,10.829,21245.112598042,0
+SCL.US,D,20050830,000000,10.7874,10.933,10.7785,10.933,5081.3406693887,0
+SCL.US,D,20050831,000000,10.8795,11.3014,10.8795,11.3014,14318.214459223,0
+SCL.US,D,20050901,000000,11.3014,11.3014,11.0419,11.2568,30026.654648975,0
+SCL.US,D,20050902,000000,11.2797,11.2837,11.2103,11.2153,28175.039551089,0
+SCL.US,D,20050906,000000,11.2568,11.4332,11.2568,11.4332,21013.913111992,0
+SCL.US,D,20050907,000000,11.3648,11.3995,11.2707,11.3431,14780.613431323,0
+SCL.US,D,20050908,000000,11.3471,11.4332,11.3471,11.4145,9703.3111809051,0
+SCL.US,D,20050909,000000,11.3608,11.4095,11.147,11.147,34640.548322551,0
+SCL.US,D,20050912,000000,11.2103,11.3471,11.147,11.1697,23324.89836775,0
+SCL.US,D,20050913,000000,11.1697,11.2193,11.1271,11.1697,10620.032287165,0
+SCL.US,D,20050914,000000,11.1737,11.2153,11.1183,11.1697,22400.10042355,0
+SCL.US,D,20050915,000000,11.1053,11.1608,11.0419,11.1608,8544.284936427,0
+SCL.US,D,20050916,000000,11.2024,11.2331,11.2024,11.2331,48042.041675514,0
+SCL.US,D,20050919,000000,11.2153,11.2797,11.2153,11.243,6005.1290088465,0
+SCL.US,D,20050920,000000,11.3549,11.4045,11.1271,11.134,49889.61835443,0
+SCL.US,D,20050921,000000,11.0846,11.0846,10.7824,10.7824,103934.76982931,0
+SCL.US,D,20050922,000000,10.7785,10.8795,10.7577,10.8141,21482.369712548,0
+SCL.US,D,20050923,000000,10.8141,10.8973,10.7657,10.8973,11550.88785982,0
+SCL.US,D,20050926,000000,10.9548,10.9944,10.7398,10.7398,55199.129695641,0
+SCL.US,D,20050927,000000,10.8241,11.0232,10.6953,10.7398,57280.934674834,0
+SCL.US,D,20050928,000000,10.6745,10.7785,10.6269,10.7032,8086.9339880397,0
+SCL.US,D,20050929,000000,10.7032,10.7032,10.6239,10.7032,16395.981019446,0
+SCL.US,D,20050930,000000,10.7032,10.8478,10.6497,10.8478,25634.874018766,0
+SCL.US,D,20051003,000000,10.9092,10.9508,10.8329,10.9063,16634.247738694,0
+SCL.US,D,20051004,000000,10.9508,11.139,10.9142,10.9697,32104.421209198,0
+SCL.US,D,20051005,000000,10.9191,10.9647,10.6458,10.6458,13857.834696608,0
+SCL.US,D,20051006,000000,10.5893,10.5893,10.4119,10.4685,15250.079636622,0
+SCL.US,D,20051007,000000,10.512,10.5527,10.4773,10.4773,9004.664699042,0
+SCL.US,D,20051010,000000,10.4328,10.4378,10.3496,10.4378,8312.0758456343,0
+SCL.US,D,20051011,000000,10.3328,10.4823,10.3278,10.4378,20090.124772535,0
+SCL.US,D,20051012,000000,10.4021,10.4021,10.2605,10.2971,16634.247738694,0
+SCL.US,D,20051013,000000,10.2318,10.2971,10.1743,10.2743,10391.861615342,0
+SCL.US,D,20051014,000000,10.3238,10.3496,10.2406,10.2822,8312.0758456343,0
+SCL.US,D,20051017,000000,10.3278,10.3744,10.1951,10.2822,22633.319119085,0
+SCL.US,D,20051018,000000,10.4992,10.5041,10.3525,10.3555,61432.42937631,0
+SCL.US,D,20051019,000000,10.5655,11.1053,10.5655,10.829,45962.255905806,0
+SCL.US,D,20051020,000000,10.8656,10.9735,10.7398,10.7398,12935.055961893,0
+SCL.US,D,20051021,000000,10.7448,10.9419,10.7398,10.9063,15940.649280544,0
+SCL.US,D,20051024,000000,10.9548,11.1183,10.9548,11.1183,7621.5062017118,0
+SCL.US,D,20051025,000000,11.0419,11.0419,10.7657,10.8934,10620.032287165,0
+SCL.US,D,20051026,000000,10.8409,10.9468,10.8409,10.8884,4850.1411833387,0
+SCL.US,D,20051027,000000,10.8934,11.0756,10.7824,10.7824,18476.776393897,0
+SCL.US,D,20051028,000000,10.8102,10.929,10.7567,10.929,4619.9513020312,0
+SCL.US,D,20051031,000000,10.9895,11.1934,10.9895,11.0846,21482.369712548,0
+SCL.US,D,20051101,000000,11.0419,11.1231,10.9994,11.1231,7621.5062017118,0
+SCL.US,D,20051102,000000,11.1697,11.4332,11.1697,11.4332,13167.265052686,0
+SCL.US,D,20051103,000000,11.4946,11.6917,11.4739,11.6046,27252.260816374,0
+SCL.US,D,20051104,000000,11.6085,11.6471,11.5768,11.5807,7393.3355298895,0
+SCL.US,D,20051107,000000,11.5807,11.8729,11.558,11.865,21943.759079905,0
+SCL.US,D,20051108,000000,11.8205,11.8532,11.55,11.6877,23789.316549336,0
+SCL.US,D,20051109,000000,11.6877,12.0057,11.66,11.8075,26559.671962966,0
+SCL.US,D,20051110,000000,11.7501,11.8997,11.5719,11.8957,11084.45046875,0
+SCL.US,D,20051111,000000,11.8532,11.8582,11.6967,11.7244,22172.93935647,0
+SCL.US,D,20051114,000000,11.665,11.7194,11.6174,11.7194,5081.3406693887,0
+SCL.US,D,20051115,000000,11.7194,11.7194,11.3856,11.5153,25175.503860894,0
+SCL.US,D,20051116,000000,11.4332,11.4946,11.1846,11.2103,7160.1168343542,0
+SCL.US,D,20051117,000000,11.2568,11.2568,10.6071,10.8795,91924.511811612,0
+SCL.US,D,20051118,000000,10.9092,10.937,10.6953,10.8835,21943.759079905,0
+SCL.US,D,20051121,000000,11.0419,11.1647,11.033,11.1647,12699.818056873,0
+SCL.US,D,20051122,000000,11.1647,11.3203,11.1647,11.2242,5081.3406693887,0
+SCL.US,D,20051123,000000,11.2242,11.4649,11.1608,11.4145,15008.784103146,0
+SCL.US,D,20051125,000000,11.4182,11.5105,11.3608,11.4382,6463.4895619763,0
+SCL.US,D,20051128,000000,11.2886,11.3698,10.9775,11.0647,18242.548093619,0
+SCL.US,D,20051129,000000,11.0647,11.1271,10.9994,11.0716,6695.6986527689,0
+SCL.US,D,20051130,000000,11.0232,11.2837,11.0232,11.1826,25409.732161171,0
+SCL.US,D,20051201,000000,11.2242,11.3905,11.1826,11.3905,21705.492360657,0
+SCL.US,D,20051202,000000,11.3381,11.3381,11.1697,11.3252,13167.265052686,0
+SCL.US,D,20051205,000000,11.2797,11.2797,11.0924,11.1183,18242.548093619,0
+SCL.US,D,20051206,000000,11.1787,11.2975,11.1697,11.2024,12475.685804021,0
+SCL.US,D,20051207,000000,11.243,11.243,11.1519,11.1697,6005.1290088465,0
+SCL.US,D,20051208,000000,11.1271,11.1647,10.9548,11.0419,22172.93935647,0
+SCL.US,D,20051209,000000,11.0459,11.13,11.0459,11.1231,1615.3675881228,0
+SCL.US,D,20051212,000000,11.1697,11.2103,11.1271,11.1568,4619.9513020312,0
+SCL.US,D,20051213,000000,11.1093,11.1934,11.0806,11.1934,6237.3380996391,0
+SCL.US,D,20051214,000000,11.2381,11.3252,11.0499,11.3203,16395.981019446,0
+SCL.US,D,20051215,000000,11.3203,11.3203,11.0419,11.253,17786.206749974,0
+SCL.US,D,20051216,000000,11.2886,11.4519,11.253,11.3738,79683.054307869,0
+SCL.US,D,20051219,000000,11.3341,11.3471,11.1271,11.1697,27719.707812187,0
+SCL.US,D,20051220,000000,11.1647,11.3341,11.1647,11.3104,21943.759079905,0
+SCL.US,D,20051221,000000,11.2103,11.5075,11.2103,11.5036,22633.319119085,0
+SCL.US,D,20051222,000000,11.55,11.55,11.3648,11.4045,8777.5036319622,0
+SCL.US,D,20051223,000000,11.3648,11.3648,11.3014,11.3341,4850.1411833387,0
+SCL.US,D,20051227,000000,11.3252,11.4095,11.2568,11.3154,29101.856704775,0
+SCL.US,D,20051228,000000,11.3856,11.4986,11.3549,11.4472,11550.88785982,0
+SCL.US,D,20051229,000000,11.4946,11.8997,11.4699,11.8532,23324.89836775,0
+SCL.US,D,20051230,000000,11.8075,11.8205,11.5362,11.6441,26791.881053759,0
+SCL.US,D,20060103,000000,11.9453,11.9453,11.6917,11.865,58204.723014292,0
+SCL.US,D,20060104,000000,11.8997,11.9363,11.6402,11.8075,19631.764219405,0
+SCL.US,D,20060105,000000,11.7977,11.7977,11.6273,11.7056,10861.327820641,0
+SCL.US,D,20060106,000000,11.7729,11.7928,11.6273,11.7601,7621.5062017118,0
+SCL.US,D,20060109,000000,11.7898,11.7898,11.5807,11.7641,31180.63286974,0
+SCL.US,D,20060110,000000,11.6917,11.7383,11.6124,11.7383,7393.3355298895,0
+SCL.US,D,20060111,000000,11.7383,11.7383,11.6046,11.6937,11779.058531643,0
+SCL.US,D,20060112,000000,11.7551,11.7551,11.5847,11.656,11550.88785982,0
+SCL.US,D,20060113,000000,11.6877,11.6877,11.4856,11.5768,11779.058531643,0
+SCL.US,D,20060117,000000,11.5153,11.5451,11.3471,11.5183,42727.48231059,0
+SCL.US,D,20060118,000000,11.4769,11.558,10.9944,10.9944,44113.669622148,0
+SCL.US,D,20060119,000000,10.9468,11.4739,10.9468,11.4739,19399.555128612,0
+SCL.US,D,20060120,000000,11.4739,11.5362,11.3252,11.3252,9004.664699042,0
+SCL.US,D,20060123,000000,10.8241,11.3471,10.8241,11.3203,31643.03184184,0
+SCL.US,D,20060124,000000,11.3054,11.5996,11.2024,11.4282,17087.560268111,0
+SCL.US,D,20060125,000000,11.4282,11.4699,10.7657,11.1053,33261.428244191,0
+SCL.US,D,20060126,000000,11.2103,11.6313,11.2103,11.6313,11779.058531643,0
+SCL.US,D,20060127,000000,11.5451,11.6917,11.4382,11.6917,20325.362677555,0
+SCL.US,D,20060130,000000,11.669,11.6778,11.5947,11.5996,8312.0758456343,0
+SCL.US,D,20060131,000000,11.558,11.558,11.4095,11.4739,16634.247738694,0
+SCL.US,D,20060201,000000,11.4739,11.4739,11.4095,11.4739,9703.3111809051,0
+SCL.US,D,20060202,000000,11.4739,11.4739,11.2568,11.3995,14780.613431323,0
+SCL.US,D,20060203,000000,11.3995,11.4569,11.3291,11.3856,21013.913111992,0
+SCL.US,D,20060206,000000,11.2103,11.3104,11.1895,11.3104,10164.700548263,0
+SCL.US,D,20060207,000000,11.3014,11.3471,11.1093,11.1093,13857.834696608,0
+SCL.US,D,20060208,000000,11.1093,11.1271,10.9598,11.0459,9926.4338290145,0
+SCL.US,D,20060209,000000,11.0112,11.2935,11.0112,11.1826,12244.486317971,0
+SCL.US,D,20060210,000000,11.243,11.243,10.9994,11.1647,9703.3111809051,0
+SCL.US,D,20060213,000000,10.717,10.8448,10.717,10.8448,42265.08333849,0
+SCL.US,D,20060214,000000,11.2568,11.768,11.2568,11.4739,34413.387255471,0
+SCL.US,D,20060215,000000,11.4095,11.4182,11.3054,11.3579,6237.3380996391,0
+SCL.US,D,20060216,000000,11.4332,11.5402,11.3471,11.5362,9240.9122088049,0
+SCL.US,D,20060217,000000,11.6273,11.669,11.5807,11.6224,78294.847786826,0
+SCL.US,D,20060221,000000,11.5451,11.7501,11.4739,11.4896,27025.099749294,0
+SCL.US,D,20060222,000000,11.4946,11.6313,11.4382,11.558,19867.002124425,0
+SCL.US,D,20060223,000000,11.5153,11.8918,11.5153,11.7343,24713.104888793,0
+SCL.US,D,20060224,000000,11.6046,11.9036,11.5768,11.9036,9470.0924853698,0
+SCL.US,D,20060227,000000,11.9403,11.9403,11.7928,11.9086,17087.560268111,0
+SCL.US,D,20060228,000000,11.9403,11.9403,11.558,11.563,16169.829557109,0
+SCL.US,D,20060301,000000,11.6273,11.6273,11.4946,11.558,13167.265052686,0
+SCL.US,D,20060302,000000,11.669,11.7501,11.4739,11.6046,15008.784103146,0
+SCL.US,D,20060303,000000,11.5807,11.5807,11.4095,11.4095,13167.265052686,0
+SCL.US,D,20060306,000000,11.3471,11.3648,11.13,11.13,12475.685804021,0
+SCL.US,D,20060307,000000,11.0419,11.0846,10.9697,11.0192,12244.486317971,0
+SCL.US,D,20060308,000000,11.0232,11.2291,11.0232,11.2291,6463.4895619763,0
+SCL.US,D,20060309,000000,11.2568,11.3014,11.1271,11.1271,4157.552329931,0
+SCL.US,D,20060310,000000,11.13,11.13,11.0192,11.1143,7160.1168343542,0
+SCL.US,D,20060313,000000,11.1697,11.4739,11.1697,11.3431,15008.784103146,0
+SCL.US,D,20060314,000000,11.2975,11.558,11.2837,11.554,15940.649280544,0
+SCL.US,D,20060315,000000,11.5105,11.55,11.4095,11.4332,13393.416515023,0
+SCL.US,D,20060316,000000,11.4569,11.554,11.3856,11.4649,22865.528209878,0
+SCL.US,D,20060317,000000,11.4946,11.558,11.4332,11.5105,91465.14165374,0
+SCL.US,D,20060320,000000,11.4095,11.5807,11.2935,11.5362,29792.426348697,0
+SCL.US,D,20060321,000000,11.5768,11.5807,11.2568,11.3738,35341.214013899,0
+SCL.US,D,20060322,000000,11.3738,11.7343,11.3648,11.7343,18476.776393897,0
+SCL.US,D,20060323,000000,11.6917,11.8205,11.6313,11.8125,33721.808006806,0
+SCL.US,D,20060324,000000,11.8205,12.0394,11.7432,12.0394,35102.947294651,0
+SCL.US,D,20060327,000000,12.0344,12.1206,11.9363,12.1117,33030.228758141,0
+SCL.US,D,20060328,000000,12.1117,12.1533,11.9978,12.0969,23556.097853801,0
+SCL.US,D,20060329,000000,12.0195,12.6852,12.0146,12.5346,97237.051967051,0
+SCL.US,D,20060330,000000,12.5812,12.5812,12.1909,12.4128,38342.768913579,0
+SCL.US,D,20060331,000000,12.5544,12.8792,12.491,12.7911,61210.316332943,0
+SCL.US,D,20060403,000000,12.707,12.7544,12.6029,12.6891,31643.03184184,0
+SCL.US,D,20060404,000000,12.6049,12.6049,12.3097,12.4405,51047.634994165,0
+SCL.US,D,20060405,000000,12.4405,12.6178,12.1771,12.5544,44344.869108198,0
+SCL.US,D,20060406,000000,12.6227,12.6574,12.3394,12.4505,26332.510895887,0
+SCL.US,D,20060407,000000,12.5138,12.5593,11.98,12.0839,27252.260816374,0
+SCL.US,D,20060410,000000,12.0839,12.1631,12.0839,12.1067,12244.486317971,0
+SCL.US,D,20060411,000000,12.1017,12.1017,11.9036,11.9503,30721.262711868,0
+SCL.US,D,20060412,000000,11.8869,12.079,11.768,11.977,40189.335987752,0
+SCL.US,D,20060413,000000,11.9503,12.0473,11.8819,11.9036,19170.374852047,0
+SCL.US,D,20060417,000000,11.9036,11.973,11.8155,11.9453,24713.104888793,0
+SCL.US,D,20060418,000000,11.973,12.0057,11.8869,11.9235,56123.927639841,0
+SCL.US,D,20060419,000000,11.9036,12.8178,11.8582,12.8178,71135.740557215,0
+SCL.US,D,20060420,000000,12.6227,12.6852,12.4455,12.5346,38566.901166431,0
+SCL.US,D,20060421,000000,12.6396,12.6852,12.3613,12.491,75061.083796353,0
+SCL.US,D,20060424,000000,12.491,12.7247,12.3781,12.707,50347.978907559,0
+SCL.US,D,20060425,000000,12.6029,12.8128,12.5812,12.707,152900.59984428,0
+SCL.US,D,20060426,000000,12.7297,12.9892,12.7297,12.9655,69980.752731707,0
+SCL.US,D,20060427,000000,12.9655,13.9857,12.9407,13.8827,283623.21230838,0
+SCL.US,D,20060428,000000,13.5747,13.6796,13.5747,13.6598,78064.657905519,0
+SCL.US,D,20060501,000000,13.7252,13.8301,13.4875,13.639,52198.584400703,0
+SCL.US,D,20060502,000000,13.3359,13.3805,13.12,13.3359,75526.511582681,0
+SCL.US,D,20060503,000000,13.3399,13.4686,13.3181,13.4686,98623.239278609,0
+SCL.US,D,20060504,000000,13.1665,13.3944,13.1665,13.3359,91465.14165374,0
+SCL.US,D,20060505,000000,13.4211,13.5974,13.4211,13.4993,36261.973539129,0
+SCL.US,D,20060508,000000,13.4636,13.5974,13.4598,13.5518,27719.707812187,0
+SCL.US,D,20060509,000000,13.531,13.6935,13.4636,13.6232,52891.17325411,0
+SCL.US,D,20060510,000000,13.5796,13.5974,13.3805,13.4211,75296.321701373,0
+SCL.US,D,20060511,000000,13.3983,13.4686,13.3577,13.3805,66751.027160204,0
+SCL.US,D,20060512,000000,13.4211,13.4211,13.1824,13.2051,39725.92741091,0
+SCL.US,D,20060515,000000,13.1617,13.1617,12.9446,13.012,34880.834251284,0
+SCL.US,D,20060516,000000,12.9843,13.4211,12.9843,13.3527,79913.244189177,0
+SCL.US,D,20060517,000000,13.2923,13.3983,13.1397,13.3399,71830.348620107,0
+SCL.US,D,20060518,000000,13.2715,13.7014,13.2715,13.534,112018.67500311,0
+SCL.US,D,20060519,000000,13.534,13.6836,13.4211,13.6796,72061.548106157,0
+SCL.US,D,20060522,000000,13.6796,13.6796,13.322,13.5083,70214.981031985,0
+SCL.US,D,20060523,000000,13.5122,13.5518,13.3577,13.4161,49653.370844667,0
+SCL.US,D,20060524,000000,13.3577,13.4082,13.1617,13.3983,97696.422124923,0
+SCL.US,D,20060525,000000,13.4558,13.7063,13.4211,13.6796,77377.117075824,0
+SCL.US,D,20060526,000000,13.5974,13.5974,13.4993,13.5885,78294.847786826,0
+SCL.US,D,20060530,000000,13.5518,13.5518,13.2051,13.3002,70443.151703807,0
+SCL.US,D,20060531,000000,13.2923,13.3527,13.2091,13.2923,61432.42937631,0
+SCL.US,D,20060601,000000,13.2923,13.4686,13.2051,13.4686,53813.951988825,0
+SCL.US,D,20060602,000000,13.4429,13.7014,13.3805,13.639,72984.326840873,0
+SCL.US,D,20060605,000000,13.6192,13.6687,13.4211,13.4211,72061.548106157,0
+SCL.US,D,20060606,000000,13.4261,13.4993,13.3577,13.4835,49653.370844667,0
+SCL.US,D,20060607,000000,13.5083,13.5747,13.4211,13.4429,17551.978449697,0
+SCL.US,D,20060608,000000,13.4211,13.5083,13.3141,13.4032,160060.71667863,0
+SCL.US,D,20060609,000000,13.4032,13.4636,13.3755,13.4339,175995.30833072,0
+SCL.US,D,20060612,000000,13.4211,13.4429,13.3835,13.4339,69055.954787506,0
+SCL.US,D,20060613,000000,13.4469,13.5122,13.3983,13.4211,128646.86511335,0
+SCL.US,D,20060614,000000,13.4211,13.4636,13.4161,13.4211,148741.02830486,0
+SCL.US,D,20060615,000000,13.4429,13.8549,13.4429,13.7905,159135.91873443,0
+SCL.US,D,20060616,000000,13.746,13.8549,13.746,13.8124,187545.1865858,0
+SCL.US,D,20060619,000000,13.7905,13.95,13.6796,13.8301,152668.39075349,0
+SCL.US,D,20060620,000000,13.8124,13.8124,13.2498,13.3577,114555.81172122,0
+SCL.US,D,20060621,000000,13.3359,13.5518,13.2051,13.2963,171612.61414319,0
+SCL.US,D,20060622,000000,13.2715,13.4736,13.2498,13.4686,272537.75223487,0
+SCL.US,D,20060623,000000,13.4636,13.4686,13.4161,13.429,123569.56286293,0
+SCL.US,D,20060626,000000,13.4379,13.6479,13.4261,13.639,98623.239278609,0
+SCL.US,D,20060627,000000,13.639,13.7203,13.4211,13.4211,42035.903061925,0
+SCL.US,D,20060628,000000,13.4429,13.5934,13.4211,13.5518,43650.261045305,0
+SCL.US,D,20060629,000000,13.5747,13.7866,13.5747,13.7291,80606.842647327,0
+SCL.US,D,20060630,000000,13.746,13.8341,13.6697,13.6697,144355.30530311,0
+SCL.US,D,20060703,000000,13.7163,14.0491,13.6598,13.9857,125644.30060893,0
+SCL.US,D,20060705,000000,13.9857,14.0689,13.9421,14.0452,152208.01099087,0
+SCL.US,D,20060706,000000,14.7354,14.7354,14.0452,14.159,123102.11586712,0
+SCL.US,D,20060707,000000,14.1363,14.2224,13.955,13.9857,61899.876372123,0
+SCL.US,D,20060710,000000,14.0125,14.2868,14.0035,14.2868,75755.691859246,0
+SCL.US,D,20060711,000000,14.266,14.2738,14.1758,14.2224,87998.158967731,0
+SCL.US,D,20060712,000000,14.2224,14.266,13.9768,13.9768,57744.343251677,0
+SCL.US,D,20060713,000000,13.9421,13.9421,13.2299,13.2567,55666.576691454,0
+SCL.US,D,20060714,000000,13.2498,13.3706,13.1704,13.2765,38109.550218044,0
+SCL.US,D,20060717,000000,13.2498,13.4339,13.2259,13.3359,36261.973539129,0
+SCL.US,D,20060718,000000,13.3884,14.0252,13.2665,14.0252,64437.013090218,0
+SCL.US,D,20060719,000000,13.7014,13.742,12.8822,12.9615,101394.60429698,0
+SCL.US,D,20060720,000000,12.9615,12.9615,12.4871,12.5544,117099.00606777,0
+SCL.US,D,20060721,000000,12.5544,12.8565,12.3306,12.697,138579.35657082,0
+SCL.US,D,20060724,000000,12.593,12.7871,12.5276,12.7871,49427.219382329,0
+SCL.US,D,20060725,000000,12.7871,13.0656,12.5593,12.5673,77601.249328676,0
+SCL.US,D,20060726,000000,12.6089,12.6891,12.4505,12.4772,115024.26832177,0
+SCL.US,D,20060727,000000,12.5593,12.5812,12.2464,12.3851,150357.40549773,0
+SCL.US,D,20060728,000000,12.4237,13.1794,12.4237,13.117,37876.331522509,0
+SCL.US,D,20060731,000000,13.0616,13.0616,12.8228,12.9892,42502.340452996,0
+SCL.US,D,20060801,000000,12.9446,12.9446,12.2751,12.5851,37650.180060172,0
+SCL.US,D,20060802,000000,12.6227,13.4032,12.6227,12.7427,90772.552800332,0
+SCL.US,D,20060803,000000,12.6852,13.331,12.6852,13.2498,24020.516035386,0
+SCL.US,D,20060804,000000,13.3141,13.3983,12.8128,12.9259,24942.285165358,0
+SCL.US,D,20060807,000000,12.8615,13.3448,12.8051,13.0923,46422.635668421,0
+SCL.US,D,20060808,000000,13.1397,13.1397,12.8228,12.8822,43885.498950326,0
+SCL.US,D,20060809,000000,12.9446,13.1397,12.8822,12.8912,36261.973539129,0
+SCL.US,D,20060810,000000,12.8368,13.0616,12.6891,12.9892,65130.611548368,0
+SCL.US,D,20060811,000000,12.9446,12.9576,12.8862,12.8912,11317.669164285,0
+SCL.US,D,20060814,000000,12.9259,13.0705,12.8615,12.9209,23789.316549336,0
+SCL.US,D,20060815,000000,12.9209,13.1794,12.8822,13.1754,95853.893469721,0
+SCL.US,D,20060816,000000,13.2051,13.2051,13.0397,13.112,65824.210006518,0
+SCL.US,D,20060817,000000,13.1022,13.12,12.9892,13.012,43422.090373483,0
+SCL.US,D,20060818,000000,13.0516,13.1754,12.9892,13.1022,40652.744564595,0
+SCL.US,D,20060821,000000,13.0754,13.12,12.8822,12.9041,25634.874018766,0
+SCL.US,D,20060822,000000,12.9119,13.0656,12.9041,12.9655,21705.492360657,0
+SCL.US,D,20060823,000000,12.9655,12.9655,12.8822,12.8862,34640.548322551,0
+SCL.US,D,20060824,000000,12.8862,12.9446,12.8645,12.8792,62360.256134738,0
+SCL.US,D,20060825,000000,12.8615,12.9001,12.81,12.8417,31415.87077476,0
+SCL.US,D,20060828,000000,12.7961,12.8862,12.5593,12.5713,32796.000457863,0
+SCL.US,D,20060829,000000,12.5138,12.7505,12.4959,12.7247,25869.102319044,0
+SCL.US,D,20060830,000000,12.7774,13.2002,12.7505,13.0754,23556.097853801,0
+SCL.US,D,20060831,000000,12.8615,12.9843,12.7594,12.7644,27025.099749294,0
+SCL.US,D,20060901,000000,12.7821,13.0279,12.707,13.0199,24253.734730921,0
+SCL.US,D,20060905,000000,13.0329,13.1952,13.0249,13.0973,15250.079636622,0
+SCL.US,D,20060906,000000,13.0329,13.1437,12.5593,12.5593,27025.099749294,0
+SCL.US,D,20060907,000000,12.491,12.8011,12.491,12.7457,25409.732161171,0
+SCL.US,D,20060908,000000,12.7297,12.8645,12.6852,12.7544,11550.88785982,0
+SCL.US,D,20060911,000000,12.7347,12.7347,12.4078,12.4078,25175.503860894,0
+SCL.US,D,20060912,000000,12.4237,12.4237,11.9591,11.968,49198.039105765,0
+SCL.US,D,20060913,000000,11.9938,13.1952,11.9938,13.1952,56587.336216684,0
+SCL.US,D,20060914,000000,13.1617,13.2002,13.0279,13.1527,24713.104888793,0
+SCL.US,D,20060915,000000,13.2051,13.2923,13.0793,13.2715,90077.944737439,0
+SCL.US,D,20060918,000000,13.2616,13.2616,13.1617,13.1754,17087.560268111,0
+SCL.US,D,20060919,000000,13.1754,13.2051,13.0973,13.1952,10861.327820641,0
+SCL.US,D,20060920,000000,13.2567,13.2567,12.9892,13.0793,23324.89836775,0
+SCL.US,D,20060921,000000,13.12,13.2051,13.0843,13.117,15008.784103146,0
+SCL.US,D,20060922,000000,13.0973,13.1367,12.5713,12.593,17551.978449697,0
+SCL.US,D,20060925,000000,12.5593,12.8615,12.5346,12.8368,16169.829557109,0
+SCL.US,D,20060926,000000,12.8615,12.9071,12.8128,12.9041,20325.362677555,0
+SCL.US,D,20060927,000000,12.8615,13.0754,12.8615,13.0656,11317.669164285,0
+SCL.US,D,20060928,000000,13.0754,13.0754,12.8417,12.9705,15940.649280544,0
+SCL.US,D,20060929,000000,13.0516,13.0973,12.6486,12.6525,18476.776393897,0
+SCL.US,D,20061002,000000,12.6029,12.6813,12.3484,12.4237,13857.834696608,0
+SCL.US,D,20061003,000000,12.4375,12.5346,12.3989,12.4028,28408.258246624,0
+SCL.US,D,20061004,000000,12.4405,13.1952,12.2969,12.9942,33261.428244191,0
+SCL.US,D,20061005,000000,12.9536,13.1924,12.9536,13.0249,25634.874018766,0
+SCL.US,D,20061006,000000,13.0329,13.0329,12.9119,12.9446,6695.6986527689,0
+SCL.US,D,20061009,000000,12.9446,13.0032,12.8178,13.0032,6928.9173483042,0
+SCL.US,D,20061010,000000,12.9843,13.0843,12.7911,13.0843,9240.9122088049,0
+SCL.US,D,20061011,000000,13.0843,13.2259,13.0329,13.1397,17087.560268111,0
+SCL.US,D,20061012,000000,13.2259,13.3141,13.2051,13.3092,15008.784103146,0
+SCL.US,D,20061013,000000,13.3805,13.4161,13.3577,13.4161,19170.374852047,0
+SCL.US,D,20061016,000000,13.4211,13.7203,13.2002,13.2002,45503.895352676,0
+SCL.US,D,20061017,000000,13.1397,13.322,13.1397,13.2051,18937.156156512,0
+SCL.US,D,20061018,000000,13.2091,13.2498,13.0329,13.0397,51965.365705167,0
+SCL.US,D,20061019,000000,13.0397,13.2923,13.0397,13.0923,26791.881053759,0
+SCL.US,D,20061020,000000,13.4211,13.7252,13.2923,13.4161,35567.365476236,0
+SCL.US,D,20061023,000000,13.3577,13.4161,13.1617,13.2002,14780.613431323,0
+SCL.US,D,20061024,000000,13.2002,13.2002,13.0616,13.1617,9004.664699042,0
+SCL.US,D,20061025,000000,13.2091,13.2498,13.12,13.2051,17087.560268111,0
+SCL.US,D,20061026,000000,13.2051,13.4875,13.2051,13.3805,25634.874018766,0
+SCL.US,D,20061027,000000,13.3805,13.538,13.2051,13.3706,9926.4338290145,0
+SCL.US,D,20061030,000000,13.3577,13.5974,13.3577,13.5934,31643.03184184,0
+SCL.US,D,20061031,000000,13.639,13.6746,13.5558,13.6232,16395.981019446,0
+SCL.US,D,20061101,000000,13.6232,13.6519,12.9159,12.9159,52891.17325411,0
+SCL.US,D,20061102,000000,12.8051,12.9041,12.6623,12.7159,30951.452593175,0
+SCL.US,D,20061103,000000,12.6713,12.8368,12.6049,12.7159,22172.93935647,0
+SCL.US,D,20061106,000000,12.7911,12.9615,12.7457,12.9615,26791.881053759,0
+SCL.US,D,20061107,000000,12.9576,12.9892,12.9119,12.9259,28636.428918447,0
+SCL.US,D,20061108,000000,12.8792,13.0199,12.8792,12.9843,24253.734730921,0
+SCL.US,D,20061109,000000,12.9655,12.9705,12.7159,12.7159,22865.528209878,0
+SCL.US,D,20061110,000000,12.6852,12.9119,12.6852,12.9119,27945.859274524,0
+SCL.US,D,20061113,000000,12.9259,12.9892,12.9259,12.9793,17551.978449697,0
+SCL.US,D,20061114,000000,12.9892,13.12,12.8565,12.9843,81990.001144657,0
+SCL.US,D,20061115,000000,12.9843,12.9892,12.9496,12.9892,47348.443217364,0
+SCL.US,D,20061116,000000,12.9892,12.9892,12.9298,12.9892,18711.004694175,0
+SCL.US,D,20061117,000000,12.9892,12.9942,12.9041,12.9892,59589.900721107,0
+SCL.US,D,20061120,000000,12.6852,12.9259,12.6813,12.9259,68824.755301456,0
+SCL.US,D,20061121,000000,12.9446,12.9446,12.7297,12.8128,38566.901166431,0
+SCL.US,D,20061122,000000,12.8128,12.8792,12.7377,12.8565,9240.9122088049,0
+SCL.US,D,20061124,000000,12.7544,12.9793,12.7544,12.9368,7160.1168343542,0
+SCL.US,D,20061127,000000,12.8417,13.3666,12.5276,12.9041,85222.755530388,0
+SCL.US,D,20061128,000000,12.8615,13.117,12.81,12.9407,24253.734730921,0
+SCL.US,D,20061129,000000,13.0476,13.1874,13.0199,13.1527,28175.039551089,0
+SCL.US,D,20061130,000000,13.112,13.2299,13.112,13.129,23100.766114898,0
+SCL.US,D,20061201,000000,13.129,13.2844,12.9982,13.2498,34186.226188391,0
+SCL.US,D,20061204,000000,13.2844,13.5974,13.2844,13.5885,30026.654648975,0
+SCL.US,D,20061205,000000,13.6271,13.6311,13.3141,13.5261,27945.859274524,0
+SCL.US,D,20061206,000000,13.4835,13.6311,13.4379,13.534,31643.03184184,0
+SCL.US,D,20061207,000000,13.5211,13.543,13.322,13.3448,32566.820181298,0
+SCL.US,D,20061208,000000,13.322,13.322,12.8228,12.8278,50347.978907559,0
+SCL.US,D,20061211,000000,12.8615,12.8962,12.8011,12.8645,35341.214013899,0
+SCL.US,D,20061212,000000,12.8822,12.8822,12.6623,12.707,30486.024806847,0
+SCL.US,D,20061213,000000,12.7505,12.8011,12.5812,12.6852,37876.331522509,0
+SCL.US,D,20061214,000000,12.7297,12.7734,12.6673,12.6713,33721.808006806,0
+SCL.US,D,20061215,000000,12.6713,12.7911,12.6178,12.6178,57744.343251677,0
+SCL.US,D,20061218,000000,12.7505,12.8128,12.2365,12.3009,40189.335987752,0
+SCL.US,D,20061219,000000,12.292,12.5673,12.2533,12.5099,39725.92741091,0
+SCL.US,D,20061220,000000,12.5099,12.7247,12.4672,12.711,28175.039551089,0
+SCL.US,D,20061221,000000,12.7734,12.8228,12.5346,12.6277,49653.370844667,0
+SCL.US,D,20061222,000000,12.6277,12.7644,12.5593,12.6277,22633.319119085,0
+SCL.US,D,20061226,000000,12.593,13.0199,12.593,13.0199,20090.124772535,0
+SCL.US,D,20061227,000000,12.8912,13.6341,12.8912,13.5974,29792.426348697,0
+SCL.US,D,20061228,000000,13.4875,13.7827,13.4875,13.6142,27252.260816374,0
+SCL.US,D,20061229,000000,13.639,13.8411,13.531,13.7113,39261.509229324,0
+SCL.US,D,20070103,000000,13.4211,13.639,13.331,13.5083,100473.84477175,0
+SCL.US,D,20070104,000000,13.4558,13.6439,13.1617,13.331,84993.575253823,0
+SCL.US,D,20070105,000000,13.2498,13.3577,13.0368,13.2963,44344.869108198,0
+SCL.US,D,20070108,000000,13.2765,13.2765,13.12,13.1329,20325.362677555,0
+SCL.US,D,20070109,000000,13.107,13.5172,12.9743,13.5043,39261.509229324,0
+SCL.US,D,20070110,000000,13.4598,13.6341,13.4379,13.6341,31870.19290892,0
+SCL.US,D,20070111,000000,13.639,13.746,13.5974,13.746,38804.158280937,0
+SCL.US,D,20070112,000000,13.6598,13.746,13.639,13.7203,20788.771254398,0
+SCL.US,D,20070116,000000,13.746,13.746,13.5261,13.534,17551.978449697,0
+SCL.US,D,20070117,000000,13.5083,13.531,13.322,13.322,33721.808006806,0
+SCL.US,D,20070118,000000,13.322,13.6965,13.2448,13.6142,47119.262940799,0
+SCL.US,D,20070119,000000,13.6093,13.6093,13.2091,13.543,26332.510895887,0
+SCL.US,D,20070122,000000,13.5083,13.5083,13.3181,13.322,13626.635210558,0
+SCL.US,D,20070123,000000,13.2795,13.5796,13.2795,13.5747,12699.818056873,0
+SCL.US,D,20070124,000000,13.5518,13.6341,13.4598,13.6341,13393.416515023,0
+SCL.US,D,20070125,000000,13.6341,13.639,13.1704,13.2348,37185.761878587,0
+SCL.US,D,20070126,000000,13.2348,13.639,13.1329,13.6341,28408.258246624,0
+SCL.US,D,20070129,000000,12.9705,13.8301,12.9705,13.8252,28868.638009239,0
+SCL.US,D,20070130,000000,13.8252,13.8252,13.7291,13.7866,25175.503860894,0
+SCL.US,D,20070131,000000,13.7866,13.8589,13.639,13.8341,29101.856704775,0
+SCL.US,D,20070201,000000,13.8461,13.8549,13.7598,13.85,9703.3111809051,0
+SCL.US,D,20070202,000000,13.85,13.8549,13.7866,13.8252,9240.9122088049,0
+SCL.US,D,20070205,000000,13.7905,13.8252,13.6965,13.6965,16860.399201032,0
+SCL.US,D,20070206,000000,13.7203,13.8084,13.2398,13.3092,31415.87077476,0
+SCL.US,D,20070207,000000,13.3835,13.6836,13.3527,13.6519,18711.004694175,0
+SCL.US,D,20070208,000000,13.6549,13.8124,13.6311,13.8084,15472.192679989,0
+SCL.US,D,20070209,000000,13.7648,13.8124,13.5122,13.5172,28175.039551089,0
+SCL.US,D,20070212,000000,13.5835,13.7994,13.2844,13.7994,20788.771254398,0
+SCL.US,D,20070213,000000,13.8124,13.85,13.543,13.6341,10391.861615342,0
+SCL.US,D,20070214,000000,13.6341,13.6341,13.1577,13.1704,20556.562163605,0
+SCL.US,D,20070215,000000,13.1397,13.2091,13.0973,13.1754,23100.766114898,0
+SCL.US,D,20070216,000000,13.1794,13.1794,12.7594,12.7594,29101.856704775,0
+SCL.US,D,20070220,000000,12.702,12.7961,12.3741,12.7851,21705.492360657,0
+SCL.US,D,20070221,000000,12.6623,12.6623,12.4672,12.5316,10620.032287165,0
+SCL.US,D,20070222,000000,12.5673,12.6326,12.2969,12.4455,37876.331522509,0
+SCL.US,D,20070223,000000,12.4028,12.4544,12.3434,12.39,14553.452364244,0
+SCL.US,D,20070226,000000,12.3613,12.4822,12.2969,12.3434,28868.638009239,0
+SCL.US,D,20070227,000000,12.2365,12.2414,11.6046,11.6273,48959.772386516,0
+SCL.US,D,20070228,000000,11.6273,11.8155,11.5105,11.7105,50347.978907559,0
+SCL.US,D,20070301,000000,11.5362,11.6273,11.3856,11.4739,28408.258246624,0
+SCL.US,D,20070302,000000,11.4946,11.4946,10.9647,10.9994,68365.385143584,0
+SCL.US,D,20070305,000000,10.8884,11.3808,10.8835,11.0756,48042.041675514,0
+SCL.US,D,20070306,000000,11.1697,11.7105,11.1697,11.6273,23100.766114898,0
+SCL.US,D,20070307,000000,11.6402,11.9036,11.6402,11.865,54971.968628561,0
+SCL.US,D,20070308,000000,11.9036,11.968,11.3856,11.4232,98159.830701766,0
+SCL.US,D,20070309,000000,12.1671,12.7427,11.2975,11.4422,136957.93135425,0
+SCL.US,D,20070312,000000,11.2103,11.8125,11.2103,11.7977,29792.426348697,0
+SCL.US,D,20070313,000000,11.6937,11.768,11.2886,11.2886,36261.973539129,0
+SCL.US,D,20070314,000000,11.2886,11.5679,11.2886,11.563,20090.124772535,0
+SCL.US,D,20070315,000000,11.5947,11.9403,11.5947,11.9403,32796.000457863,0
+SCL.US,D,20070316,000000,11.9403,11.9403,11.4182,11.4182,84068.777309623,0
+SCL.US,D,20070319,000000,11.5233,11.7194,11.5075,11.6917,28636.428918447,0
+SCL.US,D,20070320,000000,11.7056,11.7501,11.3054,11.3431,37650.180060172,0
+SCL.US,D,20070321,000000,11.3778,11.9542,11.2707,11.9036,38566.901166431,0
+SCL.US,D,20070322,000000,11.968,12.2315,11.968,12.1384,43422.090373483,0
+SCL.US,D,20070323,000000,12.0562,12.1721,11.9641,12.0195,13167.265052686,0
+SCL.US,D,20070326,000000,11.977,11.9898,11.869,11.869,25634.874018766,0
+SCL.US,D,20070327,000000,11.8255,12.0315,11.7729,11.8125,15250.079636622,0
+SCL.US,D,20070328,000000,11.7343,11.7818,11.4182,11.4609,110402.29781025,0
+SCL.US,D,20070329,000000,11.5153,11.5947,11.3648,11.5947,20325.362677555,0
+SCL.US,D,20070330,000000,11.5807,11.6828,11.3252,11.3648,24479.886193258,0
+SCL.US,D,20070402,000000,11.4095,11.5075,11.3014,11.3471,55666.576691454,0
+SCL.US,D,20070403,000000,11.4332,11.4332,11.1895,11.3203,47119.262940799,0
+SCL.US,D,20070404,000000,11.3608,11.3648,11.1568,11.2024,24253.734730921,0
+SCL.US,D,20070405,000000,11.2242,11.6402,11.2242,11.6313,32566.820181298,0
+SCL.US,D,20070409,000000,11.6917,11.6917,11.2668,11.3104,116408.43642384,0
+SCL.US,D,20070410,000000,11.3104,11.3104,11.1984,11.3104,16395.981019446,0
+SCL.US,D,20070411,000000,11.3104,11.3579,11.0896,11.3579,32796.000457863,0
+SCL.US,D,20070412,000000,11.3054,11.6353,11.3054,11.6273,26332.510895887,0
+SCL.US,D,20070413,000000,11.6085,11.7729,11.5807,11.7729,22172.93935647,0
+SCL.US,D,20070416,000000,11.8789,12.2028,11.8789,12.1771,35567.365476236,0
+SCL.US,D,20070417,000000,12.1384,12.2157,12.0562,12.1434,14086.005368431,0
+SCL.US,D,20070418,000000,12.079,12.079,11.6471,11.669,25869.102319044,0
+SCL.US,D,20070419,000000,11.5153,11.7343,11.4519,11.5183,32566.820181298,0
+SCL.US,D,20070420,000000,11.8205,11.8205,11.5847,11.6917,23100.766114898,0
+SCL.US,D,20070423,000000,11.6917,11.6917,11.2568,11.3203,29792.426348697,0
+SCL.US,D,20070424,000000,12.3851,12.9743,11.9036,12.491,118025.82322145,0
+SCL.US,D,20070425,000000,12.5495,12.9259,12.3394,12.8565,51047.634994165,0
+SCL.US,D,20070426,000000,12.7911,12.7961,12.3177,12.5316,68137.214471762,0
+SCL.US,D,20070427,000000,12.5099,12.8368,12.2583,12.81,54511.588865946,0
+SCL.US,D,20070430,000000,12.7911,12.9209,12.3564,12.3989,60515.70827005,0
+SCL.US,D,20070501,000000,12.4028,12.4028,12.2275,12.3306,31870.19290892,0
+SCL.US,D,20070502,000000,12.3394,12.8368,12.3137,12.7911,28636.428918447,0
+SCL.US,D,20070503,000000,12.707,13.5885,12.6525,13.3944,97696.422124923,0
+SCL.US,D,20070504,000000,13.639,13.6549,13.2923,13.4211,67443.616013611,0
+SCL.US,D,20070507,000000,13.4161,13.4211,13.2051,13.2191,57280.934674834,0
+SCL.US,D,20070508,000000,13.1397,13.1952,12.8694,12.9942,83380.226875185,0
+SCL.US,D,20070509,000000,12.9368,13.2665,12.9209,13.2259,30026.654648975,0
+SCL.US,D,20070510,000000,13.1397,13.1397,12.3741,12.3741,59818.071392929,0
+SCL.US,D,20070511,000000,12.4822,13.0397,12.4672,13.0032,48503.431042872,0
+SCL.US,D,20070514,000000,12.9446,13.1022,12.8278,13.0656,29792.426348697,0
+SCL.US,D,20070515,000000,13.0427,13.2091,12.3227,12.3227,76447.271107911,0
+SCL.US,D,20070516,000000,12.3662,12.4672,12.2602,12.3177,100698.98662935,0
+SCL.US,D,20070517,000000,12.3097,12.6277,12.3097,12.593,48270.212347337,0
+SCL.US,D,20070518,000000,12.598,13.3488,12.598,13.2844,57970.494714014,0
+SCL.US,D,20070521,000000,13.2398,13.3527,12.9892,13.3181,51268.738432789,0
+SCL.US,D,20070522,000000,13.3577,13.5885,13.0616,13.3181,80150.501303682,0
+SCL.US,D,20070523,000000,13.2498,13.7994,13.0705,13.4429,91693.312325562,0
+SCL.US,D,20070524,000000,13.3805,13.4558,13.125,13.3914,61668.676886072,0
+SCL.US,D,20070525,000000,13.4211,13.534,13.1437,13.3577,60279.460760287,0
+SCL.US,D,20070529,000000,13.3755,13.3755,12.9942,13.125,78759.265968412,0
+SCL.US,D,20070530,000000,13.0329,13.2348,13.0329,13.1527,66292.666607074,0
+SCL.US,D,20070531,000000,13.0923,13.2448,13.0368,13.2448,72525.966287743,0
+SCL.US,D,20070601,000000,13.2923,13.2923,13.0754,13.1617,48042.041675514,0
+SCL.US,D,20070604,000000,13.0368,13.1577,12.7774,13.117,63051.835383403,0
+SCL.US,D,20070605,000000,13.008,13.0754,12.697,13.0476,94467.706158163,0
+SCL.US,D,20070606,000000,13.0368,13.0566,12.7961,13.0516,65598.058544181,0
+SCL.US,D,20070607,000000,12.9892,13.0566,12.7684,12.8694,145277.07443309,0
+SCL.US,D,20070608,000000,12.8128,13.1397,12.7851,13.0656,55891.718549048,0
+SCL.US,D,20070611,000000,13.0249,13.0754,12.7734,13.0754,60515.70827005,0
+SCL.US,D,20070612,000000,13.012,13.0656,12.6446,12.6813,110633.4972963,0
+SCL.US,D,20070613,000000,12.7427,13.129,12.4593,13.008,116173.19851882,0
+SCL.US,D,20070614,000000,12.9705,13.1577,12.9705,13.0368,39261.509229324,0
+SCL.US,D,20070615,000000,13.6192,13.6192,13.2002,13.5083,126801.30764392,0
+SCL.US,D,20070618,000000,13.5172,13.6232,13.4161,13.4875,21013.913111992,0
+SCL.US,D,20070619,000000,13.3983,13.6232,13.3983,13.6093,24713.104888793,0
+SCL.US,D,20070620,000000,13.6311,13.6311,13.2241,13.2259,81529.621382042,0
+SCL.US,D,20070621,000000,13.1874,13.2963,12.8744,13.129,75061.083796353,0
+SCL.US,D,20070622,000000,13.129,13.1824,12.9536,13.0973,85916.353988538,0
+SCL.US,D,20070625,000000,13.0973,13.3448,12.9298,13.1527,61432.42937631,0
+SCL.US,D,20070626,000000,13.1952,13.1952,12.7297,12.9446,61210.316332943,0
+SCL.US,D,20070627,000000,12.8368,13.4558,12.7457,13.3527,71135.740557215,0
+SCL.US,D,20070628,000000,13.3835,13.85,13.3706,13.7827,108785.92061739,0
+SCL.US,D,20070629,000000,13.6697,13.7905,13.107,13.112,41112.114722467,0
+SCL.US,D,20070702,000000,13.1617,13.5518,13.0616,13.3527,88228.348849039,0
+SCL.US,D,20070703,000000,13.3706,13.3706,13.0793,13.2963,43885.498950326,0
+SCL.US,D,20070705,000000,13.3359,13.3527,12.9942,13.3448,54733.701909313,0
+SCL.US,D,20070706,000000,13.3141,13.4469,13.2091,13.3002,56817.526097991,0
+SCL.US,D,20070709,000000,13.2963,13.3181,12.9942,13.1329,60742.86933713,0
+SCL.US,D,20070710,000000,13.0427,13.1824,13.012,13.0973,84993.575253823,0
+SCL.US,D,20070711,000000,13.1437,13.2051,13.016,13.1437,68365.385143584,0
+SCL.US,D,20070712,000000,13.2002,13.5974,13.2002,13.5518,46879.986616808,0
+SCL.US,D,20070713,000000,13.4636,13.4636,13.2398,13.4211,52657.954558575,0
+SCL.US,D,20070716,000000,13.2259,13.2844,13.016,13.1367,98390.020583074,0
+SCL.US,D,20070717,000000,13.1924,13.7063,13.1924,13.5469,120797.18823982,0
+SCL.US,D,20070718,000000,13.4875,13.8975,13.4875,13.8975,57280.934674834,0
+SCL.US,D,20070719,000000,13.9292,13.9639,13.7866,13.9471,37650.180060172,0
+SCL.US,D,20070720,000000,13.9154,13.9154,13.0843,13.2259,98623.239278609,0
+SCL.US,D,20070723,000000,13.1617,13.5835,13.1477,13.5211,93543.917818705,0
+SCL.US,D,20070724,000000,13.4132,13.4211,12.9982,13.1874,134188.58554536,0
+SCL.US,D,20070725,000000,13.2567,13.3914,13.0368,13.3141,84530.16667698,0
+SCL.US,D,20070726,000000,13.0754,13.2141,12.3989,12.4672,103475.39967143,0
+SCL.US,D,20070727,000000,12.4237,12.7505,11.968,11.968,70214.981031985,0
+SCL.US,D,20070730,000000,11.865,11.9938,11.5402,11.8255,88923.966516674,0
+SCL.US,D,20070731,000000,12.1295,12.5812,11.8819,11.9453,114555.81172122,0
+SCL.US,D,20070801,000000,11.9363,12.2652,11.7858,11.8819,56817.526097991,0
+SCL.US,D,20070802,000000,11.9274,12.0612,11.7601,12.0612,21482.369712548,0
+SCL.US,D,20070803,000000,12.079,12.3097,11.865,12.0344,133497.0062967,0
+SCL.US,D,20070806,000000,12.1017,12.4028,11.9036,12.3821,148045.41063723,0
+SCL.US,D,20070807,000000,12.3306,12.3711,11.8392,11.9363,271154.59373755,0
+SCL.US,D,20070808,000000,12.1434,12.5396,11.8957,12.3514,206483.35234705,0
+SCL.US,D,20070809,000000,12.2315,12.279,11.8789,11.9186,203247.56914709,0
+SCL.US,D,20070810,000000,11.865,13.2923,11.8125,12.9615,173458.17161263,0
+SCL.US,D,20070813,000000,12.6623,13.3706,12.6486,13.1952,124488.30317868,0
+SCL.US,D,20070814,000000,13.1754,13.639,13.0754,13.1754,114790.04002149,0
+SCL.US,D,20070815,000000,13.2259,13.538,13.0616,13.0705,112018.67500311,0
+SCL.US,D,20070816,000000,13.0843,13.6232,12.8328,13.4082,171836.74639604,0
+SCL.US,D,20070817,000000,13.7677,13.7677,12.9655,13.0656,152668.39075349,0
+SCL.US,D,20070820,000000,13.1367,13.1367,12.292,12.707,97004.842876258,0
+SCL.US,D,20070821,000000,12.6396,12.9446,12.4028,12.8744,44344.869108198,0
+SCL.US,D,20070822,000000,12.9892,12.9892,12.4633,12.702,63739.376213097,0
+SCL.US,D,20070823,000000,12.7734,13.0843,12.2068,12.3662,117789.57571169,0
+SCL.US,D,20070824,000000,12.3662,13.008,12.3662,12.9892,29792.426348697,0
+SCL.US,D,20070827,000000,12.9446,13.4636,12.9446,13.1824,46422.635668421,0
+SCL.US,D,20070828,000000,13.0843,13.0843,12.3662,12.4276,69055.954787506,0
+SCL.US,D,20070829,000000,12.4672,13.0973,12.4593,13.0566,40877.88642219,0
+SCL.US,D,20070830,000000,12.8792,12.8792,12.4078,12.4078,94695.876829985,0
+SCL.US,D,20070831,000000,12.5346,13.0923,12.5346,12.9982,48959.772386516,0
+SCL.US,D,20070904,000000,12.9655,13.0754,12.7594,13.0705,26791.881053759,0
+SCL.US,D,20070905,000000,12.9892,13.2259,12.693,13.0754,60515.70827005,0
+SCL.US,D,20070906,000000,13.0923,13.3141,13.0368,13.1665,29101.856704775,0
+SCL.US,D,20070907,000000,12.9892,12.9892,12.6227,12.8011,47809.832584722,0
+SCL.US,D,20070910,000000,12.8615,12.8615,12.4028,12.5009,71135.740557215,0
+SCL.US,D,20070911,000000,12.5623,12.9446,12.491,12.7911,33721.808006806,0
+SCL.US,D,20070912,000000,12.7297,13.1367,12.7297,13.0516,48959.772386516,0
+SCL.US,D,20070913,000000,13.12,13.12,12.7684,13.0397,53120.353530675,0
+SCL.US,D,20070914,000000,12.9655,12.9655,12.6129,12.6852,30257.854135025,0
+SCL.US,D,20070917,000000,12.6852,12.711,12.5593,12.6277,39261.509229324,0
+SCL.US,D,20070918,000000,12.7377,13.7252,12.3821,13.6311,105780.32729873,0
+SCL.US,D,20070919,000000,13.751,13.9421,13.5647,13.9292,116868.81618646,0
+SCL.US,D,20070920,000000,13.8876,13.9857,13.7014,13.9857,68365.385143584,0
+SCL.US,D,20070921,000000,14.1066,14.1066,13.7291,13.7994,78294.847786826,0
+SCL.US,D,20070924,000000,13.7677,13.9599,13.4875,13.5647,66513.770045698,0
+SCL.US,D,20070925,000000,13.4636,14.0609,13.4636,13.9471,64902.440876546,0
+SCL.US,D,20070926,000000,13.9857,14.0491,13.8252,13.9639,38342.768913579,0
+SCL.US,D,20070927,000000,14.0035,14.261,13.95,14.1323,58435.922500342,0
+SCL.US,D,20070928,000000,14.0966,14.0966,13.3359,13.3835,57744.343251677,0
+SCL.US,D,20071001,000000,13.3577,13.9768,13.2715,13.8371,89153.146793239,0
+SCL.US,D,20071002,000000,13.8461,13.8461,13.4082,13.8341,85688.183316716,0
+SCL.US,D,20071003,000000,13.746,13.746,13.1924,13.2795,45962.255905806,0
+SCL.US,D,20071004,000000,13.3448,13.3706,13.129,13.3706,24713.104888793,0
+SCL.US,D,20071005,000000,13.4558,13.9203,13.3627,13.8341,52198.584400703,0
+SCL.US,D,20071008,000000,13.7827,13.9104,13.322,13.4161,45271.686261884,0
+SCL.US,D,20071009,000000,13.4339,14.2868,13.3488,14.2333,43189.88128269,0
+SCL.US,D,20071010,000000,14.2017,14.2017,13.8252,14.0659,41571.48488034,0
+SCL.US,D,20071011,000000,14.0689,14.1807,13.7598,13.8252,40419.52586906,0
+SCL.US,D,20071012,000000,13.8164,14.2818,13.742,14.1183,25869.102319044,0
+SCL.US,D,20071015,000000,14.1016,14.2254,13.6935,13.9728,54511.588865946,0
+SCL.US,D,20071016,000000,13.9639,14.4225,13.9639,14.1115,63289.092497908,0
+SCL.US,D,20071017,000000,14.2868,14.3175,13.6935,13.9688,85916.353988538,0
+SCL.US,D,20071018,000000,13.9104,13.9154,13.3527,13.5885,137883.73890319,0
+SCL.US,D,20071019,000000,13.5607,13.7648,13.4211,13.5697,99310.780108304,0
+SCL.US,D,20071022,000000,13.4132,13.7252,13.4132,13.5747,28636.428918447,0
+SCL.US,D,20071023,000000,13.639,14.2224,13.6192,14.2017,77377.117075824,0
+SCL.US,D,20071024,000000,14.1183,14.1283,13.4786,13.9154,58900.340681927,0
+SCL.US,D,20071025,000000,13.9857,14.266,13.7905,14.2383,87998.158967731,0
+SCL.US,D,20071026,000000,14.2868,14.992,14.1233,14.8781,113863.2228678,0
+SCL.US,D,20071029,000000,14.9366,15.001,14.5938,14.6949,188697.14559708,0
+SCL.US,D,20071030,000000,14.6017,15.0178,14.3988,14.9366,110862.67757287,0
+SCL.US,D,20071031,000000,14.7206,14.996,14.2224,14.996,126801.30764392,0
+SCL.US,D,20071101,000000,14.8692,14.8742,14.0125,14.0739,170912.95805659,0
+SCL.US,D,20071102,000000,14.2017,14.2917,14.052,14.2471,67443.616013611,0
+SCL.US,D,20071105,000000,14.0689,14.2431,13.8975,14.0125,119642.20041431,0
+SCL.US,D,20071106,000000,14.0372,15.0465,13.9421,15.001,104168.99812958,0
+SCL.US,D,20071107,000000,14.7206,14.7206,13.8124,13.9599,117099.00606777,0
+SCL.US,D,20071108,000000,14.1144,14.7117,14.0422,14.4632,156364.55371606,0
+SCL.US,D,20071109,000000,14.2431,14.4719,13.8925,14.0282,113863.2228678,0
+SCL.US,D,20071112,000000,13.8658,14.3492,13.7955,13.8084,92269.796633573,0
+SCL.US,D,20071113,000000,13.9421,14.4175,13.8549,14.2333,91465.14165374,0
+SCL.US,D,20071114,000000,14.2967,14.2967,13.4339,13.5261,95387.45607865,0
+SCL.US,D,20071115,000000,13.4429,13.8461,13.4379,13.6044,74605.752057451,0
+SCL.US,D,20071116,000000,13.6044,13.742,13.0516,13.2884,75526.511582681,0
+SCL.US,D,20071119,000000,13.0923,13.1665,12.5901,12.7594,59589.900721107,0
+SCL.US,D,20071120,000000,12.7347,13.1577,12.5544,13.0793,224270.56870177,0
+SCL.US,D,20071121,000000,13.0279,13.4875,12.9705,13.4161,137883.73890319,0
+SCL.US,D,20071123,000000,13.4636,13.9252,13.4636,13.9154,48270.212347337,0
+SCL.US,D,20071126,000000,13.9639,13.9639,13.6479,13.7014,60974.06882318,0
+SCL.US,D,20071127,000000,13.8461,13.8461,13.2299,13.6044,105324.99555983,0
+SCL.US,D,20071128,000000,13.742,13.7827,13.5261,13.738,135575.78246166,0
+SCL.US,D,20071129,000000,13.7252,13.8341,13.3755,13.4518,56123.927639841,0
+SCL.US,D,20071130,000000,13.6192,13.6796,13.2091,13.2241,51047.634994165,0
+SCL.US,D,20071203,000000,13.12,13.1577,12.7871,12.9259,72984.326840873,0
+SCL.US,D,20071204,000000,12.9259,13.12,12.8694,12.9328,96771.624180723,0
+SCL.US,D,20071205,000000,13.107,13.107,12.8417,12.9793,130499.48981599,0
+SCL.US,D,20071206,000000,12.9793,14.1115,12.9743,14.1016,236278.80750998,0
+SCL.US,D,20071207,000000,14.1363,14.167,13.6192,13.8708,97469.261057844,0
+SCL.US,D,20071210,000000,13.8827,13.8827,13.3627,13.751,116173.19851882,0
+SCL.US,D,20071211,000000,13.8461,14.1758,13.3805,13.429,226116.1261712,0
+SCL.US,D,20071212,000000,13.8124,14.1115,13.746,13.9639,117330.20555381,0
+SCL.US,D,20071213,000000,13.7252,14.1937,13.6519,14.1144,94004.29758132,0
+SCL.US,D,20071214,000000,13.9421,14.159,13.3577,13.4032,119870.37108614,0
+SCL.US,D,20071217,000000,13.4211,13.6439,13.3983,13.4211,93078.490032377,0
+SCL.US,D,20071218,000000,13.5083,14.15,13.3983,14.1144,94004.29758132,0
+SCL.US,D,20071219,000000,14.0491,14.2224,13.5083,14.0916,63739.376213097,0
+SCL.US,D,20071220,000000,14.2818,14.5433,14.1115,14.5433,57970.494714014,0
+SCL.US,D,20071221,000000,14.8524,15.1188,14.7741,14.992,169756.96062634,0
+SCL.US,D,20071224,000000,14.9326,15.1524,14.9326,15.1119,66513.770045698,0
+SCL.US,D,20071226,000000,15.0227,15.1476,14.9583,15.1019,62590.446016045,0
+SCL.US,D,20071227,000000,15.0613,15.1267,14.5938,14.6255,41571.48488034,0
+SCL.US,D,20071228,000000,14.7206,14.8474,14.3007,14.586,59122.453725294,0
+SCL.US,D,20071231,000000,14.5036,14.5036,13.9154,14.0828,50817.445112858,0
+SCL.US,D,20080102,000000,14.0828,14.0828,13.4558,13.5747,75061.083796353,0
+SCL.US,D,20080103,000000,13.6796,13.8202,13.2448,13.2448,280161.27764608,0
+SCL.US,D,20080104,000000,13.1617,13.2528,12.81,12.9743,71367.949648007,0
+SCL.US,D,20080107,000000,13.0516,13.4211,12.8962,13.0329,96545.472718386,0
+SCL.US,D,20080108,000000,13.117,13.3002,12.8228,12.8744,175995.30833072,0
+SCL.US,D,20080109,000000,12.8178,13.008,12.8178,12.9892,91693.312325562,0
+SCL.US,D,20080110,000000,12.9259,13.012,12.8615,12.9259,58662.073962679,0
+SCL.US,D,20080111,000000,12.9892,13.0973,12.8228,12.8822,115716.85717518,0
+SCL.US,D,20080114,000000,12.9655,12.9655,12.7871,12.8694,62824.674316323,0
+SCL.US,D,20080115,000000,12.7774,12.9159,12.2157,12.394,134188.58554536,0
+SCL.US,D,20080116,000000,12.3821,12.9576,12.279,12.8328,60054.318902692,0
+SCL.US,D,20080117,000000,12.9209,12.9209,12.4028,12.4455,130499.48981599,0
+SCL.US,D,20080118,000000,12.4455,12.707,12.292,12.5009,212952.89953749,0
+SCL.US,D,20080122,000000,12.079,12.7427,12.0146,12.5099,125414.11072762,0
+SCL.US,D,20080123,000000,12.2464,13.12,12.2068,13.0705,139272.95502898,0
+SCL.US,D,20080124,000000,13.1397,13.1397,12.3434,12.5593,67443.616013611,0
+SCL.US,D,20080125,000000,12.7297,12.8645,12.4405,12.5396,42727.48231059,0
+SCL.US,D,20080128,000000,12.5396,13.1924,12.5396,13.1477,50817.445112858,0
+SCL.US,D,20080129,000000,13.1477,13.1477,12.6366,12.7377,55430.329181691,0
+SCL.US,D,20080130,000000,12.6396,12.9209,12.4325,12.4544,60054.318902692,0
+SCL.US,D,20080131,000000,12.4405,13.1665,12.4078,12.9446,87071.341814046,0
+SCL.US,D,20080201,000000,12.9536,13.2002,12.6713,13.0368,136094.71929934,0
+SCL.US,D,20080204,000000,12.9743,13.2498,12.7427,13.1665,89618.574579567,0
+SCL.US,D,20080205,000000,13.1665,13.2616,12.6486,12.6763,79683.054307869,0
+SCL.US,D,20080206,000000,12.7297,12.9576,12.4505,12.4871,84993.575253823,0
+SCL.US,D,20080207,000000,12.4544,12.7911,12.4544,12.5276,97237.051967051,0
+SCL.US,D,20080208,000000,12.5178,12.7911,12.5178,12.6049,30257.854135025,0
+SCL.US,D,20080211,000000,12.6326,13.9391,12.4722,13.7113,215951.42562294,0
+SCL.US,D,20080212,000000,13.9639,13.9639,13.4082,13.8925,101165.42402041,0
+SCL.US,D,20080213,000000,13.9639,14.4354,13.9639,14.3739,97818.584298775,0
+SCL.US,D,20080214,000000,14.4086,14.5156,13.9906,14.1144,92383.881969485,0
+SCL.US,D,20080215,000000,14.0282,14.4769,13.8411,14.4402,90539.334104797,0
+SCL.US,D,20080219,000000,14.5036,15.0227,14.3095,14.3264,131419.23973647,0
+SCL.US,D,20080220,000000,14.2561,14.996,14.2561,14.9276,97237.051967051,0
+SCL.US,D,20080221,000000,14.9276,15.0465,14.7701,14.9791,361923.10811891,0
+SCL.US,D,20080222,000000,14.9713,15.0782,14.7206,14.8642,471627.76905204,0
+SCL.US,D,20080225,000000,14.8642,15.1119,14.7256,14.9366,232813.84403345,0
+SCL.US,D,20080226,000000,14.8742,15.1476,14.7305,14.9683,306955.17790932,0
+SCL.US,D,20080227,000000,14.8088,15.1396,14.7651,15.0692,145509.28352388,0
+SCL.US,D,20080228,000000,15.0692,15.1524,14.8602,15.0832,903072.25974478,0
+SCL.US,D,20080229,000000,14.9583,15.1753,14.6216,14.7651,370699.60214613,0
+SCL.US,D,20080303,000000,14.785,15.1524,14.586,15.0227,250828.22145525,0
+SCL.US,D,20080304,000000,15.0227,15.1188,14.7998,14.9544,619454.09546013,0
+SCL.US,D,20080305,000000,15.0088,15.4457,14.8474,15.312,1385564.3854317,0
+SCL.US,D,20080306,000000,15.2545,15.3644,14.9415,14.9871,893605.19607364,0
+SCL.US,D,20080307,000000,14.9366,15.307,14.676,14.9157,325954.92955987,0
+SCL.US,D,20080310,000000,14.8939,15.1436,14.6166,14.79,123569.56286293,0
+SCL.US,D,20080311,000000,15.2357,15.7705,14.9831,15.7705,788517.45762832,0
+SCL.US,D,20080312,000000,15.7705,16.14,15.4725,15.5436,285494.00989637,0
+SCL.US,D,20080313,000000,15.4545,16.1924,15.3574,16.1846,341833.99295112,0
+SCL.US,D,20080314,000000,16.2133,16.2341,15.4228,15.725,384100.08589435,0
+SCL.US,D,20080317,000000,15.61,16.2133,15.61,16.0092,237307.59474266,0
+SCL.US,D,20080318,000000,16.1499,16.5609,15.8735,16.5609,196435.76594893,0
+SCL.US,D,20080319,000000,16.5609,16.5699,16.0043,16.0201,139505.16411977,0
+SCL.US,D,20080320,000000,16.451,16.451,15.8933,16.0439,286858.99550833,0
+SCL.US,D,20080324,000000,16.128,16.4866,16.0924,16.4866,124027.92341607,0
+SCL.US,D,20080325,000000,16.4104,16.4817,15.6696,16.4778,124027.92341607,0
+SCL.US,D,20080326,000000,16.4104,16.4956,16.1757,16.451,143382.04633127,0
+SCL.US,D,20080327,000000,16.4104,16.5382,16.2341,16.3371,109154.42634843,0
+SCL.US,D,20080328,000000,16.4232,16.6184,16.3371,16.547,111559.30484525,0
+SCL.US,D,20080331,000000,16.6184,16.6739,16.3332,16.552,157515.5031226,0
+SCL.US,D,20080401,000000,16.552,16.9928,16.5421,16.8432,237433.79533548,0
+SCL.US,D,20080402,000000,16.764,16.9066,16.7422,16.7422,161442.86557122,0
+SCL.US,D,20080403,000000,16.6689,16.7987,16.5699,16.7056,148392.71466867,0
+SCL.US,D,20080404,000000,16.7303,16.8214,16.6441,16.755,170683.77778002,0
+SCL.US,D,20080407,000000,16.8858,16.8858,16.7165,16.8085,128189.51416497,0
+SCL.US,D,20080408,000000,16.7253,17.4692,16.7253,17.3197,300951.05850522,0
+SCL.US,D,20080409,000000,17.3345,17.7119,17.2107,17.2414,237315.67158061,0
+SCL.US,D,20080410,000000,17.2721,17.5049,17.0949,17.4692,144583.47597493,0
+SCL.US,D,20080411,000000,17.3197,17.5366,17.0997,17.1037,130746.84297791,0
+SCL.US,D,20080414,000000,17.0652,17.4821,17.0066,17.1423,128883.11262312,0
+SCL.US,D,20080415,000000,17.2314,17.4315,17.1613,17.3821,173539.94959677,0
+SCL.US,D,20080416,000000,17.4048,17.9744,17.4048,17.9031,156675.51197678,0
+SCL.US,D,20080417,000000,17.9031,17.9674,17.5613,17.5782,122275.24958295,0
+SCL.US,D,20080418,000000,17.6217,17.7406,17.4692,17.6574,132883.16661321,0
+SCL.US,D,20080421,000000,17.6654,17.7891,17.2314,17.6524,112566.89037834,0
+SCL.US,D,20080422,000000,17.9674,18.4111,17.8387,17.9704,192520.51875722,0
+SCL.US,D,20080423,000000,18.009,18.009,17.3414,17.5573,151560.85435088,0
+SCL.US,D,20080424,000000,17.5782,18.1289,17.4573,17.9674,111699.63990447,0
+SCL.US,D,20080425,000000,17.6703,17.9912,16.1182,16.7135,218167.50803289,0
+SCL.US,D,20080428,000000,16.8037,17.6217,16.5649,17.3612,164436.34363296,0
+SCL.US,D,20080429,000000,17.3612,17.6138,16.9839,17.0652,105620.80974941,0
+SCL.US,D,20080430,000000,16.9324,17.4544,16.76,17.0344,139246.70530567,0
+SCL.US,D,20080501,000000,17.0562,17.4494,17.0562,17.175,78082.830790885,0
+SCL.US,D,20080502,000000,17.2681,17.3702,16.7253,16.7343,77042.937906031,0
+SCL.US,D,20080505,000000,16.6828,16.9115,16.6471,16.8432,117575.53950626,0
+SCL.US,D,20080506,000000,16.7213,17.4148,16.7213,17.4048,109664.27674343,0
+SCL.US,D,20080507,000000,17.4494,17.5197,17.286,17.3197,84608.915846901,0
+SCL.US,D,20080508,000000,17.3999,17.3999,16.6956,16.755,81914.280788964,0
+SCL.US,D,20080509,000000,16.7056,16.9245,16.5085,16.8987,58911.446334095,0
+SCL.US,D,20080512,000000,16.9839,17.7198,16.9462,17.6435,66469.347437025,0
+SCL.US,D,20080513,000000,17.7287,17.8258,17.6347,17.6614,28565.756586466,0
+SCL.US,D,20080514,000000,17.6782,17.9744,17.5406,17.604,32104.421209198,0
+SCL.US,D,20080515,000000,17.5366,18.212,17.4909,18.1686,57764.535346528,0
+SCL.US,D,20080516,000000,18.1774,18.1813,17.6654,17.9625,63982.690956058,0
+SCL.US,D,20080519,000000,17.9288,18.2824,17.8485,17.906,47809.832584722,0
+SCL.US,D,20080520,000000,17.9288,18.3804,17.9179,18.0814,71388.141742859,0
+SCL.US,D,20080521,000000,18.1586,18.5359,17.7891,17.8802,75059.064586868,0
+SCL.US,D,20080522,000000,17.7763,18.4408,17.7763,18.1496,52112.767997584,0
+SCL.US,D,20080523,000000,18.013,18.0605,17.2543,17.4187,61706.032261548,0
+SCL.US,D,20080527,000000,17.4187,17.7079,16.9412,17.7039,55738.258628177,0
+SCL.US,D,20080528,000000,17.7079,17.7079,16.8858,17.3157,68851.005024763,0
+SCL.US,D,20080529,000000,17.2909,17.7406,16.9888,17.3702,59544.468507691,0
+SCL.US,D,20080530,000000,17.4544,17.807,17.07,17.7039,52853.817878635,0
+SCL.US,D,20080602,000000,17.8387,17.8387,16.8888,17.3612,97635.845840369,0
+SCL.US,D,20080603,000000,17.5236,18.0555,16.9552,17.5573,89789.197781062,0
+SCL.US,D,20080604,000000,17.3197,17.8852,17.2364,17.6217,46707.344205828,0
+SCL.US,D,20080605,000000,17.7079,18.3934,17.7079,18.3934,58676.208429075,0
+SCL.US,D,20080606,000000,18.3974,18.3974,17.8485,18.0764,113487.64990357,0
+SCL.US,D,20080609,000000,18.1496,18.3161,17.7713,18.0368,127441.39705072,0
+SCL.US,D,20080610,000000,17.8664,18.1061,17.7555,17.8714,66156.369966826,0
+SCL.US,D,20080611,000000,17.7505,18.3567,17.7406,18.1061,68824.755301456,0
+SCL.US,D,20080612,000000,18.2507,18.5092,18.0605,18.3567,87363.117584651,0
+SCL.US,D,20080613,000000,18.4458,18.5953,18.3527,18.5953,83238.882211225,0
+SCL.US,D,20080616,000000,18.5449,18.6113,18.3844,18.6113,65358.78222019,0
+SCL.US,D,20080617,000000,18.6083,19.0471,18.5042,18.9579,155783.02138433,0
+SCL.US,D,20080618,000000,18.9035,19.0352,18.8301,19.0352,78256.482806608,0
+SCL.US,D,20080619,000000,19.0203,19.0203,18.6202,18.9669,65363.830243903,0
+SCL.US,D,20080620,000000,18.8608,19.1174,18.8134,19.1134,174431.43058447,0
+SCL.US,D,20080623,000000,19.1749,19.264,18.7657,18.9797,79149.983003789,0
+SCL.US,D,20080624,000000,19.0203,19.0203,18.5953,18.6162,79960.695612078,0
+SCL.US,D,20080625,000000,18.6162,18.8451,18.5606,18.7321,81102.558575932,0
+SCL.US,D,20080626,000000,18.6806,18.7509,18.5359,18.6113,76543.183558456,0
+SCL.US,D,20080627,000000,18.633,19.4324,18.5686,19.2907,610721.01443684,0
+SCL.US,D,20080630,000000,19.2234,20.1099,19.2104,19.7543,228458.40917398,0
+SCL.US,D,20080701,000000,19.5027,19.7652,19.1174,19.6324,184334.6435044,0
+SCL.US,D,20080702,000000,19.6324,19.7394,18.6895,18.9372,131944.23420261,0
+SCL.US,D,20080703,000000,18.8995,18.9222,18.1993,18.5816,80672.466955594,0
+SCL.US,D,20080707,000000,18.5816,18.8826,18.0715,18.2973,110879.8408535,0
+SCL.US,D,20080708,000000,18.4825,19.0877,18.2824,19.0471,116594.20369648,0
+SCL.US,D,20080709,000000,19.0114,19.0114,18.5519,18.7321,102396.13220162,0
+SCL.US,D,20080710,000000,19.1223,19.1223,18.6083,18.9035,117716.88417022,0
+SCL.US,D,20080711,000000,18.6687,19.6513,18.5726,19.567,141159.90629286,0
+SCL.US,D,20080714,000000,19.567,19.567,18.9322,19.1699,104468.85073812,0
+SCL.US,D,20080715,000000,18.9579,19.8978,18.4458,19.4452,132707.49538799,0
+SCL.US,D,20080716,000000,19.5572,20.7656,19.2868,20.7378,191241.34954837,0
+SCL.US,D,20080717,000000,20.9993,21.4242,20.7526,21.234,131983.60878757,0
+SCL.US,D,20080718,000000,21.1449,21.1766,20.206,20.41,113772.35844097,0
+SCL.US,D,20080721,000000,20.4149,21.35,20.3505,20.8834,122478.18013621,0
+SCL.US,D,20080722,000000,20.925,21.3281,20.7833,21.3281,146258.41024287,0
+SCL.US,D,20080723,000000,21.1637,21.1637,20.7378,20.8378,107530.98192237,0
+SCL.US,D,20080724,000000,21.036,21.1637,20.5476,20.8735,74555.271820322,0
+SCL.US,D,20080725,000000,21.0112,21.5192,20.7081,21.3588,85890.104265231,0
+SCL.US,D,20080728,000000,21.2163,21.5055,20.6992,20.7794,63423.369928671,0
+SCL.US,D,20080729,000000,21.6441,24.8741,21.4798,24.8176,330071.08809536,0
+SCL.US,D,20080730,000000,24.667,25.6724,24.3758,25.3733,167267.27533115,0
+SCL.US,D,20080731,000000,25.1405,25.5585,24.8226,24.8354,76873.324309278,0
+SCL.US,D,20080801,000000,24.8354,24.9602,23.8153,24.3134,156406.95711525,0
+SCL.US,D,20080804,000000,24.3174,25.0702,24.0193,24.0342,160381.77098677,0
+SCL.US,D,20080805,000000,24.4234,25.5447,24.3967,25.3257,200583.22223143,0
+SCL.US,D,20080806,000000,25.3149,25.5447,25.0256,25.2733,119854.21741025,0
+SCL.US,D,20080807,000000,25.1534,25.1534,24.4908,24.5631,68077.64779195,0
+SCL.US,D,20080808,000000,24.671,25.4248,24.671,25.1405,137242.63989166,0
+SCL.US,D,20080811,000000,25.2237,25.411,24.9177,25.2783,179327.00398122,0
+SCL.US,D,20080812,000000,25.3901,25.3901,25.0059,25.1662,192477.10575329,0
+SCL.US,D,20080813,000000,25.2149,25.2197,24.68,25.1058,109627.93097269,0
+SCL.US,D,20080814,000000,25.7724,26.235,25.6129,26.0766,870004.67561117,0
+SCL.US,D,20080815,000000,26.2677,26.3321,25.411,26.0389,193457.43195833,0
+SCL.US,D,20080818,000000,25.9705,25.9705,25.4417,25.7764,138970.07360621,0
+SCL.US,D,20080819,000000,25.6129,26.1905,25.5001,25.9428,1484714.6383859,0
+SCL.US,D,20080820,000000,25.9141,26.2597,25.4417,25.8794,202526.71136089,0
+SCL.US,D,20080821,000000,25.608,25.8705,25.1852,25.3901,180578.91386202,0
+SCL.US,D,20080822,000000,25.3307,25.9963,25.3307,25.7983,78347.34723344,0
+SCL.US,D,20080825,000000,25.8388,26.1726,25.2643,25.6348,136179.52609772,0
+SCL.US,D,20080826,000000,25.6348,25.8437,25.1752,25.5535,85306.552724022,0
+SCL.US,D,20080827,000000,25.4594,25.6853,25.1405,25.5408,86343.416794648,0
+SCL.US,D,20080828,000000,25.5408,25.8388,25.4694,25.826,55163.793529651,0
+SCL.US,D,20080829,000000,25.8794,25.9755,25.3614,25.4694,100335.52892202,0
+SCL.US,D,20080902,000000,25.719,25.9805,25.4594,25.8437,144579.43755596,0
+SCL.US,D,20080903,000000,25.7536,26.0864,25.1752,25.6773,150882.39996387,0
+SCL.US,D,20080904,000000,25.4871,25.4871,24.4145,24.684,141271.97241928,0
+SCL.US,D,20080905,000000,24.6968,24.9642,23.3983,24.7374,114421.53429045,0
+SCL.US,D,20080908,000000,25.09,25.9606,25.09,25.4208,126934.57546995,0
+SCL.US,D,20080909,000000,25.7447,25.93,23.7608,23.838,192436.72156359,0
+SCL.US,D,20080910,000000,24.268,24.9098,24.0698,24.6146,69102.396605665,0
+SCL.US,D,20080911,000000,24.6284,25.4387,24.4581,25.3535,112994.96278919,0
+SCL.US,D,20080912,000000,25.1485,25.8081,24.7631,25.8081,119152.54211417,0
+SCL.US,D,20080915,000000,24.9375,25.7764,24.9375,25.0751,81807.262686251,0
+SCL.US,D,20080916,000000,24.68,25.6972,23.7836,25.6972,94857.413588798,0
+SCL.US,D,20080917,000000,24.8741,25.0851,23.0496,23.2685,209407.16768155,0
+SCL.US,D,20080918,000000,23.6112,24.2303,22.802,23.3775,189950.06508261,0
+SCL.US,D,20080919,000000,23.8203,25.9181,23.8113,25.098,261253.4000271,0
+SCL.US,D,20080922,000000,25.5495,25.9338,24.777,25.1584,104086.2105407,0
+SCL.US,D,20080923,000000,25.3644,25.714,24.261,24.4185,103820.68449339,0
+SCL.US,D,20080924,000000,24.7424,24.7424,23.0575,23.0665,73612.300990755,0
+SCL.US,D,20080925,000000,22.91,23.8203,22.6653,23.226,70455.266960718,0
+SCL.US,D,20080926,000000,22.8317,23.3418,22.4949,23.2517,81023.809406011,0
+SCL.US,D,20080929,000000,22.3008,23.0813,22.3008,22.6306,119387.78001918,0
+SCL.US,D,20080930,000000,22.8891,23.8153,22.4671,23.6241,92397.006831138,0
+SCL.US,D,20081001,000000,23.424,23.9291,23.0942,23.9044,88968.389125348,0
+SCL.US,D,20081002,000000,23.9144,23.9173,22.2384,22.3414,101460.22860524,0
+SCL.US,D,20081003,000000,22.5979,22.8971,21.3548,21.4124,161646.80572922,0
+SCL.US,D,20081006,000000,20.6605,20.8695,18.9529,20.1286,107769.24864161,0
+SCL.US,D,20081007,000000,20.3347,20.5695,18.5142,18.5686,110303.35654548,0
+SCL.US,D,20081008,000000,17.9536,18.8054,16.5609,17.4544,244385.93359287,0
+SCL.US,D,20081009,000000,17.2761,17.4612,15.8358,15.8358,167563.08952072,0
+SCL.US,D,20081010,000000,14.8335,18.4785,14.2174,18.3656,174297.15315371,0
+SCL.US,D,20081013,000000,18.4785,19.7047,17.4098,19.7047,214760.0920267,0
+SCL.US,D,20081014,000000,20.3882,20.3882,17.9268,18.8351,109172.59923379,0
+SCL.US,D,20081015,000000,18.8638,18.8638,16.6828,16.6828,151325.61644586,0
+SCL.US,D,20081016,000000,16.5609,18.5359,15.9211,18.222,131657.50645571,0
+SCL.US,D,20081017,000000,17.5316,19.3412,17.1037,17.9783,135412.22649336,0
+SCL.US,D,20081020,000000,17.6574,18.5519,17.6347,18.226,105417.87919615,0
+SCL.US,D,20081021,000000,18.1239,19.2323,18.1239,18.1329,163775.05252657,0
+SCL.US,D,20081022,000000,16.7135,16.8858,15.4842,15.9567,190313.52278994,0
+SCL.US,D,20081023,000000,15.7974,16.347,14.155,14.7434,263334.19540155,0
+SCL.US,D,20081024,000000,13.2051,14.5572,12.7911,13.9955,114948.54796608,0
+SCL.US,D,20081027,000000,13.2241,14.159,12.5049,12.5049,155899.12592973,0
+SCL.US,D,20081028,000000,13.0368,13.9599,12.39,13.331,170858.43940049,0
+SCL.US,D,20081029,000000,13.2498,14.992,13.2299,14.2521,233839.60245191,0
+SCL.US,D,20081030,000000,14.6998,15.1524,14.172,14.7701,179894.40184655,0
+SCL.US,D,20081031,000000,14.571,15.9756,14.4632,15.511,174257.77856875,0
+SCL.US,D,20081103,000000,15.8358,16.4014,15.3476,15.8181,143018.58862394,0
+SCL.US,D,20081104,000000,16.0578,16.35,15.2862,15.6012,129668.58511285,0
+SCL.US,D,20081105,000000,15.7934,16.2469,15.1476,15.3218,192031.8700618,0
+SCL.US,D,20081106,000000,15.1524,15.7794,14.8939,14.9246,125450.45649836,0
+SCL.US,D,20081107,000000,15.0326,15.7467,14.579,14.9741,103824.72291237,0
+SCL.US,D,20081110,000000,15.1149,15.7844,14.4681,15.0692,190949.57377776,0
+SCL.US,D,20081111,000000,14.9108,15.6616,14.7394,15.0782,195376.69057397,0
+SCL.US,D,20081112,000000,14.8969,14.8969,14.0689,14.2333,184338.68192338,0
+SCL.US,D,20081113,000000,14.2917,16.0092,14.2017,16.0003,197955.2210865,0
+SCL.US,D,20081114,000000,15.8358,16.2608,14.7948,14.889,156406.95711525,0
+SCL.US,D,20081117,000000,14.7077,15.2862,14.1887,14.571,127496.92531156,0
+SCL.US,D,20081118,000000,14.8742,15.2961,13.9203,14.571,142301.76925671,0
+SCL.US,D,20081119,000000,14.579,15.4505,13.9252,13.9252,221821.26759628,0
+SCL.US,D,20081120,000000,13.8301,15.1831,13.0329,14.1937,328612.20924234,0
+SCL.US,D,20081121,000000,14.4859,14.8781,13.125,14.8425,255287.64560321,0
+SCL.US,D,20081124,000000,14.992,16.4144,14.686,16.136,258300.30615506,0
+SCL.US,D,20081125,000000,16.2014,16.9155,15.9656,16.4431,279169.84578886,0
+SCL.US,D,20081126,000000,16.1846,18.5865,16.1846,18.5865,152115.12735455,0
+SCL.US,D,20081128,000000,18.4458,19.9265,18.4458,19.9078,133449.55487379,0
+SCL.US,D,20081201,000000,19.5066,19.8681,17.5743,17.6178,159089.47691628,0
+SCL.US,D,20081202,000000,18.0507,18.6162,17.4573,18.4825,178133.6511755,0
+SCL.US,D,20081203,000000,17.8437,19.9178,17.3949,19.0163,405869.18335379,0
+SCL.US,D,20081204,000000,18.7964,18.8261,17.3197,17.91,256117.54070161,0
+SCL.US,D,20081205,000000,17.599,18.6727,16.5282,18.5953,244058.82165628,0
+SCL.US,D,20081208,000000,19.0471,19.4799,18.4241,18.9896,275331.32855759,0
+SCL.US,D,20081209,000000,18.6043,18.9896,17.1166,17.4544,274535.76002043,0
+SCL.US,D,20081210,000000,17.5286,18.4825,17.4187,18.217,170242.58050751,0
+SCL.US,D,20081211,000000,17.7287,18.6687,16.5282,16.8304,164985.56861292,0
+SCL.US,D,20081212,000000,16.6471,18.2933,15.9012,18.1239,106852.52753536,0
+SCL.US,D,20081215,000000,18.1546,19.0302,17.6951,18.2577,150324.08854122,0
+SCL.US,D,20081216,000000,18.0665,19.0471,18.0645,18.6607,232256.54221555,0
+SCL.US,D,20081217,000000,18.5686,19.8631,18.3478,19.674,101362.29694522,0
+SCL.US,D,20081218,000000,19.79,20.4932,18.8638,19.2273,112387.18073416,0
+SCL.US,D,20081219,000000,19.6423,19.9871,17.6614,18.0892,262821.31619232,0
+SCL.US,D,20081222,000000,18.0665,18.1734,16.7779,17.6614,106995.8914088,0
+SCL.US,D,20081223,000000,17.8565,18.3974,17.3464,17.9585,67934.283918504,0
+SCL.US,D,20081224,000000,17.6871,17.906,17.4742,17.6703,34622.375437184,0
+SCL.US,D,20081226,000000,17.7317,18.1903,17.5653,18.0645,56888.198429972,0
+SCL.US,D,20081229,000000,17.812,18.5606,17.6138,18.4141,249345.1120884,0
+SCL.US,D,20081230,000000,18.7143,19.674,18.5399,19.6423,174160.85651345,0
+SCL.US,D,20081231,000000,19.6552,20.7833,19.3858,20.3465,148736.98988589,0
+SCL.US,D,20090102,000000,20.2534,20.6942,20.1406,20.2792,111618.87152506,0
+SCL.US,D,20090105,000000,20.3168,20.8834,19.3412,19.6839,166889.68315742,0
+SCL.US,D,20090106,000000,19.8276,20.9597,19.6206,20.2881,120015.75416906,0
+SCL.US,D,20090107,000000,20.3069,20.5179,18.8688,19.3541,113823.84828284,0
+SCL.US,D,20090108,000000,19.2273,20.206,18.8401,19.8494,79787.043596355,0
+SCL.US,D,20090109,000000,20.1623,20.2227,18.9708,19.0649,149864.71838335,0
+SCL.US,D,20090112,000000,18.9846,19.6206,18.6202,18.8608,93116.855012595,0
+SCL.US,D,20090113,000000,18.8301,18.9579,18.3478,18.5865,128602.44250468,0
+SCL.US,D,20090114,000000,18.2933,18.4735,17.6307,17.7891,118079.33227281,0
+SCL.US,D,20090115,000000,17.7505,17.8763,17.1573,17.4276,199591.79037422,0
+SCL.US,D,20090116,000000,17.6138,18.1329,16.9839,17.9833,149240.78265244,0
+SCL.US,D,20090120,000000,17.6435,17.8615,17.0165,17.0165,128116.82262351,0
+SCL.US,D,20090121,000000,17.3265,18.212,17.3265,18.0318,187499.75437239,0
+SCL.US,D,20090122,000000,17.7505,17.8208,17.286,17.4772,67050.879768749,0
+SCL.US,D,20090123,000000,17.165,17.596,16.7462,17.0909,67136.696171868,0
+SCL.US,D,20090126,000000,17.0909,17.7842,16.9195,17.2414,41944.029030351,0
+SCL.US,D,20090127,000000,17.3226,17.7594,17.1136,17.4742,93064.355565981,0
+SCL.US,D,20090128,000000,17.599,17.6614,17.1423,17.4544,72926.779370546,0
+SCL.US,D,20090129,000000,17.2027,17.2364,15.9924,16.032,88677.622959485,0
+SCL.US,D,20090130,000000,16.2469,16.2796,15.729,15.8845,58530.825346144,0
+SCL.US,D,20090202,000000,15.4437,15.8408,15.3258,15.4457,125544.34973942,0
+SCL.US,D,20090203,000000,15.62,15.6873,14.9713,15.307,129269.79123953,0
+SCL.US,D,20090204,000000,15.307,16.1182,15.1396,15.4457,78761.285177897,0
+SCL.US,D,20090205,000000,15.2961,15.9963,15.1476,15.615,142119.0307983,0
+SCL.US,D,20090206,000000,15.5159,16.2608,15.4001,16.1232,99548.037222809,0
+SCL.US,D,20090209,000000,16.0251,16.547,15.9825,16.3242,105235.14073774,0
+SCL.US,D,20090210,000000,16.451,17.3563,15.5159,15.5159,138334.02261838,0
+SCL.US,D,20090211,000000,15.6467,15.8845,14.7434,14.9713,117940.00681833,0
+SCL.US,D,20090212,000000,15.0564,15.2911,14.5572,15.0178,153884.96446829,0
+SCL.US,D,20090213,000000,15.0832,15.6467,15.0832,15.4388,97578.298370042,0
+SCL.US,D,20090217,000000,14.8939,15.2545,14.0659,14.1977,93358.150546071,0
+SCL.US,D,20090218,000000,14.2383,14.2383,13.5607,13.6746,93220.844301081,0
+SCL.US,D,20090219,000000,14.1323,14.2738,13.531,13.6004,60498.544989426,0
+SCL.US,D,20090220,000000,13.2963,13.6886,13.1617,13.4339,92432.342997128,0
+SCL.US,D,20090223,000000,13.5122,13.5607,12.292,12.4237,164088.02999677,0
+SCL.US,D,20090224,000000,12.9446,12.9446,12.2702,12.4822,142531.95913802,0
+SCL.US,D,20090225,000000,12.2751,12.279,11.3698,11.4332,136179.52609772,0
+SCL.US,D,20090226,000000,11.862,12.7774,11.7432,11.98,203658.47827732,0
+SCL.US,D,20090227,000000,11.9403,12.7297,11.9403,12.288,203832.13029304,0
+SCL.US,D,20090302,000000,12.288,12.7247,11.2103,11.352,156296.91019831,0
+SCL.US,D,20090303,000000,11.243,11.7501,11.0686,11.1934,159341.87810192,0
+SCL.US,D,20090304,000000,11.3698,11.9235,11.2331,11.6778,122692.21634163,0
+SCL.US,D,20090305,000000,11.4282,11.7729,10.9647,11.1787,92897.770783456,0
+SCL.US,D,20090306,000000,11.2837,11.4699,10.6824,11.1697,61249.690917903,0
+SCL.US,D,20090309,000000,11.0806,11.352,10.3902,10.4506,150088.8506362,0
+SCL.US,D,20090310,000000,10.6863,11.0281,9.88208,9.99695,245372.31742637,0
+SCL.US,D,20090311,000000,9.87317,11.2568,9.87317,10.9845,243427.81869216,0
+SCL.US,D,20090312,000000,10.9805,11.5283,10.5308,11.3291,162742.22687491,0
+SCL.US,D,20090313,000000,11.3341,11.7343,11.0924,11.6402,52798.289617793,0
+SCL.US,D,20090316,000000,11.7194,12.1771,11.3808,11.4806,163253.08687466,0
+SCL.US,D,20090317,000000,11.5323,12.279,11.0499,12.1988,367635.45175241,0
+SCL.US,D,20090318,000000,12.1721,12.6713,11.9274,12.6178,100773.69738029,0
+SCL.US,D,20090319,000000,12.5544,12.7594,12.2275,12.4375,51737.195033345,0
+SCL.US,D,20090320,000000,12.5495,12.5495,11.8155,12.0265,98153.773073311,0
+SCL.US,D,20090323,000000,12.2464,13.3002,12.0473,13.3002,113275.63290763,0
+SCL.US,D,20090324,000000,12.9942,13.3488,12.3394,12.4237,190761.78729565,0
+SCL.US,D,20090325,000000,12.5276,13.4636,12.3662,13.0923,174476.86279789,0
+SCL.US,D,20090326,000000,13.2448,13.3835,12.0839,12.9298,233067.25482384,0
+SCL.US,D,20090327,000000,12.5178,13.0843,11.977,12.1226,99441.019120096,0
+SCL.US,D,20090330,000000,11.7244,12.1483,11.3995,11.9274,106958.53603332,0
+SCL.US,D,20090331,000000,12.0522,12.2652,11.6778,11.8205,114064.13421158,0
+SCL.US,D,20090401,000000,11.6521,12.8862,11.4045,12.6763,147362.91783124,0
+SCL.US,D,20090402,000000,13.0249,14.681,13.0249,14.1183,136660.09795519,0
+SCL.US,D,20090403,000000,14.1066,14.1066,13.2498,13.6519,116839.53764892,0
+SCL.US,D,20090406,000000,13.4786,13.9639,13.1329,13.6935,106278.06243683,0
+SCL.US,D,20090407,000000,13.4261,14.167,13.4261,13.5697,105738.93350429,0
+SCL.US,D,20090408,000000,13.6965,15.1019,13.6965,14.9454,172814.04378686,0
+SCL.US,D,20090409,000000,15.3813,15.8448,15.2545,15.7557,122208.61566995,0
+SCL.US,D,20090413,000000,15.5833,16.0667,15.0832,15.715,112890.97350071,0
+SCL.US,D,20090414,000000,15.1831,15.9449,15.001,15.2267,130315.74175284,0
+SCL.US,D,20090415,000000,15.1881,16.1974,15.1524,15.8548,166751.36730768,0
+SCL.US,D,20090416,000000,16.0201,16.7135,15.8448,16.2381,116016.70978372,0
+SCL.US,D,20090417,000000,16.2658,16.4282,15.925,16.4183,110351.81757312,0
+SCL.US,D,20090420,000000,16.6689,16.6689,15.093,15.4268,109583.50836402,0
+SCL.US,D,20090421,000000,15.5753,16.0667,15.197,15.6873,172245.63631679,0
+SCL.US,D,20090422,000000,15.6943,16.0924,15.5972,15.6923,188191.33362105,0
+SCL.US,D,20090423,000000,15.729,15.8448,15.2357,15.5476,99011.937104501,0
+SCL.US,D,20090424,000000,15.7844,16.2421,15.4388,15.9489,149641.59573524,0
+SCL.US,D,20090427,000000,15.7557,16.0538,15.3734,15.5883,84714.924344872,0
+SCL.US,D,20090428,000000,15.4982,16.4481,15.3476,16.0162,66319.925935124,0
+SCL.US,D,20090429,000000,16.128,16.3846,15.8221,16.3015,84787.615886337,0
+SCL.US,D,20090430,000000,16.3015,17.3197,16.2054,17.1314,145896.97174502,0
+SCL.US,D,20090501,000000,17.17,17.2314,16.7343,17.0017,119769.41061188,0
+SCL.US,D,20090504,000000,17.165,17.8485,16.7422,17.3265,186071.16366163,0
+SCL.US,D,20090505,000000,17.2494,17.9951,17.2494,17.5613,121975.39697441,0
+SCL.US,D,20090506,000000,17.6742,17.7673,16.9115,17.5406,90950.243235026,0
+SCL.US,D,20090507,000000,17.7238,17.7238,16.0201,16.4866,66472.376251253,0
+SCL.US,D,20090508,000000,16.7135,17.4365,16.2747,17.4365,69912.099609212,0
+SCL.US,D,20090511,000000,17.1423,17.3612,15.7974,16.136,78743.11229253,0
+SCL.US,D,20090512,000000,16.1924,16.8304,16.0003,16.7095,101386.52745904,0
+SCL.US,D,20090513,000000,16.3876,16.3876,15.1703,15.6943,84223.246835237,0
+SCL.US,D,20090514,000000,15.8091,16.9373,15.7041,16.5609,53804.865546142,0
+SCL.US,D,20090515,000000,16.2558,16.5282,15.5753,16.2133,52780.116732427,0
+SCL.US,D,20090518,000000,16.4629,17.7039,16.4144,17.7039,99211.838843531,0
+SCL.US,D,20090519,000000,17.7039,17.8802,17.0997,17.1383,75447.76241276,0
+SCL.US,D,20090520,000000,17.3226,18.3022,17.3226,17.5494,107606.70227805,0
+SCL.US,D,20090521,000000,17.5573,18.018,16.7847,17.2494,65292.14830718,0
+SCL.US,D,20090522,000000,17.2543,17.586,16.5253,16.5857,61341.564949478,0
+SCL.US,D,20090526,000000,16.6045,17.9536,16.4817,17.9229,77011.640159011,0
+SCL.US,D,20090527,000000,17.8258,18.1329,17.5286,17.7158,98141.6578164,0
+SCL.US,D,20090528,000000,18.0842,18.0892,17.4187,17.6217,75526.511582681,0
+SCL.US,D,20090529,000000,17.7287,18.1903,17.6435,18.1903,164317.21027333,0
+SCL.US,D,20090601,000000,18.3121,19.6067,18.3121,19.3323,114944.5095471,0
+SCL.US,D,20090602,000000,19.1777,19.9128,19.1777,19.794,112067.13603076,0
+SCL.US,D,20090603,000000,19.2739,19.2739,18.2913,18.9529,186926.2988786,0
+SCL.US,D,20090604,000000,18.9669,19.2144,18.6756,19.0688,97403.636749576,0
+SCL.US,D,20090605,000000,19.1412,19.5433,18.6895,19.2551,114450.81282798,0
+SCL.US,D,20090608,000000,19.2551,19.4324,18.3527,18.8748,113483.61148459,0
+SCL.US,D,20090609,000000,18.9372,18.9372,18.4628,18.6895,111544.1607741,0
+SCL.US,D,20090610,000000,18.638,18.9322,17.9367,18.217,111093.87705892,0
+SCL.US,D,20090611,000000,18.3567,19.8304,18.3121,18.949,105002.93164695,0
+SCL.US,D,20090612,000000,18.6856,18.8351,18.1091,18.6043,85794.191814686,0
+SCL.US,D,20090615,000000,18.1091,18.3617,17.7763,18.0665,75177.188341749,0
+SCL.US,D,20090616,000000,18.3022,18.5449,17.4187,17.5743,69850.513719914,0
+SCL.US,D,20090617,000000,17.6307,17.8802,16.6788,17.2314,103519.82228011,0
+SCL.US,D,20090618,000000,17.2948,17.9783,16.9739,17.6395,54994.179932898,0
+SCL.US,D,20090619,000000,17.9328,18.0665,17.39,17.5148,107307.85927426,0
+SCL.US,D,20090622,000000,17.2761,17.4227,16.128,16.3876,118081.35148229,0
+SCL.US,D,20090623,000000,16.5282,17.0562,16.1806,16.8641,142090.76186551,0
+SCL.US,D,20090624,000000,17.1096,17.5197,16.8641,17.175,110522.44077462,0
+SCL.US,D,20090625,000000,17.179,18.2933,17.179,18.2507,114547.73488327,0
+SCL.US,D,20090626,000000,18.2041,19.3462,18.0605,19.2471,504264.25196058,0
+SCL.US,D,20090629,000000,19.368,19.5165,18.9272,19.3323,143178.10617327,0
+SCL.US,D,20090630,000000,19.4076,19.6017,19.0253,19.1223,111856.12863956,0
+SCL.US,D,20090701,000000,19.2907,19.8276,19.0471,19.5433,107794.48876018,0
+SCL.US,D,20090702,000000,19.1372,19.3887,18.6727,19.0976,69150.857633309,0
+SCL.US,D,20090706,000000,19.0649,19.1451,18.5142,19.0688,104404.2360346,0
+SCL.US,D,20090707,000000,19.1332,19.2104,18.2299,18.3448,105693.50129088,0
+SCL.US,D,20090708,000000,18.3755,18.6647,17.5445,18.0228,71340.690319958,0
+SCL.US,D,20090709,000000,18.2041,18.2041,17.4959,17.5099,39771.359624326,0
+SCL.US,D,20090710,000000,17.4494,18.1329,17.2067,18.0051,62513.716055609,0
+SCL.US,D,20090713,000000,18.0715,18.4715,17.7287,18.2041,135648.47400313,0
+SCL.US,D,20090714,000000,18.2467,18.5558,17.812,18.0942,108332.60808797,0
+SCL.US,D,20090715,000000,18.2824,18.6113,18.1239,18.4408,81293.373872279,0
+SCL.US,D,20090716,000000,18.4191,18.8094,18.3071,18.6083,121822.94665828,0
+SCL.US,D,20090717,000000,18.6607,19.0025,18.0715,18.1447,57951.312223905,0
+SCL.US,D,20090720,000000,18.2913,18.3974,17.9328,18.217,59803.936926533,0
+SCL.US,D,20090721,000000,18.3448,18.5182,17.4742,17.807,96920.036077882,0
+SCL.US,D,20090722,000000,17.699,17.9149,17.4821,17.91,125867.42325704,0
+SCL.US,D,20090723,000000,17.8525,18.8183,17.807,18.2467,94680.732758847,0
+SCL.US,D,20090724,000000,18.1408,18.5142,17.9229,18.2973,59240.577480175,0
+SCL.US,D,20090727,000000,18.3022,18.4111,17.7158,18.3022,104004.43255655,0
+SCL.US,D,20090728,000000,18.8965,19.9128,18.8965,19.575,186180.20097384,0
+SCL.US,D,20090729,000000,19.6394,19.8494,19.368,19.7652,109339.18401632,0
+SCL.US,D,20090730,000000,19.8047,20.1059,19.3085,19.4858,196506.43828091,0
+SCL.US,D,20090731,000000,19.4571,19.8811,19.264,19.3887,102954.44362426,0
+SCL.US,D,20090803,000000,19.5027,20.211,19.4116,19.8938,246278.9424852,0
+SCL.US,D,20090804,000000,19.8534,20.4486,19.8247,20.3505,94189.055249212,0
+SCL.US,D,20090805,000000,20.608,20.6566,20.1316,20.3852,94974.527738937,0
+SCL.US,D,20090806,000000,20.4149,20.4149,19.6839,19.7176,75488.146602463,0
+SCL.US,D,20090807,000000,20.0979,20.5556,19.9178,20.1573,62388.52506753,0
+SCL.US,D,20090810,000000,19.9445,20.5259,19.9178,20.4298,75781.941582553,0
+SCL.US,D,20090811,000000,20.3822,20.608,19.4838,19.9305,95669.135801829,0
+SCL.US,D,20090812,000000,20.0029,20.6844,19.6839,20.3377,102973.62611437,0
+SCL.US,D,20090813,000000,20.6942,20.9686,20.4714,20.617,79535.652015453,0
+SCL.US,D,20090814,000000,20.6308,20.7606,20.3505,20.5031,85114.727822932,0
+SCL.US,D,20090817,000000,20.2417,20.5606,20.2417,20.4932,50429.756891708,0
+SCL.US,D,20090818,000000,20.5476,20.7833,20.4832,20.7745,218568.3211157,0
+SCL.US,D,20090819,000000,20.5031,21.036,20.3505,20.7209,57477.807599636,0
+SCL.US,D,20090820,000000,20.7329,21.5095,20.6844,21.4519,86776.537229213,0
+SCL.US,D,20090821,000000,21.6441,21.648,20.4437,20.5873,202944.68772432,0
+SCL.US,D,20090824,000000,20.6992,21.5422,20.6992,21.5272,179514.79046335,0
+SCL.US,D,20090825,000000,21.5886,21.6065,21.0984,21.5015,233808.30470489,0
+SCL.US,D,20090826,000000,21.4124,22.0373,21.3994,22.0373,316177.91723276,0
+SCL.US,D,20090827,000000,21.869,22.4107,21.5549,22.4107,177043.27805352,0
+SCL.US,D,20090828,000000,22.6842,23.2685,22.4286,22.9525,237129.90430797,0
+SCL.US,D,20090831,000000,22.81,23.9688,22.81,23.4072,369774.80420193,0
+SCL.US,D,20090901,000000,23.3368,23.6597,22.9525,23.1645,195846.15677926,0
+SCL.US,D,20090902,000000,22.8574,23.5281,22.8495,23.3368,160876.47731064,0
+SCL.US,D,20090903,000000,23.3418,23.7044,23.1516,23.6895,142674.31340672,0
+SCL.US,D,20090904,000000,23.7083,23.7083,23.3815,23.6687,67173.041942601,0
+SCL.US,D,20090908,000000,24.0242,24.9227,23.629,24.8483,262263.00476968,0
+SCL.US,D,20090909,000000,24.9602,25.7676,24.5442,24.7681,361451.62270412,0
+SCL.US,D,20090910,000000,24.8087,25.6042,24.4105,25.5912,149376.06968794,0
+SCL.US,D,20090911,000000,25.5495,25.7576,25.2386,25.5308,182564.80639067,0
+SCL.US,D,20090914,000000,25.5308,25.9755,25.4466,25.8963,109178.65686225,0
+SCL.US,D,20090915,000000,25.7893,26.4103,25.7893,26.3281,158608.90505881,0
+SCL.US,D,20090916,000000,26.5768,27.1205,26.2469,26.8086,139178.05218317,0
+SCL.US,D,20090917,000000,26.7283,27.268,26.6966,27.1492,120319.64519659,0
+SCL.US,D,20090918,000000,27.2166,27.2166,26.7926,26.856,159639.71150098,0
+SCL.US,D,20090921,000000,26.7501,26.7788,26.2885,26.2885,66540.019769005,0
+SCL.US,D,20090922,000000,26.5628,26.7362,26.2806,26.5866,121488.76748848,0
+SCL.US,D,20090923,000000,26.7055,27.1205,26.443,26.7055,142713.68799168,0
+SCL.US,D,20090924,000000,27.0125,27.1829,26.5491,26.6916,114061.10539735,0
+SCL.US,D,20090925,000000,26.6916,26.9402,26.3638,26.5054,74391.715852025,0
+SCL.US,D,20090928,000000,26.851,27.173,26.5768,27.0432,81487.217982854,0
+SCL.US,D,20090929,000000,26.9354,27.1939,26.5451,26.657,86212.168178113,0
+SCL.US,D,20090930,000000,26.6005,26.6916,25.9181,26.0122,118531.63519748,0
+SCL.US,D,20091001,000000,25.723,26.0172,25.2426,25.4644,123659.41768502,0
+SCL.US,D,20091002,000000,25.2426,26.1538,25.2426,25.9755,116686.07772805,0
+SCL.US,D,20091005,000000,26.3371,26.3371,25.8388,26.0518,101858.01287383,0
+SCL.US,D,20091006,000000,26.133,27.0968,26.1201,27.0968,72870.241504961,0
+SCL.US,D,20091007,000000,26.874,27.1383,26.7619,27.069,88136.474817464,0
+SCL.US,D,20091008,000000,27.0611,27.3354,26.8016,27.3167,272973.90148367,0
+SCL.US,D,20091009,000000,27.3879,27.4721,27.0075,27.289,116310.50476381,0
+SCL.US,D,20091012,000000,27.6138,27.6306,27.3404,27.4721,85755.826834468,0
+SCL.US,D,20091013,000000,27.5157,27.6801,27.2216,27.4018,66765.1616266,0
+SCL.US,D,20091014,000000,27.6138,27.8733,27.272,27.7931,320806.95497747,0
+SCL.US,D,20091015,000000,27.4375,27.9407,27.4127,27.5871,58015.92692743,0
+SCL.US,D,20091016,000000,27.6306,27.6613,27.0651,27.3523,74816.759448649,0
+SCL.US,D,20091019,000000,27.5682,27.9228,27.0918,27.9178,94835.202284461,0
+SCL.US,D,20091020,000000,28.1001,28.1228,27.0522,27.8693,155726.48351875,0
+SCL.US,D,20091021,000000,27.9317,28.1407,27.699,27.9505,188874.83603177,0
+SCL.US,D,20091022,000000,27.8059,28.0961,27.3484,27.7722,96836.238884248,0
+SCL.US,D,20091023,000000,27.6663,27.911,26.1905,26.2757,175040.22224425,0
+SCL.US,D,20091026,000000,26.1409,27.2305,25.9825,26.3192,142149.31894058,0
+SCL.US,D,20091027,000000,26.1112,26.6392,25.9338,26.5173,155928.40446727,0
+SCL.US,D,20091028,000000,26.4837,26.4837,25.1802,25.2019,160772.48802214,0
+SCL.US,D,20091029,000000,25.3901,26.0557,25.3812,25.93,58397.557520124,0
+SCL.US,D,20091030,000000,25.7983,25.7983,24.6591,24.782,106398.2054012,0
+SCL.US,D,20091102,000000,24.8573,24.8573,23.4805,24.3094,249258.28608055,0
+SCL.US,D,20091103,000000,24.0698,24.671,23.9004,24.6591,81996.058773113,0
+SCL.US,D,20091104,000000,24.8533,24.9732,24.1966,24.3481,147758.68289033,0
+SCL.US,D,20091105,000000,24.5492,25.928,24.4402,25.9141,138467.2904444,0
+SCL.US,D,20091106,000000,25.514,25.9705,25.0474,25.19,104459.76429545,0
+SCL.US,D,20091109,000000,25.2237,25.9231,24.8038,25.7407,95789.278766196,0
+SCL.US,D,20091110,000000,25.7329,26.1686,25.4823,26.1112,174908.97362771,0
+SCL.US,D,20091111,000000,26.1498,26.4153,25.6942,26.1112,151639.6035208,0
+SCL.US,D,20091112,000000,26.0597,26.4202,25.5447,25.7626,107563.28927413,0
+SCL.US,D,20091113,000000,25.7843,26.2806,25.6159,26.1686,54386.397877866,0
+SCL.US,D,20091116,000000,26.4737,26.9402,26.0815,26.6392,118165.14867592,0
+SCL.US,D,20091117,000000,26.4519,28.3685,26.1449,27.9505,223499.23067844,0
+SCL.US,D,20091118,000000,27.8149,28.1407,27.5999,28.1407,74912.671899194,0
+SCL.US,D,20091119,000000,27.8456,27.8456,26.5818,27.4127,91472.208886938,0
+SCL.US,D,20091120,000000,27.1889,28.0209,27.1889,27.4048,67889.86130983,0
+SCL.US,D,20091123,000000,27.6346,28.3587,26.9768,27.1155,328962.542088,0
+SCL.US,D,20091124,000000,27.1869,28.1852,26.8135,28.1852,262446.75283282,0
+SCL.US,D,20091125,000000,28.3854,28.4647,27.2977,27.8871,86661.44228856,0
+SCL.US,D,20091127,000000,26.7402,27.173,26.4103,26.4103,61206.277913972,0
+SCL.US,D,20091130,000000,26.5223,27.2086,25.7377,27.1572,127376.7823472,0
+SCL.US,D,20091201,000000,27.383,27.5772,26.7976,27.1295,131725.14997347,0
+SCL.US,D,20091202,000000,27.2216,28.1715,27.2216,27.9773,143648.5819833,0
+SCL.US,D,20091203,000000,28.0961,28.1457,26.9848,27.0472,117496.79033634,0
+SCL.US,D,20091204,000000,27.4127,28.0169,27.0739,27.3879,136362.26455612,0
+SCL.US,D,20091207,000000,27.3879,27.3879,26.9571,27.2443,132679.22645521,0
+SCL.US,D,20091208,000000,27.1829,27.7168,27.0037,27.699,145935.33672524,0
+SCL.US,D,20091209,000000,27.8149,28.0031,27.2086,27.9981,186895.00113158,0
+SCL.US,D,20091210,000000,28.0209,28.1675,26.6966,27.0075,120351.95254835,0
+SCL.US,D,20091211,000000,27.2593,27.8277,27.1462,27.699,67309.338582849,0
+SCL.US,D,20091214,000000,27.7692,27.9892,27.4642,27.7337,161593.29667787,0
+SCL.US,D,20091215,000000,27.5355,28.1457,27.4682,27.8406,84812.856004902,0
+SCL.US,D,20091216,000000,27.9604,28.8212,27.9277,28.742,220229.12091723,0
+SCL.US,D,20091217,000000,28.8172,28.8747,27.908,28.3963,130060.31175296,0
+SCL.US,D,20091218,000000,28.4051,29.0045,28.4051,28.8311,371951.51202692,0
+SCL.US,D,20091221,000000,29.0926,29.4313,28.844,29.0757,198722.52069086,0
+SCL.US,D,20091222,000000,29.2797,29.2927,28.6369,29.1688,124385.32349494,0
+SCL.US,D,20091223,000000,29.4056,29.4313,28.9301,29.2085,111319.01891651,0
+SCL.US,D,20091224,000000,29.3858,29.3858,29.0074,29.1768,15805.362245039,0
+SCL.US,D,20091228,000000,29.045,29.3056,29.0163,29.1768,47010.225628601,0
+SCL.US,D,20091229,000000,29.2253,29.2253,29.0074,29.0757,73610.28178127,0
+SCL.US,D,20091230,000000,29.0629,29.1817,28.5835,28.9807,114095.4319586,0
+SCL.US,D,20091231,000000,28.8836,28.8836,28.0387,28.0615,86336.34956145,0
+SCL.US,D,20100104,000000,28.4695,29.1718,28.4695,29.0589,144694.53249662,0
+SCL.US,D,20100105,000000,28.9431,28.9431,28.1804,28.5915,173086.63706736,0
+SCL.US,D,20100106,000000,28.5022,28.7816,28.0119,28.1754,94930.105130263,0
+SCL.US,D,20100107,000000,28.2319,28.6289,27.2393,28.4765,97639.884259339,0
+SCL.US,D,20100108,000000,28.2963,28.6953,27.9981,28.1228,87511.529481809,0
+SCL.US,D,20100111,000000,28.3398,28.424,27.9734,28.2923,48647.80452106,0
+SCL.US,D,20100112,000000,28.0209,28.3685,27.7802,28.0288,60955.895937813,0
+SCL.US,D,20100113,000000,27.9317,29.3016,27.6475,29.252,129735.21902585,0
+SCL.US,D,20100114,000000,29.252,29.252,28.8033,28.9648,184236.71184437,0
+SCL.US,D,20100115,000000,29.045,29.045,28.5408,28.8618,81723.465492617,0
+SCL.US,D,20100119,000000,29.0074,29.0074,28.6449,28.9618,65345.657358537,0
+SCL.US,D,20100120,000000,28.844,28.844,28.1268,28.3587,81898.127113083,0
+SCL.US,D,20100121,000000,28.3012,28.6953,28.1595,28.1595,92370.757107831,0
+SCL.US,D,20100122,000000,28.0337,28.0565,26.9531,27.1155,72525.966287743,0
+SCL.US,D,20100125,000000,27.4127,27.5949,27.2136,27.4048,65180.082180754,0
+SCL.US,D,20100126,000000,27.2353,27.5554,27.1492,27.2037,109921.72595279,0
+SCL.US,D,20100127,000000,26.9987,27.0383,26.1875,26.5718,114345.81393476,0
+SCL.US,D,20100128,000000,26.5173,26.5173,25.1355,25.6893,158288.86035541,0
+SCL.US,D,20100129,000000,25.8477,26.136,25.2426,25.3218,144742.99352426,0
+SCL.US,D,20100201,000000,25.4871,25.6546,24.8612,25.2237,100371.87469275,0
+SCL.US,D,20100202,000000,25.2426,25.2426,24.3383,24.7017,172243.6171073,0
+SCL.US,D,20100203,000000,24.6106,24.7949,24.6106,24.6363,201450.4727053,0
+SCL.US,D,20100204,000000,24.4234,24.5799,23.9202,23.9827,63820.144592504,0
+SCL.US,D,20100205,000000,23.9688,24.371,23.5013,24.1779,218734.90589822,0
+SCL.US,D,20100208,000000,24.1599,24.1599,23.8113,23.8281,91265.23991471,0
+SCL.US,D,20100209,000000,22.6207,22.9011,21.0706,21.7204,473398.61577052,0
+SCL.US,D,20100210,000000,21.5629,21.5629,19.9128,20.4179,492154.04307337,0
+SCL.US,D,20100211,000000,20.7833,21.3588,20.613,21.0409,272053.14195844,0
+SCL.US,D,20100212,000000,20.9201,21.8036,20.6001,21.7382,289787.85886654,0
+SCL.US,D,20100216,000000,21.9472,21.9472,21.4321,21.5095,195534.1889138,0
+SCL.US,D,20100217,000000,21.6114,21.7739,21.4202,21.658,178423.40773662,0
+SCL.US,D,20100218,000000,21.5729,21.9869,21.4798,21.9255,105356.29330685,0
+SCL.US,D,20100219,000000,21.9829,22.1572,21.7333,22.0512,80267.615453821,0
+SCL.US,D,20100222,000000,21.9977,22.0166,21.6857,21.9422,82216.152606994,0
+SCL.US,D,20100223,000000,21.8006,21.8957,21.1993,21.238,155721.43549504,0
+SCL.US,D,20100224,000000,21.238,21.6441,21.2241,21.2816,84492.811301505,0
+SCL.US,D,20100225,000000,20.9171,21.0201,20.5446,20.9171,53902.797206172,0
+SCL.US,D,20100226,000000,20.8695,20.8695,20.3733,20.5833,148741.02830486,0
+SCL.US,D,20100301,000000,20.4218,20.9646,20.2417,20.9597,157735.59695648,0
+SCL.US,D,20100302,000000,21.0409,21.6402,20.8904,21.4965,229869.8366041,0
+SCL.US,D,20100303,000000,21.5422,22.0166,21.3123,21.864,145968.65368175,0
+SCL.US,D,20100304,000000,22.0166,22.5712,22.0166,22.389,108368.9538587,0
+SCL.US,D,20100305,000000,22.4623,23.1596,22.278,22.9308,201041.58278456,0
+SCL.US,D,20100308,000000,22.8495,23.1358,22.3464,22.49,92090.086989395,0
+SCL.US,D,20100309,000000,22.4851,22.9168,22.3414,22.8227,83238.882211225,0
+SCL.US,D,20100310,000000,22.9308,23.5329,22.8724,22.9475,187606.77247509,0
+SCL.US,D,20100311,000000,22.9348,22.9348,22.385,22.8178,78231.242688044,0
+SCL.US,D,20100312,000000,22.8317,23.3854,22.5851,23.2636,151354.89498339,0
+SCL.US,D,20100315,000000,23.324,23.6508,22.9812,23.1388,78034.369763241,0
+SCL.US,D,20100316,000000,23.1427,23.4656,22.9426,23.1645,84851.22098512,0
+SCL.US,D,20100317,000000,23.0446,23.4567,22.8891,23.206,87441.866754572,0
+SCL.US,D,20100318,000000,23.1972,24.0569,23.0348,23.7519,84345.409009089,0
+SCL.US,D,20100319,000000,23.8203,23.9965,22.9812,23.427,147311.42798937,0
+SCL.US,D,20100322,000000,23.3854,23.6895,23.109,23.6815,49425.200172844,0
+SCL.US,D,20100323,000000,23.8113,23.8113,23.3775,23.6687,75852.613914533,0
+SCL.US,D,20100324,000000,23.6409,23.6409,23.109,23.2467,92026.481890613,0
+SCL.US,D,20100325,000000,23.3279,23.5281,22.8317,22.8495,82746.195096847,0
+SCL.US,D,20100326,000000,22.8694,23.2636,22.4444,22.6653,83629.599246602,0
+SCL.US,D,20100329,000000,22.6881,23.633,22.6881,23.4468,81797.166638825,0
+SCL.US,D,20100330,000000,23.5409,24.3016,23.5329,24.2967,106250.80310878,0
+SCL.US,D,20100331,000000,24.2857,24.7681,24.0193,24.2006,186043.90433358,0
+SCL.US,D,20100401,000000,24.4531,24.6631,23.7935,24.0292,182173.07975055,0
+SCL.US,D,20100405,000000,24.1916,24.4759,23.9608,24.3134,184547.67010509,0
+SCL.US,D,20100406,000000,24.1203,25.0603,23.8807,25.0118,67212.416527561,0
+SCL.US,D,20100407,000000,24.9177,24.9732,24.6631,24.9732,148479.54067654,0
+SCL.US,D,20100408,000000,24.9732,25.6813,24.7374,25.3178,125512.04238766,0
+SCL.US,D,20100409,000000,25.3852,25.9181,25.098,25.9181,97415.752006487,0
+SCL.US,D,20100412,000000,26.0319,26.1875,25.7269,26.1023,108967.64947105,0
+SCL.US,D,20100413,000000,25.9755,26.3192,25.8834,26.2549,220836.90297227,0
+SCL.US,D,20100414,000000,26.4103,26.7322,25.9141,26.1063,151843.5436788,0
+SCL.US,D,20100415,000000,26.0172,26.753,25.9963,26.6877,67723.276527305,0
+SCL.US,D,20100416,000000,26.6877,26.8213,26.448,26.5421,164774.56122173,0
+SCL.US,D,20100419,000000,26.5104,26.8472,26.1776,26.7283,121137.42503808,0
+SCL.US,D,20100420,000000,28.0773,31.4965,28.0773,31.3727,703434.0275524,0
+SCL.US,D,20100421,000000,31.6015,31.6015,30.1346,31.6015,409063.5727593,0
+SCL.US,D,20100422,000000,31.2993,32.6088,31.1538,32.38,220560.2712728,0
+SCL.US,D,20100423,000000,32.2315,32.5761,31.8857,32.5414,224008.0714687,0
+SCL.US,D,20100426,000000,32.6295,33.1031,32.4573,32.4969,212867.08313436,0
+SCL.US,D,20100427,000000,32.4523,33.53,32.1631,33.0138,260288.21789319,0
+SCL.US,D,20100428,000000,32.9921,33.1209,32.1096,32.2651,254754.57429913,0
+SCL.US,D,20100429,000000,32.5097,34.5304,32.2839,34.3213,299055.02079866,0
+SCL.US,D,20100430,000000,34.0381,34.2045,32.688,32.797,343364.55374087,0
+SCL.US,D,20100503,000000,33.0535,33.4805,32.5633,32.9793,395899.33652084,0
+SCL.US,D,20100504,000000,32.6485,32.688,31.5807,32.1146,208075.4990261,0
+SCL.US,D,20100505,000000,31.969,31.969,30.709,31.0765,214272.45293603,0
+SCL.US,D,20100506,000000,30.8388,31.8323,29.5491,30.1346,283820.08523317,0
+SCL.US,D,20100507,000000,29.8126,30.4792,29.154,29.8394,281648.42543189,0
+SCL.US,D,20100510,000000,30.3317,31.7163,30.3317,31.6422,206348.06531154,0
+SCL.US,D,20100511,000000,31.0498,33.3457,31.0498,32.4404,272696.26017946,0
+SCL.US,D,20100512,000000,32.4751,32.7356,32.3631,32.5891,244715.06473895,0
+SCL.US,D,20100513,000000,32.5998,32.792,32.0412,32.1393,275705.89191708,0
+SCL.US,D,20100514,000000,31.9738,32.0155,30.8903,31.5262,101703.54334821,0
+SCL.US,D,20100517,000000,31.7372,32.5494,30.7873,32.4672,403768.19588449,0
+SCL.US,D,20100518,000000,32.5454,32.5544,31.6629,31.7421,292154.37238315,0
+SCL.US,D,20100519,000000,31.6292,32.067,31.2032,31.8818,130689.29550759,0
+SCL.US,D,20100520,000000,31.2032,31.3539,30.2079,30.3654,207523.24523191,0
+SCL.US,D,20100521,000000,30.0602,31.5658,29.9217,31.3033,186825.33840434,0
+SCL.US,D,20100524,000000,31.3687,31.9818,31.1261,31.5588,148273.58130904,0
+SCL.US,D,20100525,000000,30.8903,31.0636,29.9731,30.8774,186340.72812791,0
+SCL.US,D,20100526,000000,31.1141,31.7203,30.1722,30.3317,137891.81574113,0
+SCL.US,D,20100527,000000,31.2261,32.0492,30.3524,32.0492,122366.11400978,0
+SCL.US,D,20100528,000000,31.9293,32.0055,30.9398,31.231,146716.77079599,0
+SCL.US,D,20100601,000000,30.8823,32.4117,30.7714,30.7714,135774.67459594,0
+SCL.US,D,20100602,000000,30.9121,31.7233,30.6239,31.3866,164687.73521386,0
+SCL.US,D,20100603,000000,31.7787,32.4117,30.7556,32.0284,155466.00549517,0
+SCL.US,D,20100604,000000,31.2162,31.3587,29.3699,29.6542,107324.01295013,0
+SCL.US,D,20100607,000000,29.882,29.9314,28.726,28.8133,84002.143396613,0
+SCL.US,D,20100608,000000,28.9618,29.0499,28.0387,28.2456,129904.83262261,0
+SCL.US,D,20100609,000000,28.5915,28.9251,28.317,28.5161,160848.20837784,0
+SCL.US,D,20100610,000000,29.045,29.7047,28.8618,29.1351,91603.457503473,0
+SCL.US,D,20100611,000000,28.9648,29.8087,28.9301,29.7324,65958.487437281,0
+SCL.US,D,20100614,000000,30.1553,30.6496,29.6115,29.6819,83193.449997809,0
+SCL.US,D,20100615,000000,29.7473,30.295,29.7047,30.2286,197794.69393243,0
+SCL.US,D,20100616,000000,29.873,30.9577,29.8563,30.2029,103661.16694406,0
+SCL.US,D,20100617,000000,30.5238,30.5427,29.9681,30.3792,69005.474550378,0
+SCL.US,D,20100618,000000,30.5605,31.6906,30.5605,31.5539,177420.87022724,0
+SCL.US,D,20100621,000000,32.07,32.2789,31.0636,31.2032,86985.525410927,0
+SCL.US,D,20100622,000000,31.2212,31.7114,31.0636,31.0676,89128.916279417,0
+SCL.US,D,20100623,000000,31.0954,31.4678,30.8359,31.2212,53389.917996943,0
+SCL.US,D,20100624,000000,30.9844,31.2569,30.1207,30.1792,178724.2699499,0
+SCL.US,D,20100625,000000,30.3435,30.4168,29.8344,30.2029,247281.47999458,0
+SCL.US,D,20100628,000000,30.3961,30.5238,29.9554,30.1455,91452.016792086,0
+SCL.US,D,20100629,000000,29.3858,29.7849,29.1768,29.5641,209725.19317547,0
+SCL.US,D,20100630,000000,29.6532,29.9781,29.2679,29.6275,185405.83413628,0
+SCL.US,D,20100701,000000,29.4313,30.0899,28.6489,29.7651,145091.30716044,0
+SCL.US,D,20100702,000000,29.1718,30.0395,28.4597,28.6032,151180.23336292,0
+SCL.US,D,20100706,000000,29.0074,29.0074,27.3027,27.4246,167695.347742,0
+SCL.US,D,20100707,000000,27.5999,27.7465,27.1572,27.6801,167120.88264347,0
+SCL.US,D,20100708,000000,27.9357,30.0197,27.9357,29.8513,244415.2121304,0
+SCL.US,D,20100709,000000,29.9217,30.0275,29.5224,29.99,143165.99091635,0
+SCL.US,D,20100712,000000,30.0345,30.1722,29.5274,29.6046,73489.129212161,0
+SCL.US,D,20100713,000000,30.1207,31.0636,30.0692,30.8774,122809.33049178,0
+SCL.US,D,20100714,000000,30.8566,31.2479,30.3227,30.8309,66883.285381481,0
+SCL.US,D,20100715,000000,30.8309,31.1488,29.6997,30.9617,85820.441537993,0
+SCL.US,D,20100716,000000,30.8566,30.9349,29.3263,29.3263,164168.79837618,0
+SCL.US,D,20100719,000000,29.5314,30.0821,29.1163,29.4145,43037.430966561,0
+SCL.US,D,20100720,000000,28.9202,29.8949,28.6369,29.873,118923.3618376,0
+SCL.US,D,20100721,000000,28.3814,30.1375,28.1942,29.0846,90858.369203451,0
+SCL.US,D,20100722,000000,29.5442,30.7437,29.5442,30.2406,303723.43312833,0
+SCL.US,D,20100723,000000,30.0325,31.0241,29.772,30.9804,139532.42344782,0
+SCL.US,D,20100726,000000,31.1221,31.1221,29.4492,30.309,178834.31686684,0
+SCL.US,D,20100727,000000,30.5238,30.5238,28.1368,28.4974,169396.53173323,0
+SCL.US,D,20100728,000000,28.5835,28.6032,28.2002,28.312,112175.16373822,0
+SCL.US,D,20100729,000000,28.4557,29.0074,28.1368,28.2873,166030.50952149,0
+SCL.US,D,20100730,000000,27.8456,28.7607,27.6841,28.5835,102464.78532411,0
+SCL.US,D,20100802,000000,29.3313,29.5136,28.9014,29.2124,190022.75662408,0
+SCL.US,D,20100803,000000,29.1391,29.3016,28.429,28.5319,132873.07056578,0
+SCL.US,D,20100804,000000,28.738,28.738,28.1892,28.5281,121831.02349622,0
+SCL.US,D,20100805,000000,28.1892,28.73,27.689,27.7654,74940.940831986,0
+SCL.US,D,20100806,000000,27.3167,27.5108,26.6272,27.3167,87691.239125988,0
+SCL.US,D,20100809,000000,27.4285,28.1457,27.2443,28.0912,115665.3673333,0
+SCL.US,D,20100810,000000,27.6713,27.6713,26.4341,26.7194,201770.5174087,0
+SCL.US,D,20100811,000000,26.2251,26.4519,25.6249,25.8744,131838.22570464,0
+SCL.US,D,20100812,000000,25.6042,26.0429,25.4555,25.5725,95812.499675275,0
+SCL.US,D,20100813,000000,25.5447,25.7269,25.0157,25.0424,150688.55585329,0
+SCL.US,D,20100816,000000,24.8483,25.4,24.6879,25.292,71803.089292058,0
+SCL.US,D,20100817,000000,25.5872,25.93,25.3218,25.4297,87511.529481809,0
+SCL.US,D,20100818,000000,25.3307,25.6159,24.9781,25.3109,98564.682203539,0
+SCL.US,D,20100819,000000,25.1662,25.3257,24.1432,24.2422,96305.186789653,0
+SCL.US,D,20100820,000000,24.0292,24.3758,23.8588,24.256,154135.34644445,0
+SCL.US,D,20100823,000000,24.3758,24.676,23.6726,23.7836,97583.346393755,0
+SCL.US,D,20100824,000000,23.4072,24.4353,23.226,23.9331,146504.75380005,0
+SCL.US,D,20100825,000000,23.7083,24.4531,23.3775,24.2253,92906.857226139,0
+SCL.US,D,20100826,000000,24.4145,24.5442,23.6637,23.7044,78367.539328292,0
+SCL.US,D,20100827,000000,23.7519,24.1689,23.4944,24.0471,61916.030048004,0
+SCL.US,D,20100830,000000,23.8153,24.0569,23.4656,23.4656,94175.930387558,0
+SCL.US,D,20100831,000000,23.3319,24.2887,23.0992,23.9183,166032.52873097,0
+SCL.US,D,20100901,000000,24.3134,24.3134,23.7351,24.3056,149841.49747427,0
+SCL.US,D,20100902,000000,24.3531,24.3927,24.0471,24.252,33582.48255233,0
+SCL.US,D,20100903,000000,24.3214,24.8612,24.3214,24.7869,43003.104405314,0
+SCL.US,D,20100907,000000,24.7424,24.9969,24.1559,24.2422,85006.700115476,0
+SCL.US,D,20100908,000000,24.265,24.68,24.052,24.1481,99234.050147868,0
+SCL.US,D,20100909,000000,24.5225,25.1662,24.4501,25.1316,98859.486788372,0
+SCL.US,D,20100910,000000,25.4823,25.5447,24.9325,25.0009,81698.225374052,0
+SCL.US,D,20100913,000000,25.301,25.7843,25.1455,25.6972,81905.194346281,0
+SCL.US,D,20100914,000000,25.6685,25.723,25.2149,25.5091,56863.96791615,0
+SCL.US,D,20100915,000000,25.4911,25.6773,25.2149,25.5585,51912.866258553,0
+SCL.US,D,20100916,000000,25.4466,25.7407,25.3109,25.5675,82641.196203619,0
+SCL.US,D,20100917,000000,25.7329,25.8656,25.0811,25.7447,122001.64669771,0
+SCL.US,D,20100920,000000,25.9518,26.8432,25.928,26.7926,73615.329804983,0
+SCL.US,D,20100921,000000,26.6877,26.9402,26.1162,26.6362,67551.643721067,0
+SCL.US,D,20100922,000000,26.6173,26.866,25.9655,26.5104,97094.697698348,0
+SCL.US,D,20100923,000000,26.2549,26.4837,25.306,25.407,114466.96650387,0
+SCL.US,D,20100924,000000,25.9428,25.9825,25.3733,25.9825,57237.521670903,0
+SCL.US,D,20100927,000000,25.9805,26.1993,25.514,25.8924,45518.029819072,0
+SCL.US,D,20100928,000000,26.0221,26.1944,25.19,25.8705,93643.86868822,0
+SCL.US,D,20100929,000000,25.7042,25.9825,25.4644,25.6348,106074.12227882,0
+SCL.US,D,20100930,000000,25.7893,26.0518,25.3218,25.4951,61343.584158963,0
+SCL.US,D,20101001,000000,25.8656,25.8924,25.4466,25.5001,148950.01648657,0
+SCL.US,D,20101004,000000,25.5408,25.7626,25.4506,25.4823,128751.86400659,0
+SCL.US,D,20101005,000000,25.8744,26.3499,25.6972,25.9655,103403.71773471,0
+SCL.US,D,20101006,000000,25.8348,26.0102,25.5635,25.7676,70741.99470761,0
+SCL.US,D,20101007,000000,26.0172,26.4697,25.714,26.4153,81176.25972214,0
+SCL.US,D,20101008,000000,26.6877,26.9481,26.4549,26.8343,35894.477412831,0
+SCL.US,D,20101011,000000,26.7322,26.7739,26.027,26.0914,45582.644522597,0
+SCL.US,D,20101012,000000,25.9231,26.7501,25.831,26.6392,93641.849478735,0
+SCL.US,D,20101013,000000,26.856,27.9892,26.7709,27.8406,133772.62839142,0
+SCL.US,D,20101014,000000,27.9407,28.0209,27.173,27.5058,71949.481979731,0
+SCL.US,D,20101015,000000,27.8653,27.8653,27.1383,27.168,65365.849453389,0
+SCL.US,D,20101018,000000,27.1602,27.5821,27.1602,27.5821,29475.410459528,0
+SCL.US,D,20101019,000000,27.268,28.0337,27.173,27.6266,148400.79150661,0
+SCL.US,D,20101020,000000,28.0436,29.045,27.7069,28.6122,159417.59845761,0
+SCL.US,D,20101021,000000,28.8261,29.045,28.0119,28.836,119854.21741025,0
+SCL.US,D,20101022,000000,29.0045,29.045,28.734,28.9351,67717.21889885,0
+SCL.US,D,20101025,000000,29.1163,29.6631,28.9251,29.5136,64938.786647279,0
+SCL.US,D,20101026,000000,29.2699,29.5948,28.5558,29.3818,105439.08089575,0
+SCL.US,D,20101027,000000,29.3085,29.5224,28.8747,29.4105,88919.928097704,0
+SCL.US,D,20101028,000000,29.4263,29.5314,28.9578,29.2342,97794.353784953,0
+SCL.US,D,20101029,000000,28.8231,29.1639,28.7003,29.0876,100347.64417893,0
+SCL.US,D,20101101,000000,29.3056,29.9731,28.9578,29.1302,122496.35302158,0
+SCL.US,D,20101102,000000,29.5671,30.0445,29.4452,29.9681,89973.955448954,0
+SCL.US,D,20101103,000000,30.0861,30.5694,29.3897,30.3227,108119.58148728,0
+SCL.US,D,20101104,000000,30.9537,31.3944,30.4288,31.3826,89399.490350428,0
+SCL.US,D,20101105,000000,31.1488,31.4885,30.9894,31.3203,88298.011576277,0
+SCL.US,D,20101108,000000,31.3153,31.4885,31.0587,31.3251,45318.128080042,0
+SCL.US,D,20101109,000000,31.4648,31.4648,30.8656,31.0557,58466.210642619,0
+SCL.US,D,20101110,000000,31.2676,31.6422,30.4921,31.5925,55992.679023306,0
+SCL.US,D,20101111,000000,31.2212,32.2225,31.1003,32.1531,48157.136616168,0
+SCL.US,D,20101112,000000,31.9818,32.1224,31.3984,31.5836,59619.179258642,0
+SCL.US,D,20101115,000000,31.8739,31.9164,31.3153,31.3153,68359.327515129,0
+SCL.US,D,20101116,000000,31.2726,31.2726,29.776,30.4001,78979.359802293,0
+SCL.US,D,20101117,000000,30.3961,30.4337,29.3561,29.5898,93610.551731715,0
+SCL.US,D,20101118,000000,29.7562,30.6526,29.5393,30.4505,99818.61129382,0
+SCL.US,D,20101119,000000,30.2573,30.9665,30.2573,30.8359,30971.644688027,0
+SCL.US,D,20101122,000000,30.7714,30.9894,30.4743,30.7912,68319.952930168,0
+SCL.US,D,20101123,000000,30.5565,30.6288,30.1375,30.4456,64662.154947813,0
+SCL.US,D,20101124,000000,30.8219,31.2439,30.7665,31.1389,81157.077232031,0
+SCL.US,D,20101126,000000,30.9438,31.4608,30.8774,31.1588,11511.51327486,0
+SCL.US,D,20101129,000000,30.9715,30.9715,30.1296,30.4376,30584.96607162,0
+SCL.US,D,20101130,000000,30.1514,30.7338,30.0524,30.4318,160413.06873379,0
+SCL.US,D,20101201,000000,30.8606,30.8606,30.2168,30.4674,89297.520271428,0
+SCL.US,D,20101202,000000,30.6109,30.7041,30.2822,30.6675,58160.300405618,0
+SCL.US,D,20101203,000000,30.3,30.7625,30.2366,30.5981,104739.42480914,0
+SCL.US,D,20101206,000000,30.6952,31.7837,30.3227,31.1676,75584.059053008,0
+SCL.US,D,20101207,000000,31.7877,31.7877,31.0715,31.231,67849.477120127,0
+SCL.US,D,20101208,000000,31.231,31.746,31.1815,31.5875,110668.8334623,0
+SCL.US,D,20101209,000000,31.7956,31.7956,31.4648,31.5836,70157.433561658,0
+SCL.US,D,20101210,000000,31.7283,31.9115,31.5262,31.86,58513.66206552,0
+SCL.US,D,20101213,000000,31.8461,31.8461,31.4133,31.4133,91673.120230711,0
+SCL.US,D,20101214,000000,31.6539,32.0799,31.6539,31.9422,56148.158153663,0
+SCL.US,D,20101215,000000,32.067,32.3453,31.3894,32.2354,130262.23270148,0
+SCL.US,D,20101216,000000,32.2433,33.0772,32.2047,32.9793,86482.742249124,0
+SCL.US,D,20101217,000000,33.0822,33.0991,32.2997,32.8197,121728.04381248,0
+SCL.US,D,20101220,000000,32.8197,33.2061,32.6969,33.0011,73170.094113507,0
+SCL.US,D,20101221,000000,33.0635,33.209,32.786,33.1892,69758.63968834,0
+SCL.US,D,20101222,000000,33.1892,33.1892,32.6038,32.6832,23581.337972365,0
+SCL.US,D,20101223,000000,32.7217,32.897,32.4622,32.4622,20880.645285972,0
+SCL.US,D,20101227,000000,32.3314,33.209,32.3226,33.1803,30858.568956858,0
+SCL.US,D,20101228,000000,33.1259,33.1259,32.6218,32.7099,19380.372638503,0
+SCL.US,D,20101229,000000,32.7089,33.0298,32.5117,32.8,28350.710776297,0
+SCL.US,D,20101230,000000,32.7129,33.2061,32.7129,32.9881,53277.851870517,0
+SCL.US,D,20101231,000000,32.8504,32.9367,32.5771,32.902,68182.646685178,0
+SCL.US,D,20110103,000000,33.1942,33.8677,32.9793,33.318,64248.217003356,0
+SCL.US,D,20110104,000000,33.52,33.52,32.38,32.4939,129210.22455971,0
+SCL.US,D,20110105,000000,32.4256,34.0222,31.5965,33.2952,150444.23150558,0
+SCL.US,D,20110106,000000,33.213,33.306,31.7787,32.5217,132962.92538787,0
+SCL.US,D,20110107,000000,32.5097,32.5097,31.5311,31.9738,214920.61918077,0
+SCL.US,D,20110110,000000,32.2175,32.2175,31.2032,31.4608,176434.48639374,0
+SCL.US,D,20110111,000000,31.6906,31.8184,31.4133,31.6382,61385.987558151,0
+SCL.US,D,20110112,000000,31.9461,32.1561,31.764,31.8739,41525.043062181,0
+SCL.US,D,20110113,000000,31.8739,31.969,31.6055,31.9293,54172.36167244,0
+SCL.US,D,20110114,000000,31.9164,32.3503,31.8778,32.1631,55566.625821939,0
+SCL.US,D,20110118,000000,32.1531,32.173,31.8818,32.1433,80309.009248267,0
+SCL.US,D,20110119,000000,32.0522,32.3364,31.8937,32.1176,48285.356418475,0
+SCL.US,D,20110120,000000,32.0878,32.2225,31.969,32.0284,74636.040199728,0
+SCL.US,D,20110121,000000,32.1908,32.2472,32.0284,32.177,59271.875227195,0
+SCL.US,D,20110124,000000,32.1611,32.4721,32.0244,32.1531,33898.488836757,0
+SCL.US,D,20110125,000000,32.0244,32.5681,31.7837,31.8511,45867.353060004,0
+SCL.US,D,20110126,000000,32.0492,32.6345,31.5539,32.5454,44775.970333278,0
+SCL.US,D,20110127,000000,32.4206,32.7059,32.0967,32.4355,29076.61658621,0
+SCL.US,D,20110128,000000,32.1324,32.1393,31.4301,31.5124,68851.005024763,0
+SCL.US,D,20110131,000000,31.7283,31.8481,31.2796,31.2796,79791.082015325,0
+SCL.US,D,20110201,000000,31.4183,32.789,31.4183,32.6038,105920.66235795,0
+SCL.US,D,20110202,000000,32.384,32.786,31.3063,31.337,61948.337399766,0
+SCL.US,D,20110203,000000,31.5124,31.7016,30.9042,31.4133,147921.22925388,0
+SCL.US,D,20110204,000000,31.6144,32.8594,31.0191,32.3453,82443.313674074,0
+SCL.US,D,20110207,000000,32.1433,32.6929,32.1433,32.5761,85196.505807081,0
+SCL.US,D,20110208,000000,32.3364,32.4939,31.5658,32.4939,121104.10808156,0
+SCL.US,D,20110209,000000,32.0492,32.5008,31.1488,31.5361,117134.34223375,0
+SCL.US,D,20110210,000000,31.8372,31.8372,31.445,31.5401,51189.989262868,0
+SCL.US,D,20110211,000000,31.4568,31.6242,30.7556,30.8388,58561.113488421,0
+SCL.US,D,20110214,000000,30.9081,30.9081,30.305,30.3891,98469.779357737,0
+SCL.US,D,20110215,000000,30.2456,30.3317,29.5998,29.7413,96414.224101851,0
+SCL.US,D,20110216,000000,29.7047,30.2623,29.6086,30.2366,76145.39928988,0
+SCL.US,D,20110218,000000,30.6675,30.9121,30.4168,30.9121,36086.30231392,0
+SCL.US,D,20110222,000000,30.5644,31.0359,30.4168,30.4337,55199.129695641,0
+SCL.US,D,20110223,000000,30.3435,30.6139,30.0771,30.0899,113493.70753202,0
+SCL.US,D,20110224,000000,30.1979,30.7437,29.886,30.3387,88624.113908129,0
+SCL.US,D,20110225,000000,30.1979,30.8359,30.1979,30.6239,77358.944190458,0
+SCL.US,D,20110228,000000,30.6893,30.7427,30.1216,30.3941,74120.132176271,0
+SCL.US,D,20110301,000000,30.5238,30.722,30.2079,30.3841,82339.324385589,0
+SCL.US,D,20110302,000000,30.4892,30.4921,30.1979,30.2217,73458.841069884,0
+SCL.US,D,20110303,000000,30.4416,31.35,30.4416,30.7041,80085.886600157,0
+SCL.US,D,20110304,000000,30.5427,31.0815,30.0602,31.0636,81451.881816864,0
+SCL.US,D,20110307,000000,31.0914,31.2646,30.2456,30.8171,80377.662370762,0
+SCL.US,D,20110308,000000,30.709,31.7708,30.6803,31.4817,74908.633480224,0
+SCL.US,D,20110309,000000,31.3826,31.6332,31.1538,31.4084,43253.486381473,0
+SCL.US,D,20110310,000000,30.8081,30.921,30.501,30.7625,66746.988741233,0
+SCL.US,D,20110311,000000,30.4001,30.6109,30.1722,30.2286,43350.40843676,0
+SCL.US,D,20110314,000000,30.1979,30.8359,30.1979,30.4416,58230.972737599,0
+SCL.US,D,20110315,000000,30.1979,30.4555,29.9087,30.3317,48326.750212921,0
+SCL.US,D,20110316,000000,30.309,30.8516,30.1346,30.1455,114521.48515996,0
+SCL.US,D,20110317,000000,30.8477,30.8477,30.0909,30.1425,39854.147213217,0
+SCL.US,D,20110318,000000,30.2723,30.3704,30.0899,30.0899,156783.53968423,0
+SCL.US,D,20110321,000000,30.5882,30.7625,30.2168,30.7507,40508.371086407,0
+SCL.US,D,20110322,000000,30.8903,30.9121,30.6109,30.8359,34531.511010352,0
+SCL.US,D,20110323,000000,30.8477,31.0815,30.3129,30.9349,29035.222791764,0
+SCL.US,D,20110324,000000,31.0309,31.0309,30.6952,30.7912,21094.681491398,0
+SCL.US,D,20110325,000000,31.0557,31.2856,30.8566,30.916,36416.443064743,0
+SCL.US,D,20110328,000000,30.9398,31.1538,30.7298,30.8606,57419.250524567,0
+SCL.US,D,20110329,000000,30.7873,31.1102,30.7873,31.0587,39940.973221078,0
+SCL.US,D,20110330,000000,31.0864,31.2676,30.931,31.131,38671.900059659,0
+SCL.US,D,20110331,000000,31.2636,31.3894,31.0498,31.3894,45758.315747806,0
+SCL.US,D,20110401,000000,31.2212,31.8818,31.0636,31.5618,51083.980764898,0
+SCL.US,D,20110404,000000,31.7372,31.8739,31.3894,31.8372,45727.018000786,0
+SCL.US,D,20110405,000000,31.6055,32.177,31.6055,32.0878,56481.327718713,0
+SCL.US,D,20110406,000000,32.2602,32.5681,32.0967,32.2315,55910.901039157,0
+SCL.US,D,20110407,000000,32.0522,32.4444,32.0363,32.0412,28597.054333486,0
+SCL.US,D,20110408,000000,32.07,32.2393,32.0412,32.0412,16668.574299942,0
+SCL.US,D,20110411,000000,32.0284,32.1096,31.5014,31.76,46599.316498372,0
+SCL.US,D,20110412,000000,31.6569,31.8976,31.3914,31.5598,49997.646061885,0
+SCL.US,D,20110413,000000,31.8372,31.8461,30.7873,31.0954,104162.94050113,0
+SCL.US,D,20110414,000000,31.0062,31.1488,30.6328,31.0241,26513.230144808,0
+SCL.US,D,20110415,000000,30.7834,31.4221,30.6109,31.2993,38288.25025748,0
+SCL.US,D,20110418,000000,30.7437,30.8943,30.6031,30.7714,35409.867136394,0
+SCL.US,D,20110419,000000,30.7714,31.1488,30.1979,30.4248,33944.930654915,0
+SCL.US,D,20110420,000000,30.9944,31.3203,30.8171,31.2856,24732.287378902,0
+SCL.US,D,20110421,000000,31.4965,31.4965,30.8943,31.1588,20138.585800178,0
+SCL.US,D,20110425,000000,31.0012,31.231,30.7952,30.9577,14008.265803252,0
+SCL.US,D,20110426,000000,31.0815,31.4183,30.9081,31.1349,40926.347449833,0
+SCL.US,D,20110427,000000,31.1726,31.2646,30.9894,31.131,33167.535003131,0
+SCL.US,D,20110428,000000,31.1726,31.3033,30.4624,31.1726,37588.594170875,0
+SCL.US,D,20110429,000000,31.3637,31.3637,31.0646,31.1608,75526.511582681,0
+SCL.US,D,20110502,000000,31.2261,31.2906,30.5744,30.6081,57689.824595578,0
+SCL.US,D,20110503,000000,31.2409,31.2626,30.2089,30.2188,89359.106160725,0
+SCL.US,D,20110504,000000,30.2217,30.309,29.6909,29.873,63512.215146018,0
+SCL.US,D,20110505,000000,30.0058,30.0058,29.2639,29.5521,95745.865762265,0
+SCL.US,D,20110506,000000,30.0158,30.0158,29.0599,29.1827,86582.693118639,0
+SCL.US,D,20110509,000000,28.9955,29.1589,28.9618,29.0797,60753.974989298,0
+SCL.US,D,20110510,000000,29.3184,29.3897,29.0163,29.1015,56123.927639841,0
+SCL.US,D,20110511,000000,29.1788,29.1788,28.4131,28.9212,126955.77716954,0
+SCL.US,D,20110512,000000,28.836,29.1946,28.7816,28.8311,66317.906725638,0
+SCL.US,D,20110513,000000,28.9925,29.0272,28.3567,28.6072,61839.300087568,0
+SCL.US,D,20110516,000000,28.3349,28.8261,28.1041,28.109,33069.603343101,0
+SCL.US,D,20110517,000000,27.7287,28.2339,27.7287,27.7881,58987.166689789,0
+SCL.US,D,20110518,000000,27.8911,27.9238,27.5098,27.7069,104965.57627148,0
+SCL.US,D,20110519,000000,27.9565,28.0258,27.4702,27.8356,225077.24289109,0
+SCL.US,D,20110520,000000,27.9238,28.6646,27.8248,28.3666,179888.3442181,0
+SCL.US,D,20110523,000000,27.9327,28.0486,27.7505,27.8198,129311.18503397,0
+SCL.US,D,20110524,000000,27.8277,28.2289,27.5762,27.7604,130383.38527059,0
+SCL.US,D,20110525,000000,27.7722,28.1734,27.7722,27.8911,94634.290940688,0
+SCL.US,D,20110526,000000,27.8911,28.2388,27.7217,28.2219,43772.423219157,0
+SCL.US,D,20110527,000000,28.5052,28.7687,28.3754,28.6826,91126.924064977,0
+SCL.US,D,20110531,000000,28.8004,29.3491,28.7924,29.1817,141294.18372361,0
+SCL.US,D,20110601,000000,29.1788,29.5988,29.1788,29.2807,218943.89407993,0
+SCL.US,D,20110602,000000,29.259,29.2807,29.0123,29.1312,69375.999490903,0
+SCL.US,D,20110603,000000,28.734,28.8618,27.6346,28.1734,77841.535257409,0
+SCL.US,D,20110606,000000,28.2696,28.4131,27.8198,27.8564,58092.656887866,0
+SCL.US,D,20110607,000000,28.1912,28.3051,27.8149,27.8149,30213.431526352,0
+SCL.US,D,20110608,000000,27.8277,27.9743,27.7069,27.7069,38338.730494609,0
+SCL.US,D,20110609,000000,27.7337,28.1467,27.6613,27.9852,39082.809189888,0
+SCL.US,D,20110610,000000,27.908,28.004,27.2324,27.4315,77290.291067962,0
+SCL.US,D,20110613,000000,27.694,28.0308,27.6138,27.9287,89963.859401528,0
+SCL.US,D,20110614,000000,28.1417,28.7212,28.1417,28.7083,32057.979391039,0
+SCL.US,D,20110615,000000,28.4458,28.9351,28.31,28.5982,96364.753469465,0
+SCL.US,D,20110616,000000,28.6836,29.4847,28.4964,29.1351,243683.24869204,0
+SCL.US,D,20110617,000000,29.2936,29.3917,28.5598,28.6904,131058.81084337,0
+SCL.US,D,20110620,000000,28.6479,28.9014,28.3953,28.7558,60183.548309742,0
+SCL.US,D,20110621,000000,28.9925,29.3283,28.836,28.8885,136118.94981316,0
+SCL.US,D,20110622,000000,28.8172,29.0123,28.737,28.8004,123559.46681551,0
+SCL.US,D,20110623,000000,28.5865,29.1223,28.4458,29.0846,113173.66282863,0
+SCL.US,D,20110624,000000,29.0499,29.46,28.8212,29.2095,352730.65693774,0
+SCL.US,D,20110627,000000,29.2442,30.0909,28.949,29.9454,79045.993715303,0
+SCL.US,D,20110628,000000,30.1128,30.1128,29.772,30.0445,45463.511162973,0
+SCL.US,D,20110629,000000,30.0405,30.5169,29.9217,30.3287,52074.403017366,0
+SCL.US,D,20110630,000000,30.4654,30.8546,30.1979,30.8199,64478.406884664,0
+SCL.US,D,20110701,000000,30.8388,31.4588,30.6655,31.348,61009.40498917,0
+SCL.US,D,20110705,000000,31.2726,31.4321,31.0448,31.2876,84402.956479416,0
+SCL.US,D,20110706,000000,31.3777,32.1324,31.2152,32.062,74653.203480352,0
+SCL.US,D,20110707,000000,32.169,33.2358,32.0799,33.1348,74775.365654204,0
+SCL.US,D,20110708,000000,32.7256,33.4556,32.6158,33.2061,85323.716004646,0
+SCL.US,D,20110711,000000,32.6375,33.0942,32.4414,32.6198,69093.310162982,0
+SCL.US,D,20110712,000000,32.5949,32.6812,32.3602,32.5701,35379.578994117,0
+SCL.US,D,20110713,000000,32.7336,32.7336,32.3017,32.5207,83995.076163415,0
+SCL.US,D,20110714,000000,32.5968,32.5968,31.7273,31.7778,64535.95435499,0
+SCL.US,D,20110715,000000,31.8362,31.8362,31.3964,31.6045,55943.20839092,0
+SCL.US,D,20110718,000000,31.4371,31.5648,30.8903,31.1151,38587.093261283,0
+SCL.US,D,20110719,000000,31.4817,32.0284,31.1191,32.0155,61311.2768072,0
+SCL.US,D,20110720,000000,31.8699,32.3988,31.7401,32.0829,39020.213695848,0
+SCL.US,D,20110721,000000,32.0927,32.9397,32.0927,32.8187,52349.015507347,0
+SCL.US,D,20110722,000000,32.8049,32.9793,32.5564,32.9793,42084.364089569,0
+SCL.US,D,20110725,000000,32.5613,33.2992,32.5514,33.2269,72568.369686931,0
+SCL.US,D,20110726,000000,33.2586,33.5468,33.1516,33.1982,54684.231276927,0
+SCL.US,D,20110727,000000,33.4785,34.7076,33.4785,34.5601,120043.01349712,0
+SCL.US,D,20110728,000000,34.7463,35.7099,34.6145,34.7333,104515.29255629,0
+SCL.US,D,20110729,000000,34.1788,34.7433,33.8529,34.4719,59843.311511494,0
+SCL.US,D,20110801,000000,34.7284,34.7284,33.9023,34.046,37296.81840027,0
+SCL.US,D,20110802,000000,34.0787,34.0787,33.0665,33.1209,64371.38878195,0
+SCL.US,D,20110803,000000,33.0051,33.2536,32.2285,33.1853,66286.608978618,0
+SCL.US,D,20110804,000000,32.9217,33.0041,31.7897,31.8124,247408.69019215,0
+SCL.US,D,20110805,000000,30.9804,32.8356,30.7288,31.9551,74000.998816647,0
+SCL.US,D,20110808,000000,31.2914,32.2443,30.0612,30.0612,153502.32427085,0
+SCL.US,D,20110809,000000,30.7338,31.8134,29.457,31.2993,187728.93464894,0
+SCL.US,D,20110810,000000,31.0072,31.3173,30.3674,30.4485,102862.56959268,0
+SCL.US,D,20110811,000000,30.7546,32.5821,30.7546,31.7223,84419.110155297,0
+SCL.US,D,20110812,000000,31.8679,32.3206,31.3013,31.5628,90404.047069292,0
+SCL.US,D,20110815,000000,31.7362,32.3067,31.3797,32.0284,107802.56559812,0
+SCL.US,D,20110816,000000,31.7669,32.0878,31.5648,31.9164,121428.19120393,0
+SCL.US,D,20110817,000000,32.0927,32.178,31.5212,31.968,33264.457058418,0
+SCL.US,D,20110818,000000,30.931,32.2939,30.1246,30.5763,147607.24217894,0
+SCL.US,D,20110819,000000,30.2406,31.1468,30.187,30.5347,98366.799673994,0
+SCL.US,D,20110822,000000,31.1755,31.1755,30.1148,30.503,78561.383438866,0
+SCL.US,D,20110823,000000,30.712,32.2572,30.4298,32.2325,96886.719121377,0
+SCL.US,D,20110824,000000,32.0878,32.5958,31.9778,32.4929,64490.522141574,0
+SCL.US,D,20110825,000000,32.5207,32.5207,31.7986,31.7986,140323.953566,0
+SCL.US,D,20110826,000000,31.4351,32.1571,30.8725,32.0571,147736.471586,0
+SCL.US,D,20110829,000000,32.3304,33.3517,32.2325,33.0119,126583.23301953,0
+SCL.US,D,20110830,000000,32.7693,33.5557,32.5998,33.3794,85579.146004517,0
+SCL.US,D,20110831,000000,33.5934,33.8063,32.796,33.0021,106738.44219944,0
+SCL.US,D,20110901,000000,32.8069,33.1892,31.8085,32.067,93949.778925221,0
+SCL.US,D,20110902,000000,31.346,31.7064,30.7407,31.0825,154872.35790653,0
+SCL.US,D,20110906,000000,30.4555,31.0458,30.3752,30.9764,82235.335097103,0
+SCL.US,D,20110907,000000,31.4301,31.8263,31.3053,31.7768,57141.609220358,0
+SCL.US,D,20110908,000000,31.6826,31.9293,30.5159,30.6516,64293.649216772,0
+SCL.US,D,20110909,000000,30.304,30.6259,29.7562,30.3614,114431.63033787,0
+SCL.US,D,20110912,000000,29.9968,30.6605,29.6373,30.4941,87652.87414577,0
+SCL.US,D,20110913,000000,30.5288,31.0022,30.1782,30.8823,141569.80581834,0
+SCL.US,D,20110914,000000,31.2559,31.2626,30.088,30.9487,83148.017784393,0
+SCL.US,D,20110915,000000,30.9587,31.7183,30.8428,31.4925,105241.1983662,0
+SCL.US,D,20110916,000000,31.2062,31.7213,31.2062,31.4965,135729.24238253,0
+SCL.US,D,20110919,000000,31.0646,31.2666,30.7338,30.8943,107376.51239675,0
+SCL.US,D,20110920,000000,30.8863,31.0022,30.0929,30.1445,152047.4838368,0
+SCL.US,D,20110921,000000,30.1495,31.0973,29.7413,29.883,93564.109913557,0
+SCL.US,D,20110922,000000,28.5271,29.773,28.5271,29.5116,110337.68310673,0
+SCL.US,D,20110923,000000,29.5214,30.6605,29.252,30.2119,76384.675613871,0
+SCL.US,D,20110926,000000,30.2158,30.6753,29.9968,30.6397,54802.355031808,0
+SCL.US,D,20110927,000000,31.336,32.2482,31.0785,31.4351,101628.83259726,0
+SCL.US,D,20110928,000000,31.332,31.5817,29.5076,29.5423,73956.576207974,0
+SCL.US,D,20110929,000000,30.1019,30.3,29.456,30.3,63378.947319997,0
+SCL.US,D,20110930,000000,30.0236,30.2227,29.2154,29.3104,105065.527141,0
+SCL.US,D,20111003,000000,29.1421,29.7562,28.2012,28.5795,116966.74784648,0
+SCL.US,D,20111004,000000,28.4715,30.5397,28.3517,30.4475,160220.23422796,0
+SCL.US,D,20111005,000000,30.4049,30.4991,28.6706,29.78,144828.80992738,0
+SCL.US,D,20111006,000000,29.776,29.8047,29.2302,29.7037,123106.15428609,0
+SCL.US,D,20111007,000000,29.776,29.9831,28.4181,28.4964,125901.74981829,0
+SCL.US,D,20111010,000000,29.0113,30.4099,28.8192,30.3752,80166.654979564,0
+SCL.US,D,20111011,000000,30.3534,31.6114,30.2069,31.328,106433.54156718,0
+SCL.US,D,20111012,000000,31.4678,32.7366,31.4678,32.5038,66772.228859798,0
+SCL.US,D,20111013,000000,32.3998,32.5534,31.6114,32.5087,132798.35981484,0
+SCL.US,D,20111014,000000,32.7316,33.936,32.4563,33.6963,73989.893164479,0
+SCL.US,D,20111017,000000,33.5934,33.8559,31.9412,32.0492,109022.16812714,0
+SCL.US,D,20111018,000000,31.863,33.1417,31.6599,32.9337,72303.853244376,0
+SCL.US,D,20111019,000000,32.5998,34.5314,32.4048,33.1704,203325.30871227,0
+SCL.US,D,20111020,000000,33.0158,33.0158,31.0735,31.9363,133320.32546674,0
+SCL.US,D,20111021,000000,32.787,32.787,31.9501,32.6535,70038.300202034,0
+SCL.US,D,20111024,000000,32.5958,33.9173,32.5958,33.8092,107778.33508429,0
+SCL.US,D,20111025,000000,33.7023,33.7023,32.0967,32.2185,60664.120167209,0
+SCL.US,D,20111026,000000,32.7553,33.0892,31.8887,32.8733,38445.748597322,0
+SCL.US,D,20111027,000000,33.9173,35.8794,33.6409,35.2891,116688.09693754,0
+SCL.US,D,20111028,000000,34.9018,35.2455,34.1005,34.2035,69338.644115428,0
+SCL.US,D,20111031,000000,33.6558,34.4748,33.523,33.7211,50909.319144432,0
+SCL.US,D,20111101,000000,32.7197,32.9188,31.8749,32.1007,88750.314500951,0
+SCL.US,D,20111102,000000,32.9297,32.9427,32.1828,32.8564,44407.464602238,0
+SCL.US,D,20111103,000000,33.1328,34.6759,33.0445,34.6759,54711.490604976,0
+SCL.US,D,20111104,000000,34.4768,34.4768,33.6805,34.35,66973.140203571,0
+SCL.US,D,20111107,000000,34.365,34.4541,33.7885,34.4541,34225.600773352,0
+SCL.US,D,20111108,000000,34.6095,35.3851,34.1609,35.0642,129902.81341312,0
+SCL.US,D,20111109,000000,34.1926,34.3413,33.3269,33.8479,119786.57389251,0
+SCL.US,D,20111110,000000,34.3105,36.0992,33.9193,34.9166,184674.88030265,0
+SCL.US,D,20111111,000000,35.1563,35.8309,35.0622,35.818,56067.389774257,0
+SCL.US,D,20111114,000000,35.6762,35.7596,35.2277,35.4099,54083.516455093,0
+SCL.US,D,20111115,000000,35.4377,36.4697,35.1375,36.1409,179997.38153029,0
+SCL.US,D,20111116,000000,35.3366,35.3366,34.3937,35.0514,231200.49565482,0
+SCL.US,D,20111117,000000,35.0642,35.2594,34.4323,34.5353,97549.019832507,0
+SCL.US,D,20111118,000000,34.77,35.0345,34.0519,34.4719,95074.478608452,0
+SCL.US,D,20111121,000000,33.9568,34.2846,33.1645,33.4873,82944.077626392,0
+SCL.US,D,20111122,000000,33.6755,33.7805,33.0475,33.1546,54371.253806728,0
+SCL.US,D,20111123,000000,32.8504,33.4041,31.9224,32.1611,102747.47465203,0
+SCL.US,D,20111125,000000,31.8957,31.9848,31.1706,31.1706,34302.330733787,0
+SCL.US,D,20111128,000000,31.5559,33.0445,31.4737,32.9495,84853.240194605,0
+SCL.US,D,20111129,000000,32.8763,33.3367,32.4711,32.7336,87511.529481809,0
+SCL.US,D,20111130,000000,34.0341,35.8467,33.7231,35.5842,137986.71858693,0
+SCL.US,D,20111201,000000,35.1306,35.4534,33.953,33.9757,114283.21844072,0
+SCL.US,D,20111202,000000,34.6175,35.2584,34.2065,34.6442,54019.911356311,0
+SCL.US,D,20111205,000000,35.2534,35.3446,34.4907,34.8899,71022.664826046,0
+SCL.US,D,20111206,000000,35.0909,35.6892,35.0255,35.3792,37316.000890379,0
+SCL.US,D,20111207,000000,35.2672,35.5832,34.2749,35.4951,39381.652193691,0
+SCL.US,D,20111208,000000,35.0821,35.0821,33.3903,33.4646,64523.839098079,0
+SCL.US,D,20111209,000000,33.6855,34.6592,33.4141,34.3213,75167.092294323,0
+SCL.US,D,20111212,000000,33.7805,34.4719,33.4438,34.2569,68403.750123802,0
+SCL.US,D,20111213,000000,34.6631,34.8394,33.4358,33.6379,31976.201406891,0
+SCL.US,D,20111214,000000,33.6419,33.6805,32.9664,33.0148,49837.118907816,0
+SCL.US,D,20111215,000000,33.6706,34.4234,33.3942,34.1549,47043.542585106,0
+SCL.US,D,20111216,000000,34.5868,35.9309,34.5353,35.2485,268472.07393652,0
+SCL.US,D,20111219,000000,35.7566,36.5727,34.5442,34.6859,110287.2028696,0
+SCL.US,D,20111220,000000,35.5218,36.6401,35.2842,36.4212,89985.061101122,0
+SCL.US,D,20111221,000000,36.232,36.3786,35.7149,36.0992,43185.84286372,0
+SCL.US,D,20111222,000000,36.0418,36.4083,35.7733,35.8843,23708.54816993,0
+SCL.US,D,20111223,000000,35.7249,36.0815,35.5,35.9705,16287.953311991,0
+SCL.US,D,20111227,000000,35.6852,36.3063,35.4812,36.0865,27312.837100929,0
+SCL.US,D,20111228,000000,35.9784,35.9784,34.7036,34.7651,52251.083847317,0
+SCL.US,D,20111229,000000,35.0622,35.3743,34.5779,35.3743,17569.14173032,0
+SCL.US,D,20111230,000000,35.3306,35.3574,34.8275,35.1088,50236.922385876,0
+SCL.US,D,20120103,000000,37.1641,37.1641,35.6892,36.0171,42706.280610996,0
+SCL.US,D,20120104,000000,35.7339,35.8348,35.1266,35.5307,56875.073568318,0
+SCL.US,D,20120105,000000,35.193,35.6495,34.6442,35.3059,44000.59389098,0
+SCL.US,D,20120106,000000,35.1663,35.1851,34.775,34.775,44795.152823387,0
+SCL.US,D,20120109,000000,34.8137,34.987,33.3269,34.3153,61037.673921962,0
+SCL.US,D,20120110,000000,34.7126,35.0207,34.2996,34.8572,49439.33463924,0
+SCL.US,D,20120111,000000,34.6492,35.3841,34.569,35.1751,58614.622539778,0
+SCL.US,D,20120112,000000,35.1563,36.0488,34.8235,36.03,28117.492080762,0
+SCL.US,D,20120113,000000,35.4713,35.8982,35.2306,35.4089,33008.017453804,0
+SCL.US,D,20120117,000000,35.5981,36.129,35.1177,35.1316,59916.003052959,0
+SCL.US,D,20120118,000000,34.9166,36.0865,34.9166,36.0448,50917.395982373,0
+SCL.US,D,20120119,000000,36.2686,36.2686,35.8022,36.0002,37145.377688883,0
+SCL.US,D,20120120,000000,35.8754,36.5609,35.5594,36.5242,26141.69559954,0
+SCL.US,D,20120123,000000,36.5727,36.5727,36.0992,36.3222,10583.686516432,0
+SCL.US,D,20120124,000000,36.0636,37.1918,35.7099,37.0928,93908.385130776,0
+SCL.US,D,20120125,000000,36.856,37.1819,36.7382,37.0324,38969.73345872,0
+SCL.US,D,20120126,000000,37.0798,37.1195,36.3559,36.5767,32883.836070467,0
+SCL.US,D,20120127,000000,36.5609,38.6805,36.2271,38.5368,118241.87863636,0
+SCL.US,D,20120130,000000,38.2041,38.5884,36.8184,37.4067,86595.817980292,0
+SCL.US,D,20120131,000000,37.6425,38.1882,37.1482,37.6385,126968.90203119,0
+SCL.US,D,20120201,000000,37.8237,38.8172,37.5068,38.5061,125163.72875146,0
+SCL.US,D,20120202,000000,38.2774,38.9231,37.7178,37.8366,62814.578268897,0
+SCL.US,D,20120203,000000,38.107,38.9647,37.5275,37.9326,117410.97393322,0
+SCL.US,D,20120206,000000,37.7009,38.0297,37.4651,37.6612,38967.714249234,0
+SCL.US,D,20120207,000000,37.7276,38.001,37.1819,37.5355,23479.367893365,0
+SCL.US,D,20120208,000000,37.6612,37.996,37.3967,37.7108,19610.562519811,0
+SCL.US,D,20120209,000000,37.7703,37.8327,37.2542,37.6712,33320.994924003,0
+SCL.US,D,20120210,000000,37.0908,37.2839,36.5103,36.6491,43770.404009672,0
+SCL.US,D,20120213,000000,37.2146,37.2146,36.4212,37.1027,41297.881995102,0
+SCL.US,D,20120214,000000,38.6617,38.9647,36.0725,36.2637,84930.979759783,0
+SCL.US,D,20120215,000000,36.5955,37.2315,36.1706,36.9778,57905.880010489,0
+SCL.US,D,20120216,000000,36.8827,38.0624,36.8827,38.0347,41587.638556221,0
+SCL.US,D,20120217,000000,38.2238,38.3913,37.3602,37.8118,140187.65692575,0
+SCL.US,D,20120221,000000,37.7187,38.2061,37.587,38.1278,90942.166397085,0
+SCL.US,D,20120222,000000,37.9326,38.1803,37.4681,37.5098,49722.023967162,0
+SCL.US,D,20120223,000000,37.6612,38.1031,37.483,37.8881,27815.620262732,0
+SCL.US,D,20120224,000000,38.0158,38.107,37.5612,37.6563,17479.286908231,0
+SCL.US,D,20120227,000000,37.5355,38.3913,37.365,38.1031,50013.799737767,0
+SCL.US,D,20120228,000000,38.1031,39.5442,38.0317,39.5442,166264.73782176,0
+SCL.US,D,20120229,000000,39.3154,40.4257,38.2734,38.416,137334.51392323,0
+SCL.US,D,20120301,000000,38.5597,38.6607,37.1542,37.1542,59507.113132216,0
+SCL.US,D,20120302,000000,37.0421,37.6335,36.2409,36.7124,70723.821822243,0
+SCL.US,D,20120305,000000,36.9867,38.1278,36.4548,38.001,63968.556489662,0
+SCL.US,D,20120306,000000,37.6662,37.9466,36.6748,36.7758,44255.014286109,0
+SCL.US,D,20120307,000000,37.8069,38.1228,36.6668,37.0958,100840.33129331,0
+SCL.US,D,20120308,000000,37.385,37.5246,36.4688,36.965,57094.157797457,0
+SCL.US,D,20120309,000000,37.0174,37.3166,36.8392,37.1095,87025.90960063,0
+SCL.US,D,20120312,000000,37.0174,37.389,36.7302,37.3017,34106.467413727,0
+SCL.US,D,20120313,000000,37.7009,39.2975,37.377,39.1737,112605.25535855,0
+SCL.US,D,20120314,000000,38.0931,39.1035,37.6385,37.8207,49574.621674746,0
+SCL.US,D,20120315,000000,37.9376,38.1664,36.9917,37.8554,52857.856297605,0
+SCL.US,D,20120316,000000,37.9594,38.6656,37.4958,37.6889,99395.58690668,0
+SCL.US,D,20120319,000000,37.5949,39.4709,36.9987,38.9222,113167.60520017,0
+SCL.US,D,20120320,000000,38.6191,38.8687,38.001,38.1615,40226.691363228,0
+SCL.US,D,20120321,000000,38.4814,38.8865,38.0763,38.5041,50609.466535887,0
+SCL.US,D,20120322,000000,37.8505,38.6191,37.3393,37.996,59234.51985172,0
+SCL.US,D,20120323,000000,38.4547,38.9271,37.9466,38.5685,70435.074865866,0
+SCL.US,D,20120326,000000,39.144,39.9334,38.9687,39.3709,94644.386988114,0
+SCL.US,D,20120327,000000,39.4382,39.4461,38.7192,38.7419,45964.275115291,0
+SCL.US,D,20120328,000000,38.7112,39.0618,38.3953,38.7232,37148.406503111,0
+SCL.US,D,20120329,000000,38.4993,39.3124,38.4547,39.1133,26465.778721907,0
+SCL.US,D,20120330,000000,39.5402,39.5442,38.522,38.5824,40934.424287774,0
+SCL.US,D,20120402,000000,38.9222,39.7205,38.6578,39.6691,87453.982011482,0
+SCL.US,D,20120403,000000,39.2788,39.5353,38.7519,38.828,49884.570330717,0
+SCL.US,D,20120404,000000,38.5348,38.8637,37.4523,37.9505,85627.607032161,0
+SCL.US,D,20120405,000000,38.2199,38.4774,37.8505,37.9881,27876.196547286,0
+SCL.US,D,20120409,000000,38.0407,38.2238,37.3066,37.3967,66317.906725638,0
+SCL.US,D,20120410,000000,37.3967,37.8911,36.338,37.0214,88768.487386317,0
+SCL.US,D,20120411,000000,37.4681,38.1149,37.2799,37.8327,76349.339447881,0
+SCL.US,D,20120412,000000,38.0446,38.4329,37.5781,38.1971,71742.513007503,0
+SCL.US,D,20120413,000000,38.0931,38.1615,37.372,37.8951,76869.285890308,0
+SCL.US,D,20120416,000000,38.1615,38.311,37.3453,38.0792,31063.518719601,0
+SCL.US,D,20120417,000000,38.4854,39.352,38.4407,38.5547,59019.474041551,0
+SCL.US,D,20120418,000000,38.3022,38.9043,38.1278,38.6944,39561.36183787,0
+SCL.US,D,20120419,000000,38.7419,38.9885,38.1228,38.5647,39680.495197494,0
+SCL.US,D,20120420,000000,38.942,39.5442,38.6607,38.7766,55832.151869236,0
+SCL.US,D,20120423,000000,38.0545,38.3299,37.7009,37.795,92038.597147523,0
+SCL.US,D,20120424,000000,37.3503,38.7329,37.3503,38.7112,109339.18401632,0
+SCL.US,D,20120425,000000,39.5224,40.2336,38.8459,39.2589,154708.80193824,0
+SCL.US,D,20120426,000000,39.051,39.7909,38.8944,39.4877,88624.113908129,0
+SCL.US,D,20120427,000000,39.1649,41.0527,39.0371,40.6783,109399.76030087,0
+SCL.US,D,20120430,000000,40.7081,40.7081,39.6541,39.9256,63191.160837878,0
+SCL.US,D,20120501,000000,39.9503,40.5099,39.4313,39.5165,94769.577976193,0
+SCL.US,D,20120502,000000,39.1074,40.0257,38.946,39.9593,67145.782614551,0
+SCL.US,D,20120503,000000,39.9324,40.1959,39.1529,39.767,69575.901229934,0
+SCL.US,D,20120504,000000,39.4758,39.7472,38.6062,38.8637,81542.746243696,0
+SCL.US,D,20120507,000000,38.8994,39.6076,38.3546,39.4917,62456.168585282,0
+SCL.US,D,20120508,000000,39.0578,40.3733,39.0578,40.2643,71858.6175529,0
+SCL.US,D,20120509,000000,39.6344,40.2821,39.1669,39.7422,55936.141157722,0
+SCL.US,D,20120510,000000,40.0454,40.1494,39.1797,39.5383,64975.132418011,0
+SCL.US,D,20120511,000000,39.2193,40.2148,39.1579,39.8046,68496.633760119,0
+SCL.US,D,20120514,000000,39.3659,39.4461,38.7726,38.8944,50188.461358232,0
+SCL.US,D,20120515,000000,39.0737,39.7512,38.9321,39.3867,51448.448076968,0
+SCL.US,D,20120516,000000,39.4461,40.295,39.359,39.459,128343.98369058,0
+SCL.US,D,20120517,000000,39.6126,39.9057,38.6498,38.8113,104410.29366306,0
+SCL.US,D,20120518,000000,38.6755,38.9281,37.802,38.2228,108340.68492591,0
+SCL.US,D,20120521,000000,38.2228,39.5204,38.1872,39.4481,70787.426921026,0
+SCL.US,D,20120522,000000,39.4283,39.5204,38.4676,39.1529,122661.92819937,0
+SCL.US,D,20120523,000000,38.8201,39.9453,38.6339,39.8622,54479.281514184,0
+SCL.US,D,20120524,000000,39.981,40.1108,39.1242,39.9641,49393.902425824,0
+SCL.US,D,20120525,000000,39.9057,40.2098,39.767,40.0592,69413.354866379,0
+SCL.US,D,20120529,000000,40.2643,40.8219,39.9413,40.5842,58372.317401559,0
+SCL.US,D,20120530,000000,40.2989,40.6327,39.9553,39.9553,30943.375755235,0
+SCL.US,D,20120531,000000,40.1514,40.3663,39.7046,39.8363,102454.68927669,0
+SCL.US,D,20120601,000000,39.1669,39.985,39.0718,39.5075,81368.08462323,0
+SCL.US,D,20120604,000000,39.5521,39.8879,39.3005,39.6778,50124.85625945,0
+SCL.US,D,20120605,000000,39.4986,39.8275,38.833,39.4362,78143.40707544,0
+SCL.US,D,20120606,000000,39.9681,40.8259,39.8542,40.7149,149885.92008294,0
+SCL.US,D,20120607,000000,41.1835,41.447,40.394,40.4812,94312.227027806,0
+SCL.US,D,20120608,000000,40.187,41.4816,40.187,40.9646,156404.93790576,0
+SCL.US,D,20120611,000000,41.4231,41.4231,39.8671,39.871,114728.4541322,0
+SCL.US,D,20120612,000000,40.2197,40.8972,39.557,40.6525,79647.718141879,0
+SCL.US,D,20120613,000000,40.6525,41.3796,40.2959,40.5456,50737.686338194,0
+SCL.US,D,20120614,000000,40.6852,41.2251,40.3623,41.1022,42349.890136867,0
+SCL.US,D,20120615,000000,41.1438,41.5133,41.0339,41.0339,139197.23467328,0
+SCL.US,D,20120618,000000,40.4534,40.6872,39.6739,39.985,138554.11645227,0
+SCL.US,D,20120619,000000,40.2504,41.5163,40.0494,41.432,84956.219878348,0
+SCL.US,D,20120620,000000,41.6034,41.6441,40.7486,41.125,29101.856704775,0
+SCL.US,D,20120621,000000,40.9061,41.012,39.0381,39.3422,91693.312325562,0
+SCL.US,D,20120622,000000,39.4283,40.1455,38.9944,39.671,586091.70674168,0
+SCL.US,D,20120625,000000,39.0628,39.8622,38.6378,39.2401,61530.361036339,0
+SCL.US,D,20120626,000000,39.462,40.2098,39.0351,39.8146,45297.935985191,0
+SCL.US,D,20120627,000000,39.4986,40.4257,39.4986,40.0721,37049.465238339,0
+SCL.US,D,20120628,000000,39.7235,40.1197,39.3719,40.1197,45048.563613774,0
+SCL.US,D,20120629,000000,40.9913,41.6519,40.7099,41.5133,84528.147467495,0
+SCL.US,D,20120702,000000,41.5044,41.6519,40.394,41.6212,73050.960753883,0
+SCL.US,D,20120703,000000,41.432,41.648,41.0834,41.5648,69511.286526409,0
+SCL.US,D,20120705,000000,41.4183,41.432,40.8308,41.1963,118501.3470552,0
+SCL.US,D,20120706,000000,41.4003,41.4003,40.6724,40.8507,35496.693144256,0
+SCL.US,D,20120709,000000,40.6724,41.5291,40.6189,41.2359,135156.79649349,0
+SCL.US,D,20120710,000000,41.427,41.5865,40.4851,40.5099,56991.178113714,0
+SCL.US,D,20120711,000000,40.7912,41.03,40.2989,40.7773,80040.454386741,0
+SCL.US,D,20120712,000000,40.5842,41.5687,40.1692,41.1061,82944.077626392,0
+SCL.US,D,20120713,000000,41.3429,42.4354,41.3429,42.1402,61275.94064121,0
+SCL.US,D,20120716,000000,41.9639,41.9639,41.1438,41.5817,38342.768913579,0
+SCL.US,D,20120717,000000,42.0273,42.3245,40.8714,41.3846,82778.50244861,0
+SCL.US,D,20120718,000000,41.2905,42.478,41.2905,41.864,69816.187158667,0
+SCL.US,D,20120719,000000,42.1264,42.5037,39.977,42.3452,59092.165583017,0
+SCL.US,D,20120720,000000,41.8688,43.1962,41.7172,43.0217,82771.435215412,0
+SCL.US,D,20120723,000000,42.5424,43.1535,42.0224,42.3482,194733.57235294,0
+SCL.US,D,20120724,000000,42.6998,42.6998,40.5505,41.1557,51037.538946739,0
+SCL.US,D,20120725,000000,41.1557,41.231,39.4065,39.4313,87819.458928295,0
+SCL.US,D,20120726,000000,40.0257,40.0257,37.6583,37.8495,82666.436322184,0
+SCL.US,D,20120727,000000,38.407,39.3609,38.0188,39.048,106242.72627083,0
+SCL.US,D,20120730,000000,38.9133,39.4283,38.7419,38.9519,72230.152098168,0
+SCL.US,D,20120731,000000,38.6498,39.3005,38.5914,39.0797,87706.383197127,0
+SCL.US,D,20120801,000000,39.0747,39.1797,38.5685,38.5685,78599.748419084,0
+SCL.US,D,20120802,000000,38.3763,39.043,37.8495,38.2872,42413.495235649,0
+SCL.US,D,20120803,000000,38.9281,39.671,38.8568,39.1995,102548.58251774,0
+SCL.US,D,20120806,000000,39.1995,40.3743,38.8736,39.6393,58751.928784768,0
+SCL.US,D,20120807,000000,39.981,40.809,39.3193,40.2989,90637.265764827,0
+SCL.US,D,20120808,000000,40.3089,40.7001,39.9364,40.6852,64984.218860694,0
+SCL.US,D,20120809,000000,40.4207,40.9873,40.0899,40.5605,44789.095194932,0
+SCL.US,D,20120810,000000,40.6189,40.9339,40.0494,40.5188,72313.949291802,0
+SCL.US,D,20120813,000000,40.3366,40.5188,39.671,40.5049,71205.403284452,0
+SCL.US,D,20120814,000000,40.7813,40.9646,40.3039,40.6189,62236.074751401,0
+SCL.US,D,20120815,000000,40.6724,41.3359,40.5278,41.1835,55988.640604336,0
+SCL.US,D,20120816,000000,41.3261,41.8738,40.7685,41.86,48464.056457911,0
+SCL.US,D,20120817,000000,41.7946,42.5037,41.6401,42.4998,48306.558118069,0
+SCL.US,D,20120820,000000,42.4998,42.9326,42.0184,42.6354,71481.025379176,0
+SCL.US,D,20120821,000000,42.4196,43.1872,41.8995,42.0768,43208.054168057,0
+SCL.US,D,20120822,000000,42.1353,42.7275,41.0973,42.3849,134750.93538698,0
+SCL.US,D,20120823,000000,42.4246,42.4246,41.5044,41.864,36729.420534942,0
+SCL.US,D,20120824,000000,41.6569,42.474,41.4548,42.1264,85587.222842458,0
+SCL.US,D,20120827,000000,42.4354,42.6642,41.851,42.3532,68462.307198871,0
+SCL.US,D,20120828,000000,42.5305,42.5959,42.0373,42.2007,73882.875061766,0
+SCL.US,D,20120829,000000,42.2254,43.1772,42.2254,43.0188,108252.8493133,0
+SCL.US,D,20120830,000000,42.3809,43.1386,41.549,41.7836,110391.19215808,0
+SCL.US,D,20120831,000000,42.2204,42.5523,41.7382,42.2254,58202.703804807,0
+SCL.US,D,20120904,000000,42.1749,42.7345,41.425,42.4701,41179.75824022,0
+SCL.US,D,20120905,000000,42.0184,43.3179,42.0184,42.9416,62535.927359946,0
+SCL.US,D,20120906,000000,43.1238,43.7588,42.9623,43.7548,132515.67048691,0
+SCL.US,D,20120907,000000,43.7588,44.0559,43.5329,43.7825,42997.046776858,0
+SCL.US,D,20120910,000000,43.8043,44.2045,43.5031,43.8389,53017.373846932,0
+SCL.US,D,20120911,000000,43.9786,44.3956,43.5408,43.8558,43110.122508027,0
+SCL.US,D,20120912,000000,43.7895,44.1568,42.6484,43.2426,40808.223694952,0
+SCL.US,D,20120913,000000,43.1465,43.7855,42.8455,43.2724,131012.36902522,0
+SCL.US,D,20120914,000000,43.3219,43.9182,43.1386,43.1386,107260.40785135,0
+SCL.US,D,20120917,000000,42.9841,43.1723,42.5444,43.0317,56554.019260179,0
+SCL.US,D,20120918,000000,43.1822,44.0023,42.8505,43.8389,44594.241479615,0
+SCL.US,D,20120919,000000,43.6527,44.1104,43.1772,43.409,36880.861246328,0
+SCL.US,D,20120920,000000,43.414,43.937,43.0139,43.8043,64335.043011218,0
+SCL.US,D,20120921,000000,43.9686,44.5868,43.5963,43.6983,97687.33568224,0
+SCL.US,D,20120924,000000,43.9886,44.457,43.5863,43.8122,54350.052107134,0
+SCL.US,D,20120925,000000,44.2045,44.2045,42.7246,42.7475,56869.015939863,0
+SCL.US,D,20120926,000000,41.9629,42.6741,41.9629,42.3769,42780.991361947,0
+SCL.US,D,20120927,000000,42.7515,43.1021,41.7192,42.7475,72618.84992406,0
+SCL.US,D,20120928,000000,42.3929,43.1021,42.2007,42.4929,44392.320531099,0
+SCL.US,D,20121001,000000,42.4602,43.405,42.2413,42.6177,53126.411159131,0
+SCL.US,D,20121002,000000,42.7762,43.1138,42.5483,42.9019,23948.834098663,0
+SCL.US,D,20121003,000000,42.8148,43.1465,42.8148,42.993,44042.997290168,0
+SCL.US,D,20121004,000000,43.3219,43.3219,42.0144,42.5315,83943.586321543,0
+SCL.US,D,20121005,000000,42.5176,43.5329,42.4364,42.6821,56168.350248514,0
+SCL.US,D,20121008,000000,42.7612,44.9037,42.6564,42.9207,18847.301334423,0
+SCL.US,D,20121009,000000,42.8505,43.0644,42.4978,42.6227,31690.483264741,0
+SCL.US,D,20121010,000000,42.585,43.2377,42.3769,42.8673,27530.911725325,0
+SCL.US,D,20121011,000000,43.4397,43.4397,42.479,42.7939,27981.195440514,0
+SCL.US,D,20121012,000000,42.7098,42.8713,42.2641,42.372,40104.529189376,0
+SCL.US,D,20121015,000000,42.7475,43.208,42.3929,43.0604,54048.180289103,0
+SCL.US,D,20121016,000000,43.1386,43.3179,42.8583,43.2496,41641.147607578,0
+SCL.US,D,20121017,000000,43.1822,43.7261,42.5662,43.3219,68942.879056338,0
+SCL.US,D,20121018,000000,43.4358,43.5309,42.7889,43.1555,45205.052348874,0
+SCL.US,D,20121019,000000,42.7662,43.2249,41.7758,42.0898,43492.762705463,0
+SCL.US,D,20121022,000000,43.0971,43.0971,42.3155,42.8543,53004.248985279,0
+SCL.US,D,20121023,000000,42.6325,43.3219,42.2541,42.7889,80109.107509237,0
+SCL.US,D,20121024,000000,41.5707,41.8817,39.6898,40.2979,118755.76745034,0
+SCL.US,D,20121025,000000,40.818,41.4073,40.5882,41.1359,41448.313101746,0
+SCL.US,D,20121026,000000,41.5183,41.7659,40.7685,41.4203,60558.111669238,0
+SCL.US,D,20121031,000000,41.9114,42.5612,41.2925,42.3482,41041.442390487,0
+SCL.US,D,20121101,000000,42.4553,43.3576,42.4553,43.3576,106679.88512437,0
+SCL.US,D,20121102,000000,43.0644,43.6527,42.5097,42.6137,74061.575101202,0
+SCL.US,D,20121105,000000,42.3452,43.3219,42.2284,43.203,48959.772386516,0
+SCL.US,D,20121106,000000,43.0971,44.034,42.9416,43.2724,47974.398157762,0
+SCL.US,D,20121107,000000,42.6958,42.8455,42.069,42.3929,43035.411757076,0
+SCL.US,D,20121108,000000,42.474,42.5394,41.7806,41.7806,40921.29942612,0
+SCL.US,D,20121109,000000,41.0804,42.6048,41.0804,42.3859,69155.905657022,0
+SCL.US,D,20121112,000000,42.2156,43.0466,41.8937,42.2254,67501.163483938,0
+SCL.US,D,20121113,000000,42.2156,42.8099,42.1215,42.2334,32465.85970704,0
+SCL.US,D,20121114,000000,42.166,42.5444,41.5668,41.9629,107043.34283169,0
+SCL.US,D,20121115,000000,41.859,42.2591,41.3499,42.2156,101028.11777543,0
+SCL.US,D,20121116,000000,41.9501,42.4364,41.6281,42.2968,116952.61338009,0
+SCL.US,D,20121119,000000,42.6741,42.8505,41.5113,42.5969,120582.14242966,0
+SCL.US,D,20121120,000000,42.5047,43.7588,42.5047,42.9891,103345.16065964,0
+SCL.US,D,20121121,000000,43.1109,43.7261,42.998,43.3358,42224.699148787,0
+SCL.US,D,20121123,000000,43.3883,43.5408,43.1188,43.3883,34125.649903836,0
+SCL.US,D,20121126,000000,43.3219,43.7508,43.1021,43.7508,80072.761738504,0
+SCL.US,D,20121127,000000,43.6329,44.03,43.1138,43.2991,68051.398068643,0
+SCL.US,D,20121128,000000,43.0178,43.8399,42.9366,43.6854,70273.538107054,0
+SCL.US,D,20121129,000000,43.9053,44.349,43.309,44.349,74037.34458738,0
+SCL.US,D,20121130,000000,44.349,44.6928,43.9291,44.3302,92622.148688733,0
+SCL.US,D,20121203,000000,44.4303,45.502,43.6428,44.0777,60217.87487099,0
+SCL.US,D,20121204,000000,44.1648,44.5491,43.6448,44.3302,104795.96267472,0
+SCL.US,D,20121205,000000,44.5868,44.7017,43.836,44.2529,70147.337514232,0
+SCL.US,D,20121206,000000,44.04,44.7908,43.8815,44.6343,71938.376327563,0
+SCL.US,D,20121207,000000,44.7948,44.7948,44.1738,44.7859,16748.333074606,0
+SCL.US,D,20121210,000000,44.7948,45.2682,44.5868,45.2682,43864.297250732,0
+SCL.US,D,20121211,000000,45.188,45.2682,44.8631,45.2227,68777.303878555,0
+SCL.US,D,20121212,000000,45.3465,45.4485,44.146,44.6135,56321.810169386,0
+SCL.US,D,20121213,000000,44.5491,44.7809,43.9152,44.5957,50899.223097006,0
+SCL.US,D,20121214,000000,44.5818,45.3118,44.5224,44.7205,40205.489663634,0
+SCL.US,D,20121217,000000,45.1217,46.9659,44.9453,46.3201,129762.47835391,0
+SCL.US,D,20121218,000000,46.0794,47.6265,45.6891,47.3472,108562.79796928,0
+SCL.US,D,20121219,000000,47.2868,48.0238,47.2372,47.9178,73727.395931409,0
+SCL.US,D,20121220,000000,48.4052,48.4052,47.2085,48.0594,72841.972572169,0
+SCL.US,D,20121221,000000,47.7909,48.309,47.7187,47.9544,277745.29349709,0
+SCL.US,D,20121224,000000,47.8375,48.11,47.3215,48.0842,23445.041332117,0
+SCL.US,D,20121226,000000,47.9969,48.7309,47.5364,47.8801,70912.617909105,0
+SCL.US,D,20121227,000000,47.9969,48.9895,47.9544,48.5754,83455.947230879,0
+SCL.US,D,20121228,000000,49.2202,49.2202,48.1367,48.3001,68832.832139397,0
+SCL.US,D,20121231,000000,48.3001,49.5828,47.7534,49.2649,74515.897235361,0
+SCL.US,D,20130102,000000,50.3385,51.0863,49.1658,49.7431,139380.98273643,0
+SCL.US,D,20130103,000000,49.7007,50.8555,49.3193,50.1711,58205.732619034,0
+SCL.US,D,20130104,000000,50.3643,50.9575,49.8532,50.5861,64641.962852961,0
+SCL.US,D,20130107,000000,50.2325,50.6822,50.0266,50.3979,47183.877644324,0
+SCL.US,D,20130108,000000,50.3207,50.7357,49.7334,50.3484,87178.359916759,0
+SCL.US,D,20130109,000000,50.4515,51.0032,50.1968,50.711,45896.631597539,0
+SCL.US,D,20130110,000000,50.7714,50.7714,49.3698,50.3732,40398.324169466,0
+SCL.US,D,20130111,000000,50.499,50.7357,49.6907,50.1434,37768.303815053,0
+SCL.US,D,20130114,000000,50.1791,50.5524,49.869,50.5267,42819.356342165,0
+SCL.US,D,20130115,000000,50.1611,50.7714,50.1611,50.5167,20380.890938397,0
+SCL.US,D,20130116,000000,50.4168,50.5167,49.3609,49.5046,46472.106300807,0
+SCL.US,D,20130117,000000,49.6729,50.5089,49.5748,50.2652,84427.186993237,0
+SCL.US,D,20130118,000000,50.1711,51.2963,50.1711,51.0032,74734.981464501,0
+SCL.US,D,20130122,000000,50.9833,51.6153,50.7991,51.4656,76879.381937734,0
+SCL.US,D,20130123,000000,51.3568,51.8094,51.0111,51.3488,37994.45527739,0
+SCL.US,D,20130124,000000,51.2715,51.8292,50.391,50.8456,86642.259798451,0
+SCL.US,D,20130125,000000,51.13,51.8659,50.7624,51.4013,42817.33713268,0
+SCL.US,D,20130128,000000,51.4469,51.8489,51.13,51.643,80912.752884328,0
+SCL.US,D,20130129,000000,51.3488,53.0267,51.3488,52.992,94553.522561282,0
+SCL.US,D,20130130,000000,53.0366,53.1475,51.6153,52.2095,114213.55571348,0
+SCL.US,D,20130131,000000,52.056,52.8495,51.5974,52.0283,81275.200986913,0
+SCL.US,D,20130201,000000,52.2452,52.8495,51.5707,52.3244,89656.939559785,0
+SCL.US,D,20130204,000000,52.2551,52.7929,51.954,52.4829,127202.12072673,0
+SCL.US,D,20130205,000000,52.6968,53.6843,52.5582,52.7157,102409.25706328,0
+SCL.US,D,20130206,000000,52.7315,53.1207,52.5116,52.7651,71319.488620364,0
+SCL.US,D,20130207,000000,52.9206,53.7359,52.5017,53.2198,67245.733484066,0
+SCL.US,D,20130208,000000,53.4843,54.0846,53.1139,53.3981,78408.933122737,0
+SCL.US,D,20130211,000000,53.9666,53.9666,53.3565,53.5853,62427.89965249,0
+SCL.US,D,20130212,000000,53.6656,54.0112,53.0792,53.512,71806.118106286,0
+SCL.US,D,20130213,000000,53.7359,54.9493,53.7102,54.5163,88247.531339148,0
+SCL.US,D,20130214,000000,54.551,54.9968,54.5431,54.9056,125555.45539159,0
+SCL.US,D,20130215,000000,55.1008,55.7951,55.0225,55.3048,107210.93721897,0
+SCL.US,D,20130219,000000,55.0225,57.0273,55.0225,56.9372,137993.78582013,0
+SCL.US,D,20130220,000000,56.8481,57.5948,55.1285,55.2523,103496.60137102,0
+SCL.US,D,20130221,000000,55.6841,55.6841,54.0192,54.6748,95514.666276215,0
+SCL.US,D,20130222,000000,55.1106,55.4385,54.8195,55.4385,77124.71589018,0
+SCL.US,D,20130225,000000,55.5466,55.6,53.7359,53.8052,68484.518503208,0
+SCL.US,D,20130226,000000,54.1559,54.8839,53.3466,54.7491,63080.104316195,0
+SCL.US,D,20130227,000000,54.8304,55.1404,54.1559,54.2757,100713.12109574,0
+SCL.US,D,20130228,000000,54.1023,54.6768,53.8052,54.4669,68855.043443734,0
+SCL.US,D,20130301,000000,53.9112,54.6244,53.0772,54.4996,98278.96406139,0
+SCL.US,D,20130304,000000,54.0657,55.707,53.8845,55.5039,158605.87624458,0
+SCL.US,D,20130305,000000,55.8436,56.5647,55.5139,56.0358,112255.93211762,0
+SCL.US,D,20130306,000000,56.2715,56.7599,55.4435,55.9674,70569.352296629,0
+SCL.US,D,20130307,000000,55.9674,55.9674,54.9898,55.1404,82749.223911075,0
+SCL.US,D,20130308,000000,55.4871,55.7822,54.9235,55.3721,157454.92683804,0
+SCL.US,D,20130311,000000,55.0602,55.8802,55.0602,55.8525,119187.87828015,0
+SCL.US,D,20130312,000000,55.8525,56.5647,55.7624,56.4755,87541.817624087,0
+SCL.US,D,20130313,000000,56.4676,57.158,56.2775,56.9202,196432.7371347,0
+SCL.US,D,20130314,000000,56.8568,57.0183,56.0645,56.6796,96179.995801573,0
+SCL.US,D,20130315,000000,56.7924,57.7998,56.3062,57.2007,299255.93214243,0
+SCL.US,D,20130318,000000,56.8748,56.9817,56.1002,56.4478,90367.701298559,0
+SCL.US,D,20130319,000000,56.4379,56.751,55.6227,56.0813,139904.96759783,0
+SCL.US,D,20130320,000000,56.528,56.8471,56.2547,56.8381,143318.44123249,0
+SCL.US,D,20130321,000000,56.429,56.743,55.8892,56.2626,90573.660666045,0
+SCL.US,D,20130322,000000,56.0358,56.947,56.0358,56.7846,89747.803986617,0
+SCL.US,D,20130325,000000,56.642,57.2938,56.1646,56.5102,65647.529176567,0
+SCL.US,D,20130326,000000,56.6103,57.149,56.3487,56.947,66285.599373876,0
+SCL.US,D,20130327,000000,56.6014,56.6014,55.4335,55.6634,88859.351813149,0
+SCL.US,D,20130328,000000,55.9406,56.4755,55.7158,56.119,156138.40225372,0
+SCL.US,D,20130401,000000,56.2715,56.2715,54.2757,54.5263,109322.02073569,0
+SCL.US,D,20130402,000000,54.56,55.2315,54.4045,54.6332,84774.491024684,0
+SCL.US,D,20130403,000000,54.45,54.6244,53.0841,53.6309,103359.29512604,0
+SCL.US,D,20130404,000000,54.0023,54.2134,53.3714,54.0568,140134.14787439,0
+SCL.US,D,20130405,000000,53.3882,54.7234,53.2753,54.6332,103983.23085694,0
+SCL.US,D,20130408,000000,54.7046,54.971,54.0489,54.8908,82277.738496291,0
+SCL.US,D,20130409,000000,54.8304,55.0265,53.8052,53.8943,62719.675423095,0
+SCL.US,D,20130410,000000,53.9835,54.6332,53.8319,54.4669,162993.61845581,0
+SCL.US,D,20130411,000000,54.5353,54.7313,54.1797,54.569,165693.30153747,0
+SCL.US,D,20130412,000000,54.5877,54.5877,53.9835,54.4836,98176.99398239,0
+SCL.US,D,20130415,000000,54.4124,54.5263,51.7431,52.4602,170961.41908424,0
+SCL.US,D,20130416,000000,53.0673,53.5022,52.4275,53.3377,83386.284503641,0
+SCL.US,D,20130417,000000,53.1377,53.1377,51.4399,52.4889,82921.866322055,0
+SCL.US,D,20130418,000000,52.7038,52.7038,51.5737,51.9927,51298.016970324,0
+SCL.US,D,20130419,000000,52.1373,53.3556,51.8529,52.7227,45823.940056073,0
+SCL.US,D,20130422,000000,52.6166,53.2753,51.5737,53.1723,78346.337628698,0
+SCL.US,D,20130423,000000,53.7735,54.0291,53.0346,53.6031,51022.394875601,0
+SCL.US,D,20130424,000000,53.6031,53.7964,53.4496,53.6388,45097.024641418,0
+SCL.US,D,20130425,000000,53.6388,54.1627,53.4585,53.8131,108711.20986644,0
+SCL.US,D,20130426,000000,53.8656,53.9578,52.6434,53.0426,34924.247255215,0
+SCL.US,D,20130429,000000,53.3882,53.5289,52.79,53.4051,28425.421527248,0
+SCL.US,D,20130430,000000,53.0514,53.0514,48.8182,50.6426,345381.74401654,0
+SCL.US,D,20130501,000000,50.2068,50.2068,46.9827,47.3136,210226.96673253,0
+SCL.US,D,20130502,000000,47.5929,49.1113,47.5374,48.4436,240569.62766593,0
+SCL.US,D,20130503,000000,49.3331,49.8334,48.3209,48.7924,82360.526085183,0
+SCL.US,D,20130506,000000,48.513,48.513,46.9916,47.7732,200019.86278508,0
+SCL.US,D,20130507,000000,47.6959,48.4616,47.6275,48.4169,46134.898316787,0
+SCL.US,D,20130508,000000,48.4526,48.4526,47.7484,48.3734,56643.874082268,0
+SCL.US,D,20130509,000000,48.1465,48.4169,47.6622,47.9475,66837.853168065,0
+SCL.US,D,20130510,000000,48.0267,48.5874,47.8831,48.2852,51337.391555285,0
+SCL.US,D,20130513,000000,48.0178,48.2852,47.1541,47.3849,30417.371684352,0
+SCL.US,D,20130514,000000,47.2631,47.8752,47.1709,47.5929,53803.8559414,0
+SCL.US,D,20130515,000000,47.5839,47.9832,47.1451,47.464,59887.734120167,0
+SCL.US,D,20130516,000000,47.5197,48.2941,47.4196,47.8573,48850.735074318,0
+SCL.US,D,20130517,000000,47.8663,49.4035,47.8663,49.1975,107918.67014351,0
+SCL.US,D,20130520,000000,48.8538,49.1975,48.2664,48.7735,57164.830129438,0
+SCL.US,D,20130521,000000,48.6477,49.2896,48.6151,49.0479,57791.794674578,0
+SCL.US,D,20130522,000000,49.3084,50.2484,48.3209,48.4843,101489.50714278,0
+SCL.US,D,20130523,000000,47.8306,48.6319,47.7929,48.2763,28572.823819664,0
+SCL.US,D,20130524,000000,47.8831,48.6061,47.6781,48.4436,26924.139275037,0
+SCL.US,D,20130528,000000,48.9053,49.2994,48.113,49.2173,68595.575024891,0
+SCL.US,D,20130529,000000,48.8706,49.0093,48.1178,48.9498,41356.439070171,0
+SCL.US,D,20130530,000000,48.6725,48.941,47.7979,48.826,64465.28202301,0
+SCL.US,D,20130531,000000,48.4159,49.2202,48.1525,48.1911,42214.603101361,0
+SCL.US,D,20130603,000000,47.9059,49.1291,47.8068,48.941,115060.6140925,0
+SCL.US,D,20130604,000000,48.8519,48.9043,47.6741,47.8534,131724.14036873,0
+SCL.US,D,20130605,000000,47.5147,47.5968,46.8282,46.8976,45009.189028814,0
+SCL.US,D,20130606,000000,46.8282,47.4582,46.6837,47.4046,62155.306371994,0
+SCL.US,D,20130607,000000,47.8534,48.4071,47.467,48.1437,53806.884755627,0
+SCL.US,D,20130610,000000,48.1367,49.1797,47.7167,49.1202,65371.907081844,0
+SCL.US,D,20130611,000000,48.5387,49.0578,48.4407,48.631,46107.638988737,0
+SCL.US,D,20130612,000000,48.8953,48.8953,47.6483,48.2822,70596.611624679,0
+SCL.US,D,20130613,000000,48.2377,49.4035,48.0316,49.1202,46741.670767075,0
+SCL.US,D,20130614,000000,49.147,49.147,48.1624,48.5676,28453.69046004,0
+SCL.US,D,20130617,000000,48.7914,49.351,48.52,49.039,51549.408551226,0
+SCL.US,D,20130618,000000,49.243,49.976,48.8606,49.7788,38897.041917254,0
+SCL.US,D,20130619,000000,49.8442,50.2088,49.1024,49.2262,29521.852277686,0
+SCL.US,D,20130620,000000,48.8706,49.3183,48.0485,49.147,80786.552291506,0
+SCL.US,D,20130621,000000,49.3688,50.6773,49.3183,49.7878,186443.70781165,0
+SCL.US,D,20130624,000000,49.4412,49.5818,48.9211,49.039,59665.6210768,0
+SCL.US,D,20130625,000000,49.3243,49.7007,48.9043,49.5996,56156.234991603,0
+SCL.US,D,20130626,000000,49.8631,50.2088,48.9687,49.1024,47082.917170066,0
+SCL.US,D,20130627,000000,49.2994,49.8631,48.7815,49.5917,40554.812904565,0
+SCL.US,D,20130628,000000,49.6194,50.083,49.4134,49.5996,275029.45673955,0
+SCL.US,D,20130701,000000,49.968,51.2428,49.7264,50.2582,72697.599093981,0
+SCL.US,D,20130702,000000,50.0276,50.8139,49.5114,50.1899,35930.823183564,0
+SCL.US,D,20130703,000000,49.7096,50.4118,49.5917,50.2781,14813.930387829,0
+SCL.US,D,20130705,000000,51.0745,51.0745,50.3058,50.9021,42575.031994461,0
+SCL.US,D,20130708,000000,50.9021,51.2151,50.6089,51.0457,56994.206927942,0
+SCL.US,D,20130709,000000,51.2428,52.162,50.7258,51.9817,63702.020837622,0
+SCL.US,D,20130710,000000,51.5984,52.3828,51.2705,51.9728,60305.710483594,0
+SCL.US,D,20130711,000000,52.3928,52.7841,51.8509,52.1957,49739.187247786,0
+SCL.US,D,20130712,000000,51.8767,52.5899,51.7411,52.2244,32705.136031031,0
+SCL.US,D,20130715,000000,52.1957,52.8295,52.1957,52.6087,39283.720533661,0
+SCL.US,D,20130716,000000,52.6087,52.6087,51.6251,52.0322,48840.639026892,0
+SCL.US,D,20130717,000000,52.3828,52.7641,51.8599,52.5186,34338.67650452,0
+SCL.US,D,20130718,000000,52.5086,52.9752,52.2323,52.6266,45982.448000658,0
+SCL.US,D,20130719,000000,52.4087,52.8939,52.2145,52.6949,49464.574757805,0
+SCL.US,D,20130722,000000,52.7384,53.0703,52.6523,52.9197,46214.65709145,0
+SCL.US,D,20130723,000000,52.9019,53.2595,52.471,52.8851,55790.758074791,0
+SCL.US,D,20130724,000000,50.5475,53.0524,50.1207,52.573,52150.123373059,0
+SCL.US,D,20130725,000000,52.6949,53.4962,52.4185,53.2308,67455.731270522,0
+SCL.US,D,20130726,000000,52.7919,52.7919,52.1373,52.2858,52371.226811683,0
+SCL.US,D,20130729,000000,52.0986,52.3056,51.2617,51.9045,47875.456892989,0
+SCL.US,D,20130730,000000,52.1858,52.3928,51.5806,52.3403,47217.194600829,0
+SCL.US,D,20130731,000000,52.3828,53.714,52.0887,53.3922,115087.87342055,0
+SCL.US,D,20130801,000000,53.2882,53.7924,53.0524,53.3397,62589.436411302,0
+SCL.US,D,20130802,000000,52.9553,53.0446,52.3928,52.5998,43533.146895166,0
+SCL.US,D,20130805,000000,52.2957,53.1397,52.2601,53.1307,41860.231836717,0
+SCL.US,D,20130806,000000,52.9752,53.2119,52.4452,52.9099,27874.177337801,0
+SCL.US,D,20130807,000000,52.5998,53.1664,52.1273,52.4799,32470.907730753,0
+SCL.US,D,20130808,000000,52.9019,52.9831,52.1778,52.5453,24779.738801804,0
+SCL.US,D,20130809,000000,52.5364,53.0446,52.0887,52.5998,20928.096708873,0
+SCL.US,D,20130812,000000,52.3591,52.9653,52.1778,52.5998,24406.18504705,0
+SCL.US,D,20130813,000000,52.2244,52.687,52.2244,52.5453,21899.336471232,0
+SCL.US,D,20130814,000000,52.6176,52.7641,52.4452,52.5641,46695.228948917,0
+SCL.US,D,20130815,000000,51.7678,52.3126,51.2528,51.7054,40133.807726911,0
+SCL.US,D,20130816,000000,51.5558,52.3204,51.5558,52.0015,60462.199218693,0
+SCL.US,D,20130819,000000,52.1778,52.269,51.6588,51.7935,23957.920541346,0
+SCL.US,D,20130820,000000,51.8509,52.0788,51.4943,51.8124,27018.032516096,0
+SCL.US,D,20130821,000000,51.6261,51.9728,51.1973,51.5033,38144.886384034,0
+SCL.US,D,20130822,000000,51.8124,52.7464,51.3201,52.2957,46317.636775193,0
+SCL.US,D,20130823,000000,52.0986,52.3998,51.6678,52.1531,31847.981604583,0
+SCL.US,D,20130826,000000,52.2779,52.5186,52.0986,52.2412,14097.111020599,0
+SCL.US,D,20130827,000000,51.7678,52.0699,51.0646,51.2231,41383.698398221,0
+SCL.US,D,20130828,000000,51.3122,51.4953,50.7238,50.9467,29700.552317123,0
+SCL.US,D,20130829,000000,50.7397,51.9758,50.7397,51.1963,37148.406503111,0
+SCL.US,D,20130830,000000,51.0002,51.2874,50.2158,50.4812,72152.412532989,0
+SCL.US,D,20130903,000000,50.6605,51.2329,50.0968,50.5376,44920.343811467,0
+SCL.US,D,20130904,000000,50.4723,50.5544,49.7928,50.491,80972.31956414,0
+SCL.US,D,20130905,000000,50.5197,50.9546,50.4276,50.7397,31377.505794543,0
+SCL.US,D,20130906,000000,50.9378,50.9378,49.8026,50.2226,22085.103743866,0
+SCL.US,D,20130909,000000,50.3395,50.491,50.0423,50.4534,33080.708995269,0
+SCL.US,D,20130910,000000,50.5197,50.9467,50.2949,50.8773,55099.178826126,0
+SCL.US,D,20130911,000000,50.6673,50.9724,50.4178,50.6673,34537.568638808,0
+SCL.US,D,20130912,000000,50.6673,50.6673,49.7471,49.8215,137725.23095861,0
+SCL.US,D,20130913,000000,50.1167,50.6366,49.7561,50.1701,61666.657676587,0
+SCL.US,D,20130916,000000,50.5197,50.7585,50.3831,50.5891,32268.986782238,0
+SCL.US,D,20130917,000000,50.491,50.7764,50.3494,50.5713,69802.052692271,0
+SCL.US,D,20130918,000000,50.5297,50.9804,50.4534,50.7852,66134.158662489,0
+SCL.US,D,20130919,000000,50.9625,50.9625,50.6366,50.91,32653.64618916,0
+SCL.US,D,20130920,000000,50.9625,51.3211,50.7852,51.0833,222901.54467083,0
+SCL.US,D,20130923,000000,51.1705,51.9758,50.8416,51.6965,48777.03392811,0
+SCL.US,D,20130924,000000,51.8609,52.4305,51.429,51.8529,42477.100334431,0
+SCL.US,D,20130925,000000,51.7698,52.2175,51.1705,51.6182,18032.550307163,0
+SCL.US,D,20130926,000000,51.6084,51.8986,51.2428,51.6687,27190.674927077,0
+SCL.US,D,20130927,000000,51.2428,51.2428,50.8516,50.9199,29130.125637567,0
+SCL.US,D,20130930,000000,50.5891,51.6777,50.5455,51.6361,56044.168865177,0
+SCL.US,D,20131001,000000,51.7618,52.1481,51.2963,51.8986,44193.428396812,0
+SCL.US,D,20131002,000000,51.646,51.8787,50.6673,51.2051,42446.812192154,0
+SCL.US,D,20131003,000000,50.9804,50.9804,50.1424,50.7307,22773.654178304,0
+SCL.US,D,20131004,000000,50.5971,51.6875,50.285,51.4192,23307.735087127,0
+SCL.US,D,20131007,000000,50.9467,51.1963,50.6168,50.9199,27761.101606633,0
+SCL.US,D,20131008,000000,50.8516,50.9724,50.391,50.4633,33059.507295675,0
+SCL.US,D,20131009,000000,50.8129,51.118,50.285,50.4178,33454.262750023,0
+SCL.US,D,20131010,000000,51.1963,51.8787,50.696,51.5647,27123.031409324,0
+SCL.US,D,20131011,000000,50.8704,52.6216,50.8704,52.0531,30442.611802916,0
+SCL.US,D,20131014,000000,51.6271,52.0253,51.3953,51.9313,37997.484091618,0
+SCL.US,D,20131015,000000,51.7698,52.0174,51.7054,51.959,31148.325517978,0
+SCL.US,D,20131016,000000,52.1303,52.8345,51.959,52.7345,84316.130471554,0
+SCL.US,D,20131017,000000,52.4215,53.4932,52.2353,53.3981,45782.546261627,0
+SCL.US,D,20131018,000000,53.5675,54.6055,52.8889,54.5163,71184.201584858,0
+SCL.US,D,20131021,000000,54.2094,54.9908,53.7854,54.1924,32117.546070851,0
+SCL.US,D,20131022,000000,54.6224,55.0175,54.3262,54.8215,36486.105791981,0
+SCL.US,D,20131023,000000,54.5957,55.1423,54.034,55.1423,76095.928657494,0
+SCL.US,D,20131024,000000,54.972,55.3573,54.9433,55.0691,39078.770770918,0
+SCL.US,D,20131025,000000,55.3117,55.3117,53.4585,53.6675,51197.056496067,0
+SCL.US,D,20131028,000000,53.8696,53.8885,53.2565,53.5397,31925.721169762,0
+SCL.US,D,20131029,000000,53.5397,53.712,52.3334,53.4675,55831.142264494,0
+SCL.US,D,20131030,000000,53.3556,53.7854,53.1099,53.623,39649.197450474,0
+SCL.US,D,20131031,000000,53.6497,53.6497,52.3234,52.6553,36373.030060812,0
+SCL.US,D,20131101,000000,52.4027,52.6037,50.8862,51.5904,85446.88778324,0
+SCL.US,D,20131104,000000,51.2963,52.1204,50.5455,52.0729,78911.716284541,0
+SCL.US,D,20131105,000000,51.6608,52.3076,51.429,51.8529,35191.792511997,0
+SCL.US,D,20131106,000000,52.0332,52.4393,51.4379,51.959,30902.991565531,0
+SCL.US,D,20131107,000000,52.0818,52.4125,51.429,51.5904,60207.778823564,0
+SCL.US,D,20131108,000000,51.54,53.1099,51.54,52.6651,64562.204078297,0
+SCL.US,D,20131111,000000,52.4305,52.7593,51.6519,52.369,98870.59244054,0
+SCL.US,D,20131112,000000,52.0531,53.1267,52.0531,52.8515,29122.048799626,0
+SCL.US,D,20131113,000000,52.6473,52.8702,52.3433,52.7593,61988.721589469,0
+SCL.US,D,20131114,000000,52.8702,52.8702,52.0431,52.7593,49044.579184893,0
+SCL.US,D,20131115,000000,52.5027,52.8158,52.3234,52.7691,32513.311129941,0
+SCL.US,D,20131118,000000,52.5324,53.4061,52.3958,52.8158,49926.973729905,0
+SCL.US,D,20131119,000000,53.0049,53.8251,52.5949,53.302,73243.795259715,0
+SCL.US,D,20131120,000000,53.5477,53.9419,53.2178,53.729,81872.886994518,0
+SCL.US,D,20131121,000000,53.8795,54.7402,53.8795,54.4896,64007.931074623,0
+SCL.US,D,20131122,000000,54.3461,55.4465,54.1837,55.4018,56694.354319397,0
+SCL.US,D,20131125,000000,55.2057,55.7495,55.2057,55.5366,39084.828399373,0
+SCL.US,D,20131126,000000,55.4722,56.2636,55.3751,56.1646,80965.252330942,0
+SCL.US,D,20131127,000000,56.2636,56.8618,56.118,56.8251,54854.854478422,0
+SCL.US,D,20131129,000000,56.9173,57.7523,56.4221,56.9173,23427.878051493,0
+SCL.US,D,20131202,000000,56.9005,57.148,55.8148,56.4598,75911.170989603,0
+SCL.US,D,20131203,000000,56.2468,56.6469,55.7594,56.1646,100597.01655035,0
+SCL.US,D,20131204,000000,55.7891,56.8431,55.7891,56.3953,87784.122762305,0
+SCL.US,D,20131205,000000,56.3409,56.7707,55.9289,56.431,47545.316142166,0
+SCL.US,D,20131206,000000,56.7014,57.8227,56.637,57.4542,66859.054867659,0
+SCL.US,D,20131209,000000,57.6176,57.6512,56.5687,57.3026,53302.082384339,0
+SCL.US,D,20131210,000000,57.2948,57.5413,56.4131,56.9619,95053.276908858,0
+SCL.US,D,20131211,000000,56.8817,57.2372,56.4934,56.5587,57380.885544349,0
+SCL.US,D,20131212,000000,56.5033,56.8431,56.1467,56.4765,60714.600404337,0
+SCL.US,D,20131213,000000,56.7559,57.3591,56.3785,56.8529,54478.271909441,0
+SCL.US,D,20131216,000000,56.9342,57.79,56.8173,57.3225,61064.933250012,0
+SCL.US,D,20131217,000000,57.5255,57.8325,57.0442,57.5977,47986.513414672,0
+SCL.US,D,20131218,000000,57.4036,58.6913,57.2284,58.6744,127519.1366159,0
+SCL.US,D,20131219,000000,58.3149,59.0053,58.094,58.1208,69366.91304822,0
+SCL.US,D,20131220,000000,58.0118,59.1657,57.79,58.9666,141797.97649016,0
+SCL.US,D,20131223,000000,59.1756,60.0919,58.5209,59.9552,87507.491062839,0
+SCL.US,D,20131224,000000,59.8066,60.0919,59.4361,59.8778,17905.340109598,0
+SCL.US,D,20131226,000000,60.0919,60.2721,59.4064,59.77,33591.568995013,0
+SCL.US,D,20131227,000000,60.0829,60.0829,59.2509,59.8324,58921.542381521,0
+SCL.US,D,20131230,000000,59.9552,59.9552,58.9597,59.0528,35615.82650388,0
+SCL.US,D,20131231,000000,59.2767,59.4906,58.5743,58.8636,45622.019107558,0
+SCL.US,D,20140102,000000,58.5676,58.7368,57.8563,58.4258,48133.915707089,0
+SCL.US,D,20140103,000000,58.4258,58.4258,57.8137,58.207,56460.126019119,0
+SCL.US,D,20140106,000000,58.2971,58.3793,57.5612,58.094,52803.337641506,0
+SCL.US,D,20140107,000000,58.2525,58.3892,57.7434,58.0752,37273.597491191,0
+SCL.US,D,20140108,000000,57.9643,58.0118,57.148,57.6512,103312.85330788,0
+SCL.US,D,20140109,000000,57.8563,58.1119,57.0709,57.4809,72009.048659543,0
+SCL.US,D,20140110,000000,57.3492,57.368,56.9886,57.1313,44190.399582584,0
+SCL.US,D,20140113,000000,56.9539,57.1927,56.3953,56.8351,50803.310646462,0
+SCL.US,D,20140114,000000,56.8351,57.148,56.3864,56.9242,56495.462185109,0
+SCL.US,D,20140115,000000,57.0797,57.8563,56.8074,57.5612,35026.217334215,0
+SCL.US,D,20140116,000000,57.3026,57.6512,57.0609,57.2471,35500.731563226,0
+SCL.US,D,20140117,000000,57.3591,57.3591,56.5033,56.8173,39913.713893029,0
+SCL.US,D,20140121,000000,57.2571,57.2571,56.5786,56.7014,45282.791914052,0
+SCL.US,D,20140122,000000,56.7627,57.4988,56.5132,57.3323,36504.278677347,0
+SCL.US,D,20140123,000000,57.148,57.6176,56.7301,57.5413,61768.627755588,0
+SCL.US,D,20140124,000000,57.0253,57.3749,56.6925,57.2768,109371.49136808,0
+SCL.US,D,20140127,000000,56.6558,57.3938,56.6558,57.0352,84682.616993109,0
+SCL.US,D,20140128,000000,57.0352,57.267,56.7014,57.0075,65345.657358537,0
+SCL.US,D,20140129,000000,56.9797,57.3026,56.5875,56.8718,83596.282290097,0
+SCL.US,D,20140130,000000,57.3225,58.207,56.6836,57.2948,94897.797778501,0
+SCL.US,D,20140131,000000,56.5033,57.4284,56.5033,56.8539,111488.63251327,0
+SCL.US,D,20140203,000000,56.6221,57.0886,55.7792,55.9199,129338.44436202,0
+SCL.US,D,20140204,000000,56.0536,56.3409,55.6584,55.7694,71991.88537892,0
+SCL.US,D,20140205,000000,55.6584,55.8585,55.2652,55.6177,79789.06280584,0
+SCL.US,D,20140206,000000,55.9843,56.0447,55.4266,55.5643,60542.967598099,0
+SCL.US,D,20140207,000000,55.8495,56.1993,55.394,55.5643,53616.06945928,0
+SCL.US,D,20140210,000000,55.4178,55.6664,54.7551,55.4178,99600.536669423,0
+SCL.US,D,20140211,000000,55.394,55.8675,55.176,55.6277,95914.469754276,0
+SCL.US,D,20140212,000000,55.6277,56.3072,55.49,55.8148,64254.274631812,0
+SCL.US,D,20140213,000000,55.3652,57.3225,55.3652,56.9539,67506.211507651,0
+SCL.US,D,20140214,000000,57.1046,57.1046,56.2725,56.6836,53943.181395875,0
+SCL.US,D,20140218,000000,56.2378,56.2378,54.7194,54.8205,117988.46784598,0
+SCL.US,D,20140219,000000,54.4342,54.9987,53.6715,53.7884,73503.263678557,0
+SCL.US,D,20140220,000000,53.9192,54.7006,53.5616,54.564,53955.296652786,0
+SCL.US,D,20140221,000000,54.6025,54.6025,53.2396,53.5704,84239.400511118,0
+SCL.US,D,20140224,000000,53.5339,53.9915,53.2595,53.3585,48485.258157505,0
+SCL.US,D,20140225,000000,53.2495,53.7329,53.0683,53.4358,46373.165036035,0
+SCL.US,D,20140226,000000,53.6002,54.1043,53.4358,53.9676,38160.030455173,0
+SCL.US,D,20140227,000000,53.7012,54.2163,53.5437,54.0964,37507.825791469,0
+SCL.US,D,20140228,000000,53.9588,55.191,53.9488,54.6858,50093.55851243,0
+SCL.US,D,20140303,000000,54.1827,54.1827,53.4447,54.1747,83059.172567046,0
+SCL.US,D,20140304,000000,54.4282,55.6485,54.0776,55.2979,181699.57512628,0
+SCL.US,D,20140305,000000,55.2454,55.7664,54.4719,55.4772,38506.324881877,0
+SCL.US,D,20140306,000000,55.39,56.5687,55.2612,56.0249,62696.454514016,0
+SCL.US,D,20140307,000000,56.4399,56.5786,55.7951,56.2973,31973.172592663,0
+SCL.US,D,20140310,000000,56.0427,56.4696,55.2295,55.9923,87986.04371082,0
+SCL.US,D,20140311,000000,55.8565,56.2458,55.4505,55.7387,44644.721716743,0
+SCL.US,D,20140312,000000,55.6149,56.3686,55.3613,56.1368,40257.989110248,0
+SCL.US,D,20140313,000000,56.3399,56.6221,55.5426,55.8129,39590.640375404,0
+SCL.US,D,20140314,000000,55.701,56.431,55.5613,55.9823,42348.880532124,0
+SCL.US,D,20140317,000000,56.0616,56.8361,55.6247,56.6558,59994.75222288,0
+SCL.US,D,20140318,000000,56.6657,56.7896,55.7574,56.3309,126227.85215015,0
+SCL.US,D,20140319,000000,56.1547,56.6657,55.5514,56.0794,30380.016308877,0
+SCL.US,D,20140320,000000,55.8852,57.1777,55.8852,57.053,50956.770567333,0
+SCL.US,D,20140321,000000,57.1333,57.8871,56.9451,57.7989,180364.87765659,0
+SCL.US,D,20140324,000000,57.7563,57.8871,57.4562,57.6641,60407.680562594,0
+SCL.US,D,20140325,000000,57.8177,57.8365,57.159,57.573,44126.794483802,0
+SCL.US,D,20140326,000000,57.8177,57.9226,56.7984,57.0173,70042.338621004,0
+SCL.US,D,20140327,000000,56.6746,57.2391,56.6746,57.053,36397.260574634,0
+SCL.US,D,20140328,000000,56.9629,57.6206,56.9629,57.1947,41621.965117469,0
+SCL.US,D,20140331,000000,57.369,58.2921,57.3245,58.0702,42866.807765066,0
+SCL.US,D,20140401,000000,57.9682,59.3302,57.7929,59.2301,68671.295380585,0
+SCL.US,D,20140402,000000,59.3212,59.7877,58.8241,59.7877,143535.50625214,0
+SCL.US,D,20140403,000000,59.547,59.7877,59.4054,59.5372,149565.87537954,0
+SCL.US,D,20140404,000000,59.8254,59.8254,58.2377,58.4655,97647.96109728,0
+SCL.US,D,20140407,000000,58.3565,58.3565,57.0817,57.3512,71810.156525256,0
+SCL.US,D,20140408,000000,57.3601,58.0356,57.0817,57.4056,57767.564160756,0
+SCL.US,D,20140409,000000,57.3601,57.5196,56.9252,57.0729,88482.769244168,0
+SCL.US,D,20140410,000000,56.9807,57.2114,56.008,56.0704,48855.783098031,0
+SCL.US,D,20140411,000000,55.6149,56.0328,54.558,54.6947,55992.679023306,0
+SCL.US,D,20140414,000000,55.288,55.288,54.132,54.7591,42814.308318452,0
+SCL.US,D,20140415,000000,54.6491,55.0205,53.7617,54.6768,66100.841705984,0
+SCL.US,D,20140416,000000,55.0205,55.39,54.7323,54.9185,39636.07258882,0
+SCL.US,D,20140417,000000,54.7501,55.3068,54.6491,54.9016,54570.145941015,0
+SCL.US,D,20140421,000000,55.0552,55.5426,54.7501,55.3434,23467.252636454,0
+SCL.US,D,20140422,000000,55.2364,55.5782,55.0552,55.288,99698.468329453,0
+SCL.US,D,20140423,000000,55.0731,55.4949,54.7145,54.7501,62063.43234042,0
+SCL.US,D,20140424,000000,55.0809,55.0809,54.1232,54.4807,56119.889220871,0
+SCL.US,D,20140425,000000,54.3549,54.4559,53.0841,53.3843,56245.08020895,0
+SCL.US,D,20140428,000000,53.507,53.8309,52.2858,52.9445,74103.97850039,0
+SCL.US,D,20140429,000000,52.9445,53.3654,51.746,51.7807,87858.833513256,0
+SCL.US,D,20140430,000000,51.7807,52.4096,51.2428,52.0134,133020.47285819,0
+SCL.US,D,20140501,000000,52.0134,52.375,51.108,51.6806,92649.408016782,0
+SCL.US,D,20140502,000000,51.7985,52.3998,50.9269,51.1774,56956.851552467,0
+SCL.US,D,20140505,000000,50.7555,50.7555,49.4886,49.9275,90290.971338123,0
+SCL.US,D,20140506,000000,49.5956,49.7471,48.6081,48.9123,118554.85610656,0
+SCL.US,D,20140507,000000,49.0667,49.8324,48.7042,49.8036,113035.34697889,0
+SCL.US,D,20140508,000000,49.966,50.2692,48.6171,48.7309,87605.422722869,0
+SCL.US,D,20140509,000000,48.4863,49.5154,48.2109,49.4886,70409.834747302,0
+SCL.US,D,20140512,000000,49.6402,50.7208,49.4065,50.4485,61685.840166696,0
+SCL.US,D,20140513,000000,50.2513,50.2692,49.0281,49.038,68636.968819337,0
+SCL.US,D,20140514,000000,48.9578,48.9578,47.6979,47.8336,88085.994580335,0
+SCL.US,D,20140515,000000,47.8603,47.8603,46.0071,46.9154,119724.98800321,0
+SCL.US,D,20140516,000000,46.7728,47.2769,46.6994,47.2422,110731.42895633,0
+SCL.US,D,20140519,000000,46.9432,48.1367,46.9243,47.689,71741.503402761,0
+SCL.US,D,20140520,000000,47.689,47.689,46.2052,46.7728,92029.51070484,0
+SCL.US,D,20140521,000000,46.8619,47.06,46.0517,46.5182,43598.771203434,0
+SCL.US,D,20140522,000000,46.4846,46.8807,46.2696,46.634,64631.866805535,0
+SCL.US,D,20140523,000000,46.7728,46.7826,46.332,46.7826,64125.045224762,0
+SCL.US,D,20140527,000000,47.169,48.2842,47.169,48.1724,91987.107305652,0
+SCL.US,D,20140528,000000,48.312,48.6617,48.0485,48.515,58740.8231326,0
+SCL.US,D,20140529,000000,48.8162,48.9053,48.3021,48.4546,47604.882821978,0
+SCL.US,D,20140530,000000,48.6448,48.932,48.2486,48.2931,46932.486063422,0
+SCL.US,D,20140602,000000,48.2654,48.3922,47.2571,47.2987,67609.191191394,0
+SCL.US,D,20140603,000000,47.2115,47.6186,46.0358,46.1725,85942.603711845,0
+SCL.US,D,20140604,000000,46.018,46.7401,45.9992,46.5221,44550.828475684,0
+SCL.US,D,20140605,000000,46.7401,48.2308,46.2884,48.1446,89406.557583626,0
+SCL.US,D,20140606,000000,48.41,48.9885,48.41,48.6617,48728.572900466,0
+SCL.US,D,20140609,000000,48.6101,48.8874,48.515,48.8796,44149.005788138,0
+SCL.US,D,20140610,000000,48.7062,48.7705,48.4714,48.7705,36130.724922594,0
+SCL.US,D,20140611,000000,48.6617,48.6804,48.0039,48.312,37446.239902171,0
+SCL.US,D,20140612,000000,48.0753,48.0753,47.2829,47.5354,48315.644560753,0
+SCL.US,D,20140613,000000,47.4513,47.7295,47.1651,47.5077,65292.14830718,0
+SCL.US,D,20140616,000000,47.5631,47.8772,46.9213,47.2492,49057.704046546,0
+SCL.US,D,20140617,000000,47.1284,47.896,46.9392,47.6692,46157.109621123,0
+SCL.US,D,20140618,000000,47.582,47.582,46.75,47.1451,48677.083058595,0
+SCL.US,D,20140619,000000,47.1451,47.5998,46.9213,47.3611,62320.881549777,0
+SCL.US,D,20140620,000000,47.3522,47.5077,46.9986,47.2304,142644.02526444,0
+SCL.US,D,20140623,000000,47.2017,47.2304,46.7222,46.9481,86232.360272965,0
+SCL.US,D,20140624,000000,47.0283,47.3175,46.9213,47.0183,88511.03817696,0
+SCL.US,D,20140625,000000,46.9481,47.1373,46.9481,47.0086,56941.707481328,0
+SCL.US,D,20140626,000000,46.9639,47.1651,46.8411,46.9817,50544.851832362,0
+SCL.US,D,20140627,000000,46.75,47.2829,46.75,47.2392,142744.9857387,0
+SCL.US,D,20140630,000000,47.2115,47.8039,47.1451,47.6959,84916.845293387,0
+SCL.US,D,20140701,000000,47.8236,48.2575,47.7117,47.896,116968.76705597,0
+SCL.US,D,20140702,000000,47.8514,48.2842,47.8236,47.9327,55635.278944434,0
+SCL.US,D,20140703,000000,48.0129,48.6448,48.0129,48.3218,44282.273614158,0
+SCL.US,D,20140707,000000,48.2754,48.6617,48.0228,48.4873,104746.49204234,0
+SCL.US,D,20140708,000000,48.2654,48.8519,48.1822,48.6448,107428.00223862,0
+SCL.US,D,20140709,000000,48.7231,48.8162,48.2208,48.3744,67448.664037324,0
+SCL.US,D,20140710,000000,47.8236,48.2575,47.582,48.0673,82789.608100778,0
+SCL.US,D,20140711,000000,47.8415,47.9702,47.371,47.6434,71401.266604512,0
+SCL.US,D,20140714,000000,48.0673,48.0673,47.2492,47.3175,38418.489269273,0
+SCL.US,D,20140715,000000,47.2492,47.3334,46.7401,46.8856,52217.766890812,0
+SCL.US,D,20140716,000000,47.1818,47.1818,46.2636,46.4232,48918.378592071,0
+SCL.US,D,20140717,000000,46.2726,46.3528,45.4773,45.507,83288.352843611,0
+SCL.US,D,20140718,000000,45.3038,46.334,45.3038,46.1626,69779.841387934,0
+SCL.US,D,20140721,000000,46.0804,46.2449,45.6208,46.1538,35042.371010096,0
+SCL.US,D,20140722,000000,46.3429,46.9115,46.126,46.4964,60950.8479141,0
+SCL.US,D,20140723,000000,45.8022,46.3528,45.4306,46.0804,101118.98220226,0
+SCL.US,D,20140724,000000,46.2795,46.647,45.7258,45.8119,77696.152174478,0
+SCL.US,D,20140725,000000,45.5257,45.7645,45.0057,45.0057,120623.5362241,0
+SCL.US,D,20140728,000000,45.0146,45.3315,44.456,45.077,72301.834034891,0
+SCL.US,D,20140729,000000,45.0513,45.2088,44.3153,44.7542,63448.610047235,0
+SCL.US,D,20140730,000000,44.8938,45.3485,44.1598,44.5234,53905.8260204,0
+SCL.US,D,20140731,000000,43.834,44.3569,43.3655,43.418,91639.803274206,0
+SCL.US,D,20140801,000000,43.4556,43.7616,43.1328,43.7003,111847.04219688,0
+SCL.US,D,20140804,000000,43.8172,44.6383,43.5289,44.5838,80270.644268049,0
+SCL.US,D,20140805,000000,44.4026,44.7918,43.7528,44.2579,60120.952815702,0
+SCL.US,D,20140806,000000,44.0895,44.6472,44.033,44.2134,55123.409339947,0
+SCL.US,D,20140807,000000,44.347,44.4383,43.7181,43.934,50929.511239284,0
+SCL.US,D,20140808,000000,43.8895,44.6383,43.7805,44.3322,66777.276883511,0
+SCL.US,D,20140811,000000,44.5411,44.9364,44.2401,44.4837,46855.756102987,0
+SCL.US,D,20140812,000000,44.2401,44.5738,44.0063,44.4114,50092.548907688,0
+SCL.US,D,20140813,000000,44.2579,44.5738,44.0607,44.2499,55447.492462315,0
+SCL.US,D,20140814,000000,44.2768,44.3232,44.0143,44.1154,23772.153268712,0
+SCL.US,D,20140815,000000,44.565,44.6977,43.5626,44.051,64903.450481288,0
+SCL.US,D,20140818,000000,44.565,44.7354,44.2312,44.4748,40282.219624069,0
+SCL.US,D,20140819,000000,44.3946,44.6551,44.051,44.1767,43131.324207621,0
+SCL.US,D,20140820,000000,44.1231,44.15,42.8515,42.9059,60308.739297822,0
+SCL.US,D,20140821,000000,42.8772,43.8082,42.3295,43.6904,72028.231149652,0
+SCL.US,D,20140822,000000,43.5626,43.7528,43.2556,43.4844,43601.800017662,0
+SCL.US,D,20140825,000000,43.4844,43.9251,43.2397,43.5289,72486.591702782,0
+SCL.US,D,20140826,000000,43.5368,43.5368,43.0485,43.3744,128782.15214886,0
+SCL.US,D,20140827,000000,43.3576,43.6646,43.1675,43.521,30797.992672303,0
+SCL.US,D,20140828,000000,43.2654,43.4655,43.1318,43.3397,27581.391962454,0
+SCL.US,D,20140829,000000,43.4655,43.936,43.3744,43.7271,53596.886969171,0
+SCL.US,D,20140902,000000,43.418,43.5556,42.7602,43.3486,187112.06615123,0
+SCL.US,D,20140903,000000,43.3021,43.521,43.2308,43.2556,126671.06863214,0
+SCL.US,D,20140904,000000,43.2387,43.4655,43.1763,43.3021,112192.32701884,0
+SCL.US,D,20140905,000000,43.2387,43.3922,43.0297,43.2209,98756.507104629,0
+SCL.US,D,20140908,000000,43.1585,43.4655,43.1585,43.4368,42482.148358144,0
+SCL.US,D,20140909,000000,43.2556,43.3486,42.993,43.0297,79308.490948373,0
+SCL.US,D,20140910,000000,43.1932,43.418,42.9396,43.3397,59780.716017454,0
+SCL.US,D,20140911,000000,43.0297,43.3486,42.9653,43.0851,54485.339142639,0
+SCL.US,D,20140912,000000,42.993,42.993,42.4246,42.6574,55951.28522886,0
+SCL.US,D,20140915,000000,42.5593,42.8236,42.1541,42.3789,87785.132367048,0
+SCL.US,D,20140916,000000,42.3602,42.6404,42.1541,42.161,48195.501596386,0
+SCL.US,D,20140917,000000,42.1541,42.3879,41.5548,41.862,40921.29942612,0
+SCL.US,D,20140918,000000,42.1075,42.1075,41.4548,41.8451,38292.288676451,0
+SCL.US,D,20140919,000000,41.7441,42.0164,41.13,41.1557,101102.82852638,0
+SCL.US,D,20140922,000000,41.1557,41.4737,41.1022,41.2548,59588.891116364,0
+SCL.US,D,20140923,000000,41.1398,41.2646,40.7486,40.7783,53491.888075943,0
+SCL.US,D,20140924,000000,40.8487,40.9002,40.7388,40.8229,43573.53108487,0
+SCL.US,D,20140925,000000,40.8566,40.8922,40.4782,40.8328,74348.302848094,0
+SCL.US,D,20140926,000000,40.8229,41.4737,40.7388,41.3369,56928.582619675,0
+SCL.US,D,20140929,000000,40.9279,41.0834,40.6832,40.8922,59438.46000972,0
+SCL.US,D,20140930,000000,40.7486,40.7972,40.0434,40.185,122536.73721128,0
+SCL.US,D,20141001,000000,40.2039,40.2039,39.4877,39.5046,156588.68596891,0
+SCL.US,D,20141002,000000,39.349,39.6442,39.0668,39.4788,72439.140279881,0
+SCL.US,D,20141003,000000,39.8156,39.8344,39.142,39.2441,77898.073122994,0
+SCL.US,D,20141006,000000,39.1976,39.672,38.8439,39.3213,54493.41598058,0
+SCL.US,D,20141007,000000,39.1332,39.7275,38.9469,38.9767,65730.316765459,0
+SCL.US,D,20141008,000000,38.8538,40.0057,38.6588,39.8602,78526.047272876,0
+SCL.US,D,20141009,000000,39.7175,39.7373,38.6498,38.6765,63868.605620147,0
+SCL.US,D,20141010,000000,38.4734,39.2273,38.412,38.412,68579.42134901,0
+SCL.US,D,20141013,000000,38.6498,39.6442,38.3249,39.0411,111828.86931151,0
+SCL.US,D,20141014,000000,39.5877,40.9566,39.571,40.5783,107559.25085516,0
+SCL.US,D,20141015,000000,40.2138,42.2878,39.7631,42.2501,115337.24579197,0
+SCL.US,D,20141016,000000,41.8361,42.4246,41.4737,41.8817,94001.268767093,0
+SCL.US,D,20141017,000000,42.4246,42.4246,40.9101,41.019,69314.413601606,0
+SCL.US,D,20141020,000000,40.9843,41.5371,40.7388,41.5281,101556.14105579,0
+SCL.US,D,20141021,000000,41.8273,42.37,41.6451,41.8451,96668.64449698,0
+SCL.US,D,20141022,000000,40.8734,41.6539,39.7175,39.8056,128200.61981714,0
+SCL.US,D,20141023,000000,40.1255,40.1255,38.9469,39.6641,139462.76072058,0
+SCL.US,D,20141024,000000,39.6442,39.9246,39.1976,39.3659,70738.965893382,0
+SCL.US,D,20141027,000000,39.3827,39.3827,38.3666,38.835,55581.769893077,0
+SCL.US,D,20141028,000000,39.0153,39.8602,38.2685,39.7899,145914.13502565,0
+SCL.US,D,20141029,000000,39.9513,39.9958,39.1242,39.3659,60992.241708546,0
+SCL.US,D,20141030,000000,39.3659,40.3762,39.1777,40.089,82772.444820154,0
+SCL.US,D,20141031,000000,40.8655,40.8655,39.9691,40.0968,138520.79949575,0
+SCL.US,D,20141103,000000,40.2603,40.3683,39.4184,39.6641,63085.152339908,0
+SCL.US,D,20141104,000000,39.4877,39.87,39.1005,39.359,85827.508771191,0
+SCL.US,D,20141105,000000,39.7175,40.1949,39.571,39.8255,181069.58176691,0
+SCL.US,D,20141106,000000,39.9958,40.4782,39.771,40.3049,81392.315137052,0
+SCL.US,D,20141107,000000,40.3593,40.3593,39.2916,39.4104,141659.66064043,0
+SCL.US,D,20141110,000000,39.349,39.8056,39.0747,39.4709,91109.760784353,0
+SCL.US,D,20141111,000000,39.462,39.9246,39.2173,39.7275,56503.53902305,0
+SCL.US,D,20141112,000000,39.6541,40.4951,39.6541,40.393,46580.134008263,0
+SCL.US,D,20141113,000000,40.3148,40.4951,39.6164,39.7452,32997.921406378,0
+SCL.US,D,20141114,000000,39.8423,39.8423,39.051,39.1332,58181.502105212,0
+SCL.US,D,20141117,000000,39.2173,39.8522,39.0905,39.6254,74719.837393362,0
+SCL.US,D,20141118,000000,39.9603,40.6575,39.4016,39.7809,80024.30071086,0
+SCL.US,D,20141119,000000,39.8869,39.8869,39.0905,39.3115,64281.533959861,0
+SCL.US,D,20141120,000000,39.0905,39.561,39.0905,39.5224,62546.023407372,0
+SCL.US,D,20141121,000000,39.8522,40.0524,39.0905,39.1153,69113.502257833,0
+SCL.US,D,20141124,000000,39.2074,39.3739,38.9866,39.2173,65795.941073726,0
+SCL.US,D,20141125,000000,39.15,39.2074,38.3032,38.5161,86936.054778541,0
+SCL.US,D,20141126,000000,38.6388,38.9073,38.3893,38.8073,67261.887159948,0
+SCL.US,D,20141128,000000,38.9271,38.9271,37.5632,37.6435,27718.698207444,0
+SCL.US,D,20141201,000000,37.482,37.7653,37.0808,37.1274,139747.46925799,0
+SCL.US,D,20141202,000000,37.0908,37.4077,36.6738,36.9827,99805.486432166,0
+SCL.US,D,20141203,000000,36.7788,37.6732,36.4796,37.3373,86010.247229598,0
+SCL.US,D,20141204,000000,37.382,37.59,37.0194,37.2175,103208.8640194,0
+SCL.US,D,20141205,000000,37.4255,37.6989,37.1372,37.5196,89301.558690398,0
+SCL.US,D,20141208,000000,37.364,37.6157,36.8996,37.1888,99771.159870919,0
+SCL.US,D,20141209,000000,36.7956,36.9461,36.4697,36.6291,141399.18261684,0
+SCL.US,D,20141210,000000,36.4598,36.6193,34.6085,34.7007,131997.74325397,0
+SCL.US,D,20141211,000000,34.9622,35.2335,34.2936,34.4333,114096.44156334,0
+SCL.US,D,20141212,000000,34.1064,34.2936,33.518,33.6636,99871.110740434,0
+SCL.US,D,20141215,000000,33.7261,34.1698,33.5517,33.7885,111568.39128793,0
+SCL.US,D,20141216,000000,33.7261,34.9176,33.0436,34.6719,122587.21744841,0
+SCL.US,D,20141217,000000,34.6641,36.3053,34.2936,36.2558,115623.97353885,0
+SCL.US,D,20141218,000000,36.7005,36.965,35.8923,36.537,84777.519838911,0
+SCL.US,D,20141219,000000,36.4796,36.537,35.7992,36.3637,256152.8768676,0
+SCL.US,D,20141222,000000,36.3885,36.7876,36.1142,36.7005,115359.4570963,0
+SCL.US,D,20141223,000000,36.8154,36.9273,36.537,36.8342,128402.54076565,0
+SCL.US,D,20141224,000000,36.955,36.955,36.5727,36.7956,38738.53397267,0
+SCL.US,D,20141226,000000,36.965,36.965,36.6291,36.7183,79211.568893086,0
+SCL.US,D,20141229,000000,36.7095,37.0997,36.6817,36.9827,72282.651544782,0
+SCL.US,D,20141230,000000,37.0274,37.1799,36.6193,36.8055,52145.075349346,0
+SCL.US,D,20141231,000000,37.0094,37.0094,36.4123,36.44,69582.968463132,0
+SCL.US,D,20150102,000000,36.6738,36.8996,35.8536,36.3637,71081.221901115,0
+SCL.US,D,20150105,000000,36.1894,36.2657,35.3169,35.4525,92415.179716505,0
+SCL.US,D,20150106,000000,35.5911,35.611,34.3719,34.4521,77045.966720259,0
+SCL.US,D,20150107,000000,34.7987,34.7987,34.1401,34.3203,51141.528235225,0
+SCL.US,D,20150108,000000,34.6165,35.1444,34.5709,34.8612,98709.055681728,0
+SCL.US,D,20150109,000000,34.9711,34.9711,34.3807,34.4164,86821.969442629,0
+SCL.US,D,20150112,000000,34.5085,34.7987,33.8261,34.6165,84192.95869296,0
+SCL.US,D,20150113,000000,34.781,35.5734,34.3263,34.9087,112311.46037846,0
+SCL.US,D,20150114,000000,34.5264,34.7888,34.0787,34.5709,66489.539531876,0
+SCL.US,D,20150115,000000,34.5264,35.0008,34.1599,34.3353,92835.175289416,0
+SCL.US,D,20150116,000000,34.15,35.09,34.15,34.8988,106078.1606978,0
+SCL.US,D,20150120,000000,35.0553,35.4911,34.2836,34.771,100684.85216295,0
+SCL.US,D,20150121,000000,35.1356,36.5282,34.7096,35.6268,159166.20687671,0
+SCL.US,D,20150122,000000,35.6725,36.2756,35.3613,36.0865,55189.033648215,0
+SCL.US,D,20150123,000000,36.2082,36.2082,35.2335,35.51,101940.80046272,0
+SCL.US,D,20150126,000000,35.4624,36.1042,35.1088,36.0865,63536.445659839,0
+SCL.US,D,20150127,000000,35.6982,36.33,35.6882,36.0675,67490.05783177,0
+SCL.US,D,20150128,000000,36.1142,36.1142,35.0454,35.2257,67398.183800195,0
+SCL.US,D,20150129,000000,35.2435,35.4911,34.2739,34.8334,191109.09132709,0
+SCL.US,D,20150130,000000,34.5551,35.1266,34.5551,34.9176,182022.6486439,0
+SCL.US,D,20150202,000000,34.9354,35.9388,34.7096,35.8437,212410.74179072,0
+SCL.US,D,20150203,000000,35.92,37.9812,35.92,37.5979,214253.27044592,0
+SCL.US,D,20150204,000000,37.59,37.7178,36.9095,37.0997,94064.873865875,0
+SCL.US,D,20150205,000000,37.372,37.792,36.7629,37.581,110796.04365985,0
+SCL.US,D,20150206,000000,37.59,37.9079,37.4631,37.6435,113840.00195873,0
+SCL.US,D,20150209,000000,37.6732,37.9346,37.1085,37.1799,71452.756446384,0
+SCL.US,D,20150210,000000,37.3285,37.3285,36.5827,37.0007,64696.48150906,0
+SCL.US,D,20150211,000000,36.8906,37.0007,36.4499,36.8818,33669.308560192,0
+SCL.US,D,20150212,000000,36.9927,37.3987,36.853,37.1799,54337.936850223,0
+SCL.US,D,20150213,000000,37.3909,37.7653,37.0094,37.4919,110429.5571383,0
+SCL.US,D,20150217,000000,37.59,37.6534,37.1799,37.2632,62241.122775113,0
+SCL.US,D,20150218,000000,37.0808,37.4255,36.338,37.0541,118460.9628655,0
+SCL.US,D,20150219,000000,36.965,37.3096,36.8432,37.0541,64533.935145505,0
+SCL.US,D,20150220,000000,37.1988,37.1988,36.44,36.9827,84559.445214515,0
+SCL.US,D,20150223,000000,36.6817,36.9095,36.44,36.8996,65503.155698379,0
+SCL.US,D,20150224,000000,36.9174,36.9363,36.5827,36.8996,108406.30923417,0
+SCL.US,D,20150225,000000,36.9827,37.2651,36.7441,37.0728,45923.890925588,0
+SCL.US,D,20150226,000000,37.1284,37.4948,36.8154,37.374,69232.635617457,0
+SCL.US,D,20150227,000000,37.2383,37.9119,37.1382,37.5226,93368.246593497,0
+SCL.US,D,20150302,000000,37.5741,38.0148,37.3116,37.7396,156017.24968461,0
+SCL.US,D,20150303,000000,37.5662,37.6672,37.0007,37.3393,86709.903316203,0
+SCL.US,D,20150304,000000,37.3116,37.4384,36.5994,37.1542,96678.740544406,0
+SCL.US,D,20150305,000000,37.2185,37.4384,36.5262,37.1998,80034.396758286,0
+SCL.US,D,20150306,000000,36.8996,37.0728,36.0328,36.2152,60764.071036724,0
+SCL.US,D,20150309,000000,36.3202,36.5807,35.9339,35.9884,76090.880633781,0
+SCL.US,D,20150310,000000,35.5951,35.821,34.5065,34.57,71272.037197462,0
+SCL.US,D,20150311,000000,34.6076,34.881,34.3877,34.5065,153939.48312438,0
+SCL.US,D,20150312,000000,34.57,35.512,34.57,35.3831,107188.72591463,0
+SCL.US,D,20150313,000000,35.1098,36.2251,35.0999,35.9983,143426.46893993,0
+SCL.US,D,20150316,000000,36.0825,36.6084,35.821,36.5539,66458.241784857,0
+SCL.US,D,20150317,000000,36.535,37.0373,36.4578,36.8243,93720.598648656,0
+SCL.US,D,20150318,000000,36.7352,36.9095,35.9427,36.8818,60327.921787931,0
+SCL.US,D,20150319,000000,36.6906,36.9273,36.3023,36.3786,36239.762234792,0
+SCL.US,D,20150320,000000,36.7441,37.0284,36.2726,36.6539,152624.97774955,0
+SCL.US,D,20150323,000000,36.535,37.0104,36.3023,36.3539,98757.516709372,0
+SCL.US,D,20150324,000000,36.438,36.6995,36.2726,36.4004,72150.393323504,0
+SCL.US,D,20150325,000000,36.5262,36.7867,36.3202,36.5717,98210.310938895,0
+SCL.US,D,20150326,000000,36.5063,37.0641,36.5063,36.8719,65472.867556102,0
+SCL.US,D,20150327,000000,36.9273,37.0908,36.6282,36.7778,107735.93168511,0
+SCL.US,D,20150330,000000,36.9827,38.1773,36.7778,37.7306,176930.20232235,0
+SCL.US,D,20150331,000000,37.7306,38.1486,37.5919,38.0515,94038.624142568,0
+SCL.US,D,20150401,000000,37.9861,38.2228,37.7593,38.005,131931.10934096,0
+SCL.US,D,20150402,000000,38.0148,38.4507,37.9297,38.105,68427.980637624,0
+SCL.US,D,20150406,000000,38.0427,38.7251,37.9861,38.6378,50364.132583441,0
+SCL.US,D,20150407,000000,38.7439,39.1787,38.5904,38.6191,68546.104392505,0
+SCL.US,D,20150408,000000,38.6378,39.0747,38.6378,38.946,128210.71586456,0
+SCL.US,D,20150409,000000,38.946,39.3332,38.9172,39.1986,114349.85235372,0
+SCL.US,D,20150410,000000,39.3759,39.4046,38.9856,39.2837,96678.740544406,0
+SCL.US,D,20150413,000000,39.1599,39.2738,38.9172,39.1342,76203.95636495,0
+SCL.US,D,20150414,000000,39.1986,39.3759,38.9073,39.1599,97004.842876258,0
+SCL.US,D,20150415,000000,39.4046,40.289,39.1787,39.7869,119812.82361581,0
+SCL.US,D,20150416,000000,39.8493,40.0514,39.5165,40.0424,91591.342246562,0
+SCL.US,D,20150417,000000,39.8126,39.8929,39.3332,39.6491,157002.62391337,0
+SCL.US,D,20150420,000000,39.8315,40.3069,39.8225,40.0147,68475.432060525,0
+SCL.US,D,20150421,000000,40.0514,40.0514,39.7334,39.986,86143.515055618,0
+SCL.US,D,20150422,000000,40.0324,40.1949,39.5363,40.0227,52207.670843386,0
+SCL.US,D,20150423,000000,40.1425,40.386,39.9226,40.3356,63832.259849414,0
+SCL.US,D,20150424,000000,40.2979,40.7051,40.1672,40.6872,83121.768061086,0
+SCL.US,D,20150427,000000,40.6614,41.7124,40.5912,41.2032,207476.80341374,0
+SCL.US,D,20150428,000000,42.9287,47.7741,42.8812,46.5737,356163.3130625,0
+SCL.US,D,20150429,000000,46.0784,46.5826,45.5693,46.2973,117698.71128485,0
+SCL.US,D,20150430,000000,46.4895,46.7371,46.1428,46.5162,209118.42072518,0
+SCL.US,D,20150501,000000,46.5162,47.7563,46.0695,47.6771,123719.99396958,0
+SCL.US,D,20150504,000000,47.8326,48.206,46.8569,46.9095,103138.19168742,0
+SCL.US,D,20150505,000000,46.8005,47.4196,45.8051,45.9774,88574.643275743,0
+SCL.US,D,20150506,000000,46.3825,47.0937,45.4861,46.0417,83714.406044978,0
+SCL.US,D,20150507,000000,45.8626,46.3993,45.5881,45.9328,81882.983041944,0
+SCL.US,D,20150508,000000,46.3726,46.3993,44.9998,45.3098,104123.56591616,0
+SCL.US,D,20150511,000000,45.2038,45.7962,44.8393,44.9037,75653.721780245,0
+SCL.US,D,20150512,000000,44.6957,44.8493,43.8588,44.2995,65434.502575884,0
+SCL.US,D,20150513,000000,44.2995,44.663,44.0607,44.3699,71931.309094365,0
+SCL.US,D,20150514,000000,44.6531,45.9427,44.6462,45.9328,88355.559046603,0
+SCL.US,D,20150515,000000,45.7762,46.4083,45.0087,45.6139,137580.85748042,0
+SCL.US,D,20150518,000000,45.4663,46.0507,45.3008,45.9953,70264.451664371,0
+SCL.US,D,20150519,000000,45.7762,46.2142,45.5604,46.1428,67660.681033265,0
+SCL.US,D,20150520,000000,46.0417,46.5638,45.7378,46.3825,94157.757502192,0
+SCL.US,D,20150521,000000,46.2339,47.0076,46.2062,46.8095,74340.226010153,0
+SCL.US,D,20150522,000000,46.6896,46.8382,46.0507,46.634,71713.234469968,0
+SCL.US,D,20150526,000000,46.5341,46.6896,44.7621,45.2434,91942.684696979,0
+SCL.US,D,20150527,000000,45.2336,46.026,45.0543,45.9714,63707.068861335,0
+SCL.US,D,20150528,000000,45.7685,46.7886,45.4396,46.7331,89272.280152863,0
+SCL.US,D,20150529,000000,46.4577,47.3265,46.3478,47.1718,129050.70701038,0
+SCL.US,D,20150601,000000,47.2115,47.5324,46.3676,46.6123,90974.473748848,0
+SCL.US,D,20150602,000000,46.4033,47.0441,46.1458,46.7975,95727.692876899,0
+SCL.US,D,20150603,000000,46.9956,47.9356,46.439,47.687,72759.184983278,0
+SCL.US,D,20150604,000000,47.6949,47.7197,46.6579,46.9164,55744.316256632,0
+SCL.US,D,20150605,000000,46.9689,48.0623,46.5975,47.9891,95454.089991661,0
+SCL.US,D,20150608,000000,48.0793,48.4369,47.7939,48.098,79416.518655829,0
+SCL.US,D,20150609,000000,48.2634,48.3744,47.6335,47.9812,55853.35356883,0
+SCL.US,D,20150610,000000,48.4466,49.5382,48.3932,49.3995,85730.586715904,0
+SCL.US,D,20150611,000000,49.3718,49.8938,48.7121,48.9142,44004.63230995,0
+SCL.US,D,20150612,000000,48.933,49.354,48.509,48.8052,53123.382344903,0
+SCL.US,D,20150615,000000,48.5844,48.6398,47.474,48.3278,70471.420636599,0
+SCL.US,D,20150616,000000,48.3278,49.3995,48.2545,49.2519,77564.903557943,0
+SCL.US,D,20150617,000000,49.2619,49.3817,48.509,48.6953,75705.211622117,0
+SCL.US,D,20150618,000000,49.0123,49.9403,48.8419,49.4193,115198.92994223,0
+SCL.US,D,20150619,000000,49.6383,50.6198,49.3104,49.6749,149452.79964838,0
+SCL.US,D,20150622,000000,49.7671,50.3455,49.6383,49.9215,115961.18152288,0
+SCL.US,D,20150623,000000,49.7571,50.1157,48.8319,49.8671,105451.19615266,0
+SCL.US,D,20150624,000000,50.1711,50.2979,49.6006,49.8046,99487.460938255,0
+SCL.US,D,20150625,000000,50.1889,50.2791,49.5739,49.978,108977.74551847,0
+SCL.US,D,20150626,000000,49.9016,50.4366,49.4659,50.4168,274465.08768845,0
+SCL.US,D,20150629,000000,48.2456,49.9116,48.2456,48.8686,125454.49491733,0
+SCL.US,D,20150630,000000,49.2817,49.978,48.6398,49.6006,113558.32223555,0
+SCL.US,D,20150701,000000,50.0503,50.1711,49.556,49.8512,102869.63682589,0
+SCL.US,D,20150702,000000,49.9503,50.1621,48.0623,48.4556,95560.098489631,0
+SCL.US,D,20150706,000000,47.9732,48.4279,47.4275,47.7286,94688.809596787,0
+SCL.US,D,20150707,000000,47.5771,47.5968,46.1646,46.9442,141163.94471182,0
+SCL.US,D,20150708,000000,46.4577,47.1373,45.8923,45.9794,179013.01690628,0
+SCL.US,D,20150709,000000,46.7331,46.7331,45.3642,45.6417,257777.33089841,0
+SCL.US,D,20150710,000000,46.228,46.6311,46.026,46.2914,185776.3590768,0
+SCL.US,D,20150713,000000,46.3775,48.208,46.3775,48.0248,198868.91337854,0
+SCL.US,D,20150714,000000,48.2179,50.4266,48.2179,50.39,191792.59373782,0
+SCL.US,D,20150715,000000,50.6485,50.6485,49.5917,50.0314,103326.98777427,0
+SCL.US,D,20150716,000000,50.491,51.0299,50.0413,50.5821,141923.16747824,0
+SCL.US,D,20150717,000000,50.5465,50.9942,49.556,50.2345,99704.525957909,0
+SCL.US,D,20150720,000000,50.491,50.7208,49.3817,50.0226,146833.88494614,0
+SCL.US,D,20150721,000000,49.8512,50.5732,49.1717,49.3718,110287.2028696,0
+SCL.US,D,20150722,000000,47.6682,47.9544,42.8563,43.4794,299448.76664826,0
+SCL.US,D,20150723,000000,43.5061,44.9612,43.5061,44.1381,162541.31553115,0
+SCL.US,D,20150724,000000,44.1134,44.1134,42.8563,43.0841,216542.04439734,0
+SCL.US,D,20150727,000000,42.581,43.4596,42.3057,43.0466,176942.31757926,0
+SCL.US,D,20150728,000000,42.8822,43.6349,42.4413,43.3942,115305.94804495,0
+SCL.US,D,20150729,000000,42.9723,44.1381,42.9723,43.5061,123816.91602487,0
+SCL.US,D,20150730,000000,43.2674,45.4396,42.6781,45.2841,189161.56377866,0
+SCL.US,D,20150731,000000,45.4573,45.9002,44.6779,44.9265,176508.18753995,0
+SCL.US,D,20150803,000000,44.6611,45.2841,44.3143,44.9107,119601.81622461,0
+SCL.US,D,20150804,000000,44.7799,45.5614,44.3866,44.4957,142142.25170738,0
+SCL.US,D,20150805,000000,44.5531,45.4109,44.0003,44.3768,129379.83815647,0
+SCL.US,D,20150806,000000,44.3312,45.2672,44.047,44.9988,131376.83633729,0
+SCL.US,D,20150807,000000,44.5531,45.5257,44.147,44.1925,139525.35621462,0
+SCL.US,D,20150810,000000,44.3143,44.884,44.3045,44.8473,132322.83598107,0
+SCL.US,D,20150811,000000,44.4313,44.7799,43.1772,43.2318,154548.27478416,0
+SCL.US,D,20150812,000000,42.8742,43.2853,42.2571,43.0654,104287.12188447,0
+SCL.US,D,20150813,000000,43.0743,43.2674,42.4998,42.9821,114652.7337765,0
+SCL.US,D,20150814,000000,43.3318,43.8538,42.9554,43.5685,90325.297899371,0
+SCL.US,D,20150817,000000,43.5161,44.347,43.2318,43.6617,126760.92345422,0
+SCL.US,D,20150818,000000,43.5883,43.7518,42.8742,42.9723,56180.465505425,0
+SCL.US,D,20150819,000000,42.5523,43.203,42.48,42.9456,106252.82231826,0
+SCL.US,D,20150820,000000,42.2571,42.9109,42.2571,42.5711,92068.885289801,0
+SCL.US,D,20150821,000000,42.4413,43.0841,40.4247,42.2958,146725.85723868,0
+SCL.US,D,20150824,000000,38.6408,41.9372,37.365,41.1597,100063.94524627,0
+SCL.US,D,20150825,000000,41.7748,41.8649,39.4887,39.5997,100688.89058192,0
+SCL.US,D,20150826,000000,40.2346,40.4534,39.3095,40.2613,159706.34541399,0
+SCL.US,D,20150827,000000,40.7486,41.5865,40.2979,41.2191,100167.93453475,0
+SCL.US,D,20150828,000000,41.032,41.4193,40.6218,40.9983,84632.13675598,0
+SCL.US,D,20150831,000000,40.8051,41.6598,40.2346,41.448,82676.532369609,0
+SCL.US,D,20150901,000000,40.8338,40.8338,39.1609,39.3055,144819.72348469,0
+SCL.US,D,20150902,000000,39.8275,39.8275,38.8607,39.2857,134281.46918167,0
+SCL.US,D,20150903,000000,39.4768,39.7472,39.0133,39.2094,114074.230259,0
+SCL.US,D,20150904,000000,38.6528,39.2283,38.6528,38.831,102668.72548211,0
+SCL.US,D,20150908,000000,39.5125,39.5125,38.3813,38.6261,145686.97395857,0
+SCL.US,D,20150909,000000,39.0826,39.0826,38.0525,38.1337,141234.6170438,0
+SCL.US,D,20150910,000000,38.0525,38.3646,37.7752,37.9129,119450.37551322,0
+SCL.US,D,20150911,000000,37.7386,38.3299,37.5543,38.3032,78225.185059588,0
+SCL.US,D,20150914,000000,38.2744,38.427,37.5454,38.1704,73007.547749952,0
+SCL.US,D,20150915,000000,38.2555,38.2555,37.2789,37.3523,132761.00443936,0
+SCL.US,D,20150916,000000,37.4157,38.0525,37.27,38.0158,186536.59144796,0
+SCL.US,D,20150917,000000,38.0624,38.6607,37.9039,38.1248,185875.30034158,0
+SCL.US,D,20150918,000000,37.6939,38.4557,37.5008,37.9406,282578.2713998,0
+SCL.US,D,20150921,000000,38.1516,39.1609,38.1516,38.8687,192621.47923147,0
+SCL.US,D,20150922,000000,38.41,38.4923,37.6652,37.9218,67358.809215235,0
+SCL.US,D,20150923,000000,38.0158,38.4646,37.6841,38.0257,278121.87606607,0
+SCL.US,D,20150924,000000,37.8118,38.6161,37.5989,38.1981,144810.63704201,0
+SCL.US,D,20150925,000000,38.4734,39.144,38.1704,38.6705,136458.17700667,0
+SCL.US,D,20150928,000000,38.3913,38.4002,37.7484,38.0257,106205.37089536,0
+SCL.US,D,20150929,000000,38.1516,38.7319,38.0437,38.3646,129828.10266217,0
+SCL.US,D,20150930,000000,38.7766,38.936,38.2258,38.3032,165023.93359313,0
+SCL.US,D,20151001,000000,38.427,38.6607,37.9683,38.1159,113529.04369801,0
+SCL.US,D,20151002,000000,37.6365,38.8687,37.482,38.8687,75182.236365462,0
+SCL.US,D,20151005,000000,39.0321,40.3455,39.0321,40.3168,106780.84559862,0
+SCL.US,D,20151006,000000,40.2979,40.9516,40.1672,40.5842,94953.326039342,0
+SCL.US,D,20151007,000000,40.9695,41.3003,40.5842,41.3003,169481.33853162,0
+SCL.US,D,20151008,000000,41.3003,41.6134,41.1091,41.5231,89632.709045963,0
+SCL.US,D,20151009,000000,41.55,41.962,41.3646,41.8817,88545.364738208,0
+SCL.US,D,20151012,000000,41.853,41.9531,41.5231,41.6955,45924.900530331,0
+SCL.US,D,20151013,000000,41.3379,41.9818,41.1636,41.2271,51820.992226979,0
+SCL.US,D,20151014,000000,41.2339,41.8718,41.0071,41.3646,56494.452580367,0
+SCL.US,D,20151015,000000,41.5044,42.3889,41.023,42.3789,90826.061851689,0
+SCL.US,D,20151016,000000,42.5434,42.8109,41.8163,42.3969,102882.76168754,0
+SCL.US,D,20151019,000000,42.1115,42.9217,41.8352,42.4513,76097.947866979,0
+SCL.US,D,20151020,000000,42.3315,43.2347,42.1927,43.0198,77522.500158755,0
+SCL.US,D,20151021,000000,43.8142,49.657,43.8142,48.7111,322011.41343537,0
+SCL.US,D,20151022,000000,48.8953,49.243,45.7635,46.8143,179149.31354652,0
+SCL.US,D,20151023,000000,47.3849,48.4873,47.063,48.4071,140257.31965299,0
+SCL.US,D,20151026,000000,48.0574,48.4695,47.2928,47.4572,157312.57256934,0
+SCL.US,D,20151027,000000,47.1373,47.9009,46.9065,47.3195,151229.70399531,0
+SCL.US,D,20151028,000000,47.3651,48.8469,47.3462,48.8112,134714.58961624,0
+SCL.US,D,20151029,000000,48.5734,49.5382,48.3515,49.1618,134386.46807491,0
+SCL.US,D,20151030,000000,49.3183,49.8869,48.6011,48.7181,146776.33747581,0
+SCL.US,D,20151102,000000,48.6557,50.5069,48.6557,50.0543,91455.045606314,0
+SCL.US,D,20151103,000000,49.9245,50.2642,49.4569,49.4759,97667.143587389,0
+SCL.US,D,20151104,000000,49.5303,49.9899,48.9954,49.3273,48650.833335288,0
+SCL.US,D,20151105,000000,49.3183,50.0166,48.6735,48.9796,52473.196890684,0
+SCL.US,D,20151106,000000,48.7012,49.0796,48.1465,48.9607,57469.730761696,0
+SCL.US,D,20151109,000000,48.6378,48.8953,47.6186,47.9009,131772.60139637,0
+SCL.US,D,20151110,000000,47.7217,48.3982,47.3948,47.6444,93538.869794992,0
+SCL.US,D,20151111,000000,47.6444,48.0386,47.4572,47.5612,62252.228427282,0
+SCL.US,D,20151112,000000,47.5344,47.5344,46.7321,46.9253,87456.001220968,0
+SCL.US,D,20151113,000000,46.6053,47.7058,46.6053,47.0917,64860.037477358,0
+SCL.US,D,20151116,000000,47.1928,47.5147,47.0144,47.2759,110162.01188151,0
+SCL.US,D,20151117,000000,47.6265,47.9672,47.4017,47.5612,91586.294222849,0
+SCL.US,D,20151118,000000,48.0286,48.0663,47.5801,48.0663,88110.225094157,0
+SCL.US,D,20151119,000000,47.8266,48.2981,47.7514,48.1941,53670.58811538,0
+SCL.US,D,20151120,000000,48.4071,48.9508,47.8643,48.0574,114725.42531796,0
+SCL.US,D,20151123,000000,47.9584,48.2793,47.3552,47.7602,59319.326650096,0
+SCL.US,D,20151124,000000,47.7315,48.2515,46.7876,48.103,73223.603164863,0
+SCL.US,D,20151125,000000,47.9385,48.2615,47.688,48.0574,65382.00312927,0
+SCL.US,D,20151127,000000,48.0386,48.3179,47.6513,48.0286,47089.984403264,0
+SCL.US,D,20151130,000000,47.9851,48.2337,47.3919,48.093,186507.31291043,0
+SCL.US,D,20151201,000000,48.3179,48.4081,47.8732,48.4081,102904.97299188,0
+SCL.US,D,20151202,000000,48.1654,48.5367,47.8633,48.111,71966.645260355,0
+SCL.US,D,20151203,000000,48.0842,48.3812,47.4363,48.1465,96312.254022851,0
+SCL.US,D,20151204,000000,47.9475,48.4169,47.6781,48.0842,129354.5980379,0
+SCL.US,D,20151207,000000,47.9,47.9385,47.4363,47.6424,96013.411019048,0
+SCL.US,D,20151208,000000,47.3919,47.5324,46.651,47.1244,132898.31068434,0
+SCL.US,D,20151209,000000,47.0877,47.6513,46.1071,46.4112,85949.670945043,0
+SCL.US,D,20151210,000000,46.33,46.5311,45.1672,45.7842,126105.68997629,0
+SCL.US,D,20151211,000000,44.6482,45.8704,44.4353,45.7545,105324.99555983,0
+SCL.US,D,20151214,000000,45.5743,45.8406,45.0067,45.4326,143336.61411784,0
+SCL.US,D,20151215,000000,45.8229,47.0403,45.5564,46.847,92333.401732356,0
+SCL.US,D,20151216,000000,47.0303,48.2704,46.8936,47.8356,84215.169997296,0
+SCL.US,D,20151217,000000,47.8543,48.0386,47.4176,47.5968,94283.958095014,0
+SCL.US,D,20151218,000000,47.4086,47.4938,45.0998,45.4416,231431.69514087,0
+SCL.US,D,20151221,000000,45.6545,46.3379,44.9107,45.4504,62026.076964945,0
+SCL.US,D,20151222,000000,45.4129,46.7559,44.979,46.6143,75308.436958284,0
+SCL.US,D,20151223,000000,46.8292,47.3343,46.7461,46.9659,50661.965982501,0
+SCL.US,D,20151224,000000,46.8569,47.3522,46.4954,46.5608,23139.131095116,0
+SCL.US,D,20151228,000000,46.4776,46.7173,45.9823,46.5895,48047.089699227,0
+SCL.US,D,20151229,000000,46.847,47.2284,46.4865,47.0403,65274.985026557,0
+SCL.US,D,20151230,000000,47.0977,47.2185,46.1348,46.2012,42687.098120887,0
+SCL.US,D,20151231,000000,45.915,46.4587,45.1097,45.906,86461.540549529,0
+SCL.US,D,20160104,000000,45.2672,45.4416,43.6973,43.9657,119356.48227216,0
+SCL.US,D,20160105,000000,44.0667,44.2322,43.3556,44.148,52839.683412239,0
+SCL.US,D,20160106,000000,43.5478,43.5953,42.8663,42.9743,73505.282888042,0
+SCL.US,D,20160107,000000,42.3462,42.8832,41.7669,42.4236,77715.334664587,0
+SCL.US,D,20160108,000000,42.0066,42.9019,41.5183,42.0798,119386.77041444,0
+SCL.US,D,20160111,000000,42.2828,42.9831,41.9312,42.6345,101370.37378316,0
+SCL.US,D,20160112,000000,42.9119,42.9564,41.8313,42.7355,98525.307618579,0
+SCL.US,D,20160113,000000,42.6871,43.2169,41.3499,41.5538,89365.16378918,0
+SCL.US,D,20160114,000000,41.8669,42.9743,41.3122,42.3759,114924.31745225,0
+SCL.US,D,20160115,000000,41.0914,41.4607,40.1038,41.2944,151092.39775032,0
+SCL.US,D,20160119,000000,41.4697,41.4697,40.288,40.6575,104673.80050087,0
+SCL.US,D,20160120,000000,39.983,41.4984,39.5263,41.1012,116409.44602858,0
+SCL.US,D,20160121,000000,40.9061,41.1488,39.4046,39.4461,155828.45359775,0
+SCL.US,D,20160122,000000,39.771,40.4445,39.3599,39.9453,114552.78290698,0
+SCL.US,D,20160125,000000,39.9276,39.9276,38.521,38.6924,103846.9342167,0
+SCL.US,D,20160126,000000,38.9984,40.1038,38.6924,39.771,83554.888495651,0
+SCL.US,D,20160127,000000,39.671,40.2336,39.1222,39.1846,97299.647461091,0
+SCL.US,D,20160128,000000,39.5085,40.2425,39.3203,39.8978,64714.654394426,0
+SCL.US,D,20160129,000000,40.2138,41.5361,40.0574,41.5361,122787.11918744,0
+SCL.US,D,20160201,000000,41.2845,41.2944,40.2792,40.3703,60715.61000908,0
+SCL.US,D,20160202,000000,40.0574,40.0761,39.6027,39.8255,68196.781151574,0
+SCL.US,D,20160203,000000,40.2336,40.8685,39.5313,40.5842,87647.826122057,0
+SCL.US,D,20160204,000000,40.5941,41.2656,40.5941,40.7199,68514.806645485,0
+SCL.US,D,20160205,000000,40.7199,41.3509,39.9553,40.1226,104433.51457214,0
+SCL.US,D,20160208,000000,39.9276,40.388,39.3005,40.2425,74748.106326154,0
+SCL.US,D,20160209,000000,39.8612,40.3782,39.556,39.8433,68547.113997248,0
+SCL.US,D,20160210,000000,40.0007,40.8774,39.6788,39.9276,69123.598305259,0
+SCL.US,D,20160211,000000,39.1846,39.6968,38.2655,38.9687,69239.702850655,0
+SCL.US,D,20160212,000000,39.4996,40.0285,39.0955,39.5847,66100.841705984,0
+SCL.US,D,20160216,000000,39.7621,40.6744,39.6126,40.5089,68023.12913585,0
+SCL.US,D,20160217,000000,40.9239,41.3588,40.6218,41.0527,124501.42804034,0
+SCL.US,D,20160218,000000,41.2369,41.7094,40.6902,41.1666,110086.29152583,0
+SCL.US,D,20160219,000000,41.2042,41.6252,40.8962,41.1567,67932.264709019,0
+SCL.US,D,20160222,000000,41.6173,41.6451,40.7496,40.8507,54486.348747382,0
+SCL.US,D,20160223,000000,40.5555,41.4607,40.288,40.4644,131921.01329354,0
+SCL.US,D,20160224,000000,40.8595,45.6545,40.8507,44.667,212311.80052595,0
+SCL.US,D,20160225,000000,45.3475,45.6991,44.1212,45.3207,125455.50452207,0
+SCL.US,D,20160226,000000,45.5,46.8936,45.0998,46.7559,81544.765453181,0
+SCL.US,D,20160229,000000,46.642,47.1047,45.7258,45.8972,105347.20686418,0
+SCL.US,D,20160301,000000,46.2479,47.6424,46.2479,47.5225,167248.09284104,0
+SCL.US,D,20160302,000000,47.5324,47.893,47.2641,47.8366,103348.18947387,0
+SCL.US,D,20160303,000000,47.7602,49.145,47.6246,49.0697,128851.8148761,0
+SCL.US,D,20160304,000000,48.8379,50.3128,48.2783,49.6164,110533.54642678,0
+SCL.US,D,20160307,000000,49.4966,49.97,49.0311,49.4699,114164.08508109,0
+SCL.US,D,20160308,000000,49.3203,49.3203,48.5407,48.5407,120033.92705443,0
+SCL.US,D,20160309,000000,48.8646,49.8978,48.4119,49.5877,142204.84720142,0
+SCL.US,D,20160310,000000,49.6907,49.6907,48.5022,48.9033,65813.10435435,0
+SCL.US,D,20160311,000000,49.3381,50.0523,49.0311,49.4699,69038.791506883,0
+SCL.US,D,20160314,000000,49.3283,49.5877,48.4883,49.1538,80720.927983238,0
+SCL.US,D,20160315,000000,48.941,49.9602,48.5874,49.4699,103115.98038308,0
+SCL.US,D,20160316,000000,49.2272,50.2642,48.931,49.8661,81048.039919833,0
+SCL.US,D,20160317,000000,49.4699,51.7301,49.4699,51.5558,154524.04427034,0
+SCL.US,D,20160318,000000,51.8797,52.3878,50.4039,50.7119,270985.98974554,0
+SCL.US,D,20160321,000000,50.4693,51.2121,50.2108,51.0725,92448.49667301,0
+SCL.US,D,20160322,000000,50.6921,51.2854,49.9403,50.9595,74807.673005966,0
+SCL.US,D,20160323,000000,50.7754,51.2498,49.9315,50.6079,117354.43606764,0
+SCL.US,D,20160324,000000,50.2108,51.0071,49.9403,50.9338,63333.515106582,0
+SCL.US,D,20160328,000000,51.129,51.1577,50.1374,50.3405,57313.242026596,0
+SCL.US,D,20160329,000000,50.1918,51.8797,49.4867,51.8441,83775.991934275,0
+SCL.US,D,20160330,000000,51.9907,52.2234,50.9516,51.9718,87527.683157691,0
+SCL.US,D,20160331,000000,51.9253,52.1393,51.0725,51.2685,63342.601549265,0
+SCL.US,D,20160401,000000,50.702,51.6826,50.071,51.5103,74797.57695854,0
+SCL.US,D,20160404,000000,51.1934,51.7588,50.6555,51.0626,90941.156792342,0
+SCL.US,D,20160405,000000,50.9259,52.4442,50.7208,51.8619,95409.667382987,0
+SCL.US,D,20160406,000000,52.0005,52.3621,51.0626,52.1115,58568.180721619,0
+SCL.US,D,20160407,000000,51.7202,52.2234,50.5634,50.7565,42937.480097046,0
+SCL.US,D,20160408,000000,51.3122,51.8242,50.5634,50.7931,56831.660564387,0
+SCL.US,D,20160411,000000,51.2211,52.0085,51.2211,51.4339,70659.207118718,0
+SCL.US,D,20160412,000000,51.548,52.7394,51.548,52.5295,82687.638021778,0
+SCL.US,D,20160413,000000,52.8525,53.3556,52.5196,53.3367,99944.811886642,0
+SCL.US,D,20160414,000000,53.3991,54.2024,52.7651,53.9072,157064.20980266,0
+SCL.US,D,20160415,000000,53.9359,54.2698,52.9296,54.0519,117020.25689785,0
+SCL.US,D,20160418,000000,54.1944,54.9571,54.0519,54.8205,81446.833793151,0
+SCL.US,D,20160419,000000,55.1721,55.5039,54.7125,55.2811,93821.559122914,0
+SCL.US,D,20160420,000000,55.2543,55.4722,54.8661,54.9473,101780.27330864,0
+SCL.US,D,20160421,000000,54.8382,55.2811,54.25,54.3064,104894.9039395,0
+SCL.US,D,20160422,000000,54.4114,55.0859,53.9359,55.0057,121085.93519619,0
+SCL.US,D,20160425,000000,54.7917,54.976,54.0122,54.3252,91968.934420286,0
+SCL.US,D,20160426,000000,57.0263,58.5913,55.8565,57.9226,181437.07789321,0
+SCL.US,D,20160427,000000,58.1554,58.7131,56.9986,57.8939,92654.456040495,0
+SCL.US,D,20160428,000000,57.8038,58.2664,57.3601,57.369,111381.61441055,0
+SCL.US,D,20160429,000000,56.4023,57.2758,56.2577,56.8291,109704.66093313,0
+SCL.US,D,20160502,000000,56.7301,57.1363,56.3022,56.5539,113789.5217216,0
+SCL.US,D,20160503,000000,55.589,55.6594,53.7725,54.8284,170322.33928218,0
+SCL.US,D,20160504,000000,54.3748,55.7941,53.6497,55.3088,166311.17963992,0
+SCL.US,D,20160505,000000,55.6347,56.021,54.6323,54.8839,138994.30412002,0
+SCL.US,D,20160506,000000,54.6224,56.4399,54.6224,56.2577,103348.18947387,0
+SCL.US,D,20160509,000000,55.698,55.7842,53.5467,54.2885,113228.18148472,0
+SCL.US,D,20160510,000000,54.6224,55.8298,54.566,55.1622,116526.56017872,0
+SCL.US,D,20160511,000000,54.9473,55.4485,54.6501,54.7075,83933.490274117,0
+SCL.US,D,20160512,000000,55.1622,55.698,53.9469,54.1063,117887.50737172,0
+SCL.US,D,20160513,000000,54.1163,54.5173,53.6606,53.718,110832.38943059,0
+SCL.US,D,20160516,000000,54.0023,54.0419,53.409,53.6795,132018.94495356,0
+SCL.US,D,20160517,000000,53.4803,53.9023,52.2888,52.7394,108055.97638851,0
+SCL.US,D,20160518,000000,52.7564,53.8251,52.4255,52.9296,96178.986196831,0
+SCL.US,D,20160519,000000,52.5661,53.3099,51.7202,52.1204,84731.078020753,0
+SCL.US,D,20160520,000000,52.4522,53.1,51.9807,52.3334,74415.946365846,0
+SCL.US,D,20160523,000000,52.1758,52.6315,51.8055,52.1204,79504.354268433,0
+SCL.US,D,20160524,000000,52.3155,54.0023,52.2373,53.8538,119890.56318099,0
+SCL.US,D,20160525,000000,54.144,54.9195,53.7824,54.6055,130836.6978,0
+SCL.US,D,20160526,000000,54.8928,54.9383,54.1777,54.6124,84995.594463308,0
+SCL.US,D,20160527,000000,54.8294,55.2543,54.4105,55.2207,119180.81104696,0
+SCL.US,D,20160531,000000,55.192,55.192,53.2772,53.6675,143007.48297177,0
+SCL.US,D,20160601,000000,52.1403,54.2965,52.1403,54.249,84364.591499198,0
+SCL.US,D,20160602,000000,54.2401,54.2401,53.1704,54.2014,60146.192934267,0
+SCL.US,D,20160603,000000,54.03,54.7175,53.7874,54.5036,53208.189143279,0
+SCL.US,D,20160606,000000,54.6323,55.7397,54.6323,55.5543,73408.360832755,0
+SCL.US,D,20160607,000000,55.711,56.9222,55.4929,56.4755,107017.09310839,0
+SCL.US,D,20160608,000000,56.7183,57.0243,56.2795,56.6152,89293.481852457,0
+SCL.US,D,20160609,000000,56.3626,56.7984,55.8605,56.2982,72741.012097912,0
+SCL.US,D,20160610,000000,55.9556,57.2551,55.9556,56.9599,86569.568256985,0
+SCL.US,D,20160613,000000,56.64,57.1036,55.3494,55.6207,76402.848499237,0
+SCL.US,D,20160614,000000,55.3108,56.1507,55.0424,55.9089,87619.557189265,0
+SCL.US,D,20160615,000000,56.2348,56.9778,55.8427,55.8802,118229.76337944,0
+SCL.US,D,20160616,000000,55.6733,56.5984,55.0155,56.4271,93472.235881982,0
+SCL.US,D,20160617,000000,56.5409,56.5806,55.5543,55.7684,140415.82759757,0
+SCL.US,D,20160620,000000,56.737,57.1907,56.1319,56.325,69935.320518291,0
+SCL.US,D,20160621,000000,56.4657,56.7984,55.8515,56.2725,52301.564084445,0
+SCL.US,D,20160622,000000,56.3082,56.6598,55.6931,55.711,52660.983372803,0
+SCL.US,D,20160623,000000,56.5706,57.4789,55.7782,57.1997,63144.71901972,0
+SCL.US,D,20160624,000000,54.6689,55.6376,53.8578,53.9637,452266.57890364,0
+SCL.US,D,20160627,000000,53.4962,53.8408,52.5324,53.1704,106286.13927477,0
+SCL.US,D,20160628,000000,53.6388,53.6388,52.3798,52.5879,98135.600187944,0
+SCL.US,D,20160629,000000,53.2962,54.2211,53.0247,54.0399,117463.47337984,0
+SCL.US,D,20160630,000000,54.3153,55.4425,53.724,55.3781,161937.57189508,0
+SCL.US,D,20160701,000000,55.4158,55.7495,53.931,54.4679,56136.042896752,0
+SCL.US,D,20160705,000000,54.0399,54.0399,52.9792,53.3327,58761.015227451,0
+SCL.US,D,20160706,000000,53.2188,54.0776,52.9236,53.8408,59289.038507819,0
+SCL.US,D,20160707,000000,54.1677,54.9284,53.6765,53.9251,45328.224127468,0
+SCL.US,D,20160708,000000,54.566,56.0011,54.566,55.2107,80836.022923892,0
+SCL.US,D,20160711,000000,55.4979,56.0011,54.9284,55.8902,57897.803172548,0
+SCL.US,D,20160712,000000,56.0933,57.58,56.0933,57.3225,74826.855496075,0
+SCL.US,D,20160713,000000,57.5413,57.6761,56.9035,57.3789,64252.255422326,0
+SCL.US,D,20160714,000000,57.6761,58.0495,57.4462,57.5612,61286.036688636,0
+SCL.US,D,20160715,000000,57.9534,58.2694,57.2748,58.2237,71610.254786226,0
+SCL.US,D,20160718,000000,58.4209,58.4932,57.5066,58.2505,84303.0056099,0
+SCL.US,D,20160719,000000,57.8861,58.5012,57.6761,58.2138,92742.291653099,0
+SCL.US,D,20160720,000000,58.604,59.0231,57.0807,58.411,179646.03907988,0
+SCL.US,D,20160721,000000,58.604,62.0203,58.3634,60.6504,351862.39685913,0
+SCL.US,D,20160722,000000,60.6594,61.1457,60.076,60.3622,112941.45373784,0
+SCL.US,D,20160725,000000,60.3148,60.598,59.4798,59.6183,98849.390740946,0
+SCL.US,D,20160726,000000,59.6273,60.4395,59.2578,59.6758,132322.83598107,0
+SCL.US,D,20160727,000000,59.8621,60.6594,59.4431,59.6659,92899.789992941,0
+SCL.US,D,20160728,000000,59.7204,60.0373,59.4431,59.4798,70342.191229549,0
+SCL.US,D,20160729,000000,59.5549,59.9532,58.9142,59.8254,129183.97483641,0
+SCL.US,D,20160801,000000,59.9255,60.7059,59.4084,60.382,109043.36982675,0
+SCL.US,D,20160802,000000,60.5386,60.8941,59.5906,59.7036,82448.361697787,0
+SCL.US,D,20160803,000000,59.6095,60.6871,59.5262,60.6594,100356.73062161,0
+SCL.US,D,20160804,000000,60.5138,61.2477,60.5138,61.1249,60763.061431981,0
+SCL.US,D,20160805,000000,61.3011,62.1292,61.3011,61.8608,70681.418423055,0
+SCL.US,D,20160808,000000,61.8807,62.6631,61.5549,62.6236,95743.84655278,0
+SCL.US,D,20160809,000000,62.0104,63.1376,61.638,62.7473,130243.05021137,0
+SCL.US,D,20160810,000000,62.9672,63.0613,62.4918,62.9315,68504.71059806,0
+SCL.US,D,20160811,000000,63.2554,63.2554,62.365,62.3927,73682.973322736,0
+SCL.US,D,20160812,000000,62.4017,62.6631,61.5816,61.9262,59297.11534576,0
+SCL.US,D,20160815,000000,62.1877,62.9969,61.9619,62.2798,95586.348212938,0
+SCL.US,D,20160816,000000,62.2233,62.9672,61.9906,62.5393,109882.35136783,0
+SCL.US,D,20160817,000000,62.3927,63.6833,62.2333,63.1187,153680.01470555,0
+SCL.US,D,20160818,000000,63.3308,64.1776,63.0712,64.1479,117140.39986221,0
+SCL.US,D,20160819,000000,64.1578,65.3959,64.0102,64.9492,147556.76194182,0
+SCL.US,D,20160822,000000,64.661,65.7207,64.1964,65.684,118562.93294449,0
+SCL.US,D,20160823,000000,65.808,66.3557,65.6089,65.908,98012.42840935,0
+SCL.US,D,20160824,000000,66.0199,66.0199,65.5256,65.8426,77535.625020409,0
+SCL.US,D,20160825,000000,65.8614,66.0556,65.273,65.684,87441.866754572,0
+SCL.US,D,20160826,000000,65.5989,65.9635,64.4758,64.8848,75832.421819682,0
+SCL.US,D,20160829,000000,64.9492,65.8188,64.7164,65.6109,64281.533959861,0
+SCL.US,D,20160830,000000,65.4058,66.3111,65.3602,65.7514,68984.272850784,0
+SCL.US,D,20160831,000000,65.4355,65.8554,64.66,65.5365,73766.77051637,0
+SCL.US,D,20160901,000000,65.5919,65.6773,64.8293,65.6773,75488.146602463,0
+SCL.US,D,20160902,000000,65.9278,66.5072,65.2018,66.4774,98617.181650153,0
+SCL.US,D,20160906,000000,66.4042,67.1412,65.8644,66.7231,103403.71773471,0
+SCL.US,D,20160907,000000,66.8232,67.6621,66.4686,67.6433,85311.600747735,0
+SCL.US,D,20160908,000000,66.9628,67.6621,66.8133,67.2253,66738.911903293,0
+SCL.US,D,20160909,000000,67.0025,67.0025,64.8293,64.858,85899.190707914,0
+SCL.US,D,20160912,000000,63.9973,66.0496,62.4661,65.9198,97173.446868269,0
+SCL.US,D,20160913,000000,65.0898,65.801,63.8447,64.2697,74797.57695854,0
+SCL.US,D,20160914,000000,64.3153,64.9591,64.0389,64.4748,69715.226684409,0
+SCL.US,D,20160915,000000,64.3054,65.696,64.3054,65.5919,66461.270599084,0
+SCL.US,D,20160916,000000,65.686,65.9377,64.6133,65.6485,250383.99536851,0
+SCL.US,D,20160919,000000,65.6206,66.5568,65.6206,65.7811,95064.382561026,0
+SCL.US,D,20160920,000000,65.7811,66.2824,65.3226,65.3602,64674.270204723,0
+SCL.US,D,20160921,000000,65.8267,66.326,65.0056,66.0406,88958.293077922,0
+SCL.US,D,20160922,000000,66.2289,67.4878,65.7426,67.4512,86608.942841946,0
+SCL.US,D,20160923,000000,67.0956,67.3828,66.6676,67.1896,57765.544951271,0
+SCL.US,D,20160926,000000,66.6577,68.9161,66.3507,67.5442,273695.76887461,0
+SCL.US,D,20160927,000000,67.3641,67.3641,66.0179,66.7578,122253.03827862,0
+SCL.US,D,20160928,000000,66.9538,68.3714,66.628,68.2723,164273.7972694,0
+SCL.US,D,20160929,000000,68.0058,68.9329,67.2997,67.4977,68162.454590326,0
+SCL.US,D,20160930,000000,67.7176,68.3514,66.9578,67.7771,180381.03133248,0
+SCL.US,D,20161003,000000,67.8345,68.5328,67.2056,67.9266,110760.70749387,0
+SCL.US,D,20161004,000000,68.1019,68.7645,67.2877,67.4611,78496.768735342,0
+SCL.US,D,20161005,000000,67.681,68.3664,67.3362,68.0345,75866.748380929,0
+SCL.US,D,20161006,000000,67.7473,68.8874,67.6225,68.5982,60042.203645781,0
+SCL.US,D,20161007,000000,68.717,68.717,66.7766,67.5165,69988.829569647,0
+SCL.US,D,20161010,000000,67.7176,69.2598,67.6076,68.6793,80260.548220623,0
+SCL.US,D,20161011,000000,68.6159,68.6159,66.7231,67.0114,61105.317439715,0
+SCL.US,D,20161012,000000,67.1412,68.0345,66.7133,67.4225,43691.654839751,0
+SCL.US,D,20161013,000000,66.9104,67.2729,65.9011,66.732,54316.735150629,0
+SCL.US,D,20161014,000000,67.0302,67.6899,65.706,66.0129,121369.63412887,0
+SCL.US,D,20161017,000000,66.1427,66.4973,65.387,65.4256,80336.268576316,0
+SCL.US,D,20161018,000000,68.0345,72.4026,67.7671,70.3137,222342.22364345,0
+SCL.US,D,20161019,000000,70.0334,71.0051,69.2885,69.7233,137374.89811293,0
+SCL.US,D,20161020,000000,69.5867,70.0987,67.5324,67.9889,146342.2074365,0
+SCL.US,D,20161021,000000,67.151,67.4977,65.8347,67.3084,82142.451460786,0
+SCL.US,D,20161024,000000,67.7275,68.5129,67.4512,67.9632,59030.579693719,0
+SCL.US,D,20161025,000000,68.0246,68.0246,66.0406,66.2724,67582.941468087,0
+SCL.US,D,20161026,000000,65.7713,67.0866,65.3315,65.6673,52858.865902348,0
+SCL.US,D,20161027,000000,65.8734,65.8734,64.9689,65.5465,50701.340567461,0
+SCL.US,D,20161028,000000,65.2651,66.5369,65.2106,65.4939,59761.533527345,0
+SCL.US,D,20161031,000000,65.696,66.3913,64.6133,66.2556,128461.09784072,0
+SCL.US,D,20161101,000000,66.628,66.6379,64.4163,64.6411,219339.65913902,0
+SCL.US,D,20161102,000000,64.651,65.1472,63.7546,63.8973,66155.360362084,0
+SCL.US,D,20161103,000000,63.9508,64.3807,63.2891,64.3431,76807.700001011,0
+SCL.US,D,20161104,000000,63.9071,65.4256,63.9071,64.7629,89991.118729578,0
+SCL.US,D,20161107,000000,65.3226,66.5915,65.3226,65.8188,72518.899054545,0
+SCL.US,D,20161108,000000,65.7811,67.0866,65.7811,66.3596,73079.229686675,0
+SCL.US,D,20161109,000000,65.2196,68.4555,65.2196,68.0821,140391.59708376,0
+SCL.US,D,20161110,000000,68.9607,70.3601,67.5809,69.9798,195955.19409146,0
+SCL.US,D,20161111,000000,70.0045,72.354,69.3608,72.2709,124824.50155796,0
+SCL.US,D,20161114,000000,72.8988,73.6258,71.6339,72.8523,214726.77507019,0
+SCL.US,D,20161115,000000,72.6442,73.6902,71.526,73.5506,131241.54930178,0
+SCL.US,D,20161116,000000,73.3347,73.9804,72.777,73.5793,110004.51354168,0
+SCL.US,D,20161117,000000,74.0281,74.5005,73.1406,73.2356,77771.872530171,0
+SCL.US,D,20161118,000000,73.4465,73.5506,72.2619,72.5165,106987.81457086,0
+SCL.US,D,20161121,000000,72.9781,73.3494,72.1421,72.7473,100683.84255821,0
+SCL.US,D,20161122,000000,73.2356,74.6708,72.8988,74.6124,86399.954660232,0
+SCL.US,D,20161123,000000,74.2963,75.175,73.8477,74.4094,63202.266490047,0
+SCL.US,D,20161125,000000,74.7342,74.7342,73.6071,74.6708,30578.908443164,0
+SCL.US,D,20161128,000000,74.5985,74.7303,73.6496,73.8893,96835.229279506,0
+SCL.US,D,20161129,000000,73.7942,76.5527,73.7942,76.0218,168354.6196389,0
+SCL.US,D,20161130,000000,76.6855,76.6855,75.6455,75.9099,99752.986985552,0
+SCL.US,D,20161201,000000,76.1219,76.6755,75.482,76.1219,123664.46570874,0
+SCL.US,D,20161202,000000,75.8128,76.0218,75.1611,75.6198,76463.424783792,0
+SCL.US,D,20161205,000000,75.803,76.9637,75.7029,76.934,85655.875964953,0
+SCL.US,D,20161206,000000,77.1539,78.4217,76.1318,78.3208,110536.57524101,0
+SCL.US,D,20161207,000000,78.5387,78.5387,77.0885,78.3296,96286.004299544,0
+SCL.US,D,20161208,000000,78.4991,80.4731,78.2108,80.4354,68719.756408228,0
+SCL.US,D,20161209,000000,80.7633,81.0614,79.4528,80.7812,80721.937587981,0
+SCL.US,D,20161212,000000,80.7355,80.9475,79.9243,80.6702,72031.25996388,0
+SCL.US,D,20161213,000000,81.0714,81.3626,78.3009,78.7883,103800.49239854,0
+SCL.US,D,20161214,000000,78.5288,80.1343,77.4094,77.5997,78879.408932778,0
+SCL.US,D,20161215,000000,77.7126,80.1819,77.4065,79.4241,78309.991857965,0
+SCL.US,D,20161216,000000,79.6311,79.6311,77.1906,77.2352,450170.63945806,0
+SCL.US,D,20161219,000000,77.5372,78.7576,77.4254,78.192,76585.586957644,0
+SCL.US,D,20161220,000000,78.6318,79.3924,77.8929,78.4991,77801.151067706,0
+SCL.US,D,20161221,000000,78.5832,78.6466,77.4718,78.0008,38219.597134985,0
+SCL.US,D,20161222,000000,78.0207,78.2762,76.5082,77.2431,47584.690727127,0
+SCL.US,D,20161223,000000,77.2709,77.9463,76.5527,77.5729,66946.890480264,0
+SCL.US,D,20161227,000000,77.6749,78.4317,77.6749,78.2662,36400.289388862,0
+SCL.US,D,20161228,000000,78.5734,78.5734,76.4795,76.6755,41527.062271667,0
+SCL.US,D,20161229,000000,76.7895,77.5551,75.9465,76.218,50752.830409333,0
+SCL.US,D,20161230,000000,76.2912,76.628,75.0372,76.1981,50899.223097006,0
+SCL.US,D,20170103,000000,76.733,77.1342,74.6461,75.4771,91705.427582473,0
+SCL.US,D,20170104,000000,75.9099,77.5551,75.7583,77.4986,93958.865367904,0
+SCL.US,D,20170105,000000,76.9251,76.934,75.9733,76.3873,66148.293128885,0
+SCL.US,D,20170106,000000,76.6369,76.6369,75.0928,75.6455,51714.983729008,0
+SCL.US,D,20170109,000000,75.1512,75.9554,74.5638,74.8907,57509.105346656,0
+SCL.US,D,20170110,000000,75.0372,76.1893,75.0372,75.9465,47705.843296236,0
+SCL.US,D,20170111,000000,75.9465,76.0021,74.8808,75.5841,85917.363593281,0
+SCL.US,D,20170112,000000,75.2295,75.4017,73.916,74.6826,72973.221188704,0
+SCL.US,D,20170113,000000,75.1026,75.8624,74.6788,75.2552,63780.770007543,0
+SCL.US,D,20170117,000000,75.373,75.6939,74.0398,74.3202,66671.26838554,0
+SCL.US,D,20170118,000000,74.4034,75.1126,73.3821,74.2529,89257.136081725,0
+SCL.US,D,20170119,000000,74.5609,74.6173,72.1688,72.8988,64602.588268,0
+SCL.US,D,20170120,000000,72.9354,73.8794,72.3719,73.1039,67102.36961062,0
+SCL.US,D,20170123,000000,72.6056,73.5624,71.7667,72.5056,63372.889691542,0
+SCL.US,D,20170124,000000,72.9534,74.5985,72.6997,74.3003,92676.667344832,0
+SCL.US,D,20170125,000000,74.7669,75.4671,74.1122,75.3276,49591.78495537,0
+SCL.US,D,20170126,000000,75.171,75.1908,73.4683,73.6447,87971.909244424,0
+SCL.US,D,20170127,000000,73.8606,74.2242,73.0445,73.7299,77210.532293299,0
+SCL.US,D,20170130,000000,73.1039,73.3168,72.0569,73.084,52853.817878635,0
+SCL.US,D,20170131,000000,72.9167,73.6447,72.1965,73.0445,51720.031752721,0
+SCL.US,D,20170201,000000,73.4485,74.1865,72.9534,73.3257,62506.648822411,0
+SCL.US,D,20170202,000000,73.4288,74.1379,71.8865,72.1787,51261.671199591,0
+SCL.US,D,20170203,000000,72.8037,73.2267,72.3917,72.8621,48607.420331357,0
+SCL.US,D,20170206,000000,72.4591,72.5878,71.739,71.8776,49021.358275814,0
+SCL.US,D,20170207,000000,71.8489,72.4065,70.9901,71.7657,57401.077639201,0
+SCL.US,D,20170208,000000,71.3637,71.6499,70.0265,70.9535,68905.523680863,0
+SCL.US,D,20170209,000000,70.9724,71.8489,70.9535,71.2793,48646.794916318,0
+SCL.US,D,20170210,000000,71.7013,72.88,70.7921,72.3353,63850.432734781,0
+SCL.US,D,20170213,000000,72.7285,73.6734,72.6552,73.197,46459.991043896,0
+SCL.US,D,20170214,000000,72.8137,73.0158,71.4031,72.6245,57244.588904101,0
+SCL.US,D,20170215,000000,72.3917,73.2534,72.354,73.0742,33343.206228339,0
+SCL.US,D,20170216,000000,73.0742,73.0742,72.2332,72.777,45961.246301064,0
+SCL.US,D,20170217,000000,72.9167,73.5604,72.3066,72.9968,85289.389443398,0
+SCL.US,D,20170221,000000,73.1781,74.0211,72.8424,73.7942,59345.576373403,0
+SCL.US,D,20170222,000000,69.4361,71.2596,66.3131,66.9965,182091.3017664,0
+SCL.US,D,20170223,000000,67.466,67.7137,65.9475,66.1645,92216.287582217,0
+SCL.US,D,20170224,000000,65.686,68.4178,64.0686,68.3327,120354.98136257,0
+SCL.US,D,20170227,000000,68.5505,70.0522,68.1227,69.4163,181697.55591679,0
+SCL.US,D,20170228,000000,69.2222,71.7489,69.2132,70.7099,185659.24492666,0
+SCL.US,D,20170301,000000,72.1114,74.7738,71.9598,74.3153,171403.62596148,0
+SCL.US,D,20170302,000000,74.4182,74.4281,73.3574,73.5456,131144.62724649,0
+SCL.US,D,20170303,000000,73.8259,74.0261,72.9841,73.9487,87148.071774482,0
+SCL.US,D,20170306,000000,73.1059,73.499,71.9311,71.9598,79996.031778068,0
+SCL.US,D,20170307,000000,71.7737,72.9087,71.6706,72.6344,59684.803566909,0
+SCL.US,D,20170308,000000,72.89,72.89,71.2476,71.6519,80530.112686891,0
+SCL.US,D,20170309,000000,71.4171,72.6709,71.4171,72.2035,78353.404861896,0
+SCL.US,D,20170310,000000,72.6056,73.1246,71.8756,72.4214,89385.355884032,0
+SCL.US,D,20170313,000000,72.5244,73.2554,71.2199,71.737,72277.603521069,0
+SCL.US,D,20170314,000000,71.0962,71.7835,70.592,71.315,105400.71591553,0
+SCL.US,D,20170315,000000,71.6142,74.547,71.315,74.1349,144444.15052045,0
+SCL.US,D,20170316,000000,74.5658,74.5658,72.6909,73.291,78669.411146322,0
+SCL.US,D,20170317,000000,73.611,75.0354,73.611,74.9977,209376.87953928,0
+SCL.US,D,20170320,000000,74.8332,75.3433,74.2856,74.7193,57571.700840696,0
+SCL.US,D,20170321,000000,74.4747,74.6232,72.5056,72.6442,68584.469372723,0
+SCL.US,D,20170322,000000,72.149,72.9177,71.5745,72.4115,104350.72698325,0
+SCL.US,D,20170323,000000,72.5978,73.6486,71.6606,73.3753,34159.976465084,0
+SCL.US,D,20170324,000000,73.4902,73.9973,72.89,73.4713,73767.780121112,0
+SCL.US,D,20170327,000000,72.1213,72.9801,71.1149,72.8631,99319.866550987,0
+SCL.US,D,20170328,000000,72.5056,73.7883,71.9688,73.705,55049.708193739,0
+SCL.US,D,20170329,000000,73.5654,73.8546,72.7007,72.768,87825.516556751,0
+SCL.US,D,20170330,000000,73.0178,73.6585,73.0178,73.3654,128527.73175373,0
+SCL.US,D,20170331,000000,73.3654,74.4845,73.0712,73.9002,79441.758774393,0
+SCL.US,D,20170403,000000,74.2192,74.2192,72.0728,72.3818,77198.417036388,0
+SCL.US,D,20170404,000000,72.2689,73.5556,71.4171,72.5432,62887.269810363,0
+SCL.US,D,20170405,000000,72.9464,74.2479,71.5468,71.6519,61462.717518587,0
+SCL.US,D,20170406,000000,71.7083,73.0275,71.1437,73.0178,69689.986565845,0
+SCL.US,D,20170407,000000,72.5878,73.6021,71.8014,73.509,83139.940946452,0
+SCL.US,D,20170410,000000,73.3188,73.5981,71.8568,72.9177,60820.608902308,0
+SCL.US,D,20170411,000000,72.6709,74.3539,72.4868,74.2479,48610.449145585,0
+SCL.US,D,20170412,000000,73.9398,73.9398,72.1015,72.4957,39244.3459487,0
+SCL.US,D,20170413,000000,72.2511,72.469,70.685,70.7049,44356.984365109,0
+SCL.US,D,20170417,000000,71.0505,72.4313,70.902,72.2778,38856.657727551,0
+SCL.US,D,20170418,000000,72.0182,72.6442,71.5468,72.572,63888.797714999,0
+SCL.US,D,20170419,000000,72.5878,73.0375,72.1391,72.6709,67097.321586908,0
+SCL.US,D,20170420,000000,73.2376,74.0161,72.5878,73.93,52545.888432149,0
+SCL.US,D,20170421,000000,73.7685,73.9002,73.1633,73.5654,55322.301474235,0
+SCL.US,D,20170424,000000,74.97,76.2625,73.7407,75.8911,92299.075171108,0
+SCL.US,D,20170425,000000,78.7675,84.02,77.6403,82.8096,178107.40145219,0
+SCL.US,D,20170426,000000,82.5214,84.3003,81.9341,83.2514,103251.26741858,0
+SCL.US,D,20170427,000000,83.391,83.6634,80.269,80.4384,113655.24429083,0
+SCL.US,D,20170428,000000,80.4572,80.5513,79.0962,79.5182,91188.509954274,0
+SCL.US,D,20170501,000000,80.1095,80.7197,79.3687,80.0641,100381.97074018,0
+SCL.US,D,20170502,000000,80.1739,80.1739,78.5555,79.2657,89773.044105181,0
+SCL.US,D,20170503,000000,78.919,80.896,78.8437,79.8659,120995.07076936,0
+SCL.US,D,20170504,000000,80.3156,80.582,78.4484,79.4628,55055.765822195,0
+SCL.US,D,20170505,000000,80.1552,80.4474,78.8824,80.4196,47967.330924564,0
+SCL.US,D,20170508,000000,80.4196,80.4196,79.2558,79.6421,59317.307440611,0
+SCL.US,D,20170509,000000,79.6875,80.1275,78.3733,79.0864,47860.31282185,0
+SCL.US,D,20170510,000000,78.8635,80.3641,78.8437,80.0264,56675.171829288,0
+SCL.US,D,20170511,000000,79.6421,79.6421,78.411,78.9289,53024.44108013,0
+SCL.US,D,20170512,000000,78.3633,79.1112,77.9979,78.3079,39182.760059403,0
+SCL.US,D,20170515,000000,78.8338,79.4727,78.2979,78.5168,35889.429389118,0
+SCL.US,D,20170516,000000,78.7675,79.1528,78.3733,79.1062,42840.558041759,0
+SCL.US,D,20170517,000000,77.8612,77.8809,76.4675,76.8905,65226.523998913,0
+SCL.US,D,20170518,000000,76.838,77.2748,75.7494,76.3784,64388.552062574,0
+SCL.US,D,20170519,000000,76.7539,79.0864,75.803,77.9246,108092.32215923,0
+SCL.US,D,20170522,000000,78.7773,79.7163,77.4848,78.4871,70818.724668045,0
+SCL.US,D,20170523,000000,78.6932,79.7163,77.8988,79.4143,78578.54671949,0
+SCL.US,D,20170524,000000,79.5935,81.2615,78.7476,79.7807,86931.006754828,0
+SCL.US,D,20170525,000000,80.3987,81.8974,79.6183,81.6845,126500.44543064,0
+SCL.US,D,20170526,000000,81.9251,81.9251,80.3116,80.8019,82046.539010241,0
+SCL.US,D,20170530,000000,80.7365,80.8475,79.4667,80.1323,57128.484358705,0
+SCL.US,D,20170531,000000,80.1699,80.4127,78.4991,79.541,64423.888228564,0
+SCL.US,D,20170601,000000,79.7025,80.8742,79.1933,80.8742,57547.470326874,0
+SCL.US,D,20170602,000000,81.0644,83.1792,81.0644,82.1192,83768.924701077,0
+SCL.US,D,20170605,000000,81.9846,82.0717,81.2882,81.9074,90586.785527698,0
+SCL.US,D,20170606,000000,81.1505,82.3015,80.0968,81.6072,62950.874909145,0
+SCL.US,D,20170607,000000,81.4794,82.3015,80.9168,81.8013,53810.923174598,0
+SCL.US,D,20170608,000000,81.1416,84.2231,81.1416,83.2266,67540.538068899,0
+SCL.US,D,20170609,000000,82.0618,85.059,82.0618,84.7986,81380.199880141,0
+SCL.US,D,20170612,000000,84.7986,85.2175,83.2683,84.0349,68554.181230446,0
+SCL.US,D,20170613,000000,84.431,84.5975,82.8126,84.0061,57753.42969436,0
+SCL.US,D,20170614,000000,83.9963,84.4697,81.9261,82.9166,43053.584642443,0
+SCL.US,D,20170615,000000,81.9648,83.2266,80.9366,83.0018,61211.325937685,0
+SCL.US,D,20170616,000000,82.0995,82.7472,80.7653,82.5977,115353.39946785,0
+SCL.US,D,20170619,000000,83.1415,83.9497,82.3461,82.5412,40710.292034922,0
+SCL.US,D,20170620,000000,82.0895,82.0895,80.9603,81.5081,45843.122546182,0
+SCL.US,D,20170621,000000,81.9172,82.1589,80.3027,80.8217,61608.100601518,0
+SCL.US,D,20170622,000000,80.8119,81.8103,80.4444,81.4617,34795.017848165,0
+SCL.US,D,20170623,000000,81.7913,82.457,80.4731,82.1192,278237.98061147,0
+SCL.US,D,20170626,000000,81.9449,82.1816,80.4087,81.7241,55760.469932513,0
+SCL.US,D,20170627,000000,81.6943,82.0034,80.5592,80.7831,70239.211545806,0
+SCL.US,D,20170628,000000,81.6369,82.8126,80.6107,82.0133,75365.984428611,0
+SCL.US,D,20170629,000000,82.1767,82.1767,80.3027,80.8396,49121.309145329,0
+SCL.US,D,20170630,000000,80.9603,82.4471,80.4176,81.9074,65098.304196606,0
+SCL.US,D,20170703,000000,82.2381,82.8513,81.5318,82.56,27996.339511653,0
+SCL.US,D,20170705,000000,82.6888,82.6888,81.0744,82.4471,79176.232727096,0
+SCL.US,D,20170706,000000,81.6656,82.3511,80.8574,81.6943,71923.232256424,0
+SCL.US,D,20170707,000000,81.828,82.8889,81.4982,82.3412,55886.670525335,0
+SCL.US,D,20170710,000000,81.8548,82.8987,81.3279,82.1668,67727.314946276,0
+SCL.US,D,20170711,000000,82.3996,82.9641,81.7816,82.3609,77280.195020537,0
+SCL.US,D,20170712,000000,83.2633,84.3736,82.6888,83.6397,66820.689887442,0
+SCL.US,D,20170713,000000,83.8645,83.8645,82.6601,83.5733,49839.138117301,0
+SCL.US,D,20170714,000000,83.5634,83.6793,82.5461,82.8126,57005.312580111,0
+SCL.US,D,20170717,000000,82.7929,83.7437,82.7929,83.4801,56150.177363148,0
+SCL.US,D,20170718,000000,83.0751,83.3306,82.255,82.466,40294.33488098,0
+SCL.US,D,20170719,000000,82.8513,84.0537,82.3996,83.9408,69139.75198114,0
+SCL.US,D,20170720,000000,83.8279,84.2319,83.1889,83.9764,53498.955309141,0
+SCL.US,D,20170721,000000,84.441,85.5107,83.922,84.6539,107715.73959025,0
+SCL.US,D,20170724,000000,84.5598,87.3916,83.9715,85.9703,110978.78211826,0
+SCL.US,D,20170725,000000,86.8092,87.3718,85.7929,86.0287,132055.2907243,0
+SCL.US,D,20170726,000000,84.9838,86.8548,82.2837,82.4183,128032.01582512,0
+SCL.US,D,20170727,000000,83.0265,83.0265,78.4792,79.8313,136061.40234284,0
+SCL.US,D,20170728,000000,79.3082,79.3082,76.8212,77.245,147948.48858194,0
+SCL.US,D,20170731,000000,77.9701,78.0246,76.3656,77.2372,154721.92679989,0
+SCL.US,D,20170801,000000,77.2372,78.1128,76.3556,76.6171,174998.82844979,0
+SCL.US,D,20170802,000000,76.732,77.0807,74.6916,75.4424,150533.07672293,0
+SCL.US,D,20170803,000000,75.8475,76.5736,74.9432,75.3295,115431.13903302,0
+SCL.US,D,20170804,000000,75.49,76.3794,74.8699,76.0258,72284.670754267,0
+SCL.US,D,20170807,000000,75.9594,76.6071,75.2472,75.5672,83199.507626264,0
+SCL.US,D,20170808,000000,75.3295,76.2239,74.2489,74.5866,85486.2623682,0
+SCL.US,D,20170809,000000,74.1538,75.1819,73.5833,74.963,130367.23159471,0
+SCL.US,D,20170810,000000,74.6153,75.0105,74.1924,74.23,67523.374788275,0
+SCL.US,D,20170811,000000,73.9002,74.5391,73.7496,74.1726,103888.32801115,0
+SCL.US,D,20170814,000000,74.7293,75.0848,74.2866,74.8699,61217.383566141,0
+SCL.US,D,20170815,000000,74.8699,75.2007,73.8259,74.0617,54310.677522173,0
+SCL.US,D,20170816,000000,74.0815,75.067,74.0815,74.6242,70996.415102739,0
+SCL.US,D,20170817,000000,74.0617,74.2202,72.1163,72.154,102822.18540298,0
+SCL.US,D,20170818,000000,71.6933,73.1316,71.4211,72.0232,74489.647512055,0
+SCL.US,D,20170821,000000,71.7777,71.9648,70.8366,71.5329,90674.621140302,0
+SCL.US,D,20170822,000000,71.8152,73.3168,71.5646,72.8503,60794.359179001,0
+SCL.US,D,20170823,000000,72.2837,74.2587,72.2837,72.8117,90333.374737311,0
+SCL.US,D,20170824,000000,73.084,73.1316,72.2749,72.5017,35838.949151989,0
+SCL.US,D,20170825,000000,72.9524,73.2534,72.0777,72.359,42608.348950966,0
+SCL.US,D,20170828,000000,72.5491,72.5491,71.4348,72.0232,91051.203709283,0
+SCL.US,D,20170829,000000,71.5409,72.57,71.2486,72.2105,71426.506723077,0
+SCL.US,D,20170830,000000,72.0134,73.303,71.9064,72.6334,58868.033330165,0
+SCL.US,D,20170831,000000,73.0098,73.502,72.4749,72.9077,95163.323825798,0
+SCL.US,D,20170901,000000,73.0572,73.8596,72.9711,73.5397,41844.078160836,0
+SCL.US,D,20170905,000000,73.3683,73.4932,72.1441,72.2392,94414.197106806,0
+SCL.US,D,20170906,000000,72.1411,73.2841,71.5775,73.1445,136331.97641385,0
+SCL.US,D,20170907,000000,73.2386,74.5262,72.7086,74.0309,91004.761891125,0
+SCL.US,D,20170908,000000,73.9349,75.3948,73.8121,74.8511,92226.383629643,0
+SCL.US,D,20170911,000000,75.3463,76.0505,74.4162,75.6305,45356.49306026,0
+SCL.US,D,20170912,000000,75.7802,76.2516,75.0274,75.7703,42061.14318049,0
+SCL.US,D,20170913,000000,75.8484,76.1397,75.6305,75.8584,54977.016652274,0
+SCL.US,D,20170914,000000,75.79,76.2427,75.2295,75.6128,48178.338315762,0
+SCL.US,D,20170915,000000,75.7069,76.2427,75.0185,76.1397,163929.52205219,0
+SCL.US,D,20170918,000000,76.3388,77.5462,75.8693,77.0361,102792.90686546,0
+SCL.US,D,20170919,000000,77.2886,77.7235,77.0558,77.3085,50768.984085214,0
+SCL.US,D,20170920,000000,77.4234,77.8374,76.5854,77.4808,75392.234151918,0
+SCL.US,D,20170921,000000,77.6363,78.0919,77.3748,77.4808,80117.184347177,0
+SCL.US,D,20170922,000000,77.4333,78.6842,77.4333,77.7136,48257.087485683,0
+SCL.US,D,20170925,000000,77.5065,77.9988,77.0698,77.7987,76288.763163326,0
+SCL.US,D,20170926,000000,78.0037,78.392,77.3847,77.7819,64526.867912307,0
+SCL.US,D,20170927,000000,78.2058,79.2201,76.6973,79.0894,101391.57548276,0
+SCL.US,D,20170928,000000,78.7319,79.6678,78.41,79.1459,67276.021626344,0
+SCL.US,D,20170929,000000,79.1092,79.9957,78.7229,78.8457,95130.006869293,0
+SCL.US,D,20171002,000000,78.8655,81.1081,78.8655,81.0694,89904.292721716,0
+SCL.US,D,20171003,000000,80.9555,81.6626,80.587,81.5844,72422.986604,0
+SCL.US,D,20171004,000000,81.7012,82.3105,81.3903,81.7786,29995.356901955,0
+SCL.US,D,20171005,000000,82.0787,82.2728,81.1812,81.8677,59233.510246977,0
+SCL.US,D,20171006,000000,81.4754,82.1074,81.1684,81.8518,125652.37744688,0
+SCL.US,D,20171009,000000,82.0351,82.1747,81.6538,81.8845,50208.653453084,0
+SCL.US,D,20171010,000000,82.3302,83.0661,81.5745,82.6056,72659.234113763,0
+SCL.US,D,20171011,000000,82.9255,83.1128,81.9915,82.6888,65979.689136875,0
+SCL.US,D,20171012,000000,82.5591,83.2742,82.2015,82.6412,67350.732377294,0
+SCL.US,D,20171013,000000,83.1425,83.7466,82.8126,83.4149,77373.078656854,0
+SCL.US,D,20171016,000000,83.8219,84.0497,82.9354,83.3504,43450.359306275,0
+SCL.US,D,20171017,000000,83.2563,83.8338,82.2965,82.7175,56655.989339179,0
+SCL.US,D,20171018,000000,82.8513,82.9453,81.9875,82.2728,53070.882898289,0
+SCL.US,D,20171019,000000,81.8597,82.2015,80.994,81.9331,45151.543297517,0
+SCL.US,D,20171020,000000,82.465,83.1158,81.8073,81.835,65966.564275222,0
+SCL.US,D,20171023,000000,81.7211,82.1569,81.3249,82.0212,49621.063492904,0
+SCL.US,D,20171024,000000,81.5567,81.6626,80.2869,81.3041,111261.47144618,0
+SCL.US,D,20171025,000000,79.1656,79.1656,74.1498,74.2082,141104.37803201,0
+SCL.US,D,20171026,000000,74.8609,75.9327,74.1885,75.6395,93022.961771536,0
+SCL.US,D,20171027,000000,75.2295,75.2295,73.7447,74.5172,97311.762718002,0
+SCL.US,D,20171030,000000,73.9537,75.5871,73.6011,75.3363,112868.76219636,0
+SCL.US,D,20171031,000000,75.375,76.8924,74.6124,75.2632,115796.61594983,0
+SCL.US,D,20171101,000000,75.8683,81.2843,75.2374,75.6395,70726.850636471,0
+SCL.US,D,20171102,000000,75.6128,76.5448,75.2215,75.5871,71599.149134057,0
+SCL.US,D,20171103,000000,75.5871,76.6875,75.5672,75.79,51701.858867355,0
+SCL.US,D,20171106,000000,75.5871,76.3764,75.5871,75.7446,46481.192743491,0
+SCL.US,D,20171107,000000,76.1209,76.9024,75.7346,76.63,109095.86927336,0
+SCL.US,D,20171108,000000,76.2427,76.5904,75.1423,75.9891,63953.412418524,0
+SCL.US,D,20171109,000000,75.3008,76.3576,74.8609,75.2919,56386.424872911,0
+SCL.US,D,20171110,000000,75.0274,75.8683,74.6411,74.8778,53566.598826894,0
+SCL.US,D,20171113,000000,74.4548,75.8287,73.9924,75.4037,56857.910287694,0
+SCL.US,D,20171114,000000,74.7362,75.3958,74.2172,74.4728,78677.487984263,0
+SCL.US,D,20171115,000000,73.8121,74.3797,73.4961,73.9627,66252.282417371,0
+SCL.US,D,20171116,000000,74.2172,75.5484,74.2172,75.0838,68601.632653347,0
+SCL.US,D,20171117,000000,74.6124,75.8871,73.6862,75.6048,63148.75743869,0
+SCL.US,D,20171120,000000,75.6672,76.3764,75.375,76.2804,73131.729133289,0
+SCL.US,D,20171121,000000,76.8568,78.1771,76.6033,77.9473,100363.79785481,0
+SCL.US,D,20171122,000000,78.2534,79.1042,77.9672,78.5624,109807.64061687,0
+SCL.US,D,20171124,000000,78.6001,78.8834,77.355,77.8473,36406.347017317,0
+SCL.US,D,20171127,000000,77.6175,77.9216,76.9588,77.1698,47806.803770494,0
+SCL.US,D,20171128,000000,77.25,78.2792,76.4061,77.9573,66228.051903549,0
+SCL.US,D,20171129,000000,78.1296,79.9243,78.0237,79.1973,49952.213848469,0
+SCL.US,D,20171130,000000,79.4816,79.4816,78.0237,78.5485,62279.487755331,0
+SCL.US,D,20171201,000000,78.6862,78.6862,75.3968,77.4878,54097.650921489,0
+SCL.US,D,20171204,000000,77.9394,78.9141,76.946,76.9657,111548.19919308,0
+SCL.US,D,20171205,000000,77.1758,77.1758,75.5989,75.6702,122475.15132198,0
+SCL.US,D,20171206,000000,75.1928,75.4731,74.1973,74.6035,76834.95932906,0
+SCL.US,D,20171207,000000,74.5361,75.3028,73.6565,74.2162,63967.54688492,0
+SCL.US,D,20171208,000000,74.6708,74.6708,73.5189,73.5744,58742.842342085,0
+SCL.US,D,20171211,000000,73.6199,75.1145,73.6199,74.5361,99926.639001275,0
+SCL.US,D,20171212,000000,74.5361,74.8738,73.9517,74.4261,66789.392140422,0
+SCL.US,D,20171213,000000,74.4548,76.6161,74.4548,75.9267,91768.023076513,0
+SCL.US,D,20171214,000000,75.9644,76.7122,73.7813,73.923,64076.584197118,0
+SCL.US,D,20171215,000000,74.3597,76.6063,73.9517,75.4543,342700.23382025,0
+SCL.US,D,20171218,000000,76.0407,77.1846,75.2572,75.7743,88572.624066257,0
+SCL.US,D,20171219,000000,75.7475,76.8083,75.6078,75.7743,52759.924637575,0
+SCL.US,D,20171220,000000,76.3051,77.2382,75.8911,75.9267,50161.202030183,0
+SCL.US,D,20171221,000000,75.9931,76.419,75.6078,75.6515,50087.500883975,0
+SCL.US,D,20171222,000000,75.5612,75.6802,74.1776,75.1443,43442.282468335,0
+SCL.US,D,20171226,000000,74.9897,75.3968,74.34,74.755,35824.814685593,0
+SCL.US,D,20171227,000000,74.755,75.8911,74.3687,74.9521,85962.795806697,0
+SCL.US,D,20171228,000000,74.9422,75.0194,74.2073,74.962,34668.817255343,0
+SCL.US,D,20171229,000000,74.7362,75.5127,74.4162,74.6312,63309.28459276,0
+SCL.US,D,20180102,000000,74.9897,75.9832,74.6222,75.4157,94363.716869678,0
+SCL.US,D,20180103,000000,75.3483,75.7186,74.34,74.445,81170.202093685,0
+SCL.US,D,20180104,000000,74.6609,75.3216,74.2539,74.4915,63438.513999809,0
+SCL.US,D,20180105,000000,74.8609,75.2651,74.2914,75.0462,59013.416413096,0
+SCL.US,D,20180108,000000,74.8887,75.6335,74.5172,75.0858,58406.643962807,0
+SCL.US,D,20180109,000000,75.0858,75.1343,73.9427,73.9904,50574.130369897,0
+SCL.US,D,20180110,000000,73.7427,74.0478,72.9028,73.3931,74484.599488342,0
+SCL.US,D,20180111,000000,73.3644,75.3968,73.3644,75.3671,75012.622768709,0
+SCL.US,D,20180112,000000,75.3216,75.6078,73.1771,74.9521,165468.15967987,0
+SCL.US,D,20180116,000000,75.4157,75.4157,72.9761,74.3202,115612.86788669,0
+SCL.US,D,20180117,000000,74.8887,75.5851,74.4548,74.6312,158413.04173875,0
+SCL.US,D,20180118,000000,74.755,75.1532,73.4228,73.509,85154.102407893,0
+SCL.US,D,20180119,000000,73.6021,76.7796,73.6021,76.731,104713.17508583,0
+SCL.US,D,20180122,000000,76.7022,76.7022,74.5648,74.755,62995.297517818,0
+SCL.US,D,20180123,000000,74.8045,74.9897,73.7427,74.3202,52453.004795832,0
+SCL.US,D,20180124,000000,74.6222,75.4354,74.1122,74.9422,79310.510157858,0
+SCL.US,D,20180125,000000,75.2305,76.3239,74.5262,75.8524,119470.56760807,0
+SCL.US,D,20180126,000000,76.0972,76.6448,75.1532,75.9267,77152.984822972,0
+SCL.US,D,20180129,000000,75.8227,76.5686,75.3383,75.3573,78105.042095222,0
+SCL.US,D,20180130,000000,74.8887,75.794,74.0765,74.745,78890.514584947,0
+SCL.US,D,20180131,000000,74.9145,74.9858,73.0632,74.1122,78596.719604857,0
+SCL.US,D,20180201,000000,73.8576,73.8576,72.3738,72.8473,109807.64061687,0
+SCL.US,D,20180202,000000,72.2976,72.354,70.5316,70.9287,142006.96467188,0
+SCL.US,D,20180205,000000,70.1235,71.2407,67.3631,67.5462,114994.98978423,0
+SCL.US,D,20180206,000000,66.4854,68.1395,64.9729,67.5839,156819.88545496,0
+SCL.US,D,20180207,000000,67.5066,68.8011,66.627,67.2887,73565.859172597,0
+SCL.US,D,20180208,000000,67.3353,67.3718,65.6336,65.701,88224.310430068,0
+SCL.US,D,20180209,000000,66.6172,67.8395,65.1542,67.1867,90196.068492321,0
+SCL.US,D,20180212,000000,67.6106,68.4407,66.0328,67.6849,46433.741320589,0
+SCL.US,D,20180213,000000,67.1946,67.5928,66.1358,67.2709,68960.042336962,0
+SCL.US,D,20180214,000000,66.5973,68.5763,66.5973,68.2069,79095.46434769,0
+SCL.US,D,20180215,000000,68.5179,69.0646,67.6869,68.8586,44656.836973654,0
+SCL.US,D,20180216,000000,68.5081,69.8511,68.3504,69.027,52554.974874832,0
+SCL.US,D,20180220,000000,68.8487,69.8461,68.8487,68.8487,47706.852900979,0
+SCL.US,D,20180221,000000,68.8963,70.8902,68.0148,69.0567,61127.528744051,0
+SCL.US,D,20180222,000000,73.8863,76.0021,72.2233,74.651,118596.24990101,0
+SCL.US,D,20180223,000000,75.0462,75.6078,71.6182,73.0435,54513.608075431,0
+SCL.US,D,20180226,000000,73.4902,75.8426,71.5885,75.4929,118304.4741304,0
+SCL.US,D,20180227,000000,75.4354,77.8473,75.0858,76.1347,151716.33348123,0
+SCL.US,D,20180228,000000,76.5419,77.8562,75.0759,75.6999,146783.40470901,0
+SCL.US,D,20180301,000000,75.4929,76.936,74.4361,76.3903,115419.02377611,0
+SCL.US,D,20180302,000000,75.5781,77.9256,75.1532,77.6304,114126.72970562,0
+SCL.US,D,20180305,000000,76.8261,78.5991,75.7169,77.9256,172910.96584215,0
+SCL.US,D,20180306,000000,78.3227,80.588,77.3382,79.4221,102690.93678645,0
+SCL.US,D,20180307,000000,78.9408,81.4339,78.9408,80.7603,117632.07737184,0
+SCL.US,D,20180308,000000,80.6662,80.6662,79.3924,79.7817,66085.697634846,0
+SCL.US,D,20180309,000000,80.5592,82.3015,80.3334,82.1162,67423.42391876,0
+SCL.US,D,20180312,000000,82.0777,82.7959,81.4427,81.7953,75311.465772512,0
+SCL.US,D,20180313,000000,82.1738,82.874,80.8257,81.0822,65329.503682656,0
+SCL.US,D,20180314,000000,81.2705,82.2945,80.1422,80.267,88601.902603792,0
+SCL.US,D,20180315,000000,80.4284,81.1495,79.4707,79.8392,105436.05208151,0
+SCL.US,D,20180316,000000,79.7352,80.6167,78.8557,80.0501,267824.91729653,0
+SCL.US,D,20180319,000000,80.2572,80.4938,78.8457,79.5648,116134.8335386,0
+SCL.US,D,20180320,000000,79.8193,80.2869,79.1676,79.7262,83179.315531413,0
+SCL.US,D,20180321,000000,79.6044,81.5815,79.4221,80.267,63044.768150205,0
+SCL.US,D,20180322,000000,79.5747,80.8168,78.9319,78.9319,99871.110740434,0
+SCL.US,D,20180323,000000,79.0329,81.3032,77.0064,77.1025,60094.703092395,0
+SCL.US,D,20180326,000000,78.2118,79.1379,75.9723,79.0617,73813.212334528,0
+SCL.US,D,20180327,000000,79.1874,81.5438,77.5472,77.8512,54198.611395747,0
+SCL.US,D,20180328,000000,77.99,79.2231,77.5472,78.5545,78081.821186143,0
+SCL.US,D,20180329,000000,78.9883,79.6242,76.8449,78.8358,83947.624740513,0
+SCL.US,D,20180402,000000,78.6635,78.6635,76.1169,77.7363,80861.263042456,0
+SCL.US,D,20180403,000000,78.1345,79.441,76.8974,78.1445,144250.30640988,0
+SCL.US,D,20180404,000000,77.1698,79.0052,77.1698,78.6932,62627.80139152,0
+SCL.US,D,20180405,000000,79.0815,80.5226,78.7396,80.3037,116292.33187845,0
+SCL.US,D,20180406,000000,79.4608,79.7352,77.8215,78.6535,63079.094711452,0
+SCL.US,D,20180409,000000,79.3212,80.3533,77.5283,78.5347,69540.565063943,0
+SCL.US,D,20180410,000000,79.2726,81.7953,79.0617,81.424,99839.812993414,0
+SCL.US,D,20180411,000000,81.1397,81.3773,79.4608,81.2031,97585.36560324,0
+SCL.US,D,20180412,000000,81.4804,82.3679,80.1899,81.2793,52782.135941912,0
+SCL.US,D,20180413,000000,81.841,82.0004,80.7505,81.4704,61389.016372379,0
+SCL.US,D,20180416,000000,82.1064,83.7268,80.8069,83.0424,74633.0113855,0
+SCL.US,D,20180417,000000,83.5178,84.751,83.2811,84.1151,68119.041586395,0
+SCL.US,D,20180418,000000,84.3033,85.2086,83.5941,84.1617,69775.802968964,0
+SCL.US,D,20180419,000000,84.0874,84.8352,83.1177,83.9626,56038.111236722,0
+SCL.US,D,20180420,000000,83.5079,84.6896,83.2613,83.7734,47324.212703542,0
+SCL.US,D,20180423,000000,83.8022,85.0145,83.4891,84.5875,132646.91910344,0
+SCL.US,D,20180424,000000,76.836,78.0087,70.1493,70.5732,320607.05323845,0
+SCL.US,D,20180425,000000,70.7217,72.4581,69.6154,70.0482,114496.2450414,0
+SCL.US,D,20180426,000000,70.1631,70.4662,68.713,69.6154,102660.64864417,0
+SCL.US,D,20180427,000000,69.6817,69.9691,68.2406,68.9032,93702.42576329,0
+SCL.US,D,20180430,000000,68.723,69.5381,66.5647,66.6479,93277.382166665,0
+SCL.US,D,20180501,000000,66.2764,67.0826,65.0363,66.9598,106504.21389916,0
+SCL.US,D,20180502,000000,67.1115,68.6526,66.9885,67.2056,96917.007263654,0
+SCL.US,D,20180503,000000,67.0172,67.3571,64.8472,65.1037,178810.08635302,0
+SCL.US,D,20180504,000000,64.761,66.3755,64.5332,65.6039,129904.83262261,0
+SCL.US,D,20180507,000000,65.8614,65.9178,64.5332,64.8472,101621.76536407,0
+SCL.US,D,20180508,000000,64.761,66.1744,64.7521,65.4741,113321.06512104,0
+SCL.US,D,20180509,000000,65.7376,66.3348,65.5276,65.8515,97868.054931162,0
+SCL.US,D,20180510,000000,66.0883,66.7786,65.4544,65.6802,63372.889691542,0
+SCL.US,D,20180511,000000,65.8515,66.628,65.4256,66.117,88026.427900523,0
+SCL.US,D,20180514,000000,66.1259,66.1645,64.9017,65.4841,65356.763010705,0
+SCL.US,D,20180515,000000,65.271,66.2309,65.1869,65.797,64623.789967595,0
+SCL.US,D,20180516,000000,66.0219,66.9788,65.8417,66.419,144311.89229918,0
+SCL.US,D,20180517,000000,66.5983,67.2451,66.1259,66.836,153321.60502193,0
+SCL.US,D,20180518,000000,67.2917,67.9187,67.1115,67.4442,95789.278766196,0
+SCL.US,D,20180521,000000,67.679,68.4654,67.0926,67.67,101503.64160918,0
+SCL.US,D,20180522,000000,67.9285,68.5725,66.5716,66.6964,83200.517231007,0
+SCL.US,D,20180523,000000,66.3636,67.6879,66.2487,67.6879,109298.79982662,0
+SCL.US,D,20180524,000000,67.6323,67.9791,66.95,67.67,124206.62345551,0
+SCL.US,D,20180525,000000,67.4245,68.194,67.0826,68.0861,90934.089559144,0
+SCL.US,D,20180529,000000,67.7454,68.5436,67.5393,68.3446,115650.22326217,0
+SCL.US,D,20180530,000000,68.6012,69.8164,68.6012,69.75,166837.18371081,0
+SCL.US,D,20180531,000000,69.7402,70.2166,68.9329,69.1231,197565.51365588,0
+SCL.US,D,20180601,000000,69.6659,70.1215,69.2667,69.76,137248.69752011,0
+SCL.US,D,20180604,000000,70.0275,71.2724,69.7689,70.4255,125585.74353386,0
+SCL.US,D,20180605,000000,70.4255,71.107,69.9621,71.0358,104300.24674612,0
+SCL.US,D,20180606,000000,71.2526,72.147,70.6168,72.1193,99516.739475789,0
+SCL.US,D,20180607,000000,72.1945,72.5848,71.5191,71.7667,101875.17615445,0
+SCL.US,D,20180608,000000,71.6816,72.1658,71.2923,71.7767,74434.119251213,0
+SCL.US,D,20180611,000000,71.6349,73.0989,71.6349,72.7373,94605.012403153,0
+SCL.US,D,20180612,000000,72.8414,73.4595,71.8806,72.0629,147567.86759398,0
+SCL.US,D,20180613,000000,72.1094,72.3076,70.7574,71.8618,187077.73958999,0
+SCL.US,D,20180614,000000,71.5755,72.2986,71.1179,72.1658,162863.37944402,0
+SCL.US,D,20180615,000000,71.7865,72.1758,70.9604,72.147,220528.97352578,0
+SCL.US,D,20180618,000000,71.5855,73.2871,71.5855,72.9364,184602.18876119,0
+SCL.US,D,20180619,000000,72.1758,72.5561,70.4732,72.2699,147905.07557801,0
+SCL.US,D,20180620,000000,72.4521,73.5347,72.0995,73.497,104864.61579722,0
+SCL.US,D,20180621,000000,73.4495,74.6372,72.2134,72.5462,101760.08121379,0
+SCL.US,D,20180622,000000,72.9641,73.6783,72.6245,73.1663,407706.66398528,0
+SCL.US,D,20180625,000000,72.6978,72.8226,71.5755,71.9173,104281.06425601,0
+SCL.US,D,20180626,000000,71.9747,73.3544,71.5558,73.1563,79990.983754355,0
+SCL.US,D,20180627,000000,73.2871,74.5212,73.1831,73.2019,94764.529952481,0
+SCL.US,D,20180628,000000,73.2871,74.4114,73.2871,74.2577,112041.8959122,0
+SCL.US,D,20180629,000000,74.5212,75.1235,73.9408,74.1706,110520.42156513,0
+SCL.US,D,20180702,000000,73.507,74.6946,73.1276,74.6946,87333.839047116,0
+SCL.US,D,20180703,000000,75.0651,75.5721,74.5312,74.6084,57907.899219974,0
+SCL.US,D,20180705,000000,75.1136,75.3315,73.9487,74.7143,103363.33354501,0
+SCL.US,D,20180706,000000,74.8114,75.9782,74.331,75.7206,74638.059409213,0
+SCL.US,D,20180709,000000,76.0258,76.7786,75.806,76.4071,103785.34832741,0
+SCL.US,D,20180710,000000,76.6438,77.5343,75.6008,76.3695,110435.61476675,0
+SCL.US,D,20180711,000000,75.797,76.6627,75.3116,76.1397,162741.21727017,0
+SCL.US,D,20180712,000000,76.4923,76.8073,75.7772,76.311,81540.72703421,0
+SCL.US,D,20180713,000000,75.904,77.2748,75.904,76.5676,42714.357448937,0
+SCL.US,D,20180716,000000,76.5676,77.0054,75.5573,75.9694,126524.67594446,0
+SCL.US,D,20180717,000000,75.9416,76.7499,75.9416,76.5487,59356.682025572,0
+SCL.US,D,20180718,000000,76.7202,77.2322,76.3973,77.1956,50105.673769341,0
+SCL.US,D,20180719,000000,77.0241,78.2712,76.2258,78.2435,74894.499013828,0
+SCL.US,D,20180720,000000,78.509,78.806,77.5095,78.4792,70966.126960462,0
+SCL.US,D,20180723,000000,78.1078,78.1543,77.1015,77.1114,126789.19238701,0
+SCL.US,D,20180724,000000,77.6403,78.3832,76.4309,77.6215,154564.42846004,0
+SCL.US,D,20180725,000000,77.6314,81.6062,76.0645,81.1962,166660.50288086,0
+SCL.US,D,20180726,000000,80.999,83.1177,80.999,81.7518,104381.01512553,0
+SCL.US,D,20180727,000000,82.1896,83.1078,81.7419,82.6244,98114.39848835,0
+SCL.US,D,20180730,000000,82.4243,84.1181,82.3302,82.569,114270.09357906,0
+SCL.US,D,20180731,000000,82.6066,83.9269,82.0648,83.2712,138035.17961458,0
+SCL.US,D,20180801,000000,82.863,83.2811,81.837,82.873,96064.900860919,0
+SCL.US,D,20180802,000000,82.3481,84.2122,82.3481,84.1091,72014.096683256,0
+SCL.US,D,20180803,000000,84.2596,84.8312,83.5376,84.4797,54541.877008223,0
+SCL.US,D,20180806,000000,84.1934,85.3354,83.4039,84.7262,39145.404683928,0
+SCL.US,D,20180807,000000,84.9729,85.0877,83.9833,84.2122,58804.428231382,0
+SCL.US,D,20180808,000000,84.1458,84.5925,83.1949,84.2795,73991.912373964,0
+SCL.US,D,20180809,000000,84.2122,84.8133,83.5753,83.7476,61948.337399766,0
+SCL.US,D,20180810,000000,83.185,84.2122,82.0262,82.7285,51698.830053127,0
+SCL.US,D,20180813,000000,82.7285,82.8096,81.6745,82.0063,50620.572188055,0
+SCL.US,D,20180814,000000,82.4066,83.5852,82.4066,83.1949,65506.184512607,0
+SCL.US,D,20180815,000000,82.8046,82.8046,81.3714,81.8182,54606.491711748,0
+SCL.US,D,20180816,000000,82.3679,83.296,81.9192,83.1375,52355.073135802,0
+SCL.US,D,20180817,000000,82.9592,84.0032,82.4154,83.6901,46740.661162333,0
+SCL.US,D,20180820,000000,84.032,84.8223,83.7655,84.1558,63583.897082741,0
+SCL.US,D,20180821,000000,84.4717,86.4853,84.4717,85.3255,158092.99703535,0
+SCL.US,D,20180822,000000,85.0877,85.373,83.9417,84.3944,48147.040568742,0
+SCL.US,D,20180823,000000,84.3449,84.3449,82.987,83.1752,55764.508351484,0
+SCL.US,D,20180824,000000,83.4227,84.9639,83.0147,84.4617,47821.947841632,0
+SCL.US,D,20180827,000000,84.7064,86.1148,84.6322,84.9154,36891.966898497,0
+SCL.US,D,20180828,000000,84.9926,85.3829,84.2795,84.3846,37087.830218557,0
+SCL.US,D,20180829,000000,84.3944,85.3155,84.0407,85.0313,29526.900301399,0
+SCL.US,D,20180830,000000,84.9352,85.1631,83.4861,84.4697,81459.958654804,0
+SCL.US,D,20180831,000000,84.1358,85.2641,83.6099,85.0402,46411.530016253,0
+SCL.US,D,20180904,000000,84.6678,84.7639,82.2837,83.1425,76240.302135683,0
+SCL.US,D,20180905,000000,83.0948,83.8012,82.5917,83.7823,75178.197946492,0
+SCL.US,D,20180906,000000,84.0101,84.2102,83.0563,83.7625,44832.508198863,0
+SCL.US,D,20180907,000000,83.391,84.1914,82.7125,83.7922,53461.599933666,0
+SCL.US,D,20180910,000000,84.0101,84.2052,83.0364,83.3435,53897.749182459,0
+SCL.US,D,20180911,000000,82.9334,83.6277,82.3996,83.1801,34971.698678116,0
+SCL.US,D,20180912,000000,83.1048,84.5915,82.982,84.4103,73635.521899835,0
+SCL.US,D,20180913,000000,84.8123,85.7365,83.6813,84.8767,84651.319246089,0
+SCL.US,D,20180914,000000,85.5641,86.0238,85.0977,85.5444,83190.421183581,0
+SCL.US,D,20180917,000000,85.6018,85.8356,84.5816,85.1818,72785.434706585,0
+SCL.US,D,20180918,000000,85.0877,85.5543,83.9903,84.7352,63620.242853473,0
+SCL.US,D,20180919,000000,84.7252,85.6414,84.2923,84.5628,79680.025493642,0
+SCL.US,D,20180920,000000,85.058,86.0792,85.058,85.887,48628.622030951,0
+SCL.US,D,20180921,000000,85.9644,86.1258,85.068,85.3364,158720.97118523,0
+SCL.US,D,20180924,000000,85.2968,85.6711,84.2389,84.5728,51670.561120335,0
+SCL.US,D,20180925,000000,84.649,84.6678,83.6862,83.8576,46760.853257184,0
+SCL.US,D,20180926,000000,83.8012,84.0874,83.0364,83.4187,58910.436729353,0
+SCL.US,D,20180927,000000,83.5347,83.5347,82.4758,82.7889,42210.564682391,0
+SCL.US,D,20180928,000000,82.6551,83.4763,82.3946,82.9434,73602.20494333,0
+SCL.US,D,20181001,000000,83.2197,84.3152,81.6557,82.1728,89711.458215884,0
+SCL.US,D,20181002,000000,82.3808,82.3808,81.2932,81.5488,33303.831643379,0
+SCL.US,D,20181003,000000,81.7913,83.2147,81.1031,82.457,51859.357207197,0
+SCL.US,D,20181004,000000,82.3609,82.7622,81.0179,81.2159,90104.194460746,0
+SCL.US,D,20181005,000000,81.0564,81.0564,79.234,80.1115,59802.927321791,0
+SCL.US,D,20181008,000000,79.7115,81.0744,79.1379,80.7217,42253.977686322,0
+SCL.US,D,20181009,000000,80.4274,81.3893,80.1532,80.789,113986.3946464,0
+SCL.US,D,20181010,000000,80.5493,81.627,80.2968,80.578,194748.71642409,0
+SCL.US,D,20181011,000000,80.2542,81.4664,79.4528,79.8055,164901.77141928,0
+SCL.US,D,20181012,000000,80.9109,81.0277,79.8143,80.789,159402.45438648,0
+SCL.US,D,20181015,000000,80.789,82.8869,80.789,81.2546,116379.1578863,0
+SCL.US,D,20181016,000000,81.8815,83.2583,80.9019,83.0464,78721.910592936,0
+SCL.US,D,20181017,000000,82.7422,82.9284,81.4377,82.6838,60327.921787931,0
+SCL.US,D,20181018,000000,82.3906,83.0563,80.3987,81.008,70850.022415065,0
+SCL.US,D,20181019,000000,80.7603,81.1882,78.5872,78.7753,72602.696248179,0
+SCL.US,D,20181022,000000,78.8437,79.854,78.3573,79.4528,61733.291589597,0
+SCL.US,D,20181023,000000,78.3753,79.1776,76.9163,78.5011,50680.138867867,0
+SCL.US,D,20181024,000000,82.4857,83.8012,78.2068,80.2156,110345.75994467,0
+SCL.US,D,20181025,000000,80.9208,82.1539,80.2542,80.8267,98978.620147996,0
+SCL.US,D,20181026,000000,80.0928,81.2109,78.29,80.1392,71118.577276591,0
+SCL.US,D,20181029,000000,81.0931,81.5725,78.7893,79.2637,61501.082498805,0
+SCL.US,D,20181030,000000,78.9982,80.7702,78.0127,80.693,46753.786023986,0
+SCL.US,D,20181031,000000,81.0277,81.0277,78.5455,78.7289,81606.351342478,0
+SCL.US,D,20181101,000000,79.0904,79.969,78.2722,78.9111,86556.443395332,0
+SCL.US,D,20181102,000000,78.9695,80.8267,78.9695,80.5305,106561.76136949,0
+SCL.US,D,20181105,000000,81.1228,81.5775,80.4928,80.9307,88440.36584498,0
+SCL.US,D,20181106,000000,80.7702,81.0277,79.2438,79.864,130166.32025094,0
+SCL.US,D,20181107,000000,79.864,84.6212,78.4614,84.3826,122928.4638514,0
+SCL.US,D,20181108,000000,83.8962,83.9804,82.6838,82.9621,67007.466764818,0
+SCL.US,D,20181109,000000,82.563,83.0097,80.0928,80.7019,101631.86141148,0
+SCL.US,D,20181112,000000,80.6157,81.7578,80.1392,80.3889,76241.311740425,0
+SCL.US,D,20181113,000000,80.5028,81.2546,79.2637,79.6549,51907.818234841,0
+SCL.US,D,20181114,000000,80.0838,80.1729,78.4961,79.1102,39135.308636502,0
+SCL.US,D,20181115,000000,78.7099,81.9499,78.1088,81.6943,104617.26263529,0
+SCL.US,D,20181116,000000,81.0644,82.8285,80.998,82.457,89858.8605083,0
+SCL.US,D,20181119,000000,82.2371,82.2451,80.2918,80.5493,61067.962064239,0
+SCL.US,D,20181120,000000,79.7956,80.5682,77.8444,78.0127,58545.969417283,0
+SCL.US,D,20181121,000000,78.1969,79.1963,77.464,77.5195,90192.030073351,0
+SCL.US,D,20181123,000000,76.3071,78.1573,74.0685,76.8519,70355.316091203,0
+SCL.US,D,20181126,000000,77.4738,78.3653,77.0124,77.3748,35348.281247097,0
+SCL.US,D,20181127,000000,76.7766,77.6403,76.0505,76.3368,67262.89676469,0
+SCL.US,D,20181128,000000,76.7082,78.7199,75.5177,77.9463,98421.318330094,0
+SCL.US,D,20181129,000000,77.6017,78.404,76.5131,76.8677,74321.043520044,0
+SCL.US,D,20181130,000000,76.5042,77.566,76.5042,77.2768,95665.097382859,0
+SCL.US,D,20181203,000000,78.0127,78.0711,76.6369,77.566,76097.947866979,0
+SCL.US,D,20181204,000000,77.2867,77.8344,73.1206,73.5981,74820.79786762,0
+SCL.US,D,20181206,000000,72.6105,73.7536,71.8142,73.5594,98296.127342014,0
+SCL.US,D,20181207,000000,73.5397,74.8689,70.8326,71.7231,88096.090627761,0
+SCL.US,D,20181210,000000,71.4914,72.5551,70.891,72.5452,168779.66323552,0
+SCL.US,D,20181211,000000,75.0591,76.207,73.5594,74.9432,94477.802205589,0
+SCL.US,D,20181212,000000,76.1397,77.0778,75.1126,75.5682,85175.304107487,0
+SCL.US,D,20181213,000000,75.8138,76.312,74.8134,74.8788,79420.557074799,0
+SCL.US,D,20181214,000000,74.2092,75.3086,73.4148,73.8656,126334.87025285,0
+SCL.US,D,20181217,000000,73.5981,74.5519,70.8426,71.3694,158625.05873469,0
+SCL.US,D,20181218,000000,71.733,72.668,71.2359,71.5112,102376.94971151,0
+SCL.US,D,20181219,000000,72.766,72.766,68.6446,69.3797,202507.52887078,0
+SCL.US,D,20181220,000000,69.2657,70.9604,68.2535,69.2558,91248.076634086,0
+SCL.US,D,20181221,000000,69.4371,70.6812,68.292,68.7387,281759.48195358,0
+SCL.US,D,20181224,000000,68.0009,68.821,66.9895,67.0292,56043.159260435,0
+SCL.US,D,20181226,000000,67.2857,69.6005,66.1387,69.5044,62187.613723757,0
+SCL.US,D,20181227,000000,68.6723,70.384,67.9672,70.3374,68383.55802895,0
+SCL.US,D,20181228,000000,70.4503,71.5012,69.6589,70.4028,61151.759257873,0
+SCL.US,D,20181231,000000,70.7941,71.1476,69.5905,70.7554,60830.704949734,0
+SCL.US,D,20190102,000000,69.753,72.5928,69.3281,70.8139,99992.263309543,0
+SCL.US,D,20190103,000000,69.447,70.5672,68.9498,69.5233,56154.215782118,0
+SCL.US,D,20190104,000000,70.384,72.7562,69.748,72.1917,109041.35061725,0
+SCL.US,D,20190107,000000,71.8756,74.0568,71.8756,73.195,101066.48275565,0
+SCL.US,D,20190108,000000,73.7784,74.4875,73.1206,74.0855,66190.696528074,0
+SCL.US,D,20190109,000000,74.2469,75.2442,73.5981,74.0378,64942.825066249,0
+SCL.US,D,20190110,000000,73.6645,75.3176,73.2812,75.1858,92582.774103772,0
+SCL.US,D,20190111,000000,74.8035,75.5385,74.3914,75.0115,83639.695294028,0
+SCL.US,D,20190114,000000,74.5619,75.785,73.8656,74.2657,71766.743521325,0
+SCL.US,D,20190115,000000,73.9417,74.8332,73.3851,74.5222,78483.643873688,0
+SCL.US,D,20190116,000000,74.6966,77.1559,74.2944,75.6425,115627.00235309,0
+SCL.US,D,20190117,000000,75.5098,78.0028,75.5098,78.0028,133459.65092122,0
+SCL.US,D,20190118,000000,78.6436,80.7108,78.6436,80.3087,130135.02250392,0
+SCL.US,D,20190122,000000,79.85,80.4067,78.9388,79.6311,109769.27563666,0
+SCL.US,D,20190123,000000,80.2323,81.4674,79.3944,81.0644,113875.33812471,0
+SCL.US,D,20190124,000000,80.9307,81.9915,80.0898,80.693,62546.023407372,0
+SCL.US,D,20190125,000000,81.5041,82.4461,80.6444,81.2556,64390.571272059,0
+SCL.US,D,20190128,000000,80.5949,82.0113,80.0631,81.2942,42648.733140669,0
+SCL.US,D,20190129,000000,81.4477,82.7076,80.4909,81.5695,63390.052972166,0
+SCL.US,D,20190130,000000,81.9727,83.398,80.7692,82.2312,102216.42255744,0
+SCL.US,D,20190131,000000,82.0975,84.1815,81.6865,84.0774,89305.597109368,0
+SCL.US,D,20190201,000000,83.9427,84.6698,82.461,82.9206,83612.435965978,0
+SCL.US,D,20190204,000000,82.987,84.0378,82.6324,83.915,74198.881346192,0
+SCL.US,D,20190205,000000,83.608,84.2299,82.7622,83.2069,55363.695268681,0
+SCL.US,D,20190206,000000,82.8246,83.9526,82.4907,83.293,55143.601434799,0
+SCL.US,D,20190207,000000,82.5392,82.7572,80.9891,82.1856,84555.406795545,0
+SCL.US,D,20190208,000000,82.0311,83.3792,81.5508,83.0919,61052.817993101,0
+SCL.US,D,20190211,000000,83.0919,84.2102,82.6462,83.915,67254.81992675,0
+SCL.US,D,20190212,000000,84.642,85.6939,83.8754,85.6939,67716.209294107,0
+SCL.US,D,20190213,000000,85.6365,86.7438,85.6335,86.3526,89325.78920422,0
+SCL.US,D,20190214,000000,86.2853,87.451,84.9996,86.1981,97914.49674932,0
+SCL.US,D,20190215,000000,86.734,87.1698,86.2951,87.0014,70504.737593104,0
+SCL.US,D,20190219,000000,86.3437,88.3792,86.3437,88.1592,88964.350706377,0
+SCL.US,D,20190220,000000,87.9681,88.924,87.035,88.5129,108471.93354245,0
+SCL.US,D,20190221,000000,88.924,90.167,86.3041,89.8035,57085.071354774,0
+SCL.US,D,20190222,000000,89.8816,91.1327,88.493,89.8629,108498.18326576,0
+SCL.US,D,20190225,000000,90.1382,91.1427,89.4954,90.1481,119728.01681743,0
+SCL.US,D,20190226,000000,89.6687,90.1481,89.3053,89.3053,98254.733547568,0
+SCL.US,D,20190227,000000,88.7436,90.2255,88.7159,90.0709,74799.596168026,0
+SCL.US,D,20190228,000000,89.949,90.3314,89.021,89.9767,74597.67521951,0
+SCL.US,D,20190301,000000,90.4245,90.8485,89.5647,90.4245,97342.050860279,0
+SCL.US,D,20190304,000000,90.3314,90.6008,88.5464,89.7837,102416.32429647,0
+SCL.US,D,20190305,000000,88.9308,89.7738,88.5851,88.6337,86500.91513449,0
+SCL.US,D,20190306,000000,88.7407,88.7407,86.9756,87.4263,77838.506443182,0
+SCL.US,D,20190307,000000,87.2162,87.3689,85.3651,86.207,89790.207385805,0
+SCL.US,D,20190308,000000,85.7762,86.207,85.057,85.7762,65911.03601438,0
+SCL.US,D,20190311,000000,86.2466,87.9235,86.0842,87.7135,88939.110587813,0
+SCL.US,D,20190312,000000,87.6363,88.0691,86.0287,86.5913,91111.779993838,0
+SCL.US,D,20190313,000000,87.1192,87.8869,86.6597,86.9756,114695.13717568,0
+SCL.US,D,20190314,000000,86.9568,87.5214,85.3562,85.9891,75491.175416691,0
+SCL.US,D,20190315,000000,86.3625,87.037,84.8193,85.3562,211441.52123785,0
+SCL.US,D,20190318,000000,85.2403,86.5715,84.7816,86.4576,105814.65385999,0
+SCL.US,D,20190319,000000,86.8409,87.2738,84.8005,85.1452,68405.769333287,0
+SCL.US,D,20190320,000000,84.9045,86.1792,83.8783,85.1452,103909.52971074,0
+SCL.US,D,20190321,000000,84.647,87.1965,84.4013,85.8713,135854.43337061,0
+SCL.US,D,20190322,000000,85.3462,85.7959,81.8924,81.941,111851.08061585,0
+SCL.US,D,20190325,000000,81.9122,83.0533,81.3002,82.6135,95067.411375254,0
+SCL.US,D,20190326,000000,83.2366,83.8685,82.3342,82.6046,114866.76998192,0
+SCL.US,D,20190327,000000,82.45,83.9646,82.048,83.3623,78017.206482618,0
+SCL.US,D,20190328,000000,83.5614,84.7124,83.3128,84.3003,78878.399328036,0
+SCL.US,D,20190329,000000,84.426,84.9431,83.505,83.9081,114119.66247242,0
+SCL.US,D,20190401,000000,84.6549,85.5167,83.8397,84.5786,124859.83772395,0
+SCL.US,D,20190402,000000,84.5688,84.5688,83.6139,84.1755,52321.756179297,0
+SCL.US,D,20190403,000000,85.1531,85.2304,84.027,84.5301,59340.528349691,0
+SCL.US,D,20190404,000000,84.5588,85.8336,84.5588,85.3651,54325.821593312,0
+SCL.US,D,20190405,000000,85.488,86.2664,85.2551,85.7573,45887.545154855,0
+SCL.US,D,20190408,000000,85.5563,85.8533,84.9818,85.7207,64033.171193187,0
+SCL.US,D,20190409,000000,85.6741,85.8533,84.0022,84.0714,102251.75872343,0
+SCL.US,D,20190410,000000,84.0714,85.6741,84.0714,85.4977,84076.854147563,0
+SCL.US,D,20190411,000000,85.488,86.2566,85.2304,85.6919,76427.079013059,0
+SCL.US,D,20190412,000000,85.901,86.4487,85.3175,85.9396,77823.362372043,0
+SCL.US,D,20190415,000000,85.9396,86.6784,85.2789,85.8336,80574.535295565,0
+SCL.US,D,20190416,000000,86.1882,87.0033,85.999,86.8319,101728.78346677,0
+SCL.US,D,20190417,000000,87.244,87.6165,86.2269,86.5448,81703.273397765,0
+SCL.US,D,20190418,000000,86.1397,87.0133,85.891,86.1882,70714.73537956,0
+SCL.US,D,20190422,000000,86.207,87.044,84.5588,84.9234,74822.817077105,0
+SCL.US,D,20190423,000000,84.7519,86.5665,84.4163,86.0287,78249.41557341,0
+SCL.US,D,20190424,000000,86.0743,86.2853,85.2106,85.7207,105659.17472962,0
+SCL.US,D,20190425,000000,85.4977,85.7207,84.9045,85.1631,69023.647435744,0
+SCL.US,D,20190426,000000,85.1631,86.6012,84.6074,86.4576,136874.13416061,0
+SCL.US,D,20190429,000000,86.4576,87.5898,86.3902,87.4451,112171.12531924,0
+SCL.US,D,20190430,000000,87.5898,89.431,85.7573,88.7208,201251.58057102,0
+SCL.US,D,20190501,000000,89.1607,89.7471,87.032,87.2738,239616.56078894,0
+SCL.US,D,20190502,000000,87.0133,87.1381,84.1151,84.3875,106517.33876081,0
+SCL.US,D,20190503,000000,84.7619,87.6363,84.6272,87.2826,101707.58176718,0
+SCL.US,D,20190506,000000,86.5913,88.5514,86.3724,88.3662,95733.750505354,0
+SCL.US,D,20190507,000000,87.3787,87.3787,84.2518,84.8748,84520.070629554,0
+SCL.US,D,20190508,000000,84.8946,85.2106,84.1299,84.6737,81490.246797082,0
+SCL.US,D,20190509,000000,83.7645,86.5348,83.7645,86.0941,89459.05703024,0
+SCL.US,D,20190510,000000,86.0564,86.0941,85.3275,85.6345,159403.46399122,0
+SCL.US,D,20190513,000000,83.812,84.3776,83.0582,83.2643,122902.21412809,0
+SCL.US,D,20190514,000000,83.5912,85.7108,83.5912,85.4413,134519.73590092,0
+SCL.US,D,20190515,000000,84.6925,86.2269,84.2716,85.2403,79503.344663691,0
+SCL.US,D,20190516,000000,85.5077,87.1281,85.5077,86.4299,79793.10122481,0
+SCL.US,D,20190517,000000,85.891,87.2352,85.3749,85.8713,310064.76051646,0
+SCL.US,D,20190520,000000,85.1631,85.6919,82.9394,83.1682,106113.49686378,0
+SCL.US,D,20190521,000000,83.5961,83.9081,82.9493,83.3425,64356.244710812,0
+SCL.US,D,20190522,000000,82.9027,83.3812,82.566,83.1682,45105.101479358,0
+SCL.US,D,20190523,000000,82.0678,82.4403,79.5539,80.5989,106118.5448875,0
+SCL.US,D,20190524,000000,81.1466,82.3441,80.8871,82.0093,55861.430406771,0
+SCL.US,D,20190528,000000,81.9311,82.6224,81.5765,81.9806,67096.311982165,0
+SCL.US,D,20190529,000000,81.2715,82.5858,81.2715,82.3441,64858.018267872,0
+SCL.US,D,20190530,000000,82.4026,82.8353,81.7309,82.3045,64496.57977003,0
+SCL.US,D,20190531,000000,81.0841,81.9697,80.7583,81.5943,79302.433319918,0
+SCL.US,D,20190603,000000,81.5844,83.4792,81.3466,83.0651,105355.28370211,0
+SCL.US,D,20190604,000000,83.9309,85.6642,82.9127,85.6544,78012.158458905,0
+SCL.US,D,20190605,000000,85.8346,86.0951,84.5658,85.902,104340.63093582,0
+SCL.US,D,20190606,000000,86.1812,87.1134,84.844,86.624,106937.33433373,0
+SCL.US,D,20190607,000000,86.9509,87.4412,86.2288,86.5091,111596.66022073,0
+SCL.US,D,20190610,000000,87.046,88.0672,86.8548,87.6125,63754.520284236,0
+SCL.US,D,20190611,000000,88.4613,89.2765,87.5858,88.7684,101250.2308188,0
+SCL.US,D,20190612,000000,88.7298,90.1421,88.3346,89.2468,69504.219293211,0
+SCL.US,D,20190613,000000,89.6697,90.1818,88.5267,89.0675,82862.299642243,0
+SCL.US,D,20190614,000000,88.8913,89.4806,87.9394,88.2295,70501.708778876,0
+SCL.US,D,20190617,000000,88.3742,88.3742,86.9033,87.036,58122.945030143,0
+SCL.US,D,20190618,000000,87.7591,89.1161,87.1034,87.3441,73278.121820962,0
+SCL.US,D,20190619,000000,87.3055,88.489,86.8548,88.2385,76782.459882446,0
+SCL.US,D,20190620,000000,89.4706,89.4706,87.7591,88.1622,57873.572658727,0
+SCL.US,D,20190621,000000,87.5184,88.0573,86.0574,86.1615,142921.66656865,0
+SCL.US,D,20190624,000000,86.0851,86.3358,85.0947,85.3165,67936.303127989,0
+SCL.US,D,20190625,000000,85.5661,86.7378,85.07,85.8149,69589.026091587,0
+SCL.US,D,20190626,000000,85.9217,86.7875,83.913,84.3439,90277.84647647,0
+SCL.US,D,20190627,000000,84.9798,86.417,84.6143,86.3744,86193.995292747,0
+SCL.US,D,20190628,000000,86.6042,88.6377,86.6042,88.3742,234568.53707606,0
+SCL.US,D,20190701,000000,89.4806,89.6133,87.6907,88.911,123539.27472066,0
+SCL.US,D,20190702,000000,88.9883,89.5003,87.45,88.489,70247.288383747,0
+SCL.US,D,20190703,000000,88.8436,89.0527,87.7195,87.8066,46114.706221935,0
+SCL.US,D,20190705,000000,87.4699,88.6327,86.9697,88.3832,37033.311562457,0
+SCL.US,D,20190708,000000,88.0672,88.4793,86.8072,87.1816,77012.649763754,0
+SCL.US,D,20190709,000000,86.7973,86.9697,85.5563,86.0753,60663.110562466,0
+SCL.US,D,20190710,000000,86.6804,87.1431,86.2387,86.9133,109664.27674343,0
+SCL.US,D,20190711,000000,87.2202,87.45,86.1812,87.2976,50259.133690213,0
+SCL.US,D,20190712,000000,87.5184,89.6331,87.4303,89.1448,57025.504674962,0
+SCL.US,D,20190715,000000,89.3735,89.3735,86.8845,88.498,115928.87417112,0
+SCL.US,D,20190716,000000,88.3742,89.7578,87.8839,88.6138,66415.838385668,0
+SCL.US,D,20190717,000000,88.5654,89.0873,87.9017,88.7684,63100.296411046,0
+SCL.US,D,20190718,000000,88.604,89.3043,88.2118,89.228,62245.161194084,0
+SCL.US,D,20190719,000000,88.9011,90.3443,88.9011,89.3735,70793.484549481,0
+SCL.US,D,20190722,000000,89.6232,90.069,88.0949,88.5357,47310.078237146,0
+SCL.US,D,20190723,000000,89.0675,90.7087,89.0675,90.4106,60899.358072229,0
+SCL.US,D,20190724,000000,91.3446,95.1333,89.7865,94.748,152861.22525932,0
+SCL.US,D,20190725,000000,94.7103,94.9312,92.7581,93.7861,90780.629638273,0
+SCL.US,D,20190726,000000,93.5466,95.787,93.5466,95.5473,89848.764460874,0
+SCL.US,D,20190729,000000,95.1917,95.6157,92.8452,93.2969,90453.517701678,0
+SCL.US,D,20190730,000000,92.6907,94.7103,92.4412,94.5557,86318.176676084,0
+SCL.US,D,20190731,000000,94.7103,97.9285,94.7103,95.3343,144768.23364282,0
+SCL.US,D,20190801,000000,95.0936,96.9816,92.4808,92.8642,95065.392165768,0
+SCL.US,D,20190802,000000,92.4015,92.8255,89.947,92.4015,76819.815257922,0
+SCL.US,D,20190805,000000,90.8543,91.2198,89.6797,90.4007,79379.163280354,0
+SCL.US,D,20190806,000000,90.4007,91.3932,88.4713,89.6034,95829.662955899,0
+SCL.US,D,20190807,000000,88.498,89.952,88.2861,89.749,60655.033724525,0
+SCL.US,D,20190808,000000,92.7868,92.9611,90.3908,92.7868,65997.862022242,0
+SCL.US,D,20190809,000000,92.4015,92.8066,90.6405,91.4883,90526.209243143,0
+SCL.US,D,20190812,000000,90.893,91.6328,89.9422,90.7374,40830.434999289,0
+SCL.US,D,20190813,000000,90.7276,93.0176,90.6206,91.942,71022.664826046,0
+SCL.US,D,20190814,000000,89.4904,90.7276,89.1358,90.0451,95703.462363077,0
+SCL.US,D,20190815,000000,90.0164,90.3631,88.0949,88.7783,69791.956644845,0
+SCL.US,D,20190816,000000,89.433,91.2397,89.433,90.9316,61341.564949478,0
+SCL.US,D,20190819,000000,92.0073,92.5758,91.3159,91.7299,53487.849656973,0
+SCL.US,D,20190820,000000,91.4309,91.6141,89.749,90.5176,64597.540244288,0
+SCL.US,D,20190821,000000,91.6031,92.0172,90.9514,91.7201,59976.579337514,0
+SCL.US,D,20190822,000000,92.1053,92.1717,90.1224,90.6255,59612.112025444,0
+SCL.US,D,20190823,000000,89.9986,90.7087,87.6045,88.5654,104119.5274972,0
+SCL.US,D,20190826,000000,89.6797,90.6553,88.5357,90.4977,71498.1886598,0
+SCL.US,D,20190827,000000,91.0188,91.2198,89.334,89.4806,68503.700993317,0
+SCL.US,D,20190828,000000,89.1805,91.5477,89.1805,91.2298,48415.595430268,0
+SCL.US,D,20190829,000000,92.2698,92.9363,92.0895,92.1945,65338.590125339,0
+SCL.US,D,20190830,000000,92.8482,93.0998,91.3348,91.9607,63267.890798314,0
+SCL.US,D,20190903,000000,91.1812,91.5962,90.1392,91.1911,92692.821020713,0
+SCL.US,D,20190904,000000,92.2311,93.0899,91.7498,91.8459,89331.846832675,0
+SCL.US,D,20190905,000000,93.399,94.5845,92.7621,93.0127,99113.907183501,0
+SCL.US,D,20190906,000000,93.1295,93.6198,92.3381,92.6748,73929.316879924,0
+SCL.US,D,20190909,000000,92.9463,93.4375,91.6141,93.2732,70062.530715855,0
+SCL.US,D,20190910,000000,93.2138,95.3165,92.5709,94.6915,108055.97638851,0
+SCL.US,D,20190911,000000,95.3739,95.6909,93.708,94.7866,162866.40825826,0
+SCL.US,D,20190912,000000,94.9887,95.4423,93.4287,94.643,141040.77293323,0
+SCL.US,D,20190913,000000,95.3739,96.407,93.8615,95.3452,122147.02978065,0
+SCL.US,D,20190916,000000,94.8629,94.8629,93.1196,93.6099,129361.6652711,0
+SCL.US,D,20190917,000000,93.1474,94.3726,92.3084,94.2181,105188.69891959,0
+SCL.US,D,20190918,000000,93.9863,94.5548,92.1747,93.7179,87487.298967987,0
+SCL.US,D,20190919,000000,93.5039,94.6231,93.0226,93.3029,79938.484307741,0
+SCL.US,D,20190920,000000,93.4752,94.1587,92.3282,92.8582,286078.57104232,0
+SCL.US,D,20190923,000000,92.1073,92.8779,91.2635,91.3645,73523.455773409,0
+SCL.US,D,20190924,000000,91.4992,92.2044,90.2918,90.7266,87354.031141967,0
+SCL.US,D,20190925,000000,90.9703,94.0933,90.8236,93.8031,93800.35742332,0
+SCL.US,D,20190926,000000,94.1022,94.2765,91.8756,92.2222,59275.913646166,0
+SCL.US,D,20190927,000000,92.8295,93.5801,91.8656,92.4739,66396.655895559,0
+SCL.US,D,20190930,000000,92.7908,94.8143,92.6748,93.5713,93687.281692151,0
+SCL.US,D,20191001,000000,94.0259,95.0599,91.3932,92.0389,101230.03872395,0
+SCL.US,D,20191002,000000,91.3932,91.7161,90.1294,91.4893,69126.627119487,0
+SCL.US,D,20191003,000000,91.1129,91.2495,89.8519,91.0663,47700.795272523,0
+SCL.US,D,20191004,000000,90.8732,92.8295,90.8732,92.8295,53616.06945928,0
+SCL.US,D,20191007,000000,91.9795,93.2979,91.5962,92.7046,78845.082371531,0
+SCL.US,D,20191008,000000,91.7884,91.9795,89.8322,90.1788,71664.773442325,0
+SCL.US,D,20191009,000000,90.8732,90.9109,89.7638,90.1788,63191.160837878,0
+SCL.US,D,20191010,000000,90.1392,90.9019,89.6291,90.0421,63885.768900771,0
+SCL.US,D,20191011,000000,91.6626,93.5901,90.7652,92.1846,79493.248616265,0
+SCL.US,D,20191014,000000,91.5774,91.9043,90.9891,91.4606,44697.221163357,0
+SCL.US,D,20191015,000000,91.4694,92.5897,91.0564,91.1911,62784.29012662,0
+SCL.US,D,20191016,000000,90.8533,91.7547,90.0798,90.5553,59217.356571096,0
+SCL.US,D,20191017,000000,90.8732,91.9894,90.8732,91.7597,72497.697354951,0
+SCL.US,D,20191018,000000,91.3546,92.348,90.6137,91.8656,65310.321192547,0
+SCL.US,D,20191021,000000,92.561,93.8515,92.3807,92.6164,66951.938503977,0
+SCL.US,D,20191022,000000,92.2896,92.5709,90.9504,91.6428,77745.622806864,0
+SCL.US,D,20191023,000000,91.3348,95.3452,89.6182,92.2411,96695.90382503,0
+SCL.US,D,20191024,000000,92.3381,92.348,90.8732,91.7022,56862.958311407,0
+SCL.US,D,20191025,000000,91.0267,93.9576,90.267,93.6396,70681.418423055,0
+SCL.US,D,20191028,000000,93.9002,95.3264,93.9002,94.951,79275.173991868,0
+SCL.US,D,20191029,000000,94.5162,97.0103,94.2865,95.7791,104217.45915723,0
+SCL.US,D,20191030,000000,95.6077,96.0584,93.8318,95.6909,55920.997086583,0
+SCL.US,D,20191031,000000,95.5096,95.5096,93.3702,94.2081,81602.312923508,0
+SCL.US,D,20191101,000000,94.9986,94.9986,93.7644,94.3726,102948.38599581,0
+SCL.US,D,20191104,000000,95.3452,95.4809,93.8218,94.8242,62785.299731362,0
+SCL.US,D,20191105,000000,95.3066,96.8637,94.7668,96.1654,55434.367600661,0
+SCL.US,D,20191106,000000,96.1851,96.3011,95.0085,95.2878,73397.255180586,0
+SCL.US,D,20191107,000000,96.1654,96.6685,95.4809,95.6344,45918.842901875,0
+SCL.US,D,20191108,000000,95.8285,96.3783,95.1729,95.5393,44620.491202922,0
+SCL.US,D,20191111,000000,94.9213,95.6543,94.112,95.5393,37839.985751776,0
+SCL.US,D,20191112,000000,96.2515,96.2515,94.4963,94.7202,58908.417519868,0
+SCL.US,D,20191113,000000,94.1487,94.545,93.6882,93.9002,58069.435978786,0
+SCL.US,D,20191114,000000,93.6495,94.951,93.5524,94.4963,55344.512778572,0
+SCL.US,D,20191115,000000,95.3551,95.3551,93.9962,94.6231,82347.401223529,0
+SCL.US,D,20191118,000000,94.13,94.7965,93.7554,94.3152,60448.064752297,0
+SCL.US,D,20191119,000000,94.8826,95.683,94.0061,94.8539,55733.210604464,0
+SCL.US,D,20191120,000000,94.5162,95.5493,93.7554,93.9002,98960.44726263,0
+SCL.US,D,20191121,000000,94.112,94.2765,92.0192,92.3658,73272.064192507,0
+SCL.US,D,20191122,000000,92.7442,93.1761,92.0092,92.8869,37765.275000826,0
+SCL.US,D,20191125,000000,93.495,96.0494,92.4242,95.5977,60576.284554604,0
+SCL.US,D,20191126,000000,95.6543,97.4916,95.5393,96.3595,66250.263207886,0
+SCL.US,D,20191127,000000,97.0202,97.039,95.567,95.8752,67230.589412928,0
+SCL.US,D,20191129,000000,95.2759,95.5276,93.5921,93.6812,32406.293027228,0
+SCL.US,D,20191202,000000,93.4673,93.7574,91.9865,92.3361,75739.538183365,0
+SCL.US,D,20191203,000000,91.3021,91.7953,89.9203,91.2922,110473.97974697,0
+SCL.US,D,20191204,000000,91.8052,94.2805,91.8052,93.2642,78616.911699708,0
+SCL.US,D,20191205,000000,93.2642,94.1724,92.9463,93.7664,70022.146526152,0
+SCL.US,D,20191206,000000,95.1253,95.6057,94.0339,94.531,83683.108297958,0
+SCL.US,D,20191209,000000,94.0666,95.2561,93.9655,95.0541,100225.48200508,0
+SCL.US,D,20191210,000000,94.9372,95.6721,94.3577,94.8985,58270.347322559,0
+SCL.US,D,20191211,000000,95.0342,95.0342,93.7287,94.6192,49371.691121488,0
+SCL.US,D,20191212,000000,94.3766,96.4922,94.0863,96.0762,51160.710725334,0
+SCL.US,D,20191213,000000,96.0484,96.2615,95.0491,95.2561,78241.33873547,0
+SCL.US,D,20191216,000000,96.1743,96.5606,94.1527,94.4241,91724.610072582,0
+SCL.US,D,20191217,000000,94.5994,94.9946,93.8248,94.6865,53016.36424219,0
+SCL.US,D,20191218,000000,95.0729,95.0729,93.6902,94.5894,78048.504229638,0
+SCL.US,D,20191219,000000,94.5894,95.3809,94.3666,95.0629,61121.471115596,0
+SCL.US,D,20191220,000000,95.6988,97.9285,95.469,96.6784,462151.61893822,0
+SCL.US,D,20191223,000000,96.4734,97.3836,95.6274,97.0884,52083.489460049,0
+SCL.US,D,20191224,000000,97.0489,97.136,96.203,96.718,30350.737771342,0
+SCL.US,D,20191226,000000,96.718,97.3836,96.3239,97.0587,45230.292467438,0
+SCL.US,D,20191227,000000,97.2241,97.4133,96.5506,96.6101,51439.361634285,0
+SCL.US,D,20191230,000000,96.8261,98.6128,96.6883,98.4732,93390.457897834,0
+SCL.US,D,20191231,000000,98.1453,99.5344,98.1453,99.0487,111898.53203875,0
+SCL.US,D,20200102,000000,99.6626,100.813,98.5227,100.783,101399.65232069,0
+SCL.US,D,20200103,000000,99.4748,100.159,98.4633,98.8208,102901.94417765,0
+SCL.US,D,20200106,000000,98.2564,99.5534,97.7234,99.1279,84713.914740129,0
+SCL.US,D,20200107,000000,98.8011,99.5633,98.2761,98.8704,70964.107750977,0
+SCL.US,D,20200108,000000,99.0784,99.9196,98.7317,99.6527,86768.460391273,0
+SCL.US,D,20200109,000000,100.217,100.514,97.8511,98.3543,124447.91898898,0
+SCL.US,D,20200110,000000,98.5326,99.0982,97.8988,98.3841,99269.386313858,0
+SCL.US,D,20200113,000000,98.8407,102.04,98.8407,101.981,125804.827763,0
+SCL.US,D,20200114,000000,101.831,102.357,100.486,100.99,110488.11421337,0
+SCL.US,D,20200115,000000,100.822,101.644,98.2861,98.6327,132138.07831319,0
+SCL.US,D,20200116,000000,99.3854,99.6626,98.7614,99.5633,126228.86175489,0
+SCL.US,D,20200117,000000,100.276,101.13,99.1675,101.08,105515.81085618,0
+SCL.US,D,20200121,000000,100.416,100.416,98.1453,98.4533,101809.55184618,0
+SCL.US,D,20200122,000000,98.702,99.0288,98.0077,98.3939,73636.531504577,0
+SCL.US,D,20200123,000000,98.1453,99.613,96.9904,99.2368,84419.110155297,0
+SCL.US,D,20200124,000000,99.0982,99.4054,96.9419,97.9482,83522.581143889,0
+SCL.US,D,20200127,000000,96.6685,99.4948,94.8104,98.6426,241887.161855,0
+SCL.US,D,20200128,000000,99.4252,100.822,98.2958,98.6821,149636.54771152,0
+SCL.US,D,20200129,000000,99.009,99.603,97.2658,97.7522,132671.14961727,0
+SCL.US,D,20200130,000000,96.6784,97.4312,94.957,97.0489,133187.05764072,0
+SCL.US,D,20200131,000000,96.2427,96.6883,94.3379,95.371,1179717.0840725,0
+SCL.US,D,20200203,000000,95.9236,97.0984,95.4106,96.7686,123477.68883136,0
+SCL.US,D,20200204,000000,97.9582,99.2765,97.8413,98.6624,79689.111936325,0
+SCL.US,D,20200205,000000,99.812,100.276,98.583,99.7721,78932.917984135,0
+SCL.US,D,20200206,000000,100.019,100.286,99.0288,99.7422,79148.973399046,0
+SCL.US,D,20200207,000000,99.217,99.3656,97.3539,97.4708,63957.450837494,0
+SCL.US,D,20200210,000000,97.3055,98.3355,97.2855,98.2464,74600.704033738,0
+SCL.US,D,20200211,000000,98.8208,99.6527,98.3841,98.8308,104165.96931535,0
+SCL.US,D,20200212,000000,99.6428,100.256,99.0387,99.4948,69799.023878043,0
+SCL.US,D,20200213,000000,98.8802,100.188,98.7713,99.9695,42685.078911402,0
+SCL.US,D,20200214,000000,100.763,100.763,99.5434,100.256,75403.339804086,0
+SCL.US,D,20200218,000000,100.049,100.049,98.3058,98.6821,58856.927677996,0
+SCL.US,D,20200219,000000,98.9396,100.109,98.8407,98.8704,78089.898024083,0
+SCL.US,D,20200220,000000,98.702,100.505,97.5787,98.7911,122784.09037322,0
+SCL.US,D,20200221,000000,98.4633,99.2962,97.0884,97.3252,77421.539684497,0
+SCL.US,D,20200224,000000,93.9992,95.4879,93.3236,95.1006,96994.746828833,0
+SCL.US,D,20200225,000000,95.371,95.371,90.1858,90.676,163099.62695379,0
+SCL.US,D,20200226,000000,90.0343,91.9766,89.0111,89.5053,93942.711692023,0
+SCL.US,D,20200227,000000,88.0048,89.021,84.2261,84.2261,122671.01464204,0
+SCL.US,D,20200228,000000,81.2278,85.1234,80.1265,84.9114,167418.71604253,0
+SCL.US,D,20200302,000000,85.4136,87.5709,83.606,87.4739,117424.09879488,0
+SCL.US,D,20200303,000000,87.1935,89.021,84.1299,85.5691,93137.047107447,0
+SCL.US,D,20200304,000000,86.9607,89.3063,85.0778,89.2191,84513.003396356,0
+SCL.US,D,20200305,000000,86.2813,86.8152,83.1879,84.6995,107912.61251506,0
+SCL.US,D,20200306,000000,81.9955,84.3409,81.627,83.2276,69479.988779389,0
+SCL.US,D,20200309,000000,78.1355,80.0997,76.2447,77.2045,142002.9262529,0
+SCL.US,D,20200310,000000,79.9977,80.0848,75.798,79.3866,194991.02156231,0
+SCL.US,D,20200311,000000,77.0688,77.0688,72.9661,74.2856,109903.55306742,0
+SCL.US,D,20200312,000000,68.826,74.3053,67.2353,69.1954,164788.69568812,0
+SCL.US,D,20200313,000000,73.4515,80.7246,71.4626,80.483,199584.72314103,0
+SCL.US,D,20200316,000000,71.7647,80.4246,71.7647,80.0471,201954.26547185,0
+SCL.US,D,20200317,000000,81.7746,98.4236,80.3067,96.4922,301588.11909778,0
+SCL.US,D,20200318,000000,94.2251,99.2567,89.0863,98.9199,217276.0270452,0
+SCL.US,D,20200319,000000,99.8519,102.674,94.3409,95.3294,262255.93753648,0
+SCL.US,D,20200320,000000,96.728,96.728,71.9133,72.7443,189339.25421336,0
+SCL.US,D,20200323,000000,73.9964,78.5535,69.9214,77.3987,106546.61729835,0
+SCL.US,D,20200324,000000,81.6656,85.068,77.4778,81.7933,118919.32341863,0
+SCL.US,D,20200325,000000,82.0638,84.5608,77.0835,79.3291,126852.7974858,0
+SCL.US,D,20200326,000000,80.1621,83.6426,80.1621,82.8096,97828.680346201,0
+SCL.US,D,20200327,000000,79.8917,80.1195,75.3603,76.1763,88359.597465574,0
+SCL.US,D,20200330,000000,76.8558,85.0402,76.8558,84.449,93841.751217765,0
+SCL.US,D,20200331,000000,83.9813,85.9524,81.9856,85.786,116814.29753035,0
+SCL.US,D,20200401,000000,82.4026,82.7315,80.2977,81.006,93947.759715736,0
+SCL.US,D,20200402,000000,83.3049,85.8494,81.6805,84.9342,86224.283435024,0
+SCL.US,D,20200403,000000,83.8873,87.3382,82.5006,87.3382,121965.30092698,0
+SCL.US,D,20200406,000000,90.3353,92.3332,86.5368,90.6672,134446.03475472,0
+SCL.US,D,20200407,000000,92.567,95.3968,89.1992,90.6572,108090.30294975,0
+SCL.US,D,20200408,000000,92.1885,93.4385,90.677,92.0024,87451.962801997,0
+SCL.US,D,20200409,000000,93.1958,96.306,92.2648,93.8071,85677.077664547,0
+SCL.US,D,20200413,000000,93.1295,93.3236,89.4052,90.8395,58225.924713886,0
+SCL.US,D,20200414,000000,93.6128,94.3855,90.6275,92.3332,63477.88858477,0
+SCL.US,D,20200415,000000,89.948,91.9211,87.2816,87.669,76367.512333247,0
+SCL.US,D,20200416,000000,88.7842,89.5033,85.4325,88.4059,109447.21172378,0
+SCL.US,D,20200417,000000,91.2665,93.2018,89.5598,91.2665,89870.975765211,0
+SCL.US,D,20200420,000000,89.2092,90.2007,86.6983,88.5604,64166.439019207,0
+SCL.US,D,20200421,000000,88.4543,91.0584,86.525,87.2718,121931.98397048,0
+SCL.US,D,20200422,000000,89.3063,89.3063,85.9475,86.8836,93157.239202298,0
+SCL.US,D,20200423,000000,88.3672,92.557,88.3672,90.7048,132851.86886619,0
+SCL.US,D,20200424,000000,92.3332,92.3332,87.4173,88.2801,145431.5439587,0
+SCL.US,D,20200427,000000,89.646,92.0915,88.492,91.208,138326.95538518,0
+SCL.US,D,20200428,000000,93.7297,94.748,92.1598,93.3999,98372.85730245,0
+SCL.US,D,20200429,000000,96.0752,97.5986,94.3359,95.6294,125220.26661705,0
+SCL.US,D,20200430,000000,93.3039,93.4098,91.1495,92.5173,340814.29216111,0
+SCL.US,D,20200501,000000,91.3436,91.5774,89.4152,90.8395,99963.994376751,0
+SCL.US,D,20200504,000000,90.9663,90.9663,87.2816,88.3475,100860.52338816,0
+SCL.US,D,20200505,000000,89.8906,91.1495,89.0963,89.1061,96802.921927743,0
+SCL.US,D,20200506,000000,89.5974,91.0545,88.7743,90.1709,95872.066355087,0
+SCL.US,D,20200507,000000,91.6338,91.7379,89.5974,90.7326,84154.593712742,0
+SCL.US,D,20200508,000000,92.2351,92.2351,90.3353,91.624,72777.357868644,0
+SCL.US,D,20200511,000000,90.7414,92.2252,89.6747,90.8008,117195.92812305,0
+SCL.US,D,20200512,000000,90.8296,91.3288,88.1534,88.2602,110772.82275078,0
+SCL.US,D,20200513,000000,87.2816,88.0672,83.9447,85.9921,162139.4928436,0
+SCL.US,D,20200514,000000,84.5558,85.5641,81.1318,85.3799,139200.26348751,0
+SCL.US,D,20200515,000000,85.1274,86.9806,83.9913,86.7666,360923.59942376,0
+SCL.US,D,20200518,000000,88.1246,90.8296,87.8819,88.2801,144922.70316843,0
+SCL.US,D,20200519,000000,87.6293,89.5974,86.7765,87.2816,76366.502728505,0
+SCL.US,D,20200520,000000,89.2289,92.8372,88.6188,92.0716,127461.58914557,0
+SCL.US,D,20200521,000000,92.4203,93.08,90.5879,92.7888,75450.791226988,0
+SCL.US,D,20200522,000000,93.5743,93.5743,91.7518,92.7115,70699.591308421,0
+SCL.US,D,20200526,000000,95.4265,96.3199,93.2543,93.8466,87500.423829641,0
+SCL.US,D,20200527,000000,95.2908,97.6481,93.8565,97.6481,93923.529201914,0
+SCL.US,D,20200528,000000,98.2137,99.009,95.8345,96.409,75744.586207077,0
+SCL.US,D,20200529,000000,95.0372,95.4739,93.49,94.4816,152349.35565483,0
+SCL.US,D,20200601,000000,94.4231,96.096,94.016,94.4627,97636.855445111,0
+SCL.US,D,20200602,000000,94.9005,96.9666,94.9005,96.0484,54993.170328155,0
+SCL.US,D,20200603,000000,97.1747,98.4533,96.8438,96.8438,69810.129530211,0
+SCL.US,D,20200604,000000,95.8929,97.4223,95.2601,96.72,73198.363046299,0
+SCL.US,D,20200605,000000,98.8011,100.296,98.185,98.7416,98217.378172093,0
+SCL.US,D,20200608,000000,99.5832,100.703,99.009,99.6328,91990.13611988,0
+SCL.US,D,20200609,000000,98.2564,100.593,98.2564,99.5931,81173.230907913,0
+SCL.US,D,20200610,000000,99.118,99.802,96.2812,96.6804,71017.616802333,0
+SCL.US,D,20200611,000000,93.705,94.6094,90.5543,90.6622,108226.59959,0
+SCL.US,D,20200612,000000,93.5683,94.7737,90.4453,92.1103,117379.6761862,0
+SCL.US,D,20200615,000000,89.7856,94.3923,89.7856,93.4326,74541.137353926,0
+SCL.US,D,20200616,000000,96.0574,96.7587,92.5877,93.5871,99449.095958037,0
+SCL.US,D,20200617,000000,93.7714,95.5631,92.6244,93.1018,86470.626992213,0
+SCL.US,D,20200618,000000,92.1103,92.4996,90.5444,90.5444,62811.549454669,0
+SCL.US,D,20200619,000000,91.4299,91.7894,88.8694,89.9223,212589.44183016,0
+SCL.US,D,20200622,000000,89.0477,90.2333,88.2295,90.057,65405.224038349,0
+SCL.US,D,20200623,000000,90.9039,90.9039,88.8041,89.3875,65263.879374388,0
+SCL.US,D,20200624,000000,88.2108,89.2002,87.2192,88.0453,79523.536758542,0
+SCL.US,D,20200625,000000,87.4313,88.9288,86.6924,88.7358,84261.611815455,0
+SCL.US,D,20200626,000000,87.977,88.5594,85.1858,85.5354,257656.17832929,0
+SCL.US,D,20200629,000000,86.6349,93.2772,86.6349,92.7699,136347.12048499,0
+SCL.US,D,20200630,000000,92.1103,94.7737,91.517,94.4231,123171.77859436,0
+SCL.US,D,20200701,000000,95.5433,96.5526,91.5557,92.0211,69582.968463132,0
+SCL.US,D,20200702,000000,93.2772,95.4354,93.2772,94.0734,60758.013408268,0
+SCL.US,D,20200706,000000,95.7068,95.7068,93.0621,94.5499,60476.333685089,0
+SCL.US,D,20200707,000000,93.6367,94.5697,92.2084,93.1315,76229.196483514,0
+SCL.US,D,20200708,000000,92.6244,93.4514,89.7559,91.4199,65672.769295132,0
+SCL.US,D,20200709,000000,91.7211,91.7211,88.088,89.4469,87097.591537353,0
+SCL.US,D,20200710,000000,89.8936,92.6056,89.4806,92.4402,78288.790158371,0
+SCL.US,D,20200713,000000,93.2969,94.1467,91.527,91.8865,78112.10932842,0
+SCL.US,D,20200714,000000,91.9914,94.0734,91.098,93.8505,62097.758901668,0
+SCL.US,D,20200715,000000,95.6484,98.0859,95.5433,97.0103,118903.16974275,0
+SCL.US,D,20200716,000000,96.73,98.0958,95.057,97.6679,78917.773912996,0
+SCL.US,D,20200717,000000,97.7135,98.3642,96.4477,97.0786,59447.546452404,0
+SCL.US,D,20200720,000000,96.2714,96.612,94.8806,96.1743,54989.131909185,0
+SCL.US,D,20200721,000000,96.8735,99.019,96.513,98.5733,90791.735290441,0
+SCL.US,D,20200722,000000,101.05,103.922,99.0883,101.684,178297.20714379,0
+SCL.US,D,20200723,000000,102.109,106.943,102.07,105.992,132457.11341184,0
+SCL.US,D,20200724,000000,105.992,106.448,104.081,105.507,83162.152250789,0
+SCL.US,D,20200727,000000,104.635,107.458,104.606,106.071,114333.69867785,0
+SCL.US,D,20200728,000000,105.447,105.952,104.001,104.486,76942.987036516,0
+SCL.US,D,20200729,000000,104.734,106.586,104.606,106.329,87347.973513512,0
+SCL.US,D,20200730,000000,104.773,105.893,104.071,105.625,75587.087867235,0
+SCL.US,D,20200731,000000,105.06,106.458,104.318,106.18,182247.79050149,0
+SCL.US,D,20200803,000000,106.963,107.19,105.893,106.556,79586.132252582,0
+SCL.US,D,20200804,000000,105.942,106.468,105.1,106.061,95677.21263977,0
+SCL.US,D,20200805,000000,107.31,107.884,105.665,107.715,132499.51681103,0
+SCL.US,D,20200806,000000,106.973,110.33,106.973,109.716,81374.142251685,0
+SCL.US,D,20200807,000000,109.795,111.37,109.409,110.886,83336.813871254,0
+SCL.US,D,20200810,000000,111.737,112.608,110.519,111.003,61631.321510597,0
+SCL.US,D,20200811,000000,112.341,113.401,110.934,111.598,72717.791188832,0
+SCL.US,D,20200812,000000,113.024,113.421,111.687,112.717,63147.747833947,0
+SCL.US,D,20200813,000000,112.212,113.51,111.271,112.193,84605.887032673,0
+SCL.US,D,20200814,000000,111.608,113.718,111.608,113.471,60137.106491584,0
+SCL.US,D,20200817,000000,113.144,115.54,113.144,114.412,110935.36911433,0
+SCL.US,D,20200818,000000,113.856,115.362,113.648,114.519,119880.46713356,0
+SCL.US,D,20200819,000000,114.669,115.431,112.787,113.758,63789.856450226,0
+SCL.US,D,20200820,000000,112.44,112.817,111.747,112.4,54987.1126997,0
+SCL.US,D,20200821,000000,111.836,111.836,110.132,111.183,195009.19444766,0
+SCL.US,D,20200824,000000,111.48,113.52,111.48,113.232,62181.556095301,0
+SCL.US,D,20200825,000000,114.075,114.075,112.915,113.491,47684.641596642,0
+SCL.US,D,20200826,000000,113.491,113.718,112.4,112.668,56698.392738367,0
+SCL.US,D,20200827,000000,113.539,113.539,110.627,111.637,56157.244596346,0
+SCL.US,D,20200828,000000,112.291,113.738,110.676,113.579,76163.572175247,0
+SCL.US,D,20200831,000000,113.242,113.618,112.242,112.381,114739.55978436,0
+SCL.US,D,20200901,000000,112.341,114.135,111.063,114.095,60228.980523158,0
+SCL.US,D,20200902,000000,113.321,114.145,112.212,113.321,53803.8559414,0
+SCL.US,D,20200903,000000,113.361,113.361,109.805,110.647,63695.963209167,0
+SCL.US,D,20200904,000000,112.321,112.321,109.726,111.003,52144.065744603,0
+SCL.US,D,20200908,000000,110.539,114.442,109.053,112.827,88036.523947949,0
+SCL.US,D,20200909,000000,113.678,115.689,113.618,114.412,68212.934827455,0
+SCL.US,D,20200910,000000,114.322,115.193,113.52,113.935,50425.718472738,0
+SCL.US,D,20200911,000000,113.975,114.559,111.133,112.48,73054.999172853,0
+SCL.US,D,20200914,000000,112.866,114.332,112.866,113.856,44095.496736782,0
+SCL.US,D,20200915,000000,114.659,115.026,113.114,113.391,46882.005826294,0
+SCL.US,D,20200916,000000,113.598,113.846,111.053,111.261,75167.092294323,0
+SCL.US,D,20200917,000000,110.252,111.876,109.885,111.063,112993.95318445,0
+SCL.US,D,20200918,000000,112.598,112.598,109.726,111.222,273179.86085116,0
+SCL.US,D,20200921,000000,108.914,108.914,104.833,106.626,86018.324067538,0
+SCL.US,D,20200922,000000,106.893,106.893,105.24,106.834,58948.801709571,0
+SCL.US,D,20200923,000000,106.121,106.536,103.535,103.675,80836.022923892,0
+SCL.US,D,20200924,000000,104.219,105.992,103.278,105.041,57587.854516577,0
+SCL.US,D,20200925,000000,104.119,105.16,103.744,104.407,112394.24796735,0
+SCL.US,D,20200928,000000,105.724,108.26,105.724,107.25,74319.024310559,0
+SCL.US,D,20200929,000000,107.081,107.665,105.507,105.784,75783.960792038,0
+SCL.US,D,20200930,000000,105.992,108.409,105.437,106.239,106854.54674484,0
+SCL.US,D,20201001,000000,106.19,106.517,104.309,104.952,74115.084152559,0
+SCL.US,D,20201002,000000,103.625,106.576,103.625,105.447,79076.281857581,0
+SCL.US,D,20201005,000000,106.21,109.38,106.21,108.161,68058.465301841,0
+SCL.US,D,20201006,000000,109.438,110.876,108.518,108.944,91971.963234513,0
+SCL.US,D,20201007,000000,110.024,110.637,108.231,109.528,103920.63536291,0
+SCL.US,D,20201008,000000,110.676,111.707,110.042,111.203,61562.668388102,0
+SCL.US,D,20201009,000000,112.242,113.183,111.36,112.539,55972.486928455,0
+SCL.US,D,20201012,000000,112.203,113.866,111.47,112.648,48242.953019287,0
+SCL.US,D,20201013,000000,111.608,112.994,109.825,110.469,53640.299973102,0
+SCL.US,D,20201014,000000,110.519,112.618,110.052,112.103,84460.503949742,0
+SCL.US,D,20201015,000000,110.954,112.935,110.024,111.807,56320.800564643,0
+SCL.US,D,20201016,000000,111.627,113.301,111.627,112.133,89252.088058012,0
+SCL.US,D,20201019,000000,112.291,112.53,110.014,110.469,70266.470873856,0
+SCL.US,D,20201020,000000,110.866,113.569,110.559,112.737,90144.578650449,0
+SCL.US,D,20201021,000000,113.856,115.026,112.242,113.064,71144.826999898,0
+SCL.US,D,20201022,000000,114.422,114.422,111.836,112.143,93788.242166409,0
+SCL.US,D,20201023,000000,112.222,116.323,112.222,115.273,75918.238222801,0
+SCL.US,D,20201026,000000,114.906,114.986,113.183,114.986,100033.65710399,0
+SCL.US,D,20201027,000000,114.649,114.936,113.461,113.748,55832.151869236,0
+SCL.US,D,20201028,000000,111.934,113.262,111.608,112.212,86519.088019856,0
+SCL.US,D,20201029,000000,111.49,114.619,111.123,113.866,66109.928148668,0
+SCL.US,D,20201030,000000,113.748,116.114,112.183,113.51,109584.51796876,0
+SCL.US,D,20201102,000000,114.659,115.659,113.481,114.739,66420.886409381,0
+SCL.US,D,20201103,000000,116.184,116.293,114.105,115.709,64950.901904189,0
+SCL.US,D,20201104,000000,114.202,116.085,112.598,114.015,50496.390804718,0
+SCL.US,D,20201105,000000,114.916,117.738,114.916,116.768,51509.024361523,0
+SCL.US,D,20201106,000000,117.65,118.036,115.877,115.947,39682.514406979,0
+SCL.US,D,20201109,000000,119.938,123.336,118.195,118.195,113757.21436983,0
+SCL.US,D,20201110,000000,119.453,123.374,118.829,122.563,112049.97275013,0
+SCL.US,D,20201111,000000,122.573,122.573,119.473,120.988,78992.484663947,0
+SCL.US,D,20201112,000000,119.71,119.71,116.184,119.304,103162.42220123,0
+SCL.US,D,20201113,000000,120.532,122.78,119.373,121.434,57817.034793142,0
+SCL.US,D,20201116,000000,123.681,126.356,122.969,125.91,74951.036879412,0
+SCL.US,D,20201117,000000,125.416,125.95,122.682,125.099,60945.799890388,0
+SCL.US,D,20201118,000000,125.782,126.099,121.017,121.047,72223.08486497,0
+SCL.US,D,20201119,000000,120.473,120.632,118.245,120.374,84000.124187127,0
+SCL.US,D,20201120,000000,119.542,121.344,118.63,120.602,71998.952612118,0
+SCL.US,D,20201123,000000,121.503,121.503,119.433,119.978,104651.58919654,0
+SCL.US,D,20201124,000000,120.582,123.247,119.532,120.949,190882.93986476,0
+SCL.US,D,20201125,000000,120.453,121.414,115.273,115.51,139981.69755827,0
+SCL.US,D,20201127,000000,115.679,117.71,114.412,116.402,68107.935934227,0
+SCL.US,D,20201130,000000,116.729,116.729,113.134,113.52,110520.42156513,0
+SCL.US,D,20201201,000000,114.709,114.866,111.915,113.024,172957.4076603,0
+SCL.US,D,20201202,000000,112.53,112.53,110.409,111.213,111871.2727107,0
+SCL.US,D,20201203,000000,111.31,111.826,110.172,110.429,91049.184499798,0
+SCL.US,D,20201204,000000,110.469,114.322,110.469,113.698,88083.97537085,0
+SCL.US,D,20201207,000000,113.728,114.749,111.598,112.014,85836.595213874,0
+SCL.US,D,20201208,000000,111.36,114.836,110.627,114.192,118919.32341863,0
+SCL.US,D,20201209,000000,114.926,116.66,114.145,116.531,103903.47208229,0
+SCL.US,D,20201210,000000,115.857,116.58,114.629,115.402,93972.9998343,0
+SCL.US,D,20201211,000000,114.599,115.947,113.638,115.362,83872.913989563,0
+SCL.US,D,20201214,000000,116.085,116.897,114.679,114.699,78838.015138333,0
+SCL.US,D,20201215,000000,115.046,117.878,114.699,116.709,120865.84136232,0
+SCL.US,D,20201216,000000,116.55,117.324,114.589,114.956,107564.29887887,0
+SCL.US,D,20201217,000000,115.55,117.631,114.826,116.927,102320.41184593,0
+SCL.US,D,20201218,000000,117.304,118.542,115.431,115.62,263045.44844517,0
+SCL.US,D,20201221,000000,113.242,114.966,113.242,114.966,90482.796239213,0
+SCL.US,D,20201222,000000,114.472,115.46,113.471,113.51,87416.626636007,0
+SCL.US,D,20201223,000000,114.232,114.946,113.154,113.935,54431.830091282,0
+SCL.US,D,20201224,000000,114.005,115.223,113.718,114.986,27681.342831969,0
+SCL.US,D,20201228,000000,116.075,116.778,114.966,115.213,62335.016016173,0
+SCL.US,D,20201229,000000,115.441,115.49,113.668,114.729,56927.573014932,0
+SCL.US,D,20201230,000000,114.769,116.293,114.769,115.719,46839.602427105,0
+SCL.US,D,20201231,000000,115.65,117.214,114.699,116.6,60203.740404594,0
+SCL.US,D,20210104,000000,117.284,119.215,116.749,118.363,118873.89120521,0
+SCL.US,D,20210105,000000,117.818,119.106,117.402,117.878,123016.29946401,0
+SCL.US,D,20210106,000000,119.7,127.614,119.661,124.969,207746.36788002,0
+SCL.US,D,20210107,000000,124.841,128.091,124.485,128.071,85320.687190418,0
+SCL.US,D,20210108,000000,128.724,128.724,124.218,124.979,109377.54899654,0
+SCL.US,D,20210111,000000,121.374,124.008,120.939,121.889,59378.893329908,0
+SCL.US,D,20210112,000000,121.523,124.979,121.523,124.515,52994.152937853,0
+SCL.US,D,20210113,000000,124.475,124.475,121.434,121.761,57423.288943537,0
+SCL.US,D,20210114,000000,122.196,123.434,121.314,121.434,49563.516022577,0
+SCL.US,D,20210115,000000,119.809,121.919,119.512,119.8,89992.12833432,0
+SCL.US,D,20210119,000000,120.899,121.78,118.899,119.433,96449.560267841,0
+SCL.US,D,20210120,000000,119.393,121.236,118.592,119.908,98919.053468184,0
+SCL.US,D,20210121,000000,120.552,120.7,116.957,118.602,93171.373668695,0
+SCL.US,D,20210122,000000,117.848,120.057,117.571,119.978,59843.311511494,0
+SCL.US,D,20210125,000000,118.957,120.334,117.838,118.967,84268.679048653,0
+SCL.US,D,20210126,000000,119.938,119.938,118.027,118.839,77340.771305091,0
+SCL.US,D,20210127,000000,116.461,117.541,115.382,115.847,122698.27397009,0
+SCL.US,D,20210128,000000,116.987,117.095,112.588,112.856,105562.25267434,0
+SCL.US,D,20210129,000000,113.014,113.203,110.024,110.112,159965.81383283,0
+SCL.US,D,20210201,000000,110.676,116.451,110.379,116.263,86117.265332311,0
+SCL.US,D,20210202,000000,117.343,117.343,115.62,116.491,63331.495897096,0
+SCL.US,D,20210203,000000,116.046,116.56,114.649,115.758,61721.176332686,0
+SCL.US,D,20210204,000000,115.253,117.353,115.223,116.57,59083.079140333,0
+SCL.US,D,20210205,000000,117.948,118.205,116.739,117.67,38905.118755195,0
+SCL.US,D,20210208,000000,118.314,121.83,118.105,121.83,72680.435813357,0
+SCL.US,D,20210209,000000,121.86,121.86,119.463,120.582,53689.770605488,0
+SCL.US,D,20210210,000000,121.354,121.79,119.542,119.641,64150.285343326,0
+SCL.US,D,20210211,000000,119.918,121.81,119.561,121.493,85982.987901548,0
+SCL.US,D,20210212,000000,121.266,122.117,119.72,120.374,52854.827483378,0
+SCL.US,D,20210216,000000,120.582,121.761,119.473,121.622,69658.688818825,0
+SCL.US,D,20210217,000000,120.988,122.028,119.77,120.839,57417.231315082,0
+SCL.US,D,20210218,000000,120.849,120.988,115.382,117.274,155882.97225385,0
+SCL.US,D,20210219,000000,117.125,120.552,116.808,117.363,148365.45534062,0
+SCL.US,D,20210222,000000,117.304,117.304,114.956,116.303,100628.31429737,0
+SCL.US,D,20210223,000000,116.134,118.997,114.529,118.284,110481.04698017,0
+SCL.US,D,20210224,000000,118.759,120.77,118.7,120.493,69138.742376398,0
+SCL.US,D,20210225,000000,119.948,121.057,118.749,119.631,70716.754589045,0
+SCL.US,D,20210226,000000,119.532,119.79,117.461,117.958,94503.042324153,0
+SCL.US,D,20210301,000000,119.581,120.671,119.136,120.215,58527.796531916,0
+SCL.US,D,20210302,000000,119.8,120.017,118.115,118.7,67590.008701285,0
+SCL.US,D,20210303,000000,119.066,120.997,117.591,118.62,80498.814939871,0
+SCL.US,D,20210304,000000,118.709,120.295,117.314,117.848,92833.156079931,0
+SCL.US,D,20210305,000000,119.304,121.651,118.215,121.513,106939.35354321,0
+SCL.US,D,20210308,000000,121.988,126.525,121.761,125.326,80118.19395192,0
+SCL.US,D,20210309,000000,125.673,126.099,123.691,124.375,78266.578854034,0
+SCL.US,D,20210310,000000,124.583,127.237,124.415,126.406,67002.418741105,0
+SCL.US,D,20210311,000000,127.347,127.347,124.425,125.663,58845.822025828,0
+SCL.US,D,20210312,000000,126.257,128.218,125.703,127.971,60622.726372763,0
+SCL.US,D,20210315,000000,127.237,127.237,124.505,125.891,70667.283956659,0
+SCL.US,D,20210316,000000,125.445,126.396,123.851,125.346,52734.684519011,0
+SCL.US,D,20210317,000000,126.188,126.813,124.802,126.416,46467.058277094,0
+SCL.US,D,20210318,000000,126.426,128.754,125.752,127.784,58784.236136531,0
+SCL.US,D,20210319,000000,127.476,128.792,125.871,126.891,330882.81030838,0
+SCL.US,D,20210322,000000,126.743,126.743,124.237,124.613,58248.136018222,0
+SCL.US,D,20210323,000000,123.276,125.049,121.978,123.009,59592.929535335,0
+SCL.US,D,20210324,000000,123.831,125.505,122.385,122.385,71059.010596779,0
+SCL.US,D,20210325,000000,121.592,124.385,121.592,123.603,67301.261744908,0
+SCL.US,D,20210326,000000,124.237,128.061,124.237,127.634,51361.622069107,0
+SCL.US,D,20210329,000000,126.97,128.525,126.109,126.267,60611.620720595,0
+SCL.US,D,20210330,000000,125.703,126.723,124.832,126.099,53191.025862656,0
+SCL.US,D,20210331,000000,126.356,126.783,124.525,124.525,153456.89205744,0
+SCL.US,D,20210401,000000,124.662,127.09,123.691,126.881,86239.427506163,0
+SCL.US,D,20210405,000000,127.347,128.338,126.287,127.02,38918.243616848,0
+SCL.US,D,20210406,000000,127.149,128.991,126.783,127.02,61873.626648816,0
+SCL.US,D,20210407,000000,126.852,126.852,123.92,123.92,43056.61345667,0
+SCL.US,D,20210408,000000,124.335,124.385,122.83,123.534,59057.839021769,0
+SCL.US,D,20210409,000000,124.158,125.396,123.097,125.129,53250.592542468,0
+SCL.US,D,20210412,000000,125.426,125.584,123.989,124.712,32788.933224665,0
+SCL.US,D,20210413,000000,124.355,125.188,122.81,124.623,48730.592109952,0
+SCL.US,D,20210414,000000,124.871,126.456,124.485,125.832,32578.935438209,0
+SCL.US,D,20210415,000000,126.683,126.683,124.345,125.842,36558.797333446,0
+SCL.US,D,20210416,000000,126.97,127.961,125.613,127.774,66010.986883895,0
+SCL.US,D,20210419,000000,128.138,128.138,125.723,126.287,55906.862620187,0
+SCL.US,D,20210420,000000,126.287,127.764,124.732,125.089,47589.73875084,0
+SCL.US,D,20210421,000000,125.435,127.911,125.435,127.327,62343.092854114,0
+SCL.US,D,20210422,000000,127.951,127.961,126.029,126.139,52477.235309654,0
+SCL.US,D,20210423,000000,127.03,130.447,126.901,130.012,73921.240041984,0
+SCL.US,D,20210426,000000,130.586,131.349,129.001,129.099,70182.673680222,0
+SCL.US,D,20210427,000000,131.051,131.29,123.554,126.743,63858.509572721,0
+SCL.US,D,20210428,000000,127.941,129.773,126.188,128.188,57411.173686626,0
+SCL.US,D,20210429,000000,128.595,129.179,127.169,128.744,62659.09913854,0
+SCL.US,D,20210430,000000,127.584,129.308,127.584,128.001,119564.46084914,0
+SCL.US,D,20210503,000000,128.734,132.241,128.605,131.2,128799.31542948,0
+SCL.US,D,20210504,000000,130.368,132.259,129.378,132.091,53702.895467142,0
+SCL.US,D,20210505,000000,132.259,133.151,131.437,132.825,49315.153255903,0
+SCL.US,D,20210506,000000,133.25,135.152,132.933,135.152,66113.966567638,0
+SCL.US,D,20210507,000000,134.548,135.103,133.141,134.825,66592.519215619,0
+SCL.US,D,20210510,000000,135.747,136.479,133.161,133.181,141956.48443475,0
+SCL.US,D,20210511,000000,131.339,135.538,130.734,134.598,60761.042222496,0
+SCL.US,D,20210512,000000,133.567,134.726,129.705,130.032,76821.834467407,0
+SCL.US,D,20210513,000000,130.516,134.943,130.516,134.568,73984.845140766,0
+SCL.US,D,20210514,000000,135.32,135.568,134.032,134.459,45055.630846972,0
+SCL.US,D,20210517,000000,133.835,135.647,133.132,134.319,45894.612388053,0
+SCL.US,D,20210518,000000,134.152,134.963,132.616,132.805,53454.532700468,0
+SCL.US,D,20210519,000000,131.557,132.805,129.912,132.378,55613.067640097,0
+SCL.US,D,20210520,000000,132.428,133.448,130.15,131.904,31745.00192084,0
+SCL.US,D,20210521,000000,132.903,133.716,131.12,131.844,49473.661200488,0
+SCL.US,D,20210524,000000,131.943,132.171,131.19,131.537,44327.705827574,0
+SCL.US,D,20210525,000000,131.617,132.041,130.526,131.08,63423.369928671,0
+SCL.US,D,20210526,000000,130.823,132.398,130.823,131.665,42667.915630778,0
+SCL.US,D,20210527,000000,133.062,133.577,131.724,132.131,70119.06858144,0
+SCL.US,D,20210528,000000,132.191,132.884,130.883,132.231,34574.924014283,0
+SCL.US,D,20210601,000000,133.577,135.747,132.279,134.469,95197.650387046,0
+SCL.US,D,20210602,000000,134.776,134.776,131.19,132.151,67539.528464156,0
+SCL.US,D,20210603,000000,131.557,132.567,129.972,132.358,54889.18103967,0
+SCL.US,D,20210604,000000,132.498,132.586,131.724,131.724,54095.631712004,0
+SCL.US,D,20210607,000000,132.151,132.498,129.229,130.358,59659.563448345,0
+SCL.US,D,20210608,000000,130.368,131.27,129.308,130.863,48618.525983526,0
+SCL.US,D,20210609,000000,131.28,131.28,128.358,129.338,54500.483213778,0
+SCL.US,D,20210610,000000,130.576,130.576,128.832,129.09,48381.26886902,0
+SCL.US,D,20210611,000000,129.635,129.695,127.821,128.972,41365.525512854,0
+SCL.US,D,20210614,000000,129.209,129.209,127.217,127.744,51501.957128325,0
+SCL.US,D,20210615,000000,128.11,129.109,126.763,128.505,56361.184754347,0
+SCL.US,D,20210616,000000,128.575,128.575,126.336,127.644,58695.390919184,0
+SCL.US,D,20210617,000000,127.11,127.11,122.256,122.9,68415.865380713,0
+SCL.US,D,20210618,000000,122.216,123.077,120.463,120.859,133600.99558518,0
+SCL.US,D,20210621,000000,122.553,123.593,121.899,122.83,53728.135585706,0
+SCL.US,D,20210622,000000,123.167,123.623,121.85,123.217,35016.121286789,0
+SCL.US,D,20210623,000000,123.019,123.811,121.276,121.295,85488.281577686,0
+SCL.US,D,20210624,000000,122.464,122.464,120.651,121.582,63017.508822155,0
+SCL.US,D,20210625,000000,121.919,123.593,120.829,121.027,248190.1242629,0
+SCL.US,D,20210628,000000,121.137,121.137,119.393,119.8,84897.662803278,0
+SCL.US,D,20210629,000000,119.8,120.959,119.463,119.621,46839.602427105,0
+SCL.US,D,20210630,000000,119.007,119.581,118.105,118.105,104025.63425614,0
+SCL.US,D,20210701,000000,119.363,121.543,118.977,120.532,89531.748571705,0
+SCL.US,D,20210702,000000,120.78,120.969,118.542,119.7,65048.833564219,0
+SCL.US,D,20210706,000000,119.483,119.483,116.303,117.631,59136.58819169,0
+SCL.US,D,20210707,000000,117.481,119.344,117.274,118.879,84510.984186871,0
+SCL.US,D,20210708,000000,117.144,118.185,116.412,117.135,51901.760606385,0
+SCL.US,D,20210709,000000,118.235,119.581,117.373,118.215,50182.403729777,0
+SCL.US,D,20210712,000000,117.234,118.789,116.897,118.592,62061.413130935,0
+SCL.US,D,20210713,000000,117.591,119.196,116.382,117.085,67966.591270266,0
+SCL.US,D,20210714,000000,117.778,117.997,116.303,116.402,77077.264467279,0
+SCL.US,D,20210715,000000,115.739,116.947,115.59,116.481,53381.841159003,0
+SCL.US,D,20210716,000000,117.105,118.065,116.065,116.719,74552.243006094,0
+SCL.US,D,20210719,000000,115.51,116.104,113.995,115.085,83538.73481977,0
+SCL.US,D,20210720,000000,115.085,118.839,115.085,116.699,142221.0008773,0
+SCL.US,D,20210721,000000,117.778,118.185,115.372,115.372,48287.37562796,0
+SCL.US,D,20210722,000000,114.966,116.016,114.392,114.769,41850.135789291,0
+SCL.US,D,20210723,000000,114.956,115.748,114.192,115.53,43527.089266711,0
+SCL.US,D,20210726,000000,116.244,117.451,116.016,116.56,64002.88305091,0
+SCL.US,D,20210727,000000,115.57,116.739,114.996,116.224,68785.380716496,0
+SCL.US,D,20210728,000000,117.393,117.441,114.886,115.917,49897.69519237,0
+SCL.US,D,20210729,000000,116.373,117.412,115.56,116.114,54432.839696025,0
+SCL.US,D,20210730,000000,116.749,117.7,114.896,115.817,326970.5919309,0
+SCL.US,D,20210802,000000,115.431,117.144,115.431,116.501,127129.42918526,0
+SCL.US,D,20210803,000000,116.501,117.71,116.046,116.987,133282.97009126,0
+SCL.US,D,20210804,000000,115.837,116.214,112.588,112.618,84353.485847029,0
+SCL.US,D,20210805,000000,113.134,115.163,112.727,114.788,70486.564707738,0
+SCL.US,D,20210806,000000,115.213,116.224,115.213,115.857,47084.936379551,0
+SCL.US,D,20210809,000000,116.184,116.69,114.996,115.857,36561.826147674,0
+SCL.US,D,20210810,000000,115.263,116.501,114.886,115.362,44536.694009288,0
+SCL.US,D,20210811,000000,116.006,116.006,113.608,114.115,58898.321472442,0
+SCL.US,D,20210812,000000,114.282,114.769,111.627,112.084,83609.40715175,0
+SCL.US,D,20210813,000000,112.113,112.341,111.103,112.251,49630.149935587,0
+SCL.US,D,20210816,000000,111.45,113.768,110.806,113.758,69113.502257833,0
+SCL.US,D,20210817,000000,112.767,114.065,112.46,113.401,84953.19106412,0
+SCL.US,D,20210818,000000,113.054,114.432,112.331,112.608,47488.778276582,0
+SCL.US,D,20210819,000000,111.539,111.944,110.579,110.676,74950.027274669,0
+SCL.US,D,20210820,000000,110.588,111.974,110.588,111.35,52558.00368906,0
+SCL.US,D,20210823,000000,111.944,113.549,111.251,113.401,59211.298942641,0
+SCL.US,D,20210824,000000,113.481,114.619,113.104,114.452,54829.614359858,0
+SCL.US,D,20210825,000000,114.005,115.343,114.005,114.312,49068.809698715,0
+SCL.US,D,20210826,000000,113.698,113.728,112.697,113.004,69674.842494706,0
+SCL.US,D,20210827,000000,113.559,116.313,113.559,115.036,104788.89544152,0
+SCL.US,D,20210830,000000,115.392,115.996,114.262,114.272,42125.757884015,0
+SCL.US,D,20210831,000000,114.202,116.244,114.202,115.739,54954.805347937,0
+SCL.US,D,20210901,000000,115.837,116.59,113.788,115.768,40346.834327594,0
+SCL.US,D,20210902,000000,115.55,116.749,114.569,116.68,45762.354166776,0
+SCL.US,D,20210903,000000,116.967,116.967,115.293,116.6,57969.485109271,0
+SCL.US,D,20210907,000000,116.164,116.164,113.935,114.192,51676.61874879,0
+SCL.US,D,20210908,000000,113.866,115.847,113.828,114.926,60941.761471417,0
+SCL.US,D,20210909,000000,114.599,115.343,113.441,113.441,66318.916330381,0
+SCL.US,D,20210910,000000,114.163,114.372,112.371,112.598,60596.476649456,0
+SCL.US,D,20210913,000000,113.054,113.441,112.133,113.441,65899.930362212,0
+SCL.US,D,20210914,000000,113.252,113.252,111.964,112.876,110130.7141345,0
+SCL.US,D,20210915,000000,112.618,113.391,112.014,112.886,82451.390512015,0
+SCL.US,D,20210916,000000,113.024,113.391,111.32,112.242,75547.713282275,0
+SCL.US,D,20210917,000000,112.351,112.351,107.715,109.795,309620.53442972,0
+SCL.US,D,20210920,000000,108.082,109.409,107.388,109.063,70072.626763281,0
+SCL.US,D,20210921,000000,109.419,110.032,107.685,108.141,79786.033991612,0
+SCL.US,D,20210922,000000,109.082,109.578,107.983,108.052,72718.800793575,0
+SCL.US,D,20210923,000000,108.429,110.569,108.429,109.3,51363.641278592,0
+SCL.US,D,20210924,000000,109.498,110.706,109.498,109.627,59030.579693719,0
+SCL.US,D,20210927,000000,110.072,112.094,109.895,111.103,54634.76064454,0
+SCL.US,D,20210928,000000,111.47,112.271,110.419,110.696,111403.82571488,0
+SCL.US,D,20210929,000000,111.45,113.421,110.519,113.301,69839.408067746,0
+SCL.US,D,20210930,000000,113.728,113.955,111.153,111.193,84372.668337138,0
+SCL.US,D,20211001,000000,111.42,113.768,110.014,113.004,105151.34354411,0
+SCL.US,D,20211004,000000,112.975,114.282,112.242,113.262,53843.23052636,0
+SCL.US,D,20211005,000000,113.144,115.5,112.965,114.669,82202.018140598,0
+SCL.US,D,20211006,000000,113.738,115.105,112.925,115.075,49836.109303073,0
+SCL.US,D,20211007,000000,115.65,117.561,115.65,116.699,63340.58233978,0
+SCL.US,D,20211008,000000,116.778,117.234,116.006,116.847,21729.722874479,0
+SCL.US,D,20211011,000000,116.917,117.748,116.441,116.867,43760.307962246,0
+SCL.US,D,20211012,000000,116.808,117.967,116.808,117.729,45662.403297261,0
+SCL.US,D,20211013,000000,117.68,117.68,115.787,116.402,43650.261045305,0
+SCL.US,D,20211014,000000,117.363,119.215,117.363,118.779,75757.711068731,0
+SCL.US,D,20211015,000000,120.483,120.483,117.67,117.67,88772.525805288,0
+SCL.US,D,20211018,000000,117.491,117.948,116.491,116.699,74219.073441044,0
+SCL.US,D,20211019,000000,117.68,117.69,115.729,116.808,89102.66655611,0
+SCL.US,D,20211020,000000,119.096,123.534,116.867,120.79,172669.67030868,0
+SCL.US,D,20211021,000000,121.107,122.345,118.799,119.581,84679.588178882,0
+SCL.US,D,20211022,000000,119.671,120.344,118.552,118.66,56405.60736302,0
+SCL.US,D,20211025,000000,119.314,119.453,118.235,118.245,54708.461790748,0
+SCL.US,D,20211026,000000,118.046,120.097,117.511,119.72,80237.327311544,0
+SCL.US,D,20211027,000000,119.126,119.948,117.085,117.095,53977.507957123,0
+SCL.US,D,20211028,000000,117.007,119.176,116.709,118.255,46507.442466798,0
+SCL.US,D,20211029,000000,118.512,119.344,117.631,118.155,88522.143829129,0
+SCL.US,D,20211101,000000,118.412,120.542,117.68,119.829,75835.450633909,0
+SCL.US,D,20211102,000000,120.146,121.513,118.859,120.869,52809.395269962,0
+SCL.US,D,20211103,000000,120.364,122.91,120.364,122.285,67681.88273286,0
+SCL.US,D,20211104,000000,122.731,123.067,120.483,122.612,112612.32259175,0
+SCL.US,D,20211105,000000,123.771,126.753,122.107,126.426,67610.200796137,0
+SCL.US,D,20211108,000000,127.347,127.347,125.495,126.336,41072.740137507,0
+SCL.US,D,20211109,000000,126.574,126.852,124.593,125.406,81604.332132993,0
+SCL.US,D,20211110,000000,125.822,126.029,124.058,124.95,58586.353606986,0
+SCL.US,D,20211111,000000,125.069,125.98,124.425,124.712,43234.303891364,0
+SCL.US,D,20211112,000000,125.515,125.515,122.969,124.276,37169.608202705,0
+SCL.US,D,20211115,000000,124.93,124.93,121.83,122.167,93081.518846605,0
+SCL.US,D,20211116,000000,122.167,122.672,120.949,121.097,54397.503530035,0
+SCL.US,D,20211117,000000,120.522,120.889,119.324,120.126,89439.874540131,0
+SCL.US,D,20211118,000000,119.958,120.067,118.709,119.68,71455.785260611,0
+SCL.US,D,20211119,000000,118.967,120.582,118.829,119.026,59198.174080987,0
+SCL.US,D,20211122,000000,119.254,122.107,119.225,121.146,44703.278791813,0
+SCL.US,D,20211123,000000,121.651,121.681,120.443,121.067,44235.831796,0
+SCL.US,D,20211124,000000,121.186,121.651,119.898,120.077,29031.184372794,0
+SCL.US,D,20211126,000000,118.175,118.879,115.58,116.461,47344.404798394,0
+SCL.US,D,20211129,000000,117.65,118.185,115.323,115.46,52029.980408692,0
+SCL.US,D,20211130,000000,114.479,114.479,111.183,111.281,103525.87990856,0
+SCL.US,D,20211201,000000,113.301,115.303,110.706,111.043,64845.903010961,0
+SCL.US,D,20211202,000000,111.241,114.095,111.241,113.491,61506.130522518,0
+SCL.US,D,20211203,000000,114.212,115.046,112.827,114.946,237633.69707451,0
+SCL.US,D,20211206,000000,116.758,120.7,116.382,120.423,75713.288460058,0
+SCL.US,D,20211207,000000,121.691,121.691,118.67,118.819,54571.155545758,0
+SCL.US,D,20211208,000000,119.026,119.601,118.046,118.65,53192.035467398,0
+SCL.US,D,20211209,000000,117.601,118.809,116.967,117.036,56479.308509228,0
+SCL.US,D,20211210,000000,117.738,119.72,117.164,117.778,59268.846412968,0
+SCL.US,D,20211213,000000,117.768,118.472,115.402,117.818,102733.34018564,0
+SCL.US,D,20211214,000000,117.68,119.483,117.68,118.215,80459.440354911,0
+SCL.US,D,20211215,000000,118.472,120.909,117.471,120.582,134006.85669169,0
+SCL.US,D,20211216,000000,121.285,123.444,120.265,120.869,77787.01660131,0
+SCL.US,D,20211217,000000,120.493,120.8,116.68,118.085,537705.38984895,0
+SCL.US,D,20211220,000000,116.57,116.977,112.648,114.769,94543.426513856,0
+SCL.US,D,20211221,000000,115.777,117.214,114.689,116.947,75005.555535511,0
+SCL.US,D,20211222,000000,116.808,118.275,116.154,118.095,52771.030289744,0
+SCL.US,D,20211223,000000,118.769,118.927,117.631,118.255,43735.067843682,0
+SCL.US,D,20211227,000000,118.67,119.809,117.908,119.621,35825.824290336,0
+SCL.US,D,20211228,000000,119.79,121.246,119.671,120.79,34948.477769036,0
+SCL.US,D,20211229,000000,120.592,122.395,120.592,122.375,40906.155354982,0
+SCL.US,D,20211230,000000,122.365,122.9,121.573,121.85,35100.928085166,0
+SCL.US,D,20211231,000000,121.988,123.048,121.037,122.712,37832.918518578,0
+SCL.US,D,20220103,000000,122.672,123.394,121.434,122.503,41322.112508923,0
+SCL.US,D,20220104,000000,122.573,124.018,122.573,123.633,64010.959888851,0
+SCL.US,D,20220105,000000,123.474,124.633,120.859,121.007,96458.646710524,0
+SCL.US,D,20220106,000000,121.631,121.631,120.027,120.74,65515.27095529,0
+SCL.US,D,20220107,000000,120.493,121.651,120.334,121.374,55984.602185365,0
+SCL.US,D,20220110,000000,121.304,121.304,119.473,120.146,50982.010685898,0
+SCL.US,D,20220111,000000,120.562,120.671,119.056,120.552,37365.471522765,0
+SCL.US,D,20220112,000000,120.602,121.285,119.284,119.918,55669.605505681,0
+SCL.US,D,20220113,000000,120.632,121.988,120.235,120.72,31315.919905245,0
+SCL.US,D,20220114,000000,119.819,120.78,119.76,120.146,62545.013802629,0
+SCL.US,D,20220118,000000,118.909,119.076,117.174,117.928,82024.327705905,0
+SCL.US,D,20220119,000000,117.987,119.215,116.244,116.373,58744.86155157,0
+SCL.US,D,20220120,000000,117.135,117.601,112.895,112.945,47283.828513839,0
+SCL.US,D,20220121,000000,113.084,115.758,112.103,112.222,78788.544505946,0
+SCL.US,D,20220124,000000,111.984,114.946,110.964,114.479,81244.912844635,0
+SCL.US,D,20220125,000000,113.074,113.321,110.202,112.301,62788.32854559,0
+SCL.US,D,20220126,000000,113.054,114.599,109.033,109.934,74242.294350123,0
+SCL.US,D,20220127,000000,110.618,112.351,108.131,108.736,65440.560204339,0
+SCL.US,D,20220128,000000,108.309,108.795,104.803,107.557,69596.093324785,0
+SCL.US,D,20220131,000000,106.695,108.864,105.527,108.765,229623.49304691,0
+SCL.US,D,20220201,000000,108.29,109.251,107.121,108.775,66013.00609338,0
+SCL.US,D,20220202,000000,107.992,108.002,106.745,107.438,61705.022656805,0
+SCL.US,D,20220203,000000,107.26,108.577,105.854,106.171,43924.873535286,0
+SCL.US,D,20220204,000000,105.23,105.893,103.665,103.972,55548.452936572,0
+SCL.US,D,20220207,000000,103.972,106.161,102.733,105.952,88892.668769654,0
+SCL.US,D,20220208,000000,105.635,108.389,105.635,108.092,70224.067474668,0
+SCL.US,D,20220209,000000,109.033,109.092,106.359,106.863,60346.094673297,0
+SCL.US,D,20220210,000000,105.665,107.26,105.011,105.507,57826.121235825,0
+SCL.US,D,20220211,000000,105.982,107.478,105.586,106.616,69966.618265311,0
+SCL.US,D,20220214,000000,107.26,107.665,105.665,106.883,72179.671861039,0
+SCL.US,D,20220215,000000,107.468,109.865,107.468,109.33,43062.671085126,0
+SCL.US,D,20220216,000000,109.835,110.598,108.924,109.845,41531.100690637,0
+SCL.US,D,20220217,000000,109.251,111.153,106.844,108.656,83617.483989691,0
+SCL.US,D,20220218,000000,107.487,108.042,105.348,105.962,85164.198455318,0
+SCL.US,D,20220222,000000,105.15,106.21,103.585,103.675,87734.652129919,0
+SCL.US,D,20220223,000000,104.189,104.496,102.397,102.634,74603.732847966,0
+SCL.US,D,20220224,000000,101.455,102.763,99.802,102.238,131451.54708823,0
+SCL.US,D,20220225,000000,102.684,104.149,101.574,103.932,71198.336051254,0
+SCL.US,D,20220228,000000,102.337,103.525,101.139,102.308,91772.061495483,0
+SCL.US,D,20220301,000000,102.625,103.209,99.812,100.723,125837.13511476,0
+SCL.US,D,20220302,000000,101.465,103.545,101.465,102.792,92316.238451732,0
+SCL.US,D,20220303,000000,103.754,104.833,101.554,102.664,57081.032935804,0
+SCL.US,D,20220304,000000,101.604,102.188,100.832,101.734,56033.063213009,0
+SCL.US,D,20220307,000000,101.802,101.802,98.8505,98.9396,117635.10618608,0
+SCL.US,D,20220308,000000,99.6428,99.6428,96.4338,96.4437,82583.648733292,0
+SCL.US,D,20220309,000000,97.8501,99.2368,97.147,98.6227,120094.50333899,0
+SCL.US,D,20220310,000000,97.2855,97.9592,96.419,97.0577,92228.402839128,0
+SCL.US,D,20220311,000000,97.0875,97.662,94.8688,94.958,97014.938923684,0
+SCL.US,D,20220314,000000,95.7404,98.7118,95.0471,97.8204,93744.829162478,0
+SCL.US,D,20220315,000000,98.5436,98.7218,96.3546,97.1073,114397.30377663,0
+SCL.US,D,20220316,000000,98.0186,99.4748,97.6917,99.465,96125.477145474,0
+SCL.US,D,20220317,000000,98.4841,100.197,97.969,99.3854,71363.911229037,0
+SCL.US,D,20220318,000000,99.6824,99.7223,97.9789,99.5434,261464.4074183,0
+SCL.US,D,20220321,000000,99.4948,100.96,99.0387,100.109,86354.522446816,0
+SCL.US,D,20220322,000000,100.97,101.514,99.1929,99.8798,107142.28409647,0
+SCL.US,D,20220323,000000,99.4252,100.124,98.0652,98.1573,57360.693449498,0
+SCL.US,D,20220324,000000,98.6624,99.2071,97.8403,99.1774,57661.555662785,0
+SCL.US,D,20220325,000000,99.227,100.366,98.6624,99.9296,52312.669736614,0
+SCL.US,D,20220328,000000,99.3062,99.3359,97.5431,97.8997,52938.624677011,0
+SCL.US,D,20220329,000000,98.8109,101.475,98.8109,101.03,95206.736829729,0
+SCL.US,D,20220330,000000,101.674,101.674,98.5236,98.9793,61312.286411943,0
+SCL.US,D,20220331,000000,98.5733,99.3954,97.7512,97.87,97709.546986577,0
+SCL.US,D,20220401,000000,98.702,100.673,98.2464,100.593,181179.62868386,0
+SCL.US,D,20220404,000000,100.693,101.139,98.1275,100.9,72066.59612987,0
+SCL.US,D,20220405,000000,100.99,101.13,98.7118,98.7515,70296.759016133,0
+SCL.US,D,20220406,000000,98.2761,99.019,96.9686,98.0384,68156.396961871,0
+SCL.US,D,20220407,000000,98.5436,99.2071,96.8498,98.583,94158.767106935,0
+SCL.US,D,20220408,000000,98.7515,99.4748,97.4837,97.6224,56405.60736302,0
+SCL.US,D,20220411,000000,97.6026,98.7713,97.2461,97.2855,55230.427442661,0
+SCL.US,D,20220412,000000,97.8799,99.118,97.2855,97.8007,61248.681313161,0
+SCL.US,D,20220413,000000,97.9492,99.5096,97.4936,99.1973,52465.120052743,0
+SCL.US,D,20220414,000000,99.6229,99.6824,98.2861,98.6128,60939.742261932,0
+SCL.US,D,20220418,000000,98.2067,98.8216,96.5229,97.2758,48982.993295596,0
+SCL.US,D,20220419,000000,97.0875,100.149,96.8695,99.5633,64937.777042536,0
+SCL.US,D,20220420,000000,100.139,101.881,100.059,101.13,50318.700370025,0
+SCL.US,D,20220421,000000,101.277,101.821,99.3656,99.812,64652.058900387,0
+SCL.US,D,20220422,000000,99.465,99.465,96.721,96.8695,64152.304552811,0
+SCL.US,D,20220425,000000,96.7507,97.5431,94.3736,97.3846,89445.932168586,0
+SCL.US,D,20220426,000000,99.0487,99.9396,97.2955,99.0585,110215.52093288,0
+SCL.US,D,20220427,000000,99.118,102.768,99.118,102.198,125407.04349442,0
+SCL.US,D,20220428,000000,102.664,103.872,100.321,103.714,104813.12595535,0
+SCL.US,D,20220429,000000,103.298,104.189,100.793,101.139,243568.15375138,0
+SCL.US,D,20220502,000000,101.06,103.515,100.456,102.337,120060.17677774,0
+SCL.US,D,20220503,000000,101.861,103.471,101.207,102.733,75598.193519404,0
+SCL.US,D,20220504,000000,103.189,104.743,101.689,104.466,54483.319933154,0
+SCL.US,D,20220505,000000,103.011,104.239,100.85,102.168,92681.715368545,0
+SCL.US,D,20220506,000000,102.357,102.595,100.326,101.991,80632.082765891,0
+SCL.US,D,20220509,000000,100.97,104.586,100.227,103.665,80499.824544614,0
+SCL.US,D,20220510,000000,104.883,104.883,100.256,101.357,75889.969290008,0
+SCL.US,D,20220511,000000,102.416,104.783,102.406,103.001,70201.856170331,0
+SCL.US,D,20220512,000000,103.525,104.249,101.689,103.992,63412.264276503,0
+SCL.US,D,20220513,000000,104.239,106.378,102.991,104.734,61113.394277655,0
+SCL.US,D,20220516,000000,104.743,105.24,102.714,104.813,117959.18930844,0
+SCL.US,D,20220517,000000,106.784,107.522,106.359,107.27,77183.272965249,0
+SCL.US,D,20220518,000000,107.438,108.439,106.487,107.21,135263.81459621,0
+SCL.US,D,20220519,000000,105.784,107.963,105.24,106.468,97296.618646863,0
+SCL.US,D,20220520,000000,107.27,107.904,103.822,105.724,79208.540078858,0
+SCL.US,D,20220523,000000,107.151,107.151,105.368,105.992,67615.248819849,0
+SCL.US,D,20220524,000000,104.873,106.804,102.778,105.754,54585.290012154,0
+SCL.US,D,20220525,000000,104.714,106.76,104.714,106.171,46818.400727511,0
+SCL.US,D,20220526,000000,107.398,110.112,107.339,108.795,59623.217677612,0
+SCL.US,D,20220527,000000,110.121,112.208,110.121,111.135,57884.278340975,0
+SCL.US,D,20220531,000000,109.943,111.542,108.651,111.383,111304.61583022,0
+SCL.US,D,20220601,000000,110.976,110.976,108.532,109.377,73180.447252759,0
+SCL.US,D,20220602,000000,109.337,112.019,109.337,112.019,37083.421150021,0
+SCL.US,D,20220603,000000,110.658,111.087,109.758,110.499,45438.589810725,0
+SCL.US,D,20220606,000000,111.274,112.238,110.539,111.532,71949.466494774,0
+SCL.US,D,20220607,000000,110.409,111.035,109.853,110.707,45275.532670256,0
+SCL.US,D,20220608,000000,109.753,110.013,108.134,108.691,50095.783569679,0
+SCL.US,D,20220609,000000,108.313,108.79,107.17,107.459,60071.45837949,0
+SCL.US,D,20220610,000000,106.564,106.564,104.399,104.478,58934.08449844,0
+SCL.US,D,20220613,000000,102.421,103.082,100.648,101.159,62953.141053336,0
+SCL.US,D,20220614,000000,100.921,100.921,98.5072,99.809,64376.368192986,0
+SCL.US,D,20220615,000000,101.001,101.477,98.9841,99.6695,79560.812767782,0
+SCL.US,D,20220616,000000,97.9012,97.9012,95.1094,95.4671,106290.10549801,0
+SCL.US,D,20220617,000000,95.9836,96.4035,94.4139,95.159,139705.74751304,0
+SCL.US,D,20220621,000000,95.2087,97.161,94.8014,96.242,71096.939346765,0
+SCL.US,D,20220622,000000,95.3875,97.613,94.8908,97.0666,83952.283779305,0
+SCL.US,D,20220623,000000,96.8778,97.6826,95.9638,97.464,55793.724756072,0
+SCL.US,D,20220624,000000,98.1495,101.462,98.1495,101.439,201466.15577961,0
+SCL.US,D,20220627,000000,102.183,102.441,100.901,101.031,73575.005271672,0
+SCL.US,D,20220628,000000,101.915,102.919,99.6854,99.9774,66239.447001679,0
+SCL.US,D,20220629,000000,100.057,100.057,98.0899,99.3914,61290.360830774,0
+SCL.US,D,20220630,000000,98.5171,100.763,98.3979,100.693,94059.813437273,0
+SCL.US,D,20220701,000000,99.9376,101.985,99.2821,101.707,90858.055635839,0
+SCL.US,D,20220705,000000,99.9376,100.733,97.5832,100.553,117463.54572238,0
+SCL.US,D,20220706,000000,100.087,100.876,97.3945,100.057,78709.292145332,0
+SCL.US,D,20220707,000000,100.167,100.727,98.1495,98.527,156481.50899575,0
+SCL.US,D,20220708,000000,98.9841,98.9841,97.2057,97.8118,72638.936502313,0
+SCL.US,D,20220711,000000,97.6726,98.3482,96.5003,98.2588,72838.228562886,0
+SCL.US,D,20220712,000000,98.0203,99.461,97.8216,98.2588,52155.13486227,0
+SCL.US,D,20220713,000000,97.7024,98.5171,96.7784,98.0899,39190.079143859,0
+SCL.US,D,20220714,000000,96.6294,98.845,95.7551,98.6164,88436.355142206,0
+SCL.US,D,20220715,000000,100.077,100.35,98.3681,99.5306,68636.99088191,0
+SCL.US,D,20220718,000000,99.8389,100.713,98.4774,99.0039,56812.328621225,0
+SCL.US,D,20220719,000000,100.147,102.68,100.147,102.352,65043.694638239,0
+SCL.US,D,20220720,000000,102.66,103.455,101.677,102.998,79297.103071468,0
+SCL.US,D,20220721,000000,101.577,103.753,101.577,103.584,66541.404669215,0
+SCL.US,D,20220722,000000,103.902,104.408,101.895,103.514,68991.287878485,0
+SCL.US,D,20220725,000000,104.418,105.322,103.385,105.322,61624.52731618,0
+SCL.US,D,20220726,000000,105.024,106.068,104.399,105.164,83354.407597585,0
+SCL.US,D,20220727,000000,108.075,110.931,105.82,110.539,113047.91809746,0
+SCL.US,D,20220728,000000,110.717,114.244,110.717,114.165,99545.377730833,0
+SCL.US,D,20220729,000000,113.867,115.426,110.995,111.483,340980.66343654,0
+SCL.US,D,20220801,000000,110.559,112.262,109.788,110.837,87551.619176327,0
+SCL.US,D,20220802,000000,110.151,110.667,108.234,108.353,65112.138376214,0
+SCL.US,D,20220803,000000,108.621,108.621,107.2,107.369,83977.446918266,0
+SCL.US,D,20220804,000000,107.3,108.124,107.062,107.479,50445.047938462,0
+SCL.US,D,20220805,000000,106.406,108.423,106.246,107.906,48995.651134292,0
+SCL.US,D,20220808,000000,108.353,109.128,107.32,107.866,71700.854681836,0
+SCL.US,D,20220809,000000,107.826,107.826,105.899,106.654,68091.45402923,0
+SCL.US,D,20220810,000000,108.353,109.577,108.353,109.069,78198.983687198,0
+SCL.US,D,20220811,000000,109.773,110.877,109.426,109.515,44429.044675598,0
+SCL.US,D,20220812,000000,110.922,112.337,109.665,112.337,45515.085753167,0
+SCL.US,D,20220815,000000,111.185,113.818,110.787,113.608,63059.832762532,0
+SCL.US,D,20220816,000000,114.036,115.963,113.588,115.695,58434.847821448,0
+SCL.US,D,20220817,000000,114.492,114.492,112.764,113.976,46572.9441151,0
+SCL.US,D,20220818,000000,114.106,114.454,112.983,114.086,45273.519619139,0
+SCL.US,D,20220819,000000,113.916,114.532,112.267,112.297,91849.483310914,0
+SCL.US,D,20220822,000000,111.195,112.685,109.436,109.743,41706.393039988,0
+SCL.US,D,20220823,000000,109.367,110.384,109.029,109.555,39657.107002981,0
+SCL.US,D,20220824,000000,109.763,110.687,108.77,109.088,40014.423576231,0
+SCL.US,D,20220825,000000,109.287,112.019,109.287,111.333,53543.133607375,0
+SCL.US,D,20220826,000000,111.005,111.185,107.032,107.22,82627.696144383,0
+SCL.US,D,20220829,000000,106.862,106.952,105.532,106.376,70200.125074185,0
+SCL.US,D,20220830,000000,105.902,105.902,103.77,105.285,59341.683920188,0
+SCL.US,D,20220831,000000,105.255,105.255,103.72,103.879,55227.840897078,0
+SCL.US,D,20220901,000000,103.52,104.537,101.308,102.414,63727.441933362,0
+SCL.US,D,20220902,000000,102.881,103.52,100.75,101.627,51891.614542971,0
+SCL.US,D,20220906,000000,101.218,101.218,97.7101,98.4974,76436.206745731,0
+SCL.US,D,20220907,000000,98.5273,101.876,98.5273,101.577,85752.556128554,0
+SCL.US,D,20220908,000000,100.441,100.551,99.5838,100.172,55832.876834379,0
+SCL.US,D,20220909,000000,101.089,101.996,100.351,101.308,53635.48263423,0
+SCL.US,D,20220912,000000,102.614,103.65,101.786,103.481,66246.91994093,0
+SCL.US,D,20220913,000000,101.637,101.637,98.2283,98.4974,79868.75722916,0
+SCL.US,D,20220914,000000,98.1685,98.1785,95.8215,96.4942,91003.224552929,0
+SCL.US,D,20220915,000000,95.7567,97.3513,95.4577,96.6537,98433.226403204,0
+SCL.US,D,20220916,000000,95.8962,96.3945,94.4511,95.8962,195491.82721088,0
+SCL.US,D,20220919,000000,94.9992,98.7167,94.9992,98.627,53452.868139058,0
+SCL.US,D,20220920,000000,97.4211,97.4211,95.6969,97.0025,57461.356645723,0
+SCL.US,D,20220921,000000,97.2616,99.6486,96.2351,96.6138,57731.264883093,0
+SCL.US,D,20220922,000000,96.9028,96.9726,95.7667,96.6138,51630.736692725,0
+SCL.US,D,20220923,000000,94.9793,95.8265,94.3514,95.5275,63652.18870733,0
+SCL.US,D,20220926,000000,95.677,96.9527,94.6903,94.7501,72140.752603796,0
+SCL.US,D,20220927,000000,95.6969,95.9162,93.6937,94.0325,91776.827716543,0
+SCL.US,D,20220928,000000,94.6504,96.8729,94.2269,95.8065,70481.168125692,0
+SCL.US,D,20220929,000000,94.8099,95.2982,93.0957,95.1288,64349.535268564,0
+SCL.US,D,20220930,000000,95.7168,96.245,93.3548,93.3548,138728.82050274,0
+SCL.US,D,20221003,000000,94.6205,96.8729,93.8731,96.1553,77576.042276036,0
+SCL.US,D,20221004,000000,97.3214,98.8363,97.3214,97.7101,66167.653209509,0
+SCL.US,D,20221005,000000,96.3148,97.6304,96.3148,96.7135,62905.676705087,0
+SCL.US,D,20221006,000000,96.1155,97.1121,95.0291,95.3481,64410.741225737,0
+SCL.US,D,20221007,000000,94.8996,94.8996,91.8698,92.418,67253.306417072,0
+SCL.US,D,20221010,000000,92.7867,94.7999,92.2087,93.7634,48026.608853941,0
+SCL.US,D,20221011,000000,93.0957,94.5408,92.6472,93.3149,73767.225662445,0
+SCL.US,D,20221012,000000,92.5774,93.6937,91.9595,92.8166,53238.145600779,0
+SCL.US,D,20221013,000000,91.4712,95.6869,91.3266,95.4278,66024.170391874,0
+SCL.US,D,20221014,000000,95.8165,96.3012,93.7634,94.3813,56111.815458873,0
+SCL.US,D,20221017,000000,95.5175,97.3712,95.2982,96.255,77255.965221312,0
+SCL.US,D,20221018,000000,98.5273,99.0755,97.451,97.9493,55908.130060412,0
+SCL.US,D,20221019,000000,101.657,103.202,98.5174,101.428,89113.866891339,0
+SCL.US,D,20221020,000000,100.7,101.517,94.7102,95.0889,113403.60150194,0
+SCL.US,D,20221021,000000,95.7069,97.9094,94.9793,97.1619,76641.898896886,0
+SCL.US,D,20221024,000000,97.9593,98.0589,96.4643,97.6304,61287.230657215,0
+SCL.US,D,20221025,000000,99.9027,100.8,97.9493,99.7233,58304.192777287,0
+SCL.US,D,20221026,000000,100.65,101.657,99.3545,100.381,58234.959809337,0
+SCL.US,D,20221027,000000,100.939,103.321,100.74,100.849,57284.762408633,0
+SCL.US,D,20221028,000000,101.806,103.979,100.65,103.55,53298.348181605,0
+SCL.US,D,20221031,000000,102.673,104.427,102.673,104.089,149725.82526696,0
+SCL.US,D,20221101,000000,104.667,105.554,103.58,104.238,74917.094956221,0
+SCL.US,D,20221102,000000,104.647,107.367,102.045,102.115,81617.642202155,0
+SCL.US,D,20221103,000000,100.76,103.042,100.66,101.896,55245.901671326,0
+SCL.US,D,20221104,000000,103.451,105.055,102.947,104.497,46126.214052534,0
+SCL.US,D,20221107,000000,105.683,106.789,104.407,105.952,51525.382176279,0
+SCL.US,D,20221108,000000,107.029,108.185,105.878,106.789,56504.135610589,0
+SCL.US,D,20221109,000000,106.391,106.545,103.76,104.278,49483.511309931,0
+SCL.US,D,20221110,000000,107.856,110.128,106.809,108.314,83956.512467245,0
+SCL.US,D,20221111,000000,109.301,110.397,107.497,108.793,72697.626476436,0
+SCL.US,D,20221114,000000,107.946,109.251,106.241,108.633,50120.655290339,0
+SCL.US,D,20221115,000000,109.66,110.626,108.384,108.763,51158.146433241,0
+SCL.US,D,20221116,000000,108.972,109.739,108.215,108.783,53963.586699732,0
+SCL.US,D,20221117,000000,107.896,107.896,105.962,107.647,42733.798622989,0
+SCL.US,D,20221118,000000,109.48,110.104,106.959,108.245,64882.328108874,0
+SCL.US,D,20221121,000000,107.467,108.778,107.118,107.886,72561.167293231,0
+SCL.US,D,20221122,000000,108.553,109.899,107.896,109.66,80296.195553025,0
+SCL.US,D,20221123,000000,108.882,110.567,108.843,109.68,47967.409649463,0
+SCL.US,D,20221125,000000,110.577,111.126,110.138,110.138,24978.050784707,0
+SCL.US,D,20221128,000000,110.218,110.218,107.587,108.105,47555.021970804,0
+SCL.US,D,20221129,000000,108.11,109.48,108.11,108.72,45049,0
+SCL.US,D,20221130,000000,108.89,111.985,106.54,111.57,113330,0
+SCL.US,D,20221201,000000,111.4,112.62,110.495,112.28,67796,0
+SCL.US,D,20221202,000000,111.25,114.06,109.9,113.6,55118,0
+SCL.US,D,20221205,000000,112.65,112.65,109.24,111.33,71965,0
+SCL.US,D,20221206,000000,110.39,111.24,109.59,110.66,68644,0
+SCL.US,D,20221207,000000,111,112.19,109.8959,111.35,73212,0
+SCL.US,D,20221208,000000,112.15,112.42,109.78,111.89,60604,0
+SCL.US,D,20221209,000000,111.64,113.12,111.27,111.76,75560,0
+SCL.US,D,20221212,000000,111.55,111.89,110.57,111.74,60477,0
+SCL.US,D,20221213,000000,114.78,114.97,111.38,111.63,109925,0
+SCL.US,D,20221214,000000,111.41,112.45,109.03,110.14,70272,0
+SCL.US,D,20221215,000000,108.94,108.94,105.615,105.93,77275,0
+SCL.US,D,20221216,000000,104.61,106.395,104.49,105.21,601077,0
+SCL.US,D,20221219,000000,105.47,107.86,105.17,107.44,80636,0
+SCL.US,D,20221220,000000,107.47,108.25,107.13,107.34,84666,0
+SCL.US,D,20221221,000000,108.19,109.55,107.32,108.98,65019,0
+SCL.US,D,20221222,000000,108.65,108.65,105.75,107.14,61641,0
+SCL.US,D,20221223,000000,106.88,108.8,106.56,108.46,45651,0
+SCL.US,D,20221227,000000,108.3,108.69,107.34,107.77,61774,0
+SCL.US,D,20221228,000000,108.11,108.8102,105.555,105.74,54001,0
+SCL.US,D,20221229,000000,106.54,107.39,106.45,107.02,46306,0
+SCL.US,D,20221230,000000,106.58,106.9475,105.34,106.46,56441,0
+SCL.US,D,20230103,000000,106.89,108.13,103.38,104.15,74957,0
+SCL.US,D,20230104,000000,105.42,106,103.6,104.16,69979,0
+SCL.US,D,20230105,000000,104,104.24,102.16,103.79,77423,0
+SCL.US,D,20230106,000000,104.95,107.94,104.02,107.72,69293,0
+SCL.US,D,20230109,000000,108.26,109.47,106.98,107.47,53842,0
+SCL.US,D,20230110,000000,106.83,109.06,106.36,108.88,82655,0
+SCL.US,D,20230111,000000,109.52,110.145,108.25,108.84,99080,0
+SCL.US,D,20230112,000000,109.64,112.01,108.6,112,64671,0
+SCL.US,D,20230113,000000,111.61,113.85,110.23,113.42,57632,0
+SCL.US,D,20230117,000000,113,113.425,110.79,111.68,75441,0
+SCL.US,D,20230118,000000,111.58,112.31,109.62,109.89,69614,0
+SCL.US,D,20230119,000000,109.84,110.3,107.72,109.3,77784,0
+SCL.US,D,20230120,000000,109.98,110.08,108.34,108.42,114965,0
+SCL.US,D,20230123,000000,107.78,108.69,106.94,107.62,53198,0
+SCL.US,D,20230124,000000,107.09,107.98,105.72,107.46,38413,0
+SCL.US,D,20230125,000000,106.64,107.92,105.03,107.89,59655,0
+SCL.US,D,20230126,000000,108.43,108.84,107.07,108.66,60785,0
+SCL.US,D,20230127,000000,108.55,109.33,106.77,107.4,78599,0
+SCL.US,D,20230130,000000,107.2,108.51,106.66,107.15,60836,0
+SCL.US,D,20230131,000000,108.23,109.84,106.9401,109.84,130404,0
+SCL.US,D,20230201,000000,110.02,113.5,109.51,112.12,78388,0
+SCL.US,D,20230202,000000,111.87,114.49,111.33,114.48,84294,0
+SCL.US,D,20230203,000000,113.89,114.47,113.09,113.9,106628,0
+SCL.US,D,20230206,000000,113.07,113.81,112.09,112.99,55864,0
+SCL.US,D,20230207,000000,111.95,112.6,110.53,112.28,57027,0
+SCL.US,D,20230208,000000,111.23,112.19,110.0621,110.25,39865,0
+SCL.US,D,20230209,000000,110.46,111.17,107.26,107.89,54069,0
+SCL.US,D,20230210,000000,107.87,109.45,106.79,108.89,63819,0
+SCL.US,D,20230213,000000,108.77,111.07,108.48,111.07,49426,0
+SCL.US,D,20230214,000000,110.03,110.94,109.32,109.8,43985,0
+SCL.US,D,20230215,000000,108.66,109.63,108.11,109.49,80184,0
+SCL.US,D,20230216,000000,107.3,107.8,101.64,104.05,174084,0
+SCL.US,D,20230217,000000,104.8,106.91,103.01,106.84,96044,0
+SCL.US,D,20230221,000000,107.11,107.11,103.14,104.57,121645,0
+SCL.US,D,20230222,000000,104.82,106.0453,103.94,104.44,123641,0
+SCL.US,D,20230223,000000,104.85,105.54,103.025,104.42,80715,0
+SCL.US,D,20230224,000000,102.91,104.7,102.4,104.66,83596,0
+SCL.US,D,20230227,000000,105.54,105.98,104.42,104.77,88355,0
+SCL.US,D,20230228,000000,104.5,105.62,104.04,104.09,154914,0
+SCL.US,D,20230301,000000,103.88,104.79,103.36,103.89,66458,0
+SCL.US,D,20230302,000000,102.81,104.61,102.42,104.59,70253,0
+SCL.US,D,20230303,000000,105.32,106,103.93,105.97,73344,0
+SCL.US,D,20230306,000000,106.01,106.08,101.07,102.07,119797,0
+SCL.US,D,20230307,000000,102.23,102.23,99.2362,100.14,70373,0
+SCL.US,D,20230308,000000,100.1,100.82,99.44,100.34,68508,0
+SCL.US,D,20230309,000000,100.67,101.11,98.5,98.6,74372,0
+SCL.US,D,20230310,000000,97.91,97.97,95.84,96.64,67314,0
+SCL.US,D,20230313,000000,94.83,97.07,94.7,94.71,72808,0
+SCL.US,D,20230314,000000,97.08,98.42,95.9,97.15,88025,0
+SCL.US,D,20230315,000000,94.74,96.39,94.7,96,114472,0
+SCL.US,D,20230316,000000,94.82,97.54,94.82,96.6,83415,0
+SCL.US,D,20230317,000000,96.12,96.74,94.53,94.98,284259,0
+SCL.US,D,20230320,000000,95.56,97.64,95.56,96.53,120721,0
+SCL.US,D,20230321,000000,97.79,98.81,97.26,98.1,116893,0
+SCL.US,D,20230322,000000,98,99.15,96.35,96.35,98696,0
+SCL.US,D,20230323,000000,96.81,98.865,95.89,96.46,79872,0
+SCL.US,D,20230324,000000,95.67,99.27,95.27,99.14,98771,0
+SCL.US,D,20230327,000000,100.37,100.95,99.33,99.82,83862,0
+SCL.US,D,20230328,000000,99.59,101,99.42,100.84,58052,0
+SCL.US,D,20230329,000000,101.76,101.94,100.41,101.58,55352,0
+SCL.US,D,20230330,000000,101.25,102.3,100.27,101,57451,0
+SCL.US,D,20230331,000000,101.5,103.11,100.82,103.03,121106,0
+SCL.US,D,20230403,000000,103.24,104.43,101.565,102.89,80187,0
+SCL.US,D,20230404,000000,102.64,102.64,100,101.17,68768,0
+SCL.US,D,20230405,000000,100.75,101.42,100.31,101.33,53092,0
+SCL.US,D,20230406,000000,101.66,101.66,100.41,100.9,47837,0
+SCL.US,D,20230410,000000,100.39,103.24,100.2,102.23,61111,0
+SCL.US,D,20230411,000000,102.46,103.81,100.95,101.17,113713,0
+SCL.US,D,20230412,000000,101.8,102.5,100.05,100.12,61801,0
+SCL.US,D,20230413,000000,100.26,101.2899,98.67,100.53,64263,0
+SCL.US,D,20230414,000000,101.37,101.8,99.109,99.71,63478,0
+SCL.US,D,20230417,000000,99.5973,100.63,98.785,100.02,54028,0
+SCL.US,D,20230418,000000,100.58,100.58,98.565,99.47,55905,0
+SCL.US,D,20230419,000000,99.1,99.75,98.89,99.69,64249,0
+SCL.US,D,20230420,000000,98.79,99.7025,97.94,99.1,77585,0
+SCL.US,D,20230421,000000,99.81,99.81,97.43,98.58,66663,0
+SCL.US,D,20230424,000000,98.19,99.53,98.1,99.33,45910,0
+SCL.US,D,20230425,000000,98.125,98.125,88.2025,90.51,143799,0
+SCL.US,D,20230426,000000,89.62,91.55,88.75,89.24,104341,0
+SCL.US,D,20230427,000000,88.77,91.68,88.57,91.65,117839,0
+SCL.US,D,20230428,000000,91.48,92.97,91.2956,92.2,296971,0
+SCL.US,D,20230501,000000,91.81,92.8189,89.65,90.08,97582,0
+SCL.US,D,20230502,000000,89.37,90.07,87.11,89.96,115247,0
+SCL.US,D,20230503,000000,90,91.17,89.41,90.16,121090,0
+SCL.US,D,20230504,000000,89.31,90.91,88.55,90.56,110484,0
+SCL.US,D,20230505,000000,91.86,92.54,91.35,92,83754,0
+SCL.US,D,20230508,000000,92.09,93.11,89.67,91.11,78160,0
+SCL.US,D,20230509,000000,90.24,90.28,88.75,89.1,107677,0
+SCL.US,D,20230510,000000,90.33,90.43,89.08,90.1,85689,0
+SCL.US,D,20230511,000000,89.1,90.575,89.01,89.87,69204,0
+SCL.US,D,20230512,000000,89.75,90.56,88.5901,90.05,115644,0
+SCL.US,D,20230515,000000,90.53,91.1,90.1,90.94,60723,0
+SCL.US,D,20230516,000000,90.51,90.785,89.59,89.61,70494,0
+SCL.US,D,20230517,000000,89.96,91.33,89.47,90.69,77006,0
+SCL.US,D,20230518,000000,90.24,91.63,90.0067,91.14,61533,0
+SCL.US,D,20230519,000000,92.34,92.585,90.66,91.21,63081,0
+SCL.US,D,20230522,000000,91.39,94.26,90.75,93.86,153687,0
+SCL.US,D,20230523,000000,94.5,100.61,94.5,97.04,354560,0
+SCL.US,D,20230524,000000,96.75,97.65,95.33,96.73,1094237,0
+SCL.US,D,20230525,000000,95.83,96.6,93.24,93.56,116063,0
+SCL.US,D,20230526,000000,93.52,93.98,92.65,93.64,91638,0
+SCL.US,D,20230530,000000,93.41,93.7,92.7501,93.25,73539,0
+SCL.US,D,20230531,000000,93.19,93.19,90.22,91.95,139241,0
+SCL.US,D,20230601,000000,91.99,93.12,90.72,92.61,75977,0
+SCL.US,D,20230602,000000,94.01,98.36,94.01,97.93,108269,0
+SCL.US,D,20230605,000000,96.86,97.28,93.7,95.64,67830,0
+SCL.US,D,20230606,000000,94.68,98.25,94.68,97.66,93023,0
+SCL.US,D,20230607,000000,98.53,100.465,98.53,100.38,133844,0
+SCL.US,D,20230608,000000,99.94,99.94,97.65,99.41,76903,0
+SCL.US,D,20230609,000000,99.04,99.04,97.36,98.19,59074,0
+SCL.US,D,20230612,000000,97.74,98.82,95.07,95.63,198979,0
+SCL.US,D,20230613,000000,95.85,97.73,95.78,96.28,128340,0
+SCL.US,D,20230614,000000,97.05,97.25,94.59,95.08,103546,0
+SCL.US,D,20230615,000000,94.36,97.63,94.36,96.88,128192,0
+SCL.US,D,20230616,000000,97.86,97.86,95.25,96.7,300537,0
+SCL.US,D,20230620,000000,96.56,96.56,93.95,94.11,144159,0
+SCL.US,D,20230621,000000,93.86,94.23,93.09,93.55,131166,0
+SCL.US,D,20230622,000000,93.53,93.53,91.37,92.09,102340,0
+SCL.US,D,20230623,000000,90.7,92.59,90.7,92.17,181746,0
+SCL.US,D,20230626,000000,91.87,94.02,91.87,92.7,88814,0
+SCL.US,D,20230627,000000,92.8,93.41,91.5,92.14,108217,0
+SCL.US,D,20230628,000000,92.29,93.6,91.29,93.55,135599,0
+SCL.US,D,20230629,000000,93.87,95.845,93.87,95.42,91775,0
+SCL.US,D,20230630,000000,96.28,96.28,95.04,95.56,81456,0
+SCL.US,D,20230703,000000,94.9,96.43,94.9,95.47,48752,0
+SCL.US,D,20230705,000000,94.45,94.45,92.36,92.38,98212,0
+SCL.US,D,20230706,000000,91.41,92.34,90.72,91.44,101322,0
+SCL.US,D,20230707,000000,89.16,91.14,87.35,90.98,247213,0
+SCL.US,D,20230710,000000,90.95,92.86,89.88,90.18,109290,0
+SCL.US,D,20230711,000000,91.06,91.65,90.17,91.23,118058,0
+SCL.US,D,20230712,000000,92.93,93.12,91.6439,92.8,126156,0
+SCL.US,D,20230713,000000,93.28,93.59,92.595,93.42,123793,0
+SCL.US,D,20230714,000000,93.11,93.21,90.77,92.82,112377,0
+SCL.US,D,20230717,000000,92.72,93.58,92,93.03,117087,0
+SCL.US,D,20230718,000000,93.06,96.555,93.06,96.22,142489,0
+SCL.US,D,20230719,000000,96.35,96.79,95.045,96.4,126628,0
+SCL.US,D,20230720,000000,96.36,96.965,95.745,96.69,102025,0
+SCL.US,D,20230721,000000,96.5,96.8,95.035,95.91,141022,0
+SCL.US,D,20230724,000000,95.72,96.53,94.83,95.48,169766,0
+SCL.US,D,20230725,000000,95.82,96.92,94.77,96.38,124292,0
+SCL.US,D,20230726,000000,92,94.9,91.21,93.26,282893,0
+SCL.US,D,20230727,000000,93.09,93.09,91.0002,92.69,186829,0
+SCL.US,D,20230728,000000,93.26,94.11,92.24,94.04,181464,0
+SCL.US,D,20230731,000000,94.28,96.6,93.895,95.82,1198685,0
+SCL.US,D,20230801,000000,95.23,96.14,94.25,94.66,105662,0
+SCL.US,D,20230802,000000,93.45,95,93.265,94.08,79034,0
+SCL.US,D,20230803,000000,94.33,94.8,92.9045,93.66,100511,0
+SCL.US,D,20230804,000000,93.59,94.67,93.59,93.64,65899,0
+SCL.US,D,20230807,000000,93.84,94.83,93.06,94.73,85088,0
+SCL.US,D,20230808,000000,93.07,93.95,92.79,93.6,62182,0
+SCL.US,D,20230809,000000,93.5,93.71,92.51,93.1,60454,0
+SCL.US,D,20230810,000000,93.37,94.26,92.77,93.2,50418,0
+SCL.US,D,20230811,000000,92.81,93.3,92.165,92.25,72231,0
+SCL.US,D,20230814,000000,91.85,91.85,90.57,91.09,92059,0
+SCL.US,D,20230815,000000,90.34,90.34,88.55,88.57,63371,0
+SCL.US,D,20230816,000000,88.67,89.33,87.09,87.98,114271,0
+SCL.US,D,20230817,000000,88.07,88.8299,87.69,87.84,69850,0
+SCL.US,D,20230818,000000,87.17,88.835,87.09,87.65,79796,0
+SCL.US,D,20230821,000000,87.54,87.54,86.46,86.66,66316,0
+SCL.US,D,20230822,000000,86.9,87.725,85.88,85.98,62818,0
+SCL.US,D,20230823,000000,86.01,86.64,85.19,85.43,119379,0
+SCL.US,D,20230824,000000,85.19,86.55,85.19,86.19,104629,0
+SCL.US,D,20230825,000000,86.75,87.3232,85.84,86.65,80815,0
+SCL.US,D,20230828,000000,86.96,88.34,86.86,86.91,67347,0
+SCL.US,D,20230829,000000,87.05,87.54,86.72,87.49,60344,0
+SCL.US,D,20230830,000000,86.86,88.14,86.86,87.86,72841,0
+SCL.US,D,20230831,000000,87.89,88.525,87.14,87.27,85157,0
+SCL.US,D,20230901,000000,88.12,88.595,87.19,87.22,65658,0
+SCL.US,D,20230905,000000,86.31,86.56,81.09,82.24,228423,0
+SCL.US,D,20230906,000000,82.88,83.12,79.83,80.14,127417,0
+SCL.US,D,20230907,000000,80.4,80.45,78.35,79.1,111923,0
+SCL.US,D,20230908,000000,79,79.12,77.2,77.65,119209,0
+SCL.US,D,20230911,000000,78.72,79.69,78.09,78.79,164371,0
+SCL.US,D,20230912,000000,78.56,78.89,76.97,78.04,185565,0
+SCL.US,D,20230913,000000,78.29,79.75,77.61,79.51,163166,0
+SCL.US,D,20230914,000000,80.64,81.29,79.98,80.88,111063,0
+SCL.US,D,20230915,000000,80.75,81.94,80.75,81.76,364186,0
+SCL.US,D,20230918,000000,82.19,82.19,79.14,79.4,77714,0
+SCL.US,D,20230919,000000,79.59,80.04,78.85,78.94,94332,0
+SCL.US,D,20230920,000000,79.47,79.85,77.74,77.91,69627,0
+SCL.US,D,20230921,000000,77.54,77.54,75.87,75.99,69760,0
+SCL.US,D,20230922,000000,75.79,77.1851,74.335,74.42,110933,0
+SCL.US,D,20230925,000000,74.4,75.17,74.4,75.07,72876,0
+SCL.US,D,20230926,000000,74.66,74.84,73.35,73.36,84617,0
+SCL.US,D,20230927,000000,74.05,74.54,73.27,74.17,263547,0
+SCL.US,D,20230928,000000,74.2,75.34,74.2,74.58,147390,0
+SCL.US,D,20230929,000000,73.48,75.655,73.12,74.97,170736,0
+SCL.US,D,20231002,000000,74.51,75.055,70.87,71.38,116459,0
+SCL.US,D,20231003,000000,71.33,72.34,70.125,70.24,107446,0
+SCL.US,D,20231004,000000,70.58,71.18,68.66,70.51,82950,0
+SCL.US,D,20231005,000000,70.32,70.45,69.28,70.13,113385,0
+SCL.US,D,20231006,000000,69.81,70.09,68.76,69.34,114644,0
+SCL.US,D,20231009,000000,69.14,69.14,67.815,67.95,85732,0
+SCL.US,D,20231010,000000,68.33,69.575,68.19,68.21,112296,0
+SCL.US,D,20231011,000000,68.16,68.52,66.215,66.71,67590,0
+SCL.US,D,20231012,000000,67.25,68,64.51,64.69,118066,0
+SCL.US,D,20231013,000000,65,65,63.6,63.66,86523,0
+SCL.US,D,20231016,000000,64.79,67.1,64.145,66.43,219600,0
+SCL.US,D,20231017,000000,65.61,68.87,65.61,68.01,168966,0
+SCL.US,D,20231018,000000,65.18,72.8699,64.15,72.21,262808,0
+SCL.US,D,20231019,000000,73.5,74.2812,72.08,73.39,229457,0
+SCL.US,D,20231020,000000,73.58,75.96,73.23,75.59,355214,0
+SCL.US,D,20231023,000000,74.52,76.02,73.96,74.23,234046,0
+SCL.US,D,20231024,000000,74.58,75.57,73.27,74.02,94122,0
+SCL.US,D,20231025,000000,73.13,74.23,72.32,73.55,119488,0
+SCL.US,D,20231026,000000,74.14,75.25,73.611,73.95,66999,0
+SCL.US,D,20231027,000000,73.63,74.56,73.13,74.56,81054,0
+SCL.US,D,20231030,000000,75.37,76.57,75,76.45,110525,0
+SCL.US,D,20231031,000000,76.5,76.87,74.67,74.8,176467,0
+SCL.US,D,20231101,000000,74.19,74.539,72.9923,74.07,74072,0
+SCL.US,D,20231102,000000,74.41,75.4,74.11,75.14,89468,0
+SCL.US,D,20231103,000000,75.9,78.59,75.9,77.7,100382,0
+SCL.US,D,20231106,000000,77.05,79,76.65,78.49,109297,0
+SCL.US,D,20231107,000000,77.94,77.94,76.22,76.94,59464,0
+SCL.US,D,20231108,000000,77.62,77.62,75.46,76.07,58951,0
+SCL.US,D,20231109,000000,76.79,76.79,72.92,73.62,137476,0
+SCL.US,D,20231110,000000,73.5,75.44,72.8941,74.59,65908,0
+SCL.US,D,20231113,000000,74.13,75.83,74,75.35,60562,0
+SCL.US,D,20231114,000000,77.72,80.02,76.69,79.74,72538,0
+SCL.US,D,20231115,000000,80.14,81.4,79.5901,80.22,96114,0
+SCL.US,D,20231116,000000,80.7,80.7,79,80.18,85125,0
+SCL.US,D,20231117,000000,81.23,81.27,79.74,80.71,108586,0
+SCL.US,D,20231120,000000,80.5,82.15,79.47,81.7,112030,0
+SCL.US,D,20231121,000000,81.01,82.12,80.005,80.8,166790,0
+SCL.US,D,20231122,000000,81.71,82.18,80.25,81.65,121919,0
+SCL.US,D,20231124,000000,81.65,82.345,81.5,81.91,38392,0
+SCL.US,D,20231127,000000,81.49,82.65,81.095,82.04,79206,0
+SCL.US,D,20231128,000000,82.14,82.37,81.445,82.28,81503,0
+SCL.US,D,20231129,000000,82.57,83.28,82.06,82.82,119210,0
+SCL.US,D,20231130,000000,83.01,83.67,82.17,82.57,120789,0
+SCL.US,D,20231201,000000,82.34,84.24,82.18,83.18,83385,0
+SCL.US,D,20231204,000000,83.39,86.12,82.27,86.08,140523,0
+SCL.US,D,20231205,000000,85.72,86.34,84.43,86.24,121836,0
+SCL.US,D,20231206,000000,87.29,89.25,85.28,85.72,179582,0
+SCL.US,D,20231207,000000,85.96,89.39,85.27,89.34,93510,0
+SCL.US,D,20231208,000000,89.52,90.58,86.59,88.3,93559,0
+SCL.US,D,20231211,000000,87.78,88.48,86.66,87.36,78074,0
+SCL.US,D,20231212,000000,87.24,87.245,86.2,86.79,65994,0
+SCL.US,D,20231213,000000,86.63,91.12,86.1,90.44,130900,0
+SCL.US,D,20231214,000000,92.24,95.26,92.24,93.33,135921,0
+SCL.US,D,20231215,000000,93.95,94.26,91.92,91.97,539358,0
+SCL.US,D,20231218,000000,92.21,92.21,90.63,90.63,82656,0
+SCL.US,D,20231219,000000,91.86,93.73,91.86,93.2,93937,0
+SCL.US,D,20231220,000000,93.24,94.8,91.72,92.33,108719,0
+SCL.US,D,20231221,000000,93.37,93.79,91.6098,93.57,103739,0
+SCL.US,D,20231222,000000,94.59,96.68,93.605,95.72,124434,0
+SCL.US,D,20231226,000000,96.01,96.01,94.58,95.18,71289,0
+SCL.US,D,20231227,000000,94.88,95.98,92.33,94.35,184428,0
+SCL.US,D,20231228,000000,94.46,95.4,93.395,94.86,197360,0
+SCL.US,D,20231229,000000,95.12,95.62,94.31,94.55,148719,0
+SCL.US,D,20240102,000000,93.91,94.69,92.505,93.44,78835,0
+SCL.US,D,20240103,000000,92.92,92.92,89.81,90.32,94549,0
+SCL.US,D,20240104,000000,91,91.935,90.375,90.97,93479,0
+SCL.US,D,20240105,000000,90.32,91.4424,89.33,89.91,64179,0
+SCL.US,D,20240108,000000,89.61,90.3,89.13,90.1,79369,0
+SCL.US,D,20240109,000000,88.58,89.1,88.0979,88.9,64938,0
+SCL.US,D,20240110,000000,88.23,89,88.22,88.87,66103,0
+SCL.US,D,20240111,000000,88.25,88.9,87.48,88.74,94503,0
+SCL.US,D,20240112,000000,90,90,88.51,89.67,62776,0
+SCL.US,D,20240116,000000,88.81,89.955,88.205,88.22,85185,0
+SCL.US,D,20240117,000000,86.68,89.125,86.68,88.47,104559,0
+SCL.US,D,20240118,000000,88.71,89.64,87.8,89.62,74698,0
+SCL.US,D,20240119,000000,90.02,90.9,88.845,90.62,81889,0
+SCL.US,D,20240122,000000,91.24,93.45,90.67,92.97,107701,0
+SCL.US,D,20240123,000000,94.17,95.33,91.82,92.81,131914,0
+SCL.US,D,20240124,000000,93.6,93.62,91.16,91.24,99281,0
+SCL.US,D,20240125,000000,92.59,92.97,90.175,91.4,83442,0
+SCL.US,D,20240126,000000,92.37,92.73,90.95,91.19,43378,0
+SCL.US,D,20240129,000000,90.94,92.95,90.7,92.86,63689,0
+SCL.US,D,20240130,000000,92.3,92.57,91.71,92.56,63359,0
+SCL.US,D,20240131,000000,93,93,89.17,89.27,90918,0
+SCL.US,D,20240201,000000,89.86,90.39,89.09,90.24,78257,0
+SCL.US,D,20240202,000000,89.21,91.63,89.15,91.05,66400,0
+SCL.US,D,20240205,000000,89.5,90.05,88.2796,88.48,60230,0
+SCL.US,D,20240206,000000,88.55,90.19,88.09,89.54,50634,0
+SCL.US,D,20240207,000000,89.67,90.08,89,89.31,49540,0
+SCL.US,D,20240208,000000,89.09,90.06,89,90.01,70464,0
+SCL.US,D,20240209,000000,89.81,90.635,88.78,90.24,100421,0
+SCL.US,D,20240212,000000,90.44,92.76,90.05,92.41,90121,0
+SCL.US,D,20240213,000000,90,91.04,87.25,88.21,98560,0
+SCL.US,D,20240214,000000,89.4,90.15,87.91,89.45,98859,0
+SCL.US,D,20240215,000000,89.97,93.8,89.97,93.35,130926,0
+SCL.US,D,20240216,000000,92.89,94.1525,92.41,93.11,132400,0
+SCL.US,D,20240220,000000,89,91.1075,86.4,90.93,128323,0
+SCL.US,D,20240221,000000,89.96,91.49,89.63,90.76,103362,0
+SCL.US,D,20240222,000000,90.48,92.38,90.4,92.04,126104,0
+SCL.US,D,20240223,000000,92.21,92.4316,90.42,91.01,65034,0
+SCL.US,D,20240226,000000,90.2,90.69,89.515,90,46502,0
+SCL.US,D,20240227,000000,90.53,90.53,88.98,90.04,63394,0
+SCL.US,D,20240228,000000,89,89.9,88.58,88.75,48300,0
+SCL.US,D,20240229,000000,89.3,89.76,88.325,89.2,71957,0
+SCL.US,D,20240301,000000,89.13,89.13,87.215,87.94,81845,0
+SCL.US,D,20240304,000000,87.7,87.7699,86.625,87.29,77545,0
+SCL.US,D,20240305,000000,86.67,87.69,86.335,86.64,57630,0
+SCL.US,D,20240306,000000,87.51,87.51,86.145,86.7,48370,0
+SCL.US,D,20240307,000000,87.3,88.25,86.81,87.91,49306,0
+SCL.US,D,20240308,000000,88.5,88.82,87.06,87.59,55458,0
+SCL.US,D,20240311,000000,87.45,88.75,87.21,88.75,57808,0
+SCL.US,D,20240312,000000,88.91,88.91,86.175,86.56,93525,0
+SCL.US,D,20240313,000000,86.06,87.87,86.06,87.53,63475,0
+SCL.US,D,20240314,000000,86.82,87.3149,85.24,86.02,75172,0
+SCL.US,D,20240315,000000,85.59,87.52,85.59,87.3,192325,0
+SCL.US,D,20240318,000000,86.99,87.5,85.62,85.74,72521,0
+SCL.US,D,20240319,000000,85.65,86.895,85.6,86.81,68066,0
+SCL.US,D,20240320,000000,86.75,89.78,86.2,89.25,84035,0
+SCL.US,D,20240321,000000,89.6,90.2,88.99,90.16,83073,0
+SCL.US,D,20240322,000000,90.6,90.6,88.24,88.44,53392,0
+SCL.US,D,20240325,000000,88.48,88.7,87.85,88,37038,0
+SCL.US,D,20240326,000000,88.8,88.8,87.51,87.67,57377,0
+SCL.US,D,20240327,000000,88.41,89.68,88.315,89.67,134385,0
+SCL.US,D,20240328,000000,90.27,91.34,89.29,90.04,138999,0
+SCL.US,D,20240401,000000,90.51,90.51,87.7,88.41,61200,0
+SCL.US,D,20240402,000000,87.25,87.6,84.95,86.98,99441,0
+SCL.US,D,20240403,000000,86.31,88.25,86.31,88.15,63761,0
+SCL.US,D,20240404,000000,88.7,89.145,86.48,87.42,80924,0
+SCL.US,D,20240405,000000,86.93,87.31,86.475,87.05,43171,0
+SCL.US,D,20240408,000000,87.33,88.4,86.95,87.56,64275,0
+SCL.US,D,20240409,000000,87.91,88.86,87.73,88.82,32646,0
+SCL.US,D,20240410,000000,86.76,86.76,83.49,84.36,63448,0
+SCL.US,D,20240411,000000,84.87,85.9425,84.52,85.51,61042,0
+SCL.US,D,20240412,000000,84.72,84.73,83.07,84.1,52721,0
+SCL.US,D,20240415,000000,84.13,84.13,82.58,83.22,49260,0
+SCL.US,D,20240416,000000,82.25,83.24,81.635,82.32,47821,0
+SCL.US,D,20240417,000000,83.19,83.51,81.58,81.61,42300,0
+SCL.US,D,20240418,000000,82.01,83.05,81.59,82.06,78139,0
+SCL.US,D,20240419,000000,82.12,84.4799,82.12,84.13,69369,0
+SCL.US,D,20240422,000000,84.59,85.37,84.005,84.75,65787,0
+SCL.US,D,20240423,000000,84.67,85.72,82.87,85.25,68606,0
+SCL.US,D,20240424,000000,84.49,84.91,83.7982,84.89,49115,0
+SCL.US,D,20240425,000000,84.29,84.29,82.75,83.17,66000,0
+SCL.US,D,20240426,000000,83.12,84.59,83.12,83.98,54614,0
+SCL.US,D,20240429,000000,84.23,86,83.81,84.53,65746,0
+SCL.US,D,20240430,000000,87.16,88.5,82.49,82.99,129173,0
+SCL.US,D,20240501,000000,83.29,85.355,83.29,84.02,51147,0
+SCL.US,D,20240502,000000,84.84,85.925,84.33,85.58,74273,0
+SCL.US,D,20240503,000000,87.44,87.44,84.95,85.7,57951,0
+SCL.US,D,20240506,000000,86.04,87.4,86.04,86.73,39768,0
+SCL.US,D,20240507,000000,86.51,88.33,86.51,86.92,67449,0
+SCL.US,D,20240508,000000,86.3,87.37,86.3,87.2,45007,0
+SCL.US,D,20240509,000000,87.55,89.45,87.4,89.35,68450,0
+SCL.US,D,20240510,000000,90,90,87.73,89.05,71488,0
+SCL.US,D,20240513,000000,89.71,89.71,87.76,88.01,55376,0
+SCL.US,D,20240514,000000,89.44,89.44,87.84,87.89,41444,0
+SCL.US,D,20240515,000000,88.47,88.7,87.05,87.41,48770,0
+SCL.US,D,20240516,000000,87.57,87.87,86.4,87.66,55610,0
+SCL.US,D,20240517,000000,87.97,88.2,87.255,88.06,36587,0
+SCL.US,D,20240520,000000,87.69,88.85,86.86,87.29,37806,0
+SCL.US,D,20240521,000000,86.95,88.55,86.55,88.54,52787,0
+SCL.US,D,20240522,000000,88.09,88.69,87.03,87.73,75033,0
+SCL.US,D,20240523,000000,87.82,88.04,85.57,86.15,65530,0
+SCL.US,D,20240524,000000,86.72,86.8,85.79,86.73,45455,0
+SCL.US,D,20240528,000000,87.63,87.63,85.32,85.64,49610,0
+SCL.US,D,20240529,000000,84.33,84.75,82.7,82.92,60173,0
+SCL.US,D,20240530,000000,83.66,85.03,83.1015,84.66,144086,0
+SCL.US,D,20240531,000000,84.71,87.499,84.71,87.17,104101,0
+SCL.US,D,20240603,000000,88.19,88.19,85.09,85.46,57211,0
+SCL.US,D,20240604,000000,84.83,85.51,84.095,85.34,72683,0
+SCL.US,D,20240605,000000,86,86.41,85.49,86.19,39834,0
+SCL.US,D,20240606,000000,85.55,85.87,85,85.54,40513,0
+SCL.US,D,20240607,000000,84.64,85.12,83.93,84.16,39584,0
+SCL.US,D,20240610,000000,83.34,84.505,82.32,84.18,63766,0
+SCL.US,D,20240611,000000,83.29,85.08,83.235,84.8,59785,0
+SCL.US,D,20240612,000000,87.4,87.91,85.62,85.89,59222,0
+SCL.US,D,20240613,000000,85.43,85.43,83.8,85.28,43546,0
+SCL.US,D,20240614,000000,83.81,84.55,83.07,84.09,49246,0
+SCL.US,D,20240617,000000,83.26,84.59,82.787,84.14,36579,0
+SCL.US,D,20240618,000000,84,84.8,83.82,83.83,68638,0
+SCL.US,D,20240620,000000,83.14,84.9925,82.96,83.61,57455,0
+SCL.US,D,20240621,000000,83.29,83.78,82.39,82.76,246518,0
+SCL.US,D,20240624,000000,83.44,84.91,82.85,83.85,50633,0
+SCL.US,D,20240625,000000,83.28,83.28,81.3961,81.76,59292,0
+SCL.US,D,20240626,000000,81.19,82.12,80.64,81.84,143135,0
+SCL.US,D,20240627,000000,82.46,83,81.95,82.76,76704,0
+SCL.US,D,20240628,000000,83,84.04,82.86,83.96,249380,0
+SCL.US,D,20240701,000000,84.03,84.585,82.42,82.77,95059,0
+SCL.US,D,20240702,000000,83.13,83.51,82.38,83.21,58941,0
+SCL.US,D,20240703,000000,83.84,83.93,82.32,82.96,32638,0
+SCL.US,D,20240705,000000,82.21,82.92,81.82,82.44,48358,0
+SCL.US,D,20240708,000000,83.28,84.37,83.28,83.3,45131,0
+SCL.US,D,20240709,000000,83,83.225,81.95,82.18,63039,0
+SCL.US,D,20240710,000000,82.78,83.33,82.01,83.18,57025,0
+SCL.US,D,20240711,000000,85.23,87.53,84.8,86.78,103325,0
+SCL.US,D,20240712,000000,88,88.415,86.845,87.65,74748,0
+SCL.US,D,20240715,000000,88.76,89.99,88,88.94,91460,0
+SCL.US,D,20240716,000000,89.64,93.45,89.55,93.07,144721,0
+SCL.US,D,20240717,000000,92.51,94.765,91.83,91.94,128998,0
+SCL.US,D,20240718,000000,91.17,92.445,89.8675,89.9,132170,0
+SCL.US,D,20240719,000000,90.59,90.68,88.94,89.26,118200,0
+SCL.US,D,20240722,000000,89.39,90.65,87.4,89.81,141743,0
+SCL.US,D,20240723,000000,89.79,90.875,88.53,90.18,124753,0
+SCL.US,D,20240724,000000,90.23,90.665,88.76,89.42,150823,0
+SCL.US,D,20240725,000000,90.17,91.25,89.68,90.55,167584,0
+SCL.US,D,20240726,000000,91.92,91.92,89.6,90.56,138024,0
+SCL.US,D,20240729,000000,90.85,90.85,88.29,89.5,74160,0
+SCL.US,D,20240730,000000,89.39,90.55,89.04,90.03,70304,0
+SCL.US,D,20240731,000000,84.58,87.45,81.77,84.63,342719,0
+SCL.US,D,20240801,000000,85.3,86,79.48,80.15,236664,0
+SCL.US,D,20240802,000000,77.23,79.9,76.5,78.06,267514,0
+SCL.US,D,20240805,000000,75.1,75.1,72.67,73,181059,0
+SCL.US,D,20240806,000000,72.75,73.7,72,73.27,237580,0
+SCL.US,D,20240807,000000,74.5,74.705,72.04,72.56,123381,0
+SCL.US,D,20240808,000000,73.1,74.55,72.43,74.12,117412,0
+SCL.US,D,20240809,000000,73.81,73.81,71.68,71.79,103860,0
+SCL.US,D,20240812,000000,71.78,71.78,70.44,70.64,97232,0
+SCL.US,D,20240813,000000,71.42,72.17,70.58,71.24,140967,0
+SCL.US,D,20240814,000000,71.6,72.25,70.54,71.42,176447,0
+SCL.US,D,20240815,000000,73.23,75.42,72.3,74.37,151614,0
+SCL.US,D,20240816,000000,74.27,75.47,73.6167,75.47,124083,0
+SCL.US,D,20240819,000000,75.7,76.04,75.2406,75.74,88045,0
+SCL.US,D,20240820,000000,75.38,75.685,74.615,75.26,160035,0
+SCL.US,D,20240821,000000,75.91,76.14,75.08,75.59,70849,0
+SCL.US,D,20240822,000000,75.26,75.829,74.92,75.19,205927,0
+SCL.US,D,20240823,000000,75.87,77.93,75.58,76.99,153083,0
+SCL.US,D,20240826,000000,77.84,78.8099,77.75,77.78,100952,0
+SCL.US,D,20240827,000000,77.6,77.77,76.795,77.5,90912,0
+SCL.US,D,20240828,000000,77.06,78,76.73,77.33,246689,0
+SCL.US,D,20240829,000000,78.15,79.43,76.03,78.49,123915,0
+SCL.US,D,20240830,000000,77.93,78.18,76.36,77.63,113936,0
+SCL.US,D,20240903,000000,76.59,76.7,74.93,75.26,198323,0
+SCL.US,D,20240904,000000,74.85,75.55,73.92,74.2,194187,0
+SCL.US,D,20240905,000000,74.98,74.98,72.77,73.09,160448,0
+SCL.US,D,20240906,000000,72.91,73.57,71.95,72.24,61713,0
+SCL.US,D,20240909,000000,71.87,72.6,71.03,71.59,90270,0
+SCL.US,D,20240910,000000,72.06,72.06,70.68,71.93,69501,0
+SCL.US,D,20240911,000000,71.34,72.07,69.78,71.77,132393,0
+SCL.US,D,20240912,000000,71.75,72.77,71,72.43,81207,0
+SCL.US,D,20240913,000000,73.2,74.06,72.85,73.81,119605,0
+SCL.US,D,20240916,000000,74.53,75.2385,73.78,74.57,65250,0
+SCL.US,D,20240917,000000,75.36,76.71,74.52,75.61,97382,0
+SCL.US,D,20240918,000000,75.24,78.7,75.23,76.53,116239,0
+SCL.US,D,20240919,000000,78.34,78.34,76.42,77.51,79129,0
+SCL.US,D,20240920,000000,76.74,77.03,75.28,75.86,350744,0
+SCL.US,D,20240923,000000,76.18,76.52,75.0101,75.51,74689,0
+SCL.US,D,20240924,000000,76.03,76.92,76.03,76.5,78518,0
+SCL.US,D,20240925,000000,76.67,76.67,75.61,75.91,96208,0
+SCL.US,D,20240926,000000,77.01,77.97,76.415,77.78,90896,0
+SCL.US,D,20240927,000000,78.72,79.4,77.61,78.21,78296,0
+SCL.US,D,20240930,000000,77.41,77.99,76.1,77.25,80199,0
+SCL.US,D,20241001,000000,77.38,77.435,75.645,77.28,110147,0
+SCL.US,D,20241002,000000,77.23,78.32,77.11,77.51,109403,0
+SCL.US,D,20241003,000000,76.75,77.5499,76.34,76.41,96228,0
+SCL.US,D,20241004,000000,77.68,77.68,76.46,77.24,59487,0
+SCL.US,D,20241007,000000,76.55,76.95,75.965,76.24,67687,0
+SCL.US,D,20241008,000000,76.18,76.18,74.17,74.17,65890,0
+SCL.US,D,20241009,000000,74.05,75.24,73.17,74.27,103034,0
+SCL.US,D,20241010,000000,73.56,74.2,73.1036,73.71,118986,0
+SCL.US,D,20241011,000000,73.94,75.19,73.305,74.96,124924,0
+SCL.US,D,20241014,000000,74.64,75.01,73.745,74.88,108975,0
+SCL.US,D,20241015,000000,74.49,75.98,74.49,74.8,114088,0
+SCL.US,D,20241016,000000,75.2,76.3999,74.67,76.18,72777,0
+SCL.US,D,20241017,000000,75.92,76.4689,75.28,76.01,61050,0
+SCL.US,D,20241018,000000,76.21,76.21,75.29,75.52,86959,0
+SCL.US,D,20241021,000000,75.63,75.63,73.56,73.56,84991,0
+SCL.US,D,20241022,000000,73.2,73.34,72.265,72.34,64158,0
+SCL.US,D,20241023,000000,71.81,73.06,71.41,72.73,95689,0
+SCL.US,D,20241024,000000,72.83,72.97,72,72.92,49719,0
+SCL.US,D,20241025,000000,73.55,73.55,72.115,72.6,70128,0
+SCL.US,D,20241028,000000,73.47,74.26,73.24,73.87,54518,0
+SCL.US,D,20241029,000000,73.18,73.5798,72.44,72.96,97726,0
+SCL.US,D,20241030,000000,75.15,79.395,73.37,74.45,149602,0
+SCL.US,D,20241031,000000,74.07,74.4,72.16,72.34,134508,0
+SCL.US,D,20241101,000000,72.56,73.4699,72.08,72.89,155256,0
+SCL.US,D,20241104,000000,72.54,73.695,72.31,72.83,90682,0
+SCL.US,D,20241105,000000,72.35,74.56,72.295,74.34,92030,0
+SCL.US,D,20241106,000000,78.32,82.08,77.8,81.08,190165,0
+SCL.US,D,20241107,000000,80.71,80.84,78.185,79.24,152969,0
+SCL.US,D,20241108,000000,79.57,79.835,78.9,79.05,94229,0
+SCL.US,D,20241111,000000,80.35,80.36,79.43,79.53,79846,0
+SCL.US,D,20241112,000000,79.865,79.865,77.05,77.07,77365,0
+SCL.US,D,20241113,000000,77.13,78.09,76.28,76.4,83741,0
+SCL.US,D,20241114,000000,77.04,77.07,75.33,75.9,76803,0
+SCL.US,D,20241115,000000,76.65,76.65,74.69,74.74,118712,0
+SCL.US,D,20241118,000000,75.375,75.42,74.12,75.26,114745,0
+SCL.US,D,20241119,000000,74.705,75.385,74.105,75.31,133471,0
+SCL.US,D,20241120,000000,74.505,75.43,73.115,75.35,311840,0
+SCL.US,D,20241121,000000,75.59,76.28,75.205,76,67116,0
+SCL.US,D,20241122,000000,75.4105,77.275,75.4105,76.85,90781,0
+SCL.US,D,20241125,000000,78.125,79.115,77.48,77.8,153488,0
+SCL.US,D,20241126,000000,78.41,78.44,75.83,76.02,246848,0
+SCL.US,D,20241127,000000,76.45,76.81,75.33,76.09,160861,0
+SCL.US,D,20241129,000000,75.3,76.9,74.84,76.9,106923,0
+SCL.US,D,20241202,000000,77.53,77.53,75.59,77.02,92736,0
+SCL.US,D,20241203,000000,76.68,77.13,74.95,75.18,106364,0
+SCL.US,D,20241204,000000,74.915,75.705,74.86,75.61,63055,0
+SCL.US,D,20241205,000000,74.825,75.37,73.7101,74.28,70538,0
+SCL.US,D,20241206,000000,74.78,75.13,73.875,74.91,56211,0
+SCL.US,D,20241209,000000,76.1,77.76,75.45,75.56,92441,0
+SCL.US,D,20241210,000000,75.53,76.41,74.3,75.34,87980,0
+SCL.US,D,20241211,000000,75.625,76.1,74.92,75.5,125259,0
+SCL.US,D,20241212,000000,75.315,75.65,74.07,74.14,60185,0
+SCL.US,D,20241213,000000,73.56,74.02,72.57,73.56,54155,0
+SCL.US,D,20241216,000000,72.98,73.645,72.63,72.68,60774,0
+SCL.US,D,20241217,000000,72.955,72.955,70.995,71.5,106990,0
+SCL.US,D,20241218,000000,72.13,72.13,67.89,68.33,142201,0
+SCL.US,D,20241219,000000,68.715,70.22,67.37,67.89,159311,0
+SCL.US,D,20241220,000000,67.5235,68.79,66.995,67.12,273517,0
+SCL.US,D,20241223,000000,67.35,67.79,66.1912,66.82,110184,0
+SCL.US,D,20241224,000000,67.225,67.59,66.78,67.42,36120,0
+SCL.US,D,20241226,000000,66.645,67.34,66.325,67.08,167258,0
+SCL.US,D,20241227,000000,66.04,67.45,64.67,65.26,156630,0
+SCL.US,D,20241230,000000,64.695,65.12,63.77,64.61,121087,0
+SCL.US,D,20241231,000000,64.935,65.715,64.23,64.7,151275,0
+SCL.US,D,20250102,000000,65.21,65.9,63.18,63.18,125749,0
+SCL.US,D,20250103,000000,63.1,63.8911,62.065,63.46,124094,0
+SCL.US,D,20250106,000000,63.835,64.28,63.145,63.53,106468,0
+SCL.US,D,20250107,000000,63.61,64.5,61.89,62.12,106238,0
+SCL.US,D,20250108,000000,61.685,62.07,60.745,61.92,129733,0
+SCL.US,D,20250110,000000,60.71,61.2199,59.7,60.26,134192,0
+SCL.US,D,20250113,000000,60,62.3,60,62.25,140661,0
+SCL.US,D,20250114,000000,62.505,63.01,61.74,62.95,94941,0
+SCL.US,D,20250115,000000,64.57,64.98,63.075,63.52,74732,0
+SCL.US,D,20250116,000000,62.995,63.72,62.34,63.57,77355,0
+SCL.US,D,20250117,000000,64.24,64.26,63.09,63.87,107657,0
+SCL.US,D,20250121,000000,64.545,65.68,64.12,65.59,121580,0
+SCL.US,D,20250122,000000,65.775,65.775,63.17,63.24,114113,0
+SCL.US,D,20250123,000000,62.32,63.87,62.32,63.63,112598,0
+SCL.US,D,20250124,000000,63.01,65.4,62.64,62.8,84010,0
+SCL.US,D,20250127,000000,62.81,65.89,62.805,64.94,182912,0
+SCL.US,D,20250128,000000,64.62,64.94,63.7441,64.36,100435,0
+SCL.US,D,20250129,000000,63.82,64.26,63.15,63.72,128965,0
+SCL.US,D,20250130,000000,64.17,64.8175,63.755,64.35,110383,0
+SCL.US,D,20250131,000000,64.37,64.4,62.86,63.39,501573,0
+SCL.US,D,20250203,000000,62.435,62.5,60.635,61.16,118290,0
+SCL.US,D,20250204,000000,61.205,62.47,60.82,62.41,106636,0
+SCL.US,D,20250205,000000,61.635,62.41,61.2875,62.06,121578,0
+SCL.US,D,20250206,000000,62.6792,62.87,61.99,62.66,84798,0
+SCL.US,D,20250207,000000,62.09,62.22,61,61.26,83097,0
+SCL.US,D,20250210,000000,61.33,61.85,60.95,61.55,140001,0
+SCL.US,D,20250211,000000,61.51,62.865,61.2,62.73,93396,0
+SCL.US,D,20250212,000000,60.865,62.145,60.865,61.24,87054,0
+SCL.US,D,20250213,000000,61.6625,62.53,61.525,62.34,70178,0
+SCL.US,D,20250214,000000,62.67,63.51,61.36,61.72,91824,0
+SCL.US,D,20250218,000000,61.3,62.5,61.05,62.49,173325,0
+SCL.US,D,20250219,000000,60.33,63.43,59.55,62.53,161490,0
+SCL.US,D,20250220,000000,62.57,64.64,62.57,63.91,113269,0
+SCL.US,D,20250221,000000,64.13,64.674,62.1,62.75,140619,0
+SCL.US,D,20250224,000000,62.81,63.94,62.3,62.47,144647,0
+SCL.US,D,20250225,000000,63.125,64.205,62.85,63.37,90879,0
+SCL.US,D,20250226,000000,63.465,63.7409,62.14,62.17,113114,0
+SCL.US,D,20250227,000000,62.2313,62.2313,61.12,61.47,156118,0
+SCL.US,D,20250228,000000,61.36,62.075,60.8176,61.76,130514,0
+SCL.US,D,20250303,000000,61.455,61.72,57.93,58,228150,0
+SCL.US,D,20250304,000000,57.35,57.9,56.65,56.69,103948,0
+SCL.US,D,20250305,000000,56.5,58.74,56.5,58.41,104719,0
+SCL.US,D,20250306,000000,58.685,59.62,57.67,59.57,116762,0
+SCL.US,D,20250307,000000,59.755,59.755,58.61,58.82,96021,0
+SCL.US,D,20250310,000000,58.395,59.98,57.555,57.93,132202,0
+SCL.US,D,20250311,000000,58.52,59.41,57.81,59.01,120962,0
+SCL.US,D,20250312,000000,59.26,59.26,57.12,57.27,103279,0
+SCL.US,D,20250313,000000,58.42,58.535,56.69,56.84,103092,0
+SCL.US,D,20250314,000000,57.05,58.54,56.98,57.69,98928,0
+SCL.US,D,20250317,000000,57.585,59.06,57.1,58.48,208309,0
+SCL.US,D,20250318,000000,58.095,59.07,58.095,58.71,172260,0
+SCL.US,D,20250319,000000,58.48,59.045,57.72,58.63,140549,0
+SCL.US,D,20250320,000000,58.31,59.235,57.73,58.88,119192,0
+SCL.US,D,20250321,000000,57.69,58.24,56.68,57.91,390370,0
+SCL.US,D,20250324,000000,58.905,59.05,57.76,58.27,128052,0
+SCL.US,D,20250325,000000,58.255,58.67,57.12,57.16,136934,0
+SCL.US,D,20250326,000000,57.58,58.43,56.855,57.37,113609,0
+SCL.US,D,20250327,000000,56.81,57.465,56.2,57.21,96133,0
+SCL.US,D,20250328,000000,57.02,57.31,54.89,55.33,79551,0
+SCL.US,D,20250331,000000,55.075,55.44,54.31,55.04,115370,0
+SCL.US,D,20250401,000000,54.3,55.025,53.665,54.19,99230,0
+SCL.US,D,20250402,000000,54.235,54.62,53.415,54.55,72781,0
+SCL.US,D,20250403,000000,52.76,52.76,49.545,49.88,147149,0
+SCL.US,D,20250404,000000,48.64,48.8975,46.5164,48.46,184812,0
+SCL.US,D,20250407,000000,46.565,50.035,45.94,47.67,176329,0
+SCL.US,D,20250408,000000,49.22,49.22,44.68,45.26,136525,0
+SCL.US,D,20250409,000000,45.6675,50.32,44.23,49.69,181781,0
+SCL.US,D,20250410,000000,47.9402,48.06,45.7,47.58,164231,0
+SCL.US,D,20250411,000000,47.725,48.4538,46.325,48.07,133675,0
+SCL.US,D,20250414,000000,48.5,48.57,47.05,47.97,112575,0
+SCL.US,D,20250415,000000,47.85,48,47.2901,47.6,112931,0
+SCL.US,D,20250416,000000,47.91,47.91,46.23,46.97,105113,0
+SCL.US,D,20250417,000000,47.295,47.89,46.98,47.38,102260,0
+SCL.US,D,20250421,000000,47.355,47.52,46.065,47.16,162218,0
+SCL.US,D,20250422,000000,48.04,49.3075,46.97,49.03,181838,0
+SCL.US,D,20250423,000000,50.5,51.52,48.4,48.62,343066,0
+SCL.US,D,20250424,000000,48.67,48.95,47.95,48.61,183697,0
+SCL.US,D,20250425,000000,47.985,48.34,47.57,48.24,145736,0
+SCL.US,D,20250428,000000,48.775,48.935,47.4859,48.19,201460,0
+SCL.US,D,20250429,000000,51.16,53.86,50.31,51.6,235873,0
+SCL.US,D,20250430,000000,51.015,51.015,48.5,50.56,183798,0
+SCL.US,D,20250501,000000,50.6,53.71,50,53.43,321641,0
+SCL.US,D,20250502,000000,53.63,55.295,53.36,54.82,243540,0
+SCL.US,D,20250505,000000,54.34,54.75,53.47,53.57,132556,0
+SCL.US,D,20250506,000000,53.17,53.77,52.11,53.56,148688,0
+SCL.US,D,20250507,000000,54.9,54.9,53.14,53.52,99078,0
+SCL.US,D,20250508,000000,54.62,55.14,53.41,54.42,95767,0
+SCL.US,D,20250509,000000,54.72,54.785,53.74,53.9,102851,0
+SCL.US,D,20250512,000000,56.99,58.24,55.69,55.86,172433,0
+SCL.US,D,20250513,000000,55.905,56.05,54.89,54.98,93327,0
+SCL.US,D,20250514,000000,53.85,55.22,53.7,54.61,132773,0
+SCL.US,D,20250515,000000,54.455,55.54,54.16,55.28,127077,0
+SCL.US,D,20250516,000000,55.38,56.19,54.95,56.07,164795,0
+SCL.US,D,20250519,000000,55.27,56.31,55.04,55.6,77926,0
+SCL.US,D,20250520,000000,55.665,55.94,55.28,55.75,91318,0
+SCL.US,D,20250521,000000,55.012,55.34,53.8,53.85,99575,0
+SCL.US,D,20250522,000000,53.695,55.36,53.695,54.88,130747,0
+SCL.US,D,20250523,000000,53.975,54.49,53.55,54.43,177998,0
+SCL.US,D,20250527,000000,55.765,56.59,55.2068,56.46,112972,0
+SCL.US,D,20250528,000000,56.2,56.845,54.95,55.13,119661,0
+SCL.US,D,20250529,000000,55.65,55.85,54.94,55.51,239523,0
+SCL.US,D,20250530,000000,53.9801,55,53.9801,54.29,134281,0
+SCL.US,D,20250602,000000,54.32,54.32,52.87,52.89,148066,0
+SCL.US,D,20250603,000000,53.175,54.65,52.93,54.44,108342,0
+SCL.US,D,20250604,000000,54,54.965,54,54.73,80502,0
+SCL.US,D,20250605,000000,54.665,55.29,54.07,54.15,78112,0
+SCL.US,D,20250606,000000,55.115,55.215,54.07,54.75,85880,0
+SCL.US,D,20250609,000000,55.69,56.405,55.29,55.92,76074,0
+SCL.US,D,20250610,000000,56.81,57.47,56.44,56.69,71596,0
+SCL.US,D,20250611,000000,57.14,57.49,56.06,56.53,72965,0
+SCL.US,D,20250612,000000,55.325,56.4,55.19,55.68,64684,0
+SCL.US,D,20250613,000000,55.082,55.4375,54.37,54.42,83641,0
+SCL.US,D,20250616,000000,54.975,55.51,54.72,54.96,66075,0
+SCL.US,D,20250617,000000,54.422,55.005,54.03,54.06,74787,0
+SCL.US,D,20250618,000000,53.49,55.255,53.49,54.24,81044,0
+SCL.US,D,20250620,000000,54.56,54.93,53.591,53.76,162560,0
+SCL.US,D,20250623,000000,54.35,54.94,53.625,54.79,75242,0
+SCL.US,D,20250624,000000,55.04,56.15,55.04,55.21,84232,0
+SCL.US,D,20250625,000000,53.61,55.075,53.61,54.56,144083,0
+SCL.US,D,20250626,000000,55.35,55.52,54.97,55.26,58997,0
+SCL.US,D,20250627,000000,54.8933,56.24,54.8933,55.41,226662,0
+SCL.US,D,20250630,000000,55.41,55.785,54.535,54.58,89637,0
+SCL.US,D,20250701,000000,54.45,58.2917,54.28,57.2,112215,0
+SCL.US,D,20250702,000000,57.455,59.07,56.65,58.81,103773,0
+SCL.US,D,20250703,000000,58.81,59.57,58.61,59.25,51734,0
+SCL.US,D,20250707,000000,58.96,58.96,57.265,57.57,70620,0
+SCL.US,D,20250708,000000,58.28,60.01,58.18,59.19,104432,0
+SCL.US,D,20250709,000000,59.565,59.81,58.31,59.68,101947,0
+SCL.US,D,20250710,000000,59.81,60.85,59.42,59.75,79568,0
+SCL.US,D,20250711,000000,58.31,59.15,58.31,59.02,71932,0
+SCL.US,D,20250714,000000,58.98,58.98,57.76,58.32,83853,0
+SCL.US,D,20250715,000000,58.385,58.73,56.57,56.57,104246,0
+SCL.US,D,20250716,000000,56.5,57.25,55.705,56.81,97296,0
+SCL.US,D,20250717,000000,56.47,57.64,56.31,57.29,96244,0
+SCL.US,D,20250718,000000,57.255,57.58,55.86,56.28,100709,0
+SCL.US,D,20250721,000000,56.87,57.29,56.3,56.34,57887,0
+SCL.US,D,20250722,000000,56.43,57.435,56.43,57.18,92044,0
+SCL.US,D,20250723,000000,57.2075,58.23,57.2075,57.79,66531,0
+SCL.US,D,20250724,000000,57.05,57.4455,56.09,56.67,86531,0
+SCL.US,D,20250725,000000,57.045,57.3568,55.97,57.05,56339,0
+SCL.US,D,20250728,000000,56.51,56.9,56.07,56.17,74794,0
+SCL.US,D,20250729,000000,56.28,56.4056,55.17,55.24,91847,0
+SCL.US,D,20250730,000000,52.8,52.8,47.94,49.9,327576,0
+SCL.US,D,20250731,000000,48.67,51.24,48.67,50.77,209912,0
+SCL.US,D,20250801,000000,49.61,50.92,49.52,49.86,168493,0
+SCL.US,D,20250804,000000,50.02,50.488,49.72,49.83,110624,0
+SCL.US,D,20250805,000000,49.99,50.97,49.78,50.72,148115,0
+SCL.US,D,20250806,000000,50.21,50.8,49.23,49.26,99927,0
+SCL.US,D,20250807,000000,49.97,50.15,48.96,49.29,74418,0
+SCL.US,D,20250808,000000,49.025,49.51,48.8,48.91,68294,0
+SCL.US,D,20250811,000000,48.965,49.25,47.97,48.61,111712,0
+SCL.US,D,20250812,000000,49.085,50.39,48.78,50.39,101288,0
+SCL.US,D,20250813,000000,50.54,51.13,49.605,50.68,125046,0
+SCL.US,D,20250814,000000,50.085,50.37,49.27,50.37,112433,0
+SCL.US,D,20250815,000000,50.5,50.62,49.2,49.35,111157,0
+SCL.US,D,20250818,000000,49.885,49.885,48.455,48.68,143134,0
+SCL.US,D,20250819,000000,49.01,50.03,48.66,49.54,109847,0
+SCL.US,D,20250820,000000,49.665,50.0412,48.865,49.69,137074,0
+SCL.US,D,20250821,000000,49.39,49.96,49.05,49.8,119446,0
+SCL.US,D,20250822,000000,50,52.3,49.82,51.89,163208,0
+SCL.US,D,20250825,000000,51.63,51.75,50.17,50.55,173740,0
+SCL.US,D,20250826,000000,50.29,51.48,50,50.74,302328,0
+SCL.US,D,20250827,000000,50.365,52.03,50.27,51.39,1037736,0
+SCL.US,D,20250828,000000,51.66,51.79,49.97,50.25,152297,0
+SCL.US,D,20250829,000000,50.1,50.35,49.62,50.03,148328,0
+SCL.US,D,20250902,000000,49.0901,49.65,48.427,48.98,166481,0
+SCL.US,D,20250903,000000,49.015,49.165,48.04,48.36,156956,0
+SCL.US,D,20250904,000000,48.38,49.62,48.065,49.5,145929,0
+SCL.US,D,20250905,000000,49.695,50.89,49.275,50.15,147947,0
+SCL.US,D,20250908,000000,49.57,50.17,49,50.03,106988,0
+SCL.US,D,20250909,000000,49.735,50,48.62,48.79,109983,0
+SCL.US,D,20250910,000000,48.64,48.71,47.77,48.06,174027,0
+SCL.US,D,20250911,000000,48.5,49.56,47.87,49.51,166441,0
+SCL.US,D,20250912,000000,49.03,49.25,48.065,48.11,82561,0
+SCL.US,D,20250915,000000,48.24,49.01,47.93,48.66,178856,0
+SCL.US,D,20250916,000000,48.525,48.945,47.69,48.79,187042,0
+SCL.US,D,20250917,000000,48.76,50.765,48.52,48.87,178171,0
+SCL.US,D,20250918,000000,48.84,50.29,48.84,49.9,156499,0
+SCL.US,D,20250919,000000,49.795,50.11,48.56,48.56,386405,0
+SCL.US,D,20250922,000000,48.15,48.64,47.5048,48.01,142174,0
+SCL.US,D,20250923,000000,48.48,48.99,47.16,47.2,140966,0
+SCL.US,D,20250924,000000,47.55,48.24,47.2,47.56,181049,0
+SCL.US,D,20250925,000000,47.11,47.6,46.43,46.44,158161,0
+SCL.US,D,20250926,000000,46.71,47.46,46.6155,47.23,146303,0
+SCL.US,D,20250929,000000,46.5742,47.585,46.395,47.3,178376,0
+SCL.US,D,20250930,000000,47.29,47.78,47.1,47.7,95594,0
+SCL.US,D,20251001,000000,47.72,48.32,47.085,47.69,120006,0
+SCL.US,D,20251002,000000,47.645,49.055,47.56,48.79,117090,0
+SCL.US,D,20251003,000000,49.05,50.09,48.8437,49.13,147719,0
+SCL.US,D,20251006,000000,48.86,49.665,48.63,48.63,103605,0
+SCL.US,D,20251007,000000,48.415,48.49,47.675,47.7,116840,0
+SCL.US,D,20251008,000000,47.31,48.83,47.23,48.78,94371,0
+SCL.US,D,20251009,000000,48.91,48.91,47.9,48.13,77937,0
+SCL.US,D,20251010,000000,48.735,48.895,47.1,47.2,87271,0
+SCL.US,D,20251013,000000,47.67,48.32,47.2982,47.5,95142,0
+SCL.US,D,20251014,000000,47.296,47.296,46.26,46.95,157281,0
+SCL.US,D,20251015,000000,47.23,48.035,46.57,47.1,172636,0
+SCL.US,D,20251016,000000,47.02,47.0275,46.22,46.23,135491,0
+SCL.US,D,20251017,000000,46.265,46.485,45.6,45.62,134460,0
+SCL.US,D,20251020,000000,46.13,46.2709,45.46,45.57,132740,0
+SCL.US,D,20251021,000000,45.35,46.68,45.26,46.26,169688,0
+SCL.US,D,20251022,000000,46.4475,46.505,45.32,45.46,160191,0
+SCL.US,D,20251023,000000,45.8933,46.43,45.56,45.99,288596,0
+SCL.US,D,20251024,000000,46.395,46.67,45.96,46.14,148771,0
+SCL.US,D,20251027,000000,46.06,46.399,45.28,45.28,179604,0
+SCL.US,D,20251028,000000,45.33,45.33,44.35,44.35,179377,0
+SCL.US,D,20251029,000000,45.92,45.92,43.15,44.18,432592,0
+SCL.US,D,20251030,000000,43.97,44.6916,42.8,42.92,290708,0
+SCL.US,D,20251031,000000,42.65,43.7,42,43.35,336272,0
+SCL.US,D,20251103,000000,42.58,43.14,42.06,42.53,295120,0
+SCL.US,D,20251104,000000,42.3375,42.73,41.82,42.31,210077,0
+SCL.US,D,20251105,000000,42.31,43.99,42.15,43.9,214177,0
+SCL.US,D,20251106,000000,44.19,44.245,42.68,42.77,197535,0
+SCL.US,D,20251107,000000,43.145,43.71,42.93,43.32,176118,0
+SCL.US,D,20251110,000000,44.03,44.15,43.13,43.97,135999,0
+SCL.US,D,20251111,000000,44.38,44.83,43.99,44.47,178842,0
+SCL.US,D,20251112,000000,44.935,45.35,43.6,43.72,179853,0
+SCL.US,D,20251113,000000,43.63,44.9231,43.63,44.59,194740,0
+SCL.US,D,20251114,000000,44.31,44.31,43.2,44.17,128879,0
+SCL.US,D,20251117,000000,44,44.18,42.56,42.68,181108,0
+SCL.US,D,20251118,000000,42.72,43.1099,42.14,42.93,160754,0
+SCL.US,D,20251119,000000,42.8278,43.03,42.28,42.38,170716,0
+SCL.US,D,20251120,000000,42.36,43.155,42.36,42.65,132249,0
+SCL.US,D,20251121,000000,42.6,44.6299,42.6,44.13,161377,0
+SCL.US,D,20251124,000000,43.435,44.02,43,43.96,202655,0
+SCL.US,D,20251125,000000,44.69,45.9224,44.37,45.44,164824,0
+SCL.US,D,20251126,000000,45.53,46.19,45.13,45.41,275834,0
+SCL.US,D,20251128,000000,45.69,45.69,44.96,45.33,59207,0
+SCL.US,D,20251201,000000,45.25,45.825,44.835,45.18,169128,0
+SCL.US,D,20251202,000000,45.255,45.88,44.42,45.44,112619,0
+SCL.US,D,20251203,000000,45.75,46.41,45.5,45.9,160329,0
+SCL.US,D,20251204,000000,45.5,45.98,44.92,45.01,155138,0
+SCL.US,D,20251205,000000,45.035,45.89,44.74,45.16,126559,0
+SCL.US,D,20251208,000000,45.15,45.75,44.61,44.61,141416,0
+SCL.US,D,20251209,000000,44.94,45.81,44.53,45.4,120823,0
+SCL.US,D,20251210,000000,45.5,47.23,45.38,46.9,326849,0
+SCL.US,D,20251211,000000,47.42,48.83,46.92,48.17,139652,0
+SCL.US,D,20251212,000000,48.49,48.53,47.725,47.99,235778,0
+SCL.US,D,20251215,000000,47.99,48.8199,47.6886,48.2,215811,0
+SCL.US,D,20251216,000000,48.26,48.78,47.69,48.41,187773,0
+SCL.US,D,20251217,000000,48.53,49.31,48.31,48.74,178137,0
+SCL.US,D,20251218,000000,48.5484,49.49,48.5484,48.9,141004,0
+SCL.US,D,20251219,000000,48.58,48.7003,47.45,47.54,415288,0
+SCL.US,D,20251222,000000,47.55,48.65,47.23,47.36,137951,0
+SCL.US,D,20251223,000000,47.985,47.985,46.55,46.56,99477,0
+SCL.US,D,20251224,000000,46.93,47.2,46.68,47.09,47145,0
+SCL.US,D,20251226,000000,47.08,47.28,46.755,47.07,76724,0
+SCL.US,D,20251229,000000,46.98,47.315,46.7,47.21,119705,0
+SCL.US,D,20251230,000000,47.14,47.7699,46.753,47.37,108807,0
+SCL.US,D,20251231,000000,47.37,47.53,46.88,47.36,108752,0
+SCL.US,D,20260102,000000,47.34,47.5699,46.94,47.16,114199,0
+SCL.US,D,20260105,000000,47,48.36,46.98,47.59,127823,0
+SCL.US,D,20260106,000000,47.34,49.7,47.29,49.3,149743,0
+SCL.US,D,20260107,000000,49.29,50.08,48.78,50.03,130333,0
+SCL.US,D,20260108,000000,50.1,51.304,49.59,50.52,254149,0
+SCL.US,D,20260109,000000,50.415,51.5099,49.99,51.14,350642,0
+SCL.US,D,20260112,000000,51.34,52.85,51.13,51.93,424711,0
+SCL.US,D,20260113,000000,52.235,52.235,51.16,51.16,215480,0
+SCL.US,D,20260114,000000,51.415,51.95,51.16,51.2,216465,0
+SCL.US,D,20260115,000000,51.355,52.605,51.02,51.91,260635,0
+SCL.US,D,20260116,000000,51.935,51.935,50.52,51.58,206164,0
+SCL.US,D,20260120,000000,50.915,51.22,50.365,51.1,147097,0
+SCL.US,D,20260121,000000,52.23,53.4,51.36,53.29,235959,0
+SCL.US,D,20260122,000000,53.61,54.75,53.28,54.7,158118,0
+SCL.US,D,20260123,000000,56.249,57.13,55.661,55.97,171634,0
+SCL.US,D,20260126,000000,56.12,56.18,55.01,55.7,259694,0
+SCL.US,D,20260127,000000,55.7,56.29,55.39,56.14,227073,0
+SCL.US,D,20260128,000000,56.4,56.5625,55.45,56.12,244764,0
+SCL.US,D,20260129,000000,56.86,57.52,55.7,57,176683,0
+SCL.US,D,20260130,000000,56.96,58.01,56.3,57.61,193978,0
+SCL.US,D,20260202,000000,57.18,59,56.974,58.64,140137,0
+SCL.US,D,20260203,000000,58.76,60,58.46,59.33,168297,0
+SCL.US,D,20260204,000000,59.89,63.59,59.655,63.57,311968,0
+SCL.US,D,20260205,000000,63.28,63.43,61.21,61.73,198781,0
+SCL.US,D,20260206,000000,62.38,63.8099,61.71,62.73,241321,0
+SCL.US,D,20260209,000000,63.395,63.4,62.16,63.11,90874,0
+SCL.US,D,20260210,000000,63.305,65.08,62.7496,64.69,128635,0
+SCL.US,D,20260211,000000,65.65,66.21,64.9,66.07,139057,0
+SCL.US,D,20260212,000000,66.98,68,65.19,66.5,165691,0
+SCL.US,D,20260213,000000,66.32,67.025,66.07,66.78,130283,0
+SCL.US,D,20260217,000000,66.83,67.1957,65.585,66.46,195004,0
+SCL.US,D,20260218,000000,67.22,67.52,65.9,66.11,142851,0
diff --git a/daily/us/nyse stocks/2/sdfi.us.txt b/daily/us/nyse stocks/2/sdfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d0299e4fc39124b8be7e6fd42e1393d0ea2eb9e
--- /dev/null
+++ b/daily/us/nyse stocks/2/sdfi.us.txt	
@@ -0,0 +1,412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDFI.US,D,20240612,000000,35.2,35.21,35.14,35.17,100202,0
+SDFI.US,D,20240613,000000,35.29,35.41,35.2508,35.2539,40509,0
+SDFI.US,D,20240614,000000,35.2115,35.2253,35.18,35.2253,12763,0
+SDFI.US,D,20240617,000000,35.21,35.2299,35.18,35.1999,5118,0
+SDFI.US,D,20240618,000000,35.27,35.27,35.25,35.2647,14577,0
+SDFI.US,D,20240620,000000,35.17,35.2362,35.17,35.2362,21326,0
+SDFI.US,D,20240621,000000,35.28,35.28,35.2557,35.2557,232,0
+SDFI.US,D,20240624,000000,35.24,35.24,35.2,35.2201,2491,0
+SDFI.US,D,20240625,000000,35.23,35.245,35.21,35.245,1141,0
+SDFI.US,D,20240626,000000,35.23,35.24,35.17,35.1909,11417,0
+SDFI.US,D,20240627,000000,35.23,35.265,35.22,35.245,4252,0
+SDFI.US,D,20240628,000000,35.25,35.25,35.21,35.21,2248,0
+SDFI.US,D,20240701,000000,35.06,35.0769,34.99,35.06,59464,0
+SDFI.US,D,20240702,000000,35.09,35.16,35.09,35.1399,27188,0
+SDFI.US,D,20240703,000000,35.2211,35.23,35.2211,35.23,746,0
+SDFI.US,D,20240705,000000,35.3058,35.31,35.3058,35.31,233,0
+SDFI.US,D,20240708,000000,35.3,35.3,35.29,35.29,4096,0
+SDFI.US,D,20240709,000000,35.271,35.2899,35.271,35.2899,402,0
+SDFI.US,D,20240710,000000,35.2997,35.2997,35.2997,35.2997,162,0
+SDFI.US,D,20240711,000000,35.415,35.43,35.415,35.43,1044,0
+SDFI.US,D,20240712,000000,35.44,35.45,35.44,35.45,1449,0
+SDFI.US,D,20240715,000000,35.43,35.45,35.3401,35.3751,51756,0
+SDFI.US,D,20240716,000000,35.44,35.45,35.39,35.45,6636,0
+SDFI.US,D,20240717,000000,35.4514,35.46,35.44,35.455,35975,0
+SDFI.US,D,20240718,000000,35.47,35.49,35.44,35.4458,8920,0
+SDFI.US,D,20240719,000000,35.4203,35.43,35.4151,35.4151,81772,0
+SDFI.US,D,20240722,000000,35.459,35.47,35.42,35.44,8071,0
+SDFI.US,D,20240723,000000,35.4892,35.4892,35.36,35.38,442495,0
+SDFI.US,D,20240724,000000,35.4282,35.4282,35.22,35.22,10979,0
+SDFI.US,D,20240725,000000,35.415,35.415,35.3703,35.3851,2278,0
+SDFI.US,D,20240726,000000,35.45,35.4651,35.44,35.44,18043,0
+SDFI.US,D,20240729,000000,35.52,35.52,35.46,35.4685,9520,0
+SDFI.US,D,20240730,000000,35.47,35.5,35.45,35.495,1533,0
+SDFI.US,D,20240731,000000,35.53,35.5677,35.5,35.5677,11986,0
+SDFI.US,D,20240801,000000,35.51,35.51,35.441,35.51,24581,0
+SDFI.US,D,20240802,000000,35.6297,35.66,35.62,35.65,8757,0
+SDFI.US,D,20240805,000000,35.5926,35.5926,35.5926,35.5926,171,0
+SDFI.US,D,20240806,000000,35.5349,35.5349,35.5349,35.5349,66,0
+SDFI.US,D,20240807,000000,35.54,35.55,35.5251,35.5251,31626,0
+SDFI.US,D,20240808,000000,35.54,35.54,35.5047,35.5095,566,0
+SDFI.US,D,20240809,000000,35.5449,35.5449,35.5449,35.5449,36,0
+SDFI.US,D,20240812,000000,35.53,35.6,35.53,35.5648,8269,0
+SDFI.US,D,20240813,000000,35.63,35.66,35.61,35.6451,33270,0
+SDFI.US,D,20240814,000000,35.6501,35.68,35.64,35.655,3578,0
+SDFI.US,D,20240815,000000,35.56,35.56,35.465,35.5,13584,0
+SDFI.US,D,20240816,000000,35.63,35.637,35.6299,35.637,1743,0
+SDFI.US,D,20240819,000000,35.6486,35.655,35.6486,35.655,765,0
+SDFI.US,D,20240820,000000,35.685,35.71,35.685,35.695,922,0
+SDFI.US,D,20240821,000000,35.68,35.77,35.68,35.745,1449,0
+SDFI.US,D,20240822,000000,35.7,35.7,35.67,35.695,15258,0
+SDFI.US,D,20240823,000000,35.78,35.78,35.78,35.78,198,0
+SDFI.US,D,20240826,000000,35.7992,35.7992,35.764,35.7648,2251,0
+SDFI.US,D,20240827,000000,35.75,35.785,35.75,35.785,2747,0
+SDFI.US,D,20240828,000000,35.805,35.81,35.785,35.785,1651,0
+SDFI.US,D,20240829,000000,35.78,35.78,35.68,35.765,2177,0
+SDFI.US,D,20240830,000000,35.77,35.77,35.7539,35.765,1153,0
+SDFI.US,D,20240903,000000,35.6479,35.65,35.6479,35.65,260,0
+SDFI.US,D,20240904,000000,35.71,35.7364,35.71,35.7364,1481,0
+SDFI.US,D,20240905,000000,35.77,35.77,35.74,35.765,5024,0
+SDFI.US,D,20240906,000000,35.82,35.82,35.805,35.805,5672,0
+SDFI.US,D,20240909,000000,35.8126,35.829,35.78,35.8047,62262,0
+SDFI.US,D,20240910,000000,35.8214,35.85,35.8214,35.85,750,0
+SDFI.US,D,20240911,000000,35.84,35.85,35.84,35.84,3424,0
+SDFI.US,D,20240912,000000,35.83,35.8395,35.83,35.8395,434,0
+SDFI.US,D,20240913,000000,35.92,35.92,35.905,35.905,6150,0
+SDFI.US,D,20240916,000000,35.948,35.95,35.93,35.95,997,0
+SDFI.US,D,20240917,000000,35.9087,35.93,35.72,35.9,19221,0
+SDFI.US,D,20240918,000000,35.8714,35.965,35.8714,35.9011,4299,0
+SDFI.US,D,20240919,000000,35.915,35.915,35.8901,35.915,894,0
+SDFI.US,D,20240920,000000,35.93,35.95,35.92,35.9339,10780,0
+SDFI.US,D,20240923,000000,35.9116,36.03,35.9116,35.95,17902,0
+SDFI.US,D,20240924,000000,35.98,36.06,35.9799,35.985,16617,0
+SDFI.US,D,20240925,000000,35.96,35.96,35.935,35.935,6515,0
+SDFI.US,D,20240926,000000,35.92,35.98,35.89,35.8975,60042,0
+SDFI.US,D,20240927,000000,35.99,35.99,35.95,35.96,68201,0
+SDFI.US,D,20240930,000000,35.9586,35.9586,35.86,35.9166,7832,0
+SDFI.US,D,20241001,000000,35.82,35.82,35.8007,35.8007,293,0
+SDFI.US,D,20241002,000000,35.78,35.82,35.78,35.8053,25870,0
+SDFI.US,D,20241003,000000,35.78,35.82,35.73,35.7455,21418,0
+SDFI.US,D,20241004,000000,35.615,35.624,35.615,35.615,241,0
+SDFI.US,D,20241007,000000,35.6,35.82,35.576,35.6066,5149,0
+SDFI.US,D,20241008,000000,35.57,35.8,35.57,35.64,23367,0
+SDFI.US,D,20241009,000000,35.5872,35.59,35.5733,35.5733,2353,0
+SDFI.US,D,20241010,000000,35.58,35.595,35.58,35.595,20276,0
+SDFI.US,D,20241011,000000,35.6671,35.72,35.6671,35.68,4715,0
+SDFI.US,D,20241014,000000,35.65,35.69,35.64,35.68,2010,0
+SDFI.US,D,20241015,000000,35.66,35.6851,35.66,35.6851,537,0
+SDFI.US,D,20241016,000000,35.71,35.71,35.6943,35.6954,8070,0
+SDFI.US,D,20241017,000000,35.6301,35.6697,35.6301,35.6697,807,0
+SDFI.US,D,20241018,000000,35.67,35.6899,35.67,35.6899,25758,0
+SDFI.US,D,20241021,000000,35.63,35.63,35.615,35.615,4599,0
+SDFI.US,D,20241022,000000,35.605,35.605,35.605,35.605,46,0
+SDFI.US,D,20241023,000000,35.58,35.58,35.46,35.56,1930,0
+SDFI.US,D,20241024,000000,35.58,35.5863,35.51,35.5863,163467,0
+SDFI.US,D,20241025,000000,35.57,35.57,35.57,35.57,129,0
+SDFI.US,D,20241028,000000,35.5999,35.5999,35.53,35.5649,5200,0
+SDFI.US,D,20241029,000000,35.51,35.555,35.5,35.555,26018,0
+SDFI.US,D,20241030,000000,35.52,35.53,35.5,35.515,8084,0
+SDFI.US,D,20241031,000000,35.5,35.5048,35.4799,35.5048,3593,0
+SDFI.US,D,20241104,000000,35.3899,35.3899,35.3574,35.3701,573,0
+SDFI.US,D,20241105,000000,35.348,35.48,35.348,35.3764,8907,0
+SDFI.US,D,20241106,000000,35.31,35.38,35.25,35.31,34866,0
+SDFI.US,D,20241107,000000,35.4,35.4234,35.4,35.4234,1057,0
+SDFI.US,D,20241108,000000,35.44,35.44,35.4128,35.4128,2946,0
+SDFI.US,D,20241111,000000,35.39,35.5,35.37,35.41,38324,0
+SDFI.US,D,20241112,000000,35.37,35.37,35.345,35.345,6251,0
+SDFI.US,D,20241113,000000,35.4,35.4,35.36,35.3905,27963,0
+SDFI.US,D,20241114,000000,35.41,35.4196,35.3504,35.3625,5916,0
+SDFI.US,D,20241115,000000,35.34,35.41,35.34,35.3889,646,0
+SDFI.US,D,20241118,000000,35.36,35.42,35.36,35.41,13273,0
+SDFI.US,D,20241119,000000,35.46,35.68,35.42,35.68,6007,0
+SDFI.US,D,20241120,000000,35.4,35.43,35.4,35.4089,11842,0
+SDFI.US,D,20241121,000000,35.43,35.43,35.38,35.405,35441,0
+SDFI.US,D,20241122,000000,35.38,35.3955,35.38,35.3955,58103,0
+SDFI.US,D,20241125,000000,35.509,35.51,35.49,35.5087,4358,0
+SDFI.US,D,20241126,000000,35.5,35.5,35.44,35.49,1311,0
+SDFI.US,D,20241127,000000,35.52,35.56,35.52,35.5508,259,0
+SDFI.US,D,20241129,000000,35.57,35.5898,35.57,35.5898,501,0
+SDFI.US,D,20241202,000000,35.29,35.445,35.29,35.445,4589,0
+SDFI.US,D,20241203,000000,35.44,35.44,35.44,35.44,242,0
+SDFI.US,D,20241204,000000,35.44,35.51,35.44,35.49,28031,0
+SDFI.US,D,20241205,000000,35.4576,35.49,35.44,35.46,5265,0
+SDFI.US,D,20241206,000000,35.52,35.5499,35.52,35.54,8028,0
+SDFI.US,D,20241209,000000,35.5,35.55,35.5,35.55,47093,0
+SDFI.US,D,20241210,000000,35.48,35.5132,35.47,35.5132,3801,0
+SDFI.US,D,20241211,000000,35.52,35.53,35.52,35.52,61531,0
+SDFI.US,D,20241212,000000,35.5,35.5,35.4,35.4652,7814,0
+SDFI.US,D,20241213,000000,35.47,35.47,35.44,35.4447,561,0
+SDFI.US,D,20241216,000000,35.43,35.43,35.42,35.42,36889,0
+SDFI.US,D,20241217,000000,35.46,35.46,35.45,35.45,1859,0
+SDFI.US,D,20241218,000000,35.4624,35.49,35.3208,35.33,11680,0
+SDFI.US,D,20241219,000000,35.34,35.355,35.34,35.355,9333,0
+SDFI.US,D,20241220,000000,35.405,35.405,35.36,35.37,12344,0
+SDFI.US,D,20241223,000000,35.35,35.35,35.32,35.32,46311,0
+SDFI.US,D,20241224,000000,35.31,35.35,35.31,35.35,10309,0
+SDFI.US,D,20241226,000000,35.39,35.4,35.35,35.35,49121,0
+SDFI.US,D,20241227,000000,35.38,35.395,35.38,35.395,50961,0
+SDFI.US,D,20241230,000000,35.25,35.26,35.25,35.26,266,0
+SDFI.US,D,20241231,000000,35.26,35.26,35.255,35.255,20673,0
+SDFI.US,D,20250102,000000,35.27,35.29,35.26,35.275,33802,0
+SDFI.US,D,20250103,000000,35.28,35.28,35.2602,35.2602,37079,0
+SDFI.US,D,20250106,000000,35.25,35.28,35.25,35.265,67747,0
+SDFI.US,D,20250107,000000,35.21,35.24,35.21,35.24,9106,0
+SDFI.US,D,20250108,000000,35.23,35.28,35.23,35.2702,7912,0
+SDFI.US,D,20250110,000000,35.21,35.225,35.15,35.165,54936,0
+SDFI.US,D,20250113,000000,35.15,35.16,35.11,35.145,145420,0
+SDFI.US,D,20250114,000000,35.18,35.18,35.17,35.17,3564,0
+SDFI.US,D,20250115,000000,35.33,35.33,35.33,35.33,7723,0
+SDFI.US,D,20250116,000000,35.26,35.36,35.26,35.3461,41253,0
+SDFI.US,D,20250121,000000,35.37,35.44,35.3699,35.37,14299,0
+SDFI.US,D,20250122,000000,35.35,35.35,35.34,35.35,7921,0
+SDFI.US,D,20250123,000000,35.33,35.38,35.32,35.355,47214,0
+SDFI.US,D,20250124,000000,35.39,35.425,35.33,35.4026,4324,0
+SDFI.US,D,20250127,000000,35.45,35.5,35.445,35.47,8267,0
+SDFI.US,D,20250128,000000,35.4489,35.47,35.44,35.465,6677,0
+SDFI.US,D,20250129,000000,35.46,35.47,35.41,35.46,15198,0
+SDFI.US,D,20250130,000000,35.46,35.48,35.46,35.48,11341,0
+SDFI.US,D,20250131,000000,35.48,35.48,35.47,35.4708,3760,0
+SDFI.US,D,20250203,000000,35.31,35.5,35.29,35.32,34542,0
+SDFI.US,D,20250204,000000,35.32,35.3683,35.32,35.34,53426,0
+SDFI.US,D,20250205,000000,35.31,35.4,35.31,35.39,3695,0
+SDFI.US,D,20250206,000000,35.35,35.36,35.35,35.36,3654,0
+SDFI.US,D,20250207,000000,35.29,35.33,35.21,35.29,26132,0
+SDFI.US,D,20250210,000000,35.32,35.3596,35.24,35.24,7730,0
+SDFI.US,D,20250211,000000,35.3,35.34,35.29,35.32,101205,0
+SDFI.US,D,20250212,000000,35.2302,35.29,35.17,35.27,50722,0
+SDFI.US,D,20250213,000000,35.3356,35.38,35.3356,35.35,9076,0
+SDFI.US,D,20250214,000000,35.43,35.43,35.415,35.4151,3545,0
+SDFI.US,D,20250218,000000,35.37,35.37,35.36,35.3652,53693,0
+SDFI.US,D,20250219,000000,35.36,35.4,35.36,35.39,3465,0
+SDFI.US,D,20250220,000000,35.41,35.41,35.38,35.4071,1038,0
+SDFI.US,D,20250221,000000,35.44,35.49,35.39,35.4794,4802,0
+SDFI.US,D,20250224,000000,35.45,35.51,35.4,35.5,16756,0
+SDFI.US,D,20250225,000000,35.55,35.57,35.48,35.57,14897,0
+SDFI.US,D,20250226,000000,35.54,35.63,35.54,35.6,4733,0
+SDFI.US,D,20250227,000000,35.55,35.61,35.55,35.61,9060,0
+SDFI.US,D,20250228,000000,35.61,35.68,35.54,35.68,34846,0
+SDFI.US,D,20250303,000000,35.53,35.61,35.53,35.6,19577,0
+SDFI.US,D,20250304,000000,35.6096,35.6096,35.565,35.5861,11270,0
+SDFI.US,D,20250305,000000,35.5512,35.62,35.53,35.545,6490,0
+SDFI.US,D,20250306,000000,35.54,35.54,35.5256,35.5256,3569,0
+SDFI.US,D,20250307,000000,35.6,35.63,35.5279,35.535,3666,0
+SDFI.US,D,20250310,000000,35.6,35.66,35.59,35.61,7566,0
+SDFI.US,D,20250311,000000,35.57,35.59,35.4376,35.535,7457,0
+SDFI.US,D,20250312,000000,35.53,35.53,35.455,35.51,13644,0
+SDFI.US,D,20250313,000000,35.4814,35.51,35.47,35.51,2864,0
+SDFI.US,D,20250314,000000,35.48,35.485,35.46,35.485,425,0
+SDFI.US,D,20250317,000000,35.51,35.51,35.495,35.495,136347,0
+SDFI.US,D,20250318,000000,35.52,35.52,35.515,35.515,249915,0
+SDFI.US,D,20250319,000000,35.49,35.6,35.49,35.58,60252,0
+SDFI.US,D,20250320,000000,35.66,35.66,35.49,35.54,13806,0
+SDFI.US,D,20250321,000000,35.6,35.6178,35.59,35.6178,1454,0
+SDFI.US,D,20250324,000000,35.59,35.66,35.55,35.56,8624,0
+SDFI.US,D,20250325,000000,35.56,35.5914,35.48,35.5887,8076,0
+SDFI.US,D,20250326,000000,35.54,35.5598,35.52,35.5598,6564,0
+SDFI.US,D,20250327,000000,35.55,35.5598,35.525,35.5598,17296,0
+SDFI.US,D,20250328,000000,35.6,35.63,35.59,35.5968,1498,0
+SDFI.US,D,20250331,000000,35.62,35.63,35.595,35.63,4799,0
+SDFI.US,D,20250401,000000,35.55,35.55,35.51,35.54,17440,0
+SDFI.US,D,20250402,000000,35.52,35.5258,35.52,35.5258,1008,0
+SDFI.US,D,20250403,000000,35.63,35.645,35.62,35.645,1964,0
+SDFI.US,D,20250404,000000,35.6001,35.7,35.37,35.5595,11378,0
+SDFI.US,D,20250407,000000,35.4,35.41,35.2861,35.2861,9350,0
+SDFI.US,D,20250408,000000,35.32,35.34,35.3043,35.3043,9098,0
+SDFI.US,D,20250409,000000,35.215,35.332,35.215,35.332,2147,0
+SDFI.US,D,20250410,000000,35.36,35.36,35.28,35.305,1632,0
+SDFI.US,D,20250411,000000,35.14,35.2122,35.14,35.2122,2430,0
+SDFI.US,D,20250414,000000,35.3049,35.33,35.3049,35.3241,31985,0
+SDFI.US,D,20250415,000000,35.4,35.4,35.3618,35.3795,9148,0
+SDFI.US,D,20250416,000000,35.41,35.47,35.41,35.4386,26066,0
+SDFI.US,D,20250417,000000,35.47,35.48,35.44,35.45,37309,0
+SDFI.US,D,20250421,000000,35.46,35.4802,35.43,35.47,16273,0
+SDFI.US,D,20250422,000000,35.42,35.43,35.24,35.417,10257,0
+SDFI.US,D,20250424,000000,35.54,35.55,35.54,35.55,1769,0
+SDFI.US,D,20250425,000000,35.6,35.625,35.59,35.625,3988,0
+SDFI.US,D,20250428,000000,35.6596,35.7,35.6596,35.69,6554,0
+SDFI.US,D,20250429,000000,35.73,35.73,35.71,35.71,5569,0
+SDFI.US,D,20250430,000000,35.73,35.73,35.725,35.725,775,0
+SDFI.US,D,20250501,000000,35.5297,35.53,35.52,35.52,3673,0
+SDFI.US,D,20250502,000000,35.4893,35.4893,35.425,35.465,3971,0
+SDFI.US,D,20250505,000000,35.49,35.49,35.48,35.48,253,0
+SDFI.US,D,20250507,000000,35.56,35.56,35.5449,35.5449,2933,0
+SDFI.US,D,20250508,000000,35.52,35.52,35.4699,35.4699,3334,0
+SDFI.US,D,20250509,000000,35.52,35.52,35.5147,35.5147,1108,0
+SDFI.US,D,20250512,000000,35.46,35.49,35.43,35.455,6934,0
+SDFI.US,D,20250513,000000,35.51,35.52,35.4608,35.52,7270,0
+SDFI.US,D,20250514,000000,35.55,35.55,35.38,35.39,15799,0
+SDFI.US,D,20250515,000000,35.5,35.64,35.49,35.64,23568,0
+SDFI.US,D,20250516,000000,35.53,35.5599,35.53,35.54,7894,0
+SDFI.US,D,20250519,000000,35.56,35.5703,35.52,35.5703,2740,0
+SDFI.US,D,20250520,000000,35.58,35.58,35.565,35.565,5714,0
+SDFI.US,D,20250521,000000,35.54,35.54,35.48,35.495,3649,0
+SDFI.US,D,20250522,000000,35.51,35.525,35.51,35.525,249,0
+SDFI.US,D,20250523,000000,35.56,35.56,35.55,35.55,114335,0
+SDFI.US,D,20250527,000000,35.61,35.61,35.6,35.6,3232,0
+SDFI.US,D,20250528,000000,35.57,35.58,35.4,35.5656,5880,0
+SDFI.US,D,20250529,000000,35.62,35.635,35.62,35.635,764,0
+SDFI.US,D,20250530,000000,35.68,35.69,35.64,35.6805,2650,0
+SDFI.US,D,20250602,000000,35.48,35.5,35.41,35.5,652,0
+SDFI.US,D,20250603,000000,35.53,35.53,35.49,35.505,20435,0
+SDFI.US,D,20250605,000000,35.56,35.56,35.56,35.56,5707,0
+SDFI.US,D,20250606,000000,35.5099,35.5099,35.46,35.46,60419,0
+SDFI.US,D,20250609,000000,35.51,35.6,35.48,35.6,34277,0
+SDFI.US,D,20250610,000000,35.51,35.53,35.51,35.52,28217,0
+SDFI.US,D,20250611,000000,35.59,35.59,35.58,35.58,3492,0
+SDFI.US,D,20250612,000000,35.61,35.6296,35.6,35.6227,496,0
+SDFI.US,D,20250613,000000,35.5573,35.57,35.5573,35.57,580,0
+SDFI.US,D,20250616,000000,35.58,35.6,35.5592,35.58,39680,0
+SDFI.US,D,20250617,000000,35.56,35.5899,35.56,35.5899,32846,0
+SDFI.US,D,20250618,000000,35.61,35.64,35.605,35.605,5456,0
+SDFI.US,D,20250620,000000,35.679,35.68,35.64,35.66,50277,0
+SDFI.US,D,20250623,000000,35.7199,35.72,35.71,35.7194,3998,0
+SDFI.US,D,20250624,000000,35.75,35.765,35.7401,35.765,469,0
+SDFI.US,D,20250625,000000,35.73,35.77,35.66,35.765,3067,0
+SDFI.US,D,20250626,000000,35.8,35.83,35.79,35.83,32739,0
+SDFI.US,D,20250627,000000,35.79,35.81,35.79,35.81,5642,0
+SDFI.US,D,20250630,000000,35.86,35.97,35.85,35.97,2943,0
+SDFI.US,D,20250701,000000,35.69,35.6999,35.66,35.68,112521,0
+SDFI.US,D,20250702,000000,35.7,35.7,35.69,35.6926,2605,0
+SDFI.US,D,20250703,000000,35.64,35.645,35.64,35.645,802,0
+SDFI.US,D,20250707,000000,35.63,35.73,35.6,35.62,14474,0
+SDFI.US,D,20250708,000000,35.6199,35.6199,35.6,35.6,7263,0
+SDFI.US,D,20250709,000000,35.68,35.69,35.65,35.67,14031,0
+SDFI.US,D,20250710,000000,35.68,35.68,35.64,35.67,36602,0
+SDFI.US,D,20250711,000000,35.6201,35.6402,35.6201,35.6402,1360,0
+SDFI.US,D,20250714,000000,35.66,35.76,35.63,35.76,74943,0
+SDFI.US,D,20250715,000000,35.635,35.635,35.59,35.595,18675,0
+SDFI.US,D,20250716,000000,35.627,35.67,35.627,35.655,6919,0
+SDFI.US,D,20250717,000000,35.65,35.65,35.645,35.645,672,0
+SDFI.US,D,20250718,000000,35.71,35.71,35.68,35.695,2217,0
+SDFI.US,D,20250721,000000,35.76,35.84,35.736,35.736,6720,0
+SDFI.US,D,20250722,000000,35.77,35.77,35.76,35.76,13510,0
+SDFI.US,D,20250723,000000,35.75,35.84,35.73,35.84,3560,0
+SDFI.US,D,20250724,000000,35.68,35.71,35.68,35.6967,25800,0
+SDFI.US,D,20250725,000000,35.7,35.73,35.7,35.72,6943,0
+SDFI.US,D,20250728,000000,35.6901,35.73,35.69,35.71,4566,0
+SDFI.US,D,20250729,000000,35.71,35.76,35.71,35.74,37108,0
+SDFI.US,D,20250730,000000,35.76,35.76,35.68,35.6885,1193,0
+SDFI.US,D,20250731,000000,35.71,35.71,35.7071,35.7071,945,0
+SDFI.US,D,20250801,000000,35.73,35.7499,35.73,35.74,20745,0
+SDFI.US,D,20250804,000000,35.75,35.76,35.7425,35.7452,1669,0
+SDFI.US,D,20250805,000000,35.73,35.74,35.73,35.74,1417,0
+SDFI.US,D,20250806,000000,35.752,35.77,35.752,35.765,2813,0
+SDFI.US,D,20250807,000000,35.73,35.745,35.73,35.745,27588,0
+SDFI.US,D,20250808,000000,35.73,35.73,35.73,35.73,532,0
+SDFI.US,D,20250811,000000,35.74,35.75,35.73,35.73,8003,0
+SDFI.US,D,20250812,000000,35.77,35.77,35.76,35.76,1865,0
+SDFI.US,D,20250813,000000,35.83,35.83,35.81,35.83,311725,0
+SDFI.US,D,20250814,000000,35.77,35.77,35.74,35.7605,35772,0
+SDFI.US,D,20250815,000000,35.78,35.78,35.775,35.775,867,0
+SDFI.US,D,20250818,000000,35.77,35.7799,35.7601,35.765,2613,0
+SDFI.US,D,20250819,000000,35.77,35.785,35.69,35.785,1100,0
+SDFI.US,D,20250820,000000,35.82,35.82,35.795,35.795,1659,0
+SDFI.US,D,20250821,000000,35.76,35.76,35.75,35.75,2152,0
+SDFI.US,D,20250822,000000,35.88,35.88,35.855,35.855,946,0
+SDFI.US,D,20250825,000000,35.87,35.87,35.85,35.85,3093,0
+SDFI.US,D,20250827,000000,35.93,35.94,35.89,35.93,7349,0
+SDFI.US,D,20250828,000000,35.9,35.91,35.88,35.88,7711,0
+SDFI.US,D,20250829,000000,35.93,35.9418,35.93,35.9418,324,0
+SDFI.US,D,20250902,000000,35.77,35.82,35.765,35.77,2639,0
+SDFI.US,D,20250903,000000,35.83,35.83,35.82,35.82,9757,0
+SDFI.US,D,20250904,000000,35.85,35.88,35.85,35.88,13695,0
+SDFI.US,D,20250905,000000,35.98,35.98,35.94,35.94,99441,0
+SDFI.US,D,20250908,000000,36,36,35.96,35.9699,701,0
+SDFI.US,D,20250909,000000,35.92,36.03,35.85,35.9554,23405,0
+SDFI.US,D,20250910,000000,35.988,36,35.97,35.97,1100,0
+SDFI.US,D,20250911,000000,36.0185,36.0185,35.9681,35.9681,11975,0
+SDFI.US,D,20250915,000000,35.95,35.97,35.95,35.97,1490,0
+SDFI.US,D,20250916,000000,35.985,35.995,35.97,35.995,2739,0
+SDFI.US,D,20250917,000000,35.9876,35.99,35.955,35.955,12846,0
+SDFI.US,D,20250918,000000,35.92,35.95,35.92,35.9462,68125,0
+SDFI.US,D,20250919,000000,35.95,35.95,35.9469,35.9469,3745,0
+SDFI.US,D,20250922,000000,35.958,36.0599,35.94,35.95,5335,0
+SDFI.US,D,20250923,000000,35.96,35.96,35.96,35.96,222,0
+SDFI.US,D,20250924,000000,35.91,35.925,35.89,35.925,24064,0
+SDFI.US,D,20250925,000000,35.875,35.88,35.85,35.87,5426,0
+SDFI.US,D,20250926,000000,35.88,35.88,35.86,35.88,1032,0
+SDFI.US,D,20250929,000000,35.9,35.91,35.87,35.91,6780,0
+SDFI.US,D,20250930,000000,35.9003,35.9266,35.9003,35.9266,1772,0
+SDFI.US,D,20251002,000000,35.83,35.835,35.83,35.835,142,0
+SDFI.US,D,20251003,000000,35.8596,35.86,35.79,35.82,54286,0
+SDFI.US,D,20251006,000000,35.7999,35.82,35.7801,35.8,13032,0
+SDFI.US,D,20251007,000000,35.81,35.83,35.72,35.82,4477,0
+SDFI.US,D,20251008,000000,35.8101,35.84,35.8,35.81,4695,0
+SDFI.US,D,20251009,000000,35.82,35.82,35.78,35.79,23439,0
+SDFI.US,D,20251010,000000,35.831,35.85,35.831,35.835,6438,0
+SDFI.US,D,20251013,000000,35.86,35.88,35.86,35.875,28856,0
+SDFI.US,D,20251014,000000,35.8606,35.92,35.8606,35.91,4086,0
+SDFI.US,D,20251015,000000,35.89,35.92,35.81,35.9,25967,0
+SDFI.US,D,20251016,000000,35.9043,35.9799,35.9043,35.96,4436,0
+SDFI.US,D,20251017,000000,35.96,36.06,35.94,35.9566,43876,0
+SDFI.US,D,20251020,000000,35.95,35.98,35.95,35.95,5646,0
+SDFI.US,D,20251021,000000,35.99,35.99,35.96,35.965,11279,0
+SDFI.US,D,20251022,000000,35.9622,35.9642,35.94,35.96,3264,0
+SDFI.US,D,20251023,000000,35.94,35.995,35.94,35.94,7556,0
+SDFI.US,D,20251024,000000,35.98,35.99,35.98,35.99,1275,0
+SDFI.US,D,20251027,000000,35.98,36.04,35.96,36.04,3324,0
+SDFI.US,D,20251028,000000,35.9685,36.0743,35.96,35.985,5070,0
+SDFI.US,D,20251029,000000,35.91,35.91,35.91,35.91,24732,0
+SDFI.US,D,20251030,000000,35.89,35.895,35.88,35.895,1864,0
+SDFI.US,D,20251031,000000,35.93,35.93,35.82,35.905,4150,0
+SDFI.US,D,20251103,000000,35.72,35.74,35.72,35.74,68600,0
+SDFI.US,D,20251104,000000,35.76,35.76,35.74,35.76,24212,0
+SDFI.US,D,20251105,000000,35.72,35.725,35.62,35.725,9969,0
+SDFI.US,D,20251106,000000,35.77,35.81,35.76,35.795,5937,0
+SDFI.US,D,20251107,000000,35.81,35.8293,35.8,35.81,2248,0
+SDFI.US,D,20251110,000000,35.81,35.87,35.7809,35.8,26551,0
+SDFI.US,D,20251111,000000,35.83,35.89,35.8295,35.845,194848,0
+SDFI.US,D,20251112,000000,35.82,35.83,35.82,35.83,10093,0
+SDFI.US,D,20251113,000000,35.825,36.08,35.82,35.835,14819,0
+SDFI.US,D,20251114,000000,35.81,35.815,35.8,35.814,1695,0
+SDFI.US,D,20251117,000000,35.81,35.89,35.81,35.825,632,0
+SDFI.US,D,20251118,000000,35.83,35.87,35.81,35.85,3486,0
+SDFI.US,D,20251119,000000,35.861,35.904,35.8502,35.8502,2007,0
+SDFI.US,D,20251121,000000,35.897,35.9162,35.897,35.915,9166,0
+SDFI.US,D,20251124,000000,35.92,35.935,35.9,35.935,16638,0
+SDFI.US,D,20251125,000000,35.975,35.98,35.95,35.98,10434,0
+SDFI.US,D,20251126,000000,35.982,35.9848,35.97,35.9848,1462,0
+SDFI.US,D,20251128,000000,35.97,35.9798,35.96,35.9798,640,0
+SDFI.US,D,20251201,000000,35.79,35.8,35.78,35.79,60467,0
+SDFI.US,D,20251202,000000,35.81,35.83,35.8,35.83,5269,0
+SDFI.US,D,20251203,000000,35.85,35.865,35.85,35.865,3444,0
+SDFI.US,D,20251204,000000,35.845,35.86,35.83,35.83,3536,0
+SDFI.US,D,20251205,000000,35.81,36.04,35.78,35.8015,19390,0
+SDFI.US,D,20251208,000000,35.8,35.83,35.73,35.795,5272,0
+SDFI.US,D,20251209,000000,35.8,35.8,35.76,35.76,1424,0
+SDFI.US,D,20251210,000000,35.77,35.84,35.77,35.84,22171,0
+SDFI.US,D,20251211,000000,35.86,36.05,35.81,35.84,6220,0
+SDFI.US,D,20251212,000000,35.82,35.84,35.82,35.84,15005,0
+SDFI.US,D,20251215,000000,35.87,35.88,35.83,35.865,11572,0
+SDFI.US,D,20251216,000000,35.89,35.89,35.86,35.89,9416,0
+SDFI.US,D,20251217,000000,35.88,35.885,35.88,35.885,1464,0
+SDFI.US,D,20251218,000000,35.902,35.92,35.9,35.92,3949,0
+SDFI.US,D,20251219,000000,35.9096,35.91,35.89,35.91,49451,0
+SDFI.US,D,20251222,000000,35.89,35.89,35.85,35.85,196622,0
+SDFI.US,D,20251223,000000,35.87,35.88,35.87,35.87,129000,0
+SDFI.US,D,20251224,000000,35.9,35.92,35.89,35.92,6445,0
+SDFI.US,D,20251229,000000,35.96,35.97,35.94,35.97,2247,0
+SDFI.US,D,20251230,000000,35.98,35.98,35.97,35.98,861,0
+SDFI.US,D,20251231,000000,35.8,35.96,35.77,35.795,21803,0
+SDFI.US,D,20260102,000000,35.7999,35.7999,35.77,35.79,10061,0
+SDFI.US,D,20260105,000000,35.8295,35.86,35.79,35.82,32711,0
+SDFI.US,D,20260106,000000,35.82,35.84,35.81,35.84,17073,0
+SDFI.US,D,20260107,000000,35.8596,35.86,35.84,35.85,3058,0
+SDFI.US,D,20260108,000000,35.83,35.8394,35.82,35.8344,1854,0
+SDFI.US,D,20260109,000000,35.825,35.85,35.82,35.8267,3187,0
+SDFI.US,D,20260112,000000,35.82,35.84,35.79,35.84,2553,0
+SDFI.US,D,20260113,000000,35.85,35.88,35.84,35.88,38986,0
+SDFI.US,D,20260114,000000,35.85,35.86,35.81,35.86,9012,0
+SDFI.US,D,20260115,000000,35.82,35.8252,35.82,35.8252,10105,0
+SDFI.US,D,20260116,000000,35.82,35.83,35.79,35.81,10903,0
+SDFI.US,D,20260120,000000,35.8,35.8,35.78,35.8,2578,0
+SDFI.US,D,20260121,000000,35.815,35.82,35.75,35.795,19174,0
+SDFI.US,D,20260122,000000,35.805,35.82,35.79,35.805,7402,0
+SDFI.US,D,20260123,000000,35.85,35.85,35.84,35.84,304,0
+SDFI.US,D,20260126,000000,35.8598,35.8698,35.83,35.8468,20434,0
+SDFI.US,D,20260127,000000,35.8592,35.86,35.83,35.8446,58543,0
+SDFI.US,D,20260128,000000,35.84,35.847,35.82,35.834,14814,0
+SDFI.US,D,20260129,000000,35.84,35.89,35.83,35.89,68670,0
+SDFI.US,D,20260130,000000,35.89,35.915,35.88,35.8899,40400,0
+SDFI.US,D,20260202,000000,35.74,35.75,35.716,35.73,5369,0
+SDFI.US,D,20260203,000000,35.73,35.74,35.72,35.735,7720,0
+SDFI.US,D,20260204,000000,35.7401,35.745,35.72,35.74,73566,0
+SDFI.US,D,20260205,000000,35.7865,35.815,35.7865,35.815,3354,0
+SDFI.US,D,20260206,000000,35.78,35.81,35.73,35.795,9103,0
+SDFI.US,D,20260209,000000,35.83,35.83,35.82,35.82,1140,0
+SDFI.US,D,20260210,000000,35.85,35.85,35.8386,35.84,2313,0
+SDFI.US,D,20260211,000000,35.81,35.81,35.79,35.8,4391,0
+SDFI.US,D,20260212,000000,35.81,35.85,35.76,35.85,5901,0
+SDFI.US,D,20260217,000000,35.88,35.89,35.88,35.89,698,0
+SDFI.US,D,20260218,000000,35.8899,35.8899,35.88,35.88,2755,0
diff --git a/daily/us/nyse stocks/2/sho_i.us.txt b/daily/us/nyse stocks/2/sho_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c83ba78e1ac55d89504959a96b41324092906dde
--- /dev/null
+++ b/daily/us/nyse stocks/2/sho_i.us.txt	
@@ -0,0 +1,1117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHO_I.US,D,20210721,000000,25.67,25.67,25.36,25.54,41020,0
+SHO_I.US,D,20210722,000000,25.5,25.53,25.41,25.5,33768,0
+SHO_I.US,D,20210723,000000,25.42,25.47,25.3,25.46,68264,0
+SHO_I.US,D,20210726,000000,25.435,25.54,25.42,25.54,75622,0
+SHO_I.US,D,20210727,000000,25.495,25.52,25.47,25.52,53837,0
+SHO_I.US,D,20210728,000000,25.54,25.64,25.52,25.585,129297,0
+SHO_I.US,D,20210729,000000,25.64,25.69,25.5,25.69,153652,0
+SHO_I.US,D,20210730,000000,25.65,25.87,25.41,25.53,494901,0
+SHO_I.US,D,20210802,000000,25.8899,25.8899,25.45,25.5,49940,0
+SHO_I.US,D,20210803,000000,25.5,25.5,25.41,25.42,36010,0
+SHO_I.US,D,20210804,000000,25.36,25.54,25.25,25.52,74212,0
+SHO_I.US,D,20210805,000000,25.54,25.5532,25.32,25.36,58965,0
+SHO_I.US,D,20210806,000000,25.34,25.43,25.2,25.21,38087,0
+SHO_I.US,D,20210809,000000,25.2,25.3,25.08,25.17,81392,0
+SHO_I.US,D,20210810,000000,25.07,25.1,24.83,25.09,26022,0
+SHO_I.US,D,20210811,000000,25.11,25.11,24.92,25.01,31051,0
+SHO_I.US,D,20210812,000000,25.01,25.1299,25,25.07,23283,0
+SHO_I.US,D,20210813,000000,25.09,25.22,25.09,25.2,26522,0
+SHO_I.US,D,20210816,000000,25.2,25.25,25.15,25.19,41415,0
+SHO_I.US,D,20210817,000000,25.19,25.32,25.16,25.31,72488,0
+SHO_I.US,D,20210818,000000,25.3182,25.36,25.25,25.3,13511,0
+SHO_I.US,D,20210819,000000,25.27,25.48,25.27,25.42,18766,0
+SHO_I.US,D,20210820,000000,25.48,25.89,25.3515,25.84,12640,0
+SHO_I.US,D,20210823,000000,25.89,26.075,25.79,26,18622,0
+SHO_I.US,D,20210824,000000,25.9285,26,25.745,26,18348,0
+SHO_I.US,D,20210825,000000,26,26.35,25.85,26,6601,0
+SHO_I.US,D,20210826,000000,26.02,26.02,25.9,25.93,8260,0
+SHO_I.US,D,20210827,000000,25.8499,25.8499,25.8,25.84,1831,0
+SHO_I.US,D,20210830,000000,25.87,26.16,25.8402,25.91,8502,0
+SHO_I.US,D,20210831,000000,26.06,26.18,26.06,26.18,675,0
+SHO_I.US,D,20210901,000000,25.7801,26.19,25.7801,26,4535,0
+SHO_I.US,D,20210902,000000,25.9999,25.9999,25.93,25.93,1901,0
+SHO_I.US,D,20210903,000000,26.1347,26.1347,25.6301,25.6301,677,0
+SHO_I.US,D,20210907,000000,25.885,25.885,25.885,25.885,207,0
+SHO_I.US,D,20210908,000000,25.83,25.83,25.57,25.59,838,0
+SHO_I.US,D,20210909,000000,25.5401,26.01,25.54,25.69,12203,0
+SHO_I.US,D,20210910,000000,25.43,25.45,24.77,25.02,13461,0
+SHO_I.US,D,20210913,000000,25.2,25.25,25.0604,25.22,6585,0
+SHO_I.US,D,20210914,000000,25.22,25.25,25.07,25.15,8165,0
+SHO_I.US,D,20210915,000000,25.15,25.3351,25.15,25.198,6441,0
+SHO_I.US,D,20210916,000000,25.2812,25.3,25.1611,25.3,63623,0
+SHO_I.US,D,20210917,000000,25.215,25.49,25.2,25.49,2332,0
+SHO_I.US,D,20210920,000000,25.3,25.38,25.05,25.15,13835,0
+SHO_I.US,D,20210921,000000,25.27,25.38,25.15,25.38,7935,0
+SHO_I.US,D,20210922,000000,25.41,25.59,25.339,25.51,2531,0
+SHO_I.US,D,20210923,000000,25.59,25.59,25.53,25.55,6486,0
+SHO_I.US,D,20210924,000000,25.55,25.5689,25.21,25.21,5197,0
+SHO_I.US,D,20210927,000000,25.52,25.56,25.34,25.35,1304,0
+SHO_I.US,D,20210928,000000,25.13,25.23,25.1,25.13,20318,0
+SHO_I.US,D,20210929,000000,25.06,25.07,25.05,25.0699,1422,0
+SHO_I.US,D,20210930,000000,25.32,25.32,25.32,25.32,920,0
+SHO_I.US,D,20211001,000000,25.3399,25.3399,25.3399,25.3399,644,0
+SHO_I.US,D,20211004,000000,25.25,25.25,25.15,25.15,4566,0
+SHO_I.US,D,20211005,000000,25.12,25.32,25.12,25.13,8566,0
+SHO_I.US,D,20211006,000000,25.13,25.33,25.13,25.32,2138,0
+SHO_I.US,D,20211007,000000,25.4,25.4,25.285,25.3,1582,0
+SHO_I.US,D,20211008,000000,25.37,25.37,25.3,25.3,4427,0
+SHO_I.US,D,20211011,000000,25.5,25.69,25.5,25.69,1250,0
+SHO_I.US,D,20211012,000000,25.44,25.45,25.31,25.35,11608,0
+SHO_I.US,D,20211013,000000,25.2921,25.42,25.2921,25.42,6052,0
+SHO_I.US,D,20211014,000000,25.5,25.59,25.45,25.55,3914,0
+SHO_I.US,D,20211015,000000,25.45,25.45,25.4,25.4,2017,0
+SHO_I.US,D,20211018,000000,25.63,25.66,25.3477,25.55,7644,0
+SHO_I.US,D,20211019,000000,25.64,25.66,25.59,25.66,1427,0
+SHO_I.US,D,20211020,000000,25.51,25.51,25.14,25.25,38230,0
+SHO_I.US,D,20211021,000000,25.31,25.3133,25.05,25.09,14648,0
+SHO_I.US,D,20211022,000000,25.2,25.4192,25.2,25.4192,1027,0
+SHO_I.US,D,20211025,000000,25.23,25.23,25.07,25.15,12368,0
+SHO_I.US,D,20211026,000000,25.07,25.23,25.04,25.15,11688,0
+SHO_I.US,D,20211027,000000,25.21,25.25,25.0701,25.15,23442,0
+SHO_I.US,D,20211028,000000,25.19,25.38,25.19,25.34,31791,0
+SHO_I.US,D,20211029,000000,25.24,25.63,25.24,25.54,17463,0
+SHO_I.US,D,20211101,000000,25.65,25.65,25.4001,25.62,3296,0
+SHO_I.US,D,20211102,000000,25.66,25.66,25.5201,25.65,5872,0
+SHO_I.US,D,20211103,000000,25.66,25.66,25.65,25.65,10721,0
+SHO_I.US,D,20211104,000000,25.65,25.65,25.37,25.65,14079,0
+SHO_I.US,D,20211105,000000,25.64,25.75,25.4,25.67,3944,0
+SHO_I.US,D,20211108,000000,25.6976,25.79,25.62,25.79,1634,0
+SHO_I.US,D,20211109,000000,25.52,25.65,25.4613,25.65,2240,0
+SHO_I.US,D,20211110,000000,25.5299,25.5299,25.22,25.22,1783,0
+SHO_I.US,D,20211111,000000,25.54,25.54,25.21,25.25,1050,0
+SHO_I.US,D,20211112,000000,25.43,25.45,25.04,25.24,11824,0
+SHO_I.US,D,20211115,000000,25.15,25.22,25.06,25.14,10381,0
+SHO_I.US,D,20211116,000000,25.13,25.13,25.11,25.12,15176,0
+SHO_I.US,D,20211117,000000,25.28,25.28,25.17,25.19,6123,0
+SHO_I.US,D,20211118,000000,25.25,25.58,25.24,25.3011,21070,0
+SHO_I.US,D,20211119,000000,25.29,25.3,25.24,25.26,6037,0
+SHO_I.US,D,20211122,000000,25.25,25.25,25.22,25.22,855,0
+SHO_I.US,D,20211123,000000,25.1,25.195,24.59,24.815,6125,0
+SHO_I.US,D,20211124,000000,25.2893,25.2893,24.91,25.2884,1025,0
+SHO_I.US,D,20211126,000000,25.4283,25.4283,24.85,24.86,6690,0
+SHO_I.US,D,20211129,000000,24.94,25.01,24.9,25,3087,0
+SHO_I.US,D,20211130,000000,24.86,25.1815,24.85,24.905,1041,0
+SHO_I.US,D,20211201,000000,24.91,25,24.91,24.96,2416,0
+SHO_I.US,D,20211202,000000,25.25,25.31,25.1389,25.26,1450,0
+SHO_I.US,D,20211203,000000,25.14,25.16,25.14,25.16,400,0
+SHO_I.US,D,20211206,000000,25.2,25.2,25.2,25.2,259,0
+SHO_I.US,D,20211207,000000,25.35,25.455,25.2,25.26,17331,0
+SHO_I.US,D,20211208,000000,25.08,25.2,25,25.05,12185,0
+SHO_I.US,D,20211209,000000,25.1,25.3,25.05,25.1,17326,0
+SHO_I.US,D,20211210,000000,25,25.21,24.95,25.1,8741,0
+SHO_I.US,D,20211213,000000,24.95,25,24.82,24.99,16199,0
+SHO_I.US,D,20211214,000000,24.8547,24.8799,24.8547,24.8799,470,0
+SHO_I.US,D,20211215,000000,24.85,25.25,24.8,25.25,2987,0
+SHO_I.US,D,20211216,000000,25.1682,25.2737,25.1,25.25,15342,0
+SHO_I.US,D,20211217,000000,25.25,25.25,24.93,25.105,63383,0
+SHO_I.US,D,20211220,000000,25.065,25.065,24.83,24.91,8267,0
+SHO_I.US,D,20211221,000000,24.92,25.01,24.91,25.01,1894,0
+SHO_I.US,D,20211222,000000,25.01,25.05,25.01,25.05,1381,0
+SHO_I.US,D,20211227,000000,25.07,25.0899,25.07,25.08,1035,0
+SHO_I.US,D,20211228,000000,25.0817,25.16,25.0817,25.155,1013,0
+SHO_I.US,D,20211229,000000,25.03,25.17,25.01,25.1696,4785,0
+SHO_I.US,D,20211230,000000,24.83,25.11,24.83,25,3272,0
+SHO_I.US,D,20211231,000000,25.03,25.105,25.01,25.105,2805,0
+SHO_I.US,D,20220104,000000,25.0056,25.04,25,25,2715,0
+SHO_I.US,D,20220105,000000,24.84,24.977,24.53,24.53,7253,0
+SHO_I.US,D,20220106,000000,24.27,24.45,23.94,24.35,12561,0
+SHO_I.US,D,20220107,000000,24.4,24.81,24.3,24.81,23707,0
+SHO_I.US,D,20220110,000000,24.45,25.27,24.4,24.96,13081,0
+SHO_I.US,D,20220111,000000,24.96,25.22,24.82,24.82,6709,0
+SHO_I.US,D,20220112,000000,24.82,25.24,24.77,24.91,12036,0
+SHO_I.US,D,20220113,000000,25.05,25.17,25,25,6724,0
+SHO_I.US,D,20220114,000000,24.88,24.88,24.88,24.88,667,0
+SHO_I.US,D,20220118,000000,24.4,25,24.4,24.8,1998,0
+SHO_I.US,D,20220119,000000,24.8,24.98,24.5,24.65,5630,0
+SHO_I.US,D,20220120,000000,24.95,24.96,24.6,24.6,6655,0
+SHO_I.US,D,20220121,000000,24.6,24.6,24.38,24.41,20892,0
+SHO_I.US,D,20220124,000000,24.34,24.5,24.3,24.5,8105,0
+SHO_I.US,D,20220125,000000,24.233,24.45,24.233,24.39,13077,0
+SHO_I.US,D,20220126,000000,24.45,24.55,24.1699,24.17,3030,0
+SHO_I.US,D,20220127,000000,24.05,24.32,24,24,4098,0
+SHO_I.US,D,20220128,000000,23.98,24.125,23.95,24,3875,0
+SHO_I.US,D,20220131,000000,24.2899,24.2899,24.01,24.15,5122,0
+SHO_I.US,D,20220201,000000,24.29,24.37,24.15,24.29,24898,0
+SHO_I.US,D,20220202,000000,24.42,24.44,24.01,24.32,6399,0
+SHO_I.US,D,20220203,000000,24.06,24.27,24.06,24.25,10807,0
+SHO_I.US,D,20220204,000000,24.44,24.45,24,24.34,52945,0
+SHO_I.US,D,20220207,000000,24.15,24.15,23.94,23.94,23135,0
+SHO_I.US,D,20220208,000000,23.95,24.05,23.856,23.895,3416,0
+SHO_I.US,D,20220209,000000,23.8501,23.99,23.75,23.75,13003,0
+SHO_I.US,D,20220210,000000,22.85,23.55,22.85,23.285,8764,0
+SHO_I.US,D,20220211,000000,23.255,23.255,22.87,23,11082,0
+SHO_I.US,D,20220214,000000,23.3,23.3,23.04,23.04,15857,0
+SHO_I.US,D,20220215,000000,22.85,23.09,22.51,22.95,32205,0
+SHO_I.US,D,20220216,000000,23,23.05,22.8,22.95,11344,0
+SHO_I.US,D,20220217,000000,23.48,23.48,23.15,23.3163,3400,0
+SHO_I.US,D,20220218,000000,23.29,23.29,22.85,23.06,1789,0
+SHO_I.US,D,20220222,000000,23.2892,23.3905,23.02,23.02,4425,0
+SHO_I.US,D,20220223,000000,23.15,23.15,22.99,23,5307,0
+SHO_I.US,D,20220224,000000,22.95,23.11,22.47,23.11,10477,0
+SHO_I.US,D,20220225,000000,23.3166,23.392,23.3166,23.392,1335,0
+SHO_I.US,D,20220228,000000,23.41,23.91,23,23.67,17909,0
+SHO_I.US,D,20220301,000000,23.495,23.94,23.495,23.9398,1860,0
+SHO_I.US,D,20220302,000000,23.785,23.785,23.65,23.65,320,0
+SHO_I.US,D,20220303,000000,23.6001,24.17,23.6001,24.17,4722,0
+SHO_I.US,D,20220304,000000,23.82,24.2,23.82,23.9,17421,0
+SHO_I.US,D,20220307,000000,24.16,24.2,23.66,23.71,6392,0
+SHO_I.US,D,20220308,000000,23.71,23.99,22.63,23.03,8195,0
+SHO_I.US,D,20220309,000000,23.13,23.3,23.13,23.3,1261,0
+SHO_I.US,D,20220310,000000,23.07,23.65,22.9425,23.5,5141,0
+SHO_I.US,D,20220311,000000,23.12,23.12,23.1,23.1,1245,0
+SHO_I.US,D,20220314,000000,23.1,23.1,22.5704,22.5704,6624,0
+SHO_I.US,D,20220315,000000,22.19,22.74,22,22.57,4817,0
+SHO_I.US,D,20220316,000000,23.1,23.3347,22.785,23.3347,2293,0
+SHO_I.US,D,20220317,000000,23.15,23.73,23.13,23.161,5053,0
+SHO_I.US,D,20220318,000000,23.27,24.27,23.26,24.25,12836,0
+SHO_I.US,D,20220321,000000,23.65,23.71,23.65,23.71,904,0
+SHO_I.US,D,20220322,000000,23.55,24.02,23.55,23.62,3514,0
+SHO_I.US,D,20220323,000000,23.06,23.12,23.05,23.07,1664,0
+SHO_I.US,D,20220324,000000,23.25,23.5,23.14,23.14,7840,0
+SHO_I.US,D,20220325,000000,23.21,23.21,22.9,22.92,8073,0
+SHO_I.US,D,20220328,000000,22.9,22.9,22.67,22.83,4315,0
+SHO_I.US,D,20220329,000000,23.07,23.11,22.9,23.11,1983,0
+SHO_I.US,D,20220330,000000,22.8,23.1699,22.52,22.89,2643,0
+SHO_I.US,D,20220331,000000,22.9999,22.9999,22.65,22.83,2593,0
+SHO_I.US,D,20220401,000000,22.57,22.9,22.57,22.76,3932,0
+SHO_I.US,D,20220404,000000,22.85,22.94,22.79,22.86,4247,0
+SHO_I.US,D,20220405,000000,22.7,22.7,22.6,22.6,1804,0
+SHO_I.US,D,20220406,000000,22.0001,22.38,21.945,22.13,13389,0
+SHO_I.US,D,20220407,000000,22.05,22.47,22,22.47,10700,0
+SHO_I.US,D,20220408,000000,22.15,22.5,21.95,21.95,1335,0
+SHO_I.US,D,20220411,000000,22.46,22.46,22.31,22.31,1050,0
+SHO_I.US,D,20220412,000000,21.9064,23.04,21.9064,23.04,13640,0
+SHO_I.US,D,20220413,000000,22.4,22.67,22.01,22.2,8928,0
+SHO_I.US,D,20220414,000000,22.2,22.2,21.95,22.17,2584,0
+SHO_I.US,D,20220418,000000,21.92,21.97,21.65,21.85,3737,0
+SHO_I.US,D,20220419,000000,21.76,21.98,21.5301,21.75,4330,0
+SHO_I.US,D,20220420,000000,22.38,22.4,21.83,21.85,8234,0
+SHO_I.US,D,20220421,000000,21.81,21.85,21.26,21.26,9896,0
+SHO_I.US,D,20220422,000000,21.5,21.5,21.22,21.24,2217,0
+SHO_I.US,D,20220425,000000,21.415,21.575,21.3955,21.5,852,0
+SHO_I.US,D,20220426,000000,21.53,21.55,21.44,21.44,3260,0
+SHO_I.US,D,20220427,000000,21.27,21.27,20.81,20.81,4399,0
+SHO_I.US,D,20220428,000000,20.5452,20.85,20.5452,20.85,564,0
+SHO_I.US,D,20220429,000000,20.83,20.91,20.65,20.88,30050,0
+SHO_I.US,D,20220502,000000,20.68,20.9063,20.27,20.2999,5441,0
+SHO_I.US,D,20220503,000000,20.9,20.9,20.35,20.4,9616,0
+SHO_I.US,D,20220504,000000,20.38,20.7,20.35,20.7,9497,0
+SHO_I.US,D,20220505,000000,20.9,20.9,19.76,19.76,16716,0
+SHO_I.US,D,20220506,000000,20.0139,20.0139,19.55,19.85,22381,0
+SHO_I.US,D,20220509,000000,19.6,19.6,18.8,18.82,12277,0
+SHO_I.US,D,20220510,000000,19.73,19.74,18.6,18.6,10210,0
+SHO_I.US,D,20220511,000000,18.51,18.9677,18.5,18.51,4556,0
+SHO_I.US,D,20220512,000000,18.76,19.09,18.42,18.8499,11204,0
+SHO_I.US,D,20220513,000000,19.0999,19.25,18.98,19.25,45384,0
+SHO_I.US,D,20220516,000000,20.8799,20.8799,20.4,20.52,63933,0
+SHO_I.US,D,20220517,000000,20.75,20.75,20.49,20.49,9775,0
+SHO_I.US,D,20220518,000000,20.5,20.57,20.38,20.45,37566,0
+SHO_I.US,D,20220519,000000,20.45,20.7,20.17,20.46,9169,0
+SHO_I.US,D,20220520,000000,20.55,20.98,20.46,20.66,16245,0
+SHO_I.US,D,20220523,000000,20.97,20.98,20.7,20.77,997,0
+SHO_I.US,D,20220524,000000,20.78,20.828,20.65,20.66,4687,0
+SHO_I.US,D,20220525,000000,20.56,21.14,20.54,20.675,2786,0
+SHO_I.US,D,20220526,000000,20.7,20.99,20.7,20.86,4816,0
+SHO_I.US,D,20220527,000000,20.97,21.08,20.51,20.86,21807,0
+SHO_I.US,D,20220531,000000,20.87,21.14,20.86,21.1,11860,0
+SHO_I.US,D,20220601,000000,21.0431,21.4499,21.01,21.2599,10484,0
+SHO_I.US,D,20220602,000000,21.751,21.751,21.3,21.31,15561,0
+SHO_I.US,D,20220603,000000,21.26,21.7344,21,21.3427,8902,0
+SHO_I.US,D,20220606,000000,21.75,21.75,21.05,21.05,2914,0
+SHO_I.US,D,20220607,000000,21.05,21.1,20.64,20.84,25038,0
+SHO_I.US,D,20220608,000000,20.84,20.86,20.5,20.86,24745,0
+SHO_I.US,D,20220609,000000,20.87,20.87,20.6199,20.85,3206,0
+SHO_I.US,D,20220610,000000,20.66,21.0499,20.35,20.8,17169,0
+SHO_I.US,D,20220613,000000,20.51,20.81,20.07,20.07,11366,0
+SHO_I.US,D,20220614,000000,20.5,20.5,19.31,19.44,26031,0
+SHO_I.US,D,20220615,000000,19.3718,19.95,19.3718,19.6,5061,0
+SHO_I.US,D,20220616,000000,19.45,19.76,18.6001,18.76,32379,0
+SHO_I.US,D,20220617,000000,19.3149,19.505,19.13,19.14,6707,0
+SHO_I.US,D,20220621,000000,19.4,19.9,19.27,19.59,21755,0
+SHO_I.US,D,20220622,000000,19.9,19.95,19.8,19.81,4862,0
+SHO_I.US,D,20220623,000000,19.68,19.85,19.54,19.75,5216,0
+SHO_I.US,D,20220624,000000,20,20.74,20,20.37,28053,0
+SHO_I.US,D,20220627,000000,20.3699,20.9,20.36,20.76,7352,0
+SHO_I.US,D,20220628,000000,20.54,20.55,20.36,20.36,2713,0
+SHO_I.US,D,20220629,000000,20.48,20.51,20.37,20.51,10813,0
+SHO_I.US,D,20220630,000000,20.58,20.74,20.3101,20.6,8724,0
+SHO_I.US,D,20220705,000000,20.31,20.45,20.05,20.05,3448,0
+SHO_I.US,D,20220706,000000,20.19,20.45,20.14,20.23,3546,0
+SHO_I.US,D,20220707,000000,20.35,20.5999,20.35,20.58,8441,0
+SHO_I.US,D,20220708,000000,20.48,20.86,20.43,20.71,7222,0
+SHO_I.US,D,20220711,000000,20.6369,20.75,20.61,20.75,6153,0
+SHO_I.US,D,20220712,000000,20.75,21.12,20.75,20.9006,6365,0
+SHO_I.US,D,20220713,000000,20.82,20.84,20.6522,20.6522,1515,0
+SHO_I.US,D,20220714,000000,20.81,20.84,20.81,20.84,823,0
+SHO_I.US,D,20220715,000000,21.3,21.3,21,21.15,2951,0
+SHO_I.US,D,20220718,000000,21.12,21.33,21.04,21.3,8422,0
+SHO_I.US,D,20220719,000000,21.38,21.5,21.335,21.4,13509,0
+SHO_I.US,D,20220720,000000,21.6,21.74,21.6,21.66,15714,0
+SHO_I.US,D,20220721,000000,21.68,21.87,21.66,21.87,2895,0
+SHO_I.US,D,20220722,000000,22.1,22.1,21.985,22.09,5515,0
+SHO_I.US,D,20220725,000000,21.84,22.25,21.84,22.15,40352,0
+SHO_I.US,D,20220726,000000,22.2,22.2,22,22,4404,0
+SHO_I.US,D,20220727,000000,22.1899,22.23,22.0101,22.0101,2771,0
+SHO_I.US,D,20220728,000000,22.02,22.12,21.975,22.11,11129,0
+SHO_I.US,D,20220729,000000,21.82,22.25,21.82,22.22,5474,0
+SHO_I.US,D,20220801,000000,22.07,22.1499,21.9906,22.11,11961,0
+SHO_I.US,D,20220802,000000,22.11,22.25,22.11,22.25,3342,0
+SHO_I.US,D,20220803,000000,22.2364,22.705,22.2364,22.705,2690,0
+SHO_I.US,D,20220804,000000,22.69,23.15,22.59,22.98,24927,0
+SHO_I.US,D,20220805,000000,22.9,22.92,22.6501,22.9,11963,0
+SHO_I.US,D,20220808,000000,22.7,22.73,22.0101,22.65,16663,0
+SHO_I.US,D,20220809,000000,22.66,22.75,22.66,22.75,9330,0
+SHO_I.US,D,20220810,000000,22.82,22.87,22.8,22.85,12805,0
+SHO_I.US,D,20220811,000000,23.22,23.22,22.8,23.0385,1729,0
+SHO_I.US,D,20220812,000000,23.24,23.61,23.04,23.09,6815,0
+SHO_I.US,D,20220815,000000,23.11,23.39,23,23.39,2171,0
+SHO_I.US,D,20220816,000000,23.05,23.735,22.55,22.85,26254,0
+SHO_I.US,D,20220817,000000,22.5,23.06,22.255,22.72,10187,0
+SHO_I.US,D,20220818,000000,22.78,22.78,22.5301,22.63,3446,0
+SHO_I.US,D,20220819,000000,22.51,22.6,22.5,22.5999,4657,0
+SHO_I.US,D,20220822,000000,22.5,22.615,22.04,22.04,43233,0
+SHO_I.US,D,20220823,000000,22.36,22.39,21.88,21.88,17058,0
+SHO_I.US,D,20220824,000000,21.88,22.0593,20.9,22.0593,15206,0
+SHO_I.US,D,20220826,000000,21.6,22.25,21.6,21.97,3243,0
+SHO_I.US,D,20220829,000000,21.91,22.295,21.9,21.9,5227,0
+SHO_I.US,D,20220830,000000,21.47,21.78,21.43,21.78,1463,0
+SHO_I.US,D,20220831,000000,21.49,21.65,20.5,21.19,7017,0
+SHO_I.US,D,20220901,000000,20.9899,21.05,20.5,20.75,11032,0
+SHO_I.US,D,20220902,000000,20.8,20.8,20.62,20.79,800,0
+SHO_I.US,D,20220906,000000,21.8,21.8,20.8,20.8,5640,0
+SHO_I.US,D,20220907,000000,20.92,20.92,20.6,20.63,55078,0
+SHO_I.US,D,20220908,000000,20.6,20.86,20.23,20.47,27862,0
+SHO_I.US,D,20220909,000000,20.63,20.65,20.06,20.29,16913,0
+SHO_I.US,D,20220912,000000,20.5,20.65,20.12,20.45,29529,0
+SHO_I.US,D,20220913,000000,20.4,20.45,19.8,20.12,44942,0
+SHO_I.US,D,20220914,000000,20.06,20.25,20.01,20.2499,12619,0
+SHO_I.US,D,20220915,000000,20.25,20.25,20.0952,20.1199,8946,0
+SHO_I.US,D,20220916,000000,20,20.2,19.9982,20.2,77742,0
+SHO_I.US,D,20220919,000000,19.94,20,19.8609,20,38875,0
+SHO_I.US,D,20220920,000000,19.9,20,19.64,19.806,56132,0
+SHO_I.US,D,20220921,000000,20.08,20.1599,19.61,19.9,24688,0
+SHO_I.US,D,20220922,000000,19.585,19.7732,19.47,19.7,22986,0
+SHO_I.US,D,20220923,000000,19.81,19.81,19.1099,19.4,10328,0
+SHO_I.US,D,20220926,000000,19.1,19.61,19.1,19.61,19317,0
+SHO_I.US,D,20220927,000000,19.3,19.5,19.3,19.5,5642,0
+SHO_I.US,D,20220928,000000,19.49,19.54,19.2,19.54,19265,0
+SHO_I.US,D,20220929,000000,19.1,19.21,18.8,19.05,11298,0
+SHO_I.US,D,20220930,000000,18.8,18.8,18.4,18.54,50836,0
+SHO_I.US,D,20221003,000000,18.5,19.09,18.5,19.07,5413,0
+SHO_I.US,D,20221004,000000,19.2605,19.4675,18.78,19.2603,5976,0
+SHO_I.US,D,20221005,000000,19.3326,19.4,18.5663,18.9985,11915,0
+SHO_I.US,D,20221006,000000,19.1,19.1,19.1,19.1,290,0
+SHO_I.US,D,20221010,000000,18.99,18.99,18.7022,18.7022,967,0
+SHO_I.US,D,20221011,000000,19.0298,19.0298,18.6,18.71,2365,0
+SHO_I.US,D,20221012,000000,18.5,18.81,18.5,18.69,2271,0
+SHO_I.US,D,20221013,000000,18.303,18.305,17.94,18.26,9439,0
+SHO_I.US,D,20221014,000000,17.96,18.84,17.89,18.84,10390,0
+SHO_I.US,D,20221017,000000,18.77,18.77,18.28,18.485,8040,0
+SHO_I.US,D,20221018,000000,18.45,18.56,18.25,18.44,6916,0
+SHO_I.US,D,20221019,000000,18.23,18.28,18.1101,18.1254,9119,0
+SHO_I.US,D,20221020,000000,18.1,18.23,18.05,18.0855,26365,0
+SHO_I.US,D,20221021,000000,17.9,18.12,17.67,18.02,35907,0
+SHO_I.US,D,20221024,000000,17.86,17.86,17.68,17.74,50426,0
+SHO_I.US,D,20221025,000000,17.74,17.79,17.64,17.68,39785,0
+SHO_I.US,D,20221026,000000,17.7866,17.8,17.7,17.75,7560,0
+SHO_I.US,D,20221027,000000,17.75,17.85,17.75,17.85,1366,0
+SHO_I.US,D,20221028,000000,17.92,18.01,17.7875,17.8,19957,0
+SHO_I.US,D,20221031,000000,17.78,17.98,17.75,17.83,14261,0
+SHO_I.US,D,20221101,000000,17.8999,18.05,17.77,18.04,10819,0
+SHO_I.US,D,20221102,000000,18,18.22,18,18.09,13811,0
+SHO_I.US,D,20221103,000000,18.5651,18.5651,17.77,18.2,10295,0
+SHO_I.US,D,20221104,000000,18.46,18.46,18.46,18.46,1275,0
+SHO_I.US,D,20221107,000000,18.1,18.39,18.1,18.39,5678,0
+SHO_I.US,D,20221108,000000,18.27,18.39,18.2385,18.39,1132,0
+SHO_I.US,D,20221109,000000,18.1,18.375,18.1,18.25,2628,0
+SHO_I.US,D,20221110,000000,18.62,19.01,18.62,19,3203,0
+SHO_I.US,D,20221111,000000,19.09,19.74,18.42,19.74,3309,0
+SHO_I.US,D,20221115,000000,19.51,19.58,19.0139,19.3486,11237,0
+SHO_I.US,D,20221116,000000,19.01,19.06,19,19,1937,0
+SHO_I.US,D,20221117,000000,18.55,18.68,18.25,18.42,11970,0
+SHO_I.US,D,20221118,000000,18.21,18.25,17.72,18,5758,0
+SHO_I.US,D,20221121,000000,17.99,17.99,17.79,17.97,30046,0
+SHO_I.US,D,20221122,000000,17.89,18.19,17.89,18.19,11781,0
+SHO_I.US,D,20221123,000000,17.86,18.5438,17.82,18.5438,2093,0
+SHO_I.US,D,20221125,000000,18.4,18.43,18.4,18.4,2233,0
+SHO_I.US,D,20221128,000000,18.46,18.4894,18.06,18.13,2743,0
+SHO_I.US,D,20221129,000000,18.21,18.3202,17.89,18.07,29263,0
+SHO_I.US,D,20221130,000000,18.07,18.2399,17.725,18.105,12441,0
+SHO_I.US,D,20221201,000000,18.3,18.7836,18.3,18.54,3982,0
+SHO_I.US,D,20221202,000000,18.4887,18.71,18.34,18.6,5693,0
+SHO_I.US,D,20221205,000000,18.3,18.5,17.9635,18.0397,11935,0
+SHO_I.US,D,20221206,000000,18.02,18.45,17.86,18,105649,0
+SHO_I.US,D,20221207,000000,18.1,18.1799,18,18.1,31037,0
+SHO_I.US,D,20221208,000000,18.01,18.2862,18.01,18.2,3629,0
+SHO_I.US,D,20221209,000000,18.2,18.305,18.2,18.2,4554,0
+SHO_I.US,D,20221212,000000,18.1999,18.3,18,18.2617,15999,0
+SHO_I.US,D,20221213,000000,18.41,18.55,18.27,18.34,20504,0
+SHO_I.US,D,20221214,000000,18.6875,18.6875,18.18,18.18,1150,0
+SHO_I.US,D,20221215,000000,18.13,18.375,18.13,18.3,2513,0
+SHO_I.US,D,20221216,000000,18.18,18.4,18.16,18.35,10470,0
+SHO_I.US,D,20221219,000000,18.19,18.6,18.19,18.53,6969,0
+SHO_I.US,D,20221220,000000,18.53,18.53,18.2701,18.44,4134,0
+SHO_I.US,D,20221221,000000,18.2424,18.54,18.23,18.54,16372,0
+SHO_I.US,D,20221222,000000,18.54,18.54,18.05,18.05,1351,0
+SHO_I.US,D,20221223,000000,18.12,18.375,18.05,18.34,3762,0
+SHO_I.US,D,20221227,000000,18.06,18.075,17.8,17.8,1990,0
+SHO_I.US,D,20221228,000000,17.9,18.11,17.8,18.11,20908,0
+SHO_I.US,D,20221229,000000,17.55,18.1399,17.51,17.9769,10631,0
+SHO_I.US,D,20221230,000000,17.7499,18,17.51,17.99,21422,0
+SHO_I.US,D,20230103,000000,18.02,18.25,17.92,18.24,27219,0
+SHO_I.US,D,20230104,000000,18.15,18.39,18.1499,18.39,18655,0
+SHO_I.US,D,20230105,000000,18.19,18.45,18.17,18.45,28490,0
+SHO_I.US,D,20230106,000000,18.65,18.65,18.425,18.59,8495,0
+SHO_I.US,D,20230109,000000,18.44,18.59,18.44,18.5899,1904,0
+SHO_I.US,D,20230110,000000,18.3,19.27,18.3,19,53067,0
+SHO_I.US,D,20230111,000000,19.12,19.12,18.75,18.91,53962,0
+SHO_I.US,D,20230112,000000,18.82,19.02,18.75,18.92,4724,0
+SHO_I.US,D,20230113,000000,18.93,19.13,18.87,19,9886,0
+SHO_I.US,D,20230117,000000,19.21,19.23,18.915,19.23,97983,0
+SHO_I.US,D,20230118,000000,19.23,19.488,19.23,19.39,4667,0
+SHO_I.US,D,20230119,000000,19.3,19.35,19.3,19.35,4284,0
+SHO_I.US,D,20230120,000000,19.26,19.46,19.26,19.43,5831,0
+SHO_I.US,D,20230123,000000,19.26,19.8,19.26,19.8,7426,0
+SHO_I.US,D,20230124,000000,19.76,20.29,19.76,20.29,15471,0
+SHO_I.US,D,20230125,000000,20.25,20.29,20.04,20.12,1777,0
+SHO_I.US,D,20230126,000000,20.16,20.42,20.16,20.27,5815,0
+SHO_I.US,D,20230127,000000,20.2699,20.42,20.0701,20.42,77238,0
+SHO_I.US,D,20230130,000000,20.3,20.325,20.29,20.29,11552,0
+SHO_I.US,D,20230131,000000,20.31,20.61,20.31,20.59,14753,0
+SHO_I.US,D,20230201,000000,20.59,21.15,20.59,21.15,2440,0
+SHO_I.US,D,20230202,000000,21,21.5,20.7348,21.5,7286,0
+SHO_I.US,D,20230203,000000,21.3601,21.3601,21.15,21.15,3457,0
+SHO_I.US,D,20230206,000000,21.15,21.325,21.0586,21.0586,902,0
+SHO_I.US,D,20230207,000000,21,21.02,20.99,21,2587,0
+SHO_I.US,D,20230208,000000,20.7752,21.41,20.73,21.41,9290,0
+SHO_I.US,D,20230209,000000,21.2635,21.2635,21.2635,21.2635,544,0
+SHO_I.US,D,20230213,000000,21.7106,21.7106,21.31,21.35,884,0
+SHO_I.US,D,20230214,000000,21.2255,21.2255,21.15,21.15,1483,0
+SHO_I.US,D,20230215,000000,21,21.54,21,21.065,2142,0
+SHO_I.US,D,20230216,000000,21.09,21.59,20.89,21.59,12922,0
+SHO_I.US,D,20230217,000000,20.86,21.43,20.86,21.34,1202,0
+SHO_I.US,D,20230221,000000,20.6884,20.69,20.12,20.12,7548,0
+SHO_I.US,D,20230222,000000,20.1,20.7,20.1,20.7,2178,0
+SHO_I.US,D,20230223,000000,20.98,20.98,20.44,20.728,2636,0
+SHO_I.US,D,20230224,000000,20.73,20.73,20.14,20.18,3088,0
+SHO_I.US,D,20230227,000000,20.18,20.18,20.161,20.161,343,0
+SHO_I.US,D,20230228,000000,20.66,20.79,20.45,20.78,14484,0
+SHO_I.US,D,20230301,000000,20.12,20.25,20.12,20.25,2599,0
+SHO_I.US,D,20230302,000000,20.36,20.435,20.36,20.435,1004,0
+SHO_I.US,D,20230303,000000,20.475,20.65,20.475,20.65,7714,0
+SHO_I.US,D,20230306,000000,20.4539,20.49,20.1,20.15,2985,0
+SHO_I.US,D,20230307,000000,20.12,20.2399,20.12,20.224,716,0
+SHO_I.US,D,20230308,000000,20.55,20.76,20.1,20.1,2780,0
+SHO_I.US,D,20230309,000000,20.1,20.18,19.26,19.9,5367,0
+SHO_I.US,D,20230310,000000,19.7,19.7,19.65,19.65,270,0
+SHO_I.US,D,20230313,000000,19.25,19.32,19.024,19.05,5252,0
+SHO_I.US,D,20230314,000000,19.5,19.59,19.2,19.2,1791,0
+SHO_I.US,D,20230315,000000,19.2,19.22,19.11,19.11,1529,0
+SHO_I.US,D,20230316,000000,19,19.08,18.76,18.76,5360,0
+SHO_I.US,D,20230317,000000,18.8,18.9599,18.76,18.95,1533,0
+SHO_I.US,D,20230320,000000,18.98,18.98,18.62,18.66,1114,0
+SHO_I.US,D,20230322,000000,18.66,18.66,18.45,18.45,2980,0
+SHO_I.US,D,20230323,000000,18.6699,18.715,18.6,18.65,13135,0
+SHO_I.US,D,20230324,000000,18.51,18.51,18.41,18.41,713,0
+SHO_I.US,D,20230327,000000,18.63,18.63,18.48,18.55,5388,0
+SHO_I.US,D,20230328,000000,18.3,18.5,18.29,18.5,820,0
+SHO_I.US,D,20230329,000000,18.55,18.97,18.55,18.97,9130,0
+SHO_I.US,D,20230330,000000,18.2897,18.2897,18.2897,18.2897,627,0
+SHO_I.US,D,20230331,000000,18.985,19.22,18.985,19.16,3421,0
+SHO_I.US,D,20230403,000000,19.15,19.51,19.15,19.3972,16354,0
+SHO_I.US,D,20230404,000000,19.24,19.35,19.21,19.35,2830,0
+SHO_I.US,D,20230405,000000,19.5269,19.71,19.48,19.65,5585,0
+SHO_I.US,D,20230406,000000,19.65,19.6712,19.63,19.65,2928,0
+SHO_I.US,D,20230410,000000,19.65,19.84,19.65,19.65,3188,0
+SHO_I.US,D,20230411,000000,19.65,19.65,19.4,19.6,1896,0
+SHO_I.US,D,20230412,000000,19.6,19.9,19.48,19.4961,26161,0
+SHO_I.US,D,20230414,000000,19,20.0124,19,20.0124,1496,0
+SHO_I.US,D,20230417,000000,20.49,20.61,19.72,19.72,1631,0
+SHO_I.US,D,20230418,000000,20.25,20.25,19.6501,20.06,1367,0
+SHO_I.US,D,20230419,000000,20.02,20.02,20.02,20.02,251,0
+SHO_I.US,D,20230421,000000,19.9769,20.75,19.9769,20.75,3162,0
+SHO_I.US,D,20230424,000000,20.46,20.5,20.46,20.5,1058,0
+SHO_I.US,D,20230425,000000,20.4,20.43,20.36,20.36,6180,0
+SHO_I.US,D,20230426,000000,20.4123,20.4123,20.36,20.36,12864,0
+SHO_I.US,D,20230427,000000,20.28,20.36,19.94,19.94,18448,0
+SHO_I.US,D,20230428,000000,19.98,20.21,19.8793,20.09,28058,0
+SHO_I.US,D,20230501,000000,20.19,20.25,19.9,19.95,4572,0
+SHO_I.US,D,20230502,000000,19.5773,19.61,19.34,19.5,7925,0
+SHO_I.US,D,20230503,000000,19.59,19.96,19.59,19.84,4563,0
+SHO_I.US,D,20230504,000000,19.4,19.9112,19.09,19.4,16716,0
+SHO_I.US,D,20230505,000000,19.95,19.95,19.245,19.47,7836,0
+SHO_I.US,D,20230508,000000,19.415,19.46,19.28,19.4,901,0
+SHO_I.US,D,20230509,000000,19.4,19.4,19.073,19.4,5000,0
+SHO_I.US,D,20230510,000000,20.1937,20.1937,19,19.15,7581,0
+SHO_I.US,D,20230511,000000,19.11,19.11,18.99,18.99,9085,0
+SHO_I.US,D,20230512,000000,18.99,19.35,18.71,18.99,10263,0
+SHO_I.US,D,20230515,000000,19.02,19.04,18.99,18.99,6046,0
+SHO_I.US,D,20230516,000000,19,19,18.95,18.9999,2450,0
+SHO_I.US,D,20230517,000000,19.01,19.12,18.9,19,2114,0
+SHO_I.US,D,20230518,000000,19.06,19.15,19.05,19.15,5400,0
+SHO_I.US,D,20230519,000000,19.17,19.3,19.1,19.3,612,0
+SHO_I.US,D,20230522,000000,19.255,19.275,19.12,19.275,2121,0
+SHO_I.US,D,20230523,000000,19.16,19.255,19.16,19.16,4324,0
+SHO_I.US,D,20230524,000000,19.16,19.16,18.99,19.09,5324,0
+SHO_I.US,D,20230525,000000,18.99,19.125,18.15,18.15,9279,0
+SHO_I.US,D,20230526,000000,18.55,18.65,18.35,18.4384,20109,0
+SHO_I.US,D,20230530,000000,18.6554,18.85,18.5,18.5,3298,0
+SHO_I.US,D,20230531,000000,18.44,19.02,18.44,19.02,23910,0
+SHO_I.US,D,20230601,000000,18.4785,18.81,18.44,18.61,6110,0
+SHO_I.US,D,20230602,000000,18.61,19.11,18.61,18.7354,6092,0
+SHO_I.US,D,20230605,000000,18.7,18.9,18.61,18.9,6632,0
+SHO_I.US,D,20230606,000000,19.2399,19.38,19.23,19.38,3627,0
+SHO_I.US,D,20230607,000000,19.4157,19.5,19.2573,19.2573,4239,0
+SHO_I.US,D,20230608,000000,19.01,19.165,18.69,18.92,8763,0
+SHO_I.US,D,20230609,000000,19,19.15,18.98,19.06,2842,0
+SHO_I.US,D,20230612,000000,19.02,19.135,19.01,19.135,1045,0
+SHO_I.US,D,20230613,000000,19,19.16,18.81,19.045,7772,0
+SHO_I.US,D,20230615,000000,18.96,18.99,18.8,18.8,3665,0
+SHO_I.US,D,20230616,000000,19.14,19.14,19.14,19.14,128,0
+SHO_I.US,D,20230620,000000,19.22,19.22,18.48,18.75,6285,0
+SHO_I.US,D,20230621,000000,18.74,18.91,18.63,18.72,11247,0
+SHO_I.US,D,20230622,000000,18.6501,19.22,18.6501,18.908,24768,0
+SHO_I.US,D,20230623,000000,18.8,18.86,18.74,18.86,1420,0
+SHO_I.US,D,20230626,000000,19.0899,19.22,19.0842,19.205,4674,0
+SHO_I.US,D,20230627,000000,19.21,19.32,19.21,19.28,10373,0
+SHO_I.US,D,20230628,000000,19.2,19.2,18.79,18.95,6881,0
+SHO_I.US,D,20230629,000000,18.82,18.93,18.73,18.85,2972,0
+SHO_I.US,D,20230630,000000,18.98,18.98,18.65,18.77,3161,0
+SHO_I.US,D,20230703,000000,18.93,19.09,18.8923,19.09,3421,0
+SHO_I.US,D,20230705,000000,18.99,19,18.69,18.76,4282,0
+SHO_I.US,D,20230706,000000,18.6357,18.6755,18.6357,18.6755,1490,0
+SHO_I.US,D,20230707,000000,18.8,18.8,18.8,18.8,935,0
+SHO_I.US,D,20230710,000000,18.91,18.99,18.91,18.99,1527,0
+SHO_I.US,D,20230711,000000,18.9219,18.9219,18.6654,18.6654,13622,0
+SHO_I.US,D,20230712,000000,18.68,18.8,18.532,18.62,7927,0
+SHO_I.US,D,20230713,000000,18.57,18.6,18.55,18.55,4479,0
+SHO_I.US,D,20230714,000000,18.5,18.52,18.3824,18.51,15466,0
+SHO_I.US,D,20230717,000000,18.51,18.76,18.5,18.51,3770,0
+SHO_I.US,D,20230718,000000,18.55,18.69,18.5,18.69,10295,0
+SHO_I.US,D,20230719,000000,18.56,18.7,18.56,18.7,2804,0
+SHO_I.US,D,20230720,000000,18.5,19.06,18.5,19.06,4242,0
+SHO_I.US,D,20230721,000000,18.61,18.82,18.52,18.62,1538,0
+SHO_I.US,D,20230724,000000,18.95,18.99,18.81,18.99,2266,0
+SHO_I.US,D,20230725,000000,19.14,19.14,18.73,18.73,9016,0
+SHO_I.US,D,20230726,000000,19.11,19.44,19.09,19.2468,12402,0
+SHO_I.US,D,20230727,000000,19.3,19.63,19.3,19.59,5266,0
+SHO_I.US,D,20230731,000000,20.52,20.75,19.96,20.14,21407,0
+SHO_I.US,D,20230801,000000,20.05,20.1,19.6537,19.85,6569,0
+SHO_I.US,D,20230802,000000,19.65,19.94,19.56,19.9,1894,0
+SHO_I.US,D,20230803,000000,19.4397,19.63,19.32,19.3524,3200,0
+SHO_I.US,D,20230804,000000,19.14,19.61,19.14,19.52,1329,0
+SHO_I.US,D,20230807,000000,19.25,19.41,19.25,19.4,2224,0
+SHO_I.US,D,20230808,000000,19.37,19.7245,19.3676,19.7245,19149,0
+SHO_I.US,D,20230810,000000,19.5098,19.66,19.5098,19.66,10881,0
+SHO_I.US,D,20230811,000000,19.73,19.73,19.46,19.53,1115,0
+SHO_I.US,D,20230814,000000,19.51,19.51,18.97,18.98,7679,0
+SHO_I.US,D,20230815,000000,18.96,19.042,18.7412,18.8299,3288,0
+SHO_I.US,D,20230816,000000,18.91,19.24,18.8,18.8,5234,0
+SHO_I.US,D,20230817,000000,19.1,19.2,18.8581,18.94,21101,0
+SHO_I.US,D,20230818,000000,18.88,18.93,18.88,18.93,1046,0
+SHO_I.US,D,20230821,000000,18.9,19.04,18.74,19.04,4368,0
+SHO_I.US,D,20230822,000000,18.934,18.934,18.5852,18.61,3023,0
+SHO_I.US,D,20230823,000000,18.91,18.95,18.91,18.92,1517,0
+SHO_I.US,D,20230824,000000,19.08,19.08,18.8,18.8,1311,0
+SHO_I.US,D,20230828,000000,19.08,19.2,19.08,19.2,1451,0
+SHO_I.US,D,20230829,000000,19.4478,19.75,19.3893,19.59,5521,0
+SHO_I.US,D,20230830,000000,19.75,19.8899,19.75,19.77,1618,0
+SHO_I.US,D,20230831,000000,19.7397,20.24,19.68,20.1,13722,0
+SHO_I.US,D,20230901,000000,20.082,20.082,19.6,19.6,2594,0
+SHO_I.US,D,20230905,000000,19.81,19.9,19.75,19.75,765,0
+SHO_I.US,D,20230907,000000,19.8,19.8,19.58,19.58,2559,0
+SHO_I.US,D,20230908,000000,19.7328,19.91,19.53,19.75,11736,0
+SHO_I.US,D,20230911,000000,20.28,20.28,19.945,19.95,1718,0
+SHO_I.US,D,20230912,000000,19.95,20.04,19.785,19.9,5406,0
+SHO_I.US,D,20230913,000000,19.8,19.8,19.8,19.8,499,0
+SHO_I.US,D,20230914,000000,19.6,20,19.6,20,2669,0
+SHO_I.US,D,20230915,000000,20,20.05,19.9,20,33623,0
+SHO_I.US,D,20230918,000000,20.025,20.2001,20.025,20.2001,2829,0
+SHO_I.US,D,20230919,000000,20.1,20.35,20.1,20.13,15220,0
+SHO_I.US,D,20230920,000000,20.21,20.4911,20.09,20.09,3412,0
+SHO_I.US,D,20230921,000000,20,20.2,19.993,20.2,5256,0
+SHO_I.US,D,20230922,000000,20.2,20.2,19.9,19.9,870,0
+SHO_I.US,D,20230925,000000,19.91,20.0061,19.73,20.0061,1114,0
+SHO_I.US,D,20230926,000000,19.95,20.7,19.95,20.25,10706,0
+SHO_I.US,D,20230927,000000,20.03,20.12,19.99,20,23837,0
+SHO_I.US,D,20230928,000000,20.1599,20.1599,19.75,19.97,31818,0
+SHO_I.US,D,20230929,000000,19.75,20.66,19.75,20.6,10844,0
+SHO_I.US,D,20231002,000000,20.15,20.25,20,20.08,7832,0
+SHO_I.US,D,20231003,000000,19.8,20.54,18.5,19.07,72439,0
+SHO_I.US,D,20231004,000000,18.845,19.3,18.845,19.2,32044,0
+SHO_I.US,D,20231005,000000,19.19,19.32,19.06,19.2,130020,0
+SHO_I.US,D,20231006,000000,19.2,19.25,19.2,19.25,8119,0
+SHO_I.US,D,20231010,000000,19.2,19.2,19.2,19.2,2373,0
+SHO_I.US,D,20231011,000000,19.5799,19.9573,19.48,19.86,12683,0
+SHO_I.US,D,20231012,000000,19.63,19.74,19.61,19.65,1066,0
+SHO_I.US,D,20231013,000000,19.65,19.75,19.6,19.6,3559,0
+SHO_I.US,D,20231016,000000,19.8,20.09,19.5,19.59,10609,0
+SHO_I.US,D,20231017,000000,19.6348,19.92,19.6001,19.9,45285,0
+SHO_I.US,D,20231018,000000,19.12,20.01,18.97,19.93,17790,0
+SHO_I.US,D,20231019,000000,18.97,19.98,18.97,19.43,9370,0
+SHO_I.US,D,20231020,000000,19.4,19.41,19.17,19.25,16002,0
+SHO_I.US,D,20231023,000000,19.18,19.2,19.18,19.19,1937,0
+SHO_I.US,D,20231024,000000,19.25,19.74,19.2354,19.31,36970,0
+SHO_I.US,D,20231025,000000,19,19,19,19,1439,0
+SHO_I.US,D,20231026,000000,19,19.87,19,19.26,11682,0
+SHO_I.US,D,20231027,000000,19.02,19.02,18.75,18.85,4390,0
+SHO_I.US,D,20231030,000000,18.85,19.05,18.45,18.99,4608,0
+SHO_I.US,D,20231031,000000,18.94,19.7399,18.94,19.56,8784,0
+SHO_I.US,D,20231101,000000,19.41,19.66,18.99,19.15,35729,0
+SHO_I.US,D,20231102,000000,19.39,19.4694,19.06,19.06,7872,0
+SHO_I.US,D,20231103,000000,19.36,19.36,19,19.26,52452,0
+SHO_I.US,D,20231106,000000,18.94,19.24,18.94,19.05,4572,0
+SHO_I.US,D,20231107,000000,18.824,19.08,18.824,19,2572,0
+SHO_I.US,D,20231108,000000,18.965,19.26,18.88,19.26,10967,0
+SHO_I.US,D,20231109,000000,19.05,19.0546,19,19.0163,42889,0
+SHO_I.US,D,20231110,000000,19.05,19.16,19.04,19.0501,4404,0
+SHO_I.US,D,20231113,000000,19.11,19.11,19.09,19.09,626,0
+SHO_I.US,D,20231114,000000,19.28,19.44,19,19.2,12867,0
+SHO_I.US,D,20231115,000000,19.16,19.83,19.14,19.14,63388,0
+SHO_I.US,D,20231116,000000,19.32,19.605,19.32,19.4195,14588,0
+SHO_I.US,D,20231117,000000,19.41,19.41,19.4,19.404,3097,0
+SHO_I.US,D,20231120,000000,19.2201,19.7479,19.22,19.7479,12738,0
+SHO_I.US,D,20231121,000000,19.27,19.5,19.27,19.5,1988,0
+SHO_I.US,D,20231122,000000,19.55,19.55,19.51,19.51,1542,0
+SHO_I.US,D,20231124,000000,19.53,19.53,19.53,19.53,938,0
+SHO_I.US,D,20231127,000000,19.6,19.65,19.53,19.6,3641,0
+SHO_I.US,D,20231128,000000,19.54,19.6474,19.525,19.6,4406,0
+SHO_I.US,D,20231129,000000,19.64,19.7694,19.64,19.6749,6569,0
+SHO_I.US,D,20231130,000000,19.87,20.38,19.87,20.22,24561,0
+SHO_I.US,D,20231201,000000,20.2,20.5271,20.2,20.5271,12627,0
+SHO_I.US,D,20231204,000000,20.5,20.82,20.5,20.51,3454,0
+SHO_I.US,D,20231205,000000,20.5,20.5,20.08,20.35,7023,0
+SHO_I.US,D,20231206,000000,20.519,20.62,19.926,20.4,17614,0
+SHO_I.US,D,20231207,000000,20.47,20.48,20.13,20.26,15171,0
+SHO_I.US,D,20231208,000000,20.26,20.47,20.21,20.47,3617,0
+SHO_I.US,D,20231211,000000,20.25,20.39,20.22,20.33,1844,0
+SHO_I.US,D,20231212,000000,20.2578,20.48,20.23,20.48,2274,0
+SHO_I.US,D,20231213,000000,20.25,20.64,20.23,20.57,5980,0
+SHO_I.US,D,20231214,000000,21.05,21.385,21.05,21.21,4375,0
+SHO_I.US,D,20231215,000000,20.88,21.21,20.88,21.21,1812,0
+SHO_I.US,D,20231218,000000,21.2,21.24,20.77,20.99,5203,0
+SHO_I.US,D,20231219,000000,21,21.11,20.83,20.97,7892,0
+SHO_I.US,D,20231220,000000,20.5,21.65,20.5,21.47,2483,0
+SHO_I.US,D,20231221,000000,21.56,21.64,21.12,21.64,3251,0
+SHO_I.US,D,20231222,000000,20.8836,21.57,20.8836,21.57,1237,0
+SHO_I.US,D,20231226,000000,21.8,21.8,21.58,21.58,1078,0
+SHO_I.US,D,20231227,000000,21.71,21.96,21.67,21.96,1509,0
+SHO_I.US,D,20231228,000000,21.67,21.81,21.66,21.7,3157,0
+SHO_I.US,D,20231229,000000,21.3,21.42,21.01,21.2,8397,0
+SHO_I.US,D,20240102,000000,21.61,21.65,20.72,20.79,5421,0
+SHO_I.US,D,20240103,000000,20.99,21.32,20.61,20.83,3636,0
+SHO_I.US,D,20240104,000000,20.9,20.9,20.8,20.8,755,0
+SHO_I.US,D,20240105,000000,20.78,20.83,20.66,20.66,1660,0
+SHO_I.US,D,20240108,000000,20.56,20.86,20.54,20.86,6438,0
+SHO_I.US,D,20240109,000000,20.7,20.84,20.7,20.84,2850,0
+SHO_I.US,D,20240110,000000,20.9,20.9,20.84,20.84,1448,0
+SHO_I.US,D,20240111,000000,20.73,20.85,20.73,20.85,564,0
+SHO_I.US,D,20240112,000000,20.85,21,20.7772,20.7772,13067,0
+SHO_I.US,D,20240116,000000,20.75,20.75,20.5,20.5,2278,0
+SHO_I.US,D,20240117,000000,20.51,20.54,20.47,20.48,3310,0
+SHO_I.US,D,20240118,000000,20.37,20.53,20.37,20.5,3316,0
+SHO_I.US,D,20240119,000000,20.49,20.5,20.415,20.415,1195,0
+SHO_I.US,D,20240122,000000,20.42,20.42,20.28,20.31,7885,0
+SHO_I.US,D,20240123,000000,20.31,20.445,20.25,20.32,11177,0
+SHO_I.US,D,20240124,000000,20.48,20.48,20.25,20.44,12419,0
+SHO_I.US,D,20240125,000000,20.465,20.56,20.44,20.44,2370,0
+SHO_I.US,D,20240126,000000,20.44,20.75,20.44,20.67,10571,0
+SHO_I.US,D,20240129,000000,20.73,20.87,20.53,20.53,11887,0
+SHO_I.US,D,20240130,000000,20.49,20.51,20.08,20.14,20700,0
+SHO_I.US,D,20240131,000000,20.09,20.1927,19.84,19.9,9723,0
+SHO_I.US,D,20240201,000000,19.84,20.29,19.84,20.26,15796,0
+SHO_I.US,D,20240202,000000,20.26,20.26,20.02,20.02,1283,0
+SHO_I.US,D,20240205,000000,20.0999,20.1,19.84,20.1,18101,0
+SHO_I.US,D,20240206,000000,19.945,20,19.945,20,1127,0
+SHO_I.US,D,20240207,000000,20.1,20.25,19.98,19.98,5616,0
+SHO_I.US,D,20240208,000000,19.9504,20.12,19.95,20.12,6483,0
+SHO_I.US,D,20240209,000000,20.06,20.3,20.05,20.24,5279,0
+SHO_I.US,D,20240213,000000,20.05,20.06,20.05,20.06,453,0
+SHO_I.US,D,20240214,000000,20.26,20.26,20.2526,20.26,2288,0
+SHO_I.US,D,20240215,000000,20.1,20.34,20.1,20.15,6533,0
+SHO_I.US,D,20240216,000000,20.05,20.05,20.05,20.05,706,0
+SHO_I.US,D,20240220,000000,20.05,20.15,20.05,20.05,1373,0
+SHO_I.US,D,20240223,000000,20.54,20.54,20.2,20.23,4487,0
+SHO_I.US,D,20240226,000000,20.23,20.4,20.215,20.37,2343,0
+SHO_I.US,D,20240227,000000,20.19,20.3,20.19,20.3,1251,0
+SHO_I.US,D,20240228,000000,20.2732,20.34,20.05,20.05,4262,0
+SHO_I.US,D,20240229,000000,20.05,20.68,20.05,20.49,23573,0
+SHO_I.US,D,20240301,000000,20.43,20.43,19.85,20,10739,0
+SHO_I.US,D,20240304,000000,20,20.17,20,20.17,2179,0
+SHO_I.US,D,20240305,000000,20.195,20.2,19.89,19.89,3259,0
+SHO_I.US,D,20240306,000000,20,20,20,20,1110,0
+SHO_I.US,D,20240307,000000,20.04,20.2799,20,20,92001,0
+SHO_I.US,D,20240308,000000,20,20.28,20,20.26,6200,0
+SHO_I.US,D,20240311,000000,20.25,20.5997,20.25,20.44,9914,0
+SHO_I.US,D,20240312,000000,20.3379,20.5799,20.3379,20.5,2363,0
+SHO_I.US,D,20240313,000000,20.5,20.58,20.43,20.43,5087,0
+SHO_I.US,D,20240314,000000,20.4,20.59,20.3892,20.3997,5416,0
+SHO_I.US,D,20240315,000000,20.295,20.295,20.295,20.295,606,0
+SHO_I.US,D,20240318,000000,20.4,20.6401,20.3,20.3,6125,0
+SHO_I.US,D,20240319,000000,20.4569,20.735,20.4569,20.735,5602,0
+SHO_I.US,D,20240320,000000,20.81,21.05,20.72,20.96,5587,0
+SHO_I.US,D,20240321,000000,21.11,21.2925,21.01,21.01,4732,0
+SHO_I.US,D,20240322,000000,21.21,21.21,20.97,21.16,1447,0
+SHO_I.US,D,20240325,000000,21.19,21.19,20.98,21.0685,1847,0
+SHO_I.US,D,20240326,000000,20.76,21.08,20.5774,21.08,10181,0
+SHO_I.US,D,20240327,000000,20.78,20.96,20.78,20.83,5953,0
+SHO_I.US,D,20240328,000000,20.96,20.98,19.61,19.86,52782,0
+SHO_I.US,D,20240401,000000,20.03,20.13,19.85,20.13,33580,0
+SHO_I.US,D,20240402,000000,20,20.3,19.93,20.3,32214,0
+SHO_I.US,D,20240403,000000,20.35,20.45,20.35,20.45,2782,0
+SHO_I.US,D,20240404,000000,20.37,20.56,20.22,20.56,3257,0
+SHO_I.US,D,20240405,000000,20.44,20.45,19.99,20.45,4811,0
+SHO_I.US,D,20240408,000000,20.39,20.49,20.25,20.49,6348,0
+SHO_I.US,D,20240409,000000,20.29,20.47,20.19,20.235,4681,0
+SHO_I.US,D,20240410,000000,20.175,20.175,19.86,20,26364,0
+SHO_I.US,D,20240411,000000,20.02,20.14,19.82,19.82,3090,0
+SHO_I.US,D,20240412,000000,19.84,20.23,19.84,20,4884,0
+SHO_I.US,D,20240415,000000,20.13,20.2099,19.81,19.88,18252,0
+SHO_I.US,D,20240416,000000,19.95,20,19.65,19.76,4910,0
+SHO_I.US,D,20240417,000000,19.82,20.015,19.82,19.89,2056,0
+SHO_I.US,D,20240418,000000,19.85,19.85,19.83,19.85,5267,0
+SHO_I.US,D,20240419,000000,19.9,20.005,19.85,19.9,1908,0
+SHO_I.US,D,20240422,000000,19.8647,19.8647,19.85,19.85,1376,0
+SHO_I.US,D,20240423,000000,20.15,20.265,20.0283,20.265,1927,0
+SHO_I.US,D,20240424,000000,20.08,20.08,20,20,737,0
+SHO_I.US,D,20240425,000000,19.93,19.93,19.66,19.66,658,0
+SHO_I.US,D,20240426,000000,19.8,19.8,19.6941,19.75,4227,0
+SHO_I.US,D,20240429,000000,19.89,19.89,19.65,19.77,2432,0
+SHO_I.US,D,20240430,000000,19.7586,19.7586,19.53,19.53,1963,0
+SHO_I.US,D,20240501,000000,19.57,19.64,19.57,19.64,1501,0
+SHO_I.US,D,20240502,000000,19.8096,19.8096,19.67,19.73,2450,0
+SHO_I.US,D,20240503,000000,19.98,20.03,19.7,19.885,4063,0
+SHO_I.US,D,20240506,000000,19.87,20.12,19.87,20.06,9646,0
+SHO_I.US,D,20240507,000000,20.07,20.12,19.96,20.08,7413,0
+SHO_I.US,D,20240508,000000,20.15,20.15,19.85,19.8999,9712,0
+SHO_I.US,D,20240509,000000,19.85,19.85,19.7,19.8,5331,0
+SHO_I.US,D,20240510,000000,19.81,19.81,19.6499,19.65,7133,0
+SHO_I.US,D,20240513,000000,19.7,19.79,19.6,19.6,1569,0
+SHO_I.US,D,20240514,000000,19.6,19.7801,19.6,19.67,1920,0
+SHO_I.US,D,20240515,000000,19.86,19.86,19.75,19.82,2149,0
+SHO_I.US,D,20240516,000000,19.95,19.95,19.8001,19.8165,4373,0
+SHO_I.US,D,20240517,000000,19.74,19.85,19.74,19.85,15086,0
+SHO_I.US,D,20240520,000000,19.9,19.93,19.83,19.93,1746,0
+SHO_I.US,D,20240521,000000,19.93,20.0433,19.93,20.0401,21505,0
+SHO_I.US,D,20240522,000000,20,20,20,20,12445,0
+SHO_I.US,D,20240523,000000,19.84,19.9,19.84,19.9,13845,0
+SHO_I.US,D,20240524,000000,19.9694,20.09,19.9,20.09,12008,0
+SHO_I.US,D,20240528,000000,20.19,20.2037,19.9623,19.9623,2225,0
+SHO_I.US,D,20240529,000000,19.9051,20.07,19.4,19.5099,24256,0
+SHO_I.US,D,20240530,000000,19.52,19.8457,19.46,19.62,3845,0
+SHO_I.US,D,20240531,000000,19.6,19.8,19.57,19.6,6567,0
+SHO_I.US,D,20240603,000000,19.67,20.21,19.64,20.1,10486,0
+SHO_I.US,D,20240604,000000,20.01,20.25,20.01,20.125,3410,0
+SHO_I.US,D,20240605,000000,20.07,20.2497,19.9801,20.2001,5222,0
+SHO_I.US,D,20240606,000000,19.81,20.3549,19.81,20.2365,4221,0
+SHO_I.US,D,20240607,000000,20.23,20.6336,19.88,20.25,13578,0
+SHO_I.US,D,20240610,000000,20.21,20.38,20.21,20.3,2496,0
+SHO_I.US,D,20240611,000000,20.3728,20.43,20.2495,20.28,2978,0
+SHO_I.US,D,20240612,000000,20.5,20.5268,20.34,20.43,7212,0
+SHO_I.US,D,20240613,000000,20.325,20.54,20.285,20.3699,6554,0
+SHO_I.US,D,20240614,000000,20.35,20.35,20.195,20.2097,6021,0
+SHO_I.US,D,20240617,000000,20.2717,20.3,20.1686,20.1686,1734,0
+SHO_I.US,D,20240618,000000,20.3,20.3,20.29,20.29,856,0
+SHO_I.US,D,20240620,000000,20.33,20.4641,20.33,20.4194,1906,0
+SHO_I.US,D,20240621,000000,20.535,20.535,20.52,20.5335,1400,0
+SHO_I.US,D,20240624,000000,20.6,20.6,20.3402,20.3402,927,0
+SHO_I.US,D,20240625,000000,20.35,20.4512,20.14,20.38,14607,0
+SHO_I.US,D,20240626,000000,20.34,20.39,20.17,20.39,2795,0
+SHO_I.US,D,20240627,000000,20.38,20.44,20.295,20.35,4319,0
+SHO_I.US,D,20240628,000000,20.07,20.44,20.07,20.12,16125,0
+SHO_I.US,D,20240701,000000,20.3864,20.42,20.02,20.02,4147,0
+SHO_I.US,D,20240702,000000,20.29,20.45,20.19,20.19,2407,0
+SHO_I.US,D,20240703,000000,20.32,20.37,20.25,20.37,1995,0
+SHO_I.US,D,20240705,000000,20.2799,20.28,20.1283,20.2525,2432,0
+SHO_I.US,D,20240708,000000,20.35,20.42,20.32,20.42,3158,0
+SHO_I.US,D,20240709,000000,20.27,20.27,20.1609,20.17,608,0
+SHO_I.US,D,20240710,000000,20.17,20.17,19.8901,19.96,7425,0
+SHO_I.US,D,20240711,000000,19.98,20.07,19.8429,20.07,38847,0
+SHO_I.US,D,20240712,000000,19.97,20,19.85,19.96,11274,0
+SHO_I.US,D,20240715,000000,19.95,20.03,19.81,20.03,12467,0
+SHO_I.US,D,20240716,000000,19.96,20.04,19.9,20.04,13204,0
+SHO_I.US,D,20240717,000000,19.88,20,19.88,20,4040,0
+SHO_I.US,D,20240718,000000,19.9,20.04,19.8893,20.04,23131,0
+SHO_I.US,D,20240719,000000,20.07,20.11,20.015,20.09,5500,0
+SHO_I.US,D,20240722,000000,20.11,20.2266,20.0502,20.12,5190,0
+SHO_I.US,D,20240723,000000,20.3147,20.3147,19.9787,20.17,4427,0
+SHO_I.US,D,20240724,000000,20,20.1899,20,20.04,6474,0
+SHO_I.US,D,20240725,000000,20.14,20.14,20.14,20.14,481,0
+SHO_I.US,D,20240726,000000,20.09,20.1424,19.9,20.05,5688,0
+SHO_I.US,D,20240729,000000,20.03,20.03,19.85,19.91,4190,0
+SHO_I.US,D,20240730,000000,19.95,19.98,19.69,19.98,2712,0
+SHO_I.US,D,20240731,000000,19.96,20.1,19.77,20,5397,0
+SHO_I.US,D,20240801,000000,19.99,20.0099,19.97,20.0099,3992,0
+SHO_I.US,D,20240802,000000,20.04,20.1735,19.9,20.04,14863,0
+SHO_I.US,D,20240805,000000,19.75,20,19.75,19.84,10932,0
+SHO_I.US,D,20240806,000000,19.99,20.26,19.9301,20.14,9356,0
+SHO_I.US,D,20240807,000000,20,20.4002,20,20.24,3223,0
+SHO_I.US,D,20240808,000000,20.4299,20.4299,20.13,20.13,3700,0
+SHO_I.US,D,20240809,000000,19.97,20.08,19.91,20.04,1511,0
+SHO_I.US,D,20240812,000000,20.08,20.08,19.96,20.06,2649,0
+SHO_I.US,D,20240813,000000,20.08,20.165,20,20.14,3304,0
+SHO_I.US,D,20240814,000000,20.23,20.25,20.18,20.23,16341,0
+SHO_I.US,D,20240815,000000,20.05,20.27,20.01,20.19,3966,0
+SHO_I.US,D,20240816,000000,20.165,20.18,20.13,20.16,2287,0
+SHO_I.US,D,20240819,000000,20.2,20.21,20.1216,20.2,6347,0
+SHO_I.US,D,20240820,000000,20.2,20.3744,20.2,20.27,4526,0
+SHO_I.US,D,20240821,000000,20.39,20.39,20.3112,20.37,1678,0
+SHO_I.US,D,20240822,000000,20.3,20.45,20.1,20.45,3831,0
+SHO_I.US,D,20240823,000000,20.3,20.3083,20.23,20.25,7338,0
+SHO_I.US,D,20240826,000000,20.4499,20.4499,20.28,20.28,3862,0
+SHO_I.US,D,20240827,000000,20.26,20.33,20.12,20.2,9204,0
+SHO_I.US,D,20240828,000000,20.25,20.25,20.07,20.07,4111,0
+SHO_I.US,D,20240829,000000,20,20.27,19.9544,20.15,11215,0
+SHO_I.US,D,20240830,000000,20.18,20.58,20.08,20.44,67435,0
+SHO_I.US,D,20240903,000000,20.36,20.43,20.18,20.28,30521,0
+SHO_I.US,D,20240904,000000,20.24,20.42,20.2362,20.39,14542,0
+SHO_I.US,D,20240905,000000,20.37,20.55,20.31,20.38,5969,0
+SHO_I.US,D,20240906,000000,20.36,20.5799,20.34,20.4,28293,0
+SHO_I.US,D,20240909,000000,20.53,20.53,20.45,20.51,1757,0
+SHO_I.US,D,20240910,000000,20.58,20.68,20.42,20.64,7254,0
+SHO_I.US,D,20240911,000000,20.5,20.8,20.49,20.8,6405,0
+SHO_I.US,D,20240912,000000,20.5,20.99,20.5,20.99,14736,0
+SHO_I.US,D,20240913,000000,20.99,21.08,20.8,21.04,16730,0
+SHO_I.US,D,20240916,000000,20.7559,21.07,20.7559,21,4668,0
+SHO_I.US,D,20240917,000000,21,21.41,20.9,21.32,10343,0
+SHO_I.US,D,20240918,000000,21.25,21.48,20.8192,21.05,10647,0
+SHO_I.US,D,20240919,000000,21.75,21.75,21.39,21.39,1015,0
+SHO_I.US,D,20240920,000000,21.25,21.87,21.25,21.87,4228,0
+SHO_I.US,D,20240923,000000,21.68,21.8399,21.55,21.73,3366,0
+SHO_I.US,D,20240924,000000,21.695,21.96,21.55,21.96,10717,0
+SHO_I.US,D,20240925,000000,21.67,22.09,21.62,21.96,5142,0
+SHO_I.US,D,20240926,000000,21.94,22.06,21.77,21.98,3991,0
+SHO_I.US,D,20240927,000000,22.08,22.08,21.91,21.91,2206,0
+SHO_I.US,D,20240930,000000,21.25,21.89,21.24,21.89,8399,0
+SHO_I.US,D,20241001,000000,21.4,21.98,21.4,21.98,8298,0
+SHO_I.US,D,20241002,000000,21.64,21.91,21.535,21.8,2591,0
+SHO_I.US,D,20241003,000000,21.85,21.85,21.74,21.8,2364,0
+SHO_I.US,D,20241004,000000,21.5259,21.72,21.5,21.65,6820,0
+SHO_I.US,D,20241007,000000,21.3129,21.76,21.2701,21.76,17373,0
+SHO_I.US,D,20241008,000000,21.5844,21.74,21.5844,21.74,1768,0
+SHO_I.US,D,20241009,000000,21.8899,21.8899,21.55,21.76,5750,0
+SHO_I.US,D,20241010,000000,21.59,21.76,21.46,21.66,6087,0
+SHO_I.US,D,20241011,000000,21.7,21.73,21.3799,21.73,6391,0
+SHO_I.US,D,20241014,000000,21.35,21.71,21.24,21.71,4054,0
+SHO_I.US,D,20241015,000000,21.71,21.75,21.27,21.63,3767,0
+SHO_I.US,D,20241016,000000,21.68,21.68,21.61,21.65,2385,0
+SHO_I.US,D,20241017,000000,21.73,21.73,21.4025,21.5932,17089,0
+SHO_I.US,D,20241018,000000,21.64,21.64,21.45,21.5408,8469,0
+SHO_I.US,D,20241021,000000,21.475,21.7,21.29,21.6399,7931,0
+SHO_I.US,D,20241022,000000,21.63,21.63,21.5,21.5,4806,0
+SHO_I.US,D,20241023,000000,21.4999,21.59,21.31,21.59,1607,0
+SHO_I.US,D,20241024,000000,21.4,21.54,21.38,21.5,15118,0
+SHO_I.US,D,20241025,000000,21.4274,21.4716,21.42,21.4428,1276,0
+SHO_I.US,D,20241028,000000,21.3,21.39,21.3,21.385,3571,0
+SHO_I.US,D,20241029,000000,21.38,21.5,21.38,21.48,7493,0
+SHO_I.US,D,20241030,000000,21.38,21.61,21.38,21.6,50430,0
+SHO_I.US,D,20241031,000000,21.5,21.72,21.45,21.72,5207,0
+SHO_I.US,D,20241101,000000,21.49,21.6,21.3865,21.6,6751,0
+SHO_I.US,D,20241104,000000,21.63,21.63,21.415,21.63,3537,0
+SHO_I.US,D,20241105,000000,21.63,22.29,21.61,22.29,20658,0
+SHO_I.US,D,20241106,000000,22.29,22.33,21.85,21.85,7858,0
+SHO_I.US,D,20241107,000000,22.1583,22.53,22.15,22.28,3720,0
+SHO_I.US,D,20241108,000000,22.645,22.79,22.28,22.28,4816,0
+SHO_I.US,D,20241111,000000,22.28,22.28,21.75,21.75,981,0
+SHO_I.US,D,20241112,000000,22.2499,22.2499,21.78,21.78,2253,0
+SHO_I.US,D,20241113,000000,21.8,21.8,21.62,21.62,5638,0
+SHO_I.US,D,20241114,000000,22,22,21.64,21.64,16959,0
+SHO_I.US,D,20241115,000000,21.95,21.95,21.41,21.41,2147,0
+SHO_I.US,D,20241118,000000,21.46,21.46,21.29,21.36,11919,0
+SHO_I.US,D,20241119,000000,21.34,21.34,21.27,21.27,2182,0
+SHO_I.US,D,20241120,000000,21.3537,21.3537,20.74,20.92,6664,0
+SHO_I.US,D,20241121,000000,21.11,21.3686,21.03,21.3686,1948,0
+SHO_I.US,D,20241122,000000,21.28,21.41,21,21.31,2544,0
+SHO_I.US,D,20241125,000000,21.25,21.335,21.195,21.195,1399,0
+SHO_I.US,D,20241126,000000,20.97,21.27,20.73,21.27,7379,0
+SHO_I.US,D,20241127,000000,21.0237,21.27,20.95,21.27,2323,0
+SHO_I.US,D,20241129,000000,21.263,21.41,21.263,21.41,439,0
+SHO_I.US,D,20241202,000000,21.2,21.45,21.08,21.428,2932,0
+SHO_I.US,D,20241203,000000,21.69,22.4,21.69,21.95,33262,0
+SHO_I.US,D,20241204,000000,22,22.29,21.9852,22.04,10847,0
+SHO_I.US,D,20241205,000000,22,22.49,21.99,22.25,20933,0
+SHO_I.US,D,20241206,000000,22.35,22.57,22.18,22.2542,18516,0
+SHO_I.US,D,20241209,000000,22.03,22.24,21.94,22.24,2530,0
+SHO_I.US,D,20241210,000000,22.34,22.66,22.26,22.58,8371,0
+SHO_I.US,D,20241211,000000,22.2453,22.53,22.02,22.02,2197,0
+SHO_I.US,D,20241212,000000,22.7199,22.7199,21.97,21.97,2689,0
+SHO_I.US,D,20241213,000000,22.06,22.0601,21.61,21.61,6425,0
+SHO_I.US,D,20241216,000000,21.57,22.2314,21.56,22.22,19678,0
+SHO_I.US,D,20241217,000000,21.88,21.93,21.6,21.6,4178,0
+SHO_I.US,D,20241218,000000,22.2159,22.2159,21.3,21.38,4529,0
+SHO_I.US,D,20241219,000000,20.75,21.98,20.75,21.61,5066,0
+SHO_I.US,D,20241220,000000,21.7,22.2121,21.27,21.61,15692,0
+SHO_I.US,D,20241223,000000,21.51,21.65,20.91,21.65,6130,0
+SHO_I.US,D,20241224,000000,21.1,21.29,20.97,21.26,6955,0
+SHO_I.US,D,20241226,000000,21.03,21.18,20.96,21.18,4283,0
+SHO_I.US,D,20241227,000000,21.3,21.7765,21.3,21.58,6500,0
+SHO_I.US,D,20241230,000000,21.497,21.497,21.497,21.497,536,0
+SHO_I.US,D,20241231,000000,21.15,21.55,20.7501,21.55,6436,0
+SHO_I.US,D,20250102,000000,21.74,22.14,21.21,21.95,3520,0
+SHO_I.US,D,20250107,000000,21.92,22,21.2801,22,2067,0
+SHO_I.US,D,20250108,000000,21.3278,21.7,21.08,21.27,5839,0
+SHO_I.US,D,20250110,000000,20.95,21.19,20.58,20.92,17818,0
+SHO_I.US,D,20250113,000000,20.5599,20.5599,20.36,20.44,8264,0
+SHO_I.US,D,20250114,000000,20.45,20.55,20.45,20.48,883,0
+SHO_I.US,D,20250115,000000,20.8603,20.97,20.61,20.7,5276,0
+SHO_I.US,D,20250116,000000,20.5,20.62,20.4,20.62,34227,0
+SHO_I.US,D,20250117,000000,20.6,20.94,20.6,20.8,1641,0
+SHO_I.US,D,20250121,000000,20.37,20.97,20.37,20.8,2074,0
+SHO_I.US,D,20250122,000000,20.97,20.97,20.48,20.88,2770,0
+SHO_I.US,D,20250123,000000,20.645,20.9699,20.645,20.94,3379,0
+SHO_I.US,D,20250124,000000,20.55,20.87,20.55,20.73,7767,0
+SHO_I.US,D,20250127,000000,20.75,20.76,20.63,20.76,808,0
+SHO_I.US,D,20250128,000000,20.69,20.69,20.54,20.64,3694,0
+SHO_I.US,D,20250129,000000,20.66,20.66,20.66,20.66,486,0
+SHO_I.US,D,20250130,000000,20.54,20.6,20.35,20.56,144713,0
+SHO_I.US,D,20250131,000000,20.6,20.6,20.5,20.54,3206,0
+SHO_I.US,D,20250203,000000,20.56,20.61,20.56,20.61,834,0
+SHO_I.US,D,20250204,000000,20.35,20.54,20.35,20.44,4635,0
+SHO_I.US,D,20250205,000000,20.51,20.7,20.42,20.49,5318,0
+SHO_I.US,D,20250206,000000,20.3,20.48,20.2,20.35,6827,0
+SHO_I.US,D,20250207,000000,20.1,20.1,19.85,19.93,15782,0
+SHO_I.US,D,20250210,000000,20.25,20.25,20,20.13,1448,0
+SHO_I.US,D,20250211,000000,20.098,20.18,19.93,20.18,3457,0
+SHO_I.US,D,20250212,000000,19.8011,19.99,19.8001,19.89,23540,0
+SHO_I.US,D,20250213,000000,19.98,19.98,19.77,19.86,9785,0
+SHO_I.US,D,20250214,000000,19.79,20.32,19.74,19.99,20742,0
+SHO_I.US,D,20250218,000000,20.22,20.2601,19.87,19.99,7326,0
+SHO_I.US,D,20250219,000000,20.09,20.15,19.46,19.62,26689,0
+SHO_I.US,D,20250220,000000,19.89,19.89,19.5,19.84,12190,0
+SHO_I.US,D,20250221,000000,19.4501,20.1,19.4501,19.8,13541,0
+SHO_I.US,D,20250224,000000,20.065,20.09,19.75,19.79,16737,0
+SHO_I.US,D,20250225,000000,20,20,19.7,19.8,29773,0
+SHO_I.US,D,20250226,000000,19.99,19.99,19.78,19.9,19065,0
+SHO_I.US,D,20250227,000000,19.9,19.97,19.74,19.96,14751,0
+SHO_I.US,D,20250228,000000,20.15,20.2,19.855,20,3613,0
+SHO_I.US,D,20250303,000000,19.76,20.105,19.76,20.1,8832,0
+SHO_I.US,D,20250304,000000,19.93,20.2,19.93,20.05,11702,0
+SHO_I.US,D,20250305,000000,20.3499,20.3499,19.93,20.04,7296,0
+SHO_I.US,D,20250306,000000,19.755,20.04,19.59,20.04,3697,0
+SHO_I.US,D,20250307,000000,19.61,19.973,19.52,19.92,4835,0
+SHO_I.US,D,20250310,000000,19.95,19.97,19.8,19.87,5396,0
+SHO_I.US,D,20250311,000000,19.8,19.8,19.5,19.69,8403,0
+SHO_I.US,D,20250312,000000,19.6783,19.79,19.21,19.74,3927,0
+SHO_I.US,D,20250313,000000,19.76,19.76,19.56,19.76,6424,0
+SHO_I.US,D,20250314,000000,19.5979,19.84,19.5979,19.749,3867,0
+SHO_I.US,D,20250317,000000,19.8499,19.94,19.754,19.94,3664,0
+SHO_I.US,D,20250318,000000,19.78,19.95,19.78,19.94,331,0
+SHO_I.US,D,20250320,000000,19.79,19.88,19.72,19.87,7042,0
+SHO_I.US,D,20250321,000000,19.8699,19.87,19.78,19.8263,4923,0
+SHO_I.US,D,20250324,000000,19.87,20.08,19.87,20.07,8023,0
+SHO_I.US,D,20250325,000000,20.04,20.04,19.8848,19.8848,1753,0
+SHO_I.US,D,20250326,000000,19.89,19.89,19.6,19.84,34354,0
+SHO_I.US,D,20250327,000000,19.6,19.795,19.6,19.68,2686,0
+SHO_I.US,D,20250328,000000,19.6176,19.7,19.37,19.7,50697,0
+SHO_I.US,D,20250331,000000,19.06,19.37,18.52,18.52,51448,0
+SHO_I.US,D,20250401,000000,18.73,18.9883,18.6,18.81,36237,0
+SHO_I.US,D,20250402,000000,19,19.0093,18.8,19,2804,0
+SHO_I.US,D,20250403,000000,18.7,18.83,18.51,18.6,10918,0
+SHO_I.US,D,20250404,000000,18.8,18.8,18,18.53,15745,0
+SHO_I.US,D,20250407,000000,18.5,18.5,18.15,18.2612,12472,0
+SHO_I.US,D,20250408,000000,18.51,18.52,18.08,18.08,9349,0
+SHO_I.US,D,20250409,000000,18.01,18.945,18.01,18.8661,4424,0
+SHO_I.US,D,20250410,000000,18.4,18.705,17.96,18.16,5850,0
+SHO_I.US,D,20250411,000000,18.4175,18.78,18.1533,18.52,3162,0
+SHO_I.US,D,20250414,000000,18.52,18.52,18.31,18.52,3947,0
+SHO_I.US,D,20250415,000000,18.58,18.9763,18.58,18.9,10400,0
+SHO_I.US,D,20250416,000000,19.02,19.04,18.86,18.88,11313,0
+SHO_I.US,D,20250417,000000,18.98,18.98,18.85,18.89,1636,0
+SHO_I.US,D,20250421,000000,19.06,19.06,18.99,19,4095,0
+SHO_I.US,D,20250422,000000,19.25,19.31,19.25,19.31,3391,0
+SHO_I.US,D,20250423,000000,19.6297,19.6297,19.51,19.56,593,0
+SHO_I.US,D,20250424,000000,19.62,19.8,19.48,19.8,11558,0
+SHO_I.US,D,20250425,000000,19.7,19.7,19.465,19.55,2154,0
+SHO_I.US,D,20250428,000000,19.45,19.6311,19.36,19.5851,4150,0
+SHO_I.US,D,20250429,000000,19.6,20.028,19.6,19.97,12569,0
+SHO_I.US,D,20250430,000000,20.08,20.08,20.08,20.08,1581,0
+SHO_I.US,D,20250501,000000,19.11,19.57,19.08,19.32,11364,0
+SHO_I.US,D,20250502,000000,19.94,19.94,19.69,19.69,1028,0
+SHO_I.US,D,20250505,000000,19.82,19.82,19.82,19.82,1093,0
+SHO_I.US,D,20250506,000000,19.56,19.6,19.32,19.401,1648,0
+SHO_I.US,D,20250507,000000,19.9399,19.9399,19.6188,19.79,2495,0
+SHO_I.US,D,20250508,000000,19.86,19.86,19.58,19.6366,4102,0
+SHO_I.US,D,20250509,000000,19.9299,19.9299,19.01,19.11,10880,0
+SHO_I.US,D,20250512,000000,18.9444,19.4523,18.9444,19.38,6198,0
+SHO_I.US,D,20250513,000000,19.05,19.445,19.03,19.22,7683,0
+SHO_I.US,D,20250514,000000,19.25,20.1779,19.25,19.5,3103,0
+SHO_I.US,D,20250515,000000,19.8012,20.045,19.59,19.9201,1273,0
+SHO_I.US,D,20250516,000000,20.14,20.14,19.72,19.72,1357,0
+SHO_I.US,D,20250519,000000,19.97,19.97,19.7226,19.855,672,0
+SHO_I.US,D,20250520,000000,19.7,19.86,19.69,19.86,764,0
+SHO_I.US,D,20250521,000000,19.9034,20.035,19.51,19.51,2517,0
+SHO_I.US,D,20250522,000000,18.89,19.6847,18.795,19.6847,1538,0
+SHO_I.US,D,20250523,000000,19.43,19.67,19.43,19.4909,2205,0
+SHO_I.US,D,20250527,000000,19.08,19.52,19.065,19.52,1827,0
+SHO_I.US,D,20250528,000000,18.6901,19.65,18.6901,19.65,542,0
+SHO_I.US,D,20250529,000000,19.49,19.49,19.21,19.21,1021,0
+SHO_I.US,D,20250530,000000,19.317,19.317,18.98,18.99,1869,0
+SHO_I.US,D,20250602,000000,18.79,19.1755,18.785,19.1755,9173,0
+SHO_I.US,D,20250603,000000,19.215,19.3468,19.215,19.245,886,0
+SHO_I.US,D,20250604,000000,19.49,19.49,18.9,19.04,1077,0
+SHO_I.US,D,20250605,000000,19.47,19.47,19.47,19.47,691,0
+SHO_I.US,D,20250606,000000,19.6,19.6,19.14,19.15,1240,0
+SHO_I.US,D,20250609,000000,19.68,19.81,19.4161,19.81,1299,0
+SHO_I.US,D,20250610,000000,20.13,20.13,19.78,19.78,1537,0
+SHO_I.US,D,20250611,000000,19.4393,19.88,19.4393,19.76,1184,0
+SHO_I.US,D,20250612,000000,19.65,19.65,19.465,19.465,292,0
+SHO_I.US,D,20250613,000000,19.44,19.44,19.01,19.01,1102,0
+SHO_I.US,D,20250616,000000,19.2416,19.28,19.2416,19.28,651,0
+SHO_I.US,D,20250618,000000,19.8105,19.8105,19.8105,19.8105,172,0
+SHO_I.US,D,20250620,000000,19.2901,19.59,19.2901,19.565,3223,0
+SHO_I.US,D,20250623,000000,19.57,19.79,19.24,19.28,3126,0
+SHO_I.US,D,20250624,000000,19.64,19.64,19.64,19.64,353,0
+SHO_I.US,D,20250626,000000,19.47,19.565,19.43,19.43,2468,0
+SHO_I.US,D,20250630,000000,19.3,19.37,18.44,18.64,15462,0
+SHO_I.US,D,20250701,000000,18.76,19.28,18.75,19.12,9568,0
+SHO_I.US,D,20250702,000000,19.0068,19.28,19.0068,19.28,1587,0
+SHO_I.US,D,20250703,000000,19.15,19.15,19.15,19.15,403,0
+SHO_I.US,D,20250707,000000,18.65,19.3,18.65,19.23,2154,0
+SHO_I.US,D,20250708,000000,19.23,19.23,19.1621,19.195,1113,0
+SHO_I.US,D,20250709,000000,19.29,19.29,19.29,19.29,322,0
+SHO_I.US,D,20250710,000000,19.285,19.47,19.285,19.47,4086,0
+SHO_I.US,D,20250711,000000,19.7179,19.9004,19.7,19.7574,6046,0
+SHO_I.US,D,20250714,000000,19.538,19.96,19.538,19.76,4676,0
+SHO_I.US,D,20250715,000000,19.9764,19.9764,19.755,19.8,2924,0
+SHO_I.US,D,20250716,000000,20.1399,20.1399,19.55,19.72,1806,0
+SHO_I.US,D,20250717,000000,19.775,20.0099,19.775,19.84,916,0
+SHO_I.US,D,20250718,000000,19.885,20.01,19.885,20,1888,0
+SHO_I.US,D,20250721,000000,19.81,20.21,19.81,20.21,5594,0
+SHO_I.US,D,20250722,000000,19.99,20.1616,19.7601,19.7601,4438,0
+SHO_I.US,D,20250723,000000,19.87,19.87,19.76,19.76,669,0
+SHO_I.US,D,20250724,000000,19.8,19.84,19.8,19.84,708,0
+SHO_I.US,D,20250725,000000,19.98,20.155,19.87,19.87,4196,0
+SHO_I.US,D,20250728,000000,19.85,19.85,19.275,19.29,6000,0
+SHO_I.US,D,20250729,000000,19.78,19.78,19.36,19.4753,4161,0
+SHO_I.US,D,20250730,000000,19.68,19.68,19.65,19.65,999,0
+SHO_I.US,D,20250731,000000,19.65,19.745,19.51,19.55,6142,0
+SHO_I.US,D,20250801,000000,19.63,19.63,19.497,19.62,1128,0
+SHO_I.US,D,20250804,000000,19.89,20.055,19.6336,20.055,3224,0
+SHO_I.US,D,20250805,000000,19.8,20.06,19.41,19.69,2976,0
+SHO_I.US,D,20250806,000000,19.73,19.74,19.6,19.6,1693,0
+SHO_I.US,D,20250807,000000,19.6834,19.69,19.3,19.31,11362,0
+SHO_I.US,D,20250808,000000,19.77,20,19.77,20,2150,0
+SHO_I.US,D,20250811,000000,20.02,20.18,20.02,20.13,705,0
+SHO_I.US,D,20250812,000000,20.24,20.27,19.7822,19.8,4649,0
+SHO_I.US,D,20250813,000000,19.9,20.26,19.8,20.26,5390,0
+SHO_I.US,D,20250814,000000,20.26,20.26,19.85,20.1033,720,0
+SHO_I.US,D,20250815,000000,20.36,20.36,20.08,20.08,2349,0
+SHO_I.US,D,20250818,000000,20.26,20.37,20.26,20.37,1508,0
+SHO_I.US,D,20250819,000000,20.28,20.395,20.28,20.3773,4938,0
+SHO_I.US,D,20250820,000000,20.365,20.3799,19.8545,20.325,5920,0
+SHO_I.US,D,20250821,000000,20.33,20.33,20.05,20.1109,596,0
+SHO_I.US,D,20250822,000000,20.4,20.5635,20.4,20.45,5755,0
+SHO_I.US,D,20250826,000000,20.1574,20.1574,20.1574,20.1574,279,0
+SHO_I.US,D,20250828,000000,20.54,20.72,20.54,20.69,1141,0
+SHO_I.US,D,20250829,000000,20.3177,20.6,20.3177,20.6,785,0
+SHO_I.US,D,20250902,000000,20.12,20.33,19.8,20.31,9208,0
+SHO_I.US,D,20250903,000000,19.92,20.35,19.92,20.03,3168,0
+SHO_I.US,D,20250904,000000,20.05,20.13,20.04,20.13,2244,0
+SHO_I.US,D,20250905,000000,20.2463,20.38,20.2463,20.25,2099,0
+SHO_I.US,D,20250908,000000,20.36,20.5,20.36,20.38,4070,0
+SHO_I.US,D,20250909,000000,20.5,20.5,20.25,20.315,3085,0
+SHO_I.US,D,20250910,000000,20.25,20.26,19.88,20.2,1987,0
+SHO_I.US,D,20250911,000000,20.2,20.2,19.91,20.2,23775,0
+SHO_I.US,D,20250912,000000,20.24,20.38,20.08,20.28,26678,0
+SHO_I.US,D,20250915,000000,20.37,20.51,20.37,20.4,6409,0
+SHO_I.US,D,20250916,000000,20.4,20.79,20.3,20.79,59172,0
+SHO_I.US,D,20250917,000000,20.47,20.751,20.45,20.645,3877,0
+SHO_I.US,D,20250918,000000,20.41,20.75,20.2501,20.55,2695,0
+SHO_I.US,D,20250919,000000,20.55,20.705,20.5,20.705,2282,0
+SHO_I.US,D,20250922,000000,20.7,20.84,20.7,20.75,6485,0
+SHO_I.US,D,20250923,000000,20.75,20.8196,20.75,20.76,4316,0
+SHO_I.US,D,20250924,000000,20.8,20.8,20.7,20.8,13727,0
+SHO_I.US,D,20250925,000000,20.9,21.06,20.8,21.06,8615,0
+SHO_I.US,D,20250929,000000,20.9,21.41,20.9,21.25,9263,0
+SHO_I.US,D,20250930,000000,20.85,21.317,20.85,21.11,13637,0
+SHO_I.US,D,20251001,000000,20.7,20.8,20.655,20.7,5068,0
+SHO_I.US,D,20251006,000000,20.48,20.62,20.23,20.28,6256,0
+SHO_I.US,D,20251007,000000,20.67,20.67,20.67,20.67,364,0
+SHO_I.US,D,20251008,000000,20.35,20.76,20.3,20.3,3283,0
+SHO_I.US,D,20251009,000000,20.2,20.48,20.2,20.25,3067,0
+SHO_I.US,D,20251010,000000,20.1767,20.2999,20.17,20.25,7544,0
+SHO_I.US,D,20251013,000000,20.2,20.25,20.13,20.25,4669,0
+SHO_I.US,D,20251014,000000,20.88,20.88,20,20.23,4293,0
+SHO_I.US,D,20251015,000000,20.7635,20.79,20.1,20.1,4710,0
+SHO_I.US,D,20251016,000000,20.52,20.52,20,20.1,3505,0
+SHO_I.US,D,20251017,000000,20.2,20.61,20.2,20.61,764,0
+SHO_I.US,D,20251020,000000,20.41,20.5,20.335,20.335,841,0
+SHO_I.US,D,20251021,000000,20.35,20.45,20.29,20.45,2495,0
+SHO_I.US,D,20251022,000000,20.49,20.49,19.995,20,5548,0
+SHO_I.US,D,20251023,000000,20.3,20.31,20.09,20.2,1064,0
+SHO_I.US,D,20251024,000000,20.18,20.18,20.18,20.18,409,0
+SHO_I.US,D,20251027,000000,20.36,20.38,20.0139,20.205,882,0
+SHO_I.US,D,20251029,000000,20.2,20.26,20.11,20.18,1380,0
+SHO_I.US,D,20251030,000000,20.2,20.2,20.19,20.2,1589,0
+SHO_I.US,D,20251031,000000,20.2,20.37,19.75,19.89,14891,0
+SHO_I.US,D,20251103,000000,19.72,19.8,19.72,19.7314,1319,0
+SHO_I.US,D,20251104,000000,19.65,19.65,19.63,19.63,974,0
+SHO_I.US,D,20251105,000000,19.75,20.2599,19.665,19.665,14133,0
+SHO_I.US,D,20251106,000000,19.78,19.84,19.59,19.61,4403,0
+SHO_I.US,D,20251107,000000,19.6,19.8991,19.6,19.68,8503,0
+SHO_I.US,D,20251110,000000,19.88,19.88,19.8,19.8,654,0
+SHO_I.US,D,20251111,000000,19.92,19.92,19.9,19.9,796,0
+SHO_I.US,D,20251112,000000,19.79,19.92,19.63,19.63,520,0
+SHO_I.US,D,20251113,000000,19.75,19.75,19.62,19.649,4606,0
+SHO_I.US,D,20251114,000000,19.43,19.5,19.42,19.42,2109,0
+SHO_I.US,D,20251117,000000,19.5,19.73,19.46,19.46,1996,0
+SHO_I.US,D,20251119,000000,19.55,19.55,19.4,19.55,1282,0
+SHO_I.US,D,20251120,000000,19.25,19.38,18.95,18.96,6257,0
+SHO_I.US,D,20251121,000000,18.8,19.2,18.8,19.2,1806,0
+SHO_I.US,D,20251124,000000,19.13,19.2,19.1,19.1,2591,0
+SHO_I.US,D,20251125,000000,19.01,19.28,19.01,19.01,1792,0
+SHO_I.US,D,20251126,000000,19.25,19.25,19.09,19.09,6430,0
+SHO_I.US,D,20251201,000000,19.1,19.4,19.08,19.4,14476,0
+SHO_I.US,D,20251202,000000,19.35,19.36,19.35,19.36,367,0
+SHO_I.US,D,20251203,000000,19.25,19.25,19.24,19.25,2723,0
+SHO_I.US,D,20251204,000000,19.2399,19.24,19.11,19.11,3260,0
+SHO_I.US,D,20251205,000000,19.35,19.35,18.94,19.1001,7749,0
+SHO_I.US,D,20251208,000000,18.92,19.2,18.88,19.2,3284,0
+SHO_I.US,D,20251209,000000,18.81,19.5,18.81,19.5,9718,0
+SHO_I.US,D,20251210,000000,19.215,19.215,19.215,19.215,273,0
+SHO_I.US,D,20251211,000000,19.34,19.34,19.12,19.15,6921,0
+SHO_I.US,D,20251212,000000,19.21,19.3236,19.001,19.3236,6384,0
+SHO_I.US,D,20251215,000000,19.25,19.4,19.25,19.25,6539,0
+SHO_I.US,D,20251216,000000,19.25,19.52,19.25,19.42,31465,0
+SHO_I.US,D,20251217,000000,19.5,19.5,19.39,19.39,573,0
+SHO_I.US,D,20251218,000000,19.47,19.47,19.47,19.47,710,0
+SHO_I.US,D,20251219,000000,19.27,19.27,19.27,19.27,142,0
+SHO_I.US,D,20251222,000000,19.41,19.47,19.4,19.47,2258,0
+SHO_I.US,D,20251223,000000,19.4,19.55,19.4,19.48,3082,0
+SHO_I.US,D,20251224,000000,19.52,19.55,19.4909,19.55,4097,0
+SHO_I.US,D,20251226,000000,19.63,19.63,19.63,19.63,345,0
+SHO_I.US,D,20251229,000000,19.87,19.87,19.545,19.55,1730,0
+SHO_I.US,D,20251230,000000,19.54,19.54,19.25,19.2873,9293,0
+SHO_I.US,D,20251231,000000,19.25,19.3843,19.25,19.29,1117,0
+SHO_I.US,D,20260102,000000,19,19.35,19,19.35,548,0
+SHO_I.US,D,20260105,000000,19.37,19.6,19.29,19.3285,831,0
+SHO_I.US,D,20260106,000000,19.555,19.555,19.2001,19.2001,399,0
+SHO_I.US,D,20260107,000000,19.21,19.45,19.21,19.45,896,0
+SHO_I.US,D,20260108,000000,19.46,19.475,19,19,4568,0
+SHO_I.US,D,20260109,000000,19.1931,19.2,19.0862,19.2,4234,0
+SHO_I.US,D,20260112,000000,19.61,19.61,19.38,19.38,1310,0
+SHO_I.US,D,20260113,000000,19.49,19.5613,19.31,19.5601,1194,0
+SHO_I.US,D,20260115,000000,19.565,19.565,19.5,19.565,752,0
+SHO_I.US,D,20260116,000000,19.84,19.84,19.4111,19.4111,439,0
+SHO_I.US,D,20260120,000000,19.482,19.575,19.15,19.15,4774,0
+SHO_I.US,D,20260121,000000,19.6,19.6,19.2961,19.3,1529,0
+SHO_I.US,D,20260122,000000,19.2,19.53,19.2,19.21,3805,0
+SHO_I.US,D,20260123,000000,19.2,19.3,19.16,19.18,11765,0
+SHO_I.US,D,20260126,000000,19.25,19.42,19.25,19.35,2120,0
+SHO_I.US,D,20260127,000000,19.24,19.3799,19.15,19.28,5491,0
+SHO_I.US,D,20260128,000000,19.35,19.36,19.15,19.28,1601,0
+SHO_I.US,D,20260129,000000,19.15,19.21,19.08,19.08,8853,0
+SHO_I.US,D,20260130,000000,19.02,19.31,19,19.305,18011,0
+SHO_I.US,D,20260202,000000,19.295,19.295,19.1,19.1,12783,0
+SHO_I.US,D,20260203,000000,19.1,19.1,19.08,19.1,1836,0
+SHO_I.US,D,20260204,000000,19.05,19.13,19,19,8170,0
+SHO_I.US,D,20260205,000000,19,19.275,19,19,3794,0
+SHO_I.US,D,20260206,000000,19.01,19.25,18.945,18.945,27214,0
+SHO_I.US,D,20260209,000000,19.1,19.155,19,19,16252,0
+SHO_I.US,D,20260210,000000,19.0484,19.0799,18.96,19.03,4365,0
+SHO_I.US,D,20260211,000000,19.07,19.34,19.07,19.16,2460,0
+SHO_I.US,D,20260212,000000,19.2064,19.22,19.18,19.18,2168,0
+SHO_I.US,D,20260213,000000,19.75,19.75,19.2,19.485,6254,0
+SHO_I.US,D,20260217,000000,19.4,20.14,19.4,19.9,12832,0
+SHO_I.US,D,20260218,000000,19.87,20.22,19.7,20.1,14535,0
diff --git a/daily/us/nyse stocks/2/slg.us.txt b/daily/us/nyse stocks/2/slg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d140a34daa794eb644c8b3d0fbb81b3bfd14ab85
--- /dev/null
+++ b/daily/us/nyse stocks/2/slg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLG.US,D,20050225,000000,34.9868,35.9581,34.9868,35.9581,306996.5935603,0
+SLG.US,D,20050228,000000,35.9743,36.0954,35.4014,35.9944,479916.5285855,0
+SLG.US,D,20050301,000000,35.8799,36.4357,35.8799,36.2507,329864.64935261,0
+SLG.US,D,20050302,000000,36.3269,36.3269,35.816,36.0725,383748.36479478,0
+SLG.US,D,20050303,000000,36.1677,36.4145,35.9743,36.3774,249666.46057086,0
+SLG.US,D,20050304,000000,36.3774,37.2316,36.3451,37.2316,348035.71538568,0
+SLG.US,D,20050307,000000,37.1257,37.711,37.1257,37.4297,315456.84047085,0
+SLG.US,D,20050308,000000,37.4144,37.4412,37.139,37.2972,282563.2242275,0
+SLG.US,D,20050309,000000,37.1686,37.1686,36.1487,36.3584,434657.77468247,0
+SLG.US,D,20050310,000000,36.3774,36.8837,36.3774,36.5825,646263.61553349,0
+SLG.US,D,20050311,000000,36.5881,36.6978,36.2449,36.3728,307314.48230211,0
+SLG.US,D,20050314,000000,36.3898,36.8702,36.3898,36.8349,226491.00741437,0
+SLG.US,D,20050315,000000,36.917,37.5212,36.6474,36.6796,501068.19499962,0
+SLG.US,D,20050316,000000,36.6474,36.6845,36.3898,36.4214,288829.72407828,0
+SLG.US,D,20050317,000000,36.4101,36.8759,36.4101,36.7378,272076.0431613,0
+SLG.US,D,20050318,000000,36.7988,37.2086,36.5881,37.2086,374508.60852726,0
+SLG.US,D,20050321,000000,37.1438,37.1829,36.8656,37.0066,334567.93393841,0
+SLG.US,D,20050322,000000,37.0066,37.2869,36.6118,36.732,604288.66282466,0
+SLG.US,D,20050323,000000,36.732,36.732,35.961,36.3834,651895.38703843,0
+SLG.US,D,20050324,000000,36.2774,36.5777,36.0497,36.1354,440759.55990465,0
+SLG.US,D,20050328,000000,36.0725,36.4214,35.8475,35.9514,360566.61681171,0
+SLG.US,D,20050329,000000,35.7655,35.9944,35.5492,35.6456,303712.7923661,0
+SLG.US,D,20050330,000000,35.6864,36.1145,35.5988,36.101,448436.10090719,0
+SLG.US,D,20050331,000000,36.2201,36.3898,35.7655,35.8904,646263.61553349,0
+SLG.US,D,20050401,000000,36.1677,36.4021,35.4442,35.5988,434340.93507842,0
+SLG.US,D,20050404,000000,35.5367,35.5367,34.7161,35.3596,373879.12587023,0
+SLG.US,D,20050405,000000,35.3071,35.6559,35.1945,35.3929,220070.28431262,0
+SLG.US,D,20050406,000000,35.4262,35.8055,35.3519,35.7579,321257.52315541,0
+SLG.US,D,20050407,000000,35.7865,36.1737,35.6235,36.1211,253277.59274672,0
+SLG.US,D,20050408,000000,36.0725,36.1145,35.9248,35.9581,511089.55889962,0
+SLG.US,D,20050411,000000,36.0553,36.3451,36.0202,36.3451,233382.79337115,0
+SLG.US,D,20050412,000000,36.2299,36.8702,36.1801,36.8589,435440.43145272,0
+SLG.US,D,20050413,000000,36.7425,37.0466,36.6474,36.8045,528010.05272071,0
+SLG.US,D,20050414,000000,36.6474,36.9999,36.5825,36.8102,428853.9445846,0
+SLG.US,D,20050415,000000,36.8294,37.1495,36.7186,37.0066,275674.58568402,0
+SLG.US,D,20050418,000000,38.2503,38.2503,36.8436,37.061,262984.2153182,0
+SLG.US,D,20050419,000000,37.0409,37.4011,37.0409,37.2516,280373.67371878,0
+SLG.US,D,20050420,000000,37.245,37.3192,37.0295,37.3115,488693.61510008,0
+SLG.US,D,20050421,000000,37.2209,37.5118,37.0362,37.1628,455324.73945068,0
+SLG.US,D,20050422,000000,37.061,37.3115,37.0219,37.2153,474902.69922222,0
+SLG.US,D,20050425,000000,37.2153,37.4946,37.1134,37.4489,632640.56169749,0
+SLG.US,D,20050426,000000,37.4565,37.7635,37.3545,37.5841,592226.72597811,0
+SLG.US,D,20050427,000000,37.6596,38.0637,37.4688,38.0637,565601.70786106,0
+SLG.US,D,20050428,000000,38.1267,38.2915,37.8701,38.0904,336603.26119617,0
+SLG.US,D,20050429,000000,38.2181,38.9453,37.8043,38.9453,418523.0850449,0
+SLG.US,D,20050502,000000,38.9453,38.9453,38.0637,38.6146,327209.28167768,0
+SLG.US,D,20050503,000000,38.4527,38.5479,38.1799,38.2972,350696.32874941,0
+SLG.US,D,20050504,000000,38.1799,38.5011,38.1799,38.4296,465669.23778129,0
+SLG.US,D,20050505,000000,38.4354,38.4726,38.2113,38.4029,437470.51302166,0
+SLG.US,D,20050506,000000,38.2419,38.3696,37.7891,38.1657,301047.98245132,0
+SLG.US,D,20050509,000000,38.0693,38.8471,38.0693,38.8471,411315.50862186,0
+SLG.US,D,20050510,000000,38.8471,38.8471,38.2857,38.4678,336129.05092786,0
+SLG.US,D,20050511,000000,38.4678,38.6412,38.2113,38.5983,306370.25831655,0
+SLG.US,D,20050512,000000,38.5355,38.5945,38.0188,38.1124,177780.59027526,0
+SLG.US,D,20050513,000000,37.9874,38.2809,37.8101,38.0693,244030.49251487,0
+SLG.US,D,20050516,000000,38.1331,38.4678,38.096,38.3829,240747.74045844,0
+SLG.US,D,20050517,000000,38.2247,38.9177,38.1722,38.8243,197358.5500468,0
+SLG.US,D,20050518,000000,38.829,39.0741,38.7527,39.0741,252174.94895914,0
+SLG.US,D,20050519,000000,39.0741,39.7239,39.0741,39.4867,309975.09566584,0
+SLG.US,D,20050520,000000,39.4867,39.8957,39.3447,39.584,202519.25869674,0
+SLG.US,D,20050523,000000,39.7116,40.0968,39.5945,39.9032,145355.93861139,0
+SLG.US,D,20050524,000000,39.7431,39.7431,39.1045,39.4247,310286.68958106,0
+SLG.US,D,20050525,000000,39.3905,39.4057,38.8243,38.9605,266592.20008077,0
+SLG.US,D,20050526,000000,38.9605,39.2972,38.5612,38.585,231655.91261533,0
+SLG.US,D,20050527,000000,38.6908,38.8891,38.6337,38.8471,127805.96213328,0
+SLG.US,D,20050531,000000,38.9082,39.584,38.8195,39.5525,257503.51965094,0
+SLG.US,D,20050601,000000,39.584,39.8423,39.3724,39.7239,519391.38600814,0
+SLG.US,D,20050602,000000,39.7116,39.8824,39.3255,39.5772,347724.12147045,0
+SLG.US,D,20050603,000000,39.647,40.3511,39.4694,39.7116,268940.17039149,0
+SLG.US,D,20050606,000000,40.3511,40.6364,40.3369,40.5504,559798.92690095,0
+SLG.US,D,20050607,000000,40.6096,41.3397,40.356,40.6677,245757.37327068,0
+SLG.US,D,20050608,000000,40.766,41.3588,40.766,40.9708,205660.37715533,0
+SLG.US,D,20050609,000000,40.8651,41.1948,40.6364,41.049,168853.47706075,0
+SLG.US,D,20050610,000000,41.049,41.2815,40.9631,41.1738,155379.40078693,0
+SLG.US,D,20050613,000000,41.2891,41.7104,41.0262,41.7028,260319.40540342,0
+SLG.US,D,20050614,000000,41.819,42.0241,41.575,42.0183,287108.08901128,0
+SLG.US,D,20050615,000000,42.0136,42.1756,41.555,41.819,357117.05185117,0
+SLG.US,D,20050616,000000,41.4474,41.9708,41.3844,41.8363,403956.85636112,0
+SLG.US,D,20050617,000000,41.962,42.4729,41.9479,42.1708,267526.98182646,0
+SLG.US,D,20050620,000000,42.1708,42.2089,41.9772,41.9772,361036.63052897,0
+SLG.US,D,20050621,000000,42.0726,42.1175,41.5036,41.5084,210509.49189001,0
+SLG.US,D,20050622,000000,41.5684,41.6941,41.3061,41.3463,196735.36221634,0
+SLG.US,D,20050623,000000,41.2406,41.4474,41.2014,41.2938,249666.46057086,0
+SLG.US,D,20050624,000000,41.2938,41.4845,40.9259,41.2596,343657.663506,0
+SLG.US,D,20050627,000000,41.2596,41.3883,41.0202,41.0366,350075.23919446,0
+SLG.US,D,20050628,000000,40.8516,40.8936,40.4228,40.7201,683391.55178316,0
+SLG.US,D,20050629,000000,40.7839,40.825,40.6364,40.6611,347407.28186641,0
+SLG.US,D,20050630,000000,40.6943,41.1814,40.1578,41.1814,513126.98443288,0
+SLG.US,D,20050701,000000,41.1814,41.454,40.9184,41.454,170883.55862968,0
+SLG.US,D,20050705,000000,41.3463,41.6941,41.2406,41.6628,340357.07610761,0
+SLG.US,D,20050706,000000,41.5036,41.8125,41.4311,41.4369,217251.25114687,0
+SLG.US,D,20050707,000000,41.2406,41.8258,41.1281,41.819,184981.87187174,0
+SLG.US,D,20050708,000000,41.6753,42.6942,41.5951,42.6084,287887.59836825,0
+SLG.US,D,20050711,000000,42.5188,43.2547,42.4882,42.9982,267058.01724698,0
+SLG.US,D,20050712,000000,42.8705,43.2041,42.8094,43.0934,241998.31267042,0
+SLG.US,D,20050713,000000,42.9668,42.9668,42.5846,42.7113,173701.54265768,0
+SLG.US,D,20050714,000000,42.8399,42.8895,41.9555,42.3148,582981.72402179,0
+SLG.US,D,20050715,000000,42.1898,42.4435,41.9211,42.4091,254683.43734743,0
+SLG.US,D,20050718,000000,42.2422,43.0687,42.2422,42.9286,380618.78685156,0
+SLG.US,D,20050719,000000,42.96,43.308,42.9286,43.2288,146294.91690814,0
+SLG.US,D,20050720,000000,43.1229,43.3718,42.9097,43.2852,221478.22718884,0
+SLG.US,D,20050721,000000,43.1611,43.3576,42.3948,42.6026,252174.94895914,0
+SLG.US,D,20050722,000000,42.7313,42.9858,42.3749,42.9668,199551.24796881,0
+SLG.US,D,20050725,000000,42.9019,43.2383,42.7704,42.9544,184827.64862077,0
+SLG.US,D,20050726,000000,42.922,43.9084,42.922,43.7464,318120.60124787,0
+SLG.US,D,20050727,000000,43.7636,43.9152,43.183,43.835,466609.26521577,0
+SLG.US,D,20050728,000000,43.8284,44.265,43.7636,44.1925,226958.92285611,0
+SLG.US,D,20050729,000000,44.2363,44.812,44.0781,44.4975,355874.87274129,0
+SLG.US,D,20050801,000000,44.5328,44.5652,43.835,44.3002,332222.06190321,0
+SLG.US,D,20050802,000000,44.3402,44.8072,44.265,44.7539,120454.65383689,0
+SLG.US,D,20050803,000000,44.7539,44.915,44.2572,44.6977,142065.84259064,0
+SLG.US,D,20050804,000000,44.6262,44.6262,43.7636,43.8017,273326.61537328,0
+SLG.US,D,20050805,000000,43.6521,43.6521,42.0401,42.6341,502008.22243413,0
+SLG.US,D,20050808,000000,42.5035,42.5749,41.0041,41.4369,448121.35957867,0
+SLG.US,D,20050809,000000,41.2738,42.0241,40.9459,41.3463,548837.53556646,0
+SLG.US,D,20050810,000000,41.4969,42.2089,41.4969,41.555,492298.45244937,0
+SLG.US,D,20050811,000000,41.4035,42.0669,41.4035,41.9449,303081.21143354,0
+SLG.US,D,20050812,000000,41.9772,42.3148,41.7104,42.0287,374974.42569347,0
+SLG.US,D,20050815,000000,42.1346,42.655,41.819,42.2785,277395.17161324,0
+SLG.US,D,20050816,000000,42.309,42.8028,42.2146,42.6293,444210.17400296,0
+SLG.US,D,20050817,000000,42.5188,42.7113,42.0241,42.2146,253427.61944665,0
+SLG.US,D,20050818,000000,42.1756,42.1756,41.7972,41.9449,176370.54912351,0
+SLG.US,D,20050819,000000,42.0401,42.2507,41.7933,42.1346,226491.00741437,0
+SLG.US,D,20050822,000000,42.0401,42.4435,41.9984,42.3948,361979.80537675,0
+SLG.US,D,20050823,000000,42.3948,42.7408,42.0726,42.0726,342398.69819193,0
+SLG.US,D,20050824,000000,42.0136,42.5846,41.8258,41.8821,327361.40665312,0
+SLG.US,D,20050825,000000,41.9326,42.3253,41.7408,41.962,287735.47339281,0
+SLG.US,D,20050826,000000,42.0926,42.1756,41.5159,41.5484,306529.72725634,0
+SLG.US,D,20050829,000000,41.616,42.0241,41.1233,41.6522,360412.39356073,0
+SLG.US,D,20050830,000000,41.7152,41.8066,41.1233,41.4969,269727.02371279,0
+SLG.US,D,20050831,000000,41.5627,42.3672,41.5627,42.2195,725050.71402571,0
+SLG.US,D,20050901,000000,42.2195,43.1611,42.1898,42.6789,559490.480399,0
+SLG.US,D,20050902,000000,42.6665,43.1229,42.4529,42.7704,368551.6043162,0
+SLG.US,D,20050906,000000,42.736,43.675,42.7036,43.1183,517043.4156974,0
+SLG.US,D,20050907,000000,43.0621,43.1535,42.7627,42.8705,511874.31394539,0
+SLG.US,D,20050908,000000,42.7313,43.0745,42.6397,42.6942,272384.48966326,0
+SLG.US,D,20050909,000000,42.6942,43.0745,42.6942,42.9904,366366.25035854,0
+SLG.US,D,20050912,000000,42.9286,43.1125,42.7113,43.0201,223982.51902609,0
+SLG.US,D,20050913,000000,43.0934,43.1068,42.6789,42.7551,397061.92299106,0
+SLG.US,D,20050914,000000,42.7113,42.8943,42.6789,42.7961,500437.66320483,0
+SLG.US,D,20050915,000000,42.7551,43.0745,42.7551,42.8781,528477.96816244,0
+SLG.US,D,20050916,000000,42.8705,43.1775,42.6942,43.0334,541007.8204507,0
+SLG.US,D,20050919,000000,43.0934,43.4051,42.8028,42.9097,286796.49509607,0
+SLG.US,D,20050920,000000,42.9097,43.2852,42.7408,42.8028,370905.86945351,0
+SLG.US,D,20050921,000000,42.8943,42.9371,41.9708,42.1175,315456.84047085,0
+SLG.US,D,20050922,000000,42.1832,42.7627,41.819,42.4529,518769.24731543,0
+SLG.US,D,20050923,000000,43.0621,43.225,42.7151,42.96,725050.71402571,0
+SLG.US,D,20050926,000000,42.9097,43.3003,42.7551,43.0068,316554.23856961,0
+SLG.US,D,20050927,000000,43.0068,43.1229,42.3863,42.8343,269096.491918,0
+SLG.US,D,20050928,000000,42.6484,42.8152,41.6941,41.8315,442794.88716239,0
+SLG.US,D,20050929,000000,41.8696,42.9371,41.5084,42.7704,282563.2242275,0
+SLG.US,D,20050930,000000,42.8705,43.5387,42.8705,43.5262,438098.94654092,0
+SLG.US,D,20051003,000000,43.4662,43.9961,43.4195,43.9742,345683.54852389,0
+SLG.US,D,20051004,000000,43.8932,44.2363,43.7339,43.7817,537876.14423196,0
+SLG.US,D,20051005,000000,43.6254,43.6339,42.9371,43.0135,210673.15738086,0
+SLG.US,D,20051006,000000,43.0745,43.4614,42.3253,42.8628,159924.26557071,0
+SLG.US,D,20051007,000000,42.8628,42.8628,41.8258,42.264,327516.67904187,0
+SLG.US,D,20051010,000000,42.1346,42.2251,41.555,41.7541,166504.45761225,0
+SLG.US,D,20051011,000000,41.7847,42.0401,41.3007,41.5237,371059.04356672,0
+SLG.US,D,20051012,000000,41.4035,41.4656,40.1291,40.7344,417896.74980115,0
+SLG.US,D,20051013,000000,40.5714,40.9459,40.1806,40.7715,368087.88542552,0
+SLG.US,D,20051014,000000,41.0891,41.9126,41.0689,41.8821,219441.85079335,0
+SLG.US,D,20051017,000000,41.8935,42.264,41.6448,42.1346,232129.07374588,0
+SLG.US,D,20051018,000000,42.2023,42.2863,41.7028,41.7541,252960.75314269,0
+SLG.US,D,20051019,000000,41.7028,42.5846,41.0327,42.5797,166504.45761225,0
+SLG.US,D,20051020,000000,42.7914,42.7914,42.1042,42.1708,483991.37965203,0
+SLG.US,D,20051021,000000,42.3253,42.8895,42.1575,42.7113,333473.68325294,0
+SLG.US,D,20051024,000000,42.8399,43.7949,42.8399,43.7874,177460.60325793,0
+SLG.US,D,20051025,000000,43.6339,43.7636,42.8838,42.96,249202.74168018,0
+SLG.US,D,20051026,000000,41.9126,42.8399,41.7611,42.736,827646.94488251,0
+SLG.US,D,20051027,000000,42.6149,42.6149,42.1346,42.3378,435440.43145272,0
+SLG.US,D,20051028,000000,42.4244,43.5586,42.4091,43.4108,299635.84302405,0
+SLG.US,D,20051031,000000,43.2547,43.5729,43.1307,43.4337,348972.5954069,0
+SLG.US,D,20051101,000000,43.0334,43.0334,41.8516,42.8705,453136.23807972,0
+SLG.US,D,20051102,000000,42.7113,43.1678,42.1346,43.1449,439040.02311319,0
+SLG.US,D,20051103,000000,43.2155,43.5995,42.7408,42.9668,282563.2242275,0
+SLG.US,D,20051104,000000,42.9668,42.9668,42.2785,42.8399,213024.27510488,0
+SLG.US,D,20051107,000000,42.8266,43.1775,42.7113,42.9982,335345.34501986,0
+SLG.US,D,20051108,000000,42.7771,43.3852,42.331,43.0934,332060.4946879,0
+SLG.US,D,20051109,000000,43.0334,44.1658,43.0334,43.8731,228368.96400785,0
+SLG.US,D,20051110,000000,43.8731,44.6882,43.5586,44.5652,246698.44984294,0
+SLG.US,D,20051111,000000,44.5652,45.2953,44.4746,44.812,165404.96123796,0
+SLG.US,D,20051114,000000,44.9445,45.3028,44.6538,44.793,152093.50131721,0
+SLG.US,D,20051115,000000,44.69,45.0675,44.5794,44.69,164148.09419942,0
+SLG.US,D,20051116,000000,44.8501,44.8702,44.3687,44.6262,262515.25073871,0
+SLG.US,D,20051117,000000,44.6127,45.262,44.5033,45.1619,151304.54972038,0
+SLG.US,D,20051118,000000,45.2265,45.3924,44.9084,45.2877,239334.5518934,0
+SLG.US,D,20051121,000000,45.2877,45.8395,45.0551,45.7185,210983.70215832,0
+SLG.US,D,20051122,000000,45.6498,46.3143,45.5098,46.3076,209574.71014434,0
+SLG.US,D,20051123,000000,46.32,46.7031,46.1607,46.4715,315928.95246362,0
+SLG.US,D,20051125,000000,46.4668,46.8403,46.2417,46.7671,80037.6707042,0
+SLG.US,D,20051128,000000,46.7671,46.892,46.4582,46.4781,394398.16221405,0
+SLG.US,D,20051129,000000,46.5802,46.829,46.3505,46.7336,333308.96862433,0
+SLG.US,D,20051130,000000,46.829,47.3093,46.4781,47.1492,614316.32155121,0
+SLG.US,D,20051201,000000,47.2426,48.0118,47.132,47.9632,296344.6978655,0
+SLG.US,D,20051202,000000,47.9984,48.518,47.7744,47.8975,619004.91820836,0
+SLG.US,D,20051205,000000,47.7697,48.3331,47.4332,47.9204,311696.73073282,0
+SLG.US,D,20051206,000000,48.0756,48.2015,47.6943,47.7744,280063.1289413,0
+SLG.US,D,20051207,000000,47.7087,47.927,47.3169,47.5771,323760.7658549,0
+SLG.US,D,20051208,000000,47.7363,48.6372,47.7363,48.4122,409593.87355487,0
+SLG.US,D,20051209,000000,48.4122,48.9687,48.0565,48.8916,263297.90750895,0
+SLG.US,D,20051212,000000,48.9573,48.9802,48.3711,48.3932,223205.10794465,0
+SLG.US,D,20051213,000000,48.4015,49.0527,48.3188,48.8372,219913.96278612,0
+SLG.US,D,20051214,000000,48.8372,49.4464,48.497,49.2509,388918.51568455,0
+SLG.US,D,20051215,000000,49.1613,49.7075,48.4903,48.6094,265810.59244828,0
+SLG.US,D,20051216,000000,48.7382,49.2261,48.62,48.9687,214588.53950761,0
+SLG.US,D,20051219,000000,49.169,49.169,47.8555,48.1042,361665.06404824,0
+SLG.US,D,20051220,000000,47.8821,48.0871,47.4533,47.9317,389699.07417928,0
+SLG.US,D,20051221,000000,47.9317,48.1682,47.6277,47.9917,463159.70025523,0
+SLG.US,D,20051222,000000,47.9984,48.3797,47.5638,48.2644,244975.7656382,0
+SLG.US,D,20051223,000000,48.272,48.5857,48.151,48.4256,178248.505717,0
+SLG.US,D,20051227,000000,48.4256,48.5665,48.2405,48.4551,338326.99453868,0
+SLG.US,D,20051228,000000,48.3598,48.3598,48.0681,48.3331,272384.48966326,0
+SLG.US,D,20051229,000000,48.3598,48.6094,47.8756,48.1682,279901.56172601,0
+SLG.US,D,20051230,000000,48.2349,48.7696,48.0118,48.7696,487126.20328407,0
+SLG.US,D,20060103,000000,48.9307,49.6513,48.4122,49.6083,473185.26070627,0
+SLG.US,D,20060104,000000,49.6083,50.7941,49.4796,50.2765,349291.53328646,0
+SLG.US,D,20060105,000000,50.5958,51.1106,50.4452,51.0677,516255.51323835,0
+SLG.US,D,20060106,000000,51.0725,51.8388,51.0477,51.7778,249982.25103716,0
+SLG.US,D,20060109,000000,51.6947,52.3554,51.5462,52.1239,248262.71424569,0
+SLG.US,D,20060110,000000,51.9703,53.4877,51.9054,52.6166,475537.42756805,0
+SLG.US,D,20060111,000000,52.8702,52.9254,52.2628,52.4734,370122.1635455,0
+SLG.US,D,20060112,000000,52.4734,52.4734,51.8351,52.2115,346156.70965442,0
+SLG.US,D,20060113,000000,52.1485,52.1485,51.2716,51.5128,202372.3794101,0
+SLG.US,D,20060117,000000,51.5128,52.0647,51.2344,52.0305,321723.34032162,0
+SLG.US,D,20060118,000000,51.8768,52.3479,51.7778,51.9703,190469.91150333,0
+SLG.US,D,20060119,000000,51.8768,52.832,51.7606,52.8253,196106.92869707,0
+SLG.US,D,20060120,000000,52.6957,52.7727,51.7539,51.9703,367141.56316445,0
+SLG.US,D,20060123,000000,51.9054,52.5442,51.9054,52.4984,148340.73554351,0
+SLG.US,D,20060124,000000,52.832,53.687,52.7367,53.623,478826.47445107,0
+SLG.US,D,20060125,000000,53.5021,54.1664,53.4266,53.8194,392517.05820727,0
+SLG.US,D,20060126,000000,53.4553,54.1197,53.4553,54.0444,424633.26336918,0
+SLG.US,D,20060127,000000,54.6487,54.968,54.3914,54.4399,816052.92347769,0
+SLG.US,D,20060130,000000,54.6002,54.6002,53.9672,54.113,426983.33195545,0
+SLG.US,D,20060131,000000,54.01,54.1359,53.4153,53.6564,570296.59934477,0
+SLG.US,D,20060201,000000,53.7832,54.01,53.3877,53.5021,457992.69677874,0
+SLG.US,D,20060202,000000,53.5021,53.5964,53.1884,53.2408,508114.20420736,0
+SLG.US,D,20060203,000000,53.076,53.1645,51.9474,52.8624,390485.92750057,0
+SLG.US,D,20060206,000000,52.8004,52.9854,52.447,52.6689,347877.29558365,0
+SLG.US,D,20060207,000000,52.5765,52.832,52.1239,52.1923,184041.84443724,0
+SLG.US,D,20060208,000000,52.5041,52.5041,51.5537,52.097,394559.72942934,0
+SLG.US,D,20060209,000000,52.2229,52.9578,52.0161,52.5566,352107.41903892,0
+SLG.US,D,20060210,000000,52.6166,53.118,52.4268,53.0531,509051.08422859,0
+SLG.US,D,20060213,000000,53.0702,53.3314,52.8624,53.2134,226336.78416339,0
+SLG.US,D,20060214,000000,53.2134,54.2589,52.6222,53.8194,524248.89384493,0
+SLG.US,D,20060215,000000,53.7555,54.076,53.5686,53.91,353830.10324368,0
+SLG.US,D,20060216,000000,53.9805,54.4581,53.9166,54.4581,230721.13086964,0
+SLG.US,D,20060217,000000,54.5409,55.375,54.297,55.1901,310601.43090959,0
+SLG.US,D,20060221,000000,55.1499,55.3512,54.8737,55.2569,372003.26755227,0
+SLG.US,D,20060222,000000,55.1625,55.7307,54.9079,55.4665,428231.8058919,0
+SLG.US,D,20060223,000000,55.4789,55.681,55.1625,55.5371,171513.04128671,0
+SLG.US,D,20060224,000000,55.4665,55.6733,55.0844,55.3625,277081.47942248,0
+SLG.US,D,20060227,000000,55.4388,55.4579,54.9128,55.0013,268469.1075365,0
+SLG.US,D,20060228,000000,54.8366,55.5037,54.3179,55.4846,366048.36161672,0
+SLG.US,D,20060301,000000,55.6104,55.7647,55.1567,55.6933,343971.35569676,0
+SLG.US,D,20060302,000000,55.6333,56.4567,55.3817,56.0461,520801.42715991,0
+SLG.US,D,20060303,000000,55.9231,56.293,55.5942,56.1215,542726.30810441,0
+SLG.US,D,20060306,000000,56.3303,58.6339,56.248,58.5442,727245.51022324,0
+SLG.US,D,20060307,000000,58.7367,59.2209,57.6873,58.2639,722855.91782817,0
+SLG.US,D,20060308,000000,58.0334,58.9913,57.4671,58.9913,382027.77886556,0
+SLG.US,D,20060309,000000,59.1181,59.6985,58.793,59.4383,325639.77158615,0
+SLG.US,D,20060310,000000,59.3812,60.1733,59.0866,59.7252,355874.87274129,0
+SLG.US,D,20060313,000000,59.8538,60.1362,59.2277,59.5697,318589.56582735,0
+SLG.US,D,20060314,000000,59.5374,60.237,59.4898,60.1094,227118.39179589,0
+SLG.US,D,20060315,000000,60.8739,62.9726,60.7784,62.6411,1147491.2794729,0
+SLG.US,D,20060316,000000,63.6227,64.145,63.333,64.0984,687925.92518933,0
+SLG.US,D,20060317,000000,65.1516,65.8408,64.7943,65.817,740089.05470226,0
+SLG.US,D,20060320,000000,66.4337,66.4479,63.2052,63.3892,562938.9962218,0
+SLG.US,D,20060321,000000,63.3892,63.8562,62.375,62.8678,577188.38530154,0
+SLG.US,D,20060322,000000,61.93,62.822,61.6193,62.6733,478509.63484701,0
+SLG.US,D,20060323,000000,62.4066,63.3892,62.1224,63.3015,297757.88643056,0
+SLG.US,D,20060324,000000,63.4102,63.6227,62.9478,62.9526,493546.92638582,0
+SLG.US,D,20060327,000000,62.9526,63.2356,62.3303,62.9726,368087.88542552,0
+SLG.US,D,20060328,000000,63.1327,64.9543,62.9879,64.6044,481642.36020353,0
+SLG.US,D,20060329,000000,65.2802,66.7043,65.2802,65.8037,945899.45855752,0
+SLG.US,D,20060330,000000,65.9609,65.9751,63.8114,64.1651,518292.93877161,0
+SLG.US,D,20060331,000000,64.0728,64.7998,63.2434,64.7998,559798.92690095,0
+SLG.US,D,20060403,000000,64.7065,64.7818,62.2169,62.4695,530983.30913743,0
+SLG.US,D,20060404,000000,62.5361,62.8468,62.1425,62.375,517357.10788815,0
+SLG.US,D,20060405,000000,62.5361,63.7743,62.4313,63.5036,444522.81705597,0
+SLG.US,D,20060406,000000,63.8114,63.8114,63.2109,63.5311,458620.08116025,0
+SLG.US,D,20060407,000000,63.0813,63.4226,62.9803,63.3015,387349.00559302,0
+SLG.US,D,20060410,000000,62.5666,63.008,61.9423,62.4066,662395.15775776,0
+SLG.US,D,20060411,000000,62.3178,62.6733,61.9537,62.3131,271913.42680824,0
+SLG.US,D,20060412,000000,62.2169,62.4589,61.7307,61.9537,622302.35819346,0
+SLG.US,D,20060413,000000,61.889,61.889,60.4038,60.8479,490415.25016708,0
+SLG.US,D,20060417,000000,60.0131,61.1426,60.0131,61.0969,425726.4649169,0
+SLG.US,D,20060418,000000,61.1616,62.3436,60.9605,62.2101,543670.53208997,0
+SLG.US,D,20060419,000000,62.4066,64.6778,62.4066,64.471,802114.07917542,0
+SLG.US,D,20060420,000000,64.3071,64.6321,63.3272,64.1965,1050846.8071384,0
+SLG.US,D,20060421,000000,64.3176,65.1716,64.0869,65.041,555414.58019471,0
+SLG.US,D,20060424,000000,64.9743,65.3785,64.4033,64.6426,508114.20420736,0
+SLG.US,D,20060425,000000,64.4768,65.063,63.6313,63.9306,328139.86687233,0
+SLG.US,D,20060426,000000,63.8458,64.6778,63.1804,63.6485,731319.31215201,0
+SLG.US,D,20060427,000000,63.3959,64.2861,63.0317,63.6685,464107.07165407,0
+SLG.US,D,20060428,000000,63.5112,64.0478,63.0813,63.2052,371219.56164426,0
+SLG.US,D,20060501,000000,63.333,63.8458,62.3131,62.7276,640939.24139275,0
+SLG.US,D,20060502,000000,62.886,63.3015,62.4066,62.8592,825762.69346246,0
+SLG.US,D,20060503,000000,62.7639,63.2005,62.5666,63.0259,451883.56759222,0
+SLG.US,D,20060504,000000,63.1862,63.4912,63.0126,63.414,280681.07108297,0
+SLG.US,D,20060505,000000,64.0545,64.7741,63.8391,64.7159,342867.66277143,0
+SLG.US,D,20060508,000000,64.8799,65.428,64.6044,65.2802,350385.78397194,0
+SLG.US,D,20060509,000000,65.4728,66.0781,64.7741,65.4576,264086.85910577,0
+SLG.US,D,20060510,000000,65.5653,66.7272,65.5653,66.3259,454703.64989574,0
+SLG.US,D,20060511,000000,66.3259,67.1267,65.1516,65.4022,724742.26752376,0
+SLG.US,D,20060512,000000,65.083,65.1029,64.0288,64.4205,432771.42498689,0
+SLG.US,D,20060515,000000,64.4205,65.1162,63.6446,64.5777,676179.77880907,0
+SLG.US,D,20060516,000000,64.7065,65.1906,64.5245,64.8151,347877.29558365,0
+SLG.US,D,20060517,000000,64.331,64.9743,62.822,63.0977,499655.00643458,0
+SLG.US,D,20060518,000000,63.3015,64.5445,63.3015,63.7304,529573.26798568,0
+SLG.US,D,20060519,000000,63.8905,65.002,62.7706,63.3015,665374.70900106,0
+SLG.US,D,20060522,000000,63.1041,63.1327,62.1272,62.8325,406309.02322291,0
+SLG.US,D,20060523,000000,63.2052,63.3681,62.4265,62.5313,323599.19863959,0
+SLG.US,D,20060524,000000,62.5666,62.9726,61.5209,62.1701,535685.54458548,0
+SLG.US,D,20060525,000000,62.886,63.5846,62.6485,63.2052,570296.59934477,0
+SLG.US,D,20060526,000000,63.6818,64.9095,63.2625,64.6989,619951.24046943,0
+SLG.US,D,20060530,000000,64.5777,65.2621,64.0545,64.1021,643129.84103921,0
+SLG.US,D,20060531,000000,64.3463,64.755,62.6296,63.3415,1524188.3893712,0
+SLG.US,D,20060601,000000,63.0851,64.5445,63.0259,64.3251,660209.8038001,0
+SLG.US,D,20060602,000000,64.6491,65.5243,64.4892,64.9915,552282.90397596,0
+SLG.US,D,20060605,000000,64.9286,66.6309,64.7741,65.8494,615094.78177042,0
+SLG.US,D,20060606,000000,66.0133,66.0781,64.8236,65.0257,439346.37133962,0
+SLG.US,D,20060607,000000,64.9286,66.1733,64.3597,65.428,391425.95493508,0
+SLG.US,D,20060608,000000,65.4652,65.8561,63.9725,64.9334,510938.48306193,0
+SLG.US,D,20060609,000000,64.7362,65.817,64.7362,65.6711,240747.74045844,0
+SLG.US,D,20060612,000000,65.5834,65.6206,64.4616,65.5043,578912.11864405,0
+SLG.US,D,20060613,000000,64.9952,65.9379,64.6169,64.8656,732097.77237122,0
+SLG.US,D,20060614,000000,64.7065,64.7998,63.3959,64.0345,663489.40844324,0
+SLG.US,D,20060615,000000,64.2918,64.7998,64.1765,64.6377,413506.10826833,0
+SLG.US,D,20060616,000000,64.4205,65.083,64.2326,64.7874,260478.87434319,0
+SLG.US,D,20060619,000000,64.9286,65.2221,64.2795,64.3118,256249.80002569,0
+SLG.US,D,20060620,000000,64.5311,65.2155,64.3537,64.5445,404732.16916703,0
+SLG.US,D,20060621,000000,64.4205,65.8884,64.226,65.875,580794.2717886,0
+SLG.US,D,20060622,000000,65.6969,66.2029,65.4137,65.6272,334880.57699142,0
+SLG.US,D,20060623,000000,65.6758,65.8284,65.1516,65.3126,416949.37840231,0
+SLG.US,D,20060626,000000,65.4329,65.9141,65.1393,65.9141,458309.53638278,0
+SLG.US,D,20060627,000000,65.8216,66.3259,65.713,66.0837,314984.72847807,0
+SLG.US,D,20060628,000000,65.8349,66.1323,65.4461,66.1134,271442.36395322,0
+SLG.US,D,20060629,000000,66.4652,68.5782,66.3973,68.4038,652213.27578022,0
+SLG.US,D,20060630,000000,68.3448,70.4617,68.3448,69.8908,778465.46488838,0
+SLG.US,D,20060703,000000,69.8908,70.3053,69.5038,70.193,319686.96392612,0
+SLG.US,D,20060705,000000,70.0119,70.3472,68.7574,69.7334,377642.38302154,0
+SLG.US,D,20060706,000000,69.9268,70.3749,69.5038,70.1385,156938.41950085,0
+SLG.US,D,20060707,000000,70.0422,71.4739,69.6895,70.4131,380301.94724751,0
+SLG.US,D,20060710,000000,70.4131,71.1289,70.3131,71.0288,232913.82879164,0
+SLG.US,D,20060711,000000,70.7371,71.3196,70.5475,71.0678,315771.58179935,0
+SLG.US,D,20060712,000000,71.2328,71.5664,70.7992,71.5169,309191.38975783,0
+SLG.US,D,20060713,000000,71.3558,72.1298,70.3407,70.9583,406619.56800038,0
+SLG.US,D,20060714,000000,69.72,70.3407,69.438,69.9135,833750.82838022,0
+SLG.US,D,20060717,000000,69.8164,70.193,69.495,69.9765,340519.69246069,0
+SLG.US,D,20060718,000000,70.2539,71.271,70.2539,71.1432,440451.1134027,0
+SLG.US,D,20060719,000000,71.511,73.183,71.1908,72.6397,641098.71033252,0
+SLG.US,D,20060720,000000,74.3763,74.3954,72.5045,72.8695,762486.04763957,0
+SLG.US,D,20060721,000000,72.8246,72.8466,69.5943,70.3407,492450.57742482,0
+SLG.US,D,20060724,000000,70.0927,71.7236,70.0927,71.6379,378740.83025807,0
+SLG.US,D,20060725,000000,70.5475,72.1059,70.4131,70.7448,652213.27578022,0
+SLG.US,D,20060726,000000,70.9649,71.3319,70.5531,71.1775,513287.50251043,0
+SLG.US,D,20060727,000000,71.3319,72.145,71.045,71.2498,266899.59744496,0
+SLG.US,D,20060728,000000,72.145,73.0896,71.7626,72.6682,432299.3129941,0
+SLG.US,D,20060731,000000,73.0896,73.0896,71.9428,72.9809,377642.38302154,0
+SLG.US,D,20060801,000000,72.5949,73.8797,71.7894,72.7235,358063.37411224,0
+SLG.US,D,20060802,000000,72.8313,72.8589,71.2185,71.511,525029.45233966,0
+SLG.US,D,20060803,000000,71.4092,72.268,68.2838,71.511,4804848.4651101,0
+SLG.US,D,20060804,000000,73.4193,73.5376,72.2308,72.8398,1893052.6367402,0
+SLG.US,D,20060807,000000,72.8398,72.8398,70.8515,71.311,851296.60830731,0
+SLG.US,D,20060808,000000,71.1289,71.3491,69.6982,69.9688,753865.28265147,0
+SLG.US,D,20060809,000000,70.4445,70.8629,69.3541,69.5038,867114.45834083,0
+SLG.US,D,20060810,000000,69.2693,69.4312,67.9948,68.4409,902516.56297246,0
+SLG.US,D,20060811,000000,68.4344,68.6915,68.0357,68.4191,324386.05196089,0
+SLG.US,D,20060814,000000,68.5857,70.1643,68.3818,69.3236,512817.48879318,0
+SLG.US,D,20060815,000000,70.0927,70.171,69.2693,69.8334,429638.69963036,0
+SLG.US,D,20060816,000000,69.9765,70.0119,69.4837,69.5228,511562.72003015,0
+SLG.US,D,20060817,000000,69.9135,70.2473,69.4131,70.2138,642196.10843127,0
+SLG.US,D,20060818,000000,70.27,70.3606,69.6553,70.1025,423373.24891735,0
+SLG.US,D,20060821,000000,69.8412,70.4893,69.5943,70.3186,424633.26336918,0
+SLG.US,D,20060822,000000,70.2291,71.6083,69.8164,71.6083,438259.46461846,0
+SLG.US,D,20060823,000000,71.511,71.6961,69.8164,70.0927,413662.42979483,0
+SLG.US,D,20060824,000000,69.782,70.4207,69.7334,70.193,334414.75982521,0
+SLG.US,D,20060825,000000,70.2625,70.3053,69.8564,70.0357,277081.47942248,0
+SLG.US,D,20060828,000000,69.9135,71.227,69.9051,70.883,285386.45394431,0
+SLG.US,D,20060829,000000,71.2918,71.3196,70.0174,70.9707,337850.68599486,0
+SLG.US,D,20060830,000000,70.8629,71.6961,70.7371,71.4902,400346.77332303,0
+SLG.US,D,20060831,000000,71.9571,71.9571,71.1908,71.227,279118.90495576,0
+SLG.US,D,20060901,000000,71.1908,71.2567,70.2404,70.5046,244030.49251487,0
+SLG.US,D,20060905,000000,70.3472,71.9133,70.3472,71.8686,392678.62542258,0
+SLG.US,D,20060906,000000,71.311,72.085,70.8715,71.6379,447812.91307672,0
+SLG.US,D,20060907,000000,71.3319,71.5406,70.8515,71.045,253747.60646398,0
+SLG.US,D,20060908,000000,71.045,71.6961,70.5046,71.4739,585490.21241007,0
+SLG.US,D,20060911,000000,71.4358,71.4976,70.0793,71.3949,470370.42409156,0
+SLG.US,D,20060912,000000,71.4654,71.9802,70.7076,71.5406,514532.8290336,0
+SLG.US,D,20060913,000000,71.6884,72.9427,71.2918,72.8589,645323.58809899,0
+SLG.US,D,20060914,000000,72.8246,73.2277,72.145,72.653,564818.00195306,0
+SLG.US,D,20060915,000000,72.8589,73.4041,72.5281,73.3013,463473.39244598,0
+SLG.US,D,20060918,000000,73.2049,73.3459,71.8543,72.2888,504824.1081866,0
+SLG.US,D,20060919,000000,73.183,74.1419,72.676,74.0095,607734.03123416,0
+SLG.US,D,20060920,000000,74.3763,74.6756,73.0114,73.2136,517826.07246764,0
+SLG.US,D,20060921,000000,73.1544,73.426,71.0516,71.3196,619167.53456144,0
+SLG.US,D,20060922,000000,71.5466,71.9571,70.9974,71.8133,379044.03107121,0
+SLG.US,D,20060925,000000,71.4976,71.5321,70.3472,71.2977,499343.41251935,0
+SLG.US,D,20060926,000000,71.0364,72.0773,70.9267,71.2498,541007.8204507,0
+SLG.US,D,20060927,000000,71.4739,72.0305,70.392,71.9802,472248.38068504,0
+SLG.US,D,20060928,000000,72.2042,72.2042,70.5713,70.5798,437313.14235739,0
+SLG.US,D,20060929,000000,70.7992,71.74,70.453,71.3196,637343.84628331,0
+SLG.US,D,20061002,000000,71.511,72.2279,70.7153,71.74,371531.1555595,0
+SLG.US,D,20061003,000000,71.1289,72.3603,71.1289,72.0573,506861.53371986,0
+SLG.US,D,20061004,000000,72.2126,73.4127,71.7846,73.3583,396436.63688507,0
+SLG.US,D,20061005,000000,74.5613,74.7862,73.426,74.7004,576404.67939354,0
+SLG.US,D,20061006,000000,74.6012,74.708,73.9589,74.0933,716434.14558866,0
+SLG.US,D,20061009,000000,73.9159,74.4106,73.2277,74.3268,449687.72225693,0
+SLG.US,D,20061010,000000,74.2192,74.8006,73.1306,74.178,480078.0958008,0
+SLG.US,D,20061011,000000,73.9035,74.871,73.426,74.1723,342867.66277143,0
+SLG.US,D,20061012,000000,74.3486,75.3496,74.1494,75.1884,462695.98136454,0
+SLG.US,D,20061013,000000,75.2895,76.6972,75.1255,76.416,399565.16569053,0
+SLG.US,D,20061016,000000,76.6087,77.0672,76.2588,77.0672,344904.03916693,0
+SLG.US,D,20061017,000000,76.8823,77.3215,76.0901,76.2369,482273.94113609,0
+SLG.US,D,20061018,000000,76.4381,76.9223,76.1369,76.5085,165094.4164605,0
+SLG.US,D,20061019,000000,76.3418,76.6809,75.5134,75.6859,230562.71106762,0
+SLG.US,D,20061020,000000,75.6336,76.0996,74.8319,75.8936,316708.46182058,0
+SLG.US,D,20061023,000000,75.8537,76.9917,75.4831,76.9917,296189.42547678,0
+SLG.US,D,20061024,000000,75.9778,76.7392,75.6336,76.2722,468016.15895425,0
+SLG.US,D,20061025,000000,76.3485,76.8516,75.8853,76.0586,971750.21300641,0
+SLG.US,D,20061026,000000,75.9625,77.475,75.9625,77.3769,403015.77978885,0
+SLG.US,D,20061027,000000,77.5465,77.7142,76.296,76.5448,452665.1752247,0
+SLG.US,D,20061030,000000,76.0329,76.8212,75.3496,76.5524,568886.55819302,0
+SLG.US,D,20061031,000000,76.7307,77.274,76.153,77.274,533648.11905221,0
+SLG.US,D,20061101,000000,77.4169,77.7972,76.336,76.7525,382183.05125428,0
+SLG.US,D,20061102,000000,76.9917,76.9917,74.4689,74.7508,698113.05285566,0
+SLG.US,D,20061103,000000,75.1454,75.6336,73.1381,74.2105,765936.66173788,0
+SLG.US,D,20061106,000000,74.3696,75.6726,74.3268,75.3409,605380.81523461,0
+SLG.US,D,20061107,000000,75.1454,75.1454,73.6472,73.7072,445939.15303428,0
+SLG.US,D,20061108,000000,73.5813,74.627,73.3173,74.2582,374508.60852726,0
+SLG.US,D,20061109,000000,74.2192,76.5085,73.7519,76.153,800074.55536664,0
+SLG.US,D,20061110,000000,75.908,77.1711,75.8251,77.0213,686365.85733764,0
+SLG.US,D,20061113,000000,76.7392,78.5731,76.5228,78.4178,803995.1831822,0
+SLG.US,D,20061114,000000,78.5808,80.4918,78.2624,80.3451,927729.44166222,0
+SLG.US,D,20061115,000000,80.3451,81.5252,79.4738,81.1552,876360.5094349,0
+SLG.US,D,20061116,000000,80.7872,81.3012,80.1038,80.3614,2877649.541639,0
+SLG.US,D,20061117,000000,79.9771,80.9292,79.8218,80.6433,877615.27819792,0
+SLG.US,D,20061120,000000,83.6458,85.8209,83.1627,85.5464,1139187.3540889,0
+SLG.US,D,20061121,000000,85.9325,91.3303,85.9325,89.0608,2433120.4297566,0
+SLG.US,D,20061122,000000,88.5147,89.3743,87.9656,88.3373,1086719.974625,0
+SLG.US,D,20061124,000000,87.7825,89.0702,87.7634,88.8406,312479.38750307,0
+SLG.US,D,20061127,000000,88.6546,88.6546,85.6028,86.1422,1004948.0792007,0
+SLG.US,D,20061128,000000,87.3107,89.2848,86.5081,87.9027,859907.93105554,0
+SLG.US,D,20061129,000000,87.9027,89.1417,86.7883,87.3461,1055700.1184241,0
+SLG.US,D,20061130,000000,86.0306,87.1401,85.7638,86.349,1623023.4613521,0
+SLG.US,D,20061201,000000,86.9048,88.5326,85.8209,86.1763,930084.75593729,0
+SLG.US,D,20061204,000000,84.2912,85.8467,83.7297,85.5379,2265529.0654232,0
+SLG.US,D,20061205,000000,85.5291,86.3234,84.9775,85.3444,1345469.8699368,0
+SLG.US,D,20061206,000000,85.5379,85.5379,82.3897,84.6239,2110308.0844384,0
+SLG.US,D,20061207,000000,84.0062,86.0049,84.0062,85.7056,2531960.7474264,0
+SLG.US,D,20061208,000000,85.312,85.5291,84.2082,84.8917,1275772.5010122,0
+SLG.US,D,20061211,000000,85.5055,87.0181,85.1527,86.7971,1205905.1717702,0
+SLG.US,D,20061212,000000,87.7825,88.1942,85.6284,86.3843,766082.49188676,0
+SLG.US,D,20061213,000000,86.6988,87.3889,85.0098,86.0811,590816.68482636,0
+SLG.US,D,20061214,000000,86.0994,87.266,85.8295,86.1325,682915.24323932,0
+SLG.US,D,20061215,000000,86.1585,86.5081,84.5657,84.5657,735072.0779257,0
+SLG.US,D,20061218,000000,84.8096,85.0022,83.8051,84.0567,425877.54075459,0
+SLG.US,D,20061219,000000,83.846,84.2912,81.6345,83.274,1026257.1162791,0
+SLG.US,D,20061220,000000,83.5038,84.7181,82.6231,84.4075,829997.01346877,0
+SLG.US,D,20061221,000000,84.6322,84.7362,82.3323,82.5135,703438.47613419,0
+SLG.US,D,20061222,000000,81.5689,82.1885,80.7167,81.7387,698894.66048815,0
+SLG.US,D,20061226,000000,81.9035,83.5868,81.7967,82.5067,546653.23074655,0
+SLG.US,D,20061227,000000,81.7387,82.8032,81.7387,82.8032,756064.27540004,0
+SLG.US,D,20061228,000000,83.1216,84.2739,82.6869,83.7469,564503.26062453,0
+SLG.US,D,20061229,000000,83.8374,84.8174,83.521,84.7915,866331.80157057,0
+SLG.US,D,20070103,000000,85.1527,86.0564,83.62,85.2023,973466.60238459,0
+SLG.US,D,20070104,000000,85.5379,85.6789,84.5818,85.4538,709387.08724317,0
+SLG.US,D,20070105,000000,84.9602,85.5647,83.5295,84.2912,826544.30109494,0
+SLG.US,D,20070108,000000,84.2397,84.7002,83.0825,84.1463,849260.2319118,0
+SLG.US,D,20070109,000000,84.0404,85.6971,83.8784,85.4197,685579.00401634,0
+SLG.US,D,20070110,000000,85.3787,87.0008,84.8249,86.6988,506236.24761388,0
+SLG.US,D,20070111,000000,86.9048,89.2046,86.7521,87.6072,709548.65445846,0
+SLG.US,D,20070112,000000,87.5652,88.6546,87.0276,88.2591,295093.07651577,0
+SLG.US,D,20070116,000000,88.6813,89.3381,88.4439,89.1236,505143.04606616,0
+SLG.US,D,20070117,000000,88.6813,89.5107,87.692,88.9568,643913.54694722,0
+SLG.US,D,20070118,000000,90.6715,92.5751,88.9836,89.5812,862101.67811531,0
+SLG.US,D,20070119,000000,90.1216,91.5829,89.1961,91.3303,606951.37446391,0
+SLG.US,D,20070122,000000,91.1043,91.601,90.6534,90.9157,693410.81740763,0
+SLG.US,D,20070123,000000,91.275,91.5276,91.0404,91.4037,481173.39562404,0
+SLG.US,D,20070124,000000,91.6638,93.3909,91.6638,93.0355,580633.75371104,0
+SLG.US,D,20070125,000000,94.0152,95.4023,93.4006,93.4853,1227998.9638944,0
+SLG.US,D,20070126,000000,93.4006,95.1162,92.4217,94.4863,1043327.6368001,0
+SLG.US,D,20070129,000000,94.4672,94.8082,93.6437,93.7333,1248514.8528248,0
+SLG.US,D,20070130,000000,94.0152,94.5805,91.9527,92.5207,1763517.6955756,0
+SLG.US,D,20070131,000000,92.1233,94.3051,92.1147,93.5778,1929861.6351104,0
+SLG.US,D,20070201,000000,94.1164,95.5546,93.959,95.0495,1241779.3883946,0
+SLG.US,D,20070202,000000,95.0303,96.9273,95.0303,96.3648,901425.45970026,0
+SLG.US,D,20070205,000000,97.2319,98.0804,96.8984,97.261,917554.90364902,0
+SLG.US,D,20070206,000000,97.5181,98.0042,96.8599,97.5181,853960.36908432,0
+SLG.US,D,20070207,000000,97.3463,100.511,95.8601,99.654,1275457.7596837,0
+SLG.US,D,20070208,000000,99.5478,101.435,98.7755,98.9862,1420972.1180972,0
+SLG.US,D,20070209,000000,99.1476,100.149,95.0495,97.3463,2414645.1137724,0
+SLG.US,D,20070212,000000,97.3463,97.3463,91.8536,94.5327,1559973.4292857,0
+SLG.US,D,20070213,000000,94.5327,96.5744,93.0536,96.5079,1054638.3910093,0
+SLG.US,D,20070214,000000,96.0124,96.3074,94.8082,95.4593,1107646.0764204,0
+SLG.US,D,20070215,000000,95.9262,97.5753,95.1926,96.3265,858029.97446205,0
+SLG.US,D,20070216,000000,96.6506,97.4046,95.0018,96.8231,474128.43555406,0
+SLG.US,D,20070220,000000,96.2787,97.89,95.5451,97.1941,1046931.4250117,0
+SLG.US,D,20070221,000000,96.6796,97.3084,96.155,96.9273,591600.39073436,0
+SLG.US,D,20070222,000000,97.3084,97.3183,95.9453,96.3745,897817.47493769,0
+SLG.US,D,20070223,000000,96.336,96.8599,93.3909,94.0152,918489.68539471,0
+SLG.US,D,20070226,000000,94.1164,94.4766,91.2472,93.6437,1218359.4861397,0
+SLG.US,D,20070227,000000,92.738,93.6911,90.3475,91.5551,1058360.7317879,0
+SLG.US,D,20070228,000000,92.0698,93.513,91.357,93.1431,868993.46407207,0
+SLG.US,D,20070301,000000,92.088,93.6437,90.1121,92.819,1146234.4124344,0
+SLG.US,D,20070302,000000,93.4006,93.4006,90.3999,90.581,783479.29425169,0
+SLG.US,D,20070305,000000,89.4211,90.0759,87.2363,87.5738,1771040.0133273,0
+SLG.US,D,20070306,000000,88.6024,90.7888,88.6024,90.4191,855524.63348706,0
+SLG.US,D,20070307,000000,90.2645,90.8241,88.1171,88.426,585804.95373859,0
+SLG.US,D,20070308,000000,88.8958,91.62,86.2099,89.9578,872916.19016316,0
+SLG.US,D,20070309,000000,90.644,91.1682,89.8224,90.3914,531925.43484746,0
+SLG.US,D,20070312,000000,90.5981,91.5189,89.483,90.8879,504668.83579786,0
+SLG.US,D,20070313,000000,90.3379,90.3732,88.4439,89.0427,1160647.467005,0
+SLG.US,D,20070314,000000,89.0264,89.5907,87.4575,88.9836,755278.47121651,0
+SLG.US,D,20070315,000000,88.9654,90.6715,88.7795,89.1323,639848.13812054,0
+SLG.US,D,20070316,000000,89.6279,89.7699,87.8444,88.3831,785200.92931867,0
+SLG.US,D,20070319,000000,88.7701,89.0702,87.7825,88.5326,627150.42379038,0
+SLG.US,D,20070320,000000,88.5326,88.7977,87.5118,88.5241,547273.27116373,0
+SLG.US,D,20070321,000000,85.7152,87.5557,85.5055,87.5557,4735305.3194366,0
+SLG.US,D,20070322,000000,88.2314,88.815,87.0362,88.3297,1309758.2696655,0
+SLG.US,D,20070323,000000,88.4889,89.177,88.3297,88.5147,931961.66339301,0
+SLG.US,D,20070326,000000,88.5147,89.1417,86.7521,87.6329,1214060.1195921,0
+SLG.US,D,20070327,000000,87.2841,87.2927,85.5874,86.1763,1173493.1097593,0
+SLG.US,D,20070328,000000,86.2451,86.2451,83.929,85.0507,1630698.953217,0
+SLG.US,D,20070329,000000,86.0306,86.3919,85.2778,85.3845,946531.03949009,0
+SLG.US,D,20070330,000000,85.3292,87.7825,85.312,87.6015,1363796.2083586,0
+SLG.US,D,20070402,000000,86.7521,89.0084,86.7521,88.8052,850044.98695756,0
+SLG.US,D,20070403,000000,89.4029,89.6985,88.6633,88.9379,605852.92722738,0
+SLG.US,D,20070404,000000,89.2314,89.2314,86.8665,87.9304,783627.22267607,0
+SLG.US,D,20070405,000000,87.9656,88.2591,87.0629,87.3736,1136368.3209232,0
+SLG.US,D,20070409,000000,87.6749,89.0521,87.5652,88.9196,783005.08398338,0
+SLG.US,D,20070410,000000,89.9758,90.2285,88.6462,89.3124,681977.31408035,0
+SLG.US,D,20070411,000000,84.8249,89.3743,84.8249,87.7825,1109586.9812796,0
+SLG.US,D,20070412,000000,84.5818,87.8788,84.5818,87.7197,679626.19635633,0
+SLG.US,D,20070413,000000,87.692,88.9654,87.0707,88.8501,430580.8253404,0
+SLG.US,D,20070416,000000,89.4562,89.4562,88.0102,88.8873,501849.80263211,0
+SLG.US,D,20070417,000000,88.9292,90.4191,88.3831,90.3019,742285.94917533,0
+SLG.US,D,20070418,000000,90.1216,90.3914,88.9836,89.1323,710007.12766034,0
+SLG.US,D,20070419,000000,88.9836,89.6087,88.3459,89.259,587683.95946985,0
+SLG.US,D,20070420,000000,89.483,90.1921,88.6719,89.384,708285.49259335,0
+SLG.US,D,20070423,000000,89.8415,91.3941,89.5907,91.031,871031.9387431,0
+SLG.US,D,20070424,000000,91.3303,91.9069,89.6899,90.6897,836581.40206136,0
+SLG.US,D,20070425,000000,91.3664,91.5095,89.3743,90.3552,531300.14874147,0
+SLG.US,D,20070426,000000,89.9578,90.8698,89.3287,90.32,639995.01740718,0
+SLG.US,D,20070427,000000,90.2285,91.7258,90.0119,91.5923,783005.08398338,0
+SLG.US,D,20070430,000000,91.8802,91.8802,89.8776,89.9578,761856.56498253,0
+SLG.US,D,20070501,000000,90.1921,90.3285,88.6213,89.1417,975819.81838414,0
+SLG.US,D,20070502,000000,88.9931,90.0854,88.7701,89.7699,465352.39817723,0
+SLG.US,D,20070503,000000,90.0577,90.2742,89.4562,89.7432,342083.9568634,0
+SLG.US,D,20070504,000000,90.0385,90.5544,88.1505,88.5955,587998.70079835,0
+SLG.US,D,20070507,000000,84.5818,89.2495,84.5818,88.4163,982707.40778987,0
+SLG.US,D,20070508,000000,88.0809,88.0809,87.2022,87.3204,690592.83337963,0
+SLG.US,D,20070509,000000,87.8541,89.5546,87.5738,88.975,768277.28808428,0
+SLG.US,D,20070510,000000,88.7614,89.6729,87.895,87.895,596452.65288234,0
+SLG.US,D,20070511,000000,88.1762,89.2408,87.9216,88.8501,360726.0857515,0
+SLG.US,D,20070514,000000,88.9836,89.4745,87.9741,88.1249,410688.12424034,0
+SLG.US,D,20070515,000000,88.1249,88.4345,86.9466,87.1067,629352.56395225,0
+SLG.US,D,20070516,000000,87.6577,87.7369,85.6284,85.8887,687775.89848941,0
+SLG.US,D,20070517,000000,85.6028,85.8552,84.1729,84.2912,1011533.516931,0
+SLG.US,D,20070518,000000,84.8917,84.8917,83.114,83.5781,1039757.4209969,0
+SLG.US,D,20070521,000000,83.1369,85.2281,83.1369,84.6495,1061181.863229,0
+SLG.US,D,20070522,000000,84.9602,85.8295,83.8223,85.4197,973169.69639803,0
+SLG.US,D,20070523,000000,84.6658,86.2614,84.355,84.416,803995.1831822,0
+SLG.US,D,20070524,000000,84.416,84.416,82.0178,82.9377,1285951.2355765,0
+SLG.US,D,20070525,000000,83.5868,84.8001,82.4993,83.1627,557456.20227903,0
+SLG.US,D,20070529,000000,84.2577,86.7971,84.2577,86.6665,1500225.0337557,0
+SLG.US,D,20070530,000000,86.3663,88.9568,86.0564,88.9568,1268403.3573739,0
+SLG.US,D,20070531,000000,88.9568,89.4211,87.9656,89.4211,1016229.4575525,0
+SLG.US,D,20070601,000000,89.098,89.7604,88.6213,89.2495,719572.11663399,0
+SLG.US,D,20070604,000000,89.1503,91.3303,88.9292,91.1947,971590.74406664,0
+SLG.US,D,20070605,000000,91.0215,91.2472,90.0483,90.4372,1165969.7428702,0
+SLG.US,D,20070606,000000,90.1921,90.4628,89.2762,89.8138,1160171.1584612,0
+SLG.US,D,20070607,000000,89.0608,89.3658,86.2527,86.7521,1168632.4545095,0
+SLG.US,D,20070608,000000,87.2841,88.0379,86.0897,87.7729,664122.03851356,0
+SLG.US,D,20070611,000000,85.5712,86.9658,85.2023,86.0135,615570.04117647,0
+SLG.US,D,20070612,000000,84.9602,85.8037,84.4733,84.6239,819811.98407796,0
+SLG.US,D,20070613,000000,85.1098,86.2099,84.5093,86.1936,814014.44880667,0
+SLG.US,D,20070614,000000,86.0994,86.5262,84.8917,85.4617,516105.48653843,0
+SLG.US,D,20070615,000000,86.0736,89.0789,85.8887,88.1505,1071523.2141464,0
+SLG.US,D,20070618,000000,88.1505,88.2402,85.9821,86.0392,794438.58731064,0
+SLG.US,D,20070619,000000,85.7886,86.0392,84.5818,84.9001,986939.62952066,0
+SLG.US,D,20070620,000000,85.2441,85.253,82.5964,82.6783,1015131.010316,0
+SLG.US,D,20070621,000000,82.4305,82.6716,79.6958,81.1638,1781062.426365,0
+SLG.US,D,20070622,000000,80.6596,81.9035,80.4976,80.8712,1236306.0366916,0
+SLG.US,D,20070625,000000,80.4422,81.1552,77.5886,78.3796,2066915.7466134,0
+SLG.US,D,20070626,000000,78.7932,80.6519,78.2872,78.8028,2010217.1945565,0
+SLG.US,D,20070627,000000,78.2071,81.3735,77.8648,80.9445,1661556.1930647,0
+SLG.US,D,20070628,000000,80.8369,82.1646,79.1706,79.2108,1276397.7871181,0
+SLG.US,D,20070629,000000,79.5368,80.4976,78.3177,79.1012,1379458.7860036,0
+SLG.US,D,20070702,000000,79.8866,81.8787,79.369,81.8787,1120862.0648048,0
+SLG.US,D,20070703,000000,81.8787,83.114,81.2373,82.9634,657700.26627404,0
+SLG.US,D,20070705,000000,83.0569,85.4617,83.0569,85.1527,1272636.6282424,0
+SLG.US,D,20070706,000000,84.841,85.5379,83.8374,85.1442,549467.0182235,0
+SLG.US,D,20070709,000000,85.3845,85.9572,84.4398,84.9945,553066.60988398,0
+SLG.US,D,20070710,000000,84.6086,85.0098,83.2818,83.4438,871969.86790208,0
+SLG.US,D,20070711,000000,83.2398,83.2398,81.3058,82.481,1179909.6363102,0
+SLG.US,D,20070712,000000,82.6869,83.1721,82.2055,83.1292,627936.22797392,0
+SLG.US,D,20070713,000000,83.7297,84.7181,82.9377,84.5989,599898.02129183,0
+SLG.US,D,20070716,000000,85.2023,86.2451,84.4075,84.4075,774860.62753911,0
+SLG.US,D,20070717,000000,84.4733,85.2023,83.8051,83.887,525029.45233966,0
+SLG.US,D,20070718,000000,83.2818,83.6458,81.8282,83.0471,1004948.0792007,0
+SLG.US,D,20070719,000000,83.763,84.8917,83.763,84.1052,587530.78535663,0
+SLG.US,D,20070720,000000,84.8677,85.8552,82.6537,83.2559,1158615.2871604,0
+SLG.US,D,20070723,000000,83.8374,83.8374,81.2373,81.2373,693410.81740763,0
+SLG.US,D,20070724,000000,84.9602,85.5379,79.8218,80.4088,1891649.9395529,0
+SLG.US,D,20070725,000000,80.4422,82.1961,79.2337,80.6433,1233945.4767278,0
+SLG.US,D,20070726,000000,79.3852,80.0954,77.8048,79.1869,1933472.7672864,0
+SLG.US,D,20070727,000000,77.0757,80.6042,76.5838,76.8144,1647149.4333208,0
+SLG.US,D,20070730,000000,77.2501,77.2501,75.2808,76.4838,1164403.380192,0
+SLG.US,D,20070731,000000,76.5143,78.9639,76.5143,77.4971,1617542.7656849,0
+SLG.US,D,20070801,000000,76.8516,77.3769,75.3809,77.088,1268100.1565608,0
+SLG.US,D,20070802,000000,78.1433,79.0926,76.9366,77.4446,1307881.3622098,0
+SLG.US,D,20070803,000000,77.5552,77.9736,74.0485,75.5134,1238334.0199851,0
+SLG.US,D,20070806,000000,75.8318,76.1073,73.9589,75.5811,1189465.183044,0
+SLG.US,D,20070807,000000,74.848,75.809,71.6236,74.0095,2275086.7104325,0
+SLG.US,D,20070808,000000,72.7932,77.2501,72.7932,75.6336,1306159.7271429,0
+SLG.US,D,20070809,000000,72.9293,75.4752,69.4179,74.2877,1579641.6149048,0
+SLG.US,D,20070810,000000,72.145,72.6988,70.0927,70.7601,1402956.3244527,0
+SLG.US,D,20070813,000000,71.1908,73.5651,70.4445,71.4902,1767916.7302106,0
+SLG.US,D,20070814,000000,71.1908,71.4025,67.2458,67.6698,1239591.9361614,0
+SLG.US,D,20070815,000000,67.3181,69.5123,65.4652,66.2982,1886627.7170875,0
+SLG.US,D,20070816,000000,64.4834,66.8129,63.1288,66.3973,2822511.0574338,0
+SLG.US,D,20070817,000000,68.3323,78.0212,68.3323,68.4743,2267093.3298259,0
+SLG.US,D,20070820,000000,67.9948,70.8363,67.4134,69.3855,1343747.1857321,0
+SLG.US,D,20070821,000000,68.7488,70.1852,68.0215,69.9174,1444618.6341086,0
+SLG.US,D,20070822,000000,71.5045,73.9218,71.311,72.245,1614413.1877416,0
+SLG.US,D,20070823,000000,72.7532,73.4193,72.0773,72.4138,1069486.837751,0
+SLG.US,D,20070824,000000,71.7093,72.5596,71.2185,72.0305,743688.64636275,0
+SLG.US,D,20070827,000000,72.0249,72.2813,70.9897,71.5664,1005577.5618577,0
+SLG.US,D,20070828,000000,70.6932,71.1689,69.2063,69.2063,932900.64168976,0
+SLG.US,D,20070829,000000,69.3922,70.1089,68.9224,69.9337,1103627.8787929,0
+SLG.US,D,20070830,000000,69.0662,70.2989,68.5935,69.6829,745881.34428475,0
+SLG.US,D,20070831,000000,70.7992,71.9506,69.2625,71.1965,1323696.06483,0
+SLG.US,D,20070904,000000,71.5607,72.7932,71.0755,72.4433,940259.2939505,0
+SLG.US,D,20070905,000000,71.4816,71.4816,69.495,69.6486,1021556.9791065,0
+SLG.US,D,20070906,000000,68.501,68.9537,68.2873,68.6115,1235514.9868194,0
+SLG.US,D,20070907,000000,67.5888,67.5888,66.0485,66.2982,1187115.1144578,0
+SLG.US,D,20070910,000000,66.752,66.752,64.4959,64.8725,1127594.3818218,0
+SLG.US,D,20070911,000000,64.4892,65.1659,64.0611,65.0315,1408440.1675333,0
+SLG.US,D,20070912,000000,64.7065,65.1516,64.2918,64.9915,1133076.1266269,0
+SLG.US,D,20070913,000000,65.2221,66.0656,64.5882,65.5337,1183357.1029952,0
+SLG.US,D,20070914,000000,65.1162,66.3135,64.1297,66.2296,701717.89020497,0
+SLG.US,D,20070917,000000,65.6129,66.2716,65.2288,66.141,496207.53974955,0
+SLG.US,D,20070918,000000,66.5261,68.7058,65.918,68.6984,1328714.0907443,0
+SLG.US,D,20070919,000000,69.5943,71.9639,69.194,71.227,1560529.4722995,0
+SLG.US,D,20070920,000000,71.5664,71.5664,69.1644,69.2826,1417213.0574969,0
+SLG.US,D,20070921,000000,69.4675,70.3606,68.8479,69.3103,819972.50215549,0
+SLG.US,D,20070924,000000,70.9649,72.5949,70.3845,71.5664,1130569.736514,0
+SLG.US,D,20070925,000000,70.8562,71.1432,69.6009,70.3472,696856.18581713,0
+SLG.US,D,20070926,000000,70.0174,71.8543,69.8412,71.5243,779406.54146067,0
+SLG.US,D,20070927,000000,72.4653,74.0569,71.6884,73.9218,1061966.6182748,0
+SLG.US,D,20070928,000000,73.9361,74.6909,73.2136,74.5401,971277.05187588,0
+SLG.US,D,20071001,000000,74.627,76.3485,74.4106,75.7498,974093.98676611,0
+SLG.US,D,20071002,000000,75.0245,77.4312,73.8873,77.3445,1329643.6268011,0
+SLG.US,D,20071003,000000,76.6087,77.4007,75.8032,76.7135,1103785.2494571,0
+SLG.US,D,20071004,000000,76.7392,77.0815,75.1093,75.5973,979578.87898441,0
+SLG.US,D,20071005,000000,76.2787,78.1042,76.0817,78.0527,1058833.8929185,0
+SLG.US,D,20071008,000000,78.1737,78.4578,77.1844,78.0374,610242.51962244,0
+SLG.US,D,20071009,000000,78.0374,78.5435,77.0815,78.4178,826078.48392873,0
+SLG.US,D,20071010,000000,78.4178,79.3556,77.5389,78.4426,1098930.8890337,0
+SLG.US,D,20071011,000000,80.4422,80.75,78.5055,78.7102,1188209.3651432,0
+SLG.US,D,20071012,000000,78.9943,79.2737,76.3912,76.7622,1054450.5953499,0
+SLG.US,D,20071015,000000,74.5328,77.3055,74.5328,76.2035,1159865.8593724,0
+SLG.US,D,20071016,000000,75.8622,76.0729,74.9292,75.0531,922558.24163468,0
+SLG.US,D,20071017,000000,75.4382,76.4599,74.0007,74.8568,1146389.6848231,0
+SLG.US,D,20071018,000000,74.627,77.3445,73.8624,77.1557,992894.5354562,0
+SLG.US,D,20071019,000000,77.1615,77.1615,72.8589,72.9809,1710426.0791436,0
+SLG.US,D,20071022,000000,72.4653,75.399,71.9877,75.2265,1103785.2494571,0
+SLG.US,D,20071023,000000,76.6087,78.1737,75.6249,76.6087,1086404.1841588,0
+SLG.US,D,20071024,000000,76.1206,76.501,73.6928,74.6909,1225805.2168347,0
+SLG.US,D,20071025,000000,75.4831,75.8318,73.5946,74.5328,989758.66268642,0
+SLG.US,D,20071026,000000,75.5134,76.7392,74.6012,76.0368,859598.43541584,0
+SLG.US,D,20071029,000000,75.6489,76.1978,75.1255,75.2265,620420.20504892,0
+SLG.US,D,20071030,000000,75.3496,75.908,74.5328,75.0245,739308.49620754,0
+SLG.US,D,20071031,000000,75.2171,77.0966,74.6909,77.0519,1356590.7302112,0
+SLG.US,D,20071101,000000,75.9778,76.9917,74.0095,74.5613,1144203.2817277,0
+SLG.US,D,20071102,000000,74.548,74.5936,71.6627,72.816,1704784.8653989,0
+SLG.US,D,20071105,000000,72.6473,72.6473,70.822,71.6627,1519453.6306525,0
+SLG.US,D,20071106,000000,71.6884,73.1381,70.8457,72.7932,1385570.0134655,0
+SLG.US,D,20071107,000000,71.8379,72.6845,70.8629,71.4358,1399350.4379658,0
+SLG.US,D,20071108,000000,71.1908,72.3986,69.5943,71.6236,1419481.2933377,0
+SLG.US,D,20071109,000000,70.4131,71.8379,69.72,71.1842,1362119.6862156,0
+SLG.US,D,20071112,000000,71.4358,71.4358,69.6277,69.7963,1956177.1575878,0
+SLG.US,D,20071113,000000,70.5246,72.3603,70.2291,72.3603,1890085.6751501,0
+SLG.US,D,20071114,000000,73.3803,73.854,71.4739,72.145,1560364.7576708,0
+SLG.US,D,20071115,000000,71.4511,72.002,69.2063,70.6819,1379615.1075299,0
+SLG.US,D,20071116,000000,71.2567,71.2785,67.7404,68.7297,1710739.7713344,0
+SLG.US,D,20071119,000000,68.4783,68.783,64.4892,64.6226,2193825.7450981,0
+SLG.US,D,20071120,000000,64.5882,66.8339,64.1375,65.1716,2388950.6808502,0
+SLG.US,D,20071121,000000,63.1757,63.9115,61.9213,63.3835,2357193.2808028,0
+SLG.US,D,20071123,000000,64.4501,64.5959,63.2005,64.5959,509850.52720301,0
+SLG.US,D,20071126,000000,64.3537,64.4834,61.3333,61.6344,1886627.7170875,0
+SLG.US,D,20071127,000000,61.6344,62.7096,60.7594,61.8022,1739085.3753807,0
+SLG.US,D,20071128,000000,61.8022,64.0611,61.8022,63.8458,2191262.7015462,0
+SLG.US,D,20071129,000000,63.0898,64.366,62.1272,64.2326,1349446.1020537,0
+SLG.US,D,20071130,000000,65.4728,67.1951,65.2802,66.3315,2023582.160503,0
+SLG.US,D,20071203,000000,65.6825,65.734,64.209,64.9095,1219412.8204524,0
+SLG.US,D,20071204,000000,63.9306,64.6817,61.643,62.1224,1465606.6350319,0
+SLG.US,D,20071205,000000,63.5235,63.8458,62.3131,63.6407,1072617.464832,0
+SLG.US,D,20071206,000000,61.8022,65.6396,61.8022,65.6396,1672545.9111188,0
+SLG.US,D,20071207,000000,66.0485,69.3855,65.3452,65.45,1523337.5386465,0
+SLG.US,D,20071210,000000,66.0409,67.2267,65.2221,67.1875,1405305.3439014,0
+SLG.US,D,20071211,000000,66.7996,68.1607,62.4066,62.4066,1313906.5603754,0
+SLG.US,D,20071212,000000,64.5062,65.1212,61.0566,62.11,1465354.8419691,0
+SLG.US,D,20071213,000000,61.6,62.7706,60.5097,62.5991,1538936.1188877,0
+SLG.US,D,20071214,000000,61.9061,62.7916,60.6793,60.8138,1345550.6535446,0
+SLG.US,D,20071217,000000,60.3705,61.4904,57.1909,57.3443,2228454.6351993,0
+SLG.US,D,20071218,000000,57.9714,58.5576,55.7906,57.0964,1813958.1408839,0
+SLG.US,D,20071219,000000,57.1079,59.9749,56.6428,59.8215,1449388.0143734,0
+SLG.US,D,20071220,000000,59.7824,61.9661,58.8589,61.4726,1892905.7574537,0
+SLG.US,D,20071221,000000,61.9213,62.4007,60.6518,61.8527,1061494.5062821,0
+SLG.US,D,20071224,000000,61.93,63.9239,61.93,63.8391,216155.95132363,0
+SLG.US,D,20071226,000000,62.9526,63.3892,61.8337,62.477,694194.52331563,0
+SLG.US,D,20071227,000000,61.0684,62.0424,60.299,60.3391,593734.33694169,0
+SLG.US,D,20071228,000000,60.5173,61.1426,57.9304,58.1897,1315895.7255716,0
+SLG.US,D,20071231,000000,58.285,59.669,57.693,59.669,1013500.6502342,0
+SLG.US,D,20080102,000000,59.5697,60.4533,58.0018,59.0943,992238.82435512,0
+SLG.US,D,20080103,000000,59.1181,59.2429,56.9992,56.9992,1335949.993887,0
+SLG.US,D,20080104,000000,56.6465,56.6588,55.2225,55.4466,1473330.3872338,0
+SLG.US,D,20080107,000000,55.8582,56.6369,53.9166,55.2016,1005708.7040779,0
+SLG.US,D,20080108,000000,55.4045,57.1203,53.0835,53.5287,1684731.6462213,0
+SLG.US,D,20080109,000000,53.5412,54.172,50.6521,54.1664,2900894.2378878,0
+SLG.US,D,20080110,000000,51.9426,55.4846,51.712,54.076,2177996.3545492,0
+SLG.US,D,20080111,000000,54.1359,55.1005,52.4336,54.1406,1194791.6554602,0
+SLG.US,D,20080114,000000,54.5457,55.2301,52.3525,54.2026,1727593.1203389,0
+SLG.US,D,20080115,000000,52.8949,53.5802,52.3525,52.9911,1765629.60989,0
+SLG.US,D,20080116,000000,53.3039,54.9861,52.7423,54.1464,2316795.1821497,0
+SLG.US,D,20080117,000000,53.9557,54.4866,52.9254,53.0959,1472544.5830502,0
+SLG.US,D,20080118,000000,53.4086,54.2589,51.8826,53.0883,2373605.9919471,0
+SLG.US,D,20080122,000000,50.8913,55.4274,50.5053,54.3046,2654235.6552798,0
+SLG.US,D,20080123,000000,52.4213,59.4726,52.4213,58.0752,3626542.9604378,0
+SLG.US,D,20080124,000000,59.3734,59.6985,56.4045,57.3862,2181500.4746733,0
+SLG.US,D,20080125,000000,55.7307,61.2437,55.7307,56.4873,1586283.7060743,0
+SLG.US,D,20080128,000000,56.4873,60.1161,55.9478,60.1161,1538846.942178,0
+SLG.US,D,20080129,000000,60.0131,61.1426,58.8007,59.5805,1021857.0325064,0
+SLG.US,D,20080130,000000,58.9542,59.1847,56.6465,57.1136,1527987.3172063,0
+SLG.US,D,20080131,000000,56.5988,59.7567,56.2633,59.1582,1136060.9235589,0
+SLG.US,D,20080201,000000,59.363,63.4874,58.8512,63.0584,2390172.9263424,0
+SLG.US,D,20080204,000000,63.25,63.5112,60.8882,61.4486,1822356.4886665,0
+SLG.US,D,20080205,000000,60.0225,61.5858,58.8169,58.8169,1462517.9734614,0
+SLG.US,D,20080206,000000,58.671,59.018,56.6369,57.2679,1589973.5235823,0
+SLG.US,D,20080207,000000,57.1031,58.6596,56.6933,58.5127,1537378.1493114,0
+SLG.US,D,20080208,000000,58.5081,58.5081,55.2367,55.7707,1393588.5733783,0
+SLG.US,D,20080211,000000,55.9897,56.4683,54.5523,54.8737,1464519.7283107,0
+SLG.US,D,20080212,000000,55.1424,56.1527,54.5932,55.5095,968349.95752067,0
+SLG.US,D,20080213,000000,56.1689,57.0402,54.7021,56.5273,1984701.1150535,0
+SLG.US,D,20080214,000000,56.6655,56.8238,54.336,54.8926,1149280.0593566,0
+SLG.US,D,20080215,000000,55.0595,56.2148,53.8405,56.1071,1593594.0979981,0
+SLG.US,D,20080219,000000,56.6999,57.1136,54.7584,55.6686,877356.14117078,0
+SLG.US,D,20080220,000000,54.5686,57.4606,54.5686,57.3509,2141208.3389344,0
+SLG.US,D,20080221,000000,57.7787,58.8512,55.8468,56.1146,1134090.6428423,0
+SLG.US,D,20080222,000000,56.1452,56.8591,55.334,56.84,1050801.6942145,0
+SLG.US,D,20080225,000000,56.84,59.2962,55.9697,59.2926,1104355.9803996,0
+SLG.US,D,20080226,000000,58.6053,61.1959,58.5518,60.7784,1997095.6285706,0
+SLG.US,D,20080227,000000,60.4038,61.5858,60.2923,60.9214,1769150.5162184,0
+SLG.US,D,20080228,000000,60.7784,61.36,60.299,60.6841,1315961.8212507,0
+SLG.US,D,20080229,000000,60.1407,60.6269,58.0151,58.4137,1208090.5257278,0
+SLG.US,D,20080303,000000,58.8122,58.8436,57.1708,58.2154,1470258.5118674,0
+SLG.US,D,20080304,000000,56.5197,57.574,54.6487,56.4178,2097340.7417034,0
+SLG.US,D,20080305,000000,56.7905,57.1641,54.9547,55.6047,1598432.7213551,0
+SLG.US,D,20080306,000000,56.7543,57.0135,53.6688,53.9557,1799680.4250846,0
+SLG.US,D,20080307,000000,53.7221,55.5713,52.7166,53.8967,1783471.2466659,0
+SLG.US,D,20080310,000000,53.8194,54.3836,52.5833,52.6566,2121115.2525218,0
+SLG.US,D,20080311,000000,53.9166,55.028,52.7852,54.9394,2677695.4247697,0
+SLG.US,D,20080312,000000,54.6829,55.6104,52.9987,53.0702,1827444.806811,0
+SLG.US,D,20080313,000000,52.4669,53.1808,50.8646,52.8987,2184506.2543606,0
+SLG.US,D,20080314,000000,52.8987,53.5621,50.4452,50.9038,3222031.1102007,0
+SLG.US,D,20080317,000000,49.7979,50.2945,47.6277,49.0192,2818866.3528496,0
+SLG.US,D,20080318,000000,49.1487,50.9972,49.1003,50.7666,3722575.7854571,0
+SLG.US,D,20080319,000000,51.0677,52.2115,50.8713,51.2678,3093907.2593256,0
+SLG.US,D,20080320,000000,50.755,52.8949,50.0421,52.8816,2112555.3375239,0
+SLG.US,D,20080324,000000,53.4677,54.7144,53.1304,53.6974,1523108.8266143,0
+SLG.US,D,20080325,000000,53.973,54.2797,52.729,53.7108,985217.99445368,0
+SLG.US,D,20080326,000000,53.1456,53.3791,50.8913,51.1506,1907580.0473271,0
+SLG.US,D,20080327,000000,51.5537,53.949,51.08,52.812,2642617.5037064,0
+SLG.US,D,20080328,000000,52.8882,53.2723,51.6491,51.9293,1481588.1505563,0
+SLG.US,D,20080331,000000,52.0809,53.0063,51.7901,52.0103,1325501.630918,0
+SLG.US,D,20080401,000000,52.6757,55.2768,52.5833,55.2168,1184569.9062477,0
+SLG.US,D,20080402,000000,55.375,55.375,53.1456,55.3512,1442737.5301018,0
+SLG.US,D,20080403,000000,55.1424,57.1783,54.7078,56.8297,1110831.258665,0
+SLG.US,D,20080404,000000,57.5281,57.8113,56.2148,56.4949,1231002.6453062,0
+SLG.US,D,20080407,000000,57.1203,57.6759,56.4435,57.147,1115066.627809,0
+SLG.US,D,20080408,000000,57.147,57.147,55.334,55.7707,1249481.1087034,0
+SLG.US,D,20080409,000000,55.6981,56.555,54.1539,54.2797,1104627.7070798,0
+SLG.US,D,20080410,000000,54.6487,56.1299,54.235,55.9182,1268735.9340444,0
+SLG.US,D,20080411,000000,55.4626,56.3825,53.7432,54.5106,1208049.6093552,0
+SLG.US,D,20080414,000000,54.2104,54.4581,52.9911,53.0702,1210823.5295973,0
+SLG.US,D,20080415,000000,53.5573,54.7078,53.2723,54.7078,3155549.3485157,0
+SLG.US,D,20080416,000000,55.1206,55.9697,54.4399,55.9182,1701002.7237678,0
+SLG.US,D,20080417,000000,55.7237,56.1795,54.5344,56.1452,1050576.1295958,0
+SLG.US,D,20080418,000000,56.9631,57.0078,55.3694,55.9822,1347854.5600693,0
+SLG.US,D,20080421,000000,55.4579,56.3187,54.9929,56.3187,1731390.9990363,0
+SLG.US,D,20080422,000000,58.2154,60.383,58.1105,58.8616,2691310.0855036,0
+SLG.US,D,20080423,000000,59.6593,60.2742,58.6921,59.5697,1528460.4783369,0
+SLG.US,D,20080424,000000,59.4299,60.2303,58.4814,59.6633,1610760.0900553,0
+SLG.US,D,20080425,000000,59.687,60.4716,58.8941,60.0131,1948493.2726209,0
+SLG.US,D,20080428,000000,58.2773,59.6985,58.2773,59.4069,929355.6051929,0
+SLG.US,D,20080429,000000,58.9979,59.7053,58.5966,59.363,676987.61488559,0
+SLG.US,D,20080430,000000,58.9217,61.7249,58.9217,59.2477,1474529.5516955,0
+SLG.US,D,20080501,000000,59.4783,62.5094,59.1143,62.4695,1622426.5019657,0
+SLG.US,D,20080502,000000,62.7276,63.7991,62.7276,63.1423,1633764.5337566,0
+SLG.US,D,20080505,000000,62.8783,64.1021,62.5991,63.4874,1126556.7845755,0
+SLG.US,D,20080506,000000,62.9116,63.6227,62.6237,63.6227,1805076.140593,0
+SLG.US,D,20080507,000000,63.4026,63.5152,60.7214,60.8204,1100806.7473516,0
+SLG.US,D,20080508,000000,61.1426,61.6773,60.5173,61.2638,1118506.7505297,0
+SLG.US,D,20080509,000000,60.8023,61.5478,59.8292,60.4925,967533.72834205,0
+SLG.US,D,20080512,000000,60.7385,61.0817,59.8938,61.0083,682081.17871877,0
+SLG.US,D,20080513,000000,60.908,61.6773,60.6146,61.0483,764653.56625528,0
+SLG.US,D,20080514,000000,61.5343,62.6792,61.3733,62.2169,1127109.6801758,0
+SLG.US,D,20080515,000000,62.11,63.7076,62.0691,63.6818,640303.46390912,0
+SLG.US,D,20080516,000000,63.8458,64.471,63.3607,63.8029,954200.23652829,0
+SLG.US,D,20080519,000000,63.9058,64.2918,62.9945,63.6313,910350.47463926,0
+SLG.US,D,20080520,000000,63.0584,63.4912,62.1024,62.5019,670579.48143698,0
+SLG.US,D,20080521,000000,62.886,63.5626,60.4925,60.8138,905343.9892403,0
+SLG.US,D,20080522,000000,60.6518,61.3543,59.9665,60.2619,734300.96167084,0
+SLG.US,D,20080523,000000,59.7319,60.28,59.5517,59.8215,460111.95505742,0
+SLG.US,D,20080527,000000,60.1407,61.5696,59.9196,61.0024,950243.93802884,0
+SLG.US,D,20080528,000000,60.7852,62.11,60.7852,61.3264,760133.88077777,0
+SLG.US,D,20080529,000000,61.5982,63.0126,61.3057,62.9526,867359.95657708,0
+SLG.US,D,20080530,000000,62.8783,64.0984,62.5666,63.6485,1237694.0459505,0
+SLG.US,D,20080602,000000,62.7839,63.109,60.8596,61.3903,1086853.2151208,0
+SLG.US,D,20080603,000000,61.9595,62.437,60.5564,61.93,791265.99471919,0
+SLG.US,D,20080604,000000,61.3903,63.0126,61.3057,62.4066,1199561.0357252,0
+SLG.US,D,20080605,000000,62.8517,64.5245,62.6296,64.3118,1019018.0657232,0
+SLG.US,D,20080606,000000,63.5502,63.7418,60.4716,60.7003,1266317.6715036,0
+SLG.US,D,20080609,000000,61.2924,61.6669,59.1773,59.321,958016.99970545,0
+SLG.US,D,20080610,000000,58.368,60.6146,58.3394,59.4069,1506247.0845079,0
+SLG.US,D,20080611,000000,59.5805,59.6386,57.535,57.7654,939691.71042139,0
+SLG.US,D,20080612,000000,58.8589,59.7053,57.124,58.0696,1174423.6949542,0
+SLG.US,D,20080613,000000,58.487,59.9808,57.8943,59.9749,702243.50822358,0
+SLG.US,D,20080616,000000,59.4003,60.2179,59.0741,60.0589,815610.18734224,0
+SLG.US,D,20080617,000000,60.3592,60.3592,58.1239,58.1686,847644.55975874,0
+SLG.US,D,20080618,000000,58.1754,58.1754,56.9867,57.249,895234.49776833,0
+SLG.US,D,20080619,000000,57.0964,57.5873,55.6171,57.2261,1436587.4845426,0
+SLG.US,D,20080620,000000,56.8238,56.9467,55.4923,55.8192,1177618.3194384,0
+SLG.US,D,20080623,000000,55.9754,56.84,54.7078,54.7078,635049.38199842,0
+SLG.US,D,20080624,000000,54.6639,56.1023,54.378,55.4846,884331.85814848,0
+SLG.US,D,20080625,000000,55.6466,57.5538,55.6466,56.84,882784.37994995,0
+SLG.US,D,20080626,000000,55.3445,55.9335,53.279,53.4553,922302.25202082,0
+SLG.US,D,20080627,000000,53.3085,53.949,51.9293,52.7024,1110225.9061765,0
+SLG.US,D,20080630,000000,53.0264,53.8405,51.3375,52.812,1171502.8954255,0
+SLG.US,D,20080701,000000,52.363,53.2332,51.1362,53.2332,1202388.4619929,0
+SLG.US,D,20080702,000000,53.8909,54.1359,52.7539,52.8196,1359561.8883523,0
+SLG.US,D,20080703,000000,52.9177,53.7432,52.3096,52.3306,556394.47486416,0
+SLG.US,D,20080707,000000,52.933,53.402,51.182,51.6061,1069803.677355,0
+SLG.US,D,20080708,000000,51.6061,55.8192,51.0725,55.2569,1353985.7211488,0
+SLG.US,D,20080709,000000,55.028,56.1452,51.5927,51.8351,1421084.3758376,0
+SLG.US,D,20080710,000000,52.0521,53.9987,51.426,52.5041,1327713.2133196,0
+SLG.US,D,20080711,000000,51.3812,53.5154,50.8074,52.4105,1727904.714254,0
+SLG.US,D,20080714,000000,53.3447,53.3713,50.2127,50.5053,1112406.0144454,0
+SLG.US,D,20080715,000000,50.1803,51.1458,48.7696,49.0192,2143852.1660938,0
+SLG.US,D,20080716,000000,49.1003,51.9159,48.5036,51.6176,2177708.8908024,0
+SLG.US,D,20080717,000000,49.1003,53.1111,49.1003,52.6329,1900662.0329261,0
+SLG.US,D,20080718,000000,52.8758,53.0483,51.407,51.9703,1671833.5465787,0
+SLG.US,D,20080721,000000,52.3525,52.812,51.2269,52.097,916204.66334968,0
+SLG.US,D,20080722,000000,51.8351,54.8004,51.3812,54.4457,1103074.9831925,0
+SLG.US,D,20080723,000000,54.887,56.8668,53.91,55.84,1877633.4590562,0
+SLG.US,D,20080724,000000,55.5371,55.5437,51.8951,52.363,2133565.3703401,0
+SLG.US,D,20080725,000000,52.4213,53.7776,52.1734,52.9911,1239167.0353678,0
+SLG.US,D,20080728,000000,53.2134,53.9299,50.1557,50.3717,1576160.5758115,0
+SLG.US,D,20080729,000000,53.7832,54.8926,51.2012,53.402,2967225.9728729,0
+SLG.US,D,20080730,000000,53.4677,54.5878,52.6329,54.2484,1577885.3582918,0
+SLG.US,D,20080731,000000,53.118,54.172,52.3696,53.2066,1019655.9414823,0
+SLG.US,D,20080801,000000,52.7681,53.2465,51.3964,51.6757,1110082.1743032,0
+SLG.US,D,20080804,000000,51.712,51.977,50.6655,50.8646,991130.93487876,0
+SLG.US,D,20080805,000000,51.5927,53.687,51.3251,53.5964,1248822.2501889,0
+SLG.US,D,20080806,000000,53.033,53.9433,52.2115,53.3447,1070890.5840761,0
+SLG.US,D,20080807,000000,52.8004,53.2066,51.4412,51.9426,1175091.9957083,0
+SLG.US,D,20080808,000000,51.08,54.9079,51.08,54.3914,1243647.9027482,0
+SLG.US,D,20080811,000000,54.076,56.3053,53.7051,55.8526,1543778.9387958,0
+SLG.US,D,20080812,000000,55.2301,56.6999,54.4132,55.4731,1361116.7105153,0
+SLG.US,D,20080813,000000,55.516,56.4301,54.6002,55.7048,1148466.9775912,0
+SLG.US,D,20080814,000000,54.0568,57.0078,54.0568,56.9467,666249.68989434,0
+SLG.US,D,20080815,000000,57.0726,57.2795,54.521,55.9641,925931.21953863,0
+SLG.US,D,20080818,000000,56.2213,56.535,54.0444,54.5523,867678.89445662,0
+SLG.US,D,20080819,000000,54.0062,54.2311,53.0531,53.85,919664.71968783,0
+SLG.US,D,20080820,000000,53.8574,54.4057,53.0835,54.113,787277.17294911,0
+SLG.US,D,20080821,000000,52.5041,53.8909,52.4213,53.4382,1066163.1693216,0
+SLG.US,D,20080822,000000,53.9805,55.2016,52.8758,55.0013,695268.84038363,0
+SLG.US,D,20080825,000000,54.196,54.5819,52.8882,53.0427,773303.7071007,0
+SLG.US,D,20080826,000000,53.1304,54.033,52.5566,53.0531,608126.40875703,0
+SLG.US,D,20080827,000000,52.8196,53.8137,52.5507,53.3599,795692.3069359,0
+SLG.US,D,20080828,000000,53.973,55.2491,53.662,55.2225,1640768.577454,0
+SLG.US,D,20080829,000000,55.0757,55.5771,54.093,54.9079,1061722.1691764,0
+SLG.US,D,20080902,000000,55.5437,56.7627,54.9079,56.5026,1552024.1124652,0
+SLG.US,D,20080903,000000,56.6428,57.899,56.3214,57.5797,1821997.683552,0
+SLG.US,D,20080904,000000,57.3356,58.0468,56.2282,56.2282,1596041.7363962,0
+SLG.US,D,20080905,000000,56.0622,56.5398,55.3445,56.2843,1473505.59324,0
+SLG.US,D,20080908,000000,58.4499,59.018,57.3356,58.8836,2402583.176926,0
+SLG.US,D,20080909,000000,58.875,59.1438,56.923,57.3746,2292096.3809632,0
+SLG.US,D,20080910,000000,57.9304,58.3593,56.3605,56.84,1689340.5084085,0
+SLG.US,D,20080911,000000,56.1795,56.1795,55.1968,56.0097,1779912.5713782,0
+SLG.US,D,20080912,000000,55.0347,56.2213,54.9079,56.2213,2274846.4578851,0
+SLG.US,D,20080915,000000,51.0677,51.0677,44.793,44.9837,6198589.163464,0
+SLG.US,D,20080916,000000,44.5404,46.3447,43.1678,45.28,6106567.1921077,0
+SLG.US,D,20080917,000000,43.7817,44.8349,41.8438,42.5188,5559026.3908147,0
+SLG.US,D,20080918,000000,41.5036,47.1683,40.2274,44.4802,5620234.1369714,0
+SLG.US,D,20080919,000000,47.54,53.1571,44.3764,47.0834,3996888.5903265,0
+SLG.US,D,20080922,000000,46.4715,46.6003,41.4969,41.5036,2813576.600255,0
+SLG.US,D,20080923,000000,43.5729,44.69,40.8573,41.4151,3501855.0357323,0
+SLG.US,D,20080924,000000,41.3263,42.7113,40.9708,42.1956,1874284.6113209,0
+SLG.US,D,20080925,000000,43.6339,44.8416,42.2507,44.5794,1520300.2848263,0
+SLG.US,D,20080926,000000,43.0858,45.4126,42.5846,44.8072,1053540.9929105,0
+SLG.US,D,20080929,000000,43.7464,43.7464,36.69,40.6364,2234095.8489441,0
+SLG.US,D,20080930,000000,43.4415,43.448,40.6429,41.374,1498593.6245361,0
+SLG.US,D,20081001,000000,40.5428,40.8651,39.4821,40.0547,1487488.5013282,0
+SLG.US,D,20081002,000000,40.8573,40.8573,33.1482,35.0898,2036807.5911273,0
+SLG.US,D,20081003,000000,35.7418,38.5945,34.9448,34.9448,1897260.7283027,0
+SLG.US,D,20081006,000000,34.6933,35.1164,30.9694,31.6088,1703259.4190933,0
+SLG.US,D,20081007,000000,31.9223,32.2761,28.941,28.941,1696923.6761502,0
+SLG.US,D,20081008,000000,28.9198,33.4484,28.3241,31.3286,2761634.8388098,0
+SLG.US,D,20081009,000000,31.909,32.5533,29.8484,30.0266,4345696.4711047,0
+SLG.US,D,20081010,000000,28.7388,54.1273,25.827,35.1164,5967539.6524751,0
+SLG.US,D,20081013,000000,35.1164,35.1164,30.8567,34.3148,3801035.5529678,0
+SLG.US,D,20081014,000000,33.9849,35.9381,26.5922,29.9312,4747656.8183054,0
+SLG.US,D,20081015,000000,28.4129,29.0477,25.7096,26.2988,3471515.020801,0
+SLG.US,D,20081016,000000,26.1758,27.0765,24.0579,26.1548,3034679.2361252,0
+SLG.US,D,20081017,000000,24.9061,27.9115,24.5287,27.1843,2366932.4266449,0
+SLG.US,D,20081020,000000,26.8707,27.1185,24.7785,26.1825,1458977.1335157,0
+SLG.US,D,20081021,000000,26.0175,27.8333,25.9128,26.5342,2034224.6139579,0
+SLG.US,D,20081022,000000,26.213,26.3102,21.5243,22.161,3179261.9602061,0
+SLG.US,D,20081023,000000,22.0276,22.2174,17.948,20.8771,6476070.3643738,0
+SLG.US,D,20081024,000000,17.8949,20.9877,17.5573,18.7887,2880933.3428333,0
+SLG.US,D,20081027,000000,18.4207,20.2624,16.6659,17.1598,3684805.7768973,0
+SLG.US,D,20081028,000000,18.0873,22.8568,16.2667,22.4042,6909109.3194898,0
+SLG.US,D,20081029,000000,22.6833,22.9513,19.6293,20.9266,3315809.3381702,0
+SLG.US,D,20081030,000000,21.9408,24.1476,21.2079,24.1476,1851574.9753305,0
+SLG.US,D,20081031,000000,23.9388,26.8392,23.3449,26.8392,4498490.7964467,0
+SLG.US,D,20081103,000000,25.7668,26.6238,22.9197,22.9197,2374542.8719684,0
+SLG.US,D,20081104,000000,24.2732,25.215,22.7749,24.6392,2792528.7984792,0
+SLG.US,D,20081105,000000,24.1807,24.3914,20.8267,20.8771,2381865.8535452,0
+SLG.US,D,20081106,000000,20.8191,22.2174,19.9696,20.7809,1951560.9514362,0
+SLG.US,D,20081107,000000,20.9915,22.6625,20.7504,22.3621,2281530.514565,0
+SLG.US,D,20081110,000000,23.0619,23.6214,20.1605,20.4387,2617960.6680303,0
+SLG.US,D,20081111,000000,20.0441,21.4186,19.2301,20.2681,2559915.0230875,0
+SLG.US,D,20081112,000000,19.9526,20.208,18.3293,18.3551,2235302.3573701,0
+SLG.US,D,20081113,000000,18.5972,21.1689,17.2352,20.7313,3207756.5418147,0
+SLG.US,D,20081114,000000,20.1127,20.7741,17.3076,17.646,3567853.1449091,0
+SLG.US,D,20081117,000000,17.5991,17.9146,15.9035,16.5155,5036457.1665263,0
+SLG.US,D,20081118,000000,16.2276,16.6757,14.2709,15.3622,6582888.3255836,0
+SLG.US,D,20081119,000000,14.8112,14.8112,10.355,11.3199,8898076.2286826,0
+SLG.US,D,20081120,000000,10.7277,11.0929,7.98199,8.18044,9492211.3362492,0
+SLG.US,D,20081121,000000,8.48859,8.58076,4.94787,7.25196,16975576.700996,0
+SLG.US,D,20081124,000000,8.38204,10.4124,8.38204,10.2132,12885287.572295,0
+SLG.US,D,20081125,000000,10.0158,10.3447,8.865,10.0158,7490932.7954228,0
+SLG.US,D,20081126,000000,9.97304,11.9507,9.93474,11.9127,6927885.7380114,0
+SLG.US,D,20081128,000000,12.0842,12.8314,11.7449,12.1042,2957798.420946,0
+SLG.US,D,20081201,000000,11.9556,11.9699,9.70795,9.78714,7866447.5270635,0
+SLG.US,D,20081202,000000,10.3675,11.3456,9.16086,11.0349,6883299.4814136,0
+SLG.US,D,20081203,000000,10.3237,12.0489,10.0873,11.7926,5913810.1602837,0
+SLG.US,D,20081204,000000,11.0835,12.8248,11.0672,12.4111,7690497.6821823,0
+SLG.US,D,20081205,000000,11.9775,14.2832,11.9556,13.979,7083890.4249043,0
+SLG.US,D,20081208,000000,14.5138,18.5132,14.0602,17.8052,9189342.0506435,0
+SLG.US,D,20081209,000000,17.7298,17.7298,13.8904,14.0716,9583569.2034024,0
+SLG.US,D,20081210,000000,14.4309,15.8453,13.8362,14.5052,5028523.5867721,0
+SLG.US,D,20081211,000000,14.3634,14.7415,11.3636,11.5724,5754429.3480736,0
+SLG.US,D,20081212,000000,11.1531,12.9372,10.9414,12.723,6722017.6315794,0
+SLG.US,D,20081215,000000,12.9497,13.8085,12.4178,13.1985,4637797.4067242,0
+SLG.US,D,20081216,000000,13.3566,16.1295,13.2403,15.895,6141567.4769765,0
+SLG.US,D,20081217,000000,15.2697,17.4762,14.7149,16.7662,6001415.2616634,0
+SLG.US,D,20081218,000000,17.3923,18.1912,15.2936,15.5443,6523126.2912625,0
+SLG.US,D,20081219,000000,15.833,17.0197,15.5204,16.4973,6286834.2388782,0
+SLG.US,D,20081222,000000,16.9073,17.318,15.9588,16.7014,16136068.204581,0
+SLG.US,D,20081223,000000,16.708,17.8746,16.2095,16.751,4538287.7391623,0
+SLG.US,D,20081224,000000,17.1073,17.1073,16.2456,16.8491,774378.02416872,0
+SLG.US,D,20081226,000000,17.0521,17.4934,16.4516,17.38,1295013.6875622,0
+SLG.US,D,20081229,000000,16.1122,16.8281,15.0971,15.5928,5358686.1912491,0
+SLG.US,D,20081230,000000,15.6194,16.0275,15.1619,15.9464,3070646.8260104,0
+SLG.US,D,20081231,000000,15.8025,16.9177,15.6244,16.5354,3320237.7486623,0
+SLG.US,D,20090102,000000,16.4335,16.5793,15.712,15.8711,2976289.4739964,0
+SLG.US,D,20090105,000000,15.7471,15.8645,14.3203,15.0408,4879729.6237155,0
+SLG.US,D,20090106,000000,15.3688,16.7594,14.6835,16.4917,4460073.469888,0
+SLG.US,D,20090107,000000,15.649,16.3,15.0628,15.3688,3986326.9204792,0
+SLG.US,D,20090108,000000,15.0696,15.2936,14.4043,14.7817,5737822.5464432,0
+SLG.US,D,20090109,000000,13.8419,14.309,12.8363,12.9202,6119660.431374,0
+SLG.US,D,20090112,000000,13.0821,13.1041,11.4419,11.6201,4096598.6432008,0
+SLG.US,D,20090113,000000,11.8402,12.3367,11.1273,11.7449,4863655.7840681,0
+SLG.US,D,20090114,000000,11.3636,11.5963,10.6039,11.1052,5357126.1233974,0
+SLG.US,D,20090115,000000,11.1052,11.376,9.36674,10.2866,6728907.3192606,0
+SLG.US,D,20090116,000000,10.6849,11.3941,9.78031,10.399,5103587.295348,0
+SLG.US,D,20090120,000000,9.97304,10.399,8.70534,8.79093,5593746.5559011,0
+SLG.US,D,20090121,000000,8.94945,9.80804,8.52243,9.71842,6315123.1894854,0
+SLG.US,D,20090122,000000,9.13226,9.89566,8.81533,9.239,4836894.378042,0
+SLG.US,D,20090123,000000,8.94945,10.1817,8.46553,9.66419,4598522.9346141,0
+SLG.US,D,20090126,000000,9.78714,10.5028,9.52687,9.86997,7503700.801983,0
+SLG.US,D,20090127,000000,10.5448,11.2492,9.3372,9.80042,7464167.1928456,0
+SLG.US,D,20090128,000000,10.2913,12.0775,10.0558,11.6477,9169656.0296826,0
+SLG.US,D,20090129,000000,11.2693,11.4419,10.3675,10.4304,5625688.6041947,0
+SLG.US,D,20090130,000000,10.5706,10.9242,9.8233,10.029,4662771.0820041,0
+SLG.US,D,20090202,000000,9.89004,9.90246,9.00226,9.65843,4798170.7032568,0
+SLG.US,D,20090203,000000,9.75471,9.99875,9.27047,9.90246,6154083.6904739,0
+SLG.US,D,20090204,000000,9.9654,10.4249,9.58878,9.5955,4266214.8434143,0
+SLG.US,D,20090205,000000,9.44014,10.3752,8.79093,9.96143,5101329.5508848,0
+SLG.US,D,20090206,000000,10.1264,11.6706,10.029,11.5371,5830803.429714,0
+SLG.US,D,20090209,000000,11.5429,11.7383,11.0127,11.6325,3248598.4257408,0
+SLG.US,D,20090210,000000,11.3884,11.5667,10.0158,10.2598,6104520.3243345,0
+SLG.US,D,20090211,000000,10.419,10.6364,9.72706,10.419,4826910.7831015,0
+SLG.US,D,20090212,000000,10.1007,10.1523,9.05981,10.0111,5740638.4321956,0
+SLG.US,D,20090213,000000,9.99289,9.99289,9.27047,9.38865,5146248.3841529,0
+SLG.US,D,20090217,000000,8.81533,9.05382,8.24983,8.29767,5018676.3797406,0
+SLG.US,D,20090218,000000,8.45933,8.70162,7.94224,8.56733,4169222.0573428,0
+SLG.US,D,20090219,000000,8.63939,8.9115,7.92317,7.99542,4184119.8135594,0
+SLG.US,D,20090220,000000,7.55906,8.68094,7.36891,8.50975,6682732.6680914,0
+SLG.US,D,20090223,000000,8.62584,8.70162,7.47939,7.56945,7341602.7229698,0
+SLG.US,D,20090224,000000,7.59758,8.59439,7.55906,8.44876,6028332.989216,0
+SLG.US,D,20090225,000000,8.24983,8.59963,7.68896,8.20131,5795997.235331,0
+SLG.US,D,20090226,000000,8.43026,9.07698,7.68896,7.79792,6103600.2305174,0
+SLG.US,D,20090227,000000,7.52236,7.95529,7.02776,7.41839,7661716.685965,0
+SLG.US,D,20090302,000000,7.1003,7.25196,6.46722,6.56901,6372660.0026138,0
+SLG.US,D,20090303,000000,6.7604,7.074,6.33949,6.87488,5938753.4105688,0
+SLG.US,D,20090304,000000,7.29809,7.62312,6.89537,7.14348,5684357.4369682,0
+SLG.US,D,20090305,000000,6.79987,6.93312,5.96299,6.12217,6023791.2718453,0
+SLG.US,D,20090306,000000,6.2822,6.31387,5.1712,5.54779,9540219.8802257,0
+SLG.US,D,20090309,000000,5.54779,6.1605,5.19703,5.9692,7498618.7786651,0
+SLG.US,D,20090310,000000,6.2375,7.68896,6.23141,7.48643,11903896.832397,0
+SLG.US,D,20090311,000000,7.48643,8.11428,7.21964,7.81443,8448570.0072584,0
+SLG.US,D,20090312,000000,7.72367,9.2333,7.52903,8.93687,6518526.8713153,0
+SLG.US,D,20090313,000000,9.0481,9.12463,7.41839,7.85711,6275764.7863543,0
+SLG.US,D,20090316,000000,7.92995,8.11428,7.20162,7.20162,7816681.6773362,0
+SLG.US,D,20090317,000000,7.20162,8.05824,6.86249,8.0364,6351265.9853766,0
+SLG.US,D,20090318,000000,7.77686,8.67645,7.35356,8.35839,7309178.071306,0
+SLG.US,D,20090319,000000,8.56733,8.87033,7.80947,7.86503,4945296.5372722,0
+SLG.US,D,20090320,000000,7.94224,7.94224,6.61963,6.61963,6571353.0558936,0
+SLG.US,D,20090323,000000,7.18856,8.42187,7.01661,8.20131,8810139.5997704,0
+SLG.US,D,20090324,000000,7.85711,8.42187,7.47034,7.65515,5782650.1047263,0
+SLG.US,D,20090325,000000,8.00381,8.18044,6.92683,7.55906,5383074.4476581,0
+SLG.US,D,20090326,000000,7.70766,8.32998,7.34193,8.24278,5537625.0296133,0
+SLG.US,D,20090327,000000,7.82786,8.07902,7.44326,7.84511,4334148.6117615,0
+SLG.US,D,20090330,000000,7.45117,7.45117,6.61352,6.67949,4573150.5869843,0
+SLG.US,D,20090331,000000,6.88841,7.074,6.57626,6.89537,6993879.6506372,0
+SLG.US,D,20090401,000000,6.57626,6.95209,6.47352,6.81893,6359976.9762124,0
+SLG.US,D,20090402,000000,7.02776,7.92995,7.02776,7.57602,7328428.7000959,0
+SLG.US,D,20090403,000000,7.54076,9.00226,7.43268,8.47268,12145069.473648,0
+SLG.US,D,20090406,000000,7.82118,8.16623,7.40055,7.71339,7219357.1909737,0
+SLG.US,D,20090407,000000,7.50216,7.60388,6.90892,6.92092,6796426.6781918,0
+SLG.US,D,20090408,000000,7.08773,7.31554,6.74221,6.93922,5343281.7014937,0
+SLG.US,D,20090409,000000,7.56287,8.3706,7.40055,8.31159,8683379.6279855,0
+SLG.US,D,20090413,000000,8.15946,8.90026,7.91651,8.77835,6888399.3400735,0
+SLG.US,D,20090414,000000,8.62128,8.73241,8.05824,8.12676,8089851.9711828,0
+SLG.US,D,20090415,000000,8.45933,9.69939,8.39337,9.5326,10616570.177214,0
+SLG.US,D,20090416,000000,9.85657,11.5227,9.43821,10.7203,14785503.721673,0
+SLG.US,D,20090417,000000,10.6602,13.5482,10.485,12.2691,16828326.019587,0
+SLG.US,D,20090420,000000,11.5885,11.9556,9.27047,9.35244,12033278.599446,0
+SLG.US,D,20090421,000000,9.12463,11.089,8.93687,10.847,9851461.28517,0
+SLG.US,D,20090422,000000,10.2398,11.8355,10.2398,10.7001,9254516.5866774,0
+SLG.US,D,20090423,000000,10.7563,11.2055,10.1264,10.8507,6145458.7289348,0
+SLG.US,D,20090424,000000,10.7001,12.66,10.7001,12.4255,8433449.8338365,0
+SLG.US,D,20090427,000000,11.9185,12.963,11.3941,12.2949,8396525.4303126,0
+SLG.US,D,20090428,000000,11.3026,12.6208,11.3026,11.8105,8672590.2952439,0
+SLG.US,D,20090429,000000,11.5104,12.0023,10.7509,11.7525,13773592.515147,0
+SLG.US,D,20090430,000000,12.1252,12.4532,11.1664,11.2769,8128127.6641438,0
+SLG.US,D,20090501,000000,11.4084,12.1252,11.0835,11.2339,4940171.4993062,0
+SLG.US,D,20090504,000000,11.6782,13.0888,11.4228,13.0479,7584306.0562162,0
+SLG.US,D,20090505,000000,12.8086,13.9439,12.4731,12.7828,5781447.7928513,0
+SLG.US,D,20090506,000000,13.144,13.6502,12.5838,13.4415,6253467.4615044,0
+SLG.US,D,20090507,000000,13.6054,14.4786,12.0537,12.4045,6855280.1592113,0
+SLG.US,D,20090508,000000,12.9421,15.3134,12.7086,14.427,9277767.5777528,0
+SLG.US,D,20090511,000000,13.7856,14.5453,13.5216,14.0602,8237017.6724332,0
+SLG.US,D,20090512,000000,14.633,15.0696,13.9228,14.9379,21552468.51324,0
+SLG.US,D,20090513,000000,14.3146,14.3146,12.9077,13.2403,9006623.1689239,0
+SLG.US,D,20090514,000000,13.0888,13.5559,12.151,13.1365,9555776.4949566,0
+SLG.US,D,20090515,000000,12.8086,13.1251,12.1452,12.6399,8529396.6295595,0
+SLG.US,D,20090518,000000,12.7962,14.3975,12.6933,14.2897,7744091.8356022,0
+SLG.US,D,20090519,000000,14.1278,14.4394,13.5216,13.6445,4968884.3015692,0
+SLG.US,D,20090520,000000,14.0925,14.9456,13.5482,13.5988,6568425.9615384,0
+SLG.US,D,20090521,000000,13.4348,13.6626,12.981,13.3252,4683755.9355142,0
+SLG.US,D,20090522,000000,13.4348,13.7904,13.0106,13.5274,4320688.1742786,0
+SLG.US,D,20090526,000000,13.3767,15.4174,13.2461,14.96,6331520.1635634,0
+SLG.US,D,20090527,000000,14.1488,14.6006,13.5398,13.7456,6997252.6285411,0
+SLG.US,D,20090528,000000,14.001,14.4043,13.2309,14.1937,5463250.6045468,0
+SLG.US,D,20090529,000000,14.3634,14.6473,13.9439,14.6205,4334705.7039129,0
+SLG.US,D,20090601,000000,14.8818,16.9024,14.8818,15.9464,7931603.1786176,0
+SLG.US,D,20090602,000000,15.8025,16.056,15.2592,15.8587,4772111.1703933,0
+SLG.US,D,20090603,000000,15.5547,16.3943,15.5241,15.9378,5083901.2743871,0
+SLG.US,D,20090604,000000,16.1122,17.5515,16.0275,17.0454,5576297.2966481,0
+SLG.US,D,20090605,000000,17.646,17.7182,16.8624,16.9244,4664779.1316801,0
+SLG.US,D,20090608,000000,16.7985,16.9883,15.9121,16.4116,4268894.3412576,0
+SLG.US,D,20090609,000000,16.6365,16.6907,15.8025,15.9121,5076743.0074388,0
+SLG.US,D,20090610,000000,15.9989,16.3372,15.1248,15.5843,4582653.6768301,0
+SLG.US,D,20090611,000000,15.531,16.1524,15.3277,15.3936,3639999.2013696,0
+SLG.US,D,20090612,000000,15.4003,16.1219,15.3277,16.0475,3068129.94452,0
+SLG.US,D,20090615,000000,15.7471,15.833,14.8112,14.9037,4753268.6561929,0
+SLG.US,D,20090616,000000,15.0334,15.2936,14.1803,14.3442,4039858.1256333,0
+SLG.US,D,20090617,000000,14.3298,14.6958,13.7723,13.9869,3456522.842186,0
+SLG.US,D,20090618,000000,13.9494,14.3718,13.7008,14.1917,3054154.3803961,0
+SLG.US,D,20090619,000000,14.2497,14.5262,14.1488,14.3975,3708354.7230969,0
+SLG.US,D,20090622,000000,14.1221,14.263,13.1059,13.1307,4551208.9198357,0
+SLG.US,D,20090623,000000,13.1508,13.6502,12.9298,13.0821,3962965.7699389,0
+SLG.US,D,20090624,000000,13.2403,14.1097,13.2403,13.7951,4337632.7982682,0
+SLG.US,D,20090625,000000,13.7322,14.2089,13.5482,14.1937,3401841.7820448,0
+SLG.US,D,20090626,000000,14.0764,14.5052,13.9869,14.327,4625064.0217101,0
+SLG.US,D,20090629,000000,14.4234,14.7922,14.1621,14.6759,2428201.0227918,0
+SLG.US,D,20090630,000000,14.7311,14.9876,14.4786,14.6473,2380077.0736614,0
+SLG.US,D,20090701,000000,14.6653,15.0266,14.6283,14.7493,2349971.016451,0
+SLG.US,D,20090702,000000,14.4537,14.5815,13.3767,13.3767,3427055.7098724,0
+SLG.US,D,20090706,000000,13.5759,13.979,13.2022,13.9104,2911563.9689245,0
+SLG.US,D,20090707,000000,13.8085,13.8904,12.7304,12.8314,4345199.1798057,0
+SLG.US,D,20090708,000000,12.9421,13.1059,11.9432,12.3367,6476218.2927981,0
+SLG.US,D,20090709,000000,12.5419,12.6323,12.0976,12.1643,2516788.1171163,0
+SLG.US,D,20090710,000000,12.029,12.2416,11.5163,11.9127,3621189.2104396,0
+SLG.US,D,20090713,000000,12.0671,12.698,11.7058,12.6399,4194589.1592837,0
+SLG.US,D,20090714,000000,12.6808,12.9697,12.1252,12.7086,2819308.0398473,0
+SLG.US,D,20090715,000000,12.981,13.7532,12.981,13.5931,5218153.1389284,0
+SLG.US,D,20090716,000000,13.3719,14.1858,13.2719,13.979,4085846.0302809,0
+SLG.US,D,20090717,000000,13.9494,14.0449,13.4196,13.5559,4942127.0920941,0
+SLG.US,D,20090720,000000,13.6807,14.202,13.6807,14.1555,2749899.1838072,0
+SLG.US,D,20090721,000000,14.1858,14.3032,13.1985,13.7389,3224791.3916517,0
+SLG.US,D,20090722,000000,13.5988,14.2975,13.251,14.0764,3420787.111746,0
+SLG.US,D,20090723,000000,14.1145,15.0408,14.0533,14.7922,4786355.3137842,0
+SLG.US,D,20090724,000000,14.6205,15.1563,14.0716,15.0076,2936596.3959193,0
+SLG.US,D,20090727,000000,14.9532,15.3277,14.6473,15.1925,3395101.0719258,0
+SLG.US,D,20090728,000000,15.2278,15.9532,14.7149,15.6719,5479062.1597539,0
+SLG.US,D,20090729,000000,15.4127,15.5374,14.96,15.3011,3539033.3305946,0
+SLG.US,D,20090730,000000,15.407,16.625,15.2592,16.2733,4263495.4783359,0
+SLG.US,D,20090731,000000,16.1362,16.7242,16.1362,16.4572,2719998.757598,0
+SLG.US,D,20090803,000000,16.5497,16.9434,16.443,16.8224,3131914.3730196,0
+SLG.US,D,20090804,000000,16.708,18.6992,16.6508,18.298,9492599.5172212,0
+SLG.US,D,20090805,000000,18.2139,19.6648,18.0481,19.0882,7233255.1189032,0
+SLG.US,D,20090806,000000,19.3788,20.372,19.2558,19.6437,6424096.0796579,0
+SLG.US,D,20090807,000000,20.1481,21.4032,19.7019,20.7389,8862874.5093634,0
+SLG.US,D,20090810,000000,20.7989,22.446,20.5836,20.7151,8128515.8451157,0
+SLG.US,D,20090811,000000,20.7809,20.9458,19.5761,19.8439,4990774.5609675,0
+SLG.US,D,20090812,000000,19.9335,21.0687,19.9335,20.8267,5923546.1587126,0
+SLG.US,D,20090813,000000,21.3681,21.612,20.8333,21.5168,3604860.4303163,0
+SLG.US,D,20090814,000000,20.8982,21.0945,20.0774,20.8191,5439469.7989018,0
+SLG.US,D,20090817,000000,20.0985,20.1127,18.9756,19.1719,4315829.617304,0
+SLG.US,D,20090818,000000,19.294,19.8229,19.0565,19.7332,3319147.6945279,0
+SLG.US,D,20090819,000000,19.1319,19.454,19.0642,19.2558,4064320.8708235,0
+SLG.US,D,20090820,000000,19.3788,20.7504,19.2434,20.697,4326602.1638414,0
+SLG.US,D,20090821,000000,20.9725,22.5413,20.9725,22.3231,4965168.2556171,0
+SLG.US,D,20090824,000000,22.5813,23.3725,22.3192,22.3621,5596194.1942993,0
+SLG.US,D,20090825,000000,22.3899,23.0103,22.3899,22.5813,3594344.9225304,0
+SLG.US,D,20090826,000000,22.6902,23.1675,22.2906,22.6833,4386806.934298,0
+SLG.US,D,20090827,000000,22.8693,23.4946,22.0819,23.4565,3764090.1666885,0
+SLG.US,D,20090828,000000,23.6545,24.5802,23.0903,23.6661,2591412.2369699,0
+SLG.US,D,20090831,000000,23.1505,23.3364,22.2764,22.5309,3764098.5597907,0
+SLG.US,D,20090901,000000,22.4593,22.934,20.8523,20.8523,5920280.1928603,0
+SLG.US,D,20090902,000000,21.062,21.1087,20.372,20.6769,4087398.7541683,0
+SLG.US,D,20090903,000000,20.9152,21.3519,20.4921,21.0429,2714102.6033771,0
+SLG.US,D,20090904,000000,20.9334,21.4919,20.4387,21.4509,1574336.1252437,0
+SLG.US,D,20090908,000000,21.8713,22.7473,21.6302,22.7407,3022180.8579697,0
+SLG.US,D,20090909,000000,22.6547,23.5412,22.3554,23.16,2384861.141855,0
+SLG.US,D,20090910,000000,23.0657,23.8558,22.6778,23.7499,2805512.9274184,0
+SLG.US,D,20090911,000000,23.7499,24.4335,23.3087,23.7013,2311850.5958787,0
+SLG.US,D,20090914,000000,23.3974,25.8201,23.1505,25.5763,3397308.4577765,0
+SLG.US,D,20090915,000000,25.8365,27.0195,25.3152,25.9203,4229697.5053419,0
+SLG.US,D,20090916,000000,26.1606,27.3768,26.1606,27.1318,5013222.9616552,0
+SLG.US,D,20090917,000000,27.0393,28.4805,26.3102,27.719,5506340.7906964,0
+SLG.US,D,20090918,000000,27.9248,28.1402,26.8258,27.5731,5037022.6517799,0
+SLG.US,D,20090921,000000,27.0526,28.2776,26.7256,27.8543,5102103.8145529,0
+SLG.US,D,20090922,000000,27.7067,30.4087,27.473,29.8855,6548960.2595074,0
+SLG.US,D,20090923,000000,29.8084,30.1115,27.5473,27.7028,5834547.8023855,0
+SLG.US,D,20090924,000000,28.0708,28.1098,25.6631,26.1825,6464794.2317107,0
+SLG.US,D,20090925,000000,25.9833,27.1261,25.3455,26.4074,5276427.4959033,0
+SLG.US,D,20090928,000000,26.7991,27.9248,26.4484,27.9248,4024462.0289802,0
+SLG.US,D,20090929,000000,27.8601,28.8361,27.6093,28.0763,3248478.8240359,0
+SLG.US,D,20090930,000000,28.6884,28.6884,27.1909,27.9982,4694061.6157475,0
+SLG.US,D,20091001,000000,27.7113,27.9926,25.8994,26.0337,5427521.1689335,0
+SLG.US,D,20091002,000000,25.3904,26.8392,24.7052,25.6774,4423954.8041652,0
+SLG.US,D,20091005,000000,25.9461,27.3233,25.8955,27.1386,3405904.0434582,0
+SLG.US,D,20091006,000000,27.4606,28.0382,26.2414,26.6055,4574691.7703564,0
+SLG.US,D,20091007,000000,26.3732,26.9993,25.8994,26.3683,3278877.5906819,0
+SLG.US,D,20091008,000000,26.9211,28.3528,26.7916,27.5473,4384065.5373265,0
+SLG.US,D,20091009,000000,27.4482,28.0116,26.8231,27.8477,2681237.3138534,0
+SLG.US,D,20091012,000000,28.0974,28.3318,27.3464,27.7971,2188015.6201735,0
+SLG.US,D,20091013,000000,27.6826,27.7723,26.8841,27.6141,2626084.1417195,0
+SLG.US,D,20091014,000000,28.4662,29.2756,28.002,29.1285,4402421.2516056,0
+SLG.US,D,20091015,000000,28.7884,29.1468,28.2889,29.0351,2798178.4053261,0
+SLG.US,D,20091016,000000,28.4596,28.5645,27.7457,28.1031,2784822.8816195,0
+SLG.US,D,20091019,000000,27.4073,28.655,27.1318,28.5711,2954946.8645096,0
+SLG.US,D,20091020,000000,28.4948,28.4948,27.1985,27.4149,2334541.3473894,0
+SLG.US,D,20091021,000000,27.2109,28.3471,27.0195,27.0318,3019549.6204633,0
+SLG.US,D,20091022,000000,27.0318,27.6826,25.9327,27.4674,3152159.5844076,0
+SLG.US,D,20091023,000000,27.5473,27.5473,26.5465,26.9364,2109056.4630886,0
+SLG.US,D,20091026,000000,26.8497,27.903,26.5599,26.6896,2708842.2266398,0
+SLG.US,D,20091027,000000,26.5789,26.8707,24.9119,25.2752,6707661.2304477,0
+SLG.US,D,20091028,000000,26.0175,26.1548,24.1724,24.2342,7578299.7425304,0
+SLG.US,D,20091029,000000,24.6183,25.2949,24.3885,25.1615,4459293.960531,0
+SLG.US,D,20091030,000000,25.0833,25.0833,23.3601,24.748,7068969.5876571,0
+SLG.US,D,20091102,000000,24.726,25.1615,23.1056,24.0827,5096872.8136729,0
+SLG.US,D,20091103,000000,23.6813,24.5211,23.4698,24.4077,5362667.6690548,0
+SLG.US,D,20091104,000000,24.8756,25.6095,24.2514,24.3304,4474266.2055286,0
+SLG.US,D,20091105,000000,24.6259,25.1931,24.0492,24.5972,3446717.6006648,0
+SLG.US,D,20091106,000000,24.2637,24.8434,23.8968,24.1664,2556852.5899611,0
+SLG.US,D,20091109,000000,24.6116,26.1758,24.4802,26.0881,3376817.7481522,0
+SLG.US,D,20091110,000000,25.7869,26.3732,25.5676,26.1671,3705782.2373052,0
+SLG.US,D,20091111,000000,26.5981,27.351,26.4074,26.9468,3215246.3362954,0
+SLG.US,D,20091112,000000,26.9432,27.4568,26.4636,26.5647,2324941.7368695,0
+SLG.US,D,20091113,000000,26.8182,27.1985,26.5599,27.0195,1813503.8642332,0
+SLG.US,D,20091116,000000,27.251,28.4538,27.0832,28.1232,3250927.5115718,0
+SLG.US,D,20091117,000000,27.8419,28.5225,27.6761,28.0974,2800786.5618018,0
+SLG.US,D,20091118,000000,28.1318,29.0677,27.8419,28.9287,2541266.5993729,0
+SLG.US,D,20091119,000000,28.817,29.8331,28.3661,28.9676,5980913.0115238,0
+SLG.US,D,20091120,000000,28.5139,28.8303,28.1756,28.7179,2670863.4396654,0
+SLG.US,D,20091123,000000,29.4213,30.1847,29.1516,29.3803,2909511.8554626,0
+SLG.US,D,20091124,000000,29.2458,29.3508,28.4052,28.675,2045726.3112397,0
+SLG.US,D,20091125,000000,28.7941,29.2098,28.431,28.5272,2037767.5521794,0
+SLG.US,D,20091127,000000,27.5283,28.0763,27.3464,27.3464,1577522.3566261,0
+SLG.US,D,20091130,000000,27.351,28.6196,27.0051,28.3595,7004692.0644095,0
+SLG.US,D,20091201,000000,28.6417,29.4615,28.3595,29.1887,3505266.8317334,0
+SLG.US,D,20091202,000000,29.081,30.2295,28.9028,30.0056,3411685.8416631,0
+SLG.US,D,20091203,000000,30.3001,30.9197,29.2402,29.3508,2974730.4552825,0
+SLG.US,D,20091204,000000,30.1476,30.8521,29.7281,30.6272,3142640.7574955,0
+SLG.US,D,20091207,000000,30.3821,30.6966,29.2402,29.5709,4225753.7964957,0
+SLG.US,D,20091208,000000,29.6577,30.8226,29.4269,29.7424,3112157.0106908,0
+SLG.US,D,20091209,000000,29.6577,30.2896,29.3508,29.9922,2957029.4029666,0
+SLG.US,D,20091210,000000,30.2487,30.4479,29.4565,29.613,2635634.4427644,0
+SLG.US,D,20091211,000000,29.6872,31.3466,29.6872,31.1578,3499908.8851843,0
+SLG.US,D,20091214,000000,31.1847,32.6878,30.8567,32.4179,4140959.3351797,0
+SLG.US,D,20091215,000000,32.3132,32.3132,31.3972,31.8261,2623054.2318636,0
+SLG.US,D,20091216,000000,32.113,33.0262,31.9644,32.8431,2824591.4976154,0
+SLG.US,D,20091217,000000,32.6344,32.9766,32.318,32.4971,2084190.8489979,0
+SLG.US,D,20091218,000000,32.5533,32.6182,31.5583,32.1751,3497102.4416716,0
+SLG.US,D,20091221,000000,32.2761,32.8041,32.1959,32.541,1639060.5811779,0
+SLG.US,D,20091222,000000,32.5477,32.5477,32.0673,32.4828,2341335.5635343,0
+SLG.US,D,20091223,000000,32.6611,33.2807,32.2656,32.6678,1384584.8731072,0
+SLG.US,D,20091224,000000,32.9251,33.456,32.9251,33.3942,668483.30418905,0
+SLG.US,D,20091228,000000,33.4095,34.3148,33.3006,33.6716,1968791.9900348,0
+SLG.US,D,20091229,000000,33.845,34.2538,33.0024,33.0395,1450363.7124918,0
+SLG.US,D,20091230,000000,33.0262,33.0262,32.5039,32.9317,1024933.1044238,0
+SLG.US,D,20091231,000000,33.0262,33.416,32.0747,32.0747,1031269.8965046,0
+SLG.US,D,20100104,000000,32.3572,32.7231,31.0161,31.2381,3784309.1496325,0
+SLG.US,D,20100105,000000,31.0979,31.1578,30.1619,30.6567,4016290.294954,0
+SLG.US,D,20100106,000000,30.7633,31.1513,30.2428,30.4535,3123142.5321937,0
+SLG.US,D,20100107,000000,30.5565,31.259,29.8084,31.2257,3368972.29597,0
+SLG.US,D,20100108,000000,30.9197,31.1904,30.18,31.0036,3462236.4464363,0
+SLG.US,D,20100111,000000,31.8491,32.2351,31.3592,31.5583,1972214.2774135,0
+SLG.US,D,20100112,000000,31.0912,32.4448,31.0912,31.6794,4741192.0314176,0
+SLG.US,D,20100113,000000,31.7127,32.5591,31.2981,32.439,2191725.371299,0
+SLG.US,D,20100114,000000,32.2541,32.9814,31.9223,32.2979,2260801.650669,0
+SLG.US,D,20100115,000000,32.1816,32.5039,31.9223,31.9557,1743264.0910856,0
+SLG.US,D,20100119,000000,31.9644,33.3341,31.9501,33.0214,2535011.6400374,0
+SLG.US,D,20100120,000000,32.6134,32.7326,32.0224,32.5477,1765460.6987103,0
+SLG.US,D,20100121,000000,32.7269,32.9575,30.4372,30.4595,2936739.0786549,0
+SLG.US,D,20100122,000000,29.9922,30.7215,28.7608,29.3689,4592529.2105813,0
+SLG.US,D,20100125,000000,29.7254,29.7254,28.168,29.3166,4530734.9964156,0
+SLG.US,D,20100126,000000,29.003,29.7254,28.3919,29.1887,4130281.2110408,0
+SLG.US,D,20100127,000000,29.1231,29.5709,28.3661,29.323,3759628.183788,0
+SLG.US,D,20100128,000000,29.3508,29.4347,28.9342,29.1402,3037792.0278642,0
+SLG.US,D,20100129,000000,29.388,29.5977,28.6053,29.041,3031772.0753874,0
+SLG.US,D,20100201,000000,29.8084,30.4308,29.4509,30.3554,2831938.6093607,0
+SLG.US,D,20100202,000000,30.5013,30.6642,30.0904,30.6366,2383407.0369173,0
+SLG.US,D,20100203,000000,30.4165,30.5565,29.8626,30.4907,2376116.5786109,0
+SLG.US,D,20100204,000000,30.119,30.119,28.694,28.7941,3587111.1176633,0
+SLG.US,D,20100205,000000,28.8361,29.6807,27.9696,29.0753,3595796.9291926,0
+SLG.US,D,20100208,000000,29.266,29.63,28.1318,28.2041,2331951.0262557,0
+SLG.US,D,20100209,000000,28.7835,28.7835,27.6627,28.2593,2862433.8966808,0
+SLG.US,D,20100210,000000,28.1917,28.9198,27.7676,28.5711,1993859.0385756,0
+SLG.US,D,20100211,000000,28.3986,29.0477,28.2384,28.941,1686149.0313374,0
+SLG.US,D,20100212,000000,28.4538,29.4145,28.2537,29.3442,1767021.8156998,0
+SLG.US,D,20100216,000000,29.8084,30.6567,29.5519,30.606,2325839.7987936,0
+SLG.US,D,20100217,000000,30.7375,31.0161,30.2963,30.5803,1804866.3130408,0
+SLG.US,D,20100218,000000,30.3372,30.9959,30.1619,30.7157,1990006.6047145,0
+SLG.US,D,20100219,000000,30.4165,30.8834,30.3269,30.7215,2371451.0629846,0
+SLG.US,D,20100222,000000,30.8691,31.9223,30.7538,31.645,2275232.5405813,0
+SLG.US,D,20100223,000000,31.5363,31.645,31.0215,31.1513,2399112.6292101,0
+SLG.US,D,20100224,000000,31.2381,31.909,30.9435,31.8976,2006067.8547088,0
+SLG.US,D,20100225,000000,31.2981,32.2903,31.197,32.2351,1087033.6668158,0
+SLG.US,D,20100226,000000,32.2656,32.8812,31.97,32.5991,1589332.5004098,0
+SLG.US,D,20100301,000000,32.8812,33.0395,32.5802,32.8812,1506173.6448647,0
+SLG.US,D,20100302,000000,33.0024,33.6218,32.9642,33.4609,1420784.3224378,0
+SLG.US,D,20100303,000000,33.4951,33.7868,33.1206,33.2425,812806.89124292,0
+SLG.US,D,20100304,000000,33.4219,33.8393,33.3006,33.7277,1087910.7459845,0
+SLG.US,D,20100305,000000,33.9373,35.5884,33.8191,35.3719,2248139.6070226,0
+SLG.US,D,20100308,000000,35.3422,36.9447,35.3422,36.6796,2754992.7476404,0
+SLG.US,D,20100309,000000,36.3834,37.4011,36.1994,36.3898,2173395.8854641,0
+SLG.US,D,20100310,000000,36.5233,37.1343,36.0429,36.4633,1914086.7997251,0
+SLG.US,D,20100311,000000,35.7741,36.7693,35.6369,36.6271,2304324.0815761,0
+SLG.US,D,20100312,000000,36.7749,36.7988,35.6864,36.0142,2030273.5611473,0
+SLG.US,D,20100315,000000,35.9667,36.0725,34.9868,35.5435,1618191.1328216,0
+SLG.US,D,20100316,000000,35.5435,36.6474,35.5435,36.4423,1890374.1880346,0
+SLG.US,D,20100317,000000,36.69,37.1896,36.5435,36.7749,1699254.8602569,0
+SLG.US,D,20100318,000000,36.8102,37.0743,36.1994,36.2249,1225594.3401445,0
+SLG.US,D,20100319,000000,36.3089,36.3661,35.1889,35.2289,2106045.4377123,0
+SLG.US,D,20100322,000000,35.0059,35.6864,34.6894,35.4378,2043973.2020398,0
+SLG.US,D,20100323,000000,35.4512,35.6081,34.9287,35.0506,1865046.9533288,0
+SLG.US,D,20100324,000000,34.7819,35.268,34.6999,34.9715,2850661.5218566,0
+SLG.US,D,20100325,000000,35.268,36.4481,35.2469,35.7074,1733801.9176127,0
+SLG.US,D,20100326,000000,35.7865,35.961,34.5578,34.8276,2674249.0072224,0
+SLG.US,D,20100329,000000,34.9715,36.0668,34.74,35.8294,1852126.8217932,0
+SLG.US,D,20100330,000000,35.8904,36.6721,35.7655,36.4279,1918679.9248459,0
+SLG.US,D,20100331,000000,36.2049,37.7709,36.1354,36.5652,3729614.4507006,0
+SLG.US,D,20100401,000000,36.8893,37.4631,36.489,36.9037,1692266.553626,0
+SLG.US,D,20100405,000000,37.061,38.7842,37.0219,38.5544,1772425.9243106,0
+SLG.US,D,20100406,000000,38.4726,41.169,38.4527,40.54,4774692.0492872,0
+SLG.US,D,20100407,000000,40.2788,40.5772,37.918,38.2113,3283804.341611,0
+SLG.US,D,20100408,000000,37.9664,38.7596,37.7709,38.6279,1577377.575615,0
+SLG.US,D,20100409,000000,38.8966,39.584,38.6146,39.4552,1745790.4148158,0
+SLG.US,D,20100412,000000,39.4247,39.4428,38.5479,38.6471,1415494.5698433,0
+SLG.US,D,20100413,000000,38.606,39.9834,38.606,39.6135,1731870.4549932,0
+SLG.US,D,20100414,000000,39.9776,40.193,39.2655,39.3646,1699546.5205546,0
+SLG.US,D,20100415,000000,39.1283,39.7059,38.1722,38.1922,2150092.4375007,0
+SLG.US,D,20100416,000000,38.0904,38.9453,37.2316,37.2581,2106126.22132,0
+SLG.US,D,20100419,000000,37.0466,38.1504,36.9513,37.918,1340593.4776203,0
+SLG.US,D,20100420,000000,38.3162,38.8891,37.6472,38.8538,1350325.2794982,0
+SLG.US,D,20100421,000000,39.0806,39.9472,38.7251,39.7603,1327268.3789087,0
+SLG.US,D,20100422,000000,39.2857,41.0202,39.0054,40.7468,1149354.5481377,0
+SLG.US,D,20100423,000000,40.6143,41.6018,40.133,41.1938,1224669.0006385,0
+SLG.US,D,20100426,000000,41.049,42.2089,40.9822,41.0689,1409765.2285264,0
+SLG.US,D,20100427,000000,38.8243,40.5714,38.2419,39.2113,3039145.4155768,0
+SLG.US,D,20100428,000000,39.7278,40.3254,39.3255,39.8041,1620837.0582568,0
+SLG.US,D,20100429,000000,40.356,41.4903,40.2006,41.374,1771373.6391356,0
+SLG.US,D,20100430,000000,41.374,41.6753,39.4552,39.6944,1580806.1578204,0
+SLG.US,D,20100503,000000,40.1578,41.6208,39.9671,41.3111,1260827.5335964,0
+SLG.US,D,20100504,000000,40.356,41.9708,40.0463,41.575,3239206.5444979,0
+SLG.US,D,20100505,000000,40.8764,42.4186,40.2397,41.4969,2864498.5997957,0
+SLG.US,D,20100506,000000,41.0891,41.2938,37.8348,40.1578,4901927.2804781,0
+SLG.US,D,20100507,000000,40.0099,41.4244,37.2516,37.8293,5327926.5212131,0
+SLG.US,D,20100510,000000,39.785,41.4151,39.785,41.4035,3135134.1768103,0
+SLG.US,D,20100511,000000,40.6868,42.0345,40.3456,41.7541,2785685.2728595,0
+SLG.US,D,20100512,000000,41.8982,43.4051,41.6561,43.2155,2483128.6303068,0
+SLG.US,D,20100513,000000,42.9904,43.4662,42.5683,43.0821,2527421.1283313,0
+SLG.US,D,20100514,000000,42.4807,42.6218,40.3254,40.8516,2519023.8296865,0
+SLG.US,D,20100517,000000,41.1547,41.8438,39.1188,40.4895,2017491.9157962,0
+SLG.US,D,20100518,000000,41.2671,41.4903,38.7251,39.2715,1896039.531948,0
+SLG.US,D,20100519,000000,39.0806,39.7937,36.9647,38.2181,2908344.1651339,0
+SLG.US,D,20100520,000000,36.9684,37.4946,35.8208,35.9181,2769950.3047091,0
+SLG.US,D,20100521,000000,35.5006,38.485,35.2804,38.1922,4213513.5062296,0
+SLG.US,D,20100524,000000,38.096,38.3428,36.3661,36.5005,2115104.7422849,0
+SLG.US,D,20100525,000000,35.3338,36.4546,34.3541,36.3011,3072888.8334071,0
+SLG.US,D,20100526,000000,36.69,38.4097,36.5825,37.0466,2824686.9691517,0
+SLG.US,D,20100527,000000,38.2113,40.1853,37.8541,40.032,3198437.0510773,0
+SLG.US,D,20100528,000000,39.7431,40.6868,39.1809,39.766,3187477.7580182,0
+SLG.US,D,20100601,000000,39.499,39.8957,38.748,38.8471,2454445.2039014,0
+SLG.US,D,20100602,000000,39.1246,39.5191,37.8418,39.4363,2445945.0897558,0
+SLG.US,D,20100603,000000,40.0404,40.1472,38.9387,39.8957,2129043.5865871,0
+SLG.US,D,20100604,000000,38.3696,39.499,36.8512,36.9999,2187198.3418572,0
+SLG.US,D,20100607,000000,37.4688,38.1074,35.9743,36.0009,1969657.5286881,0
+SLG.US,D,20100608,000000,36.2249,36.69,34.74,35.9581,3989831.0406034,0
+SLG.US,D,20100609,000000,36.2698,37.7252,36.0725,36.3728,2520828.3466366,0
+SLG.US,D,20100610,000000,37.4412,38.585,36.9037,38.485,1627727.7950757,0
+SLG.US,D,20100611,000000,37.8577,39.4057,37.7968,39.1874,1777128.1597586,0
+SLG.US,D,20100614,000000,39.584,40.5953,39.3179,39.766,2723735.7863053,0
+SLG.US,D,20100615,000000,40.032,40.9547,39.5449,40.7287,1807572.0393283,0
+SLG.US,D,20100616,000000,40.4046,40.8477,39.785,40.028,2095067.2601737,0
+SLG.US,D,20100617,000000,40.1101,40.7962,39.5258,40.4638,1799556.6268288,0
+SLG.US,D,20100618,000000,40.6611,40.6868,39.7764,39.9834,1680732.3330736,0
+SLG.US,D,20100621,000000,40.7839,41.0202,39.0538,39.2715,2217679.9903865,0
+SLG.US,D,20100622,000000,39.3114,39.4247,37.1953,37.3279,2416981.5435679,0
+SLG.US,D,20100623,000000,37.1343,38.6985,36.7873,38.1331,2039803.9285747,0
+SLG.US,D,20100624,000000,37.7891,37.9303,36.8102,36.917,2366350.1551871,0
+SLG.US,D,20100625,000000,37.0743,38.1437,36.7597,38.1267,2563009.9794846,0
+SLG.US,D,20100628,000000,37.9445,38.2113,37.202,37.4889,1579236.6477288,0
+SLG.US,D,20100629,000000,36.7378,36.7378,35.0506,35.3768,2718337.9725212,0
+SLG.US,D,20100630,000000,35.4739,36.4728,35.0908,35.1413,1727478.7643227,0
+SLG.US,D,20100701,000000,35.3137,35.5367,33.5228,34.4683,2586013.3740482,0
+SLG.US,D,20100702,000000,34.7819,35.0116,33.1891,33.3341,2395784.7642301,0
+SLG.US,D,20100706,000000,34.0908,35.0583,31.9902,32.1864,3182229.9709341,0
+SLG.US,D,20100707,000000,32.3132,34.0966,32.1864,34.0298,2929345.804848,0
+SLG.US,D,20100708,000000,34.5885,35.2537,34.1252,34.7952,2786745.9511367,0
+SLG.US,D,20100709,000000,34.537,35.9248,34.4579,35.8799,1794811.3767324,0
+SLG.US,D,20100712,000000,35.9667,36.1737,35.3929,35.8409,1341873.4256897,0
+SLG.US,D,20100713,000000,36.6198,37.0295,36.3834,36.8225,1628725.5250871,0
+SLG.US,D,20100714,000000,36.4833,37.061,35.5884,36.5233,1688034.3318952,0
+SLG.US,D,20100715,000000,36.4833,36.5233,35.046,36.4357,1290328.2383185,0
+SLG.US,D,20100716,000000,36.1287,36.1287,34.6627,34.8991,1896451.8430882,0
+SLG.US,D,20100719,000000,35.0116,35.2355,34.2728,34.9936,1960941.2921638,0
+SLG.US,D,20100720,000000,34.293,36.1211,33.9669,35.9828,1675759.4200829,0
+SLG.US,D,20100721,000000,36.3834,36.3834,34.7819,34.9936,1511791.7775785,0
+SLG.US,D,20100722,000000,35.8609,36.3204,35.2613,35.9458,2524843.3968508,0
+SLG.US,D,20100723,000000,35.6081,36.4279,35.0898,36.3584,2320700.072899,0
+SLG.US,D,20100726,000000,36.3518,37.5699,36.0344,37.3973,1671260.7173606,0
+SLG.US,D,20100727,000000,36.5881,37.9664,36.1057,37.7576,3251837.1140112,0
+SLG.US,D,20100728,000000,37.8225,38.1018,37.245,37.711,2086019.4961165,0
+SLG.US,D,20100729,000000,38.1267,38.5355,37.2249,38.0523,1694631.3101409,0
+SLG.US,D,20100730,000000,37.4631,38.7403,37.1743,38.4601,1347555.5558071,0
+SLG.US,D,20100802,000000,39.1246,40.5573,38.7996,40.4046,1931962.0089093,0
+SLG.US,D,20100803,000000,40.1806,40.1806,38.8243,38.9033,1463220.8957618,0
+SLG.US,D,20100804,000000,39.1874,39.8423,39.0138,39.8127,1230472.8307366,0
+SLG.US,D,20100805,000000,39.5315,39.9032,39.1874,39.4285,1165930.924773,0
+SLG.US,D,20100806,000000,38.7251,39.6002,38.5612,39.2226,901258.64679614,0
+SLG.US,D,20100809,000000,39.647,40.1225,39.1283,40.0615,749022.46274335,0
+SLG.US,D,20100810,000000,39.3513,39.6058,37.9368,38.5612,1638177.2071824,0
+SLG.US,D,20100811,000000,37.8225,38.3372,36.6331,36.7988,2078426.8861349,0
+SLG.US,D,20100812,000000,36.5005,37.3822,36.4633,36.8656,2104546.2198508,0
+SLG.US,D,20100813,000000,36.6529,37.4011,36.3834,36.4021,1174290.4544584,0
+SLG.US,D,20100816,000000,36.1421,36.7816,35.7074,36.3011,1266270.4603043,0
+SLG.US,D,20100817,000000,36.7816,37.5775,36.4214,36.9999,1260038.5819995,0
+SLG.US,D,20100818,000000,37.0066,37.9091,36.5995,37.5022,1324808.1508575,0
+SLG.US,D,20100819,000000,37.202,37.2581,36.0553,36.3898,1371169.5485482,0
+SLG.US,D,20100820,000000,36.2049,36.5596,35.9667,36.4021,927617.18392172,0
+SLG.US,D,20100823,000000,36.6845,37.4297,36.4481,36.9037,1547491.8373347,0
+SLG.US,D,20100824,000000,36.1145,37.0219,35.7799,36.2774,1200880.8510293,0
+SLG.US,D,20100825,000000,35.8543,37.4736,35.8055,37.4011,1817339.5118899,0
+SLG.US,D,20100826,000000,37.5346,38.0188,37.0295,37.0743,1622152.6770099,0
+SLG.US,D,20100827,000000,37.5118,37.8293,36.3269,37.5699,1273194.7695317,0
+SLG.US,D,20100830,000000,37.3192,38.0588,37.1009,37.1896,744403.10917848,0
+SLG.US,D,20100831,000000,37.0066,38.6879,36.8893,38.4878,1928902.7231962,0
+SLG.US,D,20100901,000000,39.1112,39.7431,38.3314,39.7431,1848013.1526294,0
+SLG.US,D,20100902,000000,39.7059,40.4123,39.3447,40.2654,1489427.307912,0
+SLG.US,D,20100903,000000,40.6096,41.1233,40.273,40.6562,1446969.7518326,0
+SLG.US,D,20100907,000000,40.1692,40.7839,39.4619,39.4821,1011197.7928472,0
+SLG.US,D,20100908,000000,39.7175,40.2111,39.3513,39.5191,713406.33400833,0
+SLG.US,D,20100909,000000,40.193,40.2044,38.6471,38.8966,714139.68130378,0
+SLG.US,D,20100910,000000,39.0226,39.5315,38.585,39.3789,709488.85360606,0
+SLG.US,D,20100913,000000,40.1101,40.4684,39.6058,40.2855,957176.64035831,0
+SLG.US,D,20100914,000000,40.2531,41.2119,40.1806,40.5573,1614214.9007048,0
+SLG.US,D,20100915,000000,40.3369,41.4311,40.1225,41.3672,1228218.2336866,0
+SLG.US,D,20100916,000000,41.3111,41.6818,40.7287,41.1814,1088499.312269,0
+SLG.US,D,20100917,000000,41.4903,41.4903,40.6868,41.2596,911909.49335317,0
+SLG.US,D,20100920,000000,41.3796,42.6989,41.2453,42.5246,1196795.5085852,0
+SLG.US,D,20100921,000000,42.5683,42.6293,41.169,41.2738,1129244.6755209,0
+SLG.US,D,20100922,000000,40.9908,41.3111,40.1225,40.1759,1463901.7861692,0
+SLG.US,D,20100923,000000,39.7059,40.5104,38.7527,38.8424,1956700.677331,0
+SLG.US,D,20100924,000000,39.991,40.7793,39.647,40.3675,1821428.0017474,0
+SLG.US,D,20100927,000000,40.3007,40.8716,40.273,40.5573,1784774.275766,0
+SLG.US,D,20100928,000000,40.6992,40.7344,39.2972,40.0463,1504261.0667249,0
+SLG.US,D,20100929,000000,39.9032,40.375,39.5895,39.9776,813398.60494054,0
+SLG.US,D,20100930,000000,40.3359,41.0538,39.7535,40.4275,1806771.5472161,0
+SLG.US,D,20101001,000000,40.8573,41.0128,40.1043,40.6992,1306705.2787789,0
+SLG.US,D,20101004,000000,40.5953,41.2548,40.3883,41.0748,1243269.1640163,0
+SLG.US,D,20101005,000000,41.6522,42.2785,40.9547,42.1433,1601720.7191004,0
+SLG.US,D,20101006,000000,40.4684,41.332,40.4684,41.0964,4431152.9383483,0
+SLG.US,D,20101007,000000,41.4425,41.616,40.8325,41.1814,1807405.2264242,0
+SLG.US,D,20101008,000000,41.1472,41.9984,40.7962,41.8753,1221923.4071162,0
+SLG.US,D,20101011,000000,41.8066,42.3148,41.7611,41.9278,1280368.7735463,0
+SLG.US,D,20101012,000000,41.8639,43.1678,41.7972,42.9162,1943359.8415528,0
+SLG.US,D,20101013,000000,43.1775,44.0781,42.9544,43.6997,1861744.2676549,0
+SLG.US,D,20101014,000000,43.5147,44.69,43.49,44.2449,2691446.4734125,0
+SLG.US,D,20101015,000000,44.6605,44.812,43.8731,44.2705,2183767.6613765,0
+SLG.US,D,20101018,000000,43.4614,44.4909,43.4195,44.4746,1842863.9844949,0
+SLG.US,D,20101019,000000,43.7874,44.4698,42.6789,42.9097,2147194.7190027,0
+SLG.US,D,20101020,000000,43.1611,44.3402,43.0821,43.6682,2109170.8191045,0
+SLG.US,D,20101021,000000,43.9152,44.6882,43.1383,43.4337,1041471.7120995,0
+SLG.US,D,20101022,000000,44.2325,44.6538,43.4538,44.5251,1651778.2291255,0
+SLG.US,D,20101025,000000,44.6605,45.262,44.5033,44.7149,1439249.1470442,0
+SLG.US,D,20101026,000000,43.0934,43.7339,42.7771,43.4662,2691724.4949195,0
+SLG.US,D,20101027,000000,43.0068,43.2966,42.1652,42.4605,1654411.5649074,0
+SLG.US,D,20101028,000000,42.8628,43.0745,41.8753,42.1499,1047480.124061,0
+SLG.US,D,20101029,000000,42.002,42.5588,41.9421,41.9516,1125532.82612,0
+SLG.US,D,20101101,000000,42.4367,43.0621,42.0241,42.4043,1020418.664635,0
+SLG.US,D,20101102,000000,42.8191,43.0934,42.3539,42.9821,924036.47674095,0
+SLG.US,D,20101103,000000,43.0687,43.1535,42.5749,42.7036,1043692.7367412,0
+SLG.US,D,20101104,000000,43.2383,44.6882,43.2115,44.5328,2078256.9258175,0
+SLG.US,D,20101105,000000,44.2249,45.262,44.2249,44.8626,2357496.481616,0
+SLG.US,D,20101108,000000,44.3764,44.69,43.5262,43.6616,2136303.6198982,0
+SLG.US,D,20101109,000000,44.3402,44.9588,41.2938,41.7694,3553785.2566621,0
+SLG.US,D,20101110,000000,41.7694,42.3051,41.2738,41.7028,2882408.4305264,0
+SLG.US,D,20101111,000000,41.229,41.616,40.8192,41.3397,1681108.97353,0
+SLG.US,D,20101112,000000,40.9708,41.6448,40.7715,41.0202,1471033.8246733,0
+SLG.US,D,20101115,000000,41.169,41.5237,40.4684,40.5677,1095664.9231815,0
+SLG.US,D,20101116,000000,40.2274,40.313,39.0292,39.2655,2236593.8459549,0
+SLG.US,D,20101117,000000,39.4285,40.5677,39.1112,40.1291,1526701.0743104,0
+SLG.US,D,20101118,000000,40.7525,41.1814,40.6306,40.766,1407599.8081862,0
+SLG.US,D,20101119,000000,40.5019,41.0748,40.1177,40.9498,687460.10802312,0
+SLG.US,D,20101122,000000,40.7715,41.5951,40.5828,40.8041,1334744.5345987,0
+SLG.US,D,20101123,000000,40.2588,40.7525,40.2111,40.5714,1079889.0386584,0
+SLG.US,D,20101124,000000,41.0128,41.6818,40.8716,41.6753,1680893.9002888,0
+SLG.US,D,20101126,000000,41.2596,41.764,41.2596,41.4311,258152.93592546,0
+SLG.US,D,20101129,000000,41.1034,42.0183,41.0891,41.9392,1123964.3651662,0
+SLG.US,D,20101130,000000,41.5026,42.1966,41.3663,41.7541,1275087.4140538,0
+SLG.US,D,20101201,000000,42.4186,42.4807,41.6941,42.1898,1357191.8861487,0
+SLG.US,D,20101202,000000,42.271,42.432,41.9708,42.413,2361955.3171032,0
+SLG.US,D,20101203,000000,42.2507,42.3615,41.6818,42.0669,1090417.1360973,0
+SLG.US,D,20101206,000000,42.0183,43.2774,41.7541,42.7961,1523548.4153365,0
+SLG.US,D,20101207,000000,43.308,43.3985,42.3005,42.4091,1191811.0550791,0
+SLG.US,D,20101208,000000,42.5035,42.6341,40.8573,41.169,2200452.099201,0
+SLG.US,D,20101209,000000,41.374,41.4151,40.5504,40.6611,1533527.813726,0
+SLG.US,D,20101210,000000,40.825,41.2596,40.5999,40.8858,930392.15330147,0
+SLG.US,D,20101213,000000,41.109,41.7541,40.7962,41.3844,1204365.0375359,0
+SLG.US,D,20101214,000000,41.4845,41.7972,40.5628,40.8477,1221399.887373,0
+SLG.US,D,20101215,000000,40.6153,41.3549,40.3217,40.3369,1203635.8867916,0
+SLG.US,D,20101216,000000,40.4302,40.681,40.0404,40.4046,910137.49967363,0
+SLG.US,D,20101217,000000,40.3065,40.8573,40.2339,40.5628,2037786.436659,0
+SLG.US,D,20101220,000000,40.6611,41.374,40.5677,41.0423,804678.17186508,0
+SLG.US,D,20101221,000000,41.3263,41.8753,41.2063,41.7238,782344.12719349,0
+SLG.US,D,20101222,000000,41.819,42.6293,41.7284,42.045,887342.88352464,0
+SLG.US,D,20101223,000000,42.0726,42.4091,41.8639,41.9708,464118.61216945,0
+SLG.US,D,20101227,000000,41.8573,42.5892,41.8066,42.5331,464154.28285335,0
+SLG.US,D,20101228,000000,42.7408,43.1229,42.5597,42.96,809105.53321956,0
+SLG.US,D,20101229,000000,43.1488,43.4644,42.798,43.2204,830257.19963368,0
+SLG.US,D,20101230,000000,43.2155,43.3833,42.9876,43.1336,446024.13319298,0
+SLG.US,D,20101231,000000,43.0934,43.509,43.0573,43.1022,572322.48436266,0
+SLG.US,D,20110103,000000,43.554,44.1981,43.4833,44.1391,1460731.2918533,0
+SLG.US,D,20110104,000000,44.2049,44.5251,43.1383,43.5806,1270455.4708359,0
+SLG.US,D,20110105,000000,43.3985,43.6921,43.0934,43.4614,1916024.5571709,0
+SLG.US,D,20110106,000000,43.5995,43.6453,42.96,43.0821,921806.00985952,0
+SLG.US,D,20110107,000000,43.2774,43.5387,42.2023,42.8094,953097.59274071,0
+SLG.US,D,20110110,000000,42.6026,43.8551,42.5188,43.5147,1471530.0668347,0
+SLG.US,D,20110111,000000,43.6254,44.1868,43.3003,43.6682,915741.99359676,0
+SLG.US,D,20110112,000000,44.2049,44.8501,44.1219,44.7042,1429929.6563066,0
+SLG.US,D,20110113,000000,44.5404,44.9777,44.3268,44.812,1171174.5153061,0
+SLG.US,D,20110114,000000,45.0789,45.5679,44.8702,45.2953,1506692.9680565,0
+SLG.US,D,20110118,000000,45.2533,45.446,45.0428,45.4258,1599734.7013174,0
+SLG.US,D,20110119,000000,45.3239,45.4317,44.284,44.5451,1184557.3165946,0
+SLG.US,D,20110120,000000,44.2774,45.2877,44.2363,44.8825,856046.05495463,0
+SLG.US,D,20110121,000000,45.0227,45.24,44.6977,45.1828,683628.65691731,0
+SLG.US,D,20110124,000000,45.0617,46.1188,44.9902,45.6498,1054839.8254595,0
+SLG.US,D,20110125,000000,44.6462,45.5279,44.4156,45.1619,2087049.7493985,0
+SLG.US,D,20110126,000000,45.2676,45.4772,45.0094,45.1943,823687.49896977,0
+SLG.US,D,20110127,000000,45.3162,46.4524,45.2457,46.3447,1535979.6486751,0
+SLG.US,D,20110128,000000,46.2523,46.8108,45.7023,45.8729,820221.14780502,0
+SLG.US,D,20110131,000000,46.1685,46.7317,46.0769,46.4564,1332390.2694615,0
+SLG.US,D,20110201,000000,46.8718,47.1759,46.0682,46.8786,1153427.3009288,0
+SLG.US,D,20110202,000000,46.8634,47.2558,46.7336,46.8222,859496.66905294,0
+SLG.US,D,20110203,000000,46.708,46.9557,46.1274,46.8556,1029727.6639948,0
+SLG.US,D,20110204,000000,46.9757,47.132,46.2304,46.2723,1140011.9763695,0
+SLG.US,D,20110207,000000,46.339,47.1081,46.1972,46.7974,691010.39020881,0
+SLG.US,D,20110208,000000,46.7469,47.2303,46.6839,46.9261,1281796.65004,0
+SLG.US,D,20110209,000000,46.8345,47.3522,46.6003,47.1367,1161121.6772732,0
+SLG.US,D,20110210,000000,46.708,48.0365,46.708,47.8898,1080878.3755677,0
+SLG.US,D,20110211,000000,47.4896,48.2015,47.2721,47.5638,1821320.9896957,0
+SLG.US,D,20110214,000000,47.5562,47.7031,46.8634,46.9652,1212213.6371314,0
+SLG.US,D,20110215,000000,46.6306,47.3351,46.5486,46.8634,1269607.7675243,0
+SLG.US,D,20110216,000000,46.9757,47.3351,46.6498,46.7384,786349.73516777,0
+SLG.US,D,20110218,000000,46.9958,47.4162,46.7671,47.3093,800358.87170006,0
+SLG.US,D,20110222,000000,46.6306,47.3399,46.5859,46.7384,1219388.6902839,0
+SLG.US,D,20110223,000000,46.7602,46.9557,45.3286,45.8796,1389301.7964839,0
+SLG.US,D,20110224,000000,45.8662,45.9044,44.7481,45.2087,1257205.910043,0
+SLG.US,D,20110225,000000,45.5822,46.7155,45.446,46.6498,870873.51894109,0
+SLG.US,D,20110228,000000,46.867,48.4093,46.867,48.3483,1528429.0042039,0
+SLG.US,D,20110301,000000,48.3513,48.4292,47.1701,47.1835,2080660.5004296,0
+SLG.US,D,20110302,000000,47.0205,47.1567,46.0826,46.2417,1162296.7115664,0
+SLG.US,D,20110303,000000,46.8928,47.4666,46.4963,47.3112,1013510.0924741,0
+SLG.US,D,20110304,000000,47.398,47.5953,46.4421,46.6755,798844.96590989,0
+SLG.US,D,20110307,000000,47.0834,47.0834,46.0054,46.2599,719689.6200633,0
+SLG.US,D,20110308,000000,46.3639,47.3589,46.3009,46.8403,959219.31158038,0
+SLG.US,D,20110309,000000,46.6689,46.9261,46.1389,46.5115,888764.46519178,0
+SLG.US,D,20110310,000000,45.9216,46.0521,45.4182,45.5135,1030202.9234009,0
+SLG.US,D,20110311,000000,45.3707,46.1675,45.1047,46.0235,847613.0856259,0
+SLG.US,D,20110314,000000,45.9044,45.9044,44.7328,44.9902,1109699.23902,0
+SLG.US,D,20110315,000000,43.7064,44.998,43.5387,44.6165,1667219.4387025,0
+SLG.US,D,20110316,000000,44.5098,44.9902,43.8236,44.0714,1312187.0235839,0
+SLG.US,D,20110317,000000,44.8682,45.1809,44.3955,45.1457,1254724.6992365,0
+SLG.US,D,20110318,000000,45.7633,46.0873,45.2506,45.3772,1232218.5959721,0
+SLG.US,D,20110321,000000,45.9988,46.114,45.5887,45.768,1446482.9519113,0
+SLG.US,D,20110322,000000,45.9491,45.9855,45.5203,45.7518,856184.54113919,0
+SLG.US,D,20110323,000000,45.6021,45.8262,44.9884,45.5203,1210435.3486252,0
+SLG.US,D,20110324,000000,45.8854,45.8854,44.9425,45.7442,707135.6376065,0
+SLG.US,D,20110325,000000,45.9405,46.7155,45.6489,46.6268,756388.45896842,0
+SLG.US,D,20110328,000000,46.5802,46.927,46.2599,46.339,870426.58625459,0
+SLG.US,D,20110329,000000,46.1675,46.9147,45.8262,46.7804,947743.84274263,0
+SLG.US,D,20110330,000000,46.9757,47.6687,46.5229,47.6687,1126473.9026922,0
+SLG.US,D,20110331,000000,47.5839,48.1605,47.337,48.0785,1274051.915083,0
+SLG.US,D,20110401,000000,48.2672,49.1937,48.028,48.7954,2203929.9908813,0
+SLG.US,D,20110404,000000,48.599,48.9337,48.576,48.9069,1561548.1850662,0
+SLG.US,D,20110405,000000,49.1517,49.6294,48.943,49.5273,1442484.6879013,0
+SLG.US,D,20110406,000000,49.718,49.8219,49.2976,49.4836,741578.83032392,0
+SLG.US,D,20110407,000000,49.3701,49.4273,48.276,48.8077,852185.22799147,0
+SLG.US,D,20110408,000000,49.3101,49.329,48.0089,48.2597,926126.3591623,0
+SLG.US,D,20110411,000000,48.4655,48.9267,47.9738,48.2958,920978.24016552,0
+SLG.US,D,20110412,000000,48.0528,48.6658,48.0118,48.5369,1116435.752588,0
+SLG.US,D,20110413,000000,48.761,48.761,47.4904,47.783,3028323.5595647,0
+SLG.US,D,20110414,000000,47.5419,48.089,47.4552,47.948,2080760.1685171,0
+SLG.US,D,20110415,000000,48.1337,48.8019,47.886,48.6856,1471559.442692,0
+SLG.US,D,20110418,000000,48.071,48.2548,47.4133,47.7715,946076.76283926,0
+SLG.US,D,20110419,000000,47.9881,49.329,47.9881,49.0232,1574398.0243717,0
+SLG.US,D,20110420,000000,49.7132,49.7588,49.128,49.5073,573290.83851673,0
+SLG.US,D,20110421,000000,49.7065,50.551,49.29,50.3204,750176.51428125,0
+SLG.US,D,20110425,000000,50.3528,51.1429,50.2698,50.8257,1211112.0424816,0
+SLG.US,D,20110426,000000,51.1429,51.3459,50.8122,51.3135,1203978.9548396,0
+SLG.US,D,20110427,000000,51.0878,51.7673,50.7941,51.7673,927849.04336705,0
+SLG.US,D,20110428,000000,52.9655,54.1827,52.6185,52.7701,3015802.1003785,0
+SLG.US,D,20110429,000000,53.076,53.1294,51.9713,52.7623,1698577.1172627,0
+SLG.US,D,20110502,000000,53.1284,53.3286,52.5926,52.9597,958975.91161966,0
+SLG.US,D,20110503,000000,52.9816,53.5383,52.3268,52.8977,1403878.5165454,0
+SLG.US,D,20110504,000000,52.9139,53.0293,51.9656,52.6776,1249211.4802986,0
+SLG.US,D,20110505,000000,52.3268,53.5126,52.1418,53.0216,995462.82469692,0
+SLG.US,D,20110506,000000,53.7327,53.7689,52.444,52.5213,1016831.6626277,0
+SLG.US,D,20110509,000000,52.405,53.2161,52.3649,53.1474,673108.95258048,0
+SLG.US,D,20110510,000000,53.1847,54.5391,53.1847,54.4437,1221641.1890583,0
+SLG.US,D,20110511,000000,54.3418,54.3418,53.5249,53.6954,1100528.7258448,0
+SLG.US,D,20110512,000000,53.3115,53.9071,53.0293,53.6954,1739047.6064212,0
+SLG.US,D,20110513,000000,53.888,53.9777,53.2036,53.6527,862572.74097033,0
+SLG.US,D,20110516,000000,53.5202,54.2084,53.3351,53.9539,1029927.0001695,0
+SLG.US,D,20110517,000000,53.5935,53.8243,52.9949,53.6068,901957.37254546,0
+SLG.US,D,20110518,000000,53.8243,55.0747,53.3162,54.9851,2393741.0438703,0
+SLG.US,D,20110519,000000,55.1415,55.3121,54.5143,54.9662,983963.22569066,0
+SLG.US,D,20110520,000000,54.7002,54.8259,54.074,54.5018,1182442.2548669,0
+SLG.US,D,20110523,000000,53.6527,54.4495,53.5849,54.1827,1283101.7774156,0
+SLG.US,D,20110524,000000,54.4103,54.6288,54.0214,54.3703,1405684.0826333,0
+SLG.US,D,20110525,000000,54.3036,54.9119,53.9891,54.7841,843250.77081265,0
+SLG.US,D,20110526,000000,54.4838,55.8792,54.4838,55.7707,713539.57450408,0
+SLG.US,D,20110527,000000,55.9241,56.5046,55.5514,56.4511,1008410.2338144,0
+SLG.US,D,20110531,000000,57.0012,57.5443,56.7324,57.5443,1817746.5773414,0
+SLG.US,D,20110601,000000,57.45,57.5081,55.9591,55.9973,1217524.3724813,0
+SLG.US,D,20110602,000000,56.0632,56.4054,55.1617,55.2491,1174852.7922986,0
+SLG.US,D,20110603,000000,54.5258,55.6991,54.5258,55.1617,1071581.9658612,0
+SLG.US,D,20110606,000000,55.1206,55.3121,54.2301,54.2894,1196180.7138566,0
+SLG.US,D,20110607,000000,54.6715,55.6962,54.3655,55.1166,1388894.7310324,0
+SLG.US,D,20110608,000000,54.8812,55.456,53.9166,54.0396,1567936.3848972,0
+SLG.US,D,20110609,000000,54.255,54.2589,52.4231,52.6919,2408176.1303337,0
+SLG.US,D,20110610,000000,52.4698,52.5793,50.897,51.1668,1996354.9373107,0
+SLG.US,D,20110613,000000,51.118,51.9074,50.7666,51.2716,1703084.2130871,0
+SLG.US,D,20110614,000000,51.7852,52.8844,51.3974,52.7052,1817705.6609687,0
+SLG.US,D,20110615,000000,52.8205,52.8291,51.1743,51.6254,1518835.6885107,0
+SLG.US,D,20110616,000000,51.6491,52.5709,51.0705,51.8693,1382270.4752049,0
+SLG.US,D,20110617,000000,52.4917,52.6919,51.9949,52.4231,1778895.9568871,0
+SLG.US,D,20110620,000000,52.2954,54.074,51.9914,53.8825,1418233.868539,0
+SLG.US,D,20110621,000000,54.113,54.5467,53.9357,54.4142,1181715.2023981,0
+SLG.US,D,20110622,000000,54.1902,55.1033,54.0233,54.3722,1076554.8788516,0
+SLG.US,D,20110623,000000,53.4935,53.4935,52.2134,52.7958,1500962.577602,0
+SLG.US,D,20110624,000000,52.8844,53.2104,52.0467,52.3963,1690190.3099956,0
+SLG.US,D,20110627,000000,52.5317,53.1217,52.2954,52.506,1048162.0636062,0
+SLG.US,D,20110628,000000,52.7242,53.1932,52.2696,52.7701,1426675.2309698,0
+SLG.US,D,20110629,000000,53.1359,53.2438,52.527,52.9597,1457466.3751387,0
+SLG.US,D,20110630,000000,53.1635,53.5478,52.8073,53.0463,1985985.2596739,0
+SLG.US,D,20110701,000000,53.2648,54.479,52.9816,54.379,1189391.7434006,0
+SLG.US,D,20110705,000000,54.3523,55.1929,53.727,55.0691,1592124.2559938,0
+SLG.US,D,20110706,000000,54.9413,55.6028,54.5047,55.521,1142930.6776226,0
+SLG.US,D,20110707,000000,56.025,56.248,55.6504,56.0309,853805.09669559,0
+SLG.US,D,20110708,000000,55.3159,55.9394,55.0891,55.9079,580118.62707003,0
+SLG.US,D,20110711,000000,54.7277,55.2044,54.076,54.2311,1012951.9511848,0
+SLG.US,D,20110712,000000,54.0233,55.5694,53.9615,54.7087,1020707.1775195,0
+SLG.US,D,20110713,000000,54.8698,56.4873,54.3655,54.9528,2101282.352274,0
+SLG.US,D,20110714,000000,54.9965,55.4007,53.6136,53.6344,1679658.0160054,0
+SLG.US,D,20110715,000000,53.8461,54.3285,53.5517,54.2246,1057398.6724603,0
+SLG.US,D,20110718,000000,54.093,54.4657,53.2895,54.2417,1166164.8824938,0
+SLG.US,D,20110719,000000,54.5952,55.2798,54.5047,55.253,1037946.6092201,0
+SLG.US,D,20110720,000000,55.3607,55.9955,55.2798,55.5618,1133069.8318003,0
+SLG.US,D,20110721,000000,55.9955,56.1269,55.6599,55.9478,1276337.9862657,0
+SLG.US,D,20110722,000000,55.9261,56.1269,55.6371,55.9325,619579.84570178,0
+SLG.US,D,20110725,000000,55.3093,56.3293,55.172,55.7164,1301637.9433897,0
+SLG.US,D,20110726,000000,55.5962,55.5962,54.7487,55.2178,826230.60890418,0
+SLG.US,D,20110727,000000,55.0185,55.0499,52.752,53.035,2541916.0156473,0
+SLG.US,D,20110728,000000,52.9225,53.4658,52.4173,52.9015,1572880.9711682,0
+SLG.US,D,20110729,000000,52.2564,52.9368,51.7826,52.4992,1466516.2374714,0
+SLG.US,D,20110801,000000,53.2104,53.2761,50.6701,51.246,1801015.9774553,0
+SLG.US,D,20110802,000000,50.9304,51.0124,48.6933,48.7239,2976892.7282094,0
+SLG.US,D,20110803,000000,49.1785,50.1069,47.9069,49.8713,2914622.2054999,0
+SLG.US,D,20110804,000000,49.1737,49.1737,46.8108,46.8728,2065034.6426066,0
+SLG.US,D,20110805,000000,47.5103,47.7182,43.8847,44.7616,3133084.1616239,0
+SLG.US,D,20110808,000000,43.4585,43.6844,40.4875,40.4924,3369560.8622543,0
+SLG.US,D,20110809,000000,41.4636,45.5116,40.7755,45.3677,3580356.7687533,0
+SLG.US,D,20110810,000000,44.0181,48.0404,43.632,45.2408,4382705.8547873,0
+SLG.US,D,20110811,000000,45.4649,48.3988,45.037,47.4733,2432571.730707,0
+SLG.US,D,20110812,000000,47.6973,48.0652,46.0549,46.3732,1680230.8452234,0
+SLG.US,D,20110815,000000,46.8413,47.9891,46.7728,47.4484,1029699.3372753,0
+SLG.US,D,20110816,000000,46.5859,47.3417,46.177,46.2856,2115036.5483303,0
+SLG.US,D,20110817,000000,46.7031,47.1377,46.1369,46.4771,1653723.3305357,0
+SLG.US,D,20110818,000000,44.9282,45.2354,42.9944,43.6844,2061720.4164173,0
+SLG.US,D,20110819,000000,43.042,44.1209,42.0251,42.0983,1677481.05515,0
+SLG.US,D,20110822,000000,43.3194,43.3194,41.0738,42.1708,2149606.6867169,0
+SLG.US,D,20110823,000000,42.4492,42.6884,41.3835,42.2928,2270290.0525858,0
+SLG.US,D,20110824,000000,42.2432,42.675,41.2119,42.3967,2314647.5971515,0
+SLG.US,D,20110825,000000,42.8048,43.326,40.5598,40.9612,1803533.9080833,0
+SLG.US,D,20110826,000000,40.6601,42.1042,39.6544,42.0775,1917778.7155086,0
+SLG.US,D,20110829,000000,42.798,44.4918,42.6818,44.4698,1899805.9365125,0
+SLG.US,D,20110830,000000,44.1916,45.1151,43.5853,44.9282,1586867.0266699,0
+SLG.US,D,20110831,000000,45.3363,46.3095,44.7358,46.2427,2939438.5101157,0
+SLG.US,D,20110901,000000,45.9721,46.727,45.506,45.8233,1942591.8727111,0
+SLG.US,D,20110902,000000,45.3601,46.2245,44.6767,45.1247,1569736.7052964,0
+SLG.US,D,20110906,000000,43.5613,44.4851,42.9742,43.5559,2367250.3153867,0
+SLG.US,D,20110907,000000,44.445,45.8862,43.7674,45.8168,1787929.0330155,0
+SLG.US,D,20110908,000000,45.6718,45.7985,44.2439,44.5756,1484280.2380529,0
+SLG.US,D,20110909,000000,44.1086,44.3764,42.3071,42.8485,2034285.4639481,0
+SLG.US,D,20110912,000000,41.9392,42.2863,41.3653,42.2299,3309103.2495973,0
+SLG.US,D,20110913,000000,42.5129,42.798,41.574,42.2432,2596743.955075,0
+SLG.US,D,20110914,000000,42.5807,44.0084,41.8115,43.6559,2615857.1468182,0
+SLG.US,D,20110915,000000,44.1525,45.4478,43.6731,45.422,1964818.905331,0
+SLG.US,D,20110916,000000,45.4116,46.1331,44.852,46.0779,2399126.2680011,0
+SLG.US,D,20110919,000000,45.0025,45.2171,44.0323,44.2774,1295194.1392573,0
+SLG.US,D,20110920,000000,44.4975,45.1333,44.0323,44.0581,1252406.1047831,0
+SLG.US,D,20110921,000000,44.1382,44.1382,40.945,41.0538,1912845.6697531,0
+SLG.US,D,20110922,000000,39.5935,39.9032,37.6394,38.3773,3327910.0931138,0
+SLG.US,D,20110923,000000,38.0895,39.2093,37.672,38.7204,1829056.2824128,0
+SLG.US,D,20110926,000000,39.2562,39.6984,38.2181,39.6202,1742842.3377054,0
+SLG.US,D,20110927,000000,40.5915,41.5168,40.0471,40.5065,1887387.2928271,0
+SLG.US,D,20110928,000000,40.7705,40.8927,38.8491,38.913,1678475.637748,0
+SLG.US,D,20110929,000000,39.9108,40.0414,38.5183,39.4267,1610914.3133063,0
+SLG.US,D,20110930,000000,38.7376,39.1702,37.2077,37.2801,2720181.3075686,0
+SLG.US,D,20111003,000000,37.894,37.894,35.1945,35.3529,2276427.508492,0
+SLG.US,D,20111004,000000,34.6866,37.5317,33.6029,37.4317,3737301.4830807,0
+SLG.US,D,20111005,000000,37.2332,37.4528,35.3137,36.9342,2070976.9588889,0
+SLG.US,D,20111006,000000,36.755,38.138,36.3754,37.6338,1956765.7238721,0
+SLG.US,D,20111007,000000,37.7863,38.3047,36.3384,36.3754,1711173.0652301,0
+SLG.US,D,20111010,000000,37.2421,38.687,37.1343,38.6727,1612868.8569564,0
+SLG.US,D,20111011,000000,38.7279,39.3695,37.6024,38.2419,2450444.8416158,0
+SLG.US,D,20111012,000000,38.5441,39.7555,38.1971,38.8843,1869779.613772,0
+SLG.US,D,20111013,000000,38.687,39.2026,37.8025,38.8253,1600196.3219324,0
+SLG.US,D,20111014,000000,39.4762,40.2357,39.1512,39.9528,1259906.3906417,0
+SLG.US,D,20111017,000000,39.7356,39.7356,38.4172,38.6079,1295598.0572955,0
+SLG.US,D,20111018,000000,38.767,40.702,38.3983,40.3893,1565586.316311,0
+SLG.US,D,20111019,000000,40.255,40.6725,39.6317,39.7764,1687196.0708236,0
+SLG.US,D,20111020,000000,39.8833,40.6324,39.2026,40.498,1599490.2522189,0
+SLG.US,D,20111021,000000,41.2005,41.7781,40.8115,41.7621,1361114.6122398,0
+SLG.US,D,20111024,000000,42.0261,43.8703,41.7487,43.4681,2099028.8043619,0
+SLG.US,D,20111025,000000,43.1469,43.1469,42.1145,42.1384,1394934.6171266,0
+SLG.US,D,20111026,000000,42.1994,43.5005,41.5847,43.2975,1879645.7052833,0
+SLG.US,D,20111027,000000,45.5135,46.0636,44.3316,45.7308,1856063.1866752,0
+SLG.US,D,20111028,000000,45.197,45.9415,44.8367,45.6011,1022222.1324475,0
+SLG.US,D,20111031,000000,44.7205,45.5698,44.181,44.2325,1189678.1580096,0
+SLG.US,D,20111101,000000,42.574,43.5969,42.2823,42.6779,1538948.7085408,0
+SLG.US,D,20111102,000000,43.4222,43.8979,42.5664,43.43,1833076.5783158,0
+SLG.US,D,20111103,000000,44.0066,44.0581,42.372,43.8274,1991377.8277693,0
+SLG.US,D,20111104,000000,43.2736,44.0152,42.5827,43.8684,1101958.7006141,0
+SLG.US,D,20111107,000000,43.9218,44.7491,43.7674,44.4851,995668.45569822,0
+SLG.US,D,20111108,000000,44.9112,45.5003,43.8608,45.404,1695630.08929,0
+SLG.US,D,20111109,000000,44.1153,44.3764,42.3652,42.6208,1221323.3003164,0
+SLG.US,D,20111110,000000,43.1908,43.494,42.267,43.1785,1556274.169538,0
+SLG.US,D,20111111,000000,43.6586,44.5993,43.3327,44.1153,975990.8278393,0
+SLG.US,D,20111114,000000,43.4747,43.8274,42.5788,42.8943,1311404.3668136,0
+SLG.US,D,20111115,000000,42.6779,43.7045,42.4072,43.3393,838753.11722812,0
+SLG.US,D,20111116,000000,42.9544,43.1002,41.8153,41.8658,1377096.1277641,0
+SLG.US,D,20111117,000000,41.8782,42.595,41.4845,41.7621,2173311.9544431,0
+SLG.US,D,20111118,000000,42.1317,42.289,41.536,42.2394,1243401.3553742,0
+SLG.US,D,20111121,000000,41.5302,41.617,40.1806,40.823,1211053.290767,0
+SLG.US,D,20111122,000000,40.7259,41.1281,40.2959,40.7106,950880.7646502,0
+SLG.US,D,20111123,000000,40.2959,40.316,38.7729,38.8157,919354.17491038,0
+SLG.US,D,20111125,000000,38.7204,39.9108,38.4735,39.0558,303453.65533896,0
+SLG.US,D,20111128,000000,40.1349,40.316,39.1008,39.9957,1359083.481533,0
+SLG.US,D,20111129,000000,40.1653,40.2427,38.6079,38.871,1825354.9243895,0
+SLG.US,D,20111130,000000,40.5276,42.3929,40.3712,42.2127,3009298.4953934,0
+SLG.US,D,20111201,000000,41.902,41.986,40.8631,41.2339,1166281.3367853,0
+SLG.US,D,20111202,000000,41.8343,42.7151,41.6961,41.9781,1581023.329337,0
+SLG.US,D,20111205,000000,42.4015,43.8388,42.3843,43.2918,1482902.7201716,0
+SLG.US,D,20111206,000000,43.1145,43.6521,42.8191,43.4034,1893639.1047492,0
+SLG.US,D,20111207,000000,43.1326,43.8627,42.6388,43.772,1688747.7455731,0
+SLG.US,D,20111208,000000,43.2736,43.4395,42.1765,42.3404,1037536.3963554,0
+SLG.US,D,20111209,000000,42.4158,43.8951,42.3834,43.4699,1056212.0976518,0
+SLG.US,D,20111212,000000,42.9544,42.9544,41.739,41.9781,1402111.7685546,0
+SLG.US,D,20111213,000000,42.2823,42.6855,40.7879,41.0748,1043645.5255418,0
+SLG.US,D,20111214,000000,40.9488,41.2339,40.3226,40.6123,1950480.3395416,0
+SLG.US,D,20111215,000000,41.1881,41.5302,40.7705,41.3549,1426354.1948148,0
+SLG.US,D,20111216,000000,41.7448,42.3071,41.5989,41.8973,2347751.0409474,0
+SLG.US,D,20111219,000000,42.2061,42.3586,41.0956,41.1614,959231.90123352,0
+SLG.US,D,20111220,000000,41.9201,42.6531,41.8564,42.2871,1312807.064001,0
+SLG.US,D,20111221,000000,42.0534,42.3491,41.4997,42.1356,1090354.1878316,0
+SLG.US,D,20111222,000000,42.311,42.7961,42.2871,42.5359,868872.81322948,0
+SLG.US,D,20111223,000000,42.6273,42.7485,42.3167,42.5941,514760.49192789,0
+SLG.US,D,20111227,000000,42.4338,43.2268,42.0983,42.7904,726950.7025122,0
+SLG.US,D,20111228,000000,42.8943,42.8943,41.8811,41.9201,1255641.6456401,0
+SLG.US,D,20111229,000000,42.2108,43.0277,41.8811,42.9544,756490.22533132,0
+SLG.US,D,20111230,000000,43.0505,43.675,42.5415,42.8838,690277.04291334,0
+SLG.US,D,20120103,000000,43.7216,45.0494,43.2001,43.8627,1562272.0901218,0
+SLG.US,D,20120104,000000,43.5453,44.0828,43.0888,43.8818,1597706.718024,0
+SLG.US,D,20120105,000000,43.772,44.7006,42.7904,44.6892,1313614.9000777,0
+SLG.US,D,20120106,000000,44.6271,45.1191,43.8884,44.9044,1064566.3816485,0
+SLG.US,D,20120109,000000,45.0494,45.0494,44.4746,44.7434,1054753.7961629,0
+SLG.US,D,20120110,000000,45.4087,46.173,45.3096,45.8433,1064629.3299142,0
+SLG.US,D,20120111,000000,45.751,46.5401,45.3944,46.4314,902694.91639195,0
+SLG.US,D,20120112,000000,45.8242,45.8375,44.7824,45.7061,1560217.8783843,0
+SLG.US,D,20120113,000000,45.2077,45.505,44.6358,45.4087,888692.07468621,0
+SLG.US,D,20120117,000000,45.8844,46.3361,45.7432,46.032,1225782.1358038,0
+SLG.US,D,20120118,000000,46.0378,46.316,45.7367,45.9282,1504464.5994508,0
+SLG.US,D,20120119,000000,46.1913,46.927,46.1197,46.6536,991590.45721839,0
+SLG.US,D,20120120,000000,46.3361,47.8383,46.3361,47.7963,2012277.7011205,0
+SLG.US,D,20120123,000000,47.8431,48.251,47.3311,47.519,1370130.9021639,0
+SLG.US,D,20120124,000000,47.1958,47.6791,46.7021,47.3198,1045559.1528194,0
+SLG.US,D,20120125,000000,47.2855,48.2387,47.1521,48.0528,1178749.2899458,0
+SLG.US,D,20120126,000000,48.2329,48.5475,47.3827,47.5066,1091690.7893401,0
+SLG.US,D,20120127,000000,47.0997,47.7421,47.0997,47.6002,1513545.9359163,0
+SLG.US,D,20120130,000000,47.0568,47.4313,46.6888,46.8176,1158334.1182403,0
+SLG.US,D,20120131,000000,47.3504,48.2349,46.8328,47.3188,2442901.5411091,0
+SLG.US,D,20120201,000000,47.865,48.1605,47.4876,47.9793,1432412.9653888,0
+SLG.US,D,20120202,000000,48.251,48.882,48.1224,48.8201,1716958.0108482,0
+SLG.US,D,20120203,000000,49.0165,50.0963,49.0165,49.9172,2230932.6985924,0
+SLG.US,D,20120206,000000,49.7712,49.8886,49.4224,49.6932,919608.06624871,0
+SLG.US,D,20120207,000000,49.1889,49.4854,48.984,49.2786,1156475.0461266,0
+SLG.US,D,20120208,000000,49.2738,49.7712,48.5531,48.801,969425.32372644,0
+SLG.US,D,20120209,000000,48.9134,49.0823,48.2329,48.6151,923297.8837567,0
+SLG.US,D,20120210,000000,47.9946,48.6828,47.9793,48.1538,841586.83832255,0
+SLG.US,D,20120213,000000,48.8619,49.0698,48.27,48.6561,677763.97682926,0
+SLG.US,D,20120214,000000,48.4768,48.721,47.7288,48.028,928133.35970049,0
+SLG.US,D,20120215,000000,48.3178,48.9069,48.1224,48.598,1182864.0082472,0
+SLG.US,D,20120216,000000,48.5913,49.2032,48.4903,48.8554,1562186.0608253,0
+SLG.US,D,20120217,000000,49.0631,49.1127,48.5619,48.7096,1289028.3566316,0
+SLG.US,D,20120221,000000,48.7802,48.8344,47.6268,48.1014,1151773.8598162,0
+SLG.US,D,20120222,000000,48.028,48.4694,47.7497,48.1156,1365236.6745055,0
+SLG.US,D,20120223,000000,48.1224,49.1729,47.9881,48.7446,1046485.5414629,0
+SLG.US,D,20120224,000000,48.801,48.84,48.3701,48.6037,978179.32921027,0
+SLG.US,D,20120227,000000,48.497,48.8277,47.8155,48.7028,873916.01845008,0
+SLG.US,D,20120228,000000,49.1041,49.1041,48.4169,48.7802,1561584.9048877,0
+SLG.US,D,20120229,000000,48.9327,49.2022,48.5246,48.9391,1768337.4344531,0
+SLG.US,D,20120301,000000,49.2319,49.4816,48.801,49.2319,1363992.3971201,0
+SLG.US,D,20120302,000000,49.0804,49.5188,48.7563,49.0145,729649.08483535,0
+SLG.US,D,20120305,000000,49.1729,49.8171,48.721,49.7504,1011196.7437095,0
+SLG.US,D,20120306,000000,49.2432,49.3604,48.904,49.0537,1075510.9867787,0
+SLG.US,D,20120307,000000,49.3673,49.6399,48.7687,49.5845,666518.26916133,0
+SLG.US,D,20120308,000000,49.8219,49.8219,48.947,49.0927,1144158.1688039,0
+SLG.US,D,20120309,000000,49.4035,49.7514,49.0012,49.616,1593483.938533,0
+SLG.US,D,20120312,000000,49.6684,49.9238,49.4978,49.616,684926.44032856,0
+SLG.US,D,20120313,000000,49.9371,51.0305,49.8086,51.0105,1055392.7210599,0
+SLG.US,D,20120314,000000,50.7578,51.1953,50.387,50.7656,653943.3039493,0
+SLG.US,D,20120315,000000,50.7389,51.1629,50.3242,50.7798,1065451.8539193,0
+SLG.US,D,20120316,000000,50.6883,50.8437,50.3821,50.5643,2051690.6594151,0
+SLG.US,D,20120319,000000,50.2355,50.998,50.228,50.3797,1321120.4316251,0
+SLG.US,D,20120320,000000,50.1773,50.8228,49.9182,50.5919,896123.11745252,0
+SLG.US,D,20120321,000000,50.5177,50.7512,49.8219,49.8219,1320442.688631,0
+SLG.US,D,20120322,000000,49.1719,49.4663,48.6009,49.2309,1284208.6177543,0
+SLG.US,D,20120323,000000,49.0804,49.636,48.5379,49.3166,1105209.9785376,0
+SLG.US,D,20120326,000000,49.9657,50.0973,49.5188,49.9592,1052875.8395696,0
+SLG.US,D,20120327,000000,49.7588,50.0363,49.2786,49.5645,1609552.5324916,0
+SLG.US,D,20120328,000000,49.6399,50.1192,49.0879,50.021,1550343.3937709,0
+SLG.US,D,20120329,000000,49.5579,49.7722,48.904,49.6798,1700501.2359177,0
+SLG.US,D,20120330,000000,50.4309,50.4309,49.7007,50.0705,2139589.519368,0
+SLG.US,D,20120402,000000,49.1823,50.4177,49.1823,50.1574,1755204.3279518,0
+SLG.US,D,20120403,000000,50.0095,50.2994,49.616,49.8371,916935.91236959,0
+SLG.US,D,20120404,000000,49.3948,49.5788,48.6067,48.6467,1234773.2464218,0
+SLG.US,D,20120405,000000,48.6532,48.6532,47.641,47.9137,966212.86390005,0
+SLG.US,D,20120409,000000,47.1053,47.5762,47.0397,47.4093,906542.10456419,0
+SLG.US,D,20120410,000000,47.9241,47.9241,46.1492,46.3732,1255546.1741039,0
+SLG.US,D,20120411,000000,46.8452,47.133,46.6621,47.055,780349.71630845,0
+SLG.US,D,20120412,000000,47.2331,48.0033,47.0243,48.0033,811007.61998156,0
+SLG.US,D,20120413,000000,47.7764,47.9366,47.0978,47.1692,1034914.6010889,0
+SLG.US,D,20120416,000000,47.4019,48.0623,47.2979,47.7506,1498289.3745851,0
+SLG.US,D,20120417,000000,48.1634,48.845,47.8736,48.7363,1206996.2750425,0
+SLG.US,D,20120418,000000,48.4588,48.947,48.3198,48.845,956399.22927686,0
+SLG.US,D,20120419,000000,48.904,49.2728,48.3816,48.7838,909757.71180387,0
+SLG.US,D,20120420,000000,48.9707,49.7065,48.8744,49.2547,691762.62198396,0
+SLG.US,D,20120423,000000,47.2789,48.947,47.2789,48.8267,1617966.6173407,0
+SLG.US,D,20120424,000000,48.7972,49.8618,48.7496,49.7914,1351464.6431072,0
+SLG.US,D,20120425,000000,50.6672,51.4241,50.0907,50.7512,1537367.6579339,0
+SLG.US,D,20120426,000000,51.326,53.198,51.1468,52.7539,1983882.7875993,0
+SLG.US,D,20120427,000000,52.8196,53.3238,52.2944,53.0511,1708336.1967223,0
+SLG.US,D,20120430,000000,53.0922,53.4802,52.5936,53.2237,1729724.9682706,0
+SLG.US,D,20120501,000000,53.3514,54.233,53.014,53.7852,1436094.3897946,0
+SLG.US,D,20120502,000000,53.2837,53.929,52.7539,53.3589,1262789.4212108,0
+SLG.US,D,20120503,000000,53.5917,53.7393,52.8826,52.8968,1139425.5083608,0
+SLG.US,D,20120504,000000,52.7214,52.832,51.7729,52.0208,1649690.4449795,0
+SLG.US,D,20120507,000000,51.732,52.405,51.6625,52.3258,1691392.6218704,0
+SLG.US,D,20120508,000000,52.036,52.7347,51.7921,52.5403,1525617.3150025,0
+SLG.US,D,20120509,000000,51.8778,52.7414,51.7996,52.3106,815622.77699539,0
+SLG.US,D,20120510,000000,52.6871,52.8568,51.9016,52.4115,1117665.3420448,0
+SLG.US,D,20120511,000000,51.9885,52.5727,51.7729,52.1284,1115051.9398804,0
+SLG.US,D,20120514,000000,51.6176,51.8405,51.1468,51.1887,1314014.6215649,0
+SLG.US,D,20120515,000000,51.0667,51.2096,50.3451,50.6215,1441660.0656207,0
+SLG.US,D,20120516,000000,50.7084,51.384,50.2299,50.2299,1672425.2602763,0
+SLG.US,D,20120517,000000,50.3821,50.3821,47.9421,48.15,1901931.4896178,0
+SLG.US,D,20120518,000000,48.2577,48.3503,46.6144,46.7889,2147012.1690321,0
+SLG.US,D,20120521,000000,46.9699,48.6408,46.7764,48.3816,1673765.0091979,0
+SLG.US,D,20120522,000000,48.3874,48.882,48.1738,48.4797,1667942.2946204,0
+SLG.US,D,20120523,000000,48.029,48.4931,47.6268,48.4931,1417897.0953176,0
+SLG.US,D,20120524,000000,48.2158,48.924,47.7173,48.4999,972318.84567327,0
+SLG.US,D,20120525,000000,48.6467,48.6467,47.9679,48.1032,1282792.2817758,0
+SLG.US,D,20120529,000000,48.6067,49.2348,48.4035,49.1165,2506553.7782506,0
+SLG.US,D,20120530,000000,48.4797,48.5705,47.5486,47.7106,2301206.0441484,0
+SLG.US,D,20120531,000000,47.6907,48.886,47.2445,48.4283,6621132.5444118,0
+SLG.US,D,20120601,000000,47.8249,48.15,46.5945,46.6783,2009031.6688857,0
+SLG.US,D,20120604,000000,46.5431,46.9044,45.4135,45.7786,1969331.2468442,0
+SLG.US,D,20120605,000000,45.7891,46.9547,45.6071,46.8443,1605555.3176193,0
+SLG.US,D,20120606,000000,47.4886,48.4256,47.1778,48.4122,941506.71874919,0
+SLG.US,D,20120607,000000,48.9707,49.0965,47.8002,47.9098,1193246.2755372,0
+SLG.US,D,20120608,000000,47.9204,48.821,47.6973,48.821,821570.3389666,0
+SLG.US,D,20120611,000000,49.2309,49.3043,46.928,47.0025,1060523.0047147,0
+SLG.US,D,20120612,000000,47.3895,47.8516,46.9634,47.7581,1206041.5596793,0
+SLG.US,D,20120613,000000,47.6953,47.886,46.7889,47.0978,1100218.1810674,0
+SLG.US,D,20120614,000000,47.1159,47.9241,47.0148,47.6953,1297267.2354744,0
+SLG.US,D,20120615,000000,47.7687,48.0938,47.4207,48.0938,2104144.4000882,0
+SLG.US,D,20120618,000000,47.8059,49.028,47.6791,48.904,867856.19873837,0
+SLG.US,D,20120619,000000,49.0222,49.8543,48.8164,49.4739,1100866.5482041,0
+SLG.US,D,20120620,000000,49.3043,50.2374,49.1108,49.2671,840129.58597151,0
+SLG.US,D,20120621,000000,49.4044,49.4759,48.1138,48.3225,885906.61392884,0
+SLG.US,D,20120622,000000,48.6399,48.8257,48.007,48.5132,779856.62156044,0
+SLG.US,D,20120625,000000,47.8411,48.2319,47.3275,47.7383,2848543.3127155,0
+SLG.US,D,20120626,000000,47.8411,49.2547,47.8346,48.885,935156.28787746,0
+SLG.US,D,20120627,000000,49.0879,49.3787,48.6447,49.069,607132.87529669,0
+SLG.US,D,20120628,000000,48.881,50.0392,48.4778,50.0392,900259.86764699,0
+SLG.US,D,20120629,000000,51.1943,52.0113,50.7425,51.977,1362341.0542832,0
+SLG.US,D,20120702,000000,53.5049,53.5049,49.4101,52.2657,784361.61910929,0
+SLG.US,D,20120703,000000,52.3887,53.1788,52.0933,53.1075,427929.65421653,0
+SLG.US,D,20120705,000000,52.9339,53.1151,52.4268,52.791,571315.31211141,0
+SLG.US,D,20120706,000000,52.2267,52.912,52.1485,52.8186,600488.68585169,0
+SLG.US,D,20120709,000000,52.9873,52.9873,52.3753,52.6928,849537.2042809,0
+SLG.US,D,20120710,000000,53.074,53.074,51.0371,51.3022,804128.42367794,0
+SLG.US,D,20120711,000000,51.2735,51.6014,50.5234,50.815,1114998.4338545,0
+SLG.US,D,20120712,000000,50.5234,51.2955,49.8876,50.8798,1116972.9111221,0
+SLG.US,D,20120713,000000,50.9773,51.6834,50.6749,51.6254,550173.08793713,0
+SLG.US,D,20120716,000000,51.6014,51.7348,51.1478,51.406,534163.24569323,0
+SLG.US,D,20120717,000000,51.7578,52.0666,50.896,51.9341,895217.71156414,0
+SLG.US,D,20120718,000000,51.875,51.9417,51.2163,51.5118,807093.28699256,0
+SLG.US,D,20120719,000000,51.8511,51.8511,50.43,50.6655,1097473.6366827,0
+SLG.US,D,20120720,000000,50.2479,50.9906,50.1422,50.7607,733664.13504948,0
+SLG.US,D,20120723,000000,49.7875,50.0239,49.4483,49.8761,855698.7903555,0
+SLG.US,D,20120724,000000,50.1155,50.3414,49.1175,49.4683,744572.02035812,0
+SLG.US,D,20120725,000000,49.6827,50.4719,49.069,49.5207,902445.22160466,0
+SLG.US,D,20120726,000000,50.5633,51.0525,49.25,50.2479,1845603.2831908,0
+SLG.US,D,20120727,000000,50.388,51.6519,49.941,50.448,1044933.8667133,0
+SLG.US,D,20120730,000000,50.4853,51.343,50.43,51.2878,1033208.7030883,0
+SLG.US,D,20120731,000000,51.1372,51.3937,50.7255,51.0085,1264810.0605399,0
+SLG.US,D,20120801,000000,51.1478,52.1714,51.1478,51.9474,1395308.1101697,0
+SLG.US,D,20120802,000000,51.6577,52.2066,51.3022,52.1057,1082283.1710306,0
+SLG.US,D,20120803,000000,52.7204,53.2313,52.4268,52.9529,1191661.0283793,0
+SLG.US,D,20120806,000000,53.1151,53.1685,52.7148,53.0378,875458.25095981,0
+SLG.US,D,20120807,000000,53.1743,53.3189,52.1894,52.341,1101448.8196619,0
+SLG.US,D,20120808,000000,52.2353,52.4602,51.8263,52.0818,783941.9640046,0
+SLG.US,D,20120809,000000,52.1256,52.8186,52.0818,52.3887,1390128.5170402,0
+SLG.US,D,20120810,000000,52.3887,52.6185,51.8178,52.3297,671224.70116043,0
+SLG.US,D,20120813,000000,52.1438,52.628,52.0467,52.3297,622092.53064112,0
+SLG.US,D,20120814,000000,52.447,52.5203,51.977,52.0998,650629.07776003,0
+SLG.US,D,20120815,000000,52.1371,52.4917,51.9293,52.4268,388167.33304716,0
+SLG.US,D,20120816,000000,52.5117,52.5851,51.9293,52.5383,744268.81954499,0
+SLG.US,D,20120817,000000,52.4812,52.6928,52.2991,52.5317,632918.58320435,0
+SLG.US,D,20120820,000000,52.4992,52.6414,52.0531,52.3469,678007.37678999,0
+SLG.US,D,20120821,000000,52.4345,52.6595,52.1438,52.2592,765988.06948821,0
+SLG.US,D,20120822,000000,52.1953,52.4917,51.6834,52.4602,616823.76080174,0
+SLG.US,D,20120823,000000,52.3688,52.6747,52.0998,52.3545,721942.11883772,0
+SLG.US,D,20120824,000000,52.362,52.6042,52.1647,52.4268,428678.73857839,0
+SLG.US,D,20120827,000000,52.6489,52.8959,51.8817,52.119,555939.14907557,0
+SLG.US,D,20120828,000000,52.1761,52.628,51.7035,52.6117,1142572.9216459,0
+SLG.US,D,20120829,000000,52.442,52.6042,52.2009,52.4679,512893.02671201,0
+SLG.US,D,20120830,000000,52.0531,52.3229,51.6577,51.7683,542394.7805717,0
+SLG.US,D,20120831,000000,52.1371,52.2592,51.4203,52.2066,1446326.6303847,0
+SLG.US,D,20120904,000000,52.3297,53.1075,51.613,53.0627,918742.52759528,0
+SLG.US,D,20120905,000000,53.0283,53.1075,52.4222,52.6489,821025.83646828,0
+SLG.US,D,20120906,000000,53.0799,53.4325,52.8959,53.1075,1444555.6858429,0
+SLG.US,D,20120907,000000,52.9396,53.6679,52.9396,53.3678,814627.1452595,0
+SLG.US,D,20120910,000000,53.0511,53.3599,52.5793,52.9806,932722.28827026,0
+SLG.US,D,20120911,000000,52.9054,53.1561,52.2849,52.912,777285.18490645,0
+SLG.US,D,20120912,000000,53.1151,53.5306,52.7995,53.2905,587205.55265049,0
+SLG.US,D,20120913,000000,53.3039,54.3809,53.199,54.1539,507053.52593025,0
+SLG.US,D,20120914,000000,54.4427,55.4332,54.4161,55.1519,832539.07426543,0
+SLG.US,D,20120917,000000,55.0062,55.5371,54.339,54.3542,848630.74925477,0
+SLG.US,D,20120918,000000,54.1787,54.3542,53.4286,53.4906,937976.37018099,0
+SLG.US,D,20120919,000000,53.482,53.6012,52.8311,53.1217,727372.4558924,0
+SLG.US,D,20120920,000000,52.8568,52.8624,51.977,52.4992,1257574.1573973,0
+SLG.US,D,20120921,000000,52.8111,53.0674,52.3954,52.8186,1618407.2552005,0
+SLG.US,D,20120924,000000,52.3753,53.2247,52.3229,52.5709,1197620.1308659,0
+SLG.US,D,20120925,000000,52.5526,52.9339,51.9703,52.0378,1332986.1797101,0
+SLG.US,D,20120926,000000,52.2858,52.4926,51.488,51.5214,1223488.7206568,0
+SLG.US,D,20120927,000000,51.8074,52.7737,51.5843,52.2782,1050529.9675343,0
+SLG.US,D,20120928,000000,51.9626,52.2009,51.5185,52.0236,1225543.981532,0
+SLG.US,D,20121001,000000,52.22,52.22,50.6425,51.2401,1288118.7541922,0
+SLG.US,D,20121002,000000,51.6254,51.8434,51.0571,51.7406,657878.61969354,0
+SLG.US,D,20121003,000000,51.7807,52.119,51.3574,51.4232,1233961.2137942,0
+SLG.US,D,20121004,000000,51.7683,51.7807,50.7226,51.019,1348847.0443918,0
+SLG.US,D,20121005,000000,51.1001,51.161,50.6854,50.9952,1269486.0675439,0
+SLG.US,D,20121008,000000,50.7369,50.8913,50.4177,50.7646,617034.63749184,0
+SLG.US,D,20121009,000000,50.839,51.2925,50.5177,50.5395,648126.8841983,0
+SLG.US,D,20121010,000000,50.6968,50.8846,50.1813,50.7445,480305.7586951,0
+SLG.US,D,20121011,000000,51.1668,51.5443,50.9952,51.3707,965095.5321838,0
+SLG.US,D,20121012,000000,51.3394,51.5022,50.7149,50.7921,855038.88270338,0
+SLG.US,D,20121015,000000,50.7921,51.5185,50.4691,51.2782,534295.4370512,0
+SLG.US,D,20121016,000000,51.3212,51.6757,50.7921,51.0696,569837.07700514,0
+SLG.US,D,20121017,000000,50.9181,51.2687,50.1298,50.979,1410454.5120358,0
+SLG.US,D,20121018,000000,51.1001,51.8807,50.9866,51.7253,544224.47682815,0
+SLG.US,D,20121019,000000,51.5843,51.9103,50.9246,51.0409,746715.40880532,0
+SLG.US,D,20121022,000000,50.1155,50.9246,50.1155,50.839,740088.00556451,0
+SLG.US,D,20121023,000000,50.1699,50.6789,49.7865,50.5463,868686.06670788,0
+SLG.US,D,20121024,000000,50.6483,50.7921,50.1477,50.3584,657702.36454956,0
+SLG.US,D,20121025,000000,51.2782,51.2782,48.6943,49.3882,1456503.2666735,0
+SLG.US,D,20121026,000000,49.2976,49.3882,48.4588,48.9925,810533.40971327,0
+SLG.US,D,20121031,000000,49.0584,49.6369,48.2977,48.9277,1249629.0371278,0
+SLG.US,D,20121101,000000,48.9782,49.922,48.5074,49.4549,1017587.0418161,0
+SLG.US,D,20121102,000000,49.7676,50.6854,49.6942,50.3298,1367118.82765,0
+SLG.US,D,20121105,000000,50.2011,50.5529,49.4358,49.6684,839862.05584227,0
+SLG.US,D,20121106,000000,49.8914,50.0678,49.5263,49.9735,872047.50409646,0
+SLG.US,D,20121107,000000,49.5312,49.779,48.7392,49.1928,1184989.5613524,0
+SLG.US,D,20121108,000000,48.8115,48.9001,48.0823,48.1072,1083582.0035797,0
+SLG.US,D,20121109,000000,48.0004,48.171,47.5344,47.6754,1105474.3612536,0
+SLG.US,D,20121112,000000,48.1347,48.577,47.723,48.3598,1566095.1481254,0
+SLG.US,D,20121113,000000,48.089,48.4283,47.5696,48.2853,2661270.1239723,0
+SLG.US,D,20121114,000000,48.4732,48.4732,46.2485,46.4459,1757575.3792934,0
+SLG.US,D,20121115,000000,46.4411,47.0158,45.9598,46.4781,1010652.2412112,0
+SLG.US,D,20121116,000000,46.6221,46.908,46.0301,46.3732,1046216.9621957,0
+SLG.US,D,20121119,000000,47.012,47.5428,46.6508,47.3256,1179797.3785697,0
+SLG.US,D,20121120,000000,47.0958,47.5953,46.7784,47.5885,1167095.4676885,0
+SLG.US,D,20121121,000000,47.6467,48.0823,47.1948,47.5771,1194864.0459658,0
+SLG.US,D,20121123,000000,47.847,48.3188,47.5839,48.0262,297139.9442889,0
+SLG.US,D,20121126,000000,47.7591,48.9069,47.7591,48.3044,1167401.8159149,0
+SLG.US,D,20121127,000000,47.8955,48.3806,47.3026,48.2071,1113094.248817,0
+SLG.US,D,20121128,000000,47.8183,48.6733,47.641,48.5256,801289.4568947,0
+SLG.US,D,20121129,000000,48.6132,48.9498,48.1538,48.3331,1554459.1612102,0
+SLG.US,D,20121130,000000,48.2387,49.0651,48.2291,48.9782,1485258.0344467,0
+SLG.US,D,20121203,000000,49.1928,49.4216,48.8554,49.3511,1066157.923633,0
+SLG.US,D,20121204,000000,49.3033,49.616,49.0469,49.1804,1321379.5686521,0
+SLG.US,D,20121205,000000,49.2214,49.3673,48.6418,48.7935,1346598.7421684,0
+SLG.US,D,20121206,000000,48.8115,49.2842,48.7715,49.2081,966306.23716082,0
+SLG.US,D,20121207,000000,49.4549,49.6369,48.9069,49.5368,1250056.0361969,0
+SLG.US,D,20121210,000000,49.6102,49.7676,49.0717,49.3767,1043077.9420128,0
+SLG.US,D,20121211,000000,49.5188,49.6808,49.3595,49.5312,716768.82053465,0
+SLG.US,D,20121212,000000,49.5912,49.6684,49.0774,49.2976,1056202.6554119,0
+SLG.US,D,20121213,000000,49.2529,49.5455,48.986,49.0947,1058426.8274668,0
+SLG.US,D,20121214,000000,49.0527,49.5368,49.0316,49.4302,774067.47939124,0
+SLG.US,D,20121217,000000,49.4653,49.6616,49.171,49.6541,1043242.6566415,0
+SLG.US,D,20121218,000000,49.7989,50.1955,49.6284,50.1744,760880.86686413,0
+SLG.US,D,20121219,000000,49.9553,50.228,49.819,49.882,769411.4060047,0
+SLG.US,D,20121220,000000,49.779,50.4737,49.7742,50.4624,1103039.3125086,0
+SLG.US,D,20121221,000000,49.6369,50.1878,49.5731,49.779,2325872.3220643,0
+SLG.US,D,20121224,000000,49.7934,50.2137,49.3595,50.0239,302426.54947022,0
+SLG.US,D,20121226,000000,50.0678,50.0678,49.1557,49.4816,880919.0130096,0
+SLG.US,D,20121227,000000,49.5645,49.7989,49.0251,49.6684,581739.54491191,0
+SLG.US,D,20121228,000000,49.4596,49.8829,48.9632,49.3577,493825.99703044,0
+SLG.US,D,20121231,000000,49.2699,50.0745,49.1041,50.0201,861164.79809409,0
+SLG.US,D,20130102,000000,51.0324,51.2859,50.4662,51.1801,1176948.9695467,0
+SLG.US,D,20130103,000000,51.1144,51.6443,50.8751,51.0038,770166.78519315,0
+SLG.US,D,20130104,000000,51.0438,51.4251,50.9093,51.2135,535986.64712309,0
+SLG.US,D,20130107,000000,50.9989,51.6071,50.9236,51.5403,672480.51906123,0
+SLG.US,D,20130108,000000,51.613,51.7044,51.1306,51.3068,982358.04491521,0
+SLG.US,D,20130109,000000,51.4251,51.752,51.4251,51.5233,1141869.9993454,0
+SLG.US,D,20130110,000000,51.6319,51.8541,51.2726,51.5947,1211875.814772,0
+SLG.US,D,20130111,000000,51.5804,51.7282,51.4299,51.6319,624465.68025813,0
+SLG.US,D,20130114,000000,51.5729,51.6587,51.2687,51.4356,1174976.5905545,0
+SLG.US,D,20130115,000000,50.695,51.8702,50.695,51.7778,685156.20149837,0
+SLG.US,D,20130116,000000,51.4193,51.8094,51.3326,51.7692,496786.66379402,0
+SLG.US,D,20130117,000000,51.8607,52.0083,51.709,51.7643,658269.94807867,0
+SLG.US,D,20130118,000000,51.8388,52.3877,51.673,52.3545,950534.54918882,0
+SLG.US,D,20130122,000000,52.447,53.0988,51.4098,52.626,1363916.8592013,0
+SLG.US,D,20130123,000000,52.4878,52.6805,52.362,52.4277,554407.40794346,0
+SLG.US,D,20130124,000000,52.3469,52.7549,52.1686,52.6957,1120312.3166176,0
+SLG.US,D,20130125,000000,52.75,53.1617,52.4105,53.1474,633342.43486008,0
+SLG.US,D,20130128,000000,53.2589,53.3732,52.5669,53.198,820610.37791462,0
+SLG.US,D,20130129,000000,53.0988,53.4173,52.9378,53.398,751926.47606782,0
+SLG.US,D,20130130,000000,53.5325,53.5325,52.1992,52.4163,1259583.256211,0
+SLG.US,D,20130131,000000,52.2046,52.9779,51.4832,52.4554,1273982.6719908,0
+SLG.US,D,20130201,000000,52.7949,53.0674,52.3545,52.689,1205172.8736125,0
+SLG.US,D,20130204,000000,52.4878,52.8138,52.362,52.7024,959769.05976753,0
+SLG.US,D,20130205,000000,52.8406,53.2104,52.3154,52.9425,1183402.2159189,0
+SLG.US,D,20130206,000000,52.6556,53.1065,52.587,52.8987,1352785.5075494,0
+SLG.US,D,20130207,000000,52.9854,53.0913,52.527,52.8729,792232.25059775,0
+SLG.US,D,20130208,000000,53.0063,53.4658,52.8205,53.441,454887.24900403,0
+SLG.US,D,20130211,000000,53.4286,53.6945,53.0913,53.3732,987260.66567575,0
+SLG.US,D,20130212,000000,53.3732,54.1253,53.3322,54.0291,1082218.1244894,0
+SLG.US,D,20130213,000000,54.0358,54.1396,53.8042,54.0062,798927.84779307,0
+SLG.US,D,20130214,000000,53.9623,53.9623,53.4705,53.6087,566539.63702004,0
+SLG.US,D,20130215,000000,53.5679,53.97,53.3162,53.97,728952.45736157,0
+SLG.US,D,20130219,000000,54.3019,54.4934,54.1607,54.4866,956426.50685867,0
+SLG.US,D,20130220,000000,54.3409,54.6621,53.5755,53.6166,976060.07093158,0
+SLG.US,D,20130221,000000,53.6718,54.0405,52.8463,52.9149,794458.52092812,0
+SLG.US,D,20130222,000000,53.2658,53.5268,53.0674,53.279,585792.36408545,0
+SLG.US,D,20130225,000000,53.3039,53.5402,52.2829,52.2914,820172.88746799,0
+SLG.US,D,20130226,000000,52.5669,52.932,52.1418,52.6432,915448.23502347,0
+SLG.US,D,20130227,000000,52.6432,53.2169,52.4163,53.0607,1053489.5851602,0
+SLG.US,D,20130228,000000,53.1675,53.5563,52.9024,53.2658,1756501.0622253,0
+SLG.US,D,20130301,000000,53.0779,53.95,52.9083,53.95,1438884.0471031,0
+SLG.US,D,20130304,000000,53.8386,54.1664,53.664,54.012,1058010.3197753,0
+SLG.US,D,20130305,000000,54.0483,54.3694,53.8461,54.1178,1067058.0838326,0
+SLG.US,D,20130306,000000,54.1664,54.8118,53.8252,54.7307,906316.53994541,0
+SLG.US,D,20130307,000000,54.6458,55.0003,54.4391,54.8183,1040278.8424645,0
+SLG.US,D,20130308,000000,55.0766,55.3445,54.5428,55.1081,899243.25315587,0
+SLG.US,D,20130311,000000,55.0947,55.7935,55.0214,55.6333,955074.16828381,0
+SLG.US,D,20130312,000000,55.7066,55.8507,55.253,55.7476,684769.0696643,0
+SLG.US,D,20130313,000000,55.72,56.1633,55.4484,55.9651,664277.31090229,0
+SLG.US,D,20130314,000000,55.9098,57.1021,55.9098,56.2424,987022.51140383,0
+SLG.US,D,20130315,000000,56.2633,56.3376,55.8297,55.9527,2299260.9427381,0
+SLG.US,D,20130318,000000,55.6743,56.0497,55.4636,55.8631,1358138.2084097,0
+SLG.US,D,20130319,000000,55.9279,56.0566,55.3827,55.4408,1298045.6956937,0
+SLG.US,D,20130320,000000,55.681,56.15,55.2825,56.1176,727240.26453442,0
+SLG.US,D,20130321,000000,55.8631,56.3006,55.6047,55.7667,1020044.1224541,0
+SLG.US,D,20130322,000000,56.0289,56.168,55.7667,56.168,634894.10960968,0
+SLG.US,D,20130325,000000,56.2213,56.7085,56.1422,56.2282,714889.81480341,0
+SLG.US,D,20130326,000000,56.2282,56.6904,56.1841,56.311,705341.61203395,0
+SLG.US,D,20130327,000000,55.7916,56.5141,55.7916,56.4483,419075.98064533,0
+SLG.US,D,20130328,000000,56.4281,56.5808,56.0097,56.4083,1353899.6918524,0
+SLG.US,D,20130401,000000,56.3702,56.7704,56.1624,56.5656,674803.31006568,0
+SLG.US,D,20130402,000000,56.5874,57.1354,56.5874,57.0344,681140.1021465,0
+SLG.US,D,20130403,000000,57.3479,57.4919,56.4759,56.6923,892263.33962711,0
+SLG.US,D,20130404,000000,56.7314,57.8914,56.6027,57.7483,1214782.9755099,0
+SLG.US,D,20130405,000000,57.0992,57.977,56.7256,57.9362,1212263.995744,0
+SLG.US,D,20130408,000000,57.9428,58.2773,57.3968,58.1277,1152128.4683796,0
+SLG.US,D,20130409,000000,58.2639,58.2639,57.536,57.7713,914865.96356571,0
+SLG.US,D,20130410,000000,57.9037,58.1821,57.6865,57.8781,1116531.2241245,0
+SLG.US,D,20130411,000000,58.0018,58.4061,57.7787,57.9705,1021955.6514559,0
+SLG.US,D,20130412,000000,57.8055,58.2916,57.6255,57.8495,723002.79711482,0
+SLG.US,D,20130415,000000,57.716,57.9657,56.2633,56.3006,1111315.9603109,0
+SLG.US,D,20130416,000000,56.7037,57.6168,56.4083,57.4528,996328.36335035,0
+SLG.US,D,20130417,000000,57.0907,57.0907,56.191,56.718,1069967.3428458,0
+SLG.US,D,20130418,000000,56.6846,56.7256,56.2061,56.3328,1120722.5294825,0
+SLG.US,D,20130419,000000,56.3702,58.4184,56.3519,57.4528,1845406.0452915,0
+SLG.US,D,20130422,000000,57.512,57.568,56.5197,56.8867,1193036.4479849,0
+SLG.US,D,20130423,000000,57.2385,57.857,57.0344,57.716,1022853.71338,0
+SLG.US,D,20130424,000000,57.8123,58.1335,57.1499,58.1201,1344326.3097767,0
+SLG.US,D,20130425,000000,58.7092,58.7092,57.3968,58.0716,941852.93421055,0
+SLG.US,D,20130426,000000,57.977,58.4184,57.6989,57.8961,735424.58821364,0
+SLG.US,D,20130429,000000,57.9705,58.2916,57.857,58.1058,710087.91126799,0
+SLG.US,D,20130430,000000,58.1514,59.4163,57.9563,59.4163,1341209.3214866,0
+SLG.US,D,20130501,000000,58.9704,59.2848,57.9894,58.0477,911342.95896185,0
+SLG.US,D,20130502,000000,58.2583,58.7282,58.1133,58.2506,670660.26504463,0
+SLG.US,D,20130503,000000,58.3709,58.9189,58.3709,58.8083,575786.73725188,0
+SLG.US,D,20130506,000000,58.8187,59.69,58.8187,59.5822,637881.0048173,0
+SLG.US,D,20130507,000000,59.5097,59.7766,59.1342,59.5032,640368.51045035,0
+SLG.US,D,20130508,000000,59.3383,59.8158,59.1753,59.5584,1285158.0874287,0
+SLG.US,D,20130509,000000,59.7186,59.8749,58.7702,58.9799,724372.97103164,0
+SLG.US,D,20130510,000000,59.0894,59.2353,58.5862,59.1753,696942.21511359,0
+SLG.US,D,20130513,000000,59.082,59.6663,58.8722,59.4889,546385.70061732,0
+SLG.US,D,20130514,000000,59.6663,59.9101,59.3517,59.5384,643465.56512296,0
+SLG.US,D,20130515,000000,59.4354,59.9245,59.0894,59.8358,614115.93623872,0
+SLG.US,D,20130516,000000,59.6851,60.0846,59.4221,59.69,797440.17044693,0
+SLG.US,D,20130517,000000,59.9739,60.3628,59.7766,60.3534,536209.06432859,0
+SLG.US,D,20130520,000000,60.3342,61.175,60.3342,61.0836,1013971.7130892,0
+SLG.US,D,20130521,000000,61.0694,62.4903,61.0443,61.7173,1290607.308963,0
+SLG.US,D,20130522,000000,61.7297,62.2282,59.9245,60.3172,820141.41333513,0
+SLG.US,D,20130523,000000,59.4831,59.9922,58.3966,59.7319,1253512.9451218,0
+SLG.US,D,20130524,000000,59.4487,59.8035,58.8722,59.5909,579224.76169705,0
+SLG.US,D,20130528,000000,60.2171,60.4286,58.6758,59.242,682989.73202042,0
+SLG.US,D,20130529,000000,58.5195,58.7854,57.4795,58.7092,1478498.439848,0
+SLG.US,D,20130530,000000,58.651,59.0894,57.716,57.7885,932041.39786292,0
+SLG.US,D,20130531,000000,57.5967,57.9991,56.9802,56.9802,1237930.1019468,0
+SLG.US,D,20130603,000000,57.1156,57.4863,56.3452,56.8095,1148179.5138446,0
+SLG.US,D,20130604,000000,56.8248,57.1554,56.2862,56.4216,1015692.2990185,0
+SLG.US,D,20130605,000000,56.5398,56.6989,55.6599,56.0403,971790.08024136,0
+SLG.US,D,20130606,000000,55.9822,57.0907,55.7991,57.061,740944.10197807,0
+SLG.US,D,20130607,000000,57.512,57.6512,56.0556,56.9354,677927.64232009,0
+SLG.US,D,20130610,000000,57.1756,57.568,56.4567,57.568,987686.61560702,0
+SLG.US,D,20130611,000000,57.0468,57.3968,56.0335,56.779,1531756.8691842,0
+SLG.US,D,20130612,000000,56.9992,57.1059,56.5102,56.9992,2394204.7627608,0
+SLG.US,D,20130613,000000,57.3766,58.9341,57.0468,58.7415,1546347.2280366,0
+SLG.US,D,20130614,000000,58.7092,60.2619,58.5653,59.8483,1693769.9680384,0
+SLG.US,D,20130617,000000,60.077,60.7747,59.5517,59.9854,1931188.7943791,0
+SLG.US,D,20130618,000000,59.9522,60.3953,59.7519,60.0846,1264731.3752078,0
+SLG.US,D,20130619,000000,60.0131,60.1436,58.1001,58.3413,2009794.3920384,0
+SLG.US,D,20130620,000000,57.6473,57.6921,54.8183,55.2644,1763166.2344255,0
+SLG.US,D,20130621,000000,55.784,56.6275,55.0681,55.8079,2078146.7663526,0
+SLG.US,D,20130624,000000,55.3044,56.8552,54.3752,55.5799,1646062.5265996,0
+SLG.US,D,20130625,000000,56.191,56.536,55.5447,56.1042,1582007.4205575,0
+SLG.US,D,20130626,000000,56.7551,57.431,56.7314,56.7551,1412050.2505715,0
+SLG.US,D,20130627,000000,57.2271,58.4804,57.1861,58.3699,1286323.6794819,0
+SLG.US,D,20130628,000000,58.1649,58.469,57.4616,57.9934,1019385.2639398,0
+SLG.US,D,20130701,000000,58.2144,58.425,57.6064,57.7827,930344.94210221,0
+SLG.US,D,20130702,000000,57.4681,58.9084,57.3623,58.8606,1890072.0363593,0
+SLG.US,D,20130703,000000,58.4393,59.6957,58.0925,59.363,886498.32762645,0
+SLG.US,D,20130705,000000,59.4756,59.8292,58.1801,59.5078,1529567.3186755,0
+SLG.US,D,20130708,000000,59.486,60.1495,59.4459,59.7176,1622720.2605391,0
+SLG.US,D,20130709,000000,59.7558,60.5117,59.6957,60.1703,1160426.0989373,0
+SLG.US,D,20130710,000000,60.1703,60.2237,59.6538,59.9017,1297075.2432641,0
+SLG.US,D,20130711,000000,60.5898,61.606,60.5412,61.5458,1615032.1790211,0
+SLG.US,D,20130712,000000,61.5458,61.665,60.994,61.5935,776456.3660747,0
+SLG.US,D,20130715,000000,61.2979,61.8156,60.6183,61.6496,1338530.8727809,0
+SLG.US,D,20130716,000000,61.601,61.6496,61.1426,61.2342,1049297.2306643,0
+SLG.US,D,20130717,000000,61.6211,61.6211,61.0406,61.2398,1378593.24735,0
+SLG.US,D,20130718,000000,61.2827,62.0366,61.1503,61.9719,555255.11125494,0
+SLG.US,D,20130719,000000,61.9719,62.437,61.7488,62.4256,841658.17969035,0
+SLG.US,D,20130722,000000,62.3322,62.7105,61.9033,62.6181,801316.73447651,0
+SLG.US,D,20130723,000000,62.6628,63.0175,62.3617,62.8745,1057873.9318663,0
+SLG.US,D,20130724,000000,62.8468,62.8953,60.9319,61.5611,1943888.6069847,0
+SLG.US,D,20130725,000000,61.2342,61.8651,60.7403,61.0797,1778351.4543888,0
+SLG.US,D,20130726,000000,60.9518,61.2609,60.5173,61.0901,747500.16385109,0
+SLG.US,D,20130729,000000,61.3666,61.3666,60.2019,60.3086,1085623.625664,0
+SLG.US,D,20130730,000000,60.7698,60.9253,59.5508,59.9799,851807.53839725,0
+SLG.US,D,20130731,000000,60.2295,60.4153,58.8806,59.608,1418692.3417409,0
+SLG.US,D,20130801,000000,60.0465,60.3286,59.2581,59.6796,1197847.7937601,0
+SLG.US,D,20130802,000000,59.4307,60.0971,58.6768,59.0838,920705.46434747,0
+SLG.US,D,20130805,000000,59.0981,59.6957,58.7569,59.1382,422989.26449657,0
+SLG.US,D,20130806,000000,58.8806,59.5642,57.9884,58.8875,601710.93134409,0
+SLG.US,D,20130807,000000,59.1046,59.342,58.5595,58.796,742883.9576995,0
+SLG.US,D,20130808,000000,58.9894,59.2076,58.6701,59.039,512464.97850524,0
+SLG.US,D,20130809,000000,58.9656,59.7947,58.6911,59.2782,1455773.0667913,0
+SLG.US,D,20130812,000000,59.0067,59.2076,58.5309,58.9933,1380092.4652116,0
+SLG.US,D,20130813,000000,58.9084,58.9084,58.0325,58.4061,1203918.1048494,0
+SLG.US,D,20130814,000000,58.2107,59.039,58.0468,58.8197,975618.3839339,0
+SLG.US,D,20130815,000000,58.0982,58.5653,57.7188,58.205,1318057.9984985,0
+SLG.US,D,20130816,000000,57.9687,58.1257,56.535,56.6388,956359.36204193,0
+SLG.US,D,20130819,000000,56.6265,56.6779,56.025,56.1605,1332307.3875782,0
+SLG.US,D,20130820,000000,56.2604,57.8541,56.1718,57.4681,1405652.6085005,0
+SLG.US,D,20130821,000000,57.4234,58.0258,56.6207,56.8943,1109872.3467507,0
+SLG.US,D,20130822,000000,56.9687,57.5033,56.5607,57.3099,818429.220508,0
+SLG.US,D,20130823,000000,57.5186,57.8894,57.0735,57.8361,1304865.0911448,0
+SLG.US,D,20130826,000000,57.8361,58.0067,57.4061,57.7188,763729.27588721,0
+SLG.US,D,20130827,000000,57.1059,57.8599,56.9774,57.6064,1058683.8662184,0
+SLG.US,D,20130828,000000,57.7188,57.7467,57.1451,57.4616,696390.36865092,0
+SLG.US,D,20130829,000000,57.3336,57.6216,56.9945,57.5922,710261.01899868,0
+SLG.US,D,20130830,000000,57.7255,57.9752,57.085,57.3336,1053665.8403041,0
+SLG.US,D,20130903,000000,57.9238,57.9238,55.8202,56.5607,1638063.9003042,0
+SLG.US,D,20130904,000000,56.6017,57.0145,56.1585,56.78,808729.94190086,0
+SLG.US,D,20130905,000000,56.6846,57.0792,56.1299,56.2756,543282.35111813,0
+SLG.US,D,20130906,000000,56.7256,57.2842,56.2309,57.0868,924964.96366007,0
+SLG.US,D,20130909,000000,57.4234,58.7569,56.739,58.7178,808480.24711357,0
+SLG.US,D,20130910,000000,58.7989,59.4126,58.3832,59.1333,1124868.7219168,0
+SLG.US,D,20130911,000000,58.9656,59.7214,58.8732,59.7214,784442.40271693,0
+SLG.US,D,20130912,000000,59.7176,59.9729,58.5127,58.6701,930063.77318205,0
+SLG.US,D,20130913,000000,58.8112,59.3517,58.4937,59.3183,793403.08833982,0
+SLG.US,D,20130916,000000,60.1569,60.7757,59.363,59.7214,914227.03866882,0
+SLG.US,D,20130917,000000,59.8062,60.4038,59.1257,59.4783,713172.37628746,0
+SLG.US,D,20130918,000000,59.7071,61.4456,59.1161,61.3028,1039000.9926707,0
+SLG.US,D,20130919,000000,61.5448,62.3035,60.9548,61.0443,1143376.5611714,0
+SLG.US,D,20130920,000000,61.2179,61.4696,60.0512,60.0512,1351547.5249904,0
+SLG.US,D,20130923,000000,59.9844,60.4448,59.445,59.467,1057883.3741062,0
+SLG.US,D,20130924,000000,59.5929,59.7004,58.3832,58.4937,1071631.2753358,0
+SLG.US,D,20130925,000000,58.4937,58.7989,57.8073,58.3211,1418113.2176965,0
+SLG.US,D,20130926,000000,58.4746,58.8045,58.0915,58.6386,801208.67328705,0
+SLG.US,D,20130927,000000,58.2268,58.6586,58.0391,58.4746,509963.83408128,0
+SLG.US,D,20130930,000000,58.0305,58.7589,58.0305,58.6386,919987.85411846,0
+SLG.US,D,20131001,000000,58.7109,60.4038,58.5022,59.5404,2039498.629486,0
+SLG.US,D,20131002,000000,59.14,59.5327,58.5995,59.4908,1243205.1666128,0
+SLG.US,D,20131003,000000,59.1744,59.3915,58.0638,58.3413,1255185.2707138,0
+SLG.US,D,20131004,000000,58.3469,59.0409,58.1381,58.6386,665961.17700987,0
+SLG.US,D,20131007,000000,58.1877,58.6168,57.8943,58.4127,785555.53788214,0
+SLG.US,D,20131008,000000,58.4814,58.5738,57.7512,57.838,916659.98913827,0
+SLG.US,D,20131009,000000,58.0533,58.632,57.9076,58.1381,943001.74005964,0
+SLG.US,D,20131010,000000,58.7589,59.429,58.5386,59.3984,971861.42160915,0
+SLG.US,D,20131011,000000,59.1533,60.9052,58.791,60.9052,1206521.0156362,0
+SLG.US,D,20131014,000000,60.5716,60.9891,60.2686,60.7288,990394.44017003,0
+SLG.US,D,20131015,000000,60.4106,61.3581,60.3419,60.9414,992634.3492913,0
+SLG.US,D,20131016,000000,61.2456,61.8498,59.832,61.663,959695.62012421,0
+SLG.US,D,20131017,000000,61.3856,62.5656,61.2217,62.4884,760544.09364262,0
+SLG.US,D,20131018,000000,62.395,62.6981,61.8983,62.5142,903704.18691873,0
+SLG.US,D,20131021,000000,62.375,62.4922,61.8537,62.1254,749157.80151462,0
+SLG.US,D,20131022,000000,62.211,63.0023,61.295,62.7221,748186.29994726,0
+SLG.US,D,20131023,000000,62.579,62.9955,62.0844,62.923,930361.72830639,0
+SLG.US,D,20131024,000000,63.0204,64.0965,62.4389,63.7639,1006012.9540288,0
+SLG.US,D,20131025,000000,64.1287,64.8037,63.7239,64.7417,696220.40833351,0
+SLG.US,D,20131028,000000,64.7761,64.8504,63.7486,64.7835,971602.28458202,0
+SLG.US,D,20131029,000000,63.4112,63.577,62.7468,62.9403,4093579.2247225,0
+SLG.US,D,20131030,000000,63.2252,63.2252,62.3874,62.864,1429065.166791,0
+SLG.US,D,20131031,000000,62.9403,63.047,62.1358,62.4207,1306750.3917027,0
+SLG.US,D,20131101,000000,62.7316,63.232,62.294,63.148,1014844.595707,0
+SLG.US,D,20131104,000000,63.2071,63.4578,62.5142,62.9318,794975.74584465,0
+SLG.US,D,20131105,000000,62.6143,62.8488,61.8355,61.8727,879998.91919257,0
+SLG.US,D,20131106,000000,61.9928,62.2569,61.2875,61.3314,958244.66259973,0
+SLG.US,D,20131107,000000,61.4115,61.605,60.2886,60.3469,1223292.5318952,0
+SLG.US,D,20131108,000000,60.1255,60.4533,59.1,60.2629,941769.00318962,0
+SLG.US,D,20131111,000000,60.4249,60.7288,59.972,60.6336,795538.08368493,0
+SLG.US,D,20131112,000000,60.3696,60.5546,59.3183,59.9902,1157123.4132633,0
+SLG.US,D,20131113,000000,59.7357,60.3295,59.3659,60.3219,839045.82666365,0
+SLG.US,D,20131114,000000,60.5127,61.1464,60.4324,60.807,655054.34083898,0
+SLG.US,D,20131115,000000,60.6202,61.2122,60.3295,61.1876,939160.84671398,0
+SLG.US,D,20131118,000000,61.1876,61.3856,60.5917,60.7023,685863.32034977,0
+SLG.US,D,20131119,000000,60.4611,60.7089,59.8874,60.197,691614.69355955,0
+SLG.US,D,20131120,000000,60.2686,61.0024,59.2467,59.6777,765188.62651376,0
+SLG.US,D,20131121,000000,60.0655,60.3295,59.445,60.0903,492289.01020952,0
+SLG.US,D,20131122,000000,60.1188,60.5716,59.7004,60.5354,774008.72767659,0
+SLG.US,D,20131125,000000,60.666,60.8015,60.2295,60.4448,667083.7544149,0
+SLG.US,D,20131126,000000,60.4106,60.5439,59.8396,60.0379,990344.08155745,0
+SLG.US,D,20131127,000000,60.0465,60.6603,59.7883,60.5127,482156.43770678,0
+SLG.US,D,20131129,000000,60.7241,60.7241,59.7004,59.7158,394681.42940971,0
+SLG.US,D,20131202,000000,59.7158,60.7643,59.2971,59.7548,812538.31197592,0
+SLG.US,D,20131203,000000,59.5796,60.3553,59.5499,60.1113,781697.85833226,0
+SLG.US,D,20131204,000000,59.545,60.8195,59.3592,60.3973,840602.74710205,0
+SLG.US,D,20131205,000000,59.832,61.0576,59.262,61.0024,1297873.6371007,0
+SLG.US,D,20131206,000000,60.2428,62.3208,60.2428,62.2044,1331000.1619272,0
+SLG.US,D,20131209,000000,62.2044,62.4389,61.5391,61.7079,1365839.9287186,0
+SLG.US,D,20131210,000000,61.9338,62.3351,60.8977,61.0443,1418787.8132773,0
+SLG.US,D,20131211,000000,61.2817,61.4752,59.3984,59.5052,1276072.5544121,0
+SLG.US,D,20131212,000000,59.5499,60.237,58.8949,59.4726,1185506.7862689,0
+SLG.US,D,20131213,000000,59.688,60.4448,59.0751,59.2467,825848.72275891,0
+SLG.US,D,20131216,000000,59.1533,59.8874,59.0751,59.0962,1523843.2230475,0
+SLG.US,D,20131217,000000,59.14,59.8062,58.7806,59.5185,1305541.7850012,0
+SLG.US,D,20131218,000000,59.8282,60.9891,59.1161,60.9548,1637120.7254563,0
+SLG.US,D,20131219,000000,60.8557,61.4752,60.3973,61.0873,1398112.4554069,0
+SLG.US,D,20131220,000000,60.6269,61.0997,60.2295,60.6603,2153718.2576051,0
+SLG.US,D,20131223,000000,60.9233,61.663,60.7288,61.2599,821812.68978957,0
+SLG.US,D,20131224,000000,61.2388,61.7594,61.0492,61.1616,269958.88315814,0
+SLG.US,D,20131226,000000,61.1616,61.5096,60.7431,60.9891,383092.65369371,0
+SLG.US,D,20131227,000000,60.9815,61.1768,60.4002,61.0882,405888.31898045,0
+SLG.US,D,20131230,000000,61.1474,61.4666,60.87,61.1064,572154.62232079,0
+SLG.US,D,20131231,000000,61.2599,61.827,61.0634,61.3102,920797.78847051,0
+SLG.US,D,20140102,000000,61.1693,61.5714,60.5097,61.0443,926071.80399869,0
+SLG.US,D,20140103,000000,61.1007,62.1471,61.0378,61.5953,1039660.9003227,0
+SLG.US,D,20140106,000000,61.6669,61.932,61.1474,61.2599,1080561.5359637,0
+SLG.US,D,20140107,000000,61.2332,62.0052,60.8052,61.8147,766425.55993485,0
+SLG.US,D,20140108,000000,61.932,62.1548,61.4066,61.7525,784917.66212299,0
+SLG.US,D,20140109,000000,61.6221,61.8413,60.565,61.379,960601.02601257,0
+SLG.US,D,20140110,000000,61.6221,61.9251,61.2332,61.5953,816744.30526267,0
+SLG.US,D,20140113,000000,61.542,61.8841,60.8309,61.1549,597528.0190881,0
+SLG.US,D,20140114,000000,61.3608,61.7525,60.9348,61.603,751310.63220167,0
+SLG.US,D,20140115,000000,61.6526,62.2854,61.4363,62.1691,551716.36958464,0
+SLG.US,D,20140116,000000,61.847,62.211,61.603,62.0519,458264.42345903,0
+SLG.US,D,20140117,000000,61.8909,62.0519,61.5209,61.7124,524405.21537142,0
+SLG.US,D,20140121,000000,62.0919,62.3559,61.764,62.2854,600221.15572246,0
+SLG.US,D,20140122,000000,62.3559,62.9717,62.1348,62.6733,753132.98449379,0
+SLG.US,D,20140123,000000,62.6687,62.9146,62.112,62.3351,757738.69926777,0
+SLG.US,D,20140124,000000,62.2044,62.3635,61.0492,61.0844,708696.75459595,0
+SLG.US,D,20140127,000000,61.0844,61.6773,60.4649,60.6183,897996.87749496,0
+SLG.US,D,20140128,000000,60.8977,62.1348,60.8977,61.6669,1251356.9670215,0
+SLG.US,D,20140129,000000,61.4219,61.8774,60.6975,61.0702,815151.71414037,0
+SLG.US,D,20140130,000000,61.0158,62.375,60.4573,62.211,897772.36201394,0
+SLG.US,D,20140131,000000,61.4849,62.826,61.4706,62.2312,1064506.580796,0
+SLG.US,D,20140203,000000,62.2902,62.2902,60.0931,60.3676,2024321.8026251,0
+SLG.US,D,20140204,000000,60.5325,62.2711,60.2648,62.1548,1792080.4711387,0
+SLG.US,D,20140205,000000,62.0919,62.6218,61.5478,62.0519,957091.66019961,0
+SLG.US,D,20140206,000000,62.0719,62.5161,61.9185,62.4017,767484.13993643,0
+SLG.US,D,20140207,000000,62.7163,63.1184,62.2044,62.6524,534582.90079791,0
+SLG.US,D,20140210,000000,62.5676,63.5311,62.112,63.4721,742552.4301668,0
+SLG.US,D,20140211,000000,63.3045,63.9706,62.9146,63.7256,763064.12254627,0
+SLG.US,D,20140212,000000,63.6599,63.9021,63.2843,63.8819,619358.47763406,0
+SLG.US,D,20140213,000000,63.3243,64.3957,63.2843,63.7256,1215375.7383453,0
+SLG.US,D,20140214,000000,63.6533,64.374,63.5979,64.1555,621299.38249325,0
+SLG.US,D,20140218,000000,64.0555,64.4349,63.5027,64.4224,589916.52462678,0
+SLG.US,D,20140219,000000,64.1261,65.0639,64.003,64.5235,977309.5940058,0
+SLG.US,D,20140220,000000,64.5445,65.0705,63.9983,64.2385,617137.4529925,0
+SLG.US,D,20140221,000000,64.2385,64.6417,63.9755,64.3062,577747.57572855,0
+SLG.US,D,20140224,000000,64.3062,64.8572,64.0926,64.2385,704458.23803858,0
+SLG.US,D,20140225,000000,64.4147,66.345,64.3527,66.1658,1880168.1758886,0
+SLG.US,D,20140226,000000,66.364,66.364,65.5796,65.6816,976144.00195252,0
+SLG.US,D,20140227,000000,65.593,67.5392,65.0468,65.4233,670768.32623409,0
+SLG.US,D,20140228,000000,65.3575,66.2716,65.2821,65.9199,956491.5533999,0
+SLG.US,D,20140303,000000,65.47,65.9389,65.0247,65.7864,1168657.6338157,0
+SLG.US,D,20140304,000000,65.9342,66.8539,66.7233,66.7233,1004080.4422717,0
+SLG.US,D,20140305,000000,66.5336,66.9035,65.8607,66.3259,723277.6712084,0
+SLG.US,D,20140306,000000,66.3573,66.5261,65.874,66.1257,555585.58964988,0
+SLG.US,D,20140307,000000,66.1926,66.285,65.1744,65.6292,716605.15504383,0
+SLG.US,D,20140310,000000,65.6292,65.8464,64.5664,64.8914,856698.61864243,0
+SLG.US,D,20140311,000000,65.1049,66.0057,65.0905,65.5034,967538.97403085,0
+SLG.US,D,20140312,000000,65.2497,65.735,65.2155,65.5034,633412.72709013,0
+SLG.US,D,20140313,000000,65.6739,65.7864,64.7219,64.9237,522823.11562674,0
+SLG.US,D,20140314,000000,64.919,65.7673,64.919,65.3699,625661.6973065,0
+SLG.US,D,20140317,000000,65.7673,66.0837,65.0582,65.5663,576440.35007743,0
+SLG.US,D,20140318,000000,65.5034,66.3706,65.0639,66.3259,979922.99617025,0
+SLG.US,D,20140319,000000,66.2716,66.7473,64.655,64.82,643839.05816615,0
+SLG.US,D,20140320,000000,64.7371,65.1886,63.9135,65.1125,935772.13174359,0
+SLG.US,D,20140321,000000,65.0506,66.1515,65.0506,65.8083,1611810.2769547,0
+SLG.US,D,20140324,000000,65.8083,65.9713,64.6865,65.2631,532338.79512559,0
+SLG.US,D,20140325,000000,65.5614,66.1323,65.3098,65.9866,533683.78973612,0
+SLG.US,D,20140326,000000,66.0837,66.2296,65.04,65.04,658033.89208227,0
+SLG.US,D,20140327,000000,65.0639,65.8702,64.9343,65.8436,643993.28141712,0
+SLG.US,D,20140328,000000,65.9008,66.8826,65.9008,66.3516,395381.20429678,0
+SLG.US,D,20140331,000000,66.6032,67.239,66.1114,67.1218,893487.68339506,0
+SLG.US,D,20140401,000000,67.1714,67.6823,66.8073,67.6823,1212256.6517796,0
+SLG.US,D,20140402,000000,67.4325,67.7022,67.1065,67.5165,924613.5025099,0
+SLG.US,D,20140403,000000,67.4945,67.5345,66.8958,67.1579,485437.09148769,0
+SLG.US,D,20140404,000000,67.6316,68.0215,67.0989,67.4716,499125.19186491,0
+SLG.US,D,20140407,000000,67.2,68.175,67.2,67.6173,717081.46358766,0
+SLG.US,D,20140408,000000,67.7834,68.1826,67.3506,67.9739,920295.25148264,0
+SLG.US,D,20140409,000000,68.1341,68.275,67.4448,67.5011,843219.29667979,0
+SLG.US,D,20140410,000000,67.4249,68.0357,66.5336,66.5469,877142.1170674,0
+SLG.US,D,20140411,000000,66.3573,67.0723,66.0904,66.2439,1418511.890046,0
+SLG.US,D,20140414,000000,66.7662,67.2067,66.3211,66.7748,769271.8706824,0
+SLG.US,D,20140415,000000,66.8129,68.2102,66.8129,68.0778,1473806.6957775,0
+SLG.US,D,20140416,000000,68.4114,69.0119,67.5392,68.4542,1161499.3668674,0
+SLG.US,D,20140417,000000,68.2246,68.3256,67.5097,67.6956,1245264.6240391,0
+SLG.US,D,20140421,000000,67.9129,68.3609,67.5165,68.1121,908195.54567668,0
+SLG.US,D,20140422,000000,68.2017,68.4409,67.6126,68.238,1038527.8315402,0
+SLG.US,D,20140423,000000,67.8633,68.318,67.8509,68.0121,1281781.9621114,0
+SLG.US,D,20140424,000000,68.3896,69.7734,67.5268,68.9585,1099939.1104228,0
+SLG.US,D,20140425,000000,68.8479,68.8682,68.1483,68.1826,660906.43127387,0
+SLG.US,D,20140428,000000,68.5133,69.2369,68.3609,69.2063,880558.10961956,0
+SLG.US,D,20140429,000000,69.336,69.4246,68.8098,69.0471,1394902.0938561,0
+SLG.US,D,20140430,000000,69.0176,69.8706,68.7058,69.8488,1211765.6553072,0
+SLG.US,D,20140501,000000,69.5866,70.518,69.2826,70.4131,1029082.4442714,0
+SLG.US,D,20140502,000000,70.5246,71.3414,70.1786,70.7715,934929.67412093,0
+SLG.US,D,20140505,000000,70.5122,71.005,70.1089,70.7219,1291085.7157823,0
+SLG.US,D,20140506,000000,70.4063,71.045,70.1025,70.7523,775148.09128582,0
+SLG.US,D,20140507,000000,71.1364,71.8686,70.7809,71.7705,852771.6960003,0
+SLG.US,D,20140508,000000,71.7552,72.6187,71.5607,71.9571,1482784.1676047,0
+SLG.US,D,20140509,000000,71.9802,72.4138,71.7705,72.369,874558.09076027,0
+SLG.US,D,20140512,000000,72.4653,72.7845,72.268,72.6845,672949.48364072,0
+SLG.US,D,20140513,000000,72.7102,73.1306,72.1059,72.3109,563531.75905718,0
+SLG.US,D,20140514,000000,72.3404,72.7294,71.8543,72.2384,811012.86567037,0
+SLG.US,D,20140515,000000,72.2308,72.5596,71.4254,72.0305,1039616.8365369,0
+SLG.US,D,20140516,000000,72.183,72.4223,71.6322,72.4223,884526.99777217,0
+SLG.US,D,20140519,000000,72.3775,72.676,71.8952,72.2888,667661.82932161,0
+SLG.US,D,20140520,000000,72.2202,72.6596,72.0448,72.2888,636115.30596432,0
+SLG.US,D,20140521,000000,72.5949,73.3013,72.0926,72.2126,575575.86056177,0
+SLG.US,D,20140522,000000,72.1593,72.369,71.8686,71.8829,1218808.5171016,0
+SLG.US,D,20140523,000000,72.122,72.653,71.8829,72.653,606722.66243185,0
+SLG.US,D,20140527,000000,72.7044,72.9362,72.0382,72.7845,713760.94257179,0
+SLG.US,D,20140528,000000,72.6397,72.6596,71.8056,72.369,761997.14944259,0
+SLG.US,D,20140529,000000,72.5187,72.8589,72.1383,72.7102,540810.58255151,0
+SLG.US,D,20140530,000000,72.7759,73.2372,72.3852,73.041,878264.69447243,0
+SLG.US,D,20140602,000000,73.1697,73.7968,72.9007,73.6385,535712.82216729,0
+SLG.US,D,20140603,000000,73.3735,73.854,73.0247,73.4547,560960.32240319,0
+SLG.US,D,20140604,000000,73.3384,73.9742,73.1458,73.7968,478176.00903879,0
+SLG.US,D,20140605,000000,73.9263,75.2895,73.5651,75.2428,653092.45322455,0
+SLG.US,D,20140606,000000,75.2171,75.2171,74.5613,75.033,668125.5482123,0
+SLG.US,D,20140609,000000,74.9777,75.3496,74.1296,74.2647,918315.52852626,0
+SLG.US,D,20140610,000000,74.1296,74.382,73.102,73.5299,799492.28390888,0
+SLG.US,D,20140611,000000,73.7291,74.1009,73.102,73.7291,875370.12338784,0
+SLG.US,D,20140612,000000,73.7291,73.8624,72.7932,73.4708,949086.73907765,0
+SLG.US,D,20140613,000000,73.7014,74.1094,72.958,73.8481,811458.74921911,0
+SLG.US,D,20140616,000000,73.9159,74.1723,73.3251,73.508,578520.79025893,0
+SLG.US,D,20140617,000000,73.3975,73.7519,72.9505,73.366,1036283.7258678,0
+SLG.US,D,20140618,000000,73.3173,74.1723,73.0695,73.8111,887691.19726154,0
+SLG.US,D,20140619,000000,74.1562,74.402,73.8263,74.402,609293.04994808,0
+SLG.US,D,20140620,000000,74.2192,74.4201,73.7968,74.0569,1527111.2871753,0
+SLG.US,D,20140623,000000,74.1723,74.4601,73.8111,73.8873,694535.4930882,0
+SLG.US,D,20140624,000000,73.7137,74.0417,73.4708,73.8186,840178.8954463,0
+SLG.US,D,20140625,000000,73.8111,74.1161,73.3251,73.4127,1226381.1934656,0
+SLG.US,D,20140626,000000,73.4794,73.5739,72.7235,73.0466,770795.21871241,0
+SLG.US,D,20140627,000000,72.9505,73.426,72.8589,73.2459,1240632.6808211,0
+SLG.US,D,20140630,000000,73.3735,73.7816,72.7932,73.3088,815442.32530037,0
+SLG.US,D,20140701,000000,73.7291,73.7291,72.5444,73.4641,1742649.2963573,0
+SLG.US,D,20140702,000000,73.5005,73.5005,72.7692,72.9809,888833.70828404,0
+SLG.US,D,20140703,000000,72.9809,73.1228,72.4138,72.6024,408541.58837985,0
+SLG.US,D,20140707,000000,72.6596,73.0695,72.369,72.5444,903456.59040697,0
+SLG.US,D,20140708,000000,72.6682,73.0619,72.5681,72.8466,773025.68559385,0
+SLG.US,D,20140709,000000,72.8589,73.0466,72.0382,72.7932,1039232.852116,0
+SLG.US,D,20140710,000000,72.653,73.7014,72.491,73.5376,1332849.7918011,0
+SLG.US,D,20140711,000000,73.5651,73.7014,73.019,73.1754,612455.15116191,0
+SLG.US,D,20140714,000000,73.3316,73.5157,72.8589,73.366,659751.33059822,0
+SLG.US,D,20140715,000000,73.3735,74.0933,73.3735,73.9093,980303.83317775,0
+SLG.US,D,20140716,000000,73.9742,74.1296,73.366,73.8873,974177.91778705,0
+SLG.US,D,20140717,000000,73.7968,74.0933,73.2944,73.2944,737224.90861276,0
+SLG.US,D,20140718,000000,73.6081,74.1857,73.4547,74.1227,719384.32097463,0
+SLG.US,D,20140721,000000,74.0485,74.2725,73.7072,73.896,900621.82017479,0
+SLG.US,D,20140722,000000,74.6012,75.0369,74.0342,74.8568,991074.28143962,0
+SLG.US,D,20140723,000000,74.7786,75.1017,74.5783,74.7939,619100.38974468,0
+SLG.US,D,20140724,000000,74.7939,75.4991,74.3268,74.9586,1355565.7226179,0
+SLG.US,D,20140725,000000,74.8786,74.9711,73.4479,73.5376,1052924.0999067,0
+SLG.US,D,20140728,000000,73.5576,74.2582,73.3173,73.9263,571440.15950505,0
+SLG.US,D,20140729,000000,73.8797,74.3877,73.0543,73.0543,695307.65848083,0
+SLG.US,D,20140730,000000,73.1544,73.5813,72.9648,73.2792,713777.72877597,0
+SLG.US,D,20140731,000000,72.8932,73.222,72.145,72.2308,772367.87621725,0
+SLG.US,D,20140801,000000,72.1917,72.5815,71.777,71.9133,1647447.3884451,0
+SLG.US,D,20140804,000000,71.8543,72.7235,71.511,72.4862,764429.05077427,0
+SLG.US,D,20140805,000000,72.1002,72.4862,71.4358,71.5519,550912.73005916,0
+SLG.US,D,20140806,000000,71.4092,72.0096,70.7523,71.5664,658888.93935808,0
+SLG.US,D,20140807,000000,71.5169,72.3164,71.1556,71.5466,605324.16179547,0
+SLG.US,D,20140808,000000,71.5731,72.0172,71.0755,71.9266,430040.51939312,0
+SLG.US,D,20140811,000000,72.0506,72.611,71.8952,72.245,521585.13306792,0
+SLG.US,D,20140812,000000,72.245,72.6682,71.9962,72.3603,402966.47031405,0
+SLG.US,D,20140813,000000,72.4499,73.832,72.4499,73.7519,1200112.8821877,0
+SLG.US,D,20140814,000000,73.9742,74.1419,73.288,73.7968,487844.86265085,0
+SLG.US,D,20140815,000000,73.8263,74.1646,73.3251,73.5946,578025.59723541,0
+SLG.US,D,20140818,000000,73.9742,74.5328,73.7739,74.3639,586320.08037961,0
+SLG.US,D,20140819,000000,74.3639,74.771,74.1646,74.4689,1210451.0856917,0
+SLG.US,D,20140820,000000,74.2725,74.6585,73.6023,74.4526,834033.04643813,0
+SLG.US,D,20140821,000000,74.6346,74.8395,73.9093,73.9159,873833.13656691,0
+SLG.US,D,20140822,000000,73.9263,73.9932,73.0896,73.5299,529768.40760936,0
+SLG.US,D,20140825,000000,73.7291,73.7291,73.041,73.1458,780723.20935163,0
+SLG.US,D,20140826,000000,73.1381,73.7519,72.8589,73.3013,580826.7950592,0
+SLG.US,D,20140827,000000,73.5576,73.9425,73.1154,73.4422,652024.43098311,0
+SLG.US,D,20140828,000000,73.3803,73.7291,73.1104,73.1754,440009.42640501,0
+SLG.US,D,20140829,000000,73.508,73.631,73.0619,73.2667,1947138.8357705,0
+SLG.US,D,20140902,000000,73.183,73.5739,73.0828,73.1754,989197.3739839,0
+SLG.US,D,20140903,000000,73.5946,73.8111,72.9952,73.0782,848163.88295079,0
+SLG.US,D,20140904,000000,73.041,73.3975,72.7454,72.7988,643489.69529149,0
+SLG.US,D,20140905,000000,72.8932,73.2944,72.7454,72.9648,1432728.755855,0
+SLG.US,D,20140908,000000,72.8313,73.3583,72.6845,73.222,815511.56839264,0
+SLG.US,D,20140909,000000,73.3508,73.3975,73.0343,73.1754,872590.95745702,0
+SLG.US,D,20140910,000000,73.019,73.041,72.1917,72.2308,683395.74833421,0
+SLG.US,D,20140911,000000,72.0382,72.8313,72.002,72.5348,802369.01965151,0
+SLG.US,D,20140912,000000,72.0773,72.2746,69.6696,69.6763,1382270.4752049,0
+SLG.US,D,20140915,000000,69.72,70.0357,69.1644,69.3159,806166.89834897,0
+SLG.US,D,20140916,000000,69.2369,70.1643,69.0176,69.6829,1328723.5329842,0
+SLG.US,D,20140917,000000,70.0119,71.0212,69.9535,70.453,1151168.5073278,0
+SLG.US,D,20140918,000000,70.4683,70.8124,70.2063,70.5646,1560756.0860559,0
+SLG.US,D,20140919,000000,70.1786,70.8562,70.1786,70.5342,2016377.7314932,0
+SLG.US,D,20140922,000000,70.2291,70.4131,69.3855,69.4131,877015.17139822,0
+SLG.US,D,20140923,000000,69.5038,69.8221,68.8861,68.9072,958687.39873519,0
+SLG.US,D,20140924,000000,68.8556,69.2759,68.3122,68.4847,1521841.4681982,0
+SLG.US,D,20140925,000000,68.4743,68.8556,67.607,67.9073,1251051.6679327,0
+SLG.US,D,20140926,000000,68.0121,69.3103,67.8215,69.1139,1158081.2760397,0
+SLG.US,D,20140929,000000,68.8805,69.0824,68.2102,69.0176,745098.6875145,0
+SLG.US,D,20140930,000000,69.0538,69.194,68.1341,68.2312,1136494.2174545,0
+SLG.US,D,20141001,000000,68.0864,68.5573,67.7223,68.2312,1755425.6960195,0
+SLG.US,D,20141002,000000,67.9815,68.542,67.2667,68.397,1994216.7945523,0
+SLG.US,D,20141003,000000,68.8042,69.1567,68.1942,68.7688,859272.15357194,0
+SLG.US,D,20141006,000000,68.9443,69.4179,68.4743,69.0328,871531.32831768,0
+SLG.US,D,20141007,000000,68.7147,69.2473,68.1074,68.1674,633658.22532636,0
+SLG.US,D,20141008,000000,68.397,70.2776,68.3256,70.2138,1321154.0040334,0
+SLG.US,D,20141009,000000,69.9688,70.7601,69.6419,70.1025,1292972.065478,0
+SLG.US,D,20141010,000000,70.2899,71.5607,70.2776,70.9134,1198559.1091625,0
+SLG.US,D,20141013,000000,71.4025,72.1002,71.0811,71.2328,1231402.3667932,0
+SLG.US,D,20141014,000000,71.5892,73.0961,71.2328,72.8695,1576858.2524229,0
+SLG.US,D,20141015,000000,72.4138,73.5813,71.5892,71.8543,3423886.2646943,0
+SLG.US,D,20141016,000000,71.5664,72.7454,71.0678,72.5045,1677062.449183,0
+SLG.US,D,20141017,000000,72.8932,73.3384,72.1002,72.9076,1296646.1459195,0
+SLG.US,D,20141020,000000,72.8932,73.9883,72.8656,73.9361,1062392.5682061,0
+SLG.US,D,20141021,000000,72.6902,74.708,72.6902,74.6585,1076464.6530042,0
+SLG.US,D,20141022,000000,74.6585,75.3561,74.382,74.4763,1142978.9379597,0
+SLG.US,D,20141023,000000,74.9435,75.9233,74.5125,75.9157,1559336.6026644,0
+SLG.US,D,20141024,000000,75.7726,76.153,75.1884,75.5535,1001800.6659155,0
+SLG.US,D,20141027,000000,75.5686,75.9929,75.2665,75.9157,1104205.9536996,0
+SLG.US,D,20141028,000000,76.0531,76.3817,75.6945,76.3418,1251856.3565959,0
+SLG.US,D,20141029,000000,76.1369,76.4438,75.6193,76.2512,1773938.7809629,0
+SLG.US,D,20141030,000000,76.0148,77.4245,75.8452,77.4007,1178051.6133343,0
+SLG.US,D,20141031,000000,77.8955,78.1108,77.2501,77.9326,1484741.8586681,0
+SLG.US,D,20141103,000000,77.9182,78.5435,77.6409,78.4426,1911748.2716542,0
+SLG.US,D,20141104,000000,78.4578,78.7694,77.9659,78.6542,1028760.3589785,0
+SLG.US,D,20141105,000000,78.6884,79.0774,78.1909,78.6542,1482298.4168209,0
+SLG.US,D,20141106,000000,78.5217,78.536,77.3215,77.4245,1307733.4337856,0
+SLG.US,D,20141107,000000,77.4245,77.8048,76.7307,76.8144,985505.45820038,0
+SLG.US,D,20141110,000000,76.8288,77.8574,76.7307,77.7142,1363365.0127387,0
+SLG.US,D,20141111,000000,77.4902,77.6704,76.5924,76.8679,607100.35202606,0
+SLG.US,D,20141112,000000,76.6087,76.7897,75.4456,75.5535,1041132.8406026,0
+SLG.US,D,20141113,000000,75.7803,76.5363,75.5134,76.5295,692802.31750583,0
+SLG.US,D,20141114,000000,76.6458,76.8212,75.9778,76.1903,694266.91382119,0
+SLG.US,D,20141117,000000,76.2207,76.639,75.8853,76.2283,759275.68608869,0
+SLG.US,D,20141118,000000,76.4208,77.1844,76.2035,76.9986,878115.71691027,0
+SLG.US,D,20141119,000000,76.7392,77.2405,76.4094,76.9223,852700.3546325,0
+SLG.US,D,20141120,000000,76.8288,77.0815,76.4771,76.945,880774.23199848,0
+SLG.US,D,20141121,000000,77.1473,77.5886,76.8995,77.0271,997632.44158817,0
+SLG.US,D,20141124,000000,77.2893,77.5218,76.9366,77.2073,803247.14795808,0
+SLG.US,D,20141125,000000,77.2405,77.4971,76.7715,77.0672,965632.6907178,0
+SLG.US,D,20141126,000000,77.3445,78.1042,77.0271,78.0459,680384.72295805,0
+SLG.US,D,20141128,000000,78.1652,78.919,77.7972,78.2071,528693.04140359,0
+SLG.US,D,20141201,000000,78.2232,78.8858,77.7543,78.3386,1127115.9750025,0
+SLG.US,D,20141202,000000,78.1995,79.6958,78.0041,79.6473,1225823.0521765,0
+SLG.US,D,20141203,000000,79.5291,80.0391,79.1706,79.9991,1063886.5403789,0
+SLG.US,D,20141204,000000,79.9684,80.3614,79.2652,80.2173,1098703.2261394,0
+SLG.US,D,20141205,000000,79.8302,80.5147,79.1079,80.4976,1145966.8823051,0
+SLG.US,D,20141208,000000,80.4976,81.1467,79.8866,81.097,1355442.9734998,0
+SLG.US,D,20141209,000000,80.936,82.4391,80.6281,82.3476,976643.3915271,0
+SLG.US,D,20141210,000000,82.3476,82.9205,81.7967,82.4897,1315059.5627756,0
+SLG.US,D,20141211,000000,82.7545,83.4438,82.2228,82.3047,651603.72674067,0
+SLG.US,D,20141212,000000,82.297,82.7364,81.0084,81.0571,865213.42071657,0
+SLG.US,D,20141215,000000,81.1723,81.5592,79.774,80.1582,797165.29635338,0
+SLG.US,D,20141216,000000,79.8398,80.9207,79.5549,79.96,1240769.06873,0
+SLG.US,D,20141217,000000,80.0457,82.3476,79.7216,82.3323,1342051.7791093,0
+SLG.US,D,20141218,000000,82.8195,83.2217,82.3476,82.8862,1210637.8322133,0
+SLG.US,D,20141219,000000,82.7364,82.9881,81.4621,81.9845,2312180.025136,0
+SLG.US,D,20141222,000000,81.9759,82.6783,81.5927,82.6231,969843.92969337,0
+SLG.US,D,20141223,000000,82.8862,83.0731,82.0092,82.0998,830288.67376653,0
+SLG.US,D,20141224,000000,81.7557,82.6136,81.3888,81.4707,542052.76166139,0
+SLG.US,D,20141226,000000,81.8195,82.4735,81.8195,82.1722,553578.5891117,0
+SLG.US,D,20141229,000000,82.2323,82.9558,81.8605,81.8938,790417.24226995,0
+SLG.US,D,20141230,000000,82.1503,82.9377,81.9664,82.2055,672355.67166758,0
+SLG.US,D,20141231,000000,82.703,83.0386,80.5147,80.5538,819262.23589081,0
+SLG.US,D,20150102,000000,81.0236,82.1646,80.9207,82.0922,568781.64441685,0
+SLG.US,D,20150105,000000,81.8691,82.8862,81.4707,82.5631,903627.59986211,0
+SLG.US,D,20150106,000000,82.5631,83.5963,82.4897,83.1721,982111.49754121,0
+SLG.US,D,20150107,000000,83.5781,84.2739,82.6783,84.1463,887625.10158255,0
+SLG.US,D,20150108,000000,84.1463,85.127,84.0222,84.5657,867821.57719223,0
+SLG.US,D,20150109,000000,84.4484,85.1184,83.9222,84.7362,476973.69716386,0
+SLG.US,D,20150112,000000,85.3929,86.6758,84.5561,86.4358,1177393.8039575,0
+SLG.US,D,20150113,000000,86.7521,86.9838,85.6028,86.2451,849457.46981099,0
+SLG.US,D,20150114,000000,85.7886,86.9048,85.1927,86.7437,851786.55564204,0
+SLG.US,D,20150115,000000,86.7971,87.0887,86.2785,86.8046,894638.58751966,0
+SLG.US,D,20150116,000000,86.6836,86.8742,86.1422,86.6226,1051365.0811926,0
+SLG.US,D,20150120,000000,86.6569,86.9562,86.1936,86.4615,1542533.6122726,0
+SLG.US,D,20150121,000000,86.4615,86.7437,85.9238,86.4358,841913.12016645,0
+SLG.US,D,20150122,000000,86.6226,87.3021,85.88,87.0362,1508771.3099626,0
+SLG.US,D,20150123,000000,86.5262,87.2564,86.2451,86.9562,784153.88983246,0
+SLG.US,D,20150126,000000,86.9742,88.3297,86.6303,88.3297,775211.03955153,0
+SLG.US,D,20150127,000000,87.8282,88.4964,87.692,88.1762,681296.423673,0
+SLG.US,D,20150128,000000,88.3373,89.0884,87.692,88.0008,1252606.4900955,0
+SLG.US,D,20150129,000000,88.1505,88.5147,86.5539,87.7197,1083753.0130348,0
+SLG.US,D,20150130,000000,86.7971,87.2022,85.2681,85.2862,1368429.2007144,0
+SLG.US,D,20150202,000000,85.4796,85.8648,83.62,85.4197,1128002.496411,0
+SLG.US,D,20150203,000000,84.7515,86.3663,84.4665,86.3663,819300.00485023,0
+SLG.US,D,20150204,000000,85.9058,86.6064,85.3845,86.226,527679.57432576,0
+SLG.US,D,20150205,000000,86.2451,87.6015,86.1068,87.5738,647980.00491167,0
+SLG.US,D,20150206,000000,87.2927,87.2927,85.8467,86.349,2225739.466672,0
+SLG.US,D,20150209,000000,86.1508,86.9838,85.6284,85.6626,1146356.1124147,0
+SLG.US,D,20150210,000000,86.0649,86.3919,85.3044,86.2451,751779.59678116,0
+SLG.US,D,20150211,000000,86.4013,86.7159,85.2862,86.2614,578560.65749388,0
+SLG.US,D,20150212,000000,85.8037,87.65,85.4538,87.4757,738428.26962546,0
+SLG.US,D,20150213,000000,87.5557,87.8874,86.5711,87.0096,556681.93861088,0
+SLG.US,D,20150217,000000,86.7883,88.1171,86.5358,86.8885,592276.0354529,0
+SLG.US,D,20150218,000000,87.0439,88.0904,86.4261,87.9304,754269.20068974,0
+SLG.US,D,20150219,000000,87.5557,87.7825,85.8648,86.0736,600995.41939059,0
+SLG.US,D,20150220,000000,85.7886,87.1925,85.5131,87.0362,705842.0507463,0
+SLG.US,D,20150223,000000,87.467,87.9474,86.4528,87.8007,792843.89791283,0
+SLG.US,D,20150224,000000,87.6329,87.6329,85.1527,85.8648,1065729.8754262,0
+SLG.US,D,20150225,000000,85.7952,87.08,85.6198,86.0306,577464.30853288,0
+SLG.US,D,20150226,000000,86.1861,86.1861,84.9089,85.1098,628204.80724093,0
+SLG.US,D,20150227,000000,84.6239,85.9572,84.4733,85.8962,931677.34705958,0
+SLG.US,D,20150302,000000,86.0994,87.3736,85.7886,86.5539,599772.12476043,0
+SLG.US,D,20150303,000000,86.3843,87.0439,85.9058,86.7065,482303.31699342,0
+SLG.US,D,20150304,000000,86.4176,86.9838,85.7886,86.2099,556920.09288279,0
+SLG.US,D,20150305,000000,86.5262,87.5557,86.2099,86.5711,568445.92033309,0
+SLG.US,D,20150306,000000,85.6198,85.6198,83.3026,83.62,988393.73445842,0
+SLG.US,D,20150309,000000,84.2482,84.8249,83.8051,84.7095,931502.14105338,0
+SLG.US,D,20150310,000000,84.4733,85.0336,83.8051,84.0729,1773755.1818547,0
+SLG.US,D,20150311,000000,84.3463,84.4827,83.7469,83.887,979969.15823177,0
+SLG.US,D,20150312,000000,84.5657,86.2356,84.4484,86.2013,1018534.413215,0
+SLG.US,D,20150313,000000,86.2356,86.4101,85.4538,86.2451,857767.69002162,0
+SLG.US,D,20150316,000000,86.7971,87.5738,86.4176,86.8665,2134598.7710354,0
+SLG.US,D,20150317,000000,86.6665,87.5395,86.2527,87.407,1597770.7154275,0
+SLG.US,D,20150318,000000,87.1239,88.5423,85.9735,88.364,1471873.1348827,0
+SLG.US,D,20150319,000000,88.0551,89.0084,87.8541,88.2591,1905711.5329733,0
+SLG.US,D,20150320,000000,88.586,91.8802,88.5767,90.6812,24343234.760277,0
+SLG.US,D,20150323,000000,90.1312,91.455,89.932,90.2922,1585363.6122573,0
+SLG.US,D,20150324,000000,90.0759,90.6897,88.8224,89.0789,1542945.923413,0
+SLG.US,D,20150325,000000,89.2046,89.3924,87.0887,87.5118,1025038.0181999,0
+SLG.US,D,20150326,000000,87.3204,87.407,85.8467,86.7883,982375.88025716,0
+SLG.US,D,20150327,000000,86.9048,87.407,86.5168,86.8313,793652.78312712,0
+SLG.US,D,20150330,000000,87.1925,88.2219,86.7159,88.0809,885080.94251036,0
+SLG.US,D,20150331,000000,87.8188,88.3297,87.1239,87.2927,1320269.5809004,0
+SLG.US,D,20150401,000000,87.4851,87.5472,86.3585,86.9838,873760.74606135,0
+SLG.US,D,20150402,000000,86.8142,88.4537,86.8142,88.302,756836.44079269,0
+SLG.US,D,20150406,000000,88.6462,89.7509,88.0379,89.4915,829345.49891875,0
+SLG.US,D,20150407,000000,89.3467,89.4562,88.0102,88.0379,908104.27069139,0
+SLG.US,D,20150408,000000,88.02,88.7158,88.02,88.3831,691393.32549182,0
+SLG.US,D,20150409,000000,88.1858,88.3897,86.3585,86.4261,864360.4717163,0
+SLG.US,D,20150410,000000,87.1573,87.6834,86.5617,86.9048,556820.42479542,0
+SLG.US,D,20150413,000000,86.5968,87.2022,86.5968,86.7341,724036.19781013,0
+SLG.US,D,20150414,000000,86.7971,87.7729,86.7971,87.245,724333.10379669,0
+SLG.US,D,20150415,000000,87.2927,88.3115,86.2184,86.2709,761137.90561575,0
+SLG.US,D,20150416,000000,86.0049,87.1658,85.8209,86.8313,473014.25125111,0
+SLG.US,D,20150417,000000,86.7437,86.8885,85.4025,86.1508,808608.24192049,0
+SLG.US,D,20150420,000000,86.2013,86.8665,85.941,86.3747,824207.87129957,0
+SLG.US,D,20150421,000000,86.6483,87.5118,86.6483,87.0982,817295.10258757,0
+SLG.US,D,20150422,000000,87.0707,88.0379,86.7521,87.3813,1218312.2749404,0
+SLG.US,D,20150423,000000,87.3813,88.0102,85.7714,86.5795,1168201.2588893,0
+SLG.US,D,20150424,000000,86.5711,87.836,86.1936,87.6072,1219613.2057648,0
+SLG.US,D,20150427,000000,87.8616,88.5688,87.4156,87.8093,855521.48607378,0
+SLG.US,D,20150428,000000,87.3736,87.3736,86.4701,86.84,740953.54421794,0
+SLG.US,D,20150429,000000,86.2184,86.7341,84.1463,84.3635,949799.10361786,0
+SLG.US,D,20150430,000000,84.232,84.3817,82.6783,83.1807,1175115.0767391,0
+SLG.US,D,20150501,000000,83.8535,84.5266,83.3026,83.4619,987302.63118622,0
+SLG.US,D,20150504,000000,83.7554,84.5495,83.7373,84.0729,778163.31321302,0
+SLG.US,D,20150505,000000,83.6954,84.0805,81.4707,81.7387,981120.06235638,0
+SLG.US,D,20150506,000000,81.6004,82.0178,80.6281,81.1142,883228.16522315,0
+SLG.US,D,20150507,000000,81.2447,82.7622,80.9292,82.3723,804509.26068543,0
+SLG.US,D,20150508,000000,83.3361,84.9536,83.2045,83.6544,777868.50550197,0
+SLG.US,D,20150511,000000,83.2656,84.0222,82.0275,82.3476,670504.99265589,0
+SLG.US,D,20150512,000000,81.8195,83.0569,81.2763,82.6537,716298.80681741,0
+SLG.US,D,20150513,000000,82.9558,83.5781,81.485,81.8053,853170.36834975,0
+SLG.US,D,20150514,000000,82.2723,83.5543,82.075,83.5133,660210.85293785,0
+SLG.US,D,20150515,000000,83.4619,84.7915,83.4619,84.1128,1479687.1129321,0
+SLG.US,D,20150518,000000,83.5543,84.089,82.7709,82.8615,1347099.1808808,0
+SLG.US,D,20150519,000000,82.7461,82.8109,81.7471,81.8787,1329097.0260274,0
+SLG.US,D,20150520,000000,81.8853,82.5306,81.6004,81.9845,1424842.3873002,0
+SLG.US,D,20150521,000000,82.075,82.3571,80.8129,81.0905,1002890.7200499,0
+SLG.US,D,20150522,000000,81.0905,81.9035,80.6909,81.0331,1049366.4737565,0
+SLG.US,D,20150526,000000,80.9704,81.2373,80.4918,81.0162,892005.25173775,0
+SLG.US,D,20150527,000000,80.9532,82.0178,80.9131,81.9205,618732.14239031,0
+SLG.US,D,20150528,000000,81.6833,82.3476,80.9856,81.5592,767534.49854899,0
+SLG.US,D,20150529,000000,81.6671,81.9205,80.529,80.7006,1442049.2957302,0
+SLG.US,D,20150601,000000,80.8045,82.381,80.4088,82.2657,1076296.7909622,0
+SLG.US,D,20150602,000000,81.7805,81.8195,80.8712,81.4221,642255.9092837,0
+SLG.US,D,20150603,000000,81.2686,82.0922,80.4422,80.8045,1049807.1116165,0
+SLG.US,D,20150604,000000,80.5147,80.8712,79.8398,79.9924,1106428.027479,0
+SLG.US,D,20150605,000000,79.3937,79.489,78.6063,79.0687,1085105.3516096,0
+SLG.US,D,20150608,000000,79.0687,79.2337,78.4263,78.4511,761543.92192952,0
+SLG.US,D,20150609,000000,78.4511,78.679,77.739,77.9182,872304.54284808,0
+SLG.US,D,20150610,000000,78.0374,78.9421,77.4902,78.2137,1018343.4701424,0
+SLG.US,D,20150611,000000,78.8143,79.1296,78.3243,78.8143,845017.51880338,0
+SLG.US,D,20150612,000000,78.8705,79.2737,78.0592,78.1528,870669.9862153,0
+SLG.US,D,20150615,000000,77.8955,78.1824,76.7715,77.5951,2075637.2288266,0
+SLG.US,D,20150616,000000,77.6409,78.2872,77.4665,78.1824,1033918.9693529,0
+SLG.US,D,20150617,000000,78.1995,78.7627,77.6551,78.6151,981565.94590511,0
+SLG.US,D,20150618,000000,78.8858,80.0153,78.2795,79.2261,1413370.0658756,0
+SLG.US,D,20150619,000000,78.9943,79.1135,78.1909,78.4178,1418369.2073103,0
+SLG.US,D,20150622,000000,78.3948,78.9943,77.6801,77.7714,929794.14477729,0
+SLG.US,D,20150623,000000,77.6801,78.638,77.2578,77.3942,1174782.5000686,0
+SLG.US,D,20150624,000000,77.4971,77.9259,77.1473,77.1786,808460.31349611,0
+SLG.US,D,20150625,000000,76.8823,77.212,76.2369,76.2436,1092751.4676172,0
+SLG.US,D,20150626,000000,76.2787,77.0271,76.0081,76.3732,1675705.9140572,0
+SLG.US,D,20150629,000000,76.7992,76.9776,75.1694,75.2171,1026197.3154266,0
+SLG.US,D,20150630,000000,75.6726,76.0586,74.8072,75.1255,1148841.5197723,0
+SLG.US,D,20150701,000000,75.6249,76.5295,74.9034,76.5295,1494165.2140438,0
+SLG.US,D,20150702,000000,76.9986,77.9659,76.9366,77.0757,1237874.4976455,0
+SLG.US,D,20150706,000000,76.7812,77.8449,75.9157,77.6247,940911.85763829,0
+SLG.US,D,20150707,000000,77.9487,78.9639,76.8916,78.5731,880354.57689378,0
+SLG.US,D,20150708,000000,78.1652,78.8143,77.8955,78.0127,885175.36490892,0
+SLG.US,D,20150709,000000,78.4263,78.638,77.6019,77.8955,852845.1356436,0
+SLG.US,D,20150710,000000,78.355,79.0201,78.0964,78.552,536575.21340742,0
+SLG.US,D,20150713,000000,77.9326,79.3147,77.475,78.1042,1068034.8310887,0
+SLG.US,D,20150714,000000,78.0814,78.5731,76.9986,78.1995,977889.76718803,0
+SLG.US,D,20150715,000000,77.8955,78.3243,77.5389,78.1995,552299.69018015,0
+SLG.US,D,20150716,000000,78.6702,78.9792,78.4091,78.7694,925848.33765545,0
+SLG.US,D,20150717,000000,78.5597,78.8542,78.0527,78.2872,551499.19806795,0
+SLG.US,D,20150720,000000,78.1355,78.5979,77.7714,78.37,659311.74187606,0
+SLG.US,D,20150721,000000,78.2872,78.7627,77.9106,78.3177,803258.68847346,0
+SLG.US,D,20150722,000000,78.2461,78.919,77.9802,78.4748,595090.87206761,0
+SLG.US,D,20150723,000000,78.3386,78.7532,76.5085,77.0757,1159902.5791942,0
+SLG.US,D,20150724,000000,77.0757,77.9259,76.6458,77.3769,913851.44735013,0
+SLG.US,D,20150727,000000,77.6019,78.0127,77.1919,77.4312,1049455.6504663,0
+SLG.US,D,20150728,000000,77.4971,78.0212,77.1844,77.6999,694564.86894553,0
+SLG.US,D,20150729,000000,77.6247,78.4025,77.1127,78.332,1021808.7721694,0
+SLG.US,D,20150730,000000,78.1042,78.5646,77.8125,78.0814,852550.32793257,0
+SLG.US,D,20150731,000000,78.2938,79.2822,77.5714,78.7181,1199253.6383609,0
+SLG.US,D,20150803,000000,78.7181,79.2011,78.3863,79.0774,652211.1775047,0
+SLG.US,D,20150804,000000,78.8771,79.5062,77.3055,78.4025,748693.03348618,0
+SLG.US,D,20150805,000000,78.6627,78.8028,77.3854,77.8449,781458.65492259,0
+SLG.US,D,20150806,000000,77.5218,77.9659,76.5591,77.8125,691726.95130005,0
+SLG.US,D,20150807,000000,77.5886,78.309,77.0519,77.6704,701734.67640914,0
+SLG.US,D,20150810,000000,78.1108,78.23,77.4007,77.7221,834701.34719235,0
+SLG.US,D,20150811,000000,77.3055,78.7342,77.3055,78.2624,744633.91948606,0
+SLG.US,D,20150812,000000,77.6247,78.5284,77.5142,78.4091,650385.67779931,0
+SLG.US,D,20150813,000000,77.9879,79.1553,77.2978,79.0926,997958.72343205,0
+SLG.US,D,20150814,000000,78.8705,79.5291,78.2137,79.2412,978214.99989417,0
+SLG.US,D,20150817,000000,79.3642,80.0315,78.7447,79.9684,760980.53495149,0
+SLG.US,D,20150818,000000,79.8066,79.917,79.33,79.7817,596555.46838297,0
+SLG.US,D,20150819,000000,79.3222,79.7455,78.6884,79.33,593046.10257001,0
+SLG.US,D,20150820,000000,78.4826,78.778,77.8449,77.9326,1260546.3646763,0
+SLG.US,D,20150821,000000,77.6247,77.8648,76.2369,76.2722,950708.70605727,0
+SLG.US,D,20150824,000000,73.4861,75.4076,71.5321,71.9506,2057866.9334185,0
+SLG.US,D,20150825,000000,73.2667,73.4547,69.62,69.6486,1618067.3345657,0
+SLG.US,D,20150826,000000,70.8982,71.9266,70.0119,71.7894,1575788.131906,0
+SLG.US,D,20150827,000000,72.4653,73.3459,71.4902,72.676,1286881.8207711,0
+SLG.US,D,20150828,000000,72.1383,73.0247,71.9571,72.8512,873183.7202924,0
+SLG.US,D,20150831,000000,72.6902,72.8313,70.6819,70.7601,1148931.7456197,0
+SLG.US,D,20150901,000000,70.2625,70.3845,68.6316,69.2693,1047552.5145665,0
+SLG.US,D,20150902,000000,69.7668,70.4959,69.3855,70.1385,729966.97357716,0
+SLG.US,D,20150903,000000,70.5342,70.9267,69.8849,70.5246,771366.99879257,0
+SLG.US,D,20150904,000000,69.7526,70.0422,68.3389,69.0119,1041117.1035361,0
+SLG.US,D,20150908,000000,69.9622,70.4063,69.336,70.27,614254.42242328,0
+SLG.US,D,20150909,000000,71.0811,71.4511,69.4609,69.6085,829005.57828395,0
+SLG.US,D,20150910,000000,69.6343,71.4739,69.6343,70.4388,953373.51597204,0
+SLG.US,D,20150911,000000,70.1995,71.8315,70.1168,71.8181,766386.74183766,0
+SLG.US,D,20150914,000000,72.0382,72.1593,71.3319,71.5816,507609.56894398,0
+SLG.US,D,20150915,000000,71.7028,72.8313,71.1689,72.653,966367.08715102,0
+SLG.US,D,20150916,000000,72.5815,74.1227,72.0926,74.0095,738014.90934734,0
+SLG.US,D,20150917,000000,74.0485,76.9298,73.7215,75.5973,1298777.9938513,0
+SLG.US,D,20150918,000000,74.7452,75.8032,74.6585,75.3343,1855784.1160306,0
+SLG.US,D,20150921,000000,75.6563,76.5228,75.1017,75.9625,1399809.9603054,0
+SLG.US,D,20150922,000000,75.195,75.7022,74.4601,74.6756,932866.02014363,0
+SLG.US,D,20150923,000000,74.7167,75.7176,74.3954,75.4382,510683.54258583,0
+SLG.US,D,20150924,000000,75.2037,75.6336,74.2725,74.7862,1444205.2738306,0
+SLG.US,D,20150925,000000,75.0016,75.5811,74.4106,75.0168,623470.04852225,0
+SLG.US,D,20150928,000000,74.6097,74.8901,73.5299,73.9883,680788.64099631,0
+SLG.US,D,20150929,000000,74.1296,75.2665,73.7653,74.8843,834073.96281084,0
+SLG.US,D,20150930,000000,75.7176,75.7176,74.0007,74.3486,1190075.7812213,0
+SLG.US,D,20151001,000000,74.6585,74.7567,73.508,74.6231,651485.17417358,0
+SLG.US,D,20151002,000000,73.9494,75.399,73.7137,75.3639,638389.83663173,0
+SLG.US,D,20151005,000000,75.5059,76.8516,75.399,76.8288,497618.63003907,0
+SLG.US,D,20151006,000000,76.7755,77.4902,76.3817,77.0815,458570.77168546,0
+SLG.US,D,20151007,000000,77.6551,78.2547,77.3854,78.2385,936057.49721478,0
+SLG.US,D,20151008,000000,78.1995,78.536,77.5886,78.4826,713899.42875634,0
+SLG.US,D,20151009,000000,78.4748,78.5597,77.7142,78.5055,541357.18332536,0
+SLG.US,D,20151012,000000,78.679,79.1394,78.0374,78.778,749635.1591962,0
+SLG.US,D,20151013,000000,78.5055,79.0525,77.903,78.2938,690475.32995031,0
+SLG.US,D,20151014,000000,78.4178,79.0106,76.7897,78.2461,978537.08518701,0
+SLG.US,D,20151015,000000,78.552,79.9924,76.5838,79.9684,810067.59254706,0
+SLG.US,D,20151016,000000,80.2716,81.1058,79.8398,80.854,1057689.2836203,0
+SLG.US,D,20151019,000000,80.6042,81.8787,80.6042,81.8195,663275.38433986,0
+SLG.US,D,20151020,000000,81.5432,82.1961,80.8045,81.3135,547488.34440488,0
+SLG.US,D,20151021,000000,81.8053,81.9845,80.6042,80.8045,850219.14382602,0
+SLG.US,D,20151022,000000,80.8779,82.9825,80.8779,81.9587,1750923.8458839,0
+SLG.US,D,20151023,000000,81.9845,82.2151,80.5061,80.9131,1749468.6918085,0
+SLG.US,D,20151026,000000,81.1058,81.2934,80.2936,81.261,1120680.563972,0
+SLG.US,D,20151027,000000,81.1314,81.7157,80.6738,81.5335,962974.17562959,0
+SLG.US,D,20151028,000000,81.5842,82.1427,79.9266,81.5335,779223.99149011,0
+SLG.US,D,20151029,000000,81.3012,82.0329,81.1972,81.9205,646977.02921145,0
+SLG.US,D,20151030,000000,82.1255,82.481,81.5108,81.5432,1067722.1880357,0
+SLG.US,D,20151102,000000,81.5842,83.7793,81.3392,83.7297,908991.84123783,0
+SLG.US,D,20151103,000000,83.4867,83.8051,82.257,82.4305,962531.43949415,0
+SLG.US,D,20151104,000000,82.6297,82.8698,82.0092,82.3476,760162.20749735,0
+SLG.US,D,20151105,000000,82.2486,82.9461,81.7471,82.5964,566225.9448293,0
+SLG.US,D,20151106,000000,81.8938,81.8938,79.1706,79.9104,964429.32970511,0
+SLG.US,D,20151109,000000,79.5291,79.6731,78.1824,78.8858,664382.22467846,0
+SLG.US,D,20151110,000000,78.9639,80.5623,78.778,80.4498,688440.00269258,0
+SLG.US,D,20151111,000000,80.6348,80.936,80.0781,80.5443,516039.39085943,0
+SLG.US,D,20151112,000000,80.2716,80.4175,79.5929,79.7369,521712.07873708,0
+SLG.US,D,20151113,000000,80.4576,80.7958,79.1079,79.1706,541643.59793432,0
+SLG.US,D,20151116,000000,79.1012,79.7817,78.6884,79.7817,555903.47839168,0
+SLG.US,D,20151117,000000,79.6177,81.0819,79.1946,80.1668,728013.47906482,0
+SLG.US,D,20151118,000000,80.4822,81.1142,79.9019,81.0666,440679.82543475,0
+SLG.US,D,20151119,000000,81.261,81.8938,80.8045,81.3467,393101.42794056,0
+SLG.US,D,20151120,000000,81.6833,82.3571,81.6671,81.993,549787.00524082,0
+SLG.US,D,20151123,000000,81.9444,82.4048,81.3219,81.731,723214.72294269,0
+SLG.US,D,20151124,000000,81.3392,81.3467,80.3012,80.8129,1105115.5561391,0
+SLG.US,D,20151125,000000,80.9532,81.3135,80.5623,81.2838,507749.10426629,0
+SLG.US,D,20151127,000000,81.1723,82.2055,80.9292,81.7557,244558.20880903,0
+SLG.US,D,20151130,000000,82.0178,82.4305,81.0571,81.1467,940420.86116581,0
+SLG.US,D,20151201,000000,81.5508,82.8862,81.5508,82.8462,666409.15883411,0
+SLG.US,D,20151202,000000,82.6537,83.0139,80.8045,80.936,812002.20257968,0
+SLG.US,D,20151203,000000,80.7006,80.936,79.3937,79.9351,966704.90951028,0
+SLG.US,D,20151204,000000,80.5538,81.4041,80.3698,80.976,1130132.2460674,0
+SLG.US,D,20151207,000000,80.7729,80.8045,79.3937,79.7293,963114.76008966,0
+SLG.US,D,20151208,000000,79.9991,80.5213,78.8542,79.1079,1386759.7356873,0
+SLG.US,D,20151209,000000,78.552,79.8931,78.2137,79.1296,1084019.4940264,0
+SLG.US,D,20151210,000000,79.2985,79.4088,77.5389,77.6551,1140320.4228715,0
+SLG.US,D,20151211,000000,77.1615,77.6704,76.296,76.8995,961228.41039409,0
+SLG.US,D,20151214,000000,76.9155,77.132,75.7573,76.5924,1029232.4709713,0
+SLG.US,D,20151215,000000,77.2578,77.8735,76.8916,77.4512,872041.20926988,0
+SLG.US,D,20151216,000000,77.8362,78.7408,77.1786,78.5597,802208.50157398,0
+SLG.US,D,20151217,000000,78.7102,78.9792,77.1919,77.4818,1136101.8399315,0
+SLG.US,D,20151218,000000,77.0213,77.4818,75.6945,75.7498,1489482.9122133,0
+SLG.US,D,20151221,000000,76.5591,76.8916,75.1694,75.6116,920784.1496796,0
+SLG.US,D,20151222,000000,76.0329,76.416,75.5811,75.9157,936641.86694807,0
+SLG.US,D,20151223,000000,76.2588,77.8801,76.2588,77.7543,1148176.3664314,0
+SLG.US,D,20151224,000000,77.6704,78.4826,77.1557,77.6999,466747.75140033,0
+SLG.US,D,20151228,000000,77.4971,78.1042,77.1557,77.9879,372315.91060527,0
+SLG.US,D,20151229,000000,78.4091,78.8705,77.9879,78.3948,835664.45565761,0
+SLG.US,D,20151230,000000,78.332,79.1706,77.4902,78.8858,623509.91575721,0
+SLG.US,D,20151231,000000,78.8295,78.8447,77.739,78.1528,688360.26822268,0
+SLG.US,D,20160104,000000,77.3445,77.3445,75.5382,76.153,692793.92440373,0
+SLG.US,D,20160105,000000,76.4381,76.8823,75.9625,76.7135,725750.48891279,0
+SLG.US,D,20160106,000000,76.0081,76.2283,75.033,75.5686,1638186.6494222,0
+SLG.US,D,20160107,000000,74.7167,74.9435,73.4641,73.5946,1435810.0734613,0
+SLG.US,D,20160108,000000,73.832,74.2486,72.002,72.122,1137516.0776344,0
+SLG.US,D,20160111,000000,72.4301,73.3316,72.2202,72.4301,1275652.8993074,0
+SLG.US,D,20160112,000000,72.7616,72.9209,70.8982,71.227,1282172.2413586,0
+SLG.US,D,20160113,000000,71.3881,71.5892,70.3969,70.659,1248006.0210105,0
+SLG.US,D,20160114,000000,70.7676,71.0288,69.9765,70.4312,1212397.2362397,0
+SLG.US,D,20160115,000000,69.495,69.5228,68.176,69.2693,1620112.1040633,0
+SLG.US,D,20160119,000000,70.0298,70.0298,68.8682,69.2131,1137459.4241953,0
+SLG.US,D,20160120,000000,68.4467,68.6382,65.1716,66.8415,1937483.6209493,0
+SLG.US,D,20160121,000000,67.179,68.4773,66.4536,66.9254,1416452.4326198,0
+SLG.US,D,20160122,000000,67.9014,71.2404,67.9014,70.6313,2270841.8990485,0
+SLG.US,D,20160125,000000,70.7601,71.8133,70.0595,70.3186,1514848.9650161,0
+SLG.US,D,20160126,000000,70.4683,71.372,70.4683,71.372,1575066.325126,0
+SLG.US,D,20160127,000000,71.045,71.045,69.7334,70.3256,1296470.9399133,0
+SLG.US,D,20160128,000000,72.633,72.8075,63.639,64.6217,4408603.8204356,0
+SLG.US,D,20160129,000000,65.5328,67.3705,64.247,66.829,5200079.6427071,0
+SLG.US,D,20160201,000000,66.2458,66.7176,64.2203,64.3062,2995553.7415772,0
+SLG.US,D,20160202,000000,64.6054,64.7199,61.0387,62.1701,3731703.2839841,0
+SLG.US,D,20160203,000000,62.4474,62.4685,60.2819,61.6087,2043140.186657,0
+SLG.US,D,20160204,000000,61.319,63.8888,60.9052,62.9794,2127381.7523724,0
+SLG.US,D,20160205,000000,62.9869,63.1051,60.6164,60.6984,2936578.5605774,0
+SLG.US,D,20160208,000000,60.4258,60.7671,56.7848,58.02,2509135.7062822,0
+SLG.US,D,20160209,000000,57.0335,57.7388,55.5437,56.1624,2733173.8296098,0
+SLG.US,D,20160210,000000,56.7524,58.1897,56.4281,57.2203,1719695.2112685,0
+SLG.US,D,20160211,000000,56.3683,56.6436,55.4245,55.7124,2672414.0652773,0
+SLG.US,D,20160212,000000,56.535,56.7218,55.72,56.0335,1948813.2596383,0
+SLG.US,D,20160216,000000,57.6464,58.1049,56.7484,57.2271,1411224.579153,0
+SLG.US,D,20160217,000000,57.754,59.239,57.7255,57.8914,2582908.9754112,0
+SLG.US,D,20160218,000000,57.9372,59.4756,57.5778,58.9132,2231905.2492976,0
+SLG.US,D,20160219,000000,58.6291,60.6564,58.3098,60.403,3951347.6183654,0
+SLG.US,D,20160222,000000,61.0024,62.4627,60.9319,62.3216,2113892.98817,0
+SLG.US,D,20160223,000000,61.7908,63.1194,60.9482,61.3141,1657434.1307989,0
+SLG.US,D,20160224,000000,60.871,61.4037,60.2286,61.2207,808307.13938289,0
+SLG.US,D,20160225,000000,61.6992,62.4474,61.6992,62.2835,1179359.888123,0
+SLG.US,D,20160226,000000,62.2406,62.6743,61.7756,61.7994,1303555.7672183,0
+SLG.US,D,20160229,000000,61.8651,62.2406,60.8567,60.9968,1932603.0320818,0
+SLG.US,D,20160301,000000,61.5724,64.5978,61.5153,64.5855,1704010.6017307,0
+SLG.US,D,20160302,000000,64.371,65.2497,63.9393,65.2364,1160237.2541401,0
+SLG.US,D,20160303,000000,65.3126,66.0084,64.9114,65.9408,1678259.515369,0
+SLG.US,D,20160304,000000,65.9084,66.1438,65.2497,65.6989,2347548.5573592,0
+SLG.US,D,20160307,000000,65.3126,65.4927,64.4967,64.9114,1375618.9417954,0
+SLG.US,D,20160308,000000,64.6827,64.9942,62.801,63.0156,1470972.9746831,0
+SLG.US,D,20160309,000000,63.3128,64.6664,62.9669,64.0736,1261383.5766101,0
+SLG.US,D,20160310,000000,64.6788,64.6788,63.292,64.0126,942319.80051452,0
+SLG.US,D,20160311,000000,65.2716,65.735,64.2632,65.6396,1170865.0196663,0
+SLG.US,D,20160314,000000,65.2983,66.933,64.7522,65.2278,792727.44362127,0
+SLG.US,D,20160315,000000,64.6788,64.9352,63.8105,64.1573,1250045.5448193,0
+SLG.US,D,20160316,000000,63.7352,66.0323,63.698,65.8874,1522936.7680214,0
+SLG.US,D,20160317,000000,66.0323,67.1515,65.713,66.7492,1230714.1324217,0
+SLG.US,D,20160318,000000,66.7358,66.9979,65.5283,65.5396,1380355.7987898,0
+SLG.US,D,20160321,000000,65.9351,66.5632,65.4852,66.4736,1462463.4182979,0
+SLG.US,D,20160322,000000,65.8874,66.8826,65.7824,66.5242,1375264.333232,0
+SLG.US,D,20160323,000000,66.3298,66.712,65.386,65.386,1301255.0081067,0
+SLG.US,D,20160324,000000,64.8141,65.2831,63.9944,65.2059,1389418.2507756,0
+SLG.US,D,20160328,000000,65.3536,65.7473,64.4824,65.1601,795789.87674774,0
+SLG.US,D,20160329,000000,65.2068,67.5878,65.1202,67.0866,1249665.7569495,0
+SLG.US,D,20160330,000000,67.382,67.7594,66.7215,66.8186,781827.95141473,0
+SLG.US,D,20160331,000000,66.71,67.7052,66.5414,67.5298,2041754.2756739,0
+SLG.US,D,20160401,000000,67.1342,67.5878,66.6729,67.3755,958186.96002285,0
+SLG.US,D,20160404,000000,67.3477,67.894,66.8473,67.1342,967978.56275303,0
+SLG.US,D,20160405,000000,66.6005,66.853,66.4288,66.5756,1263431.4935211,0
+SLG.US,D,20160406,000000,66.6529,67.5832,65.7931,67.524,1281143.0372144,0
+SLG.US,D,20160407,000000,67.139,67.2705,66.3383,66.6729,1091234.4144136,0
+SLG.US,D,20160408,000000,67.4811,67.9424,67.1951,67.5649,1072296.4286767,0
+SLG.US,D,20160411,000000,67.6907,68.4371,67.3086,68.2075,1625694.5660935,0
+SLG.US,D,20160412,000000,68.9081,69.1968,68.5306,69.0777,1842399.2164665,0
+SLG.US,D,20160413,000000,69.233,69.3779,68.4907,68.9385,818992.60748605,0
+SLG.US,D,20160414,000000,68.7641,69.3684,68.3896,69.1683,696276.01263489,0
+SLG.US,D,20160415,000000,69.0357,70.2473,68.5915,70.0298,1452333.9932085,0
+SLG.US,D,20160418,000000,69.6009,70.5589,69.4312,70.5531,1305264.812632,0
+SLG.US,D,20160419,000000,70.7715,71.3881,70.4207,71.3558,1081111.2841508,0
+SLG.US,D,20160420,000000,71.1289,71.5406,70.8753,71.1842,1747010.5620328,0
+SLG.US,D,20160421,000000,74.2344,75.809,72.2888,73.3173,2999132.3504825,0
+SLG.US,D,20160422,000000,73.4861,74.1227,73.1973,73.3583,1225032.0023042,0
+SLG.US,D,20160425,000000,73.2372,73.8263,73.1914,73.8263,912790.76907302,0
+SLG.US,D,20160426,000000,73.9808,74.3639,73.5813,74.2963,841212.29614161,0
+SLG.US,D,20160427,000000,74.2344,74.6909,73.4547,74.0569,763151.20098049,0
+SLG.US,D,20160428,000000,73.4127,74.3125,73.2792,73.6385,655856.9312267,0
+SLG.US,D,20160429,000000,73.366,73.5576,71.4976,73.2459,1641579.5609438,0
+SLG.US,D,20160502,000000,73.8712,74.5328,73.4861,74.3877,747507.50781542,0
+SLG.US,D,20160503,000000,73.7443,73.8873,72.5949,73.288,1035441.2682452,0
+SLG.US,D,20160504,000000,72.8075,73.8387,72.4862,73.3459,1153630.8336544,0
+SLG.US,D,20160505,000000,73.3251,73.7443,72.5949,72.9866,1827101.7387627,0
+SLG.US,D,20160506,000000,72.9648,73.1754,71.311,73.1228,1855827.1306788,0
+SLG.US,D,20160509,000000,73.2792,73.8797,72.085,73.6166,1373610.8921196,0
+SLG.US,D,20160510,000000,74.0485,74.1932,73.6233,74.1723,1153078.9871919,0
+SLG.US,D,20160511,000000,74.0866,74.2725,72.8313,72.9132,1758944.5040724,0
+SLG.US,D,20160512,000000,73.2593,73.2593,71.9353,72.5596,1322327.9891888,0
+SLG.US,D,20160513,000000,72.4138,72.7102,70.7287,71.0908,1240043.0653989,0
+SLG.US,D,20160516,000000,71.1289,72.2202,70.659,71.6026,724346.7425876,0
+SLG.US,D,20160517,000000,71.4358,72.2527,70.0357,70.4312,1057742.7896462,0
+SLG.US,D,20160518,000000,70.1025,70.3606,68.3867,69.2092,1350538.2544638,0
+SLG.US,D,20160519,000000,68.6915,69.3398,67.8118,68.5392,985610.37197656,0
+SLG.US,D,20160520,000000,69.0205,69.6829,68.6611,69.2454,1106820.4050019,0
+SLG.US,D,20160523,000000,69.3464,69.6895,68.9003,69.4895,487820.73248232,0
+SLG.US,D,20160524,000000,70.1025,70.1242,69.438,69.7668,1014037.8087682,0
+SLG.US,D,20160525,000000,69.9268,70.2291,68.9881,69.9765,855674.66018698,0
+SLG.US,D,20160526,000000,70.003,70.3749,69.4456,69.9622,594937.69795438,0
+SLG.US,D,20160527,000000,70.1025,70.8363,69.4895,70.1089,471269.53515337,0
+SLG.US,D,20160531,000000,70.2235,70.8906,69.8982,70.6504,785871.32834839,0
+SLG.US,D,20160601,000000,70.4235,70.9506,70.1995,70.7001,646239.48536496,0
+SLG.US,D,20160602,000000,70.5416,71.1432,69.7898,71.1432,898436.46621711,0
+SLG.US,D,20160603,000000,71.5321,72.9866,70.659,70.7715,895931.12524211,0
+SLG.US,D,20160606,000000,70.8753,71.227,69.6553,70.0119,837436.44933716,0
+SLG.US,D,20160607,000000,70.0422,70.6733,69.334,70.2539,546317.50666279,0
+SLG.US,D,20160608,000000,70.171,70.6656,70.0174,70.616,384436.59916648,0
+SLG.US,D,20160609,000000,70.3845,71.0811,70.132,70.7371,479188.42697886,0
+SLG.US,D,20160610,000000,70.354,71.74,69.6048,69.6829,787476.50912383,0
+SLG.US,D,20160613,000000,69.6829,70.7076,69.1683,69.3274,860683.24386146,0
+SLG.US,D,20160614,000000,69.3083,69.6486,68.2513,68.603,950509.36988254,0
+SLG.US,D,20160615,000000,68.685,70.1385,68.4371,69.518,1255813.7042332,0
+SLG.US,D,20160616,000000,69.0357,69.6763,68.317,69.6085,558929.19169649,0
+SLG.US,D,20160617,000000,69.5352,69.9976,69.1911,69.9268,1064149.873957,0
+SLG.US,D,20160620,000000,70.5416,72.085,70.476,71.2785,1472423.9322077,0
+SLG.US,D,20160621,000000,71.3491,71.511,70.1519,71.2328,783689.12180402,0
+SLG.US,D,20160622,000000,71.3881,71.9506,71.0288,71.5045,743477.76967264,0
+SLG.US,D,20160623,000000,72.122,73.4479,71.8056,73.4479,1013241.5132071,0
+SLG.US,D,20160624,000000,70.8753,72.9362,70.7287,71.2107,2010354.6316032,0
+SLG.US,D,20160627,000000,70.6105,70.9649,67.647,68.2465,1595220.2615287,0
+SLG.US,D,20160628,000000,69.5314,70.2063,69.3006,70.171,1379283.5799973,0
+SLG.US,D,20160629,000000,70.7715,72.3538,70.7287,72.3404,1207775.7843993,0
+SLG.US,D,20160630,000000,72.4433,74.8006,71.9353,74.7632,1558202.484744,0
+SLG.US,D,20160701,000000,74.2399,74.4601,72.9648,73.1544,1314184.5818821,0
+SLG.US,D,20160705,000000,72.653,72.9733,72.369,72.877,1000457.7695805,0
+SLG.US,D,20160706,000000,72.6253,72.8313,72.2042,72.5539,578734.81436232,0
+SLG.US,D,20160707,000000,72.3986,72.3986,71.1775,72.0249,573330.70575168,0
+SLG.US,D,20160708,000000,72.5949,74.4763,72.5949,74.4106,913413.95690349,0
+SLG.US,D,20160711,000000,74.4601,75.3257,73.9494,75.1694,800670.4656153,0
+SLG.US,D,20160712,000000,75.319,76.7049,74.8843,76.5524,1274550.2555197,0
+SLG.US,D,20160713,000000,76.7392,77.1473,76.0329,76.6809,741073.14592277,0
+SLG.US,D,20160714,000000,76.7392,77.274,76.0081,76.336,766343.72718943,0
+SLG.US,D,20160715,000000,74.9586,76.9986,74.9586,76.6543,773013.09594071,0
+SLG.US,D,20160718,000000,76.7992,77.437,76.0148,77.4084,847620.42959022,0
+SLG.US,D,20160719,000000,77.4512,77.9963,76.624,77.8735,865473.60688149,0
+SLG.US,D,20160720,000000,77.7714,78.0814,76.9604,77.8859,1047446.5516526,0
+SLG.US,D,20160721,000000,77.5389,79.6731,77.0213,79.4338,1437722.6516007,0
+SLG.US,D,20160722,000000,79.3642,81.2934,79.3642,80.6348,1490725.0913232,0
+SLG.US,D,20160725,000000,80.854,81.6985,80.7807,81.2124,849454.32239771,0
+SLG.US,D,20160726,000000,81.3888,81.9367,80.7091,81.4621,901003.70632005,0
+SLG.US,D,20160727,000000,81.4946,81.8282,80.7406,81.4041,829474.54286343,0
+SLG.US,D,20160728,000000,81.3555,82.4469,81.1638,81.6756,771533.81169667,0
+SLG.US,D,20160729,000000,81.7242,83.1369,81.6262,82.7364,998237.79407668,0
+SLG.US,D,20160801,000000,82.727,82.7862,82.1646,82.5135,808685.87811488,0
+SLG.US,D,20160802,000000,82.2896,82.6716,81.2373,81.4773,1208639.2247772,0
+SLG.US,D,20160803,000000,81.6004,81.9035,81.0905,81.6575,719837.5484877,0
+SLG.US,D,20160804,000000,81.5335,82.3153,81.1467,82.1646,672263.34754455,0
+SLG.US,D,20160805,000000,82.5878,82.8032,82.2228,82.5631,594771.93418804,0
+SLG.US,D,20160808,000000,82.7461,83.0987,82.3153,82.6621,937632.25299514,0
+SLG.US,D,20160809,000000,82.604,82.8862,82.1341,82.8545,802090.99814467,0
+SLG.US,D,20160810,000000,82.9825,83.3674,82.3047,82.7118,837852.95702857,0
+SLG.US,D,20160811,000000,83.0569,83.7554,82.7118,83.4695,1451968.8932673,0
+SLG.US,D,20160812,000000,83.3941,84.7181,83.274,83.6707,848982.21040494,0
+SLG.US,D,20160815,000000,83.1369,84.1987,83.0569,83.7125,772403.54690115,0
+SLG.US,D,20160816,000000,83.2474,83.602,82.6716,83.0062,1061661.3191863,0
+SLG.US,D,20160817,000000,83.2656,83.2656,81.8691,83.0569,1086817.5444368,0
+SLG.US,D,20160818,000000,83.0825,83.3026,82.3649,82.727,1085638.3135927,0
+SLG.US,D,20160819,000000,82.4209,82.4209,80.8292,81.0571,1292234.5216313,0
+SLG.US,D,20160822,000000,81.0819,81.7071,80.6433,81.5927,630838.14302285,0
+SLG.US,D,20160823,000000,82.0178,82.0178,81.4135,81.4135,623349.39767967,0
+SLG.US,D,20160824,000000,81.4221,81.7557,80.3698,81.0819,972759.48353321,0
+SLG.US,D,20160825,000000,81.1972,82.4469,80.936,81.1058,875582.0492157,0
+SLG.US,D,20160826,000000,81.3972,81.7157,79.7131,80.2335,1213864.9799684,0
+SLG.US,D,20160829,000000,80.4976,81.261,80.4976,81.1389,633465.18397822,0
+SLG.US,D,20160830,000000,81.2373,81.4707,80.1191,80.936,839739.30672415,0
+SLG.US,D,20160831,000000,81.0483,82.7364,80.6119,82.6716,2243678.6732596,0
+SLG.US,D,20160901,000000,82.6783,82.7461,80.6042,81.1142,1085066.5335126,0
+SLG.US,D,20160902,000000,81.6088,82.8615,81.3467,81.9845,641557.18353439,0
+SLG.US,D,20160906,000000,82.1083,82.4648,81.5335,82.3981,587991.35683403,0
+SLG.US,D,20160907,000000,82.2055,83.4953,81.7387,83.154,957116.83950589,0
+SLG.US,D,20160908,000000,82.7622,82.9377,81.6442,81.8853,1511605.031057,0
+SLG.US,D,20160909,000000,81.0571,81.0571,77.9564,77.9564,1044752.3658805,0
+SLG.US,D,20160912,000000,77.6704,80.426,77.6639,80.0076,971379.86737653,0
+SLG.US,D,20160913,000000,79.1012,79.4025,77.4818,77.8125,1099229.8932958,0
+SLG.US,D,20160914,000000,77.8859,78.2872,77.4312,77.8125,601826.33649789,0
+SLG.US,D,20160915,000000,77.475,78.0041,77.1844,77.6704,943962.75024939,0
+SLG.US,D,20160916,000000,77.1376,77.5142,76.9776,77.1786,1856745.1262203,0
+SLG.US,D,20160919,000000,77.4818,77.6876,77.2501,77.4902,1098321.3399943,0
+SLG.US,D,20160920,000000,78.1042,78.2385,77.3055,77.4007,563674.44179276,0
+SLG.US,D,20160921,000000,77.5951,78.9943,76.7392,78.7532,827100.34410865,0
+SLG.US,D,20160922,000000,79.33,80.0609,79.2985,79.8302,967077.35341569,0
+SLG.US,D,20160923,000000,79.4088,80.5443,78.8295,79.9351,744514.31778122,0
+SLG.US,D,20160926,000000,79.6255,79.8398,78.7255,78.8542,975915.28992046,0
+SLG.US,D,20160927,000000,78.9639,79.0687,77.5951,77.8048,1217121.5035808,0
+SLG.US,D,20160928,000000,77.9487,78.4091,77.5389,78.0374,825932.65377986,0
+SLG.US,D,20160929,000000,77.4971,77.8955,76.2588,76.2654,1129331.7539551,0
+SLG.US,D,20160930,000000,76.6972,77.1557,75.9929,76.4094,1692569.754439,0
+SLG.US,D,20161003,000000,76.2512,76.336,75.399,75.642,1302335.6200013,0
+SLG.US,D,20161004,000000,75.809,76.9689,74.5783,74.9511,969084.35395388,0
+SLG.US,D,20161005,000000,75.1255,75.4076,73.019,73.2049,1139524.1273103,0
+SLG.US,D,20161006,000000,72.7532,74.4106,72.3603,74.2019,1393854.0052319,0
+SLG.US,D,20161007,000000,74.6346,75.5382,73.7137,74.0417,1257111.4876445,0
+SLG.US,D,20161010,000000,74.1646,75.2037,73.8712,74.9034,822627.86983043,0
+SLG.US,D,20161011,000000,74.7567,75.1255,73.6023,73.9425,1557805.9106701,0
+SLG.US,D,20161012,000000,74.1419,74.5613,73.5442,74.4689,839473.87487044,0
+SLG.US,D,20161013,000000,74.0723,74.7632,73.9808,74.627,983029.49308271,0
+SLG.US,D,20161014,000000,75.0245,75.319,74.1932,74.2647,1088341.9416047,0
+SLG.US,D,20161017,000000,74.4373,75.0245,74.1723,74.3324,935880.19293305,0
+SLG.US,D,20161018,000000,75.2132,75.2132,74.2963,74.4459,781787.03504202,0
+SLG.US,D,20161019,000000,74.4201,74.7567,73.9589,74.708,910343.13067493,0
+SLG.US,D,20161020,000000,76.336,76.6458,72.9952,73.8797,1622241.8537195,0
+SLG.US,D,20161021,000000,73.1544,73.6081,72.1516,73.2277,1368824.7256505,0
+SLG.US,D,20161024,000000,72.6187,72.6187,71.4025,71.9802,1342068.5653133,0
+SLG.US,D,20161025,000000,71.5731,71.6379,70.5246,71.0364,1453894.0610601,0
+SLG.US,D,20161026,000000,70.8363,70.8363,69.6829,69.8507,839071.00596993,0
+SLG.US,D,20161027,000000,69.9107,69.9107,68.0501,68.4104,1405501.5326628,0
+SLG.US,D,20161028,000000,68.5832,69.152,67.3249,67.7185,807859.15755863,0
+SLG.US,D,20161031,000000,68.113,69.4866,67.5402,69.4208,1487399.3246184,0
+SLG.US,D,20161101,000000,69.2807,69.5514,68.3896,68.4953,1681360.7665928,0
+SLG.US,D,20161102,000000,68.5915,69.0015,67.4783,67.4783,1177350.7893094,0
+SLG.US,D,20161103,000000,67.3715,67.7614,66.4946,66.6005,990249.65915891,0
+SLG.US,D,20161104,000000,66.6301,67.9395,66.3678,67.8891,1299038.1800162,0
+SLG.US,D,20161107,000000,69.2464,70.1232,68.8957,69.7135,1234222.449097,0
+SLG.US,D,20161108,000000,69.7611,69.7908,69.0176,69.3721,801719.60337702,0
+SLG.US,D,20161109,000000,68.1864,70.6819,67.2304,70.2776,1347610.1109708,0
+SLG.US,D,20161110,000000,70.392,73.5509,69.9755,71.9353,3219883.5252024,0
+SLG.US,D,20161111,000000,71.74,74.7232,71.6751,73.1611,2325656.1996853,0
+SLG.US,D,20161114,000000,73.2372,76.7897,73.183,75.908,2425270.7810232,0
+SLG.US,D,20161115,000000,75.9556,76.501,74.587,75.0016,1972319.1911895,0
+SLG.US,D,20161116,000000,74.7567,74.9292,72.9132,73.5223,1415374.9681383,0
+SLG.US,D,20161117,000000,73.5813,75.1017,73.2136,73.854,1301045.1805545,0
+SLG.US,D,20161118,000000,73.9263,73.9932,72.7235,73.0961,1033131.0668938,0
+SLG.US,D,20161121,000000,73.4127,74.8319,73.4127,74.0866,1524088.7212837,0
+SLG.US,D,20161122,000000,74.3191,75.3561,73.896,74.9711,1305042.3954265,0
+SLG.US,D,20161123,000000,74.2647,74.7167,73.5223,74.484,775193.20420956,0
+SLG.US,D,20161125,000000,74.9206,75.2665,74.2192,74.3324,275342.00901355,0
+SLG.US,D,20161128,000000,74.0569,75.3934,73.6081,74.1369,1146800.9468256,0
+SLG.US,D,20161129,000000,74.2725,75.319,73.8481,74.9435,1305821.9047836,0
+SLG.US,D,20161130,000000,74.6909,75.1255,73.7881,74.4689,1063226.6327267,0
+SLG.US,D,20161201,000000,74.2877,75.5754,74.1009,74.4763,1805526.220693,0
+SLG.US,D,20161202,000000,74.8072,76.1149,74.4279,75.9318,1355709.4544913,0
+SLG.US,D,20161205,000000,76.5143,77.0519,74.8623,76.501,2094308.7335719,0
+SLG.US,D,20161206,000000,77.0147,78.1995,76.8679,77.5799,1317164.1331257,0
+SLG.US,D,20161207,000000,77.8801,78.7255,77.3616,78.4511,1488230.2417258,0
+SLG.US,D,20161208,000000,77.8449,78.5979,77.0672,78.2795,1756268.1536421,0
+SLG.US,D,20161209,000000,78.37,79.3937,77.5636,78.1528,754141.2058828,0
+SLG.US,D,20161212,000000,77.8048,79.8149,77.8048,79.798,1183951.9641061,0
+SLG.US,D,20161213,000000,80.0954,80.4088,78.7694,79.6815,1214408.4333289,0
+SLG.US,D,20161214,000000,79.7369,80.1429,77.9963,78.2071,2133373.3781298,0
+SLG.US,D,20161215,000000,78.2071,78.4025,76.0442,76.296,1258990.4933758,0
+SLG.US,D,20161216,000000,76.9986,78.2709,76.8823,77.4512,1927432.8811921,0
+SLG.US,D,20161219,000000,77.8859,78.4578,77.4084,77.8362,935202.44993899,0
+SLG.US,D,20161220,000000,77.9487,78.9639,77.4169,77.9736,802850.57388416,0
+SLG.US,D,20161221,000000,78.0127,78.2795,75.8174,76.0586,1488470.4942732,0
+SLG.US,D,20161222,000000,76.0148,76.3275,74.6508,75.4905,1069564.4739452,0
+SLG.US,D,20161223,000000,75.6726,76.0442,74.1419,74.627,825921.11326447,0
+SLG.US,D,20161227,000000,74.9034,75.4229,74.2963,74.9206,733660.98763619,0
+SLG.US,D,20161228,000000,74.8843,74.8843,73.8873,74.28,793111.42804207,0
+SLG.US,D,20161229,000000,74.6097,75.5306,74.0178,74.8319,943060.4917743,0
+SLG.US,D,20161230,000000,74.7786,76.6315,74.6012,76.5754,1151949.0658224,0
+SLG.US,D,20170103,000000,77.4007,77.5465,76.2875,77.2825,904294.85147857,0
+SLG.US,D,20170104,000000,77.3215,78.9421,76.2283,78.8143,1566393.1032498,0
+SLG.US,D,20170105,000000,78.1528,78.4979,76.8823,77.8505,802478.12997874,0
+SLG.US,D,20170106,000000,77.6999,79.0354,77.313,78.679,827235.68287991,0
+SLG.US,D,20170109,000000,78.5435,79.0525,76.0996,76.5085,1306310.8029806,0
+SLG.US,D,20170110,000000,76.2436,76.3275,75.2132,75.523,935488.86454793,0
+SLG.US,D,20170111,000000,75.5686,75.8853,74.7232,74.8006,876290.21720486,0
+SLG.US,D,20170112,000000,74.8158,75.666,74.2399,75.6031,740501.36584262,0
+SLG.US,D,20170113,000000,75.5382,76.0901,75.523,75.8032,746481.45108445,0
+SLG.US,D,20170117,000000,75.6945,77.0672,75.319,76.9155,1336118.9050667,0
+SLG.US,D,20170118,000000,76.9604,78.0212,76.4838,77.5055,986168.5132658,0
+SLG.US,D,20170119,000000,77.274,77.5886,76.1149,76.4303,935113.27322922,0
+SLG.US,D,20170120,000000,76.4838,76.9986,75.9386,76.9842,634984.33545718,0
+SLG.US,D,20170123,000000,76.7897,78.1433,76.7812,78.0527,539281.98883268,0
+SLG.US,D,20170124,000000,78.2547,78.552,77.6247,77.8955,741612.4027323,0
+SLG.US,D,20170125,000000,78.0814,78.679,77.0213,77.4169,976497.56137822,0
+SLG.US,D,20170126,000000,77.9802,79.0449,77.8648,78.3386,929531.86033686,0
+SLG.US,D,20170127,000000,78.4979,78.7694,76.7715,78.0459,1019008.6234834,0
+SLG.US,D,20170130,000000,77.7142,78.3015,77.132,77.6409,771651.31512599,0
+SLG.US,D,20170131,000000,77.4971,78.5284,77.475,77.5886,1038726.1185771,0
+SLG.US,D,20170201,000000,77.6409,78.8858,76.0148,76.1149,946941.25235492,0
+SLG.US,D,20170202,000000,76.2207,77.6171,75.9472,77.2501,799506.97183753,0
+SLG.US,D,20170203,000000,78.0592,78.7181,77.3942,77.5142,782035.68069153,0
+SLG.US,D,20170206,000000,77.4007,77.6113,76.7049,77.2653,711730.86100285,0
+SLG.US,D,20170207,000000,77.4665,78.2795,76.2787,76.4675,840226.10664559,0
+SLG.US,D,20170208,000000,76.6676,77.6247,76.336,77.2319,472172.84276621,0
+SLG.US,D,20170209,000000,77.3616,77.762,77.0672,77.6019,631021.74213116,0
+SLG.US,D,20170210,000000,77.5799,78.2385,77.3854,78.1737,597759.87853344,0
+SLG.US,D,20170213,000000,78.3863,78.8028,77.4971,78.5435,546788.56951781,0
+SLG.US,D,20170214,000000,78.5217,79.3642,77.6171,79.0687,797873.46434252,0
+SLG.US,D,20170215,000000,78.7932,79.4167,78.0127,79.1553,736293.27428035,0
+SLG.US,D,20170216,000000,79.4088,80.4175,78.5979,78.8371,806191.02851748,0
+SLG.US,D,20170217,000000,78.7866,79.2737,78.1042,79.2337,539003.96732581,0
+SLG.US,D,20170221,000000,79.1706,80.1924,78.9106,79.9771,749040.29808531,0
+SLG.US,D,20170222,000000,80.0544,80.3012,79.1135,80.0457,744527.95657213,0
+SLG.US,D,20170223,000000,80.3259,80.976,79.3784,79.7817,633981.35975698,0
+SLG.US,D,20170224,000000,79.6958,79.8778,78.7408,79.5624,849886.56715555,0
+SLG.US,D,20170227,000000,79.7903,80.6205,79.4968,80.2554,509104.59025443,0
+SLG.US,D,20170228,000000,80.1582,80.4088,79.4586,80.2335,844574.78266794,0
+SLG.US,D,20170301,000000,80.2554,82.1341,79.305,80.9856,1526672.7475909,0
+SLG.US,D,20170302,000000,80.7568,80.9704,79.0926,79.3852,1183349.7590309,0
+SLG.US,D,20170303,000000,79.6731,80.1668,78.9792,79.96,875235.83375433,0
+SLG.US,D,20170306,000000,79.8066,80.6433,79.5721,80.3259,930636.60239995,0
+SLG.US,D,20170307,000000,80.2001,80.4918,79.3147,79.8398,697132.10904846,0
+SLG.US,D,20170308,000000,79.5929,79.7674,78.8228,78.8858,814808.64609229,0
+SLG.US,D,20170309,000000,78.9496,79.2555,76.9298,77.4971,1053423.4894812,0
+SLG.US,D,20170310,000000,77.9879,78.4338,75.6489,75.9699,1096503.1842532,0
+SLG.US,D,20170313,000000,75.9929,76.3961,75.642,75.7899,1164964.6688944,0
+SLG.US,D,20170314,000000,75.7651,75.7803,74.9654,75.2733,650753.92515367,0
+SLG.US,D,20170315,000000,75.3257,77.8362,75.3257,77.458,856735.33846409,0
+SLG.US,D,20170316,000000,77.2653,78.0592,76.9155,77.0594,876944.87916819,0
+SLG.US,D,20170317,000000,77.3215,78.3796,76.8212,77.8449,1992044.0302479,0
+SLG.US,D,20170320,000000,77.7972,77.9802,77.2073,77.5218,463317.0709195,0
+SLG.US,D,20170321,000000,78.0374,78.0374,75.9472,76.0244,835105.26523062,0
+SLG.US,D,20170322,000000,76.1903,76.2787,74.7452,75.2733,889470.53490542,0
+SLG.US,D,20170323,000000,75.3409,77.1473,75.3409,76.5838,1169979.5473954,0
+SLG.US,D,20170324,000000,76.8516,77.0519,75.9233,76.0368,589541.98244584,0
+SLG.US,D,20170327,000000,75.5535,76.0148,74.7508,75.1331,625627.07576036,0
+SLG.US,D,20170328,000000,75.236,75.4545,73.8111,75.1255,755700.22459673,0
+SLG.US,D,20170329,000000,75.1389,75.1884,74.2725,75.0369,1063443.8042434,0
+SLG.US,D,20170330,000000,75.0245,75.642,74.5534,75.4382,586209.92091462,0
+SLG.US,D,20170331,000000,75.3867,76.6458,74.9206,76.4838,1064610.4454344,0
+SLG.US,D,20170403,000000,76.4438,76.8212,76.0996,76.6152,601502.1529295,0
+SLG.US,D,20170404,000000,76.601,77.212,76.2121,77.0147,847593.15200842,0
+SLG.US,D,20170405,000000,77.0815,77.9182,76.8288,76.9366,701202.76356394,0
+SLG.US,D,20170406,000000,76.8374,78.1737,76.5228,77.903,809271.29698591,0
+SLG.US,D,20170407,000000,77.9326,78.4338,77.1127,77.1919,1118314.7583193,0
+SLG.US,D,20170410,000000,77.4007,78.0735,77.1053,77.8287,638787.45984344,0
+SLG.US,D,20170411,000000,77.7305,78.3796,77.5218,78.23,710786.63701731,0
+SLG.US,D,20170412,000000,78.2709,78.536,77.8859,78.1194,615305.65846051,0
+SLG.US,D,20170413,000000,78.0374,78.0592,77.2578,77.3692,361356.61754629,0
+SLG.US,D,20170417,000000,77.4084,78.7447,77.352,78.7181,546550.41524592,0
+SLG.US,D,20170418,000000,78.355,78.8705,77.5465,77.8955,559411.79506688,0
+SLG.US,D,20170419,000000,78.1042,78.4511,77.1615,77.437,825296.87629625,0
+SLG.US,D,20170420,000000,76.6896,77.4245,75.1884,76.6458,1829728.7797181,0
+SLG.US,D,20170421,000000,76.5838,77.458,76.3579,77.2319,1389366.8430251,0
+SLG.US,D,20170424,000000,77.8859,78.0127,76.1206,76.7992,1442943.1611032,0
+SLG.US,D,20170425,000000,76.7992,77.7142,76.5143,77.6551,1047949.0886405,0
+SLG.US,D,20170426,000000,77.458,77.6334,76.0244,76.0531,1175899.831785,0
+SLG.US,D,20170427,000000,75.9778,76.2588,75.1331,75.4153,793754.54949,0
+SLG.US,D,20170428,000000,75.3257,75.5134,74.627,75.2733,944693.9992693,0
+SLG.US,D,20170501,000000,75.4229,75.9386,75.1331,75.7412,659605.50044932,0
+SLG.US,D,20170502,000000,75.809,76.3732,75.2428,76.1903,1061702.2355589,0
+SLG.US,D,20170503,000000,76.4046,76.4046,75.0531,75.4382,695341.23088919,0
+SLG.US,D,20170504,000000,75.3257,75.399,74.4526,75.2171,1058201.2628479,0
+SLG.US,D,20170505,000000,75.3496,75.9699,75.1809,75.6786,467221.96166863,0
+SLG.US,D,20170508,000000,75.8174,76.0531,74.771,75.1331,750767.1788411,0
+SLG.US,D,20170509,000000,75.0617,75.1617,74.0342,74.2399,704897.82676074,0
+SLG.US,D,20170510,000000,74.0485,75.1741,73.9263,74.7632,603096.84232732,0
+SLG.US,D,20170511,000000,74.4526,74.5613,73.288,74.2192,897379.98449106,0
+SLG.US,D,20170512,000000,74.079,74.4373,73.5576,73.6785,589356.28506202,0
+SLG.US,D,20170515,000000,73.7215,74.7632,73.2944,73.6928,814252.60307857,0
+SLG.US,D,20170516,000000,73.7072,73.7072,73.041,73.3384,729714.13137657,0
+SLG.US,D,20170517,000000,72.6187,74.3268,72.2279,73.1754,1070711.1815188,0
+SLG.US,D,20170518,000000,73.3251,74.2192,72.7932,73.0695,1327272.5754597,0
+SLG.US,D,20170519,000000,73.0543,74.0342,72.8656,73.3459,1499497.9812867,0
+SLG.US,D,20170522,000000,73.5376,74.1369,73.3888,73.5299,777996.50030891,0
+SLG.US,D,20170523,000000,73.6233,74.402,73.3735,73.8186,594835.9315915,0
+SLG.US,D,20170524,000000,74.0178,74.2582,73.2516,73.288,734596.81851963,0
+SLG.US,D,20170525,000000,73.3803,73.9494,73.1914,73.6472,1145465.3944551,0
+SLG.US,D,20170526,000000,73.7072,73.9742,72.7988,73.0543,635581.29484362,0
+SLG.US,D,20170530,000000,73.1611,73.4547,72.6024,72.611,1004837.9197357,0
+SLG.US,D,20170531,000000,72.5949,73.1458,72.3031,72.4708,1702858.6484683,0
+SLG.US,D,20170601,000000,72.3986,73.7968,72.3603,73.6853,1127993.0541713,0
+SLG.US,D,20170602,000000,73.9494,74.3877,73.5223,74.1009,1031936.0989832,0
+SLG.US,D,20170605,000000,74.0569,74.2582,73.5223,74.0007,613544.15615859,0
+SLG.US,D,20170606,000000,73.9808,73.9808,72.7454,72.9293,1027632.5358846,0
+SLG.US,D,20170607,000000,73.1228,73.4641,72.9209,73.4041,952348.50837885,0
+SLG.US,D,20170608,000000,73.4794,74.7232,73.1611,74.28,980417.14005602,0
+SLG.US,D,20170609,000000,74.3191,76.4046,74.1296,76.1682,1183448.3779805,0
+SLG.US,D,20170612,000000,76.296,78.1909,76.1073,77.6999,1749174.9332352,0
+SLG.US,D,20170613,000000,76.8516,77.5886,76.176,76.8754,1051514.0587548,0
+SLG.US,D,20170614,000000,77.1557,77.3854,75.9318,76.2121,860687.4404125,0
+SLG.US,D,20170615,000000,75.7899,76.5524,75.7899,76.0817,740675.52271109,0
+SLG.US,D,20170616,000000,76.2875,76.296,75.4599,75.8374,1842243.9440778,0
+SLG.US,D,20170619,000000,75.7259,75.8853,75.1331,75.4229,878837.52369033,0
+SLG.US,D,20170620,000000,75.4752,75.8318,74.8568,75.5535,956623.74475787,0
+SLG.US,D,20170621,000000,75.8936,77.1376,75.8936,76.416,1876578.0264679,0
+SLG.US,D,20170622,000000,76.501,77.2578,76.0996,76.2512,1408312.1727263,0
+SLG.US,D,20170623,000000,76.2588,77.5636,76.2588,76.5838,823776.6756795,0
+SLG.US,D,20170626,000000,76.8461,77.1473,76.4599,76.5591,616614.98238716,0
+SLG.US,D,20170627,000000,76.416,76.8916,75.9318,76.0148,910940.09006134,0
+SLG.US,D,20170628,000000,76.4438,76.7525,76.1978,76.4046,909362.18686771,0
+SLG.US,D,20170629,000000,76.2436,76.5838,75.9472,76.4046,1531875.4217512,0
+SLG.US,D,20170630,000000,76.6896,76.8823,76.1149,76.4533,1472334.755498,0
+SLG.US,D,20170703,000000,76.6543,77.903,76.416,77.6876,581035.57347378,0
+SLG.US,D,20170705,000000,77.6171,77.9564,76.3579,76.5363,771737.34442245,0
+SLG.US,D,20170706,000000,76.501,76.501,74.1296,74.2486,1239949.6921382,0
+SLG.US,D,20170707,000000,74.2399,74.4982,73.6166,74.0095,1014796.33537,0
+SLG.US,D,20170710,000000,74.1369,74.3411,72.7692,72.7845,723914.49782976,0
+SLG.US,D,20170711,000000,72.7692,72.7692,71.697,71.8637,1304920.6954463,0
+SLG.US,D,20170712,000000,72.4366,73.222,72.1383,72.7845,1490423.9887855,0
+SLG.US,D,20170713,000000,73.4336,74.8568,73.1228,74.8006,1383063.6233527,0
+SLG.US,D,20170714,000000,75.1255,75.9157,74.9511,75.6489,810534.45885102,0
+SLG.US,D,20170717,000000,75.5897,76.3579,75.1694,75.7803,917860.20273767,0
+SLG.US,D,20170718,000000,75.6193,75.9556,74.4279,74.6756,1110867.9784866,0
+SLG.US,D,20170719,000000,74.7375,75.8374,74.7375,75.8032,601969.01923347,0
+SLG.US,D,20170720,000000,75.1389,75.9318,72.5815,73.0828,2047615.8083486,0
+SLG.US,D,20170721,000000,73.0343,74.1562,73.0343,73.6634,1308611.5620919,0
+SLG.US,D,20170724,000000,73.5946,73.9742,73.5813,73.7137,878141.94535431,0
+SLG.US,D,20170725,000000,73.9218,73.9425,73.5005,73.7291,894308.10912471,0
+SLG.US,D,20170726,000000,73.6023,74.0647,73.4937,73.5946,942553.75823539,0
+SLG.US,D,20170727,000000,73.5442,74.4689,73.2459,74.2963,860522.72578391,0
+SLG.US,D,20170728,000000,74.3639,75.319,74.3411,74.6175,803962.65991158,0
+SLG.US,D,20170731,000000,74.8843,74.8843,74.079,74.627,841950.88912587,0
+SLG.US,D,20170801,000000,74.8072,76.0817,74.5534,75.195,1362594.9456214,0
+SLG.US,D,20170802,000000,74.9111,75.4752,73.9742,74.3191,619786.52584085,0
+SLG.US,D,20170803,000000,74.2019,74.4279,73.8712,73.9035,1326293.729928,0
+SLG.US,D,20170804,000000,73.8797,74.587,73.8481,74.1296,561606.59126441,0
+SLG.US,D,20170807,000000,74.1227,74.2192,73.8111,73.9159,618159.31317241,0
+SLG.US,D,20170808,000000,73.8186,74.079,73.4861,73.6023,623337.85716428,0
+SLG.US,D,20170809,000000,73.6472,73.7968,73.2049,73.4937,773304.75623847,0
+SLG.US,D,20170810,000000,73.1306,73.5005,72.2602,72.2813,1142648.4595647,0
+SLG.US,D,20170811,000000,72.0926,72.4253,70.5837,71.5396,1303420.4284469,0
+SLG.US,D,20170814,000000,71.9713,72.9007,71.5816,72.5281,977392.47588897,0
+SLG.US,D,20170815,000000,72.5108,72.5108,71.2508,71.8771,682926.7837547,0
+SLG.US,D,20170816,000000,71.7714,72.3242,71.5169,71.6827,1080852.1471236,0
+SLG.US,D,20170817,000000,71.2938,71.7572,70.5655,70.5655,865364.49655428,0
+SLG.US,D,20170818,000000,70.453,70.7876,69.4866,69.7107,819232.86003347,0
+SLG.US,D,20170821,000000,69.718,70.7876,69.4657,70.4312,702874.04001836,0
+SLG.US,D,20170822,000000,70.476,70.5999,69.5172,70.0767,725330.83380809,0
+SLG.US,D,20170823,000000,70.0146,71.3701,69.7973,70.9098,1040373.2648631,0
+SLG.US,D,20170824,000000,70.8857,71.0736,70.1005,70.1643,1092412.5961201,0
+SLG.US,D,20170825,000000,70.4235,71.0793,69.8298,70.7056,472561.02373805,0
+SLG.US,D,20170828,000000,70.9946,71.3939,69.6534,69.9717,724699.25287553,0
+SLG.US,D,20170829,000000,69.7908,69.9995,69.2703,69.4866,467178.9470204,0
+SLG.US,D,20170830,000000,69.3931,70.251,68.9661,70.1311,604691.53172516,0
+SLG.US,D,20170831,000000,70.3826,70.5913,69.4256,69.6448,1706015.5039934,0
+SLG.US,D,20170901,000000,69.7536,70.5541,69.4351,70.171,558378.39437158,0
+SLG.US,D,20170905,000000,69.8908,70.2043,68.5935,69.1758,1477383.2064073,0
+SLG.US,D,20170906,000000,69.4141,70.1311,69.1758,69.7611,946468.09122438,0
+SLG.US,D,20170907,000000,69.7107,70.0213,69.0089,69.6163,803940.62801858,0
+SLG.US,D,20170908,000000,69.4657,69.7021,68.8975,68.9728,1155082.8403167,0
+SLG.US,D,20170911,000000,69.3388,69.9051,69.2473,69.8049,838813.96721831,0
+SLG.US,D,20170912,000000,69.8192,70.2882,69.3188,69.4933,962914.37477717,0
+SLG.US,D,20170913,000000,69.3056,69.5876,69.0443,69.4579,940736.65163207,0
+SLG.US,D,20170914,000000,69.6591,71.0337,69.5494,70.6981,2410388.7618732,0
+SLG.US,D,20170915,000000,70.8525,71.1422,69.8908,71.1355,3022284.7226082,0
+SLG.US,D,20170918,000000,71.3004,71.3215,70.352,70.9478,1122550.1274634,0
+SLG.US,D,20170919,000000,70.8525,70.9736,69.542,69.6163,1607362.9819828,0
+SLG.US,D,20170920,000000,69.7107,70.6552,69.6381,70.6141,1093664.2174699,0
+SLG.US,D,20170921,000000,70.8457,73.6081,70.6419,73.0782,2016589.6573212,0
+SLG.US,D,20170922,000000,73.1228,74.1494,72.6397,72.7454,1104126.2192298,0
+SLG.US,D,20170925,000000,72.5348,73.7816,72.5348,73.4937,959462.7115411,0
+SLG.US,D,20170926,000000,73.4861,74.7232,73.4041,74.4763,1571198.1541985,0
+SLG.US,D,20170927,000000,74.2275,74.548,73.1458,73.1611,1374312.7652821,0
+SLG.US,D,20170928,000000,73.0782,73.8387,72.5871,72.8075,1105944.3749708,0
+SLG.US,D,20170929,000000,72.5871,73.8263,72.5108,73.7816,1180320.8983128,0
+SLG.US,D,20171002,000000,73.7739,74.6823,73.7739,74.382,1262754.7996647,0
+SLG.US,D,20171003,000000,74.382,75.4545,74.382,75.1694,1106791.0291445,0
+SLG.US,D,20171004,000000,75.0168,76.0586,74.9292,76.0148,943880.91750396,0
+SLG.US,D,20171005,000000,76.0817,76.8754,75.9157,75.9995,1479245.4259343,0
+SLG.US,D,20171006,000000,75.7726,76.5448,75.3409,76.4675,1183635.1245021,0
+SLG.US,D,20171009,000000,75.9318,76.2283,75.6489,75.9929,988839.61800715,0
+SLG.US,D,20171010,000000,76.1978,77.0441,75.4545,76.0901,1393914.8552222,0
+SLG.US,D,20171011,000000,76.2035,76.8516,76.1978,76.3961,934012.7277172,0
+SLG.US,D,20171012,000000,76.2588,76.6152,76.0442,76.3418,664593.10136857,0
+SLG.US,D,20171013,000000,76.7755,76.7755,75.3496,75.3639,1707351.056364,0
+SLG.US,D,20171016,000000,75.319,75.7803,74.8568,74.9034,1602290.4009048,0
+SLG.US,D,20171017,000000,74.8623,75.2132,74.2344,74.2877,1267751.8428239,0
+SLG.US,D,20171018,000000,74.3411,74.7862,73.8712,73.9361,1210947.327853,0
+SLG.US,D,20171019,000000,72.2116,72.491,70.3816,71.8438,3100056.2557471,0
+SLG.US,D,20171020,000000,72.1964,72.1964,70.8029,70.9267,1354491.40555,0
+SLG.US,D,20171023,000000,71.0774,71.5539,70.8487,71.3062,828765.32573651,0
+SLG.US,D,20171024,000000,71.1003,71.4348,70.003,70.0528,1832373.6560155,0
+SLG.US,D,20171025,000000,70.1356,70.476,69.1425,69.763,1368956.9170087,0
+SLG.US,D,20171026,000000,70.2063,70.453,69.4409,69.8211,1292021.5466658,0
+SLG.US,D,20171027,000000,70.514,70.514,69.2235,69.5209,1080989.5841706,0
+SLG.US,D,20171030,000000,69.5352,69.7744,68.3933,68.8384,1630325.4601738,0
+SLG.US,D,20171031,000000,68.9242,69.7774,68.4315,69.6744,1439193.5427428,0
+SLG.US,D,20171101,000000,69.6677,70.003,69.2159,69.3179,929262.2319321,0
+SLG.US,D,20171102,000000,69.2016,69.8936,68.8861,69.3179,973303.98603152,0
+SLG.US,D,20171103,000000,69.0338,69.2464,68.4153,68.562,1049161.8918929,0
+SLG.US,D,20171106,000000,68.7726,69.6095,68.745,69.4008,1088554.9165702,0
+SLG.US,D,20171107,000000,69.6305,70.514,69.6228,70.2404,1440570.0114862,0
+SLG.US,D,20171108,000000,70.2235,70.9707,70.0242,70.6646,1935628.7453866,0
+SLG.US,D,20171109,000000,70.6007,72.0896,70.2063,71.9095,1189680.2562851,0
+SLG.US,D,20171110,000000,71.4434,73.1154,71.3939,72.7378,1090533.5903888,0
+SLG.US,D,20171113,000000,72.9952,73.426,72.6024,72.8656,1283457.4351168,0
+SLG.US,D,20171114,000000,72.633,74.1369,72.2032,72.8512,1385005.5773496,0
+SLG.US,D,20171115,000000,72.6397,73.3583,71.9925,72.9362,922327.43132711,0
+SLG.US,D,20171116,000000,72.9952,74.0485,72.9952,73.4127,1127518.8439029,0
+SLG.US,D,20171117,000000,73.0961,73.9218,73.0961,73.4547,1119599.9520775,0
+SLG.US,D,20171120,000000,73.4336,73.7596,72.9293,73.1973,1056605.5243125,0
+SLG.US,D,20171121,000000,73.2049,73.631,72.8864,73.5946,1244813.4948015,0
+SLG.US,D,20171122,000000,73.3735,73.7653,72.8512,73.366,1082673.450278,0
+SLG.US,D,20171124,000000,73.7072,73.7816,73.2277,73.5376,288742.64564405,0
+SLG.US,D,20171127,000000,73.6634,74.0095,73.1306,73.7072,811619.26729665,0
+SLG.US,D,20171128,000000,73.6472,73.6634,72.5444,73.4641,1852724.8303175,0
+SLG.US,D,20171129,000000,73.5509,74.7375,73.0896,74.4459,1136292.7830043,0
+SLG.US,D,20171130,000000,74.6423,74.8072,74.2105,74.4459,1813666.4805862,0
+SLG.US,D,20171201,000000,74.7319,75.1093,73.9742,74.3037,1472401.9003147,0
+SLG.US,D,20171204,000000,74.9206,75.809,74.9206,75.6945,1269714.7795762,0
+SLG.US,D,20171205,000000,77.2176,77.2176,74.5613,74.7232,1367813.3568484,0
+SLG.US,D,20171206,000000,75.0168,75.0168,74.1494,74.5613,1306822.7822082,0
+SLG.US,D,20171207,000000,74.6909,74.6909,74.0485,74.1419,1226324.5400266,0
+SLG.US,D,20171208,000000,74.5213,75.0168,73.9263,74.7167,1442645.2059789,0
+SLG.US,D,20171211,000000,74.7452,75.2581,74.6231,74.7167,1666316.1310898,0
+SLG.US,D,20171212,000000,74.8158,75.4599,74.8072,75.0168,936613.54022851,0
+SLG.US,D,20171213,000000,75.1389,75.4752,74.9292,74.9292,912804.40786393,0
+SLG.US,D,20171214,000000,75.1617,75.4153,74.8901,75.1017,887233.77319743,0
+SLG.US,D,20171215,000000,75.4229,75.8452,75.0016,75.1741,2615892.8175021,0
+SLG.US,D,20171218,000000,75.4831,76.1597,75.0531,75.5811,1639454.0078385,0
+SLG.US,D,20171219,000000,75.4831,75.642,73.9665,73.9932,3015697.1866023,0
+SLG.US,D,20171220,000000,73.9159,74.28,72.0716,72.083,1546694.4926357,0
+SLG.US,D,20171221,000000,72.2374,72.5045,71.8733,72.1812,1438352.1342578,0
+SLG.US,D,20171222,000000,72.5187,73.0782,72.2116,72.8512,901017.34511095,0
+SLG.US,D,20171226,000000,73.0343,73.5223,72.7493,73.0782,949106.67269511,0
+SLG.US,D,20171227,000000,73.3384,73.4937,72.8075,73.3013,905159.34099424,0
+SLG.US,D,20171228,000000,73.222,73.7443,73.1697,73.5005,1028789.7348358,0
+SLG.US,D,20171229,000000,73.7137,74.4106,73.6023,74.0933,1019704.2018193,0
+SLG.US,D,20180102,000000,74.178,74.2275,73.6166,73.8873,1145642.6987367,0
+SLG.US,D,20180103,000000,74.1161,74.2963,73.8186,74.1094,710037.55265542,0
+SLG.US,D,20180104,000000,73.9494,74.1009,72.5691,72.5691,1204135.2763661,0
+SLG.US,D,20180105,000000,72.8427,73.4336,72.7568,73.3088,813719.64109562,0
+SLG.US,D,20180108,000000,73.1697,73.4127,72.4796,72.955,1150160.2859388,0
+SLG.US,D,20180109,000000,72.7483,73.0382,72.3538,72.406,1416447.1869309,0
+SLG.US,D,20180110,000000,72.1422,72.1422,70.2395,70.5362,1353762.2548055,0
+SLG.US,D,20180111,000000,70.8448,70.9878,70.0852,70.2776,904925.38327337,0
+SLG.US,D,20180112,000000,70.3721,70.3959,69.9107,70.0852,839892.48083736,0
+SLG.US,D,20180116,000000,70.2844,70.8886,69.6973,69.7344,946905.58167102,0
+SLG.US,D,20180117,000000,70.1471,70.3206,69.314,69.7933,1157917.6105489,0
+SLG.US,D,20180118,000000,69.827,69.827,69.0024,69.0882,1169461.2733412,0
+SLG.US,D,20180119,000000,69.1377,69.5381,68.238,68.9414,2315490.0547742,0
+SLG.US,D,20180122,000000,68.9185,70.5665,68.9185,70.4435,1606955.9165313,0
+SLG.US,D,20180123,000000,70.6095,71.3644,70.4683,71.3196,1131412.1941366,0
+SLG.US,D,20180124,000000,71.311,71.6588,70.8448,71.1938,1332321.0263693,0
+SLG.US,D,20180125,000000,70.4807,71.2775,69.4426,70.8354,1474518.01118,0
+SLG.US,D,20180126,000000,72.0269,72.8627,70.7715,71.8838,1344929.5639895,0
+SLG.US,D,20180129,000000,71.8628,72.6616,71.1938,72.287,1755736.2407969,0
+SLG.US,D,20180130,000000,72.2249,72.6711,71.798,72.0811,1840129.9314879,0
+SLG.US,D,20180131,000000,72.3538,73.8263,72.1249,73.7968,2196504.1938039,0
+SLG.US,D,20180201,000000,73.7596,74.1369,72.6558,73.0466,1638630.4346956,0
+SLG.US,D,20180202,000000,72.5291,72.9856,71.512,71.9981,1943156.308827,0
+SLG.US,D,20180205,000000,71.7132,71.8389,68.745,68.745,2435996.1163615,0
+SLG.US,D,20180206,000000,67.7746,69.5238,66.954,68.603,3335588.732392,0
+SLG.US,D,20180207,000000,68.4038,69.52,68.1111,68.1692,1491556.0084305,0
+SLG.US,D,20180208,000000,68.0225,69.1377,66.5185,66.5185,1874795.5414107,0
+SLG.US,D,20180209,000000,66.9159,68.3095,65.6739,67.6871,2398937.4232041,0
+SLG.US,D,20180212,000000,67.7661,68.4201,65.7912,68.0445,1357121.5939185,0
+SLG.US,D,20180213,000000,68.0225,69.2063,67.4716,68.8765,1243961.594939,0
+SLG.US,D,20180214,000000,68.3637,69.3226,67.5613,68.8538,1532008.662247,0
+SLG.US,D,20180215,000000,69.1026,70.4521,68.9022,70.1404,1416670.6532741,0
+SLG.US,D,20180216,000000,70.0852,70.9383,70.0204,70.6228,871507.19814916,0
+SLG.US,D,20180220,000000,70.3721,71.5836,70.314,70.658,1421112.7025572,0
+SLG.US,D,20180221,000000,70.4969,71.4654,69.3656,69.3741,1882754.3004713,0
+SLG.US,D,20180222,000000,69.4924,71.3196,69.417,70.4112,1206881.9190264,0
+SLG.US,D,20180223,000000,70.8448,71.7018,70.0386,71.6673,588306.09816253,0
+SLG.US,D,20180226,000000,71.8925,72.0269,71.208,71.9887,758427.98277721,0
+SLG.US,D,20180227,000000,72.1032,72.6424,70.3645,70.3959,1306604.5615538,0
+SLG.US,D,20180228,000000,70.7972,72.2583,70.4388,71.1497,1998585.4041922,0
+SLG.US,D,20180301,000000,70.7619,72.0525,70.1729,70.9678,1680507.8175925,0
+SLG.US,D,20180302,000000,70.6886,71.8771,69.925,71.8325,1382827.5673562,0
+SLG.US,D,20180305,000000,71.0116,72.855,70.8562,72.2432,1844599.2583529,0
+SLG.US,D,20180306,000000,72.1954,73.3583,71.8056,73.288,951998.09636644,0
+SLG.US,D,20180307,000000,72.9169,73.8263,72.5891,73.4708,1357454.1705891,0
+SLG.US,D,20180308,000000,73.7816,73.7816,72.7958,73.0247,1037449.3179212,0
+SLG.US,D,20180309,000000,73.1973,73.2459,71.798,73.1228,1089156.0725078,0
+SLG.US,D,20180312,000000,73.0095,73.5005,72.6864,73.2593,1519758.9297412,0
+SLG.US,D,20180313,000000,73.6785,73.6785,72.0868,72.3021,1264731.3752078,0
+SLG.US,D,20180314,000000,72.6272,72.7215,71.9659,72.4653,1067960.3423076,0
+SLG.US,D,20180315,000000,72.612,72.6711,71.739,72.2249,1037299.2912213,0
+SLG.US,D,20180316,000000,72.1249,73.0095,71.739,72.635,3360147.998256,0
+SLG.US,D,20180319,000000,72.6711,72.6711,71.635,72.1344,1005150.5627887,0
+SLG.US,D,20180320,000000,72.2022,72.7483,71.1146,71.635,1108130.7780662,0
+SLG.US,D,20180321,000000,71.6798,72.0324,70.8402,71.1938,1149219.2093664,0
+SLG.US,D,20180322,000000,70.9611,72.0963,70.476,70.514,823587.8308824,0
+SLG.US,D,20180323,000000,70.5362,70.6886,67.994,68.2312,1520954.9467895,0
+SLG.US,D,20180326,000000,68.8222,69.4781,67.8472,69.3284,1108824.2581266,0
+SLG.US,D,20180327,000000,69.2855,70.8115,68.2094,69.7135,1026060.9275176,0
+SLG.US,D,20180328,000000,70.1242,72.1096,70.1242,71.9363,1129254.1177609,0
+SLG.US,D,20180329,000000,71.9457,72.406,71.3681,71.6798,1045553.9071304,0
+SLG.US,D,20180402,000000,71.7463,71.9753,70.0279,70.598,1124906.4908763,0
+SLG.US,D,20180403,000000,70.6562,71.96,70.003,71.6579,1277386.0748898,0
+SLG.US,D,20180404,000000,71.1681,72.0554,70.5352,71.3004,1678515.504983,0
+SLG.US,D,20180405,000000,71.5396,71.5396,70.3596,71.065,847362.34170084,0
+SLG.US,D,20180406,000000,70.8562,71.5396,69.7543,69.9698,1285286.0822356,0
+SLG.US,D,20180409,000000,70.1595,70.7228,69.7517,69.9164,756386.3606929,0
+SLG.US,D,20180410,000000,70.2872,70.9554,69.7259,70.4654,876654.2680082,0
+SLG.US,D,20180411,000000,69.9995,71.1327,69.6868,70.4073,651980.36719712,0
+SLG.US,D,20180412,000000,70.4789,70.5026,69.561,70.3246,1199697.4236341,0
+SLG.US,D,20180413,000000,70.3596,70.5904,69.785,70.4273,983547.76713701,0
+SLG.US,D,20180416,000000,70.8773,71.7543,70.2567,71.4471,1055344.460723,0
+SLG.US,D,20180417,000000,71.5313,72.3976,71.1079,71.8646,846397.13496005,0
+SLG.US,D,20180418,000000,72.1746,72.4708,71.2185,71.4406,1014244.4889073,0
+SLG.US,D,20180419,000000,71.5233,72.7082,70.2492,71.8399,1167662.0020799,0
+SLG.US,D,20180420,000000,71.777,72.6424,70.4349,71.065,1137479.3578127,0
+SLG.US,D,20180423,000000,71.227,71.6189,70.6809,71.227,1032235.1032453,0
+SLG.US,D,20180424,000000,71.005,71.4797,70.4273,71.1898,970927.68900124,0
+SLG.US,D,20180425,000000,71.1251,71.7846,70.6428,71.3548,1160289.7110282,0
+SLG.US,D,20180426,000000,71.4872,72.7418,71.3387,72.3003,1126958.6043382,0
+SLG.US,D,20180427,000000,72.0049,73.6176,71.9152,73.0046,1534853.9238569,0
+SLG.US,D,20180430,000000,73.3441,73.4708,72.2412,72.3519,1549798.8912726,0
+SLG.US,D,20180501,000000,72.3976,73.1,71.9078,72.6711,2044833.4950046,0
+SLG.US,D,20180502,000000,72.3155,72.4366,70.7611,71.8133,1633188.5571255,0
+SLG.US,D,20180503,000000,71.6579,72.4708,71.5673,72.183,3185520.0669549,0
+SLG.US,D,20180504,000000,72.1746,74.3125,72.1603,73.9665,1491200.3507293,0
+SLG.US,D,20180507,000000,74.4106,74.5328,74.0095,74.2963,1074655.939503,0
+SLG.US,D,20180508,000000,74.1562,74.4927,73.7215,74.2275,1016765.5669488,0
+SLG.US,D,20180509,000000,74.2019,74.871,73.9425,74.7004,827833.6914041,0
+SLG.US,D,20180510,000000,74.9777,75.3047,74.484,74.9292,818454.39981428,0
+SLG.US,D,20180511,000000,75.033,75.236,73.9263,74.0866,830351.62203223,0
+SLG.US,D,20180514,000000,74.079,74.2582,72.9942,73.2563,1557735.6184399,0
+SLG.US,D,20180515,000000,72.7578,72.9076,71.1765,71.4215,1824877.566708,0
+SLG.US,D,20180516,000000,71.5826,71.7874,70.3102,70.414,1637858.269303,0
+SLG.US,D,20180517,000000,70.3749,70.7801,69.7764,70.007,1336945.6256228,0
+SLG.US,D,20180518,000000,69.9927,70.2806,69.5457,69.785,3299421.806332,0
+SLG.US,D,20180521,000000,70.0862,71.0926,69.2587,70.5485,1488646.7494172,0
+SLG.US,D,20180522,000000,70.5531,70.7914,69.8956,70.4216,1277258.0800827,0
+SLG.US,D,20180523,000000,70.4484,71.4471,70.3397,71.2338,1549693.9774964,0
+SLG.US,D,20180524,000000,71.287,71.574,70.5646,70.8562,852005.82543422,0
+SLG.US,D,20180525,000000,70.8857,71.0212,70.5416,70.962,583795.85492489,0
+SLG.US,D,20180529,000000,70.5255,71.2185,70.1976,70.7839,1185690.3853773,0
+SLG.US,D,20180530,000000,70.9887,72.3155,70.6562,71.9915,818589.73858555,0
+SLG.US,D,20180531,000000,71.635,72.3755,70.9811,72.1926,2022382.9960413,0
+SLG.US,D,20180601,000000,72.6215,72.6215,71.8646,72.5357,1073930.9853097,0
+SLG.US,D,20180604,000000,72.8055,72.8055,71.9753,72.7578,1430270.6260794,0
+SLG.US,D,20180605,000000,72.9132,73.3231,72.5118,72.7903,1438020.6067251,0
+SLG.US,D,20180606,000000,72.6864,73.4708,72.6864,73.3306,770301.07482665,0
+SLG.US,D,20180607,000000,73.3878,73.5748,72.7255,73.1,846146.39103499,0
+SLG.US,D,20180608,000000,73.0867,73.3163,72.7017,72.9505,542258.3926627,0
+SLG.US,D,20180611,000000,72.9076,72.9076,72.183,72.1983,635521.49399119,0
+SLG.US,D,20180612,000000,72.1983,72.7578,71.9686,72.1383,1588283.3626482,0
+SLG.US,D,20180613,000000,72.1983,72.2631,70.717,70.9098,1839038.8282157,0
+SLG.US,D,20180614,000000,71.2033,72.5196,71.1965,72.4301,1555847.170469,0
+SLG.US,D,20180615,000000,72.4708,73.8481,72.2937,73.5223,2718074.638943,0
+SLG.US,D,20180618,000000,73.3574,73.9312,73.02,73.8712,1864373.4068858,0
+SLG.US,D,20180619,000000,73.508,74.0723,73.3794,73.5585,1259353.4950412,0
+SLG.US,D,20180620,000000,73.7014,74.6909,73.5794,74.5213,703332.51322025,0
+SLG.US,D,20180621,000000,74.4763,74.8901,74.0247,74.1723,1372935.247401,0
+SLG.US,D,20180622,000000,74.5268,75.2503,74.079,75.2037,1331244.6110257,0
+SLG.US,D,20180625,000000,75.2808,75.3257,74.0524,74.4763,1036138.9448567,0
+SLG.US,D,20180626,000000,74.5936,74.7508,74.0647,74.1419,1360291.0390968,0
+SLG.US,D,20180627,000000,74.4459,75.0168,73.8111,74.1723,818859.36699031,0
+SLG.US,D,20180628,000000,74.1886,75.4831,74.1886,75.2265,888949.11343783,0
+SLG.US,D,20180629,000000,75.2503,76.4599,74.7567,75.0245,1801756.6687151,0
+SLG.US,D,20180702,000000,75.0016,75.4545,73.8254,74.9034,961523.21810514,0
+SLG.US,D,20180703,000000,75.1093,75.9929,74.6423,75.5897,494760.77877614,0
+SLG.US,D,20180705,000000,75.7651,76.5754,75.5612,76.5295,885840.51824984,0
+SLG.US,D,20180706,000000,76.6972,77.3769,76.416,76.6543,661414.21395055,0
+SLG.US,D,20180709,000000,76.6621,76.8679,75.9556,76.5143,532150.99946624,0
+SLG.US,D,20180710,000000,76.4208,76.639,75.9472,76.1291,988964.4654008,0
+SLG.US,D,20180711,000000,76.1206,76.5085,75.9318,75.9778,442492.73548703,0
+SLG.US,D,20180712,000000,76.3418,76.8823,75.8853,76.723,978121.62663337,0
+SLG.US,D,20180713,000000,76.8916,77.0815,76.5143,76.8461,721478.39994704,0
+SLG.US,D,20180716,000000,76.5448,76.6745,75.5973,76.0901,954412.16235615,0
+SLG.US,D,20180717,000000,76.1682,76.336,74.7319,74.7862,890943.52432287,0
+SLG.US,D,20180718,000000,74.7862,75.2132,74.3763,75.095,1489267.8389721,0
+SLG.US,D,20180719,000000,75.0016,76.5591,73.9942,75.869,1137404.8690316,0
+SLG.US,D,20180720,000000,75.5059,75.7412,74.0494,74.118,1265197.192374,0
+SLG.US,D,20180723,000000,74.2513,74.3763,73.1144,74.3639,1339230.6476679,0
+SLG.US,D,20180724,000000,74.4689,75.2265,73.8311,74.6346,1032157.467051,0
+SLG.US,D,20180725,000000,74.5613,75.5535,74.5613,75.4229,636334.57575653,0
+SLG.US,D,20180726,000000,75.5612,75.7326,75.0692,75.7176,723409.86256638,0
+SLG.US,D,20180727,000000,76.0817,76.176,74.9292,75.2037,839381.55074739,0
+SLG.US,D,20180730,000000,75.033,75.523,74.771,75.0245,708226.7408787,0
+SLG.US,D,20180731,000000,75.3639,77.1786,74.9435,76.9526,1132251.5043462,0
+SLG.US,D,20180801,000000,76.5085,77.4902,76.3485,77.4169,614599.58874687,0
+SLG.US,D,20180802,000000,77.0815,77.5055,76.8374,76.9986,382124.29953964,0
+SLG.US,D,20180803,000000,77.088,77.9487,76.7897,77.9106,582737.2749233,0
+SLG.US,D,20180806,000000,77.9879,78.778,77.6801,78.7447,561976.93689431,0
+SLG.US,D,20180807,000000,78.8295,79.369,78.23,78.9706,899998.63234432,0
+SLG.US,D,20180808,000000,79.1135,79.1135,78.3948,78.4578,465271.61456957,0
+SLG.US,D,20180809,000000,78.5284,78.5731,78.0814,78.2547,430936.48304162,0
+SLG.US,D,20180810,000000,78.0127,78.3605,77.4512,77.4665,458973.64058596,0
+SLG.US,D,20180813,000000,77.5055,77.6801,76.8995,77.0519,445493.26948556,0
+SLG.US,D,20180814,000000,77.2653,77.5886,76.8916,77.088,590041.37202043,0
+SLG.US,D,20180815,000000,77.088,77.6704,77.0441,77.4007,550578.05511315,0
+SLG.US,D,20180816,000000,77.3769,78.3177,77.313,78.3015,406589.14300528,0
+SLG.US,D,20180817,000000,78.3243,79.2337,78.127,79.003,564482.27786929,0
+SLG.US,D,20180820,000000,79.3462,79.5216,78.5597,78.7408,440647.30216416,0
+SLG.US,D,20180821,000000,78.552,78.638,77.5552,77.5886,607414.04421683,0
+SLG.US,D,20180822,000000,77.3367,77.8125,77.1615,77.2073,357734.99399283,0
+SLG.US,D,20180823,000000,77.2653,77.3854,76.7307,76.7525,508132.03954931,0
+SLG.US,D,20180824,000000,76.624,77.0519,76.5754,77.0147,445320.16175487,0
+SLG.US,D,20180827,000000,77.0757,77.1919,76.4438,77.0147,479345.79764312,0
+SLG.US,D,20180828,000000,77.0966,77.8648,76.8461,77.6801,464783.76551038,0
+SLG.US,D,20180829,000000,77.8505,78.1355,77.437,77.903,522354.15104725,0
+SLG.US,D,20180830,000000,78.1042,78.1194,77.2263,77.5799,355629.37450503,0
+SLG.US,D,20180831,000000,77.5465,77.9879,77.4169,77.9182,843184.67513366,0
+SLG.US,D,20180904,000000,77.7801,78.0898,76.3188,76.7049,536568.91858086,0
+SLG.US,D,20180905,000000,76.4675,77.5218,76.153,76.8679,1282519.5059579,0
+SLG.US,D,20180906,000000,77.0815,77.1786,76.6621,76.8516,1137614.6965841,0
+SLG.US,D,20180907,000000,76.4675,76.5754,75.2808,75.3124,1953667.6200617,0
+SLG.US,D,20180910,000000,75.9318,76.5143,75.1017,75.1169,1610127.4599851,0
+SLG.US,D,20180911,000000,74.6909,75.5134,74.627,75.1617,803565.03669988,0
+SLG.US,D,20180912,000000,75.1454,75.7022,74.8623,75.5811,824767.06172658,0
+SLG.US,D,20180913,000000,75.9699,75.9699,74.9292,75.0779,882280.79382431,0
+SLG.US,D,20180914,000000,74.9292,74.9292,74.0569,74.7939,647195.2498659,0
+SLG.US,D,20180917,000000,74.8319,75.869,74.402,75.8032,1025679.0413724,0
+SLG.US,D,20180918,000000,75.8174,78.3605,75.2808,75.3934,714836.30877755,0
+SLG.US,D,20180919,000000,75.4314,75.523,73.3469,73.5623,890860.6424397,0
+SLG.US,D,20180920,000000,73.6834,74.1439,72.593,74.1379,1158154.715683,0
+SLG.US,D,20180921,000000,74.1027,74.9711,73.7425,74.8233,2236443.8192549,0
+SLG.US,D,20180924,000000,74.7004,74.7471,72.4386,72.8903,793004.41599036,0
+SLG.US,D,20180925,000000,72.8285,73.2277,72.2412,72.8903,755363.45137521,0
+SLG.US,D,20180926,000000,72.9648,73.1058,71.6379,71.6531,746946.2191129,0
+SLG.US,D,20180927,000000,71.9857,72.6024,71.5483,72.5405,858400.32009193,0
+SLG.US,D,20180928,000000,72.4386,73.5872,72.4386,73.4069,1121891.2689491,0
+SLG.US,D,20181001,000000,73.5128,73.79,72.9027,72.9141,999183.06719999,0
+SLG.US,D,20181002,000000,73.0095,73.3316,72.5071,72.7655,1002372.4459956,0
+SLG.US,D,20181003,000000,72.5501,72.9322,72.0743,72.4938,952693.67470245,0
+SLG.US,D,20181004,000000,72.2621,72.2831,71.247,71.4797,557359.68160495,0
+SLG.US,D,20181005,000000,70.9383,71.3215,70.4121,70.8926,754245.07052121,0
+SLG.US,D,20181008,000000,71.0584,71.7179,70.7715,71.3129,1239390.5017111,0
+SLG.US,D,20181009,000000,71.5035,71.6931,70.7124,71.3215,774351.79572467,0
+SLG.US,D,20181010,000000,71.2147,71.4567,70.0793,70.0862,898461.6455234,0
+SLG.US,D,20181011,000000,70.2673,70.4332,67.7395,68.2303,1349521.6399726,0
+SLG.US,D,20181012,000000,69.0481,69.3721,67.4068,67.7977,1001820.599533,0
+SLG.US,D,20181015,000000,67.6403,68.9032,67.6403,67.9739,666577.020876,0
+SLG.US,D,20181016,000000,68.7421,69.9907,68.176,69.764,1025850.0508275,0
+SLG.US,D,20181017,000000,69.4638,70.0279,68.9443,69.3721,734444.6935442,0
+SLG.US,D,20181018,000000,68.8538,70.9088,68.5925,69.6868,2340623.198994,0
+SLG.US,D,20181019,000000,69.8354,70.2836,69.5924,69.8765,956956.32142834,0
+SLG.US,D,20181022,000000,69.9441,70.5255,68.9986,69.1149,863435.13221046,0
+SLG.US,D,20181023,000000,68.505,69.6868,68.3734,69.2215,1193029.1040205,0
+SLG.US,D,20181024,000000,69.153,70.0793,68.6935,68.8299,1318255.2363977,0
+SLG.US,D,20181025,000000,68.9357,70.5875,68.7184,69.9297,913407.66207691,0
+SLG.US,D,20181026,000000,69.4791,69.743,68.2855,68.6344,1121286.9655984,0
+SLG.US,D,20181029,000000,69.2959,70.1691,69.0425,69.8221,942859.05732405,0
+SLG.US,D,20181030,000000,70.1337,70.616,69.397,69.4866,1423930.6865852,0
+SLG.US,D,20181031,000000,69.6791,70.2989,68.6575,68.685,1592175.6637443,0
+SLG.US,D,20181101,000000,68.7698,69.2073,68.1674,69.0396,1182768.5367108,0
+SLG.US,D,20181102,000000,69.0719,69.1233,68.1607,68.7946,1024565.9062071,0
+SLG.US,D,20181105,000000,69.1988,70.1557,69.1988,69.8221,1108757.1133101,0
+SLG.US,D,20181106,000000,70.3425,71.3596,70.005,71.0136,924571.53699943,0
+SLG.US,D,20181107,000000,71.4034,71.8475,70.8793,71.7884,904795.29019092,0
+SLG.US,D,20181108,000000,71.5635,71.8475,71.0784,71.7045,738006.51624524,0
+SLG.US,D,20181109,000000,71.7513,71.9305,70.9173,71.511,770046.13435056,0
+SLG.US,D,20181112,000000,71.5997,72.3765,71.148,71.2375,413484.07637533,0
+SLG.US,D,20181113,000000,71.5243,71.9086,70.9173,71.8181,687443.32181894,0
+SLG.US,D,20181114,000000,72.1658,72.2126,70.8697,71.2375,794230.85803383,0
+SLG.US,D,20181115,000000,70.9173,70.9173,69.6658,70.5531,849461.66636205,0
+SLG.US,D,20181116,000000,70.4855,71.3815,70.4407,71.3815,944137.9562556,0
+SLG.US,D,20181119,000000,71.4567,71.7828,69.8174,70.0936,977571.87844622,0
+SLG.US,D,20181120,000000,69.8022,70.2989,69.4933,69.5828,735856.83297147,0
+SLG.US,D,20181121,000000,69.5218,70.7439,69.274,69.764,671622.32437213,0
+SLG.US,D,20181123,000000,69.6057,69.8221,68.9785,69.333,227780.39772352,0
+SLG.US,D,20181126,000000,69.7869,70.1099,69.2683,69.845,587517.14656572,0
+SLG.US,D,20181127,000000,69.7717,70.2899,69.3569,70.047,603459.84399289,0
+SLG.US,D,20181128,000000,69.9441,70.9811,69.9337,70.9811,760466.45744824,0
+SLG.US,D,20181129,000000,70.8839,71.0372,70.2252,70.616,698103.61061582,0
+SLG.US,D,20181130,000000,71.0136,72.8456,70.7503,72.5738,1922142.0794596,0
+SLG.US,D,20181203,000000,72.8656,73.4508,71.3215,72.406,1337599.2384484,0
+SLG.US,D,20181204,000000,72.3155,72.6397,70.6304,71.128,1834782.4763165,0
+SLG.US,D,20181206,000000,70.4121,72.1183,68.7946,72.0382,1584101.4995299,0
+SLG.US,D,20181207,000000,72.0077,72.0077,69.6791,70.1691,932910.08392961,0
+SLG.US,D,20181210,000000,70.5646,70.5827,69.3895,70.0862,1047855.7153797,0
+SLG.US,D,20181211,000000,70.6447,71.412,69.8288,69.845,844971.35674187,0
+SLG.US,D,20181212,000000,70.3654,70.4197,67.89,67.9139,927180.74261283,0
+SLG.US,D,20181213,000000,67.8118,68.7421,67.6403,67.6403,1167872.8787699,0
+SLG.US,D,20181214,000000,67.3552,67.7395,66.8816,67.1981,1210599.0141161,0
+SLG.US,D,20181217,000000,67.28,67.3715,64.713,64.8504,1525947.7933975,0
+SLG.US,D,20181218,000000,65.1069,65.3089,64.2479,64.4482,1358686.9074591,0
+SLG.US,D,20181219,000000,64.3052,64.5694,62.6792,63.1928,1541746.7589513,0
+SLG.US,D,20181220,000000,62.8306,63.0393,60.4286,60.8253,1907879.051589,0
+SLG.US,D,20181221,000000,60.7071,61.9117,60.2943,60.5735,2262263.0995708,0
+SLG.US,D,20181224,000000,60.5811,60.6946,58.427,58.427,792156.7126789,0
+SLG.US,D,20181226,000000,58.7702,60.5964,57.7817,60.5517,971373.57254995,0
+SLG.US,D,20181227,000000,60.0035,60.3867,58.1573,59.9482,682419.00107804,0
+SLG.US,D,20181228,000000,60.4526,60.8977,59.6032,60.0846,1003435.2225483,0
+SLG.US,D,20181231,000000,60.3277,60.666,59.5078,60.1609,809287.03405232,0
+SLG.US,D,20190102,000000,59.546,59.7139,58.5796,59.1714,977395.62330226,0
+SLG.US,D,20190103,000000,58.8436,60.2933,58.749,58.9285,808191.73422908,0
+SLG.US,D,20190104,000000,59.8081,61.3181,59.141,60.3905,882119.22660901,0
+SLG.US,D,20190107,000000,60.6328,62.4731,60.4954,62.1595,1264485.8769715,0
+SLG.US,D,20190108,000000,62.579,64.8866,62.579,64.6674,1531700.2157451,0
+SLG.US,D,20190109,000000,64.9762,66.2163,64.5407,65.5996,1605831.2408507,0
+SLG.US,D,20190110,000000,65.531,66.6099,65.0048,66.2934,872477.65057875,0
+SLG.US,D,20190111,000000,66.1714,66.7063,65.7074,66.5862,711408.77571,0
+SLG.US,D,20190114,000000,65.9418,66.894,65.6921,66.0266,871597.42399667,0
+SLG.US,D,20190115,000000,66.1323,66.933,65.5815,66.6509,625138.17756341,0
+SLG.US,D,20190116,000000,66.8329,67.3562,66.7196,67.3124,736189.40964194,0
+SLG.US,D,20190117,000000,67.0207,67.7165,66.9741,67.6852,481274.11284917,0
+SLG.US,D,20190118,000000,67.5201,67.9139,67.3124,67.89,822342.50435924,0
+SLG.US,D,20190122,000000,67.7385,68.1702,66.7483,67.2057,674180.12223521,0
+SLG.US,D,20190123,000000,67.3562,67.5773,66.5118,66.9979,697691.29947546,0
+SLG.US,D,20190124,000000,66.9979,66.9979,65.2497,65.6921,1282581.4050858,0
+SLG.US,D,20190125,000000,66.3756,67.9748,65.8597,67.8814,1194379.3443198,0
+SLG.US,D,20190128,000000,67.607,68.5267,67.3354,68.2399,756960.23904855,0
+SLG.US,D,20190129,000000,68.3086,68.4907,67.5392,68.4907,591559.47436165,0
+SLG.US,D,20190130,000000,68.5267,69.4817,68.5267,69.1692,851235.75831712,0
+SLG.US,D,20190131,000000,68.8909,70.354,68.5849,70.3176,1163863.0742446,0
+SLG.US,D,20190201,000000,70.4445,70.4741,68.6505,69.4732,720271.89152106,0
+SLG.US,D,20190204,000000,69.6849,70.615,69.1692,70.6075,854786.04050279,0
+SLG.US,D,20190205,000000,70.5236,71.1622,70.2547,71.1069,780437.84388043,0
+SLG.US,D,20190206,000000,71.0259,71.1852,69.7993,70.4302,661633.48374274,0
+SLG.US,D,20190207,000000,69.9061,71.1156,69.827,71.0918,821068.85111651,0
+SLG.US,D,20190208,000000,70.7124,71.4425,69.8688,70.1643,763120.77598541,0
+SLG.US,D,20190211,000000,70.1119,70.4692,69.9365,70.1119,846027.83846792,0
+SLG.US,D,20190212,000000,70.3329,70.4825,69.3197,69.5123,980677.32622093,0
+SLG.US,D,20190213,000000,69.2302,70.3701,69.2302,70.1948,721279.06377231,0
+SLG.US,D,20190214,000000,70.0396,70.1434,68.9643,69.2063,1224973.2505896,0
+SLG.US,D,20190215,000000,69.5866,70.0651,69.3494,69.6849,828148.43273261,0
+SLG.US,D,20190219,000000,69.7402,70.4008,69.54,70.0566,568653.64960991,0
+SLG.US,D,20190220,000000,70.1509,70.1509,68.9081,69.1302,931851.50392803,0
+SLG.US,D,20190221,000000,69.1921,69.7543,68.5192,69.6029,811388.45698906,0
+SLG.US,D,20190222,000000,69.8059,70.4169,69.4055,70.2473,475863.70941195,0
+SLG.US,D,20190225,000000,70.3778,70.4008,69.2454,69.3646,652098.9197642,0
+SLG.US,D,20190226,000000,69.5123,69.5943,68.5753,68.7431,744629.72293501,0
+SLG.US,D,20190227,000000,68.4809,68.7021,67.8109,68.6505,420533.23299635,0
+SLG.US,D,20190228,000000,68.7117,69.7402,68.4228,69.0148,785146.37415505,0
+SLG.US,D,20190301,000000,69.1139,69.1139,67.9216,68.5698,665736.66152886,0
+SLG.US,D,20190304,000000,68.8166,69.7315,68.5192,69.5628,683105.13717421,0
+SLG.US,D,20190305,000000,69.4885,70.1948,69.2683,69.8155,458783.74665108,0
+SLG.US,D,20190306,000000,69.8155,69.9204,69.1302,69.1358,381055.22816042,0
+SLG.US,D,20190307,000000,69.1978,69.4342,68.5352,68.8565,592381.99836683,0
+SLG.US,D,20190308,000000,68.397,68.7641,68.1178,68.7431,480597.41899286,0
+SLG.US,D,20190311,000000,69.0463,69.3988,68.3838,69.3046,568975.73490277,0
+SLG.US,D,20190312,000000,69.5123,70.2271,69.0148,69.9204,385750.11964414,0
+SLG.US,D,20190313,000000,69.4055,70.2235,69.4055,69.5551,719848.03986531,0
+SLG.US,D,20190314,000000,69.6105,69.7621,69.0843,69.6238,571422.32416311,0
+SLG.US,D,20190315,000000,69.6172,69.9907,68.5925,68.7574,1153477.6595413,0
+SLG.US,D,20190318,000000,68.8098,69.3265,68.1493,68.4143,542048.56511035,0
+SLG.US,D,20190319,000000,68.44,68.8861,67.6927,67.7967,516190.46669713,0
+SLG.US,D,20190320,000000,67.7089,68.5698,67.2429,67.9216,495008.3752879,0
+SLG.US,D,20190321,000000,67.9443,69.4579,67.9443,69.1844,489684.00114715,0
+SLG.US,D,20190322,000000,69.3046,69.3197,67.9673,68.2533,499798.73830794,0
+SLG.US,D,20190325,000000,68.275,68.3562,67.3562,67.6145,556295.85591455,0
+SLG.US,D,20190326,000000,68.0178,68.504,67.6384,68.4676,464800.55171457,0
+SLG.US,D,20190327,000000,68.504,68.6135,67.6213,67.9587,486645.6981892,0
+SLG.US,D,20190328,000000,68.1274,68.9976,68.0034,68.9728,406346.79218232,0
+SLG.US,D,20190329,000000,69.156,69.4485,68.9661,69.0644,833002.79315611,0
+SLG.US,D,20190401,000000,69.2798,69.4942,68.5495,69.4399,555889.83960077,0
+SLG.US,D,20190402,000000,69.4322,70.2015,68.8642,70.0099,652632.93088491,0
+SLG.US,D,20190403,000000,70.1025,70.4845,69.7487,70.4445,385144.76715564,0
+SLG.US,D,20190404,000000,70.6848,70.6848,69.9403,70.5007,388956.28464399,0
+SLG.US,D,20190405,000000,70.5093,71.1622,70.3397,71.1241,496283.0776684,0
+SLG.US,D,20190408,000000,71.0918,71.1908,70.6007,70.7162,378737.6828448,0
+SLG.US,D,20190409,000000,70.3166,70.3472,68.9728,69.0644,732984.29377987,0
+SLG.US,D,20190410,000000,69.2931,70.5352,69.1253,70.4235,591687.46916857,0
+SLG.US,D,20190411,000000,70.6409,70.7228,69.5818,69.7107,525987.31511611,0
+SLG.US,D,20190412,000000,69.6868,69.7021,68.5104,69.5028,868809.86496377,0
+SLG.US,D,20190415,000000,69.718,69.7487,68.9337,69.0948,630970.33438083,0
+SLG.US,D,20190416,000000,69.0109,69.3417,66.6301,67.0283,979877.88324649,0
+SLG.US,D,20190417,000000,67.8652,67.8652,66.3908,66.5557,829913.08244783,0
+SLG.US,D,20190418,000000,66.4899,67.2285,65.6119,66.8606,1006546.9651495,0
+SLG.US,D,20190422,000000,66.6041,66.8682,65.6073,66.8216,770307.36965322,0
+SLG.US,D,20190423,000000,66.7833,67.9216,66.6119,67.8805,997629.29417488,0
+SLG.US,D,20190424,000000,67.7824,68.5495,67.7661,67.9891,448267.18972755,0
+SLG.US,D,20190425,000000,67.6422,67.6555,67.0618,67.1515,508574.77568475,0
+SLG.US,D,20190426,000000,67.3676,67.9139,67.0778,67.8423,271813.75872087,0
+SLG.US,D,20190429,000000,67.8729,68.1274,66.83,66.9446,480478.86642579,0
+SLG.US,D,20190430,000000,66.9446,67.9073,66.7024,67.8509,902456.76212005,0
+SLG.US,D,20190501,000000,68.0589,68.6258,67.8186,67.8186,648265.37038286,0
+SLG.US,D,20190502,000000,67.6898,68.3523,66.5709,66.6357,846668.86164034,0
+SLG.US,D,20190503,000000,66.8119,67.2134,66.1847,66.5557,587716.48274044,0
+SLG.US,D,20190506,000000,65.9838,66.5766,65.8083,66.2058,440482.58753556,0
+SLG.US,D,20190507,000000,66.0009,66.2934,64.5855,64.9459,672192.00617675,0
+SLG.US,D,20190508,000000,65.102,65.6559,64.4873,64.5035,394188.33466169,0
+SLG.US,D,20190509,000000,64.1012,64.715,63.8353,64.594,518372.67324151,0
+SLG.US,D,20190510,000000,64.4129,64.937,63.8896,64.937,463152.3562909,0
+SLG.US,D,20190513,000000,64.0488,64.9306,64.0488,64.8627,670937.23741372,0
+SLG.US,D,20190514,000000,64.8094,65.6416,64.713,65.5471,748067.74738019,0
+SLG.US,D,20190515,000000,65.2317,66.1926,65.063,65.754,595909.19952176,0
+SLG.US,D,20190516,000000,65.7921,66.5386,65.633,66.4899,732004.39911042,0
+SLG.US,D,20190517,000000,66.1011,66.8379,65.8864,66.729,826874.77948988,0
+SLG.US,D,20190520,000000,66.6301,66.7081,65.9379,66.1228,769023.22503286,0
+SLG.US,D,20190521,000000,66.2277,67.1515,66.2277,66.997,642853.91780788,0
+SLG.US,D,20190522,000000,66.6681,67.3058,66.3678,67.2341,784593.47855462,0
+SLG.US,D,20190523,000000,66.6681,67.1361,66.4393,67.1294,851470.76517575,0
+SLG.US,D,20190524,000000,67.2429,68.1427,67.2429,68.0589,645473.61479892,0
+SLG.US,D,20190528,000000,68.2933,68.7107,67.0131,67.0371,1365612.2658242,0
+SLG.US,D,20190529,000000,66.9816,66.9816,65.9912,66.2934,670484.00990066,0
+SLG.US,D,20190530,000000,66.3516,66.9732,66.039,66.2448,628402.04514014,0
+SLG.US,D,20190531,000000,65.7987,66.3908,65.4937,66.0552,902835.50085202,0
+SLG.US,D,20190603,000000,66.26,66.5889,65.6996,66.4899,775000.16286142,0
+SLG.US,D,20190604,000000,66.8682,67.5336,66.1085,66.6452,647493.20499023,0
+SLG.US,D,20190605,000000,66.9894,68.1054,66.8119,68.0416,580791.12437531,0
+SLG.US,D,20190606,000000,68.2933,68.3809,67.4134,68.0339,544801.50259712,0
+SLG.US,D,20190607,000000,68.3752,68.7279,68.0034,68.0034,511072.77269542,0
+SLG.US,D,20190610,000000,68.2636,68.2636,67.3295,67.7137,489799.40630094,0
+SLG.US,D,20190611,000000,67.8186,67.8423,67.0446,67.5221,752777.32679257,0
+SLG.US,D,20190612,000000,67.3142,68.1731,67.0894,67.2991,520196.07467139,0
+SLG.US,D,20190613,000000,67.4221,67.8729,67.2752,67.7957,594095.24033174,0
+SLG.US,D,20190614,000000,67.7433,67.9673,67.2208,67.2341,585542.66929816,0
+SLG.US,D,20190617,000000,67.2839,68.0121,67.2839,67.9891,665269.79522488,0
+SLG.US,D,20190618,000000,68.3352,68.9175,65.4614,65.6073,1407679.5426561,0
+SLG.US,D,20190619,000000,65.5253,66.1783,64.9533,65.9838,1518430.7213348,0
+SLG.US,D,20190620,000000,66.5308,67.1294,66.0924,66.1011,770062.92055474,0
+SLG.US,D,20190621,000000,65.8864,65.8864,64.5624,64.919,1448872.8877325,0
+SLG.US,D,20190624,000000,65.2068,65.2068,63.5169,63.6875,839793.86188776,0
+SLG.US,D,20190625,000000,63.8962,64.1242,63.1432,63.1882,693470.61826003,0
+SLG.US,D,20190626,000000,63.272,63.4265,61.2599,61.4151,1474988.0248973,0
+SLG.US,D,20190627,000000,61.7498,62.4789,61.4686,61.7879,565027.82950539,0
+SLG.US,D,20190628,000000,61.8957,62.6962,61.8422,62.3913,2474952.6997297,0
+SLG.US,D,20190701,000000,62.8802,63.0528,61.8727,62.1729,711936.49200415,0
+SLG.US,D,20190702,000000,62.4236,63.0269,62.0205,62.8488,1909544.0332168,0
+SLG.US,D,20190703,000000,63.0528,63.5018,63.0051,63.2233,949245.15887967,0
+SLG.US,D,20190705,000000,62.8191,63.1786,62.0443,62.8802,1107379.5954288,0
+SLG.US,D,20190708,000000,62.8669,63.1603,62.7211,62.8488,1117034.8102501,0
+SLG.US,D,20190709,000000,62.802,63.2311,62.7659,63.0528,2308268.8395601,0
+SLG.US,D,20190710,000000,63.2605,63.7199,62.8802,63.3484,3925770.6888724,0
+SLG.US,D,20190711,000000,63.3091,63.7199,62.8488,63.1603,1643765.9640392,0
+SLG.US,D,20190712,000000,63.4026,63.9944,62.8889,63.5626,1938256.8354797,0
+SLG.US,D,20190715,000000,63.6141,64.0173,63.2605,63.4807,1196438.8017461,0
+SLG.US,D,20190716,000000,63.4472,64.002,63.1387,63.5162,1121924.8413575,0
+SLG.US,D,20190717,000000,63.7028,63.8038,62.4304,63.0688,781672.67902597,0
+SLG.US,D,20190718,000000,63.6559,65.4747,62.9736,64.7263,1501176.6017055,0
+SLG.US,D,20190719,000000,64.6644,64.8543,63.1004,63.2472,915856.34961278,0
+SLG.US,D,20190722,000000,63.3787,63.5723,62.3225,62.3769,634490.19157141,0
+SLG.US,D,20190723,000000,62.4236,63.2158,62.0663,63.1147,674531.58338539,0
+SLG.US,D,20190724,000000,63.2311,64.1633,63.0214,63.6713,646963.39042055,0
+SLG.US,D,20190725,000000,63.7362,63.7362,62.9898,63.1603,601639.58997629,0
+SLG.US,D,20190726,000000,63.169,63.7199,62.3225,63.0269,757453.33379657,0
+SLG.US,D,20190729,000000,63.1603,63.4054,62.7725,62.9393,838224.35179622,0
+SLG.US,D,20190730,000000,62.9736,63.9516,62.9736,63.8982,1050668.4537188,0
+SLG.US,D,20190731,000000,63.7285,64.1633,62.5009,62.9478,2750610.4992096,0
+SLG.US,D,20190801,000000,62.8889,62.8889,61.7965,62.0205,967406.78267289,0
+SLG.US,D,20190802,000000,61.9879,62.4875,61.3437,61.9879,724852.42698875,0
+SLG.US,D,20190805,000000,61.5468,61.7365,59.4497,60.3676,1356653.6784769,0
+SLG.US,D,20190806,000000,60.4258,61.1103,59.7071,60.0112,953085.00308759,0
+SLG.US,D,20190807,000000,59.6108,60.3592,58.5786,59.6108,1222761.6681879,0
+SLG.US,D,20190808,000000,60.8775,61.0748,59.3411,60.8775,541333.05315686,0
+SLG.US,D,20190809,000000,60.6154,60.8414,59.6538,60.2179,734129.95221568,0
+SLG.US,D,20190812,000000,59.8778,60.1188,59.1143,60.0026,603389.55176285,0
+SLG.US,D,20190813,000000,60.0112,60.6154,59.7462,60.5621,905132.06341244,0
+SLG.US,D,20190814,000000,60.1656,61.0521,59.8557,60.5296,1245920.3351402,0
+SLG.US,D,20190815,000000,60.7461,61.3304,60.4258,60.7307,1044819.5106973,0
+SLG.US,D,20190816,000000,60.7307,61.5411,60.3133,61.4523,1156610.3848977,0
+SLG.US,D,20190819,000000,61.764,61.889,61.3371,61.4686,538747.97771196,0
+SLG.US,D,20190820,000000,61.4229,61.5239,60.3914,60.483,754184.22053103,0
+SLG.US,D,20190821,000000,60.7003,61.0186,59.8464,59.9789,604207.87921701,0
+SLG.US,D,20190822,000000,60.0483,60.8328,59.9329,60.7624,717741.37123978,0
+SLG.US,D,20190823,000000,60.6002,60.9024,59.404,59.6108,700146.28183789,0
+SLG.US,D,20190826,000000,60.0789,60.2648,59.5136,60.2419,738992.70574128,0
+SLG.US,D,20190827,000000,60.3734,60.9568,60.1656,60.1817,1257776.6409854,0
+SLG.US,D,20190828,000000,60.257,61.0358,60.0483,60.6298,522655.25358486,0
+SLG.US,D,20190829,000000,61.0797,61.5544,60.7536,61.4523,515576.72110651,0
+SLG.US,D,20190830,000000,61.7183,62.5351,61.6858,62.2769,1486405.7911581,0
+SLG.US,D,20190903,000000,61.8641,62.4875,61.6858,62.4627,584629.91944545,0
+SLG.US,D,20190904,000000,62.921,63.0431,62.2987,62.7276,589460.14970044,0
+SLG.US,D,20190905,000000,62.6544,62.7029,62.0271,62.4875,798887.98055812,0
+SLG.US,D,20190906,000000,62.6714,63.3005,62.6544,62.802,707679.09096708,0
+SLG.US,D,20190909,000000,62.8191,64.2499,62.3693,64.2174,1006203.8971015,0
+SLG.US,D,20190910,000000,63.8381,64.1851,62.9812,64.045,1085384.4222543,0
+SLG.US,D,20190911,000000,64.1555,64.7522,63.6638,64.713,1105035.8216692,0
+SLG.US,D,20190912,000000,65.0792,65.0792,63.7619,64.1936,769896.10765062,0
+SLG.US,D,20190913,000000,64.3033,64.7263,63.1928,63.637,918945.0111833,0
+SLG.US,D,20190916,000000,63.6559,63.8134,63.2625,63.6407,1313396.6794232,0
+SLG.US,D,20190917,000000,63.5255,63.8523,62.8468,63.332,839059.46545455,0
+SLG.US,D,20190918,000000,63.5162,63.5162,62.9033,63.3939,745022.10045789,0
+SLG.US,D,20190919,000000,63.5894,64.0498,63.3567,63.4472,746939.92428633,0
+SLG.US,D,20190920,000000,63.6808,64.024,63.0918,63.169,1888900.1494794,0
+SLG.US,D,20190923,000000,62.8279,63.4102,62.7211,63.2158,872270.97043971,0
+SLG.US,D,20190924,000000,63.456,63.7285,62.254,62.437,915105.16697539,0
+SLG.US,D,20190925,000000,62.6104,63.3787,62.517,63.2386,672824.63624705,0
+SLG.US,D,20190926,000000,63.4256,63.9858,63.2843,63.8924,697794.1149761,0
+SLG.US,D,20190927,000000,64.2203,64.4262,63.6932,64.1583,750317.09874133,0
+SLG.US,D,20190930,000000,64.2899,64.8352,63.9277,64.1252,726879.3611444,0
+SLG.US,D,20191001,000000,63.6179,63.7686,61.1493,61.5782,1605144.0556169,0
+SLG.US,D,20191002,000000,61.5782,62.1147,61.2217,61.8918,1890723.5509092,0
+SLG.US,D,20191003,000000,62.111,62.9003,61.7193,62.74,964898.29428459,0
+SLG.US,D,20191004,000000,62.7936,63.2947,62.4637,63.1243,896374.91051533,0
+SLG.US,D,20191007,000000,62.7316,63.5626,62.5514,62.9879,605748.01345122,0
+SLG.US,D,20191008,000000,62.6743,63.0823,62.3378,62.5027,1104317.1623024,0
+SLG.US,D,20191009,000000,62.8468,63.208,62.5572,62.6916,459313.56122075,0
+SLG.US,D,20191010,000000,62.74,62.8774,61.9453,62.1882,639900.59500862,0
+SLG.US,D,20191011,000000,62.415,63.3597,62.415,62.9612,456411.64617182,0
+SLG.US,D,20191014,000000,62.9185,63.208,62.5572,63.106,478418.35986175,0
+SLG.US,D,20191015,000000,62.8726,64.1726,62.8403,64.1346,697948.33822708,0
+SLG.US,D,20191016,000000,64.0469,64.3108,63.4989,63.9773,1221012.755539,0
+SLG.US,D,20191017,000000,62.5104,64.0879,62.5104,63.5132,1286185.1932974,0
+SLG.US,D,20191018,000000,63.5053,63.6275,62.7772,63.0995,1194839.9157973,0
+SLG.US,D,20191021,000000,63.1928,63.78,63.0584,63.7686,799193.27964678,0
+SLG.US,D,20191022,000000,63.9535,64.7436,63.3187,64.5654,851394.17811915,0
+SLG.US,D,20191023,000000,64.7199,66.1038,64.3108,65.977,999317.35683349,0
+SLG.US,D,20191024,000000,66.3687,66.7166,65.9457,66.4165,795581.09833316,0
+SLG.US,D,20191025,000000,66.3459,66.9713,64.9887,64.9887,1088594.7838052,0
+SLG.US,D,20191028,000000,64.7923,65.0849,64.5035,64.5235,1025416.7569319,0
+SLG.US,D,20191029,000000,64.4634,65.1763,63.4426,63.6407,2000464.4099234,0
+SLG.US,D,20191030,000000,63.718,65.9457,63.6961,65.7168,1517359.5516799,0
+SLG.US,D,20191031,000000,65.8131,66.3917,64.8428,65.5767,1196991.6973466,0
+SLG.US,D,20191101,000000,65.6797,66.0485,65.1763,65.9685,883839.81253823,0
+SLG.US,D,20191104,000000,65.9457,67.3028,65.8359,67.2248,1035194.7208712,0
+SLG.US,D,20191105,000000,67.28,67.9252,66.6109,66.6282,907314.26995683,0
+SLG.US,D,20191106,000000,66.6775,67.2485,66.1619,66.386,745415.52711853,0
+SLG.US,D,20191107,000000,66.4717,66.9035,66.1572,66.7929,1039396.5176069,0
+SLG.US,D,20191108,000000,66.9653,67.5555,66.5957,67.4601,821199.99333672,0
+SLG.US,D,20191111,000000,67.2562,67.5935,66.6282,67.1608,849403.96378517,0
+SLG.US,D,20191112,000000,66.9359,67.3221,65.9457,66.1257,931813.73496862,0
+SLG.US,D,20191113,000000,65.96,66.8083,65.7894,66.5431,681670.96585392,0
+SLG.US,D,20191114,000000,66.5803,67.3657,66.3917,67.1381,599381.84551307,0
+SLG.US,D,20191115,000000,67.3124,67.7746,67.0521,67.4516,885662.16483036,0
+SLG.US,D,20191118,000000,67.608,67.7356,67.2715,67.4221,469935.03192045,0
+SLG.US,D,20191119,000000,67.3124,67.3887,65.8685,66.4717,741395.23121562,0
+SLG.US,D,20191120,000000,66.3525,66.3525,65.1842,65.4433,848226.8312165,0
+SLG.US,D,20191121,000000,65.2555,65.2555,64.1012,64.6703,1211944.0087267,0
+SLG.US,D,20191122,000000,64.9477,66.1535,64.6387,65.8522,868976.67786788,0
+SLG.US,D,20191125,000000,66.1038,66.7768,65.6643,65.7092,421250.84322539,0
+SLG.US,D,20191126,000000,65.6426,66.284,65.5158,65.9522,1079881.6946942,0
+SLG.US,D,20191127,000000,65.9522,66.7853,65.5767,66.6775,777596.77882168,0
+SLG.US,D,20191129,000000,66.5193,67.4754,66.5193,66.9359,545697.46624563,0
+SLG.US,D,20191202,000000,66.8558,66.9035,66.0571,66.1343,923886.45004102,0
+SLG.US,D,20191203,000000,66.12,67.5088,66.12,67.3275,1112116.4524229,0
+SLG.US,D,20191204,000000,66.996,68.1111,66.996,67.3275,935202.44993899,0
+SLG.US,D,20191205,000000,67.1608,67.3963,66.7929,67.28,616061.03764896,0
+SLG.US,D,20191206,000000,67.6565,68.3799,67.5851,68.1655,751114.44344023,0
+SLG.US,D,20191209,000000,68.4714,69.782,68.3933,69.5,1411986.2531679,0
+SLG.US,D,20191210,000000,69.782,71.2889,69.333,70.5522,2454055.9737918,0
+SLG.US,D,20191211,000000,71.7513,72.183,70.0412,70.2301,1714678.2344919,0
+SLG.US,D,20191212,000000,70.4112,70.74,69.4619,69.5228,1554679.4801402,0
+SLG.US,D,20191213,000000,69.641,69.7734,68.9833,69.5791,1381423.8210312,0
+SLG.US,D,20191216,000000,69.9232,69.9232,68.8861,69.3408,987742.21990839,0
+SLG.US,D,20191217,000000,69.5093,69.8507,69.2102,69.826,937888.242609,0
+SLG.US,D,20191218,000000,70.0376,71.6246,69.6591,70.7867,1235247.4566901,0
+SLG.US,D,20191219,000000,70.8629,71.0918,70.6389,71.0146,1173121.7149917,0
+SLG.US,D,20191220,000000,71.1404,71.82,70.9365,71.2004,2037959.5443898,0
+SLG.US,D,20191223,000000,71.4605,71.8609,70.945,71.5625,757656.86652235,0
+SLG.US,D,20191224,000000,71.8143,72.244,71.512,71.9142,271681.56736289,0
+SLG.US,D,20191226,000000,71.9792,72.8703,71.8429,72.8703,501986.19054113,0
+SLG.US,D,20191227,000000,73.1372,73.2736,72.3155,72.5168,571705.59135877,0
+SLG.US,D,20191230,000000,72.5519,72.8369,71.962,72.3155,460898.80837871,0
+SLG.US,D,20191231,000000,72.4157,72.7958,72.0421,72.7702,1007884.6157957,0
+SLG.US,D,20200102,000000,73.1657,73.3097,70.1193,70.4207,1479760.5525754,0
+SLG.US,D,20200103,000000,69.5381,70.7953,69.4619,70.6942,1068841.6180275,0
+SLG.US,D,20200106,000000,70.4664,71.9753,70.2776,71.7903,799215.31153978,0
+SLG.US,D,20200107,000000,71.6712,71.6712,70.5922,70.9183,791210.39041782,0
+SLG.US,D,20200108,000000,70.9183,71.4559,70.5227,71.2424,771914.64870419,0
+SLG.US,D,20200109,000000,71.046,71.6712,70.9496,71.5519,614682.47063005,0
+SLG.US,D,20200110,000000,71.741,72.1775,71.3701,72.1525,1272793.9989068,0
+SLG.US,D,20200113,000000,72.2116,72.856,72.1032,72.8045,635007.41648794,0
+SLG.US,D,20200114,000000,72.6282,72.7122,71.7493,71.9477,1004483.3111722,0
+SLG.US,D,20200115,000000,72.0279,72.5978,71.4644,71.8686,1082369.2003271,0
+SLG.US,D,20200116,000000,72.1032,72.491,71.819,72.491,1089781.3586139,0
+SLG.US,D,20200117,000000,72.5071,72.9284,72.1278,72.2631,1201749.5370961,0
+SLG.US,D,20200121,000000,72.4852,73.5157,72.0134,73.1495,1614212.8024292,0
+SLG.US,D,20200122,000000,73.3479,73.6986,72.7072,73.4441,1250732.7300532,0
+SLG.US,D,20200123,000000,75.399,76.3436,72.7616,74.506,1433739.0755195,0
+SLG.US,D,20200124,000000,74.6708,74.9578,73.6901,73.9416,1074250.972327,0
+SLG.US,D,20200127,000000,73.4213,73.7777,73.059,73.3878,960949.33974948,0
+SLG.US,D,20200128,000000,73.5005,74.0312,73.2153,73.6586,890365.44941616,0
+SLG.US,D,20200129,000000,73.9665,73.9826,73.5318,73.6757,644556.66839515,0
+SLG.US,D,20200130,000000,73.3479,73.6586,72.7522,73.5242,857111.97892054,0
+SLG.US,D,20200131,000000,73.4517,73.7358,72.4995,72.8971,3650476.940196,0
+SLG.US,D,20200203,000000,73.0961,74.096,72.9427,73.0095,819836.11424648,0
+SLG.US,D,20200204,000000,73.4441,74.6804,73.2239,74.4249,617169.9762631,0
+SLG.US,D,20200205,000000,74.585,75.8241,74.2924,75.4713,808648.10915544,0
+SLG.US,D,20200206,000000,75.7166,75.9318,74.4506,74.6451,408499.62286939,0
+SLG.US,D,20200207,000000,74.6708,74.8853,74.3221,74.5364,281905.41485091,0
+SLG.US,D,20200210,000000,74.8949,74.8949,74.1627,74.4679,541219.74627859,0
+SLG.US,D,20200211,000000,74.5288,75.4563,74.5288,74.9187,523107.43196017,0
+SLG.US,D,20200212,000000,75.1646,75.8917,74.9357,75.1093,668722.50759872,0
+SLG.US,D,20200213,000000,74.7319,75.2733,74.727,74.9729,489146.84261314,0
+SLG.US,D,20200214,000000,75.3791,75.5563,74.8853,75.2733,436432.9157753,0
+SLG.US,D,20200218,000000,75.3218,75.867,74.4249,75.8499,959152.16676363,0
+SLG.US,D,20200219,000000,75.907,75.9805,74.2362,74.3906,910039.92986178,0
+SLG.US,D,20200220,000000,74.3706,74.9729,74.1457,74.5765,523249.06555799,0
+SLG.US,D,20200221,000000,74.3992,74.8214,73.7205,73.9589,1144585.1678729,0
+SLG.US,D,20200224,000000,72.9427,73.1982,71.2795,72.022,1038813.1970114,0
+SLG.US,D,20200225,000000,72.0743,72.0743,67.9739,68.0339,1514569.8943716,0
+SLG.US,D,20200226,000000,68.3779,68.542,67.2333,67.3468,1356939.043948,0
+SLG.US,D,20200227,000000,66.3479,66.8236,63.7096,63.7096,1603332.1947023,0
+SLG.US,D,20200228,000000,62.434,63.0785,60.0616,62.1263,1952788.4426175,0
+SLG.US,D,20200302,000000,62.498,64.6902,61.0511,64.4463,1302272.6717356,0
+SLG.US,D,20200303,000000,64.4262,65.9951,63.3929,63.921,1562168.2254833,0
+SLG.US,D,20200304,000000,64.859,67.3924,64.779,67.0036,1402881.8356717,0
+SLG.US,D,20200305,000000,65.6911,66.6642,64.1127,65.5177,1316060.4402001,0
+SLG.US,D,20200306,000000,63.25,64.4413,61.9443,63.822,1358344.8885488,0
+SLG.US,D,20200309,000000,60.401,62.254,58.0161,58.1354,2454773.5840208,0
+SLG.US,D,20200310,000000,59.6633,59.8205,56.3195,59.3526,2304165.661774,0
+SLG.US,D,20200311,000000,57.6587,57.8809,53.2886,53.85,1999902.0720832,0
+SLG.US,D,20200312,000000,49.8352,52.28,46.174,47.5228,1767248.4294565,0
+SLG.US,D,20200313,000000,50.3252,52.3907,48.3218,52.2115,1914490.7177635,0
+SLG.US,D,20200316,000000,47.2989,49.1032,41.4854,41.6753,1716136.5359807,0
+SLG.US,D,20200317,000000,42.7779,47.44,40.9717,46.5077,1980290.5399033,0
+SLG.US,D,20200318,000000,43.3041,44.6546,38.0656,39.3705,2214823.1882611,0
+SLG.US,D,20200319,000000,39.2046,42.0098,36.7186,39.5859,1626345.0315057,0
+SLG.US,D,20200320,000000,40.0861,44.1153,35.9514,36.3051,2461022.2485296,0
+SLG.US,D,20200323,000000,36.2918,36.2918,31.136,32.5848,2171631.2357489,0
+SLG.US,D,20200324,000000,34.9744,37.7004,32.7974,37.3279,2429039.2838634,0
+SLG.US,D,20200325,000000,34.3645,40.5227,33.9145,37.9692,2530936.7889709,0
+SLG.US,D,20200326,000000,38.484,39.1799,35.7131,38.5707,2166423.3158996,0
+SLG.US,D,20200327,000000,37.0838,39.6658,35.5234,37.6586,1474308.1836277,0
+SLG.US,D,20200330,000000,37.8644,38.2466,35.1622,36.7254,1417509.9634834,0
+SLG.US,D,20200331,000000,36.4947,36.9237,33.2567,34.3481,2362596.3402757,0
+SLG.US,D,20200401,000000,31.9282,32.5049,29.8874,31.6612,2332851.1864552,0
+SLG.US,D,20200402,000000,30.9941,32.5887,30.5957,31.8462,3091193.139936,0
+SLG.US,D,20200403,000000,31.5459,32.3007,30.1247,30.7939,1673619.179049,0
+SLG.US,D,20200406,000000,32.5887,35.7588,32.2541,34.3891,2239317.4075841,0
+SLG.US,D,20200407,000000,36.6271,38.4697,35.8789,36.8026,3011688.4312148,0
+SLG.US,D,20200408,000000,37.1315,39.3379,36.1335,38.8281,2442065.3783129,0
+SLG.US,D,20200409,000000,39.9375,44.9103,39.7736,43.1725,3185639.6686598,0
+SLG.US,D,20200413,000000,42.9658,43.0382,40.4618,41.9278,1625782.6936655,0
+SLG.US,D,20200414,000000,42.5188,44.0658,41.4893,41.9191,1794988.6810143,0
+SLG.US,D,20200415,000000,40.254,40.9184,38.5554,40.8506,1441279.2286131,0
+SLG.US,D,20200416,000000,40.7962,40.7962,39.0445,39.3208,2159448.6480597,0
+SLG.US,D,20200417,000000,40.6439,41.5055,40.0215,40.8506,1575720.9870893,0
+SLG.US,D,20200420,000000,39.807,39.9605,37.4814,37.8788,1500506.2026756,0
+SLG.US,D,20200421,000000,36.6692,37.3965,35.3319,35.7522,2378139.3162155,0
+SLG.US,D,20200422,000000,36.7559,36.7559,35.0497,35.6149,3039886.1068366,0
+SLG.US,D,20200423,000000,35.4482,38.0228,35.0678,36.4279,3698173.8902572,0
+SLG.US,D,20200424,000000,36.3089,36.3574,34.1327,35.6388,2736512.1859675,0
+SLG.US,D,20200427,000000,35.7856,38.2552,35.2346,37.8577,2058943.348762,0
+SLG.US,D,20200428,000000,39.2675,40.4133,38.5479,40.0634,2188361.835635,0
+SLG.US,D,20200429,000000,42.433,45.1191,41.8868,43.715,2886061.5282125,0
+SLG.US,D,20200430,000000,42.8028,43.4356,41.3312,42.5301,1487113.9591473,0
+SLG.US,D,20200501,000000,40.9594,40.967,39.0672,39.3379,1518454.8515033,0
+SLG.US,D,20200504,000000,38.24,38.5364,37.4775,38.1114,1235909.4626179,0
+SLG.US,D,20200505,000000,39.3085,40.8115,37.975,38.0568,1760352.4469486,0
+SLG.US,D,20200506,000000,38.0798,38.5364,35.9952,36.0753,971597.03889319,0
+SLG.US,D,20200507,000000,36.5806,38.6089,36.5806,37.4697,1421258.5327061,0
+SLG.US,D,20200508,000000,38.3029,39.7764,37.8701,38.89,1010393.1041841,0
+SLG.US,D,20200511,000000,38.0798,38.0798,36.2928,36.2993,1485069.1896497,0
+SLG.US,D,20200512,000000,36.3794,36.7969,33.3739,33.7572,2522662.2394441,0
+SLG.US,D,20200513,000000,33.2063,33.2063,30.0715,30.6252,4818583.7766867,0
+SLG.US,D,20200514,000000,29.8064,32.0747,28.188,31.5773,4096897.6474628,0
+SLG.US,D,20200515,000000,31.1446,31.3305,29.5006,30.4412,4833031.4528034,0
+SLG.US,D,20200518,000000,32.6841,35.3624,32.6841,32.8594,3336287.4581412,0
+SLG.US,D,20200519,000000,32.4754,32.9575,30.8157,30.9768,2464467.6169392,0
+SLG.US,D,20200520,000000,31.8251,31.8643,30.2963,30.5098,2214903.971869,0
+SLG.US,D,20200521,000000,30.5908,31.1017,29.8227,29.9971,3057428.7393503,0
+SLG.US,D,20200522,000000,30.1419,30.2734,28.717,29.5254,2576728.5048569,0
+SLG.US,D,20200526,000000,31.787,33.2615,31.4086,33.0671,3203698.4769523,0
+SLG.US,D,20200527,000000,34.6819,36.1639,33.825,35.3071,3240944.9657692,0
+SLG.US,D,20200528,000000,36.2631,36.4136,34.1671,35.4368,3128094.4624292,0
+SLG.US,D,20200529,000000,34.8428,35.1316,33.6875,33.9947,8424898.3119406,0
+SLG.US,D,20200601,000000,33.9052,36.0772,33.6237,35.5692,2036518.029105,0
+SLG.US,D,20200602,000000,36.49,38.8786,36.49,38.199,3858908.09018,0
+SLG.US,D,20200603,000000,38.6908,42.4997,38.6908,41.2805,3380490.779456,0
+SLG.US,D,20200604,000000,41.1796,42.452,39.7784,41.7819,1903504.1471226,0
+SLG.US,D,20200605,000000,45.1713,47.438,44.162,44.4231,3691459.4085822,0
+SLG.US,D,20200608,000000,46.788,51.1496,46.5326,50.9417,3950120.1271844,0
+SLG.US,D,20200609,000000,48.4246,49.2071,45.9473,46.2779,3797690.9017833,0
+SLG.US,D,20200610,000000,45.4888,45.8415,42.9371,42.9688,2579994.4707092,0
+SLG.US,D,20200611,000000,39.1188,40.9517,36.5118,39.5544,2867867.3811488,0
+SLG.US,D,20200612,000000,42.7103,43.0268,39.2465,42.1288,2358841.4762264,0
+SLG.US,D,20200615,000000,39.5945,42.0974,38.9567,41.539,2302564.6775499,0
+SLG.US,D,20200616,000000,44.3622,44.5432,42.2987,43.3975,1853002.8518243,0
+SLG.US,D,20200617,000000,43.5177,43.5177,41.6522,41.6761,1731281.888709,0
+SLG.US,D,20200618,000000,40.6601,43.2278,40.3208,43.2041,3106478.0279865,0
+SLG.US,D,20200619,000000,44.0017,44.2449,41.4044,41.8648,5414469.8951777,0
+SLG.US,D,20200622,000000,41.5131,43.0353,40.6019,42.048,2826839.7998387,0
+SLG.US,D,20200623,000000,42.491,43.2507,41.1634,41.7019,2302386.3241303,0
+SLG.US,D,20200624,000000,40.9612,41.6142,38.7967,40.2044,2665912.5585678,0
+SLG.US,D,20200625,000000,39.4418,40.6429,38.9254,40.4008,1779581.0438454,0
+SLG.US,D,20200626,000000,40.1463,40.3075,37.5289,37.7387,2820143.1535056,0
+SLG.US,D,20200629,000000,38.3515,40.7067,37.8215,40.6754,1944669.1654794,0
+SLG.US,D,20200630,000000,40.4218,40.967,39.648,40.031,1660574.2001198,0
+SLG.US,D,20200701,000000,40.2694,41.316,39.3905,39.4239,1570755.4180631,0
+SLG.US,D,20200702,000000,40.5563,41.4607,39.8223,40.5465,2047669.3143744,0
+SLG.US,D,20200706,000000,41.8925,42.2033,39.8404,41.1043,1872192.6306239,0
+SLG.US,D,20200707,000000,40.0843,40.6992,39.1789,39.1874,1860396.1256311,0
+SLG.US,D,20200708,000000,39.197,40.312,38.766,39.5945,2231313.5356,0
+SLG.US,D,20200709,000000,39.3046,39.3752,37.0362,37.3363,1658687.8504243,0
+SLG.US,D,20200710,000000,37.1743,39.2705,37.1582,39.0777,1536950.1011048,0
+SLG.US,D,20200713,000000,39.5868,40.6839,38.6471,39.6934,1202477.6387025,0
+SLG.US,D,20200714,000000,39.6038,40.5667,39.034,39.457,858534.60972545,0
+SLG.US,D,20200715,000000,40.3828,40.9755,39.5945,40.3208,1350403.9648301,0
+SLG.US,D,20200716,000000,39.7498,40.3627,39.3132,39.5372,1130382.9899924,0
+SLG.US,D,20200717,000000,39.5697,40.2864,39.1398,39.6765,775049.47233621,0
+SLG.US,D,20200720,000000,39.1408,39.3343,37.3859,37.6062,1635261.6533427,0
+SLG.US,D,20200721,000000,37.9036,39.115,37.9036,38.9291,1622442.2390321,0
+SLG.US,D,20200722,000000,38.6995,40.6992,38.3314,40.4218,1467608.3898812,0
+SLG.US,D,20200723,000000,40.2016,41.5257,37.9121,38.9043,2621948.4406628,0
+SLG.US,D,20200724,000000,38.7509,39.1273,37.4831,37.7195,1275997.0164933,0
+SLG.US,D,20200727,000000,37.3612,38.2562,36.3214,38.0683,1638146.7821874,0
+SLG.US,D,20200728,000000,38.2075,39.6355,37.7034,39.1637,1220072.7281045,0
+SLG.US,D,20200729,000000,39.4487,39.7107,37.3774,39.5619,1525778.8822178,0
+SLG.US,D,20200730,000000,38.6288,38.7729,37.3125,38.6604,1334720.4044302,0
+SLG.US,D,20200731,000000,38.6384,38.6384,37.2534,37.9988,1864948.3343793,0
+SLG.US,D,20200803,000000,37.8091,37.8091,36.6224,37.5165,1336171.3619547,0
+SLG.US,D,20200804,000000,37.4651,39.3065,37.4651,38.9453,2110329.0671935,0
+SLG.US,D,20200805,000000,39.419,39.5821,38.3191,38.5508,1112634.7264773,0
+SLG.US,D,20200806,000000,38.2981,39.2645,37.9988,38.6679,953065.0694701,0
+SLG.US,D,20200807,000000,38.2276,39.747,37.8185,39.7308,1243524.1044924,0
+SLG.US,D,20200810,000000,40.0387,41.8639,39.8862,41.7084,1400777.2653217,0
+SLG.US,D,20200811,000000,42.4988,43.7082,41.0137,41.2815,1378971.986082,0
+SLG.US,D,20200812,000000,41.739,42.0822,40.2778,41.2397,1076065.9806546,0
+SLG.US,D,20200813,000000,40.8651,41.0594,39.1503,39.2828,1533856.1938454,0
+SLG.US,D,20200814,000000,39.1017,39.9289,38.6536,38.7156,1779368.0688798,0
+SLG.US,D,20200817,000000,38.4477,38.8567,37.5489,38.3076,1831070.6269154,0
+SLG.US,D,20200818,000000,38.323,38.706,37.4908,38.3402,1101449.8687995,0
+SLG.US,D,20200819,000000,38.4068,38.5899,37.425,37.5165,1323228.1493883,0
+SLG.US,D,20200820,000000,37.2963,38.9702,37.0581,38.5945,1378487.2844361,0
+SLG.US,D,20200821,000000,38.6985,39.1731,38.0362,38.5441,1123622.346256,0
+SLG.US,D,20200824,000000,38.5117,41.2091,38.3906,40.7278,1745422.1674615,0
+SLG.US,D,20200825,000000,40.9326,41.5065,39.8518,40.4561,1021896.8997413,0
+SLG.US,D,20200826,000000,40.4464,40.4989,38.4154,38.5031,1095792.9179883,0
+SLG.US,D,20200827,000000,38.9195,40.0519,38.9195,39.6487,1246821.5444774,0
+SLG.US,D,20200828,000000,40.1568,40.9021,39.5211,40.2073,814687.99524969,0
+SLG.US,D,20200831,000000,40.1625,40.2006,38.3105,38.4449,1708675.0682193,0
+SLG.US,D,20200901,000000,37.9845,39.2226,37.4469,38.789,1300038.0083031,0
+SLG.US,D,20200902,000000,38.7642,39.9175,38.2513,39.8585,1296051.2848086,0
+SLG.US,D,20200903,000000,40.0118,41.6581,39.2922,39.6525,1857649.482971,0
+SLG.US,D,20200904,000000,40.2521,40.8946,39.4343,40.439,1131614.6777247,0
+SLG.US,D,20200908,000000,39.8681,40.5504,38.4374,38.6813,2036312.3981039,0
+SLG.US,D,20200909,000000,38.9605,39.1665,38.2153,38.9111,1969523.2390547,0
+SLG.US,D,20200910,000000,38.8471,39.0787,36.9303,37.038,2233457.9731849,0
+SLG.US,D,20200911,000000,36.997,37.121,35.6559,36.7921,2759471.5167451,0
+SLG.US,D,20200914,000000,37.3422,39.3561,37.0542,39.1092,1958661.5158075,0
+SLG.US,D,20200915,000000,38.9453,42.0945,38.9453,41.0252,2503110.5081167,0
+SLG.US,D,20200916,000000,41.2224,42.8905,40.3369,42.1251,2083546.6784122,0
+SLG.US,D,20200917,000000,41.5168,42.3996,40.7553,41.9028,1773928.2895854,0
+SLG.US,D,20200918,000000,41.4044,42.047,40.4084,40.6296,4262579.5810699,0
+SLG.US,D,20200921,000000,39.3971,39.6707,38.017,38.1543,2003779.6852505,0
+SLG.US,D,20200922,000000,38.3181,39.4811,37.507,37.5156,2225461.4451651,0
+SLG.US,D,20200923,000000,37.284,38.0895,35.9935,36.0354,1590691.1338112,0
+SLG.US,D,20200924,000000,35.9361,37.7291,35.0811,36.7749,1588456.4703788,0
+SLG.US,D,20200925,000000,36.3947,38.2066,36.3223,38.1637,1405004.2413637,0
+SLG.US,D,20200928,000000,39.2323,40.2864,38.9111,39.685,1135058.9969965,0
+SLG.US,D,20200929,000000,39.524,39.6765,37.6956,38.4888,1298468.4982117,0
+SLG.US,D,20200930,000000,38.953,39.4838,37.8615,38.3572,1487768.6211107,0
+SLG.US,D,20201001,000000,38.4259,39.3905,37.7453,39.1188,1528090.132707,0
+SLG.US,D,20201002,000000,37.6443,40.9899,37.6443,40.8278,1976661.5723855,0
+SLG.US,D,20201005,000000,41.4425,41.7314,39.8547,40.742,1263848.0012124,0
+SLG.US,D,20201006,000000,41.2282,42.8246,40.6916,41.292,2146184.3993381,0
+SLG.US,D,20201007,000000,41.4922,42.6836,41.1644,41.9648,1442121.6862358,0
+SLG.US,D,20201008,000000,42.0553,44.0066,42.0049,43.8341,1418033.4832265,0
+SLG.US,D,20201009,000000,44.1887,44.1887,42.1469,42.553,1325271.8697482,0
+SLG.US,D,20201012,000000,42.4673,42.4692,41.4073,41.9316,1217219.0733926,0
+SLG.US,D,20201013,000000,41.4092,41.9316,39.3408,39.3655,1531858.6355471,0
+SLG.US,D,20201014,000000,39.1751,39.9147,38.747,39.0949,1136413.4338467,0
+SLG.US,D,20201015,000000,38.4582,39.6658,38.2181,39.1598,1274338.329692,0
+SLG.US,D,20201016,000000,38.9939,39.524,38.2181,39.1264,1037974.9359397,0
+SLG.US,D,20201019,000000,39.218,39.4743,37.669,37.7291,1547615.6355904,0
+SLG.US,D,20201020,000000,38.2981,39.1674,38.1751,38.4419,1309443.528337,0
+SLG.US,D,20201021,000000,38.1667,38.5459,37.4583,38.117,1585588.1277383,0
+SLG.US,D,20201022,000000,38.9043,39.2598,37.4975,38.6497,1565828.667134,0
+SLG.US,D,20201023,000000,38.8558,39.3496,38.1579,39.2008,935933.6989589,0
+SLG.US,D,20201026,000000,38.7623,38.7623,37.059,37.9445,1727253.1997039,0
+SLG.US,D,20201027,000000,37.7453,38.2342,35.859,35.9514,2579479.3440682,0
+SLG.US,D,20201028,000000,35.0573,35.3147,33.477,34.7494,3406960.5251842,0
+SLG.US,D,20201029,000000,34.5789,35.8704,34.0566,34.6981,2992376.9524347,0
+SLG.US,D,20201030,000000,34.6409,35.8218,34.1548,35.6617,1952124.3384142,0
+SLG.US,D,20201102,000000,36.2898,37.7719,35.4272,37.7368,1566877.8048957,0
+SLG.US,D,20201103,000000,38.4545,40.3055,37.9026,39.845,1958426.508949,0
+SLG.US,D,20201104,000000,38.9357,39.2962,37.4213,37.5137,2355401.3535059,0
+SLG.US,D,20201105,000000,37.7719,38.7376,37.6384,37.8121,1198443.7040087,0
+SLG.US,D,20201106,000000,37.8625,38.5202,35.7713,36.5062,1988051.0119267,0
+SLG.US,D,20201109,000000,44.5346,50.9808,43.819,49.9839,10120287.099545,0
+SLG.US,D,20201110,000000,49.5589,51.9246,45.9167,47.5915,5092971.0703372,0
+SLG.US,D,20201111,000000,47.2759,47.393,45.0177,46.3599,2530041.8744603,0
+SLG.US,D,20201112,000000,44.9777,46.3018,43.0028,43.4291,2494170.805249,0
+SLG.US,D,20201113,000000,44.16,46.2264,43.9694,45.6622,2196004.8042291,0
+SLG.US,D,20201116,000000,49.2261,49.8171,46.0083,47.2331,2406511.1487058,0
+SLG.US,D,20201117,000000,46.7994,50.9333,46.118,50.2003,2826676.1343478,0
+SLG.US,D,20201118,000000,50.4262,50.9486,47.6497,47.6667,1302691.2777026,0
+SLG.US,D,20201119,000000,47.7344,49.2748,47.092,48.276,1091251.2006179,0
+SLG.US,D,20201120,000000,48.0194,49.1374,47.7936,49.0089,1483187.0365051,0
+SLG.US,D,20201123,000000,49.6245,51.1573,48.7258,50.5234,2526216.7181808,0
+SLG.US,D,20201124,000000,51.8998,54.5924,51.343,51.7149,2905810.4974392,0
+SLG.US,D,20201125,000000,51.3908,51.6415,49.9924,50.5491,1609150.7127288,0
+SLG.US,D,20201127,000000,50.8913,51.2907,49.8096,50.6883,571850.37236988,0
+SLG.US,D,20201130,000000,50.3956,51.082,48.31,48.4694,2216947.6922287,0
+SLG.US,D,20201201,000000,49.4978,50.6769,48.5207,49.0384,1305106.39283,0
+SLG.US,D,20201202,000000,48.8954,50.4672,48.1576,50.186,1055724.2485927,0
+SLG.US,D,20201203,000000,50.4805,52.4784,50.3185,52.0609,1241477.2367192,0
+SLG.US,D,20201204,000000,55.3083,55.5017,53.015,53.4916,1548335.3440949,0
+SLG.US,D,20201207,000000,54.236,54.9059,51.9187,52.2609,1565326.1301461,0
+SLG.US,D,20201208,000000,51.9931,53.1141,51.5175,51.6509,1754555.9608149,0
+SLG.US,D,20201209,000000,51.9113,52.3954,51.0209,51.9351,1415940.4533919,0
+SLG.US,D,20201210,000000,50.9314,52.5899,50.9065,51.8607,1354023.4901082,0
+SLG.US,D,20201211,000000,51.3659,52.2687,50.3261,51.1087,1359493.6943978,0
+SLG.US,D,20201214,000000,52.5966,53.2961,50.2422,50.5006,1871450.8902265,0
+SLG.US,D,20201215,000000,50.9495,52.9854,50.0248,52.6631,3081899.8776426,0
+SLG.US,D,20201216,000000,52.7949,53.6612,51.7987,51.8693,1319103.988847,0
+SLG.US,D,20201217,000000,52.302,52.6975,51.1582,52.0761,1234871.8653713,0
+SLG.US,D,20201218,000000,51.9626,52.0904,49.9992,50.2926,2652285.3081808,0
+SLG.US,D,20201221,000000,48.9525,49.2794,47.9555,48.2597,2516113.5215355,0
+SLG.US,D,20201222,000000,48.6399,48.8897,48.0775,48.4236,1879241.787245,0
+SLG.US,D,20201223,000000,48.9525,49.6265,48.5788,49.0804,1157704.6355832,0
+SLG.US,D,20201224,000000,49.4005,49.6532,48.6037,49.106,597914.10178441,0
+SLG.US,D,20201228,000000,49.1328,50.6053,48.9603,50.4853,2044406.4959355,0
+SLG.US,D,20201229,000000,50.7675,51.9207,49.6312,49.9371,1488706.5502697,0
+SLG.US,D,20201230,000000,49.9458,51.2975,49.9458,50.2327,921960.23311049,0
+SLG.US,D,20201231,000000,49.9725,51.6767,49.4796,51.5671,1170370.8757806,0
+SLG.US,D,20210104,000000,51.9293,52.5699,48.986,49.5759,2266363.1299437,0
+SLG.US,D,20210105,000000,49.6616,50.6311,48.7535,48.882,1586498.7793154,0
+SLG.US,D,20210106,000000,49.6532,51.3326,48.986,51.2259,2029564.3440204,0
+SLG.US,D,20210107,000000,51.5671,51.7244,50.2851,51.4956,2317392.1415362,0
+SLG.US,D,20210108,000000,51.4785,52.5346,50.9753,52.1371,1985289.6813379,0
+SLG.US,D,20210111,000000,50.9932,52.1714,50.8284,51.7035,1425457.1820284,0
+SLG.US,D,20210112,000000,51.8951,52.7593,51.4299,52.4554,984166.75841643,0
+SLG.US,D,20210113,000000,52.4554,53.9623,52.4554,53.7642,1331770.2290442,0
+SLG.US,D,20210114,000000,54.3619,55.2692,53.4449,53.729,1937247.5649528,0
+SLG.US,D,20210115,000000,53.463,54.0396,52.689,53.7975,1819057.9995437,0
+SLG.US,D,20210119,000000,53.7546,54.2389,52.7776,52.8891,1433170.4428527,0
+SLG.US,D,20210120,000000,52.8043,54.4657,51.9979,53.729,1931263.2831602,0
+SLG.US,D,20210121,000000,54.95,55.1128,53.6031,54.5418,1318113.6028,0
+SLG.US,D,20210122,000000,53.971,54.6096,53.5983,54.3961,1219292.1696099,0
+SLG.US,D,20210125,000000,53.911,55.9288,52.9139,54.725,1939495.8671763,0
+SLG.US,D,20210126,000000,55.1395,57.0706,55.1395,56.6285,1258965.3140694,0
+SLG.US,D,20210127,000000,56.3187,58.8245,56.3187,57.5548,3043976.6949695,0
+SLG.US,D,20210128,000000,57.7743,62.1548,57.652,58.6435,3181801.9227274,0
+SLG.US,D,20210129,000000,58.0439,60.401,57.6255,58.6701,1757636.2292835,0
+SLG.US,D,20210201,000000,59.121,59.2218,56.0803,57.3042,1536678.3744244,0
+SLG.US,D,20210202,000000,57.4262,57.4443,55.0615,55.7468,1709287.7646721,0
+SLG.US,D,20210203,000000,55.4017,56.293,54.5124,55.3571,1458449.4172214,0
+SLG.US,D,20210204,000000,55.5121,56.6275,54.6887,54.8612,1513364.4350834,0
+SLG.US,D,20210205,000000,55.4368,55.6847,54.3303,55.4294,915799.69617365,0
+SLG.US,D,20210208,000000,55.6456,56.4425,54.802,56.0433,892961.01623867,0
+SLG.US,D,20210209,000000,56.3673,56.6428,55.4294,56.2071,893441.52133354,0
+SLG.US,D,20210210,000000,56.2966,57.6873,55.9069,57.0536,1142394.5682264,0
+SLG.US,D,20210211,000000,57.105,57.4443,55.6962,56.1994,1220592.0512965,0
+SLG.US,D,20210212,000000,55.8534,57.0536,55.7468,56.5064,1299316.2015231,0
+SLG.US,D,20210216,000000,57.0783,57.0783,54.4181,54.4181,1931450.0296817,0
+SLG.US,D,20210217,000000,54.34,54.6839,53.1304,53.4877,2094349.6499446,0
+SLG.US,D,20210218,000000,53.175,53.9415,52.1581,52.218,1738485.268581,0
+SLG.US,D,20210219,000000,52.341,54.113,52.0713,54.0434,2045014.9958373,0
+SLG.US,D,20210222,000000,54.2875,58.0601,54.0701,57.9914,1977441.0817424,0
+SLG.US,D,20210223,000000,58.244,59.9749,57.3406,59.5127,2183744.5803456,0
+SLG.US,D,20210224,000000,59.8691,62.0871,58.8093,61.9557,2172003.6796543,0
+SLG.US,D,20210225,000000,62.2282,63.5846,58.1696,58.9027,1849111.599866,0
+SLG.US,D,20210226,000000,58.9197,60.9615,58.5022,60.3086,2270936.3214471,0
+SLG.US,D,20210301,000000,61.3819,63.7399,61.3819,62.3855,2235797.5503937,0
+SLG.US,D,20210302,000000,62.6743,62.6828,61.2781,61.5668,1576360.9611239,0
+SLG.US,D,20210303,000000,61.5478,63.6524,61.216,63.4416,1522053.394026,0
+SLG.US,D,20210304,000000,64.0708,64.5235,60.7804,62.3608,1989474.6918694,0
+SLG.US,D,20210305,000000,63.0499,63.7399,60.0989,63.3386,1252158.5082713,0
+SLG.US,D,20210308,000000,63.9135,67.0226,63.3835,66.1581,1241955.6435387,0
+SLG.US,D,20210309,000000,65.9226,66.6309,64.6998,65.4691,1473961.9681662,0
+SLG.US,D,20210310,000000,65.3984,66.2458,64.0708,64.9887,1093236.1692629,0
+SLG.US,D,20210311,000000,64.6998,66.8749,64.3147,65.8712,732804.89122261,0
+SLG.US,D,20210312,000000,66.4469,67.8967,66.1678,67.8967,851395.22725691,0
+SLG.US,D,20210315,000000,67.3211,68.0959,65.9751,66.77,1295144.8297825,0
+SLG.US,D,20210316,000000,66.4469,66.4642,64.5777,64.6236,1348472.5022109,0
+SLG.US,D,20210317,000000,64.6902,66.1581,63.8781,65.9141,940469.12150284,0
+SLG.US,D,20210318,000000,66.4727,67.5135,65.0678,65.5815,1272821.2764884,0
+SLG.US,D,20210319,000000,65.6881,66.1847,63.9593,64.5777,16684188.129918,0
+SLG.US,D,20210322,000000,64.7426,65.0592,62.6133,63.0499,1541878.9503093,0
+SLG.US,D,20210323,000000,62.8754,63.8611,61.5848,62.0557,1358912.4720778,0
+SLG.US,D,20210324,000000,62.5447,63.9048,61.1293,61.1379,877082.31621497,0
+SLG.US,D,20210325,000000,61.1207,62.5189,59.6804,61.7756,1061160.8804739,0
+SLG.US,D,20210326,000000,62.3512,63.8191,62.1024,63.1387,932722.28827026,0
+SLG.US,D,20210329,000000,63.3835,65.0143,62.0032,62.3169,1403478.7950581,0
+SLG.US,D,20210330,000000,62.9068,63.7676,62.2053,63.3015,960394.34587352,0
+SLG.US,D,20210331,000000,62.7581,63.2015,61.3723,61.3723,1259647.2536145,0
+SLG.US,D,20210401,000000,62.2225,63.557,61.5181,63.5207,933075.84769598,0
+SLG.US,D,20210405,000000,64.0469,64.1346,62.0835,63.2043,925477.99202556,0
+SLG.US,D,20210406,000000,63.0737,64.738,63.0594,64.1623,1113534.886677,0
+SLG.US,D,20210407,000000,63.9145,64.3443,63.0032,63.4492,762726.30018701,0
+SLG.US,D,20210408,000000,63.0737,63.4855,62.6,62.6352,713832.2839396,0
+SLG.US,D,20210409,000000,62.7926,63.6638,62.5322,63.3109,491595.53014901,0
+SLG.US,D,20210412,000000,63.431,63.7581,62.3712,63.1175,1062302.3423586,0
+SLG.US,D,20210413,000000,63.1175,63.192,61.8641,62.5732,651433.76642327,0
+SLG.US,D,20210414,000000,61.2683,62.7335,60.9071,60.9595,1195310.9786523,0
+SLG.US,D,20210415,000000,61.5135,61.9595,60.7584,61.9413,856743.73156618,0
+SLG.US,D,20210416,000000,62.2492,63.2395,61.3982,62.4331,1086278.2876273,0
+SLG.US,D,20210419,000000,62.6429,63.0289,61.8203,62.7497,1297467.620787,0
+SLG.US,D,20210420,000000,62.6075,62.9526,60.6107,61.5037,1184369.5209353,0
+SLG.US,D,20210421,000000,60.9501,62.9146,60.565,62.6267,1368836.266166,0
+SLG.US,D,20210422,000000,61.8203,63.6514,59.9435,60.9863,1589445.8072881,0
+SLG.US,D,20210423,000000,61.2227,62.8182,61.0576,62.478,1051400.7518764,0
+SLG.US,D,20210426,000000,63.2213,64.5158,62.8279,63.5836,675972.04953223,0
+SLG.US,D,20210427,000000,63.6179,65.126,62.9433,64.899,988828.07749177,0
+SLG.US,D,20210428,000000,65.2394,65.5634,64.6817,65.2565,747927.16292011,0
+SLG.US,D,20210429,000000,66.0161,66.7655,64.5634,66.0429,1024752.6527287,0
+SLG.US,D,20210430,000000,65.6292,66.0161,64.8732,65.163,740850.72871728,0
+SLG.US,D,20210503,000000,65.6989,65.8226,64.1232,64.2289,583514.68600475,0
+SLG.US,D,20210504,000000,64.3157,66.3774,63.8676,65.5148,811926.66466084,0
+SLG.US,D,20210505,000000,65.163,65.163,62.539,62.8735,746006.1916784,0
+SLG.US,D,20210506,000000,63.1203,64.1679,62.2673,63.984,525868.76254903,0
+SLG.US,D,20210507,000000,63.6648,64.6359,63.2872,64.2051,877525.05235042,0
+SLG.US,D,20210510,000000,64.713,65.6825,63.719,63.8057,886880.21377172,0
+SLG.US,D,20210511,000000,62.8916,64.3157,62.1768,63.8858,768030.74071029,0
+SLG.US,D,20210512,000000,63.903,64.2737,62.0376,62.1425,515324.9280437,0
+SLG.US,D,20210513,000000,62.4246,63.3939,62.0738,62.3712,841064.36771721,0
+SLG.US,D,20210514,000000,62.7429,64.0441,62.6563,63.6313,455382.44202757,0
+SLG.US,D,20210517,000000,63.5522,64.675,62.9622,64.554,635311.66643884,0
+SLG.US,D,20210518,000000,64.5368,66.2858,63.9163,65.4795,758566.46896177,0
+SLG.US,D,20210519,000000,65.1459,65.4872,63.1387,65.4366,1380635.9185721,0
+SLG.US,D,20210520,000000,65.3747,67.3115,64.6093,66.7833,1148540.4172346,0
+SLG.US,D,20210521,000000,66.8806,67.6995,66.5279,67.2761,886155.25957836,0
+SLG.US,D,20210524,000000,67.3552,69.9268,67.0379,69.1768,1003571.6104573,0
+SLG.US,D,20210525,000000,69.1063,70.0757,67.5746,67.7594,787449.23154204,0
+SLG.US,D,20210526,000000,68.0855,69.4609,67.5679,68.499,650830.51221027,0
+SLG.US,D,20210527,000000,69.051,69.9614,68.9165,69.3504,1059452.8841978,0
+SLG.US,D,20210528,000000,69.6334,70.5788,69.0063,70.0232,683498.56383485,0
+SLG.US,D,20210601,000000,70.7124,73.1515,70.1548,72.7903,1124491.0323225,0
+SLG.US,D,20210602,000000,73.5041,73.5041,72.0544,72.551,1850476.528094,0
+SLG.US,D,20210603,000000,72.2755,72.4805,70.7124,71.1547,1172409.3504516,0
+SLG.US,D,20210604,000000,71.4358,71.4902,69.5352,70.2271,1002050.3607028,0
+SLG.US,D,20210607,000000,70.4293,72.551,70.0232,71.8513,742624.82067236,0
+SLG.US,D,20210608,000000,71.7741,72.9648,71.5169,71.8961,727740.70324677,0
+SLG.US,D,20210609,000000,72.2937,73.8063,72.1353,73.4346,1224305.9989731,0
+SLG.US,D,20210610,000000,73.1248,75.706,73.002,75.2818,1976707.734447,0
+SLG.US,D,20210611,000000,74.7776,74.7776,72.3652,73.0562,755793.59785753,0
+SLG.US,D,20210614,000000,73.4346,73.9035,73.0382,73.6472,543818.46051437,0
+SLG.US,D,20210615,000000,73.3469,73.5852,71.4996,71.738,605593.79020024,0
+SLG.US,D,20210616,000000,71.5519,72.5148,71.0402,71.2968,842218.4192551,0
+SLG.US,D,20210617,000000,71.596,72.0039,69.5982,70.0936,911202.37450178,0
+SLG.US,D,20210618,000000,69.2816,70.0308,68.0864,68.1312,1605426.2736747,0
+SLG.US,D,20210621,000000,68.7937,71.0536,68.5535,70.7209,810593.21056568,0
+SLG.US,D,20210622,000000,70.6238,70.7209,69.6829,70.27,928750.25270438,0
+SLG.US,D,20210623,000000,70.1119,71.6398,70.048,70.9516,1105407.2164369,0
+SLG.US,D,20210624,000000,70.8354,71.7828,70.6769,71.738,787967.50559633,0
+SLG.US,D,20210625,000000,72.0544,73.1248,71.738,72.9219,1709573.1301434,0
+SLG.US,D,20210628,000000,72.6741,72.6741,70.8354,72.2671,1152513.5019383,0
+SLG.US,D,20210629,000000,72.491,72.7483,70.8629,71.4358,1282323.3171963,0
+SLG.US,D,20210630,000000,71.96,72.7948,70.4245,70.9755,1843771.4886589,0
+SLG.US,D,20210701,000000,70.7982,73.326,70.6733,72.5005,1422451.4023412,0
+SLG.US,D,20210702,000000,72.5271,72.7855,71.2052,71.7028,831851.88903149,0
+SLG.US,D,20210706,000000,71.4082,71.4082,69.4399,70.6198,1000786.1496999,0
+SLG.US,D,20210707,000000,70.1242,70.6295,68.9795,69.4218,909223.70068316,0
+SLG.US,D,20210708,000000,68.2943,69.2551,67.0264,68.4038,1080723.103179,0
+SLG.US,D,20210709,000000,69.2369,69.9545,68.6211,69.9022,1095543.2232011,0
+SLG.US,D,20210712,000000,69.5637,71.6036,68.9699,71.3042,842165.96236701,0
+SLG.US,D,20210713,000000,70.9401,71.0564,68.1455,68.5982,1006290.9755357,0
+SLG.US,D,20210714,000000,68.8289,69.7162,68.4897,69.0148,579021.22897128,0
+SLG.US,D,20210715,000000,68.499,68.9853,68.0034,68.5982,436954.33724288,0
+SLG.US,D,20210716,000000,69.1206,69.2645,67.0807,67.2228,820309.27537701,0
+SLG.US,D,20210719,000000,65.59,65.9713,63.1681,64.7017,1680762.7580686,0
+SLG.US,D,20210720,000000,65.2441,69.0548,64.8818,68.4561,1188368.8340829,0
+SLG.US,D,20210721,000000,68.6611,70.8248,68.6442,69.2989,622341.17629065,0
+SLG.US,D,20210722,000000,69.2273,69.2273,65.6881,66.6005,1125476.1726809,0
+SLG.US,D,20210723,000000,67.0894,67.3028,64.7113,65.7406,1174973.4431413,0
+SLG.US,D,20210726,000000,65.7044,66.8226,65.4747,66.6282,826827.5682906,0
+SLG.US,D,20210727,000000,66.2916,68.0197,65.7844,67.5945,866267.80416712,0
+SLG.US,D,20210728,000000,67.9596,68.6068,66.3573,67.6842,976513.29844465,0
+SLG.US,D,20210729,000000,67.81,68.5857,67.2943,67.3755,634835.35789503,0
+SLG.US,D,20210730,000000,67.2849,68.5763,66.1629,66.324,786887.94283951,0
+SLG.US,D,20210802,000000,66.8119,68.2819,65.0048,65.264,864423.419982,0
+SLG.US,D,20210803,000000,65.8522,65.8522,63.0108,64.1861,1171361.2618276,0
+SLG.US,D,20210804,000000,63.6856,64.5713,62.7525,63.0623,1024050.7795661,0
+SLG.US,D,20210805,000000,63.7313,64.6674,63.4902,64.4882,1141893.0803764,0
+SLG.US,D,20210806,000000,65.1564,65.5663,64.1232,64.2575,655030.21067046,0
+SLG.US,D,20210809,000000,64.0345,64.9592,63.108,64.6921,812032.62757477,0
+SLG.US,D,20210810,000000,64.8094,65.0497,63.9096,64.3642,581999.73107681,0
+SLG.US,D,20210811,000000,64.8284,65.53,63.821,65.3176,482898.17810433,0
+SLG.US,D,20210812,000000,65.2899,65.3613,64.0345,64.6236,454074.16723869,0
+SLG.US,D,20210813,000000,64.4349,65.2899,64.1775,65.165,520397.50912164,0
+SLG.US,D,20210816,000000,64.6236,65.8245,64.2479,64.7199,553546.06584108,0
+SLG.US,D,20210817,000000,64.2051,65.1916,63.4645,64.9419,1746808.0784448,0
+SLG.US,D,20210818,000000,64.6417,64.7017,63.6075,63.6856,848568.85012681,0
+SLG.US,D,20210819,000000,62.966,64.2127,61.8527,62.8039,753829.61196758,0
+SLG.US,D,20210820,000000,62.1452,63.0184,60.8615,62.7782,1031664.3723029,0
+SLG.US,D,20210823,000000,63.2415,63.8735,62.7696,63.6856,967339.63785613,0
+SLG.US,D,20210824,000000,64.1603,64.2662,63.1357,64.0431,979567.33846903,0
+SLG.US,D,20210825,000000,64.1327,64.4616,63.2052,63.3769,780873.23605155,0
+SLG.US,D,20210826,000000,63.1623,63.3035,62.1807,62.4122,606585.22538507,0
+SLG.US,D,20210827,000000,62.6801,63.8067,62.4122,63.1623,815803.22869039,0
+SLG.US,D,20210830,000000,63.431,63.431,61.5268,62.4304,931449.68416531,0
+SLG.US,D,20210831,000000,61.9824,63.1995,61.7412,62.6906,1443704.8351183,0
+SLG.US,D,20210901,000000,63.431,64.7818,62.9327,63.9611,984162.56186538,0
+SLG.US,D,20210902,000000,63.9429,64.228,62.6989,63.7008,710977.58008995,0
+SLG.US,D,20210903,000000,63.5399,63.5865,62.2063,62.7963,521268.29346387,0
+SLG.US,D,20210907,000000,62.7534,63.6914,62.1224,63.0565,742569.21637099,0
+SLG.US,D,20210908,000000,62.9679,63.7542,62.6534,63.3253,542622.443466,0
+SLG.US,D,20210909,000000,62.7887,63.5399,61.8546,62.1788,1051451.1104891,0
+SLG.US,D,20210910,000000,62.5381,62.5381,60.1313,60.1397,1190191.1863751,0
+SLG.US,D,20210913,000000,60.7671,61.7144,59.5508,60.8833,891571.95784215,0
+SLG.US,D,20210914,000000,61.1683,61.4646,60.4002,60.9996,743251.15591611,0
+SLG.US,D,20210915,000000,60.7937,61.4466,60.4811,61.4017,701988.56774749,0
+SLG.US,D,20210916,000000,61.3742,62.0557,60.9635,61.5001,578675.0135099,0
+SLG.US,D,20210917,000000,61.7412,61.8964,61.0807,61.1503,2417947.7994466,0
+SLG.US,D,20210920,000000,60.0616,61.133,59.486,60.8395,779220.84407683,0
+SLG.US,D,20210921,000000,61.4743,61.7116,60.7117,60.749,595341.61599266,0
+SLG.US,D,20210922,000000,61.1246,63.414,61.1246,62.762,760811.62377186,0
+SLG.US,D,20210923,000000,62.7792,65.3022,62.7792,64.6054,1299434.7540902,0
+SLG.US,D,20210924,000000,65.347,66.26,64.7647,65.5263,928892.93543998,0
+SLG.US,D,20210927,000000,66.3039,68.1655,66.0724,66.8405,1172563.5737027,0
+SLG.US,D,20210928,000000,66.8309,67.5737,65.3565,65.6158,852860.87271004,0
+SLG.US,D,20210929,000000,65.0344,65.2755,64.1984,64.391,1059423.5083405,0
+SLG.US,D,20210930,000000,64.7923,64.7923,63.3529,63.371,798927.84779307,0
+SLG.US,D,20211001,000000,64.149,66.9302,63.8448,65.2031,1727317.1971075,0
+SLG.US,D,20211004,000000,65.0515,66.3392,64.7113,65.1325,945165.06212432,0
+SLG.US,D,20211005,000000,65.123,65.1936,64.1936,64.5225,465211.81371716,0
+SLG.US,D,20211006,000000,63.9878,65.4546,63.4588,65.428,467637.42022227,0
+SLG.US,D,20211007,000000,65.8398,66.4204,65.347,65.5529,474576.41737832,0
+SLG.US,D,20211008,000000,65.6252,67.019,65.3747,66.242,613256.69241188,0
+SLG.US,D,20211011,000000,66.5547,67.4764,66.1333,67.1188,596586.94251584,0
+SLG.US,D,20211012,000000,66.733,67.952,66.6119,67.9424,730314.23817628,0
+SLG.US,D,20211013,000000,67.7185,67.8414,66.5842,67.1446,906212.67530701,0
+SLG.US,D,20211014,000000,67.6003,68.2199,66.6986,66.7863,1048750.6298904,0
+SLG.US,D,20211015,000000,67.1724,67.6003,66.8226,66.992,655662.84074077,0
+SLG.US,D,20211018,000000,66.5889,67.1188,65.9904,66.384,404742.66054465,0
+SLG.US,D,20211019,000000,66.6622,66.752,65.1059,65.2403,1075652.6203766,0
+SLG.US,D,20211020,000000,64.8914,67.2429,64.8914,66.5986,1098454.5804899,0
+SLG.US,D,20211021,000000,66.6442,68.0653,65.0344,65.3022,1672177.6637645,0
+SLG.US,D,20211022,000000,65.3022,66.5185,64.5005,64.9266,1100747.995637,0
+SLG.US,D,20211025,000000,64.9439,66.0542,64.7283,65.3194,1131152.0079717,0
+SLG.US,D,20211026,000000,65.3022,66.4116,65.0115,65.3651,761685.55552737,0
+SLG.US,D,20211027,000000,65.7311,65.7311,62.7409,62.8687,1047894.5334768,0
+SLG.US,D,20211028,000000,63.2213,63.6123,62.5132,63.1776,651359.27764219,0
+SLG.US,D,20211029,000000,62.926,63.6885,62.7201,62.9536,1276909.766346,0
+SLG.US,D,20211101,000000,63.4453,65.5129,63.2301,65.3517,785239.74741584,0
+SLG.US,D,20211102,000000,65.2974,65.4233,63.3873,63.8504,772830.54597018,0
+SLG.US,D,20211103,000000,63.6885,67.3735,63.6885,66.7616,719107.34860556,0
+SLG.US,D,20211104,000000,66.8329,67.1143,65.0277,65.5129,623605.38729352,0
+SLG.US,D,20211105,000000,66.8701,68.8469,66.691,68.0187,890584.71920836,0
+SLG.US,D,20211108,000000,68.0187,69.4762,67.9033,69.4485,778337.47008145,0
+SLG.US,D,20211109,000000,69.2426,69.6286,68.5955,68.8642,453338.72166773,0
+SLG.US,D,20211110,000000,68.4676,69.6686,67.994,69.0348,460250.44124197,0
+SLG.US,D,20211111,000000,68.9175,69.8898,68.398,69.3217,535266.93861855,0
+SLG.US,D,20211112,000000,69.3579,69.7973,68.1417,68.3523,525279.14712694,0
+SLG.US,D,20211115,000000,68.5583,69.6638,68.1455,69.6286,499493.43921928,0
+SLG.US,D,20211116,000000,69.4666,69.5915,67.463,67.8567,696890.80736326,0
+SLG.US,D,20211117,000000,67.382,67.6784,65.917,66.977,804367.62708761,0
+SLG.US,D,20211118,000000,66.9427,67.5526,66.6452,67.0664,777162.43578834,0
+SLG.US,D,20211119,000000,66.5289,67.2285,64.92,65.7646,836780.73823609,0
+SLG.US,D,20211122,000000,65.9703,67.058,65.4233,66.3746,694225.99744848,0
+SLG.US,D,20211123,000000,66.8063,67.7508,66.2546,66.7976,503596.61700537,0
+SLG.US,D,20211124,000000,66.7976,67.6784,66.5109,67.5792,528581.83280085,0
+SLG.US,D,20211126,000000,65.4862,65.4862,62.0463,63.5369,883554.44706704,0
+SLG.US,D,20211129,000000,64.288,64.4244,62.4675,63.5664,827378.36561552,0
+SLG.US,D,20211130,000000,62.7096,63.0977,61.9461,62.6457,1691365.3442885,0
+SLG.US,D,20211201,000000,64.1356,64.8303,60.9404,60.9863,1225515.6548123,0
+SLG.US,D,20211202,000000,62.5732,65.3356,61.4543,64.2699,1590301.9037017,0
+SLG.US,D,20211203,000000,64.1889,64.9637,61.9967,63.1156,1005809.421303,0
+SLG.US,D,20211206,000000,64.0984,67.1312,63.8095,66.0752,1166175.3738716,0
+SLG.US,D,20211207,000000,66.9151,67.7709,66.7691,67.6995,1038494.2591319,0
+SLG.US,D,20211208,000000,67.6535,69.7107,67.4192,68.7992,1110723.1974755,0
+SLG.US,D,20211209,000000,67.934,68.2656,66.344,67.0313,682382.28125637,0
+SLG.US,D,20211210,000000,67.2208,67.9157,65.2536,67.9063,1211294.5924522,0
+SLG.US,D,20211213,000000,67.5097,67.5097,64.7845,65.9485,1284719.5478441,0
+SLG.US,D,20211214,000000,66.2487,67.6545,65.8265,66.5947,944527.1863652,0
+SLG.US,D,20211215,000000,66.8102,67.1761,65.2545,67.1019,722847.5247261,0
+SLG.US,D,20211216,000000,67.4677,67.9083,65.6206,65.976,701124.07823182,0
+SLG.US,D,20211217,000000,66.1447,67.2705,65.873,66.9151,1138364.8300835,0
+SLG.US,D,20211220,000000,65.6481,65.7415,63.6237,65.1335,1024801.9622035,0
+SLG.US,D,20211221,000000,66.3049,67.5974,65.9703,66.6424,1139044.6713533,0
+SLG.US,D,20211222,000000,66.2669,67.4202,66.2669,66.8389,589417.13505221,0
+SLG.US,D,20211223,000000,67.3265,67.7119,66.8576,67.2982,591774.54760279,0
+SLG.US,D,20211227,000000,66.6901,67.9558,66.4822,67.8987,596941.5510793,0
+SLG.US,D,20211228,000000,67.6545,68.3962,67.4859,67.749,583509.44031593,0
+SLG.US,D,20211229,000000,67.5145,68.0511,66.9617,67.7395,480463.12935935,0
+SLG.US,D,20211230,000000,67.523,68.8832,67.4296,67.8987,541773.69101678,0
+SLG.US,D,20211231,000000,67.9083,68.498,67.1761,67.2238,556884.42219889,0
+SLG.US,D,20220103,000000,68.2722,70.4484,67.6451,70.2899,938219.7701417,0
+SLG.US,D,20220104,000000,71.0116,73.487,71.0116,73.2049,1125145.6942859,0
+SLG.US,D,20220105,000000,73.4394,74.4708,72.7551,72.7741,1449639.8074362,0
+SLG.US,D,20220106,000000,73.487,74.8738,72.8579,74.6479,856888.51257729,0
+SLG.US,D,20220107,000000,74.4802,76.7954,74.0542,74.9586,1868716.8372194,0
+SLG.US,D,20220110,000000,75.3714,75.6983,73.8807,74.2839,990945.23749492,0
+SLG.US,D,20220111,000000,74.4802,74.5832,72.8398,74.0874,931729.80394767,0
+SLG.US,D,20220112,000000,74.3496,74.8825,73.8807,73.9352,936761.46865289,0
+SLG.US,D,20220113,000000,74.4326,77.4606,74.2362,76.2341,1669815.0055251,0
+SLG.US,D,20220114,000000,75.5593,77.2835,74.8548,76.3456,1627039.5607039,0
+SLG.US,D,20220118,000000,76.0834,76.3179,74.0114,74.2266,747012.3147919,0
+SLG.US,D,20220119,000000,74.6479,74.7528,72.8856,73.018,881426.79568626,0
+SLG.US,D,20220120,000000,73.0372,73.7577,70.9365,71.0851,1386036.8797695,0
+SLG.US,D,20220121,000000,70.4484,71.0678,68.3867,68.9671,1063012.6086234,0
+SLG.US,D,20220124,000000,69.8956,71.5273,67.1588,71.0765,1155839.268643,0
+SLG.US,D,20220125,000000,69.7553,70.477,68.6115,69.4266,963046.56613514,0
+SLG.US,D,20220126,000000,70.2138,70.8515,67.7308,68.0663,915674.84878001,0
+SLG.US,D,20220127,000000,68.1235,68.5069,64.738,65.593,1670912.4036238,0
+SLG.US,D,20220128,000000,65.2059,67.8339,64.3597,67.7776,1356173.173382,0
+SLG.US,D,20220131,000000,66.7138,68.3333,66.5059,68.2953,1473226.5225953,0
+SLG.US,D,20220201,000000,68.3237,70.3673,67.6936,69.8022,1020722.914586,0
+SLG.US,D,20220202,000000,69.6706,70.8658,69.3131,69.502,962450.65588649,0
+SLG.US,D,20220203,000000,69.1243,69.6143,67.9767,68.3046,691103.76346959,0
+SLG.US,D,20220204,000000,67.91,69.5982,67.5613,68.9081,689166.0060237,0
+SLG.US,D,20220207,000000,68.9175,70.6124,68.9175,69.9441,632481.0927577,0
+SLG.US,D,20220208,000000,70.3768,70.4617,68.9928,69.5113,571044.63456888,0
+SLG.US,D,20220209,000000,70.0566,70.8382,69.5476,70.6313,981080.19512143,0
+SLG.US,D,20220210,000000,70.0288,72.345,69.9204,71.3462,744526.90743437,0
+SLG.US,D,20220211,000000,71.5169,73.466,71.5169,72.8913,911746.87700011,0
+SLG.US,D,20220214,000000,72.8265,73.6546,72.2888,72.5996,1031217.4396165,0
+SLG.US,D,20220215,000000,72.9856,75.3961,72.7311,75.359,770999.80057596,0
+SLG.US,D,20220216,000000,75.4249,76.9966,74.8967,76.847,1116215.433658,0
+SLG.US,D,20220217,000000,75.8872,77.4962,75.7641,77.3942,1080963.3557265,0
+SLG.US,D,20220218,000000,77.4397,78.3253,77.351,78.0241,1378771.6007695,0
+SLG.US,D,20220222,000000,77.2225,77.7123,74.8595,75.3782,1378961.4947044,0
+SLG.US,D,20220223,000000,75.8203,76.7992,72.063,72.1479,1350378.7855239,0
+SLG.US,D,20220224,000000,70.6313,73.7482,69.6609,73.5509,1022806.5021808,0
+SLG.US,D,20220225,000000,73.5138,76.0673,73.5138,75.9243,699717.18449336,0
+SLG.US,D,20220228,000000,74.1104,75.443,73.9416,75.1874,1496347.4205882,0
+SLG.US,D,20220301,000000,74.9034,75.8309,73.2306,73.8827,983833.1326082,0
+SLG.US,D,20220302,000000,74.0247,75.5612,74.0247,75.1684,567691.59028241,0
+SLG.US,D,20220303,000000,75.3389,75.7927,74.1562,75.2066,703809.87090184,0
+SLG.US,D,20220304,000000,73.6938,74.7528,72.9846,74.6766,818978.96869514,0
+SLG.US,D,20220307,000000,74.3467,74.9416,72.2755,72.6244,762589.91227797,0
+SLG.US,D,20220308,000000,73.1067,74.6957,72.4263,73.8072,627535.45734894,0
+SLG.US,D,20220309,000000,75.2161,75.9957,74.6107,74.7623,764879.13087405,0
+SLG.US,D,20220310,000000,73.627,74.7528,73.0792,74.6384,729960.67875058,0
+SLG.US,D,20220311,000000,75.1121,75.9051,74.6671,74.7528,635527.78881776,0
+SLG.US,D,20220314,000000,75.443,75.6746,73.467,74.3563,987610.02855041,0
+SLG.US,D,20220315,000000,75.1493,75.9195,74.0914,75.178,964082.06510597,0
+SLG.US,D,20220316,000000,76.2559,77.5035,75.2066,76.6534,1026250.8214525,0
+SLG.US,D,20220317,000000,76.6152,77.7496,76.2178,77.7113,977903.40597893,0
+SLG.US,D,20220318,000000,76.7573,77.7686,76.2131,77.5989,1584394.2089655,0
+SLG.US,D,20220321,000000,77.7113,78.005,76.2416,76.5771,589195.76698448,0
+SLG.US,D,20220322,000000,76.7669,77.8545,75.9528,76.1796,642263.25324803,0
+SLG.US,D,20220323,000000,75.7832,76.1291,75.074,75.4048,572064.39647328,0
+SLG.US,D,20220324,000000,75.3009,76.5867,75.0083,76.3131,360990.46846744,0
+SLG.US,D,20220325,000000,76.4829,77.9668,76.4447,77.8915,450955.08067309,0
+SLG.US,D,20220328,000000,76.8231,77.2053,75.5754,76.6809,698543.19933798,0
+SLG.US,D,20220329,000000,77.9668,79.3862,76.5019,79.3482,1014268.6190758,0
+SLG.US,D,20220330,000000,79.1403,79.5101,77.3464,77.6971,622814.33742117,0
+SLG.US,D,20220331,000000,77.8772,79.0849,76.9766,77.0423,843137.46393437,0
+SLG.US,D,20220401,000000,77.3845,77.9058,75.7136,77.0614,1113352.3367063,0
+SLG.US,D,20220404,000000,77.0042,77.1567,74.8214,75.2581,1043010.797196,0
+SLG.US,D,20220405,000000,74.8977,75.7947,73.4927,73.5309,797352.04287496,0
+SLG.US,D,20220406,000000,73.2469,73.2469,72.1363,72.4013,759356.46969634,0
+SLG.US,D,20220407,000000,72.2308,72.3642,69.1988,70.4273,1078952.1586373,0
+SLG.US,D,20220408,000000,70.5323,71.9181,70.1434,70.9401,521308.16069881,0
+SLG.US,D,20220411,000000,71.0918,72.1649,70.8734,71.6236,754417.12911415,0
+SLG.US,D,20220412,000000,71.8513,72.8102,70.7791,71.2537,662684.71978001,0
+SLG.US,D,20220413,000000,71.3387,72.2879,71.2251,71.8799,700767.37139284,0
+SLG.US,D,20220414,000000,71.8896,72.7245,70.9116,70.9211,443892.28526117,0
+SLG.US,D,20220418,000000,70.8554,71.2825,69.4122,69.7543,653993.66256187,0
+SLG.US,D,20220419,000000,70.048,71.3528,70.048,70.9592,712323.62383823,0
+SLG.US,D,20220420,000000,71.4339,72.2498,71.1489,71.7656,664337.11175472,0
+SLG.US,D,20220421,000000,72.8294,72.8294,70.6409,71.4244,854383.1716023,0
+SLG.US,D,20220422,000000,71.045,71.6426,69.8107,69.8393,684419.70678965,0
+SLG.US,D,20220425,000000,69.7726,71.5149,68.6717,71.2729,792872.22463239,0
+SLG.US,D,20220426,000000,70.9878,72.1926,70.6275,71.2632,1541205.4038662,0
+SLG.US,D,20220427,000000,71.5473,71.7846,68.1121,68.1217,1039219.213325,0
+SLG.US,D,20220428,000000,68.5896,69.6095,67.9796,69.1807,718913.25811962,0
+SLG.US,D,20220429,000000,68.9042,69.0376,65.9304,65.9779,1273678.4220399,0
+SLG.US,D,20220502,000000,66.4927,66.9312,63.9096,65.387,1062396.7647571,0
+SLG.US,D,20220503,000000,65.8826,67.8177,65.0295,67.1885,859929.96294854,0
+SLG.US,D,20220504,000000,67.1124,68.4086,65.959,67.7604,999836.68002554,0
+SLG.US,D,20220505,000000,67.8652,67.8652,64.9867,66.1021,810002.54600583,0
+SLG.US,D,20220506,000000,65.5489,66.1021,64.5767,65.5682,807198.20076874,0
+SLG.US,D,20220509,000000,64.9484,65.1295,62.4418,62.7087,1886984.4239264,0
+SLG.US,D,20220510,000000,63.3474,63.7809,59.6204,60.5641,1316320.6263651,0
+SLG.US,D,20220511,000000,60.5163,62.7562,59.8396,60.1733,831848.74161822,0
+SLG.US,D,20220512,000000,60.0207,61.8221,59.7873,60.8405,1239039.0405611,0
+SLG.US,D,20220513,000000,61.3839,61.5839,60.3592,61.4219,804916.32613699,0
+SLG.US,D,20220516,000000,61.7365,61.8983,60.297,60.5735,635984.1637441,0
+SLG.US,D,20220517,000000,61.0024,62.3084,60.4686,62.3084,849441.73274457,0
+SLG.US,D,20220518,000000,61.889,61.9461,58.972,59.506,1025685.3361989,0
+SLG.US,D,20220519,000000,58.9055,59.7919,57.9238,58.1049,1020400.8292931,0
+SLG.US,D,20220520,000000,58.7624,58.9676,56.7133,57.7141,622929.74257497,0
+SLG.US,D,20220523,000000,58.2383,58.8865,57.4423,58.1049,1073612.04743,0
+SLG.US,D,20220524,000000,58.019,58.591,56.3223,58.3335,1081397.6987598,0
+SLG.US,D,20220525,000000,58.3146,59.7444,58.2001,59.4393,715757.45173236,0
+SLG.US,D,20220526,000000,59.6585,60.2114,59.2487,59.4583,1095539.02665,0
+SLG.US,D,20220527,000000,59.7658,60.1203,59.4976,59.9861,788285.65113452,0
+SLG.US,D,20220531,000000,59.8617,59.9383,58.8749,59.1719,995440.68560866,0
+SLG.US,D,20220601,000000,59.469,59.469,56.8824,57.6009,1222840.2125972,0
+SLG.US,D,20220602,000000,57.1986,57.7637,56.8058,57.6105,835715.57519965,0
+SLG.US,D,20220603,000000,57.4284,57.5051,55.8861,56.0778,873145.91210466,0
+SLG.US,D,20220606,000000,56.3459,56.7676,55.5988,55.8095,1034036.0229595,0
+SLG.US,D,20220607,000000,55.5318,56.6717,54.8516,56.5471,1019102.9303271,0
+SLG.US,D,20220608,000000,56.1067,56.1975,54.4206,54.8133,1064072.3650994,0
+SLG.US,D,20220609,000000,54.4589,54.7366,51.3264,51.3838,1481560.0875934,0
+SLG.US,D,20220610,000000,50.7708,51.5275,50.2918,50.7133,1237631.3338491,0
+SLG.US,D,20220613,000000,49.4009,49.4392,46.8049,46.9581,1309148.3728671,0
+SLG.US,D,20220614,000000,47.0157,47.6479,46.1824,47.0731,1219421.416486,0
+SLG.US,D,20220615,000000,47.5521,49.3914,47.1497,48.5771,1928071.5622341,0
+SLG.US,D,20220616,000000,47.2839,47.6385,45.8373,46.1057,1704029.2408314,0
+SLG.US,D,20220617,000000,46.1343,47.7534,46.1343,46.9869,1825289.5022907,0
+SLG.US,D,20220621,000000,47.9544,48.0503,46.2109,46.2396,1261246.6027432,0
+SLG.US,D,20220622,000000,45.5117,46.5003,45.1191,45.1956,1354134.5101546,0
+SLG.US,D,20220623,000000,44.6879,46.0935,44.6783,45.8086,978241.27042439,0
+SLG.US,D,20220624,000000,46.3643,48.7401,46.0769,47.4083,1801554.1840675,0
+SLG.US,D,20220627,000000,47.5138,47.8491,46.3213,46.5463,789402.63184873,0
+SLG.US,D,20220628,000000,47.351,48.4718,46.1057,46.3643,1049993.1885645,0
+SLG.US,D,20220629,000000,46.1723,46.4471,45.2469,45.459,695172.56520484,0
+SLG.US,D,20220630,000000,44.7454,45.3047,43.8874,44.4948,797710.10369277,0
+SLG.US,D,20220701,000000,44.3309,46.0085,44.3309,45.7097,681967.97889602,0
+SLG.US,D,20220705,000000,44.8419,45.97,43.8537,45.97,1214052.338413,0
+SLG.US,D,20220706,000000,45.9506,46.3941,44.784,44.8804,956659.8835404,0
+SLG.US,D,20220707,000000,45.1312,45.7433,44.7695,45.295,742826.69433521,0
+SLG.US,D,20220708,000000,45.189,45.434,44.302,44.3791,726774.99551223,0
+SLG.US,D,20220711,000000,44.0899,44.2441,42.7449,43.2319,1202154.6234221,0
+SLG.US,D,20220712,000000,43.0102,45.2084,42.9762,44.7263,1223345.645563,0
+SLG.US,D,20220713,000000,44.1863,44.5237,43.2993,43.4727,636895.43921838,0
+SLG.US,D,20220714,000000,42.4508,43.4151,42.3544,43.1934,783213.16685841,0
+SLG.US,D,20220715,000000,44.0609,44.8997,43.656,44.2345,1196969.663328,0
+SLG.US,D,20220718,000000,44.7937,45.459,44.1574,44.7744,1115393.9259005,0
+SLG.US,D,20220719,000000,45.5264,47.1075,45.2709,47.069,949232.49821659,0
+SLG.US,D,20220720,000000,46.9823,47.3968,46.2593,47.098,1285722.8210098,0
+SLG.US,D,20220721,000000,46.0953,46.8087,45.5264,46.317,1257571.1533014,0
+SLG.US,D,20220722,000000,46.5195,47.3678,46.3653,46.6063,904428.59319875,0
+SLG.US,D,20220725,000000,46.9438,47.7922,46.6448,47.1173,1133374.8157168,0
+SLG.US,D,20220726,000000,46.9823,47.3487,45.8735,45.97,723466.32923896,0
+SLG.US,D,20220727,000000,46.2784,46.8954,45.9989,46.7509,642001.57215361,0
+SLG.US,D,20220728,000000,47.2273,47.8969,47.0041,47.8969,807475.96739993,0
+SLG.US,D,20220729,000000,47.9939,48.4597,47.4021,48.1782,748133.96917548,0
+SLG.US,D,20220801,000000,48.0327,48.6829,47.4602,48.6537,886812.64199678,0
+SLG.US,D,20220802,000000,48.5276,48.8623,47.8386,47.8969,914210.76930511,0
+SLG.US,D,20220803,000000,48.4694,48.518,46.9944,46.9944,608686.50815844,0
+SLG.US,D,20220804,000000,46.81,47.1593,45.961,46.0144,569171.20711614,0
+SLG.US,D,20220805,000000,45.8882,46.1211,44.9373,45.4031,709886.24116369,0
+SLG.US,D,20220808,000000,45.9466,47.1691,45.9466,46.4218,564697.60181088,0
+SLG.US,D,20220809,000000,46.3831,46.7519,45.6845,45.927,735918.89345948,0
+SLG.US,D,20220810,000000,46.6838,47.761,46.6695,47.5184,661529.87587035,0
+SLG.US,D,20220811,000000,47.955,50.1579,47.955,49.5077,1168242.7100919,0
+SLG.US,D,20220812,000000,49.8764,50.0123,49.0322,49.2651,696114.0086598,0
+SLG.US,D,20220815,000000,49.0516,49.2069,48.4597,48.6925,596984.64493771,0
+SLG.US,D,20220816,000000,48.7605,49.7599,48.5276,49.3427,463875.04907324,0
+SLG.US,D,20220817,000000,48.6149,48.731,47.5573,47.6057,709802.76684217,0
+SLG.US,D,20220818,000000,47.7998,48.3627,47.5573,47.7029,716022.11906912,0
+SLG.US,D,20220819,000000,47.3535,47.499,46.7227,47.1691,706692.57545511,0
+SLG.US,D,20220822,000000,46.4995,46.7422,44.423,44.5007,1101883.7161238,0
+SLG.US,D,20220823,000000,45.015,45.5292,44.6074,45.0439,963210.19603832,0
+SLG.US,D,20220824,000000,45.0731,45.2817,44.5007,44.6267,559221.2741002,0
+SLG.US,D,20220825,000000,44.7238,45.3449,44.6316,45.0051,699535.425295,0
+SLG.US,D,20220826,000000,45.1799,45.1799,43.4652,43.5788,1304101.8058307,0
+SLG.US,D,20220829,000000,43.4915,43.6467,42.8898,43.2295,951440.31670375,0
+SLG.US,D,20220830,000000,43.5529,43.5823,42.6636,43.0839,1114951.2928506,0
+SLG.US,D,20220831,000000,43.2989,44.0904,42.908,43.162,1517014.4108319,0
+SLG.US,D,20220901,000000,42.8689,43.0252,41.7647,42.5659,987933.7404166,0
+SLG.US,D,20220902,000000,42.996,44.3151,42.996,43.3477,1081607.3816771,0
+SLG.US,D,20220906,000000,43.719,44.0024,42.4389,43.934,1103114.1685667,0
+SLG.US,D,20220907,000000,43.8754,44.8037,43.6701,44.8037,1344576.3583356,0
+SLG.US,D,20220908,000000,45.2825,46.973,44.6668,46.8167,1635617.9548054,0
+SLG.US,D,20220909,000000,47.4519,47.7449,46.9438,47.188,771208.03964165,0
+SLG.US,D,20220912,000000,47.6667,48.6928,47.5951,48.0479,697212.4534393,0
+SLG.US,D,20220913,000000,46.7874,46.7971,45.0577,45.1946,964372.06067988,0
+SLG.US,D,20220914,000000,45.7223,45.732,44.7059,45.1457,1374620.9794001,0
+SLG.US,D,20220915,000000,45.2728,45.82,44.6474,44.7548,718811.34209997,0
+SLG.US,D,20220916,000000,44.3932,45.9665,44.2965,45.8298,1634374.5808965,0
+SLG.US,D,20220919,000000,45.0577,46.2401,45.0384,45.9959,1170011.7782813,0
+SLG.US,D,20220920,000000,45.214,45.7809,44.7059,44.7841,1209330.0243361,0
+SLG.US,D,20220921,000000,45.1848,45.7223,43.0252,43.1034,1442922.6294464,0
+SLG.US,D,20220922,000000,43.1034,43.1132,41.579,41.882,1515384.2094846,0
+SLG.US,D,20220923,000000,41.1393,41.3542,39.6746,40.7093,1238279.6576782,0
+SLG.US,D,20220926,000000,40.0546,40.553,38.0612,38.3739,1493728.0130553,0
+SLG.US,D,20220927,000000,38.7745,39.2436,37.7876,38.5498,1022892.5026424,0
+SLG.US,D,20220928,000000,39.1263,41.2663,38.5986,40.7875,1449634.8018489,0
+SLG.US,D,20220929,000000,39.804,40.1683,38.3961,38.5438,1695202.5004283,0
+SLG.US,D,20220930,000000,38.9573,40.0402,38.6422,39.5381,1490079.2528869,0
+SLG.US,D,20221003,000000,40.3651,40.7885,39.2822,39.6365,1017296.40864,0
+SLG.US,D,20221004,000000,40.2667,41.3791,40.2519,40.8181,1521667.3818281,0
+SLG.US,D,20221005,000000,39.8434,39.9468,37.0276,39.0459,1865637.6167928,0
+SLG.US,D,20221006,000000,38.9769,39.292,37.8251,38.849,1065767.9704652,0
+SLG.US,D,20221007,000000,38.2583,38.3764,37.2836,37.8153,1116016.0407801,0
+SLG.US,D,20221010,000000,37.9728,38.081,37.1851,37.4608,607496.83393191,0
+SLG.US,D,20221011,000000,37.3919,37.8251,36.6437,37.3328,832255.12184642,0
+SLG.US,D,20221012,000000,37.1359,37.4756,36.6437,37.1556,835926.97901618,0
+SLG.US,D,20221013,000000,36.3582,38.0318,35.2162,37.7463,1165214.8639425,0
+SLG.US,D,20221014,000000,38.5536,38.7702,37.766,38.0121,793573.14768428,0
+SLG.US,D,20221017,000000,39.0755,39.8828,38.9179,39.0755,1196630.3191025,0
+SLG.US,D,20221018,000000,39.6563,40.1584,38.4847,38.6324,1578005.7579769,0
+SLG.US,D,20221019,000000,37.9235,38.022,36.3778,36.6633,1434840.9102968,0
+SLG.US,D,20221020,000000,37.1162,38.1106,36.368,37.1261,1748375.8677415,0
+SLG.US,D,20221021,000000,36.6141,37.0374,35.8856,36.7225,1788526.5847715,0
+SLG.US,D,20221024,000000,37.2049,37.5393,36.2804,37.2935,1168748.5820873,0
+SLG.US,D,20221025,000000,37.5494,39.3708,37.3623,39.0755,1303722.5981722,0
+SLG.US,D,20221026,000000,39.0755,39.4889,38.2386,39.0557,1072839.4696674,0
+SLG.US,D,20221027,000000,39.2822,39.9418,38.593,38.721,1168836.9504341,0
+SLG.US,D,20221028,000000,38.6426,39.4663,38.5037,39.0693,856794.79127763,0
+SLG.US,D,20221031,000000,38.6724,39.4266,38.2412,39.3769,883813.14461533,0
+SLG.US,D,20221101,000000,40.0914,40.2105,38.9701,39.0991,1039323.8615381,0
+SLG.US,D,20221102,000000,38.7518,39.5556,37.8586,37.8785,908841.29775007,0
+SLG.US,D,20221103,000000,37.2136,37.6403,36.3105,37.1342,1064880.0475369,0
+SLG.US,D,20221104,000000,37.6999,38.3945,37.422,38.3747,770019.03933933,0
+SLG.US,D,20221107,000000,38.7617,39.1884,37.3128,37.6701,1329308.6273143,0
+SLG.US,D,20221108,000000,37.6304,38.4739,37.3724,37.7693,911029.00642888,0
+SLG.US,D,20221109,000000,37.3128,37.7991,36.5289,36.8067,849065.76061598,0
+SLG.US,D,20221110,000000,38.5037,40.3792,38.0968,40.2601,1584538.955217,0
+SLG.US,D,20221111,000000,40.8059,42.0017,39.8434,41.1632,1838149.9151571,0
+SLG.US,D,20221114,000000,40.9052,41.6991,40.2601,40.28,1583705.5903725,0
+SLG.US,D,20221115,000000,40.9945,41.6891,40.1411,40.6869,1179543.7947243,0
+SLG.US,D,20221116,000000,40.4288,40.5628,39.3174,39.367,701839.31501904,0
+SLG.US,D,20221117,000000,38.5037,39.625,38.2655,39.625,589852.00921844,0
+SLG.US,D,20221118,000000,40.5182,40.6174,39.1785,39.635,652553.89642312,0
+SLG.US,D,20221121,000000,39.4266,39.8334,39.1586,39.7243,893284.48218885,0
+SLG.US,D,20221122,000000,40.0716,40.925,39.7044,40.7762,650759.18930338,0
+SLG.US,D,20221123,000000,39.8731,40.7663,39.4464,40.4685,582183.44033511,0
+SLG.US,D,20221125,000000,40.4685,41.4609,40.3792,41.2922,372706.55547826,0
+SLG.US,D,20221128,000000,40.8258,41.4808,40.1808,40.409,798363.52101481,0
+SLG.US,D,20221129,000000,40.87,41.855,40.705,41.62,700260,0
+SLG.US,D,20221130,000000,41.6,42.1,40.836,41.96,1202712,0
+SLG.US,D,20221201,000000,42.1,42.85,40.91,41.41,988916,0
+SLG.US,D,20221202,000000,41.1,41.55,40.61,40.61,879363,0
+SLG.US,D,20221205,000000,38.72,39.61,37.9,38.06,2252490,0
+SLG.US,D,20221206,000000,37.34,37.66,35.28,35.56,3935690,0
+SLG.US,D,20221207,000000,35.18,35.6,34.21,34.64,2548041,0
+SLG.US,D,20221208,000000,34.98,35.45,34.75,35.01,2021736,0
+SLG.US,D,20221209,000000,34.75,35.87,34.69,35.61,1453962,0
+SLG.US,D,20221212,000000,35.6,36.08,34.44,36.02,1433042,0
+SLG.US,D,20221213,000000,37.66,38.3,35.62,36.35,1810146,0
+SLG.US,D,20221214,000000,35.67,37.09,35.662,36.51,1779845,0
+SLG.US,D,20221215,000000,36.01,36.5,35.61,35.69,892215,0
+SLG.US,D,20221216,000000,35.1,35.37,33.62,34.13,2232858,0
+SLG.US,D,20221219,000000,34.09,34.37,32.7,33.15,1762607,0
+SLG.US,D,20221220,000000,32.87,33.585,32.75,32.96,1196076,0
+SLG.US,D,20221221,000000,33.34,33.74,32.9,32.94,1571927,0
+SLG.US,D,20221222,000000,32.61,33.74,32.15,33.72,1553722,0
+SLG.US,D,20221223,000000,33.39,34.17,33.28,33.84,646575,0
+SLG.US,D,20221227,000000,33.88,34.345,33.61,34.2,982112,0
+SLG.US,D,20221228,000000,34.11,34.35,32.86,33.01,1116610,0
+SLG.US,D,20221229,000000,33,33.99,32.81,33.76,981233,0
+SLG.US,D,20221230,000000,33.41,33.79,33.07,33.72,875162,0
+SLG.US,D,20230103,000000,34.08,34.84,33.43,34.11,1380249,0
+SLG.US,D,20230104,000000,33.8,35.68,33.8,35.39,2025323,0
+SLG.US,D,20230105,000000,34.92,34.92,34.1,34.31,797751,0
+SLG.US,D,20230106,000000,34.48,35.29,33.84,35.28,1242902,0
+SLG.US,D,20230109,000000,35.28,35.87,34.77,34.82,939641,0
+SLG.US,D,20230110,000000,34.65,35.475,34.22,35.46,795068,0
+SLG.US,D,20230111,000000,35.84,36.91,35.78,36.84,1055918,0
+SLG.US,D,20230112,000000,37.25,38,36.75,37.74,1015386,0
+SLG.US,D,20230113,000000,37.28,38.55,37.125,38.05,844370,0
+SLG.US,D,20230117,000000,38.02,38.32,37.6,37.94,1068706,0
+SLG.US,D,20230118,000000,38.1,38.4,36.88,37.22,876875,0
+SLG.US,D,20230119,000000,36.65,36.85,36.21,36.27,927810,0
+SLG.US,D,20230120,000000,36.32,36.75,35.52,36.74,1393575,0
+SLG.US,D,20230123,000000,36.8,37.53,36.43,37.06,961979,0
+SLG.US,D,20230124,000000,37.53,37.95,36.6,36.85,661081,0
+SLG.US,D,20230125,000000,36.64,37.74,36.3438,37.63,1618159,0
+SLG.US,D,20230126,000000,38,38.15,36.7,37.21,2482960,0
+SLG.US,D,20230127,000000,37.21,39.74,37.2,39.5,2408927,0
+SLG.US,D,20230130,000000,38.67,39.32,38.4767,39.29,1137606,0
+SLG.US,D,20230131,000000,39.24,41.295,38.76,41.15,2434903,0
+SLG.US,D,20230201,000000,40.685,41.15,39.34,41.06,1770136,0
+SLG.US,D,20230202,000000,41.785,44.65,41.785,43.97,2498742,0
+SLG.US,D,20230203,000000,43.08,43.42,41.7,41.83,1333686,0
+SLG.US,D,20230206,000000,40.88,41.17,39.45,40.72,1592809,0
+SLG.US,D,20230207,000000,40.38,41.04,39.69,40.38,1096673,0
+SLG.US,D,20230208,000000,40.09,40.64,39.33,39.4,1078933,0
+SLG.US,D,20230209,000000,39.8,40.005,38.47,38.74,746691,0
+SLG.US,D,20230210,000000,38.54,38.96,38.17,38.93,1087380,0
+SLG.US,D,20230213,000000,38.99,39.7984,38.575,39.78,1246272,0
+SLG.US,D,20230214,000000,39.75,40.32,38.835,39.71,1550357,0
+SLG.US,D,20230215,000000,39.39,40.16,39.33,40.14,835617,0
+SLG.US,D,20230216,000000,39.54,39.54,38.62,38.62,1097775,0
+SLG.US,D,20230217,000000,38.51,38.66,36.99,37.51,2509530,0
+SLG.US,D,20230221,000000,37.39,38.005,36.13,36.16,1588351,0
+SLG.US,D,20230222,000000,36.25,36.83,35.69,35.91,1152330,0
+SLG.US,D,20230223,000000,36.14,36.535,35.19,36,1448367,0
+SLG.US,D,20230224,000000,35.31,35.91,34.73,35.68,1593562,0
+SLG.US,D,20230227,000000,35.82,36.03,34.51,34.73,1748689,0
+SLG.US,D,20230228,000000,34.9,35.1315,34.04,34.05,1638285,0
+SLG.US,D,20230301,000000,33.85,34.25,33.58,33.98,1300393,0
+SLG.US,D,20230302,000000,33.57,34.335,33.29,34.17,956913,0
+SLG.US,D,20230303,000000,34.45,34.67,33.99,34.27,1741833,0
+SLG.US,D,20230306,000000,34.92,35.8,34.62,34.87,2386281,0
+SLG.US,D,20230307,000000,34.9,35.1731,32.9,32.91,2378899,0
+SLG.US,D,20230308,000000,33.02,33.59,32.73,33.22,1341220,0
+SLG.US,D,20230309,000000,32.73,33.08,31.51,31.54,2453037,0
+SLG.US,D,20230310,000000,31.34,31.795,29.6,29.74,4324125,0
+SLG.US,D,20230313,000000,29.26,30.17,28.39,29.04,3675658,0
+SLG.US,D,20230314,000000,30,30.4,27.28,28,6211499,0
+SLG.US,D,20230315,000000,27.33,28.47,26.52,27.63,5367505,0
+SLG.US,D,20230316,000000,26.98,27.09,25.45,26.29,4949904,0
+SLG.US,D,20230317,000000,26.1,26.31,23.145,23.57,18745584,0
+SLG.US,D,20230320,000000,23.7,25.17,23.385,24.08,6436026,0
+SLG.US,D,20230321,000000,23.85,25.4,23.72,24.07,5149508,0
+SLG.US,D,20230322,000000,23.68,23.83,21.72,21.89,6762501,0
+SLG.US,D,20230323,000000,21.62,22.23,19.84,19.96,7211705,0
+SLG.US,D,20230324,000000,19.75,20.64,19.0601,20.5,9362612,0
+SLG.US,D,20230327,000000,20.78,21.58,20.265,20.31,5709397,0
+SLG.US,D,20230328,000000,19.82,20.9,19.5,20.63,4045029,0
+SLG.US,D,20230329,000000,21.34,22.81,21.3,22.65,5846161,0
+SLG.US,D,20230330,000000,22.99,23.74,22.12,22.52,4632998,0
+SLG.US,D,20230331,000000,22.7,23.55,22.15,23.52,2583239,0
+SLG.US,D,20230403,000000,25.05,25.34,23.5854,23.79,6766471,0
+SLG.US,D,20230404,000000,23.77,24.2,22.52,23.42,3674019,0
+SLG.US,D,20230405,000000,23.17,23.85,22.9,23.65,2903196,0
+SLG.US,D,20230406,000000,23.88,24.1,23.27,23.55,1837126,0
+SLG.US,D,20230410,000000,23.3,24.24,22.71,23.91,2493685,0
+SLG.US,D,20230411,000000,24.17,24.97,23.8,24.53,2699000,0
+SLG.US,D,20230412,000000,24.93,24.9488,23.25,23.37,3182876,0
+SLG.US,D,20230413,000000,23.32,23.68,22.85,23.32,2225919,0
+SLG.US,D,20230414,000000,23.65,24.05,22.63,22.93,3104890,0
+SLG.US,D,20230417,000000,23,24.51,22.85,24.46,2613315,0
+SLG.US,D,20230418,000000,24.47,24.54,23.75,24.5,2412807,0
+SLG.US,D,20230419,000000,24.13,26.45,23.92,25.97,4578418,0
+SLG.US,D,20230420,000000,26.03,26.38,24.5,24.88,4445164,0
+SLG.US,D,20230421,000000,25.08,25.2,23.84,24.08,2737672,0
+SLG.US,D,20230424,000000,24.27,24.6939,23.7562,24.16,2260081,0
+SLG.US,D,20230425,000000,23.78,23.93,22.39,23.14,3368823,0
+SLG.US,D,20230426,000000,23.35,23.54,22.67,23.01,3036481,0
+SLG.US,D,20230427,000000,22.45,23.475,22.1,23.29,3473983,0
+SLG.US,D,20230428,000000,23.36,24.6,23.2,23.67,1690973,0
+SLG.US,D,20230501,000000,23.53,24.12,23.15,23.55,1190342,0
+SLG.US,D,20230502,000000,23.31,23.6671,21.52,22.23,2550081,0
+SLG.US,D,20230503,000000,22.18,22.92,21.27,21.55,2478596,0
+SLG.US,D,20230504,000000,21.18,21.7,20.5201,21.44,2411600,0
+SLG.US,D,20230505,000000,21.99,22.71,21.56,22.62,1767186,0
+SLG.US,D,20230508,000000,22.75,22.825,21.97,22,1335764,0
+SLG.US,D,20230509,000000,21.55,22.215,21.25,22.09,2544769,0
+SLG.US,D,20230510,000000,22.55,22.79,21.42,21.46,1731242,0
+SLG.US,D,20230511,000000,21.25,21.7,20.7114,21.57,2010821,0
+SLG.US,D,20230512,000000,21.7,21.715,21.06,21.53,1973728,0
+SLG.US,D,20230515,000000,21.79,22.28,21.39,21.97,1747427,0
+SLG.US,D,20230516,000000,21.82,21.99,20.51,20.6,2134627,0
+SLG.US,D,20230517,000000,20.8,22.2,20.65,22.16,2832998,0
+SLG.US,D,20230518,000000,22,22.76,21.65,22.72,1964928,0
+SLG.US,D,20230519,000000,22.94,23.45,22.305,22.54,2819334,0
+SLG.US,D,20230522,000000,22.78,23.62,22.3201,23.36,2624361,0
+SLG.US,D,20230523,000000,23.4,24.725,23.32,23.35,2620616,0
+SLG.US,D,20230524,000000,23.12,23.29,22.11,22.27,1993498,0
+SLG.US,D,20230525,000000,22.19,22.245,21.42,21.53,1778962,0
+SLG.US,D,20230526,000000,21.63,22.03,21.09,21.99,1923825,0
+SLG.US,D,20230530,000000,21.86,23.07,21.85,22.93,1693959,0
+SLG.US,D,20230531,000000,22.76,23.3599,22.49,23.13,2005346,0
+SLG.US,D,20230601,000000,23.24,23.25,22.04,22.53,1840850,0
+SLG.US,D,20230602,000000,23.23,24.6,23.15,23.77,2487908,0
+SLG.US,D,20230605,000000,23.69,23.84,23.12,23.34,1092157,0
+SLG.US,D,20230606,000000,23.4,25.13,23.15,24.96,2518479,0
+SLG.US,D,20230607,000000,25.52,27.21,25.215,26.55,4453249,0
+SLG.US,D,20230608,000000,26.39,27.02,25.68,26.85,4488155,0
+SLG.US,D,20230609,000000,26.84,27.03,26.3508,26.9,2131984,0
+SLG.US,D,20230612,000000,26.9,27.7013,26.58,26.75,1501517,0
+SLG.US,D,20230613,000000,26.75,27.7,26.42,26.57,1879022,0
+SLG.US,D,20230614,000000,26.89,27.57,25.901,26.05,2513470,0
+SLG.US,D,20230615,000000,25.85,26.69,25.37,26.66,1624974,0
+SLG.US,D,20230616,000000,26.69,27.03,26.2,26.58,2376930,0
+SLG.US,D,20230620,000000,26.8,26.81,25.72,25.92,1719916,0
+SLG.US,D,20230621,000000,25.75,26.39,25.16,26,1686276,0
+SLG.US,D,20230622,000000,26,26.15,24.8,25.04,2146103,0
+SLG.US,D,20230623,000000,24.75,25.12,23.22,23.55,9780108,0
+SLG.US,D,20230626,000000,24.54,29.1,24.5,28.2,9690964,0
+SLG.US,D,20230627,000000,28.34,31.35,27.69,30.72,6639166,0
+SLG.US,D,20230628,000000,30.72,30.75,28.395,28.5,3207182,0
+SLG.US,D,20230629,000000,28.27,29.12,27.86,28.88,2530111,0
+SLG.US,D,20230630,000000,29.34,30.2689,28.04,30.05,3248555,0
+SLG.US,D,20230703,000000,29.94,31,29.94,30.55,1171697,0
+SLG.US,D,20230705,000000,30.26,31.6,29.7,30.22,2689006,0
+SLG.US,D,20230706,000000,29.53,29.93,28.75,29.79,1675263,0
+SLG.US,D,20230707,000000,29.54,32.47,29.54,31.47,2869464,0
+SLG.US,D,20230710,000000,31,32.08,30.22,31.58,2631055,0
+SLG.US,D,20230711,000000,32.07,33.34,31.55,32.51,3013384,0
+SLG.US,D,20230712,000000,33.34,33.87,31.72,31.76,2768278,0
+SLG.US,D,20230713,000000,31.9,32.47,31.6,32.31,1333397,0
+SLG.US,D,20230714,000000,32.2,32.425,31.69,31.85,1591229,0
+SLG.US,D,20230717,000000,31.69,32.205,31.34,31.53,1454324,0
+SLG.US,D,20230718,000000,31.71,34.125,31.55,34.02,2445775,0
+SLG.US,D,20230719,000000,34.53,36.0899,34.395,35.94,3912010,0
+SLG.US,D,20230720,000000,34.6,34.79,31.26,33.61,5829005,0
+SLG.US,D,20230721,000000,35.11,35.97,33.76,35.1,3172980,0
+SLG.US,D,20230724,000000,34.75,37.14,34.65,36.23,2809177,0
+SLG.US,D,20230725,000000,36.2,36.95,35.08,35.33,2279420,0
+SLG.US,D,20230726,000000,35.64,37.129,35.64,36.73,2024651,0
+SLG.US,D,20230727,000000,37.1,37.85,35.39,35.6,2752597,0
+SLG.US,D,20230728,000000,36,37.37,35.875,37.18,1557456,0
+SLG.US,D,20230731,000000,37.45,38.3333,37.24,37.71,1380229,0
+SLG.US,D,20230801,000000,37.58,37.8,35.66,36.69,2230132,0
+SLG.US,D,20230802,000000,35.75,36.865,34.82,36.74,2460729,0
+SLG.US,D,20230803,000000,36.53,37.04,35.4,36.95,1455310,0
+SLG.US,D,20230804,000000,36.91,37.6,36.295,36.55,1338632,0
+SLG.US,D,20230807,000000,36.84,38.13,36.55,38.04,1022994,0
+SLG.US,D,20230808,000000,36.99,37.54,36.1501,37.43,858488,0
+SLG.US,D,20230809,000000,37.44,37.44,35.265,35.34,1513209,0
+SLG.US,D,20230810,000000,35.85,37.25,34.92,34.98,1480144,0
+SLG.US,D,20230811,000000,34.36,35.3605,34.23,34.87,946954,0
+SLG.US,D,20230814,000000,34.32,34.48,33.49,33.95,1303663,0
+SLG.US,D,20230815,000000,32.5,33.42,31.77,32.23,2366558,0
+SLG.US,D,20230816,000000,32.19,33.03,32.1324,32.18,1283074,0
+SLG.US,D,20230817,000000,31.3,32.669,31.01,31.98,1601773,0
+SLG.US,D,20230818,000000,31.59,32.32,31.37,32.26,1235111,0
+SLG.US,D,20230821,000000,32.32,32.915,31.6301,32.72,1246785,0
+SLG.US,D,20230822,000000,33.55,33.67,32.37,32.81,678492,0
+SLG.US,D,20230823,000000,33.23,35.16,32.61,35.13,1177771,0
+SLG.US,D,20230824,000000,35.06,36.29,35.04,35.4,1695114,0
+SLG.US,D,20230825,000000,35.69,36.18,34.72,35.32,1364039,0
+SLG.US,D,20230828,000000,35.62,37.23,35.51,37.15,1351756,0
+SLG.US,D,20230829,000000,37.15,38.96,36.755,38.92,1955833,0
+SLG.US,D,20230830,000000,38.77,39.035,38,38.53,1031482,0
+SLG.US,D,20230831,000000,38.64,39.425,38.34,39.26,1283665,0
+SLG.US,D,20230901,000000,39.5,39.85,38.95,39.11,868747,0
+SLG.US,D,20230905,000000,38.46,38.87,38.09,38.13,1771864,0
+SLG.US,D,20230906,000000,38.1,38.85,37.49,38.82,1091209,0
+SLG.US,D,20230907,000000,38.36,39.98,38.03,39.57,1508810,0
+SLG.US,D,20230908,000000,39.16,40.4,38.88,40.4,1065339,0
+SLG.US,D,20230911,000000,41.2,41.28,40.0406,40.56,1524991,0
+SLG.US,D,20230912,000000,40.53,41.46,40.07,40.92,1419397,0
+SLG.US,D,20230913,000000,40.92,41.18,38.84,39.41,2316766,0
+SLG.US,D,20230914,000000,40.44,41.23,40.13,40.42,1911285,0
+SLG.US,D,20230915,000000,40.03,41.345,39.68,41.33,3179659,0
+SLG.US,D,20230918,000000,40.99,41.06,40.08,40.78,1118538,0
+SLG.US,D,20230919,000000,40.83,42.075,40.55,40.94,1460547,0
+SLG.US,D,20230920,000000,41.79,43.1656,41.22,41.47,1925933,0
+SLG.US,D,20230921,000000,40.54,40.94,37.28,37.44,4289385,0
+SLG.US,D,20230922,000000,37.82,37.97,36.2501,36.89,2998454,0
+SLG.US,D,20230925,000000,36.2,36.84,35.64,36.57,2104598,0
+SLG.US,D,20230926,000000,35.61,36.21,34.6,35.06,3111998,0
+SLG.US,D,20230927,000000,35.42,36.37,34.51,35.42,1866019,0
+SLG.US,D,20230928,000000,35.28,37.07,35.267,36.78,1859681,0
+SLG.US,D,20230929,000000,37.31,37.51,36.29,37.3,2044989,0
+SLG.US,D,20231002,000000,37.18,37.54,35.45,36.04,1527806,0
+SLG.US,D,20231003,000000,35.77,35.84,33.85,34.37,2259460,0
+SLG.US,D,20231004,000000,34.87,35.32,33.84,35.16,1258331,0
+SLG.US,D,20231005,000000,35.34,35.57,34.23,34.45,1336409,0
+SLG.US,D,20231006,000000,33.83,34.15,31.87,33.7,1801167,0
+SLG.US,D,20231009,000000,32.66,34.75,32.66,34.65,953092,0
+SLG.US,D,20231010,000000,34.4,35.12,34.33,34.54,1215220,0
+SLG.US,D,20231011,000000,35.24,36.7,34.75,35.36,1495519,0
+SLG.US,D,20231012,000000,35.17,35.17,34.03,34.93,1510004,0
+SLG.US,D,20231013,000000,35.3,35.3,34.06,34.37,1288668,0
+SLG.US,D,20231016,000000,35,36.17,34.11,35.77,1447840,0
+SLG.US,D,20231017,000000,35.21,37.36,35.21,36.27,1607894,0
+SLG.US,D,20231018,000000,35.37,35.92,34.95,35.33,1646585,0
+SLG.US,D,20231019,000000,34.5,34.87,31.66,31.76,4186684,0
+SLG.US,D,20231020,000000,31.63,32.5,31.26,32.2,2475840,0
+SLG.US,D,20231023,000000,31.74,32.09,30.865,30.96,2025086,0
+SLG.US,D,20231024,000000,31.5,32.18,30.79,31.54,1679182,0
+SLG.US,D,20231025,000000,31.1,31.355,29.3,29.31,2745943,0
+SLG.US,D,20231026,000000,29.64,30.37,29.11,29.91,1687416,0
+SLG.US,D,20231027,000000,30.85,30.85,29.055,29.25,1351440,0
+SLG.US,D,20231030,000000,29.59,30.26,28.9,29.67,1669255,0
+SLG.US,D,20231031,000000,30.25,30.685,28.58,29.29,1826377,0
+SLG.US,D,20231101,000000,29.29,29.91,28.55,29.33,1824484,0
+SLG.US,D,20231102,000000,31.44,33.33,31.36,32.96,3762972,0
+SLG.US,D,20231103,000000,33.9,35.86,33.67,34.4,3733913,0
+SLG.US,D,20231106,000000,34.05,34.79,33.59,34.24,1858251,0
+SLG.US,D,20231107,000000,34,34.13,32.72,32.86,2065577,0
+SLG.US,D,20231108,000000,33,33.22,31.98,32.23,930377,0
+SLG.US,D,20231109,000000,32.74,32.74,30.27,30.6,1455149,0
+SLG.US,D,20231110,000000,30.89,31.11,30.05,31.02,967689,0
+SLG.US,D,20231113,000000,30.81,31.04,29.26,29.61,1459023,0
+SLG.US,D,20231114,000000,32.58,35.48,32.03,34.78,3126916,0
+SLG.US,D,20231115,000000,34.62,36.58,34.62,35.26,2291740,0
+SLG.US,D,20231116,000000,35.06,35.29,33.53,33.56,1178274,0
+SLG.US,D,20231117,000000,34.08,34.54,33.43,34.21,1327008,0
+SLG.US,D,20231120,000000,34.08,34.66,33.68,34.63,1099931,0
+SLG.US,D,20231121,000000,34.2,34.22,32.91,33.26,811108,0
+SLG.US,D,20231122,000000,33.81,34.07,33.2462,33.72,696413,0
+SLG.US,D,20231124,000000,33.77,33.98,33.25,33.73,366039,0
+SLG.US,D,20231127,000000,33.34,34.67,32.78,34.41,1313499,0
+SLG.US,D,20231128,000000,34.14,36.5,33.6395,36.35,1723657,0
+SLG.US,D,20231129,000000,36.67,39.3,36.545,37.16,1977438,0
+SLG.US,D,20231130,000000,37.09,37.83,36.51,36.57,1146171,0
+SLG.US,D,20231201,000000,36.54,40.98,36.1,40.2,3335529,0
+SLG.US,D,20231204,000000,41.4,43.29,40.49,42.22,3336225,0
+SLG.US,D,20231205,000000,41.83,41.88,39.66,40.43,1932353,0
+SLG.US,D,20231206,000000,41.45,43.61,41.065,41.19,1548909,0
+SLG.US,D,20231207,000000,41,42.6,40.85,42.58,1228075,0
+SLG.US,D,20231208,000000,42.04,42.69,41.62,42.49,896563,0
+SLG.US,D,20231211,000000,41.75,42.61,41.52,42.19,881946,0
+SLG.US,D,20231212,000000,42.28,42.28,40.45,40.98,1587098,0
+SLG.US,D,20231213,000000,41.14,45.77,40.3,45.46,2829850,0
+SLG.US,D,20231214,000000,47.47,50.11,46.31,48,3810129,0
+SLG.US,D,20231215,000000,47.9,48.15,45.965,46.89,2433447,0
+SLG.US,D,20231218,000000,46.79,47.13,45.54,45.76,1666735,0
+SLG.US,D,20231219,000000,46.45,46.59,45.79,45.82,1254879,0
+SLG.US,D,20231220,000000,46.24,48.3,45.665,45.99,1989190,0
+SLG.US,D,20231221,000000,47.21,47.2311,45.75,46.46,1213195,0
+SLG.US,D,20231222,000000,47.18,47.96,45.47,46.01,1034954,0
+SLG.US,D,20231226,000000,46.28,48.155,45.8701,47.77,997286,0
+SLG.US,D,20231227,000000,47.55,47.6,46.38,46.68,1022344,0
+SLG.US,D,20231228,000000,46.15,47.27,46.09,46.91,789459,0
+SLG.US,D,20231229,000000,46.44,46.61,45.125,45.17,1121715,0
+SLG.US,D,20240102,000000,45.03,46.7,44.84,45.92,1215423,0
+SLG.US,D,20240103,000000,44.8,44.815,42.94,44.03,1738983,0
+SLG.US,D,20240104,000000,43.87,45.37,43.2085,44.39,1182547,0
+SLG.US,D,20240105,000000,43.83,45.28,43.22,44.28,1734169,0
+SLG.US,D,20240108,000000,44.18,46.03,43.9104,45.72,1176476,0
+SLG.US,D,20240109,000000,44.72,45.82,44.2,45.52,914803,0
+SLG.US,D,20240110,000000,45.34,47.27,45.335,46.2,1331799,0
+SLG.US,D,20240111,000000,45.1,45.995,44.06,44.93,1734284,0
+SLG.US,D,20240112,000000,46.06,46.55,45,45.39,1006657,0
+SLG.US,D,20240116,000000,44.57,44.95,43.34,44.59,1663437,0
+SLG.US,D,20240117,000000,43.18,43.93,42.05,43,1624134,0
+SLG.US,D,20240118,000000,43.28,43.7699,41.81,42.45,1369423,0
+SLG.US,D,20240119,000000,42.69,45.21,42.03,45.01,1525675,0
+SLG.US,D,20240122,000000,45.57,46.72,45.2801,46.61,1413933,0
+SLG.US,D,20240123,000000,47.5,47.94,45.23,45.7,1172156,0
+SLG.US,D,20240124,000000,46.8,46.96,45.12,45.61,1190825,0
+SLG.US,D,20240125,000000,46.295,47.9,45.84,46.97,1944753,0
+SLG.US,D,20240126,000000,47.25,48.28,46.7,47.25,969504,0
+SLG.US,D,20240129,000000,47.07,48.26,46.94,47.93,1008601,0
+SLG.US,D,20240130,000000,47.12,47.6,46.52,47.01,960511,0
+SLG.US,D,20240131,000000,46.5,47.19,44.7021,44.95,2150971,0
+SLG.US,D,20240201,000000,45,46.3,42.82,46.14,3552587,0
+SLG.US,D,20240202,000000,44.8,45.66,43.87,45.4,2024429,0
+SLG.US,D,20240205,000000,44.45,44.49,42.94,43.71,1361180,0
+SLG.US,D,20240206,000000,43.55,43.99,42.02,42.77,1561496,0
+SLG.US,D,20240207,000000,43.13,43.13,41.88,42.75,1063143,0
+SLG.US,D,20240208,000000,42.75,45.04,42.43,44.75,1123886,0
+SLG.US,D,20240209,000000,44.73,45.415,44.07,44.51,700167,0
+SLG.US,D,20240212,000000,44.88,46.4,44.88,45.53,1332391,0
+SLG.US,D,20240213,000000,42.91,43.86,42.1,43.22,2346782,0
+SLG.US,D,20240214,000000,44.02,44.16,42.91,43.24,1035407,0
+SLG.US,D,20240215,000000,43.92,45.79,43.69,45.78,1462989,0
+SLG.US,D,20240216,000000,44.48,47.33,43.985,46.92,1199694,0
+SLG.US,D,20240220,000000,45.62,46.38,45.325,46.14,998995,0
+SLG.US,D,20240221,000000,45.62,46.77,45.25,46.33,891275,0
+SLG.US,D,20240222,000000,46.4,47.88,46.16,46.76,1100049,0
+SLG.US,D,20240223,000000,46.65,46.95,45.87,46.59,863277,0
+SLG.US,D,20240226,000000,46.28,47.085,45.94,46.91,940890,0
+SLG.US,D,20240227,000000,47.57,47.865,46.73,46.97,969872,0
+SLG.US,D,20240228,000000,46.29,47.43,45.955,45.99,602034,0
+SLG.US,D,20240229,000000,47.27,49.5399,46.83,48.48,2078377,0
+SLG.US,D,20240301,000000,48.26,49.155,46.9,48.49,1105075,0
+SLG.US,D,20240304,000000,47.94,48.9499,47.285,48.28,789934,0
+SLG.US,D,20240305,000000,47.43,49.8489,47.3,49.55,1385657,0
+SLG.US,D,20240306,000000,50.16,50.91,49.7,50.55,1872857,0
+SLG.US,D,20240307,000000,51.2,52.1,49.85,50.61,1237115,0
+SLG.US,D,20240308,000000,51.92,52.42,51.13,51.76,1465003,0
+SLG.US,D,20240311,000000,51.45,52.19,50.17,50.36,891893,0
+SLG.US,D,20240312,000000,50.24,51.48,49.9311,51.28,957653,0
+SLG.US,D,20240313,000000,51.13,52.5,50.85,51.15,869834,0
+SLG.US,D,20240314,000000,50.12,50.61,48.37,49.36,1460146,0
+SLG.US,D,20240315,000000,49.27,50.72,49.23,50.52,1957109,0
+SLG.US,D,20240318,000000,50.87,51.5968,50.2604,51.04,1077984,0
+SLG.US,D,20240319,000000,50.61,51.745,50.035,51.58,1137297,0
+SLG.US,D,20240320,000000,51.25,53.11,50.89,52.96,1101647,0
+SLG.US,D,20240321,000000,53.72,55.57,53.54,54.77,1794439,0
+SLG.US,D,20240322,000000,54.78,54.97,52.77,52.94,982317,0
+SLG.US,D,20240325,000000,52.94,54.22,52.56,52.57,911568,0
+SLG.US,D,20240326,000000,52.9,52.99,50.66,50.68,1193954,0
+SLG.US,D,20240327,000000,51.63,53.82,51.4,53.74,1291401,0
+SLG.US,D,20240328,000000,54.33,55.75,54.265,55.13,1671075,0
+SLG.US,D,20240401,000000,55.36,55.36,52.8,52.93,978333,0
+SLG.US,D,20240402,000000,52.09,52.09,50.65,51.41,889691,0
+SLG.US,D,20240403,000000,50.93,52.32,50.5913,51.73,817980,0
+SLG.US,D,20240404,000000,52.46,53.22,50.7,51.16,1243721,0
+SLG.US,D,20240405,000000,50.55,52.04,50.38,51.73,888753,0
+SLG.US,D,20240408,000000,52.56,54.07,52.18,53.87,683045,0
+SLG.US,D,20240409,000000,54.29,55.04,53.32,55.03,876077,0
+SLG.US,D,20240410,000000,51.82,52.36,50.38,51.28,1778221,0
+SLG.US,D,20240411,000000,51.68,53.61,51.255,52.83,1134023,0
+SLG.US,D,20240412,000000,52.64,52.86,50.845,51.19,864073,0
+SLG.US,D,20240415,000000,51.34,51.89,49.082,49.68,1140233,0
+SLG.US,D,20240416,000000,48.93,49.01,47.22,48.32,1481243,0
+SLG.US,D,20240417,000000,48.79,50.71,48.68,49.67,2352137,0
+SLG.US,D,20240418,000000,50.83,52.87,48.115,48.52,2191353,0
+SLG.US,D,20240419,000000,48.23,49.97,48.22,49.57,1564309,0
+SLG.US,D,20240422,000000,49.49,50.82,48.94,50.78,1300807,0
+SLG.US,D,20240423,000000,50.19,52.88,50.115,52.41,874315,0
+SLG.US,D,20240424,000000,52.23,52.9797,51.455,52.16,1017609,0
+SLG.US,D,20240425,000000,50.2,51.22,49.71,50.88,1161091,0
+SLG.US,D,20240426,000000,51.12,51.77,50.21,50.61,996426,0
+SLG.US,D,20240429,000000,51.19,52.25,50.88,51.56,698655,0
+SLG.US,D,20240430,000000,51.2,51.735,49.66,49.83,839675,0
+SLG.US,D,20240501,000000,50,52.045,49.3,49.67,842076,0
+SLG.US,D,20240502,000000,50.93,52.16,49.4201,52.11,1188765,0
+SLG.US,D,20240503,000000,53.73,54.89,51.345,51.47,954193,0
+SLG.US,D,20240506,000000,52.43,53.24,51.9601,52.58,700872,0
+SLG.US,D,20240507,000000,52.77,53.64,51.11,51.29,826302,0
+SLG.US,D,20240508,000000,50.77,51.1,50.22,50.93,584782,0
+SLG.US,D,20240509,000000,51.17,52.61,50.77,52.43,533776,0
+SLG.US,D,20240510,000000,52.57,52.84,51.505,52.25,631188,0
+SLG.US,D,20240513,000000,52.92,55.01,52.56,53,2183914,0
+SLG.US,D,20240514,000000,54.12,54.97,53.67,54.77,1196931,0
+SLG.US,D,20240515,000000,56.38,57.335,53.96,54.01,964469,0
+SLG.US,D,20240516,000000,53.76,53.884,52.82,53.17,663538,0
+SLG.US,D,20240517,000000,53.31,53.65,52.72,52.99,699699,0
+SLG.US,D,20240520,000000,53.1,53.53,52.42,52.58,673775,0
+SLG.US,D,20240521,000000,52.6,53.22,52.18,52.94,485101,0
+SLG.US,D,20240522,000000,52.6,52.91,51.4,51.56,947119,0
+SLG.US,D,20240523,000000,51.74,51.74,49.95,50.13,671878,0
+SLG.US,D,20240524,000000,50.51,51.37,50.17,50.68,646267,0
+SLG.US,D,20240528,000000,51.38,51.87,50.04,50.17,595223,0
+SLG.US,D,20240529,000000,49.21,49.62,48.5001,49.01,845409,0
+SLG.US,D,20240530,000000,49.74,51.59,49.74,51.57,904127,0
+SLG.US,D,20240531,000000,51.91,53.24,51.38,52.97,972908,0
+SLG.US,D,20240603,000000,53.37,53.65,52.58,53.03,656959,0
+SLG.US,D,20240604,000000,52.5,53.75,52.37,53.43,729251,0
+SLG.US,D,20240605,000000,53.66,54.17,52.89,53.77,552118,0
+SLG.US,D,20240606,000000,53.04,54.28,53,54.22,842056,0
+SLG.US,D,20240607,000000,53.02,54.14,52.62,54.05,746523,0
+SLG.US,D,20240610,000000,53.31,53.95,52.79,53.41,607782,0
+SLG.US,D,20240611,000000,52.75,53.36,52.36,52.6,626675,0
+SLG.US,D,20240612,000000,55.27,58.54,54.93,55.57,1962636,0
+SLG.US,D,20240613,000000,55.64,57.105,55.28,56.78,712957,0
+SLG.US,D,20240614,000000,56.18,57.125,55.9,56.93,747272,0
+SLG.US,D,20240617,000000,56.52,57.49,55.955,56.94,713787,0
+SLG.US,D,20240618,000000,56.9,57.58,56.58,57.38,708324,0
+SLG.US,D,20240620,000000,57.04,57.82,56.27,56.42,615709,0
+SLG.US,D,20240621,000000,56.09,56.4,55.02,55.19,1466928,0
+SLG.US,D,20240624,000000,55.19,56.06,54.975,55.88,545394,0
+SLG.US,D,20240625,000000,55.64,55.945,55.245,55.68,438667,0
+SLG.US,D,20240626,000000,55.26,55.7,54.9,55.12,494921,0
+SLG.US,D,20240627,000000,55.07,55.86,54.755,55.86,424342,0
+SLG.US,D,20240628,000000,56.63,56.97,55.63,56.64,1454241,0
+SLG.US,D,20240701,000000,56.5,57.15,54.78,54.99,713902,0
+SLG.US,D,20240702,000000,54.61,55.87,53.8694,55.57,722428,0
+SLG.US,D,20240703,000000,55.72,56.58,55.37,56.43,394149,0
+SLG.US,D,20240705,000000,56.18,56.33,54.93,55,454622,0
+SLG.US,D,20240708,000000,55.56,56.06,55.08,55.88,394298,0
+SLG.US,D,20240709,000000,56.44,57.13,55.18,56.88,567344,0
+SLG.US,D,20240710,000000,57.2,57.38,56.575,57.23,506734,0
+SLG.US,D,20240711,000000,59.27,61.43,59,60.88,1079825,0
+SLG.US,D,20240712,000000,61.57,63.06,61.57,61.72,1023230,0
+SLG.US,D,20240715,000000,62.35,63.64,62.07,63.49,1045225,0
+SLG.US,D,20240716,000000,63.99,64.9,62.95,63.24,1403848,0
+SLG.US,D,20240717,000000,62.39,64.85,61.54,61.68,1503490,0
+SLG.US,D,20240718,000000,64.85,66.54,59.39,60.8,2022302,0
+SLG.US,D,20240719,000000,60.45,62.2,60.015,60.77,884263,0
+SLG.US,D,20240722,000000,61.09,62.01,59.855,61.91,825270,0
+SLG.US,D,20240723,000000,61.55,63.62,61.34,62.78,856708,0
+SLG.US,D,20240724,000000,61.98,63.16,61.185,61.41,1070059,0
+SLG.US,D,20240725,000000,61.41,64.65,60.95,63.16,1008308,0
+SLG.US,D,20240726,000000,64.31,65.12,63.645,64.61,804001,0
+SLG.US,D,20240729,000000,65,66.12,63.97,65.56,801913,0
+SLG.US,D,20240730,000000,66.3,66.99,64.84,66.87,986084,0
+SLG.US,D,20240731,000000,66.83,68.92,66.03,66.64,1533435,0
+SLG.US,D,20240801,000000,67.88,68.44,65.56,66.39,1017682,0
+SLG.US,D,20240802,000000,64.21,65.16,61.8,62.98,1310128,0
+SLG.US,D,20240805,000000,58.61,62.27,57.265,59.41,1538221,0
+SLG.US,D,20240806,000000,59.6,63.78,59.38,62.27,1050734,0
+SLG.US,D,20240807,000000,63.69,64,60.93,61.5,896430,0
+SLG.US,D,20240808,000000,62.19,62.88,61.44,62.31,836477,0
+SLG.US,D,20240809,000000,62.63,62.83,61.27,62.46,492651,0
+SLG.US,D,20240812,000000,62.33,62.63,60.27,60.76,431311,0
+SLG.US,D,20240813,000000,61.46,62.49,60.665,62.23,424571,0
+SLG.US,D,20240814,000000,62.55,62.93,61.84,62.28,458148,0
+SLG.US,D,20240815,000000,63.22,64.37,62.678,63.71,517444,0
+SLG.US,D,20240816,000000,63.66,64.1353,62.43,63.67,576129,0
+SLG.US,D,20240819,000000,63.72,64.35,63.0262,63.85,281517,0
+SLG.US,D,20240820,000000,63.67,64,62.93,63.27,482750,0
+SLG.US,D,20240821,000000,63.67,64.74,62.9,64.58,458123,0
+SLG.US,D,20240822,000000,64.6,64.81,63.61,64.24,308398,0
+SLG.US,D,20240823,000000,64.75,67.29,64.46,66.46,609290,0
+SLG.US,D,20240826,000000,67,67,65.655,65.74,375205,0
+SLG.US,D,20240827,000000,64.91,66.96,64.79,66.95,436785,0
+SLG.US,D,20240828,000000,66.55,67.155,66.29,66.5,557213,0
+SLG.US,D,20240829,000000,66.59,67.75,65.98,66.69,662380,0
+SLG.US,D,20240830,000000,67.19,67.6,66.02,66.64,736685,0
+SLG.US,D,20240903,000000,65.44,66.06,63.72,64.36,630651,0
+SLG.US,D,20240904,000000,63.86,65.68,63.86,64.77,282335,0
+SLG.US,D,20240905,000000,65.45,65.785,63.59,63.71,448130,0
+SLG.US,D,20240906,000000,63.97,64.29,62.1999,62.63,399897,0
+SLG.US,D,20240909,000000,62.56,63.36,61.36,62.69,614339,0
+SLG.US,D,20240910,000000,63.15,64.23,62.73,64.15,443062,0
+SLG.US,D,20240911,000000,63.41,67.31,63,67.06,865124,0
+SLG.US,D,20240912,000000,67,69.16,66.5523,68.34,1011040,0
+SLG.US,D,20240913,000000,69.63,71.31,68.53,69.4,799905,0
+SLG.US,D,20240916,000000,70,71.25,68.89,70.69,564799,0
+SLG.US,D,20240917,000000,70.84,71.325,69.0704,69.21,494755,0
+SLG.US,D,20240918,000000,70.03,73.8,69.35,72.04,1282935,0
+SLG.US,D,20240919,000000,73.35,73.51,71.53,72.21,667843,0
+SLG.US,D,20240920,000000,71.63,72.715,71.37,71.99,1551387,0
+SLG.US,D,20240923,000000,72.5,72.83,71.49,71.7,499056,0
+SLG.US,D,20240924,000000,71.38,72.45,71.14,71.54,467662,0
+SLG.US,D,20240925,000000,71.6,71.65,69.95,70.15,432027,0
+SLG.US,D,20240926,000000,71.25,71.25,69.38,69.46,1055516,0
+SLG.US,D,20240927,000000,70.24,70.49,69.25,69.5,950866,0
+SLG.US,D,20240930,000000,69.3055,70.65,68.89,69.61,984015,0
+SLG.US,D,20241001,000000,69.68,70.03,68.405,69.56,1153932,0
+SLG.US,D,20241002,000000,68.97,70.065,68.72,69,417372,0
+SLG.US,D,20241003,000000,68.66,69.09,67.43,67.87,465968,0
+SLG.US,D,20241004,000000,68.21,69.04,67.2,67.79,473441,0
+SLG.US,D,20241007,000000,66.95,67.185,65.6,66.99,688070,0
+SLG.US,D,20241008,000000,67.55,67.6511,66.19,66.51,519739,0
+SLG.US,D,20241009,000000,66.62,67.275,66,67.16,466010,0
+SLG.US,D,20241010,000000,66.72,67.83,66.33,67.39,514081,0
+SLG.US,D,20241011,000000,67.77,68.4181,67.49,67.91,514056,0
+SLG.US,D,20241014,000000,67.71,70.29,67.31,70.01,649366,0
+SLG.US,D,20241015,000000,70.42,72.89,70.335,71.74,848683,0
+SLG.US,D,20241016,000000,72.24,72.85,71.82,72.69,637117,0
+SLG.US,D,20241017,000000,72.59,75.59,72.59,75.15,1021319,0
+SLG.US,D,20241018,000000,74.73,79.08,74.19,78.77,1183236,0
+SLG.US,D,20241021,000000,78.4,78.69,76.43,76.8,769615,0
+SLG.US,D,20241022,000000,76.68,77.81,76.135,76.67,814981,0
+SLG.US,D,20241023,000000,76.21,76.9222,75.11,75.58,762748,0
+SLG.US,D,20241024,000000,75.83,77.86,75.68,77.47,626333,0
+SLG.US,D,20241025,000000,77.79,77.9895,76.57,76.61,636350,0
+SLG.US,D,20241028,000000,77.37,78.51,76.79,76.79,417443,0
+SLG.US,D,20241029,000000,76.03,77.54,75.355,77.47,590379,0
+SLG.US,D,20241030,000000,77.72,79.92,77.58,77.83,797511,0
+SLG.US,D,20241031,000000,77.13,77.72,75.58,75.61,1043712,0
+SLG.US,D,20241101,000000,76.62,77.06,74.33,74.39,739716,0
+SLG.US,D,20241104,000000,74.02,76.59,73.62,76.23,634574,0
+SLG.US,D,20241105,000000,75.79,78.66,75.79,77.99,585143,0
+SLG.US,D,20241106,000000,79.94,80.97,77.925,80.22,1345135,0
+SLG.US,D,20241107,000000,79.75,81.65,79.38,81.13,681690,0
+SLG.US,D,20241108,000000,81.34,82.19,79.53,80.73,723988,0
+SLG.US,D,20241111,000000,81.25,82.81,80.67,81.07,577741,0
+SLG.US,D,20241112,000000,80.75,81.455,76.83,76.98,529476,0
+SLG.US,D,20241113,000000,77.855,78.7599,75.77,76.29,716773,0
+SLG.US,D,20241114,000000,76.84,78.07,75.88,76.05,558075,0
+SLG.US,D,20241115,000000,76.38,76.63,75.1,75.64,471183,0
+SLG.US,D,20241118,000000,74.87,76.77,74.4001,76.34,463677,0
+SLG.US,D,20241119,000000,75.9,78.055,75.33,77.6,455189,0
+SLG.US,D,20241120,000000,76.87,78.3799,76.64,77.73,358345,0
+SLG.US,D,20241121,000000,78.21,80.065,78.08,79.15,580695,0
+SLG.US,D,20241122,000000,80.17,80.8,79.53,79.63,3306636,0
+SLG.US,D,20241125,000000,80.4,80.9,78.56,78.95,3209617,0
+SLG.US,D,20241126,000000,78.525,79.2,77.28,78.17,2734642,0
+SLG.US,D,20241127,000000,78.5253,79.05,78.01,78.85,938877,0
+SLG.US,D,20241129,000000,78.96,79.51,77.76,78.19,669140,0
+SLG.US,D,20241202,000000,78.38,78.38,75.39,75.74,1063180,0
+SLG.US,D,20241203,000000,75.88,76.1,73.24,73.82,1371658,0
+SLG.US,D,20241204,000000,73.81,74.92,73.5468,74.39,779871,0
+SLG.US,D,20241205,000000,74.145,74.23,73.17,73.66,703319,0
+SLG.US,D,20241206,000000,73.97,75.48,73.925,75.16,757097,0
+SLG.US,D,20241209,000000,76.33,79.22,76.13,76.44,1338519,0
+SLG.US,D,20241210,000000,76.75,78.37,74.02,74.15,1340615,0
+SLG.US,D,20241211,000000,75,75.435,72.72,73.58,1121196,0
+SLG.US,D,20241212,000000,73.01,73.915,72.94,73,582304,0
+SLG.US,D,20241213,000000,73.175,74.77,72.5501,74.63,816820,0
+SLG.US,D,20241216,000000,74.44,76.49,73.82,75.34,907245,0
+SLG.US,D,20241217,000000,74.9,75.2499,73.73,74.11,581422,0
+SLG.US,D,20241218,000000,74.46,74.981,68.49,69.05,1435504,0
+SLG.US,D,20241219,000000,69.52,70.43,66.65,66.79,1473088,0
+SLG.US,D,20241220,000000,67.03,69.87,66.67,68.01,2712656,0
+SLG.US,D,20241223,000000,68.1279,68.24,66.77,67.53,736783,0
+SLG.US,D,20241224,000000,67.93,68.58,67.15,68.3,518849,0
+SLG.US,D,20241226,000000,67.6121,68.575,67.57,68.07,600148,0
+SLG.US,D,20241227,000000,67.41,68.1699,66.06,66.24,828673,0
+SLG.US,D,20241230,000000,65.36,66.38,64.24,66.27,1157073,0
+SLG.US,D,20241231,000000,66.72,68.29,66.3,67.92,744246,0
+SLG.US,D,20250102,000000,68,69.35,67.53,68.38,740842,0
+SLG.US,D,20250103,000000,68.685,69.655,67.23,68.08,816120,0
+SLG.US,D,20250106,000000,67.37,68.07,66.3849,67.34,836624,0
+SLG.US,D,20250107,000000,67.6,68,65.04,65.66,734418,0
+SLG.US,D,20250108,000000,65.11,65.35,63.76,64.54,742925,0
+SLG.US,D,20250110,000000,62.1168,62.925,61.28,61.82,919452,0
+SLG.US,D,20250113,000000,60.74,62.6,60.35,62.58,969994,0
+SLG.US,D,20250114,000000,62.96,63.72,62.48,63.31,600035,0
+SLG.US,D,20250115,000000,65.44,67.09,64.88,65.43,817050,0
+SLG.US,D,20250116,000000,65.7,66.09,64.7091,65.34,590124,0
+SLG.US,D,20250117,000000,66.12,67.155,65.3501,65.83,645511,0
+SLG.US,D,20250121,000000,66.445,67.79,66.38,67.16,631973,0
+SLG.US,D,20250122,000000,67.32,67.5,66.365,67.19,1124235,0
+SLG.US,D,20250123,000000,67.18,68,64.54,65.78,1596746,0
+SLG.US,D,20250124,000000,65.985,67.08,65.25,65.99,689988,0
+SLG.US,D,20250127,000000,65.5,67.93,65.49,67.38,771797,0
+SLG.US,D,20250128,000000,66.565,66.59,64.12,64.21,1116457,0
+SLG.US,D,20250129,000000,64.475,64.56,63.04,63.24,997305,0
+SLG.US,D,20250130,000000,64.87,68.1399,64.59,66.48,988705,0
+SLG.US,D,20250131,000000,65.63,67.6,65.63,67.39,857989,0
+SLG.US,D,20250203,000000,65.75,66.99,65.06,65.84,650667,0
+SLG.US,D,20250204,000000,65.56,66.17,64.82,65.64,543692,0
+SLG.US,D,20250205,000000,66.3,66.56,64.54,66.08,640930,0
+SLG.US,D,20250206,000000,66.555,67.44,65.81,66.77,449564,0
+SLG.US,D,20250207,000000,67.21,67.21,65.16,65.99,511243,0
+SLG.US,D,20250210,000000,66.12,66.12,64.33,64.65,602574,0
+SLG.US,D,20250211,000000,64.39,65.13,63.84,64.45,809274,0
+SLG.US,D,20250212,000000,63.1925,64.15,62.64,63.74,977360,0
+SLG.US,D,20250213,000000,64.24,65.045,63.66,64.48,674571,0
+SLG.US,D,20250214,000000,64.945,65.56,64.4012,64.53,452425,0
+SLG.US,D,20250218,000000,64.345,65.85,64.28,65.85,549332,0
+SLG.US,D,20250219,000000,64.85,66.29,64.7675,65.69,741601,0
+SLG.US,D,20250220,000000,65.66,65.8116,64.165,64.44,639815,0
+SLG.US,D,20250221,000000,65.41,65.45,62.17,62.73,705050,0
+SLG.US,D,20250224,000000,63.2999,63.905,62.96,63.41,669048,0
+SLG.US,D,20250225,000000,63.22,64.85,63.22,64.17,618403,0
+SLG.US,D,20250226,000000,64.78,65.48,64.16,64.95,577080,0
+SLG.US,D,20250227,000000,65.09,66.57,64.21,64.57,598333,0
+SLG.US,D,20250228,000000,64.595,64.93,63.56,64.54,1187240,0
+SLG.US,D,20250303,000000,64.325,65.3,62.5,62.78,754107,0
+SLG.US,D,20250304,000000,61.99,62.69,60.4,61.54,981238,0
+SLG.US,D,20250305,000000,61.905,62.355,60.43,61.83,726882,0
+SLG.US,D,20250306,000000,60.69,60.98,59.415,59.81,942646,0
+SLG.US,D,20250307,000000,60.0458,62.17,59.57,61.96,942368,0
+SLG.US,D,20250310,000000,61.845,62.12,59.07,59.6,926476,0
+SLG.US,D,20250311,000000,60,60.3,57.09,57.6,1242665,0
+SLG.US,D,20250312,000000,58.55,58.75,56.79,57.58,946064,0
+SLG.US,D,20250313,000000,57.32,57.96,55.305,55.58,1257699,0
+SLG.US,D,20250314,000000,56.45,56.76,55.9,56.75,914357,0
+SLG.US,D,20250317,000000,57.54,58.75,57.31,58.24,1090427,0
+SLG.US,D,20250318,000000,58.19,58.3,57.235,57.83,556584,0
+SLG.US,D,20250319,000000,57.71,59.21,57.405,58.68,601611,0
+SLG.US,D,20250320,000000,58.31,59.13,57.89,58.27,580765,0
+SLG.US,D,20250321,000000,57.905,58.05,56.8825,57.39,1412663,0
+SLG.US,D,20250324,000000,58.015,59.625,58.015,59.42,453005,0
+SLG.US,D,20250325,000000,59.48,59.71,58.56,59.14,863291,0
+SLG.US,D,20250326,000000,59.34,59.69,58.32,58.88,543175,0
+SLG.US,D,20250327,000000,58.775,59.7,58.14,58.33,506636,0
+SLG.US,D,20250328,000000,58.695,58.725,56.83,57.55,470551,0
+SLG.US,D,20250331,000000,57.195,58.2,56.38,57.7,616934,0
+SLG.US,D,20250401,000000,57.74,58.735,56.53,57.98,626400,0
+SLG.US,D,20250402,000000,57.89,58.64,57.01,58.48,453543,0
+SLG.US,D,20250403,000000,56,56.79,52.5148,52.72,1512063,0
+SLG.US,D,20250404,000000,51.07,51.71,48.415,50.63,1755597,0
+SLG.US,D,20250407,000000,48.76,52.575,46.9172,49.93,1802600,0
+SLG.US,D,20250408,000000,51.205,52.32,47.21,47.9,1537696,0
+SLG.US,D,20250409,000000,46.8,52.38,45.15,52.06,2300756,0
+SLG.US,D,20250410,000000,50.4,50.845,47.2255,49.24,1082593,0
+SLG.US,D,20250411,000000,48.93,49.765,46.93,49.63,1243920,0
+SLG.US,D,20250414,000000,50.37,51.62,49.33,51.5,1131202,0
+SLG.US,D,20250415,000000,51.165,52.4,50.94,52.12,1171725,0
+SLG.US,D,20250416,000000,52,53.08,51.595,52.31,1141185,0
+SLG.US,D,20250417,000000,52.88,53.49,51.24,52.39,1295972,0
+SLG.US,D,20250421,000000,51.6998,52.0799,49.45,50.23,1058144,0
+SLG.US,D,20250422,000000,50.85,53.86,50.85,53,1681605,0
+SLG.US,D,20250423,000000,54.28,56.27,53.33,53.55,899649,0
+SLG.US,D,20250424,000000,53.805,54.785,53.26,54.48,544759,0
+SLG.US,D,20250425,000000,54.39,54.825,53.94,54.34,678044,0
+SLG.US,D,20250428,000000,54.14,54.69,53.27,54.27,898935,0
+SLG.US,D,20250429,000000,53.745,54.025,52.466641,52.98,690537,0
+SLG.US,D,20250430,000000,52.14,52.775,50.685,52.61,1054477,0
+SLG.US,D,20250501,000000,52.96,54.44,52.2864,53.52,1020240,0
+SLG.US,D,20250502,000000,54.205,55.82,54.195,55.31,591935,0
+SLG.US,D,20250505,000000,55.055,55.76,54.47,54.73,538753,0
+SLG.US,D,20250506,000000,54.04,54.99,53.5,54.77,781120,0
+SLG.US,D,20250507,000000,54.9057,55.65,54.685,55.04,610537,0
+SLG.US,D,20250508,000000,55.64,56.15,54.97,55.42,417564,0
+SLG.US,D,20250509,000000,55.7,56.85,55.22,56.66,787271,0
+SLG.US,D,20250512,000000,58.92,59.73,58.475,59.09,894828,0
+SLG.US,D,20250513,000000,59.29,59.42,57.4,57.53,644579,0
+SLG.US,D,20250514,000000,57.475,57.59,56.41,57.24,784512,0
+SLG.US,D,20250515,000000,56.735,58.09,56.735,58.01,555462,0
+SLG.US,D,20250516,000000,58.13,59.25,57.72,58.82,814135,0
+SLG.US,D,20250519,000000,57.7225,58.65,57.45,58.43,744151,0
+SLG.US,D,20250520,000000,57.8128,58.75,57.7475,58.28,420160,0
+SLG.US,D,20250521,000000,57.52,57.69,55.36,55.56,756884,0
+SLG.US,D,20250522,000000,55.715,55.715,54.26,55.23,937824,0
+SLG.US,D,20250523,000000,54.7,55.85,54.6,55.48,705881,0
+SLG.US,D,20250527,000000,56.245,57.17,55.87,56.92,610965,0
+SLG.US,D,20250528,000000,57.11,57.925,56.4,57.46,922279,0
+SLG.US,D,20250529,000000,58.6396,58.6396,57.595,58.11,596927,0
+SLG.US,D,20250530,000000,57.79,57.79,55.78,56.77,1348508,0
+SLG.US,D,20250602,000000,56.5,57.39,55.6119,57.38,552207,0
+SLG.US,D,20250603,000000,57.27,60.18,57.11,60,1364507,0
+SLG.US,D,20250604,000000,60.01,61.58,59.76,60.77,821486,0
+SLG.US,D,20250605,000000,60.6,62.19,60.24,62.06,982653,0
+SLG.US,D,20250606,000000,62.88,65.1,62.69,64.36,1333303,0
+SLG.US,D,20250609,000000,64.63,64.95,63.612,64.36,873902,0
+SLG.US,D,20250610,000000,64.52,66.44,63.61,65.56,907429,0
+SLG.US,D,20250611,000000,65.65,66.91,64.96,65.28,718791,0
+SLG.US,D,20250612,000000,64.625,66,64.625,65.75,698145,0
+SLG.US,D,20250613,000000,64.89,65.575,64.21,65.2,1123195,0
+SLG.US,D,20250616,000000,65.47,66.3725,65.005,65.94,807432,0
+SLG.US,D,20250617,000000,65.66,65.83,64.2,64.52,869685,0
+SLG.US,D,20250618,000000,64.53,65.52,64.36,64.75,844416,0
+SLG.US,D,20250620,000000,64.87,65.13,64.11,64.33,1104632,0
+SLG.US,D,20250623,000000,63.75,64.94,61.17,63.26,1487076,0
+SLG.US,D,20250624,000000,63.185,63.5,60.63,61.97,1629073,0
+SLG.US,D,20250625,000000,59.7,60.35,57.775,58.45,2456232,0
+SLG.US,D,20250626,000000,59.19,60.73,58.62,60.62,1267851,0
+SLG.US,D,20250627,000000,60.99,62.485,60.75,61.75,1248289,0
+SLG.US,D,20250630,000000,61.835,61.99,60.515,61.9,1355452,0
+SLG.US,D,20250701,000000,61.28,63.75,61.09,62.42,1590450,0
+SLG.US,D,20250702,000000,62.6,62.785,61.49,62.3,1122163,0
+SLG.US,D,20250703,000000,62.39,62.52,61.65,61.87,687346,0
+SLG.US,D,20250707,000000,60.8,61.675,60.61,60.88,744078,0
+SLG.US,D,20250708,000000,60.815,62,60.4836,61.71,843563,0
+SLG.US,D,20250709,000000,61.86,62.86,61.82,62.23,912796,0
+SLG.US,D,20250710,000000,62.405,64.07,62.1236,63.5,950040,0
+SLG.US,D,20250711,000000,62.66,64.045,62.4,63.94,841408,0
+SLG.US,D,20250714,000000,64.12,64.31,62.98,63.6,1160317,0
+SLG.US,D,20250715,000000,63.615,64,62.17,62.34,971905,0
+SLG.US,D,20250716,000000,62.85,63.99,62.33,63.91,1996570,0
+SLG.US,D,20250717,000000,63.155,63.58,60.1,61.3,3332746,0
+SLG.US,D,20250718,000000,61.385,61.67,59.99,60.19,1475330,0
+SLG.US,D,20250721,000000,60.39,60.79,59.82,59.83,785486,0
+SLG.US,D,20250722,000000,59.77,61,59.77,60.62,759598,0
+SLG.US,D,20250723,000000,60.855,61.2,59.73,60.25,1020810,0
+SLG.US,D,20250724,000000,59.87,60.036,59.29,59.36,985776,0
+SLG.US,D,20250725,000000,60.45,60.72,59.29,60.65,710712,0
+SLG.US,D,20250728,000000,60.33,60.395,58.5,58.5,991586,0
+SLG.US,D,20250729,000000,58.78,59.46,58.53,59.25,675571,0
+SLG.US,D,20250730,000000,59.13,59.39,56.85,57.63,1404063,0
+SLG.US,D,20250731,000000,56.7858,57.72,56.72,57.25,856776,0
+SLG.US,D,20250801,000000,57.34,57.6,55.54,55.76,1185201,0
+SLG.US,D,20250804,000000,55.75,56.38,55.45,56.09,780657,0
+SLG.US,D,20250805,000000,55.96,56.32,53.61,55.47,1098008,0
+SLG.US,D,20250806,000000,55.3,56.105,55.1775,55.43,773160,0
+SLG.US,D,20250807,000000,55.84,55.99,54.1,54.44,877916,0
+SLG.US,D,20250808,000000,54.525,54.525,53.38,53.41,520995,0
+SLG.US,D,20250811,000000,53.4,53.61,51.96,52.04,1019607,0
+SLG.US,D,20250812,000000,52.47,53.86,52.38,53.79,820371,0
+SLG.US,D,20250813,000000,54.439,55.62,53.7,55.53,607150,0
+SLG.US,D,20250814,000000,54.75,55.02,54.0201,54.47,737948,0
+SLG.US,D,20250815,000000,54.06,54.85,53.52,54.23,856122,0
+SLG.US,D,20250818,000000,54.18,54.395,53.48,54.08,909503,0
+SLG.US,D,20250819,000000,54.34,55.9,54.115,55.31,832726,0
+SLG.US,D,20250820,000000,55.525,55.55,54.35,54.86,741077,0
+SLG.US,D,20250821,000000,54.62,55.06,54.245,54.8,650731,0
+SLG.US,D,20250822,000000,55.26,57.615,55.04,56.8,793922,0
+SLG.US,D,20250825,000000,56.755,56.9,55.93,56.16,643293,0
+SLG.US,D,20250826,000000,56.06,56.455,55.16,55.63,1035018,0
+SLG.US,D,20250827,000000,55.69,57.08,55.69,56.88,860544,0
+SLG.US,D,20250828,000000,56.8,56.98,56.07,56.88,521771,0
+SLG.US,D,20250829,000000,56.53,57.325,56.53,56.89,867689,0
+SLG.US,D,20250902,000000,55.63,56.47,55.565,56.47,860050,0
+SLG.US,D,20250903,000000,56.4952,58.9092,56.44,58.62,1254800,0
+SLG.US,D,20250904,000000,58.7999,60.665,58.73,59.88,1046703,0
+SLG.US,D,20250905,000000,60.78,62.2,60.665,61.99,1175432,0
+SLG.US,D,20250908,000000,60.14,60.95,59.565,60.76,1040277,0
+SLG.US,D,20250909,000000,60.68,60.68,59.18,59.28,882647,0
+SLG.US,D,20250910,000000,59.39,60.6,59.1185,60.47,716899,0
+SLG.US,D,20250911,000000,60.845,63.44,60.76,63.33,1243755,0
+SLG.US,D,20250912,000000,64.595,66.15,64.205,65.67,1614323,0
+SLG.US,D,20250915,000000,65.835,65.835,64.23,64.94,1159099,0
+SLG.US,D,20250916,000000,64.885,65.84,64.5703,65.67,802415,0
+SLG.US,D,20250917,000000,64.3226,66.29,60.62,61.72,2622567,0
+SLG.US,D,20250918,000000,62.095,63.58,61.9001,63.03,1080548,0
+SLG.US,D,20250919,000000,62.81,63.03,61.16,61.66,2142025,0
+SLG.US,D,20250922,000000,61.31,62.08,60.71,61.42,630924,0
+SLG.US,D,20250923,000000,61.44,62.28,61.44,61.66,487163,0
+SLG.US,D,20250924,000000,61.3,61.8025,60.69,61,621411,0
+SLG.US,D,20250925,000000,60.49,60.88,59.42,59.7,744750,0
+SLG.US,D,20250926,000000,59.835,59.98,58.86,59.37,746857,0
+SLG.US,D,20250929,000000,59.755,60.38,59.015,59.93,688841,0
+SLG.US,D,20250930,000000,59.785,60.01,58.625,59.81,668441,0
+SLG.US,D,20251001,000000,59.549,60.93,59.549,60.52,513697,0
+SLG.US,D,20251002,000000,60.225,60.62,59.76,60.44,397172,0
+SLG.US,D,20251003,000000,60.53,60.82,59.2,59.33,527961,0
+SLG.US,D,20251006,000000,59.555,59.7206,58.745,58.96,493542,0
+SLG.US,D,20251007,000000,59.165,59.6,58.9,59.07,677958,0
+SLG.US,D,20251008,000000,59.2,59.71,58.01,58.04,781339,0
+SLG.US,D,20251009,000000,57.935,58.16,56.435,56.86,820222,0
+SLG.US,D,20251010,000000,57.11,57.18,55.14,55.17,978963,0
+SLG.US,D,20251013,000000,56.01,56.265,55.25,55.47,768157,0
+SLG.US,D,20251014,000000,55.25,56.37,54.56,56.03,1198815,0
+SLG.US,D,20251015,000000,56.5575,58.01,55.95,57.14,1366738,0
+SLG.US,D,20251016,000000,57.88,57.88,53.53,53.83,2627590,0
+SLG.US,D,20251017,000000,53.5,53.93,51.8711,52.59,2270242,0
+SLG.US,D,20251020,000000,52.81,53,50.9,51.71,1783804,0
+SLG.US,D,20251021,000000,52.05,53.44,51.735,52.6,1325111,0
+SLG.US,D,20251022,000000,53.19,53.71,52.595,53.08,1260572,0
+SLG.US,D,20251023,000000,53.01,53.15,51.14,51.75,1190325,0
+SLG.US,D,20251024,000000,52.07,52.285,50.94,51.86,1321051,0
+SLG.US,D,20251027,000000,51.86,52.84,51.54,52.72,1003980,0
+SLG.US,D,20251028,000000,52.555,53.69,51.9525,53.19,970852,0
+SLG.US,D,20251029,000000,52.49,52.98,51.0101,51.57,1456142,0
+SLG.US,D,20251030,000000,51.26,52.26,50.92,51.41,1079802,0
+SLG.US,D,20251031,000000,51.15,51.5,50.49,51.35,1062840,0
+SLG.US,D,20251103,000000,50.44,51.41,49.62,50.41,1184704,0
+SLG.US,D,20251104,000000,50,50.98,49.5,50.24,1540825,0
+SLG.US,D,20251105,000000,50.05,51.75,49.2,50.85,2073518,0
+SLG.US,D,20251106,000000,50.88,51.53,49.94,50.27,1092267,0
+SLG.US,D,20251107,000000,50.17,52.36,50.15,52.22,1072390,0
+SLG.US,D,20251110,000000,52.4,52.43,50.38,50.41,800839,0
+SLG.US,D,20251111,000000,50.76,51.16,50.09,50.81,578463,0
+SLG.US,D,20251112,000000,50.81,51.25,49.74,49.83,840711,0
+SLG.US,D,20251113,000000,49.6,50.03,48.22,48.38,1013228,0
+SLG.US,D,20251114,000000,48.35,48.58,47.58,47.97,973017,0
+SLG.US,D,20251117,000000,47.885,47.885,44.48,44.67,1674423,0
+SLG.US,D,20251118,000000,44.5,45.28,43.745,44.55,1713722,0
+SLG.US,D,20251119,000000,44.64,45.34,43.72,43.92,1527928,0
+SLG.US,D,20251120,000000,44.72,44.98,42.93,42.96,1292530,0
+SLG.US,D,20251121,000000,43.15,44.375,42.92,43.93,1057449,0
+SLG.US,D,20251124,000000,44.535,45.5048,44.38,44.85,1242190,0
+SLG.US,D,20251125,000000,45,47.81,44.97,46.78,1323695,0
+SLG.US,D,20251126,000000,46.69,47.81,46.54,47.26,1106146,0
+SLG.US,D,20251128,000000,47.04,47.35,46.69,47.13,434544,0
+SLG.US,D,20251201,000000,46.32,48.17,46.146,46.85,1458981,0
+SLG.US,D,20251202,000000,47.325,47.56,46.73,47.02,939000,0
+SLG.US,D,20251203,000000,47.225,47.667,45.06,45.5,1483179,0
+SLG.US,D,20251204,000000,45.41,45.53,43.68,43.69,1423047,0
+SLG.US,D,20251205,000000,43.81,43.938,40.26,42.59,5222667,0
+SLG.US,D,20251208,000000,42.59,42.64,41.28,41.53,2909345,0
+SLG.US,D,20251209,000000,41.53,43.46,41.36,42.41,967782,0
+SLG.US,D,20251210,000000,42.47,44.878,42.34,44.23,2026823,0
+SLG.US,D,20251211,000000,44.82,45.39,44.28,44.75,1090299,0
+SLG.US,D,20251212,000000,44.87,45.36,44.5,44.64,822166,0
+SLG.US,D,20251215,000000,45.25,46.035,44.85,45.59,1306590,0
+SLG.US,D,20251216,000000,45.55,45.93,44.83,45.75,989873,0
+SLG.US,D,20251217,000000,46,46.51,43.68,44.56,1445907,0
+SLG.US,D,20251218,000000,45.06,45.41,44,44.35,1062181,0
+SLG.US,D,20251219,000000,43.98,45.18,43.5,44.33,2422407,0
+SLG.US,D,20251222,000000,44.785,45.42,44.244,45.07,909083,0
+SLG.US,D,20251223,000000,44.62,44.9,44.031,44.45,1375468,0
+SLG.US,D,20251224,000000,44.4,45.7299,44.22,45.5,446397,0
+SLG.US,D,20251226,000000,45.52,46.16,45.38,45.99,849623,0
+SLG.US,D,20251229,000000,46,46.94,45.99,46.61,1040916,0
+SLG.US,D,20251230,000000,46.39,46.7099,45.83,46.22,786323,0
+SLG.US,D,20251231,000000,46.31,46.54,45.69,45.87,896390,0
+SLG.US,D,20260102,000000,46.05,47.22,45.465,46.96,1146105,0
+SLG.US,D,20260105,000000,46.8,48.25,46.62,47.42,1191663,0
+SLG.US,D,20260106,000000,47.59,48.96,47.11,48.64,1153896,0
+SLG.US,D,20260107,000000,48.98,49.19,46.91,47.86,1164667,0
+SLG.US,D,20260108,000000,47.45,49.85,47.39,48.9,1159942,0
+SLG.US,D,20260109,000000,49.345,49.55,47.735,49.39,1326279,0
+SLG.US,D,20260112,000000,49.01,49.296,47.52,48.67,1003337,0
+SLG.US,D,20260113,000000,49,49.14,48.37,48.76,1108748,0
+SLG.US,D,20260114,000000,48.43,49.12,47.43,48.07,824734,0
+SLG.US,D,20260115,000000,48.065,48.91,47.44,48.62,717082,0
+SLG.US,D,20260116,000000,48.6,49.3,48.0986,48.57,1011470,0
+SLG.US,D,20260120,000000,47.76,48.06,46.48,47.06,1380565,0
+SLG.US,D,20260121,000000,47.3,47.6795,46.72,47.16,1311144,0
+SLG.US,D,20260122,000000,47.0301,48.05,46.47,46.52,1172162,0
+SLG.US,D,20260123,000000,46.11,46.54,45.44,45.9,1102117,0
+SLG.US,D,20260126,000000,45.9,45.9721,44.77,44.89,1192514,0
+SLG.US,D,20260127,000000,44.86,45.33,44.5,44.91,1851501,0
+SLG.US,D,20260128,000000,45.08,45.5,43.13,43.56,1469768,0
+SLG.US,D,20260129,000000,44.325,45,43.13,44.54,1898948,0
+SLG.US,D,20260130,000000,44.6,46.1637,44.6,44.78,1520835,0
+SLG.US,D,20260202,000000,44.85,45.04,43.1,43.12,1523843,0
+SLG.US,D,20260203,000000,43,43.73,42.01,42.16,1443739,0
+SLG.US,D,20260204,000000,42.565,43.21,42.37,42.48,931388,0
+SLG.US,D,20260205,000000,42.36,43,41.75,42.4,1210409,0
+SLG.US,D,20260206,000000,42.81,43.95,42.36,43.72,821320,0
+SLG.US,D,20260209,000000,43.335,43.62,42.6975,43.04,888865,0
+SLG.US,D,20260210,000000,43.705,43.8025,42.25,42.52,1256165,0
+SLG.US,D,20260211,000000,42.835,43.07,40.41,40.49,1776033,0
+SLG.US,D,20260212,000000,40.97,41.34,36.12,38.56,3674443,0
+SLG.US,D,20260213,000000,39.15,41.335,38.51,40.55,1689046,0
+SLG.US,D,20260217,000000,40.72,41.53,38.69,39.54,1464801,0
+SLG.US,D,20260218,000000,39.46,40.48,39.23,39.27,1544876,0
diff --git a/daily/us/nyse stocks/2/slon.us.txt b/daily/us/nyse stocks/2/slon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd5e3230aaa762ac03023f59a0d596aa28a03415
--- /dev/null
+++ b/daily/us/nyse stocks/2/slon.us.txt	
@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLON.US,D,20250715,000000,39.39,39.52,37.01,38.1942,18209,0
+SLON.US,D,20250716,000000,41.72,45.225,40.71,44.83,101608,0
+SLON.US,D,20250717,000000,45.8384,45.8384,43.62,44.245,100767,0
+SLON.US,D,20250718,000000,48.04,49.0998,45.41,46.24,161125,0
+SLON.US,D,20250721,000000,53.727,58.13,53.7201,55.56,872175,0
+SLON.US,D,20250722,000000,59.65,61.5,56.98,57.4954,480311,0
+SLON.US,D,20250723,000000,54.4031,54.68,50,51.32,371537,0
+SLON.US,D,20250724,000000,49.6,52.25,47.9292,50.21,111244,0
+SLON.US,D,20250725,000000,45.48,46.8779,43.71,46.42,155690,0
+SLON.US,D,20250728,000000,50.895,51.1741,47.1218,47.78,130576,0
+SLON.US,D,20250729,000000,47.41,47.48,43.8201,45.33,111904,0
+SLON.US,D,20250730,000000,43.61,45.06,40.01,42.77,119805,0
+SLON.US,D,20250731,000000,43.7,44.48,41.995,42.15,87543,0
+SLON.US,D,20250801,000000,38.885,39.555,37.2526,37.87,85387,0
+SLON.US,D,20250804,000000,36.57,39.4099,36.52,37.64,66954,0
+SLON.US,D,20250805,000000,38.19,38.49,35.91,36.09,40551,0
+SLON.US,D,20250806,000000,36.72,39.29,36.52,38.5019,65565,0
+SLON.US,D,20250807,000000,40.178,40.38,37.86,40.14,55841,0
+SLON.US,D,20250808,000000,42.4,43.69,41.28,43.3,86810,0
+SLON.US,D,20250811,000000,42.71,44.4,41.68,42.09,86498,0
+SLON.US,D,20250812,000000,42.75,49.23,41.85,48.91,159327,0
+SLON.US,D,20250813,000000,55.43,56.43,51.08,55.1,273745,0
+SLON.US,D,20250814,000000,49.5601,53,48.82,49.77,218719,0
+SLON.US,D,20250815,000000,49.7218,49.93,44.68,44.94,118805,0
+SLON.US,D,20250818,000000,44.29,45.8,43.2322,44.47,100604,0
+SLON.US,D,20250819,000000,44.34,44.5081,40.77,41.07,116832,0
+SLON.US,D,20250820,000000,43.01,46.63,41.61,46.41,261096,0
+SLON.US,D,20250821,000000,44.85,45.8099,42.315,42.44,171455,0
+SLON.US,D,20250822,000000,41.6404,51.88,41.3914,51.43,238107,0
+SLON.US,D,20250825,000000,50.69,51.5899,47.13,47.54,139440,0
+SLON.US,D,20250826,000000,45.98,50.13,45.33,50.095,172610,0
+SLON.US,D,20250827,000000,52.54,57.19,52.48,54.52,253827,0
+SLON.US,D,20250828,000000,59,59.8,54.773,56.44,213103,0
+SLON.US,D,20250829,000000,56.565,56.9,51.02,52.12,152665,0
+SLON.US,D,20250902,000000,50.0501,54.19,49.67,53.36,165845,0
+SLON.US,D,20250903,000000,55.9,57.41,55.2,55.95,159507,0
+SLON.US,D,20250904,000000,54.62,54.73,51.27,51.27,85183,0
+SLON.US,D,20250905,000000,55.08,55.6299,51.1857,53.15,95829,0
+SLON.US,D,20250908,000000,58.02,59.29,57.0513,58.82,272988,0
+SLON.US,D,20250909,000000,59.34,60.02,56.28,58.68,132092,0
+SLON.US,D,20250910,000000,62.45,63.89,60.8906,61.53,160751,0
+SLON.US,D,20250911,000000,64.94,65.5,63.7092,64.18,127602,0
+SLON.US,D,20250912,000000,71.72,72.92,70.69,72.62,319525,0
+SLON.US,D,20250915,000000,69.47,70.06,65.65,67.18,212104,0
+SLON.US,D,20250916,000000,68.65,72,66.33,70.18,146505,0
+SLON.US,D,20250917,000000,68.6,70.39,66.5,70.3,206619,0
+SLON.US,D,20250918,000000,75.41,79.06,74.15,76.11,303321,0
+SLON.US,D,20250919,000000,71.5,72.439,67.84,68.22,279677,0
+SLON.US,D,20250922,000000,60.65,61.26,56.78,57.01,313803,0
+SLON.US,D,20250923,000000,58,59.3,55.49,55.56,186122,0
+SLON.US,D,20250924,000000,54.02,56.2327,53.9,54.82,183005,0
+SLON.US,D,20250925,000000,48.2575,49.9,44.86,46.88,293419,0
+SLON.US,D,20250926,000000,45.1386,49.25,44.71,48.3,385028,0
+SLON.US,D,20250929,000000,50.55,54.82,50.55,54.23,210655,0
+SLON.US,D,20250930,000000,51.54,52.145,49.53,51.72,188595,0
+SLON.US,D,20251001,000000,55.83,56.64,55.12,56.47,190732,0
+SLON.US,D,20251002,000000,59.43,63.54,57.6318,62.77,161452,0
+SLON.US,D,20251003,000000,61.431,65,59.75,62.74,226288,0
+SLON.US,D,20251006,000000,63.362,64.865,62.46,63.92,191178,0
+SLON.US,D,20251007,000000,61.57,61.65,55.61,56.24,240730,0
+SLON.US,D,20251008,000000,56.01,60.15,54.69,59.97,193764,0
+SLON.US,D,20251009,000000,57.8,57.9,53.47,54.05,147482,0
+SLON.US,D,20251010,000000,56.1,57.24,46.91,47.65,272075,0
+SLON.US,D,20251013,000000,41.7,49.48,41.69,48.56,603034,0
+SLON.US,D,20251014,000000,42.06,48.18,41.12,44.46,535340,0
+SLON.US,D,20251015,000000,45.69,47.1573,42.2537,42.57,175938,0
+SLON.US,D,20251016,000000,43.99,44.0952,37.92,38.23,341389,0
+SLON.US,D,20251017,000000,36.37,38.28,34.7,37.01,436103,0
+SLON.US,D,20251020,000000,41.195,41.4,38.47,39.64,216265,0
+SLON.US,D,20251021,000000,38.5227,43.5118,37.97,42.08,376677,0
+SLON.US,D,20251022,000000,38.37,38.7719,34.53,35.84,405007,0
+SLON.US,D,20251023,000000,39.83,41,39.06,40.22,168479,0
+SLON.US,D,20251024,000000,41.03,41.17,39.19,41.04,204182,0
+SLON.US,D,20251027,000000,43.76,45.2,43,43.73,189649,0
+SLON.US,D,20251028,000000,44.725,45.04,41.33,41.78,166527,0
+SLON.US,D,20251029,000000,44,44.23,39.35,40.54,237936,0
+SLON.US,D,20251030,000000,38.425,38.425,34.33,34.6,339854,0
+SLON.US,D,20251031,000000,37.63,38.89,36.645,38.13,529616,0
+SLON.US,D,20251103,000000,32.88,33.3608,27.88,28.29,536871,0
+SLON.US,D,20251104,000000,27.015,28.53,22.67,24.46,424849,0
+SLON.US,D,20251105,000000,25.845,27.77,25.578,27.37,398745,0
+SLON.US,D,20251106,000000,26.06,26.1787,24.6,24.84,334030,0
+SLON.US,D,20251107,000000,23.855,27.8,23.1418,27.48,235959,0
+SLON.US,D,20251110,000000,29.13,29.16,28.02,28.91,171536,0
+SLON.US,D,20251111,000000,27.127,27.19,24.87,25.02,143667,0
+SLON.US,D,20251112,000000,26.19,26.27,23.23,24.06,237751,0
+SLON.US,D,20251113,000000,24.07,24.885,20.0405,20.55,269518,0
+SLON.US,D,20251114,000000,19.47,20.99,19.19,19.66,270032,0
+SLON.US,D,20251117,000000,19.02,20.68,16.5566,17.02,318911,0
+SLON.US,D,20251118,000000,19.17,20.11,18.896,19.87,145419,0
+SLON.US,D,20251119,000000,18.42,19.2,16.89,17.58,244621,0
+SLON.US,D,20251120,000000,19.625,19.67,17.03,17.71,371566,0
+SLON.US,D,20251121,000000,15.72,16.8385,15.005,15.96,511037,0
+SLON.US,D,20251124,000000,16.46,18.97,16.25,18.91,404049,0
+SLON.US,D,20251125,000000,18.0121,18.5645,17.23,18.55,178514,0
+SLON.US,D,20251126,000000,18.29,20.47,18,19.93,242477,0
+SLON.US,D,20251128,000000,20,20.13,18.13,18.19,225612,0
+SLON.US,D,20251201,000000,15.4,15.6,14.5,14.86,311697,0
+SLON.US,D,20251202,000000,16.61,18.77,16.5,18.25,259092,0
+SLON.US,D,20251203,000000,18.85,19.565,18.65,19.1,190620,0
+SLON.US,D,20251204,000000,19.43,19.67,18,18.75,159682,0
+SLON.US,D,20251205,000000,17.3984,17.87,16.14,16.64,232647,0
+SLON.US,D,20251208,000000,17.97,18.21,16.86,16.94,162890,0
+SLON.US,D,20251209,000000,16.3945,19.69,16.3945,18.52,415919,0
+SLON.US,D,20251210,000000,17.78,19.125,17.3,17.98,271320,0
+SLON.US,D,20251211,000000,16.0102,17.62,15.86,17.43,178024,0
+SLON.US,D,20251212,000000,18.14,18.2703,15.9272,16.29,180331,0
+SLON.US,D,20251215,000000,16.57,16.75,14.32,14.65,236179,0
+SLON.US,D,20251216,000000,15.59,15.8,15.08,15.4616,90080,0
+SLON.US,D,20251217,000000,15.6079,16.71,13.73,14.09,242942,0
+SLON.US,D,20251218,000000,14.86,15.48,12.66,12.76,446276,0
+SLON.US,D,20251219,000000,14.46,14.95,14.1,14.83,248529,0
+SLON.US,D,20251222,000000,14.88,15.1702,14.1,14.15,246938,0
+SLON.US,D,20251223,000000,13.77,14.28,13.62,14.21,119449,0
+SLON.US,D,20251224,000000,13.5,13.79,13.25,13.56,63823,0
+SLON.US,D,20251226,000000,14.1792,14.1792,13.22,13.6,165253,0
+SLON.US,D,20251229,000000,13.75,14.0603,13.6301,13.79,123800,0
+SLON.US,D,20251230,000000,14.05,14.6,13.94,14,173452,0
+SLON.US,D,20251231,000000,14.53,14.54,13.91,14.07,129230,0
+SLON.US,D,20260102,000000,14.74,15.88,14.7,15.65,198765,0
+SLON.US,D,20260105,000000,16.22,17.645,16.06,17.25,232619,0
+SLON.US,D,20260106,000000,18.332,18.53,16.805,17.46,252015,0
+SLON.US,D,20260107,000000,17.03,17.285,16.37,16.62,243323,0
+SLON.US,D,20260108,000000,16.195,17.47,15.97,17.12,168290,0
+SLON.US,D,20260109,000000,17.0925,17.85,16.47,16.6,208515,0
+SLON.US,D,20260112,000000,17.52,18.745,17.47,17.77,190526,0
+SLON.US,D,20260113,000000,18.53,18.87,17.99,18.69,137308,0
+SLON.US,D,20260114,000000,19.25,19.9416,19.16,19.73,250865,0
+SLON.US,D,20260115,000000,18.98,18.98,17.86,18.04,191870,0
+SLON.US,D,20260116,000000,18.6,18.91,17.71,18.91,120978,0
+SLON.US,D,20260120,000000,14.64,14.9,14.017,14.38,457378,0
+SLON.US,D,20260121,000000,14.65,15.25,13.81,15.11,214902,0
+SLON.US,D,20260122,000000,14.69,14.835,14.14,14.49,107700,0
+SLON.US,D,20260123,000000,14.275,14.85,13.84,14.12,217057,0
+SLON.US,D,20260126,000000,13.32,13.84,13.24,13.4,113696,0
+SLON.US,D,20260127,000000,13.5,14.24,13.39,14.21,80744,0
+SLON.US,D,20260128,000000,14.12,14.2,13.8,13.83,202266,0
+SLON.US,D,20260129,000000,13.13,13.1903,11.525,11.89,254315,0
+SLON.US,D,20260130,000000,11.81,12.35,11.3359,11.93,272047,0
+SLON.US,D,20260202,000000,9.1322,9.73,9.13,9.26,392347,0
+SLON.US,D,20260203,000000,9.12,9.14,7.91,8.72,382187,0
+SLON.US,D,20260204,000000,7.5586,7.66,6.8,7.35,519051,0
+SLON.US,D,20260205,000000,6.91,7.03,4.8915,5.08,1128692,0
+SLON.US,D,20260206,000000,5.56,6.325,5.555,6.1,641320,0
+SLON.US,D,20260209,000000,5.6701,6.37,5.64,6.28,237965,0
+SLON.US,D,20260210,000000,5.7711,5.86,5.47,5.5,335950,0
+SLON.US,D,20260211,000000,5.44,5.45,4.91,5.13,211604,0
+SLON.US,D,20260212,000000,5.34,5.35,4.725,4.77,202761,0
+SLON.US,D,20260213,000000,5.22,5.83,5.22,5.75,312902,0
+SLON.US,D,20260217,000000,5.75,5.84,5.5,5.78,197954,0
+SLON.US,D,20260218,000000,5.39,5.62,5.18,5.29,299638,0
diff --git a/daily/us/nyse stocks/2/sn.us.txt b/daily/us/nyse stocks/2/sn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e755907925a6354e2770b2fa0d08cf1fbf03076
--- /dev/null
+++ b/daily/us/nyse stocks/2/sn.us.txt	
@@ -0,0 +1,641 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SN.US,D,20230801,000000,38.49,44.19,36.0112,40.02,2013072,0
+SN.US,D,20230802,000000,37.01,38.145,35.01,36.92,3612710,0
+SN.US,D,20230803,000000,35.06,35.7,28.955,30.05,5977509,0
+SN.US,D,20230804,000000,29.45,29.73,25.84,26.9,7847611,0
+SN.US,D,20230807,000000,27.42,31.61,26.94,30.1,2581833,0
+SN.US,D,20230808,000000,28.81,30.55,28.5,28.87,1663192,0
+SN.US,D,20230809,000000,28.7,30.675,28.51,29.95,2375259,0
+SN.US,D,20230810,000000,29.95,31.9675,29.95,31.33,945177,0
+SN.US,D,20230811,000000,31.5,32.45,31.36,32.02,1497279,0
+SN.US,D,20230814,000000,31.91,32.21,29.99,30.29,926575,0
+SN.US,D,20230815,000000,29.67,31.54,29.42,31.17,1230287,0
+SN.US,D,20230816,000000,30.73,31.04,29.48,30.3,1961131,0
+SN.US,D,20230817,000000,30.09,31.69,29.95,31.22,647053,0
+SN.US,D,20230818,000000,30.72,32.06,30.43,31.64,773362,0
+SN.US,D,20230821,000000,31.59,32.23,31.32,31.94,969912,0
+SN.US,D,20230822,000000,32,33.55,32,33.27,1304921,0
+SN.US,D,20230823,000000,32.87,33.005,31.51,31.97,1573513,0
+SN.US,D,20230824,000000,34.92,36.75,34.5,35.61,2235862,0
+SN.US,D,20230825,000000,35.61,35.89,34,34.97,1328486,0
+SN.US,D,20230828,000000,36.44,36.89,34.82,35.17,1123852,0
+SN.US,D,20230829,000000,35.15,35.55,34.25,35.12,891038,0
+SN.US,D,20230830,000000,35.12,35.8,34.67,35.33,758597,0
+SN.US,D,20230831,000000,35,36.325,33.78,34.92,1127363,0
+SN.US,D,20230901,000000,34.92,36.415,34.81,36.09,761070,0
+SN.US,D,20230905,000000,36.25,37.03,35.1,35.43,1804700,0
+SN.US,D,20230906,000000,35.17,35.4792,34.3,34.67,999549,0
+SN.US,D,20230907,000000,34.2,34.5,33.7,33.9,1574156,0
+SN.US,D,20230908,000000,33.8,36.0799,33.08,35.02,1644844,0
+SN.US,D,20230911,000000,37,40.84,36.76,40.5,4789777,0
+SN.US,D,20230912,000000,40,41.82,39.8,41.71,1634633,0
+SN.US,D,20230913,000000,41.67,42.08,39.42,40.17,2564328,0
+SN.US,D,20230914,000000,40.02,41.05,39.78,40.02,1035894,0
+SN.US,D,20230915,000000,40,41.33,39.66,40.71,1606757,0
+SN.US,D,20230918,000000,40.49,41.89,40.05,41.89,985479,0
+SN.US,D,20230919,000000,41.55,43.12,40.68,43,1319884,0
+SN.US,D,20230920,000000,42.81,44.81,42.81,44.44,1889372,0
+SN.US,D,20230921,000000,43.78,44.66,41.73,43.97,1560783,0
+SN.US,D,20230922,000000,43.97,44.98,43.78,43.78,1348727,0
+SN.US,D,20230925,000000,43.43,43.47,41.76,42.45,979108,0
+SN.US,D,20230926,000000,42.25,43.21,42.01,43,682239,0
+SN.US,D,20230927,000000,44.46,46.04,43.86,45.5,1678455,0
+SN.US,D,20230928,000000,45.5,45.5,44.55,44.93,1060409,0
+SN.US,D,20230929,000000,45.06,46.6,44.79,46.36,709033,0
+SN.US,D,20231002,000000,46.52,46.6,45.71,46.5,743437,0
+SN.US,D,20231003,000000,46.28,46.32,44.8,45.24,830908,0
+SN.US,D,20231004,000000,45,45.305,44.38,45.07,568860,0
+SN.US,D,20231005,000000,45.19,45.3,44.445,44.63,601083,0
+SN.US,D,20231006,000000,43.86,45.0299,43.53,44.47,314006,0
+SN.US,D,20231009,000000,44.24,45.24,43.51,44.25,384018,0
+SN.US,D,20231010,000000,44.3,45.2,43.55,44.3,592542,0
+SN.US,D,20231011,000000,43.99,44.48,43.43,44.06,579049,0
+SN.US,D,20231012,000000,43.93,44,41.9501,42.3,446797,0
+SN.US,D,20231013,000000,41.57,42.57,40.5747,41.47,686642,0
+SN.US,D,20231016,000000,41.58,43.47,39.54,43.16,494159,0
+SN.US,D,20231017,000000,42.74,44.02,42.63,43.54,298033,0
+SN.US,D,20231018,000000,43.27,43.71,42.63,43.15,290429,0
+SN.US,D,20231019,000000,43.15,43.57,42.42,42.95,370739,0
+SN.US,D,20231020,000000,43,43.435,42.18,42.75,544437,0
+SN.US,D,20231023,000000,42.31,42.94,41.38,41.38,483494,0
+SN.US,D,20231024,000000,41.5,42.575,40.49,40.71,750652,0
+SN.US,D,20231025,000000,41.95,41.96,40.2,40.68,916377,0
+SN.US,D,20231026,000000,40.59,40.79,38.69,40.48,851178,0
+SN.US,D,20231027,000000,40.48,41.22,40.12,40.25,340744,0
+SN.US,D,20231030,000000,40.65,41.84,40.59,41.49,316435,0
+SN.US,D,20231031,000000,41.26,42.42,40.83,41.76,460991,0
+SN.US,D,20231101,000000,41.54,42.54,40.27,42.46,551885,0
+SN.US,D,20231102,000000,43.21,44.85,42.9,44.14,593622,0
+SN.US,D,20231103,000000,44.55,46.085,44.27,45.64,535561,0
+SN.US,D,20231106,000000,45.84,46.32,44.71,45.76,607354,0
+SN.US,D,20231107,000000,45.7,46.6973,45.17,46.27,599116,0
+SN.US,D,20231108,000000,46.25,46.33,43.58,44,1551486,0
+SN.US,D,20231109,000000,44.5,44.99,41.26,43.62,2238066,0
+SN.US,D,20231110,000000,43.66,43.82,42.14,42.91,584513,0
+SN.US,D,20231113,000000,42.92,42.92,41.12,42.14,1036273,0
+SN.US,D,20231114,000000,42.9,44.57,42.74,43.18,2228152,0
+SN.US,D,20231115,000000,43.2,45.01,42.905,44,2838773,0
+SN.US,D,20231116,000000,44.15,44.31,43.25,43.98,1329355,0
+SN.US,D,20231117,000000,44.2,46,43.31,46,1063572,0
+SN.US,D,20231120,000000,46.21,47,44.97,45.91,659262,0
+SN.US,D,20231121,000000,45.7,47.08,45.2191,46.3,628196,0
+SN.US,D,20231122,000000,46.49,48.66,46.3986,47.4,1087595,0
+SN.US,D,20231124,000000,47.75,48,46.71,47.79,377560,0
+SN.US,D,20231127,000000,47.26,47.5999,45.69,46.63,1330898,0
+SN.US,D,20231128,000000,47.15,49.4899,46.22,48.9,1173537,0
+SN.US,D,20231129,000000,49,49.25,46.5,46.52,1605993,0
+SN.US,D,20231130,000000,46.08,47.2986,45.35,47,749093,0
+SN.US,D,20231201,000000,46.93,49.05,46.6,49.01,1220003,0
+SN.US,D,20231204,000000,46.6,47.785,45.87,46.64,762655,0
+SN.US,D,20231205,000000,46.08,48.66,45.7,48.46,1226679,0
+SN.US,D,20231206,000000,49.32,50.12,46.79,47.41,3909508,0
+SN.US,D,20231207,000000,47.24,48.4,47,47.71,1372271,0
+SN.US,D,20231208,000000,47.87,47.99,46.9,47.58,945736,0
+SN.US,D,20231211,000000,47.4,48.12,47.06,47.65,801482,0
+SN.US,D,20231212,000000,47.5,47.78,46.66,47.28,586755,0
+SN.US,D,20231213,000000,47.3,48.47,46.85,48.46,724016,0
+SN.US,D,20231214,000000,48.61,50.89,48.55,50,2236982,0
+SN.US,D,20231215,000000,50.29,50.3,48.76,49.17,1051456,0
+SN.US,D,20231218,000000,49.36,50.23,48.6453,50.12,1042412,0
+SN.US,D,20231219,000000,50.33,51.78,49.94,51.34,1024327,0
+SN.US,D,20231220,000000,51.03,51.55,49.63,49.7,688429,0
+SN.US,D,20231221,000000,50.55,50.83,49.97,50.51,701367,0
+SN.US,D,20231222,000000,50.72,51.13,50.35,50.64,352495,0
+SN.US,D,20231226,000000,50.94,51.215,50.64,51,420742,0
+SN.US,D,20231227,000000,51.14,51.49,50.04,51.48,691682,0
+SN.US,D,20231228,000000,53.26,53.3965,50.89,51.47,1171299,0
+SN.US,D,20231229,000000,51.32,52.21,50.96,51.17,475588,0
+SN.US,D,20240102,000000,50.56,50.89,49.72,50.44,1029516,0
+SN.US,D,20240103,000000,50.31,50.39,47.93,47.95,1109420,0
+SN.US,D,20240104,000000,47.8,49.005,47.55,48.65,998480,0
+SN.US,D,20240105,000000,48.8,49.79,48.46,48.93,572854,0
+SN.US,D,20240108,000000,48.94,50.26,48.76,50.09,649462,0
+SN.US,D,20240109,000000,49.88,50.79,49.53,50,1000388,0
+SN.US,D,20240110,000000,49.8,50.3,49.1,49.54,482928,0
+SN.US,D,20240111,000000,49.55,50.04,48.81,49.17,352368,0
+SN.US,D,20240112,000000,49.78,49.78,48.8701,49.26,312785,0
+SN.US,D,20240116,000000,49.07,49.25,47.89,48.5,605606,0
+SN.US,D,20240117,000000,47.52,48.2,47.02,47.69,732981,0
+SN.US,D,20240118,000000,48,48.465,46.83,47.96,496464,0
+SN.US,D,20240119,000000,47.99,49.205,47.69,48.19,979867,0
+SN.US,D,20240122,000000,48.19,49.84,47.65,49.5,1105862,0
+SN.US,D,20240123,000000,49.68,51.35,49.5,50.17,1229518,0
+SN.US,D,20240124,000000,50.77,50.77,48.78,49.66,839456,0
+SN.US,D,20240125,000000,49.77,50.43,49.365,49.78,465930,0
+SN.US,D,20240126,000000,50.19,50.73,49.62,50.65,364417,0
+SN.US,D,20240129,000000,49,50.71,48.95,50.54,1095274,0
+SN.US,D,20240130,000000,50,50.275,48.49,49.12,801708,0
+SN.US,D,20240131,000000,49.06,49.1,45.85,46.72,1383233,0
+SN.US,D,20240201,000000,47.27,48.16,46.88,47.87,797350,0
+SN.US,D,20240202,000000,47.82,48.72,47.5,48.67,473819,0
+SN.US,D,20240205,000000,48.82,49.17,47.29,47.65,622168,0
+SN.US,D,20240206,000000,47.83,48.36,47.42,47.98,460175,0
+SN.US,D,20240207,000000,48.26,48.82,47.84,48.17,537466,0
+SN.US,D,20240208,000000,48.05,50.07,48.05,49.87,614140,0
+SN.US,D,20240209,000000,49.63,51.5,49.28,51.02,803970,0
+SN.US,D,20240212,000000,51,52.84,51,52.36,831966,0
+SN.US,D,20240213,000000,51.35,51.42,50.6,50.79,941363,0
+SN.US,D,20240214,000000,51.46,51.78,50.41,50.9,2623230,0
+SN.US,D,20240215,000000,51.8,54.26,49.86,51.46,2441916,0
+SN.US,D,20240216,000000,51.93,52.86,51.39,52.51,1240867,0
+SN.US,D,20240220,000000,52.42,53.64,51.93,52.45,1185142,0
+SN.US,D,20240221,000000,52.86,54.48,52.53,53.92,1389133,0
+SN.US,D,20240222,000000,54.01,54.35,52.05,53.23,2029484,0
+SN.US,D,20240223,000000,53.34,53.95,52.17,53.76,1205199,0
+SN.US,D,20240226,000000,53.66,54.83,53.34,54.6,796836,0
+SN.US,D,20240227,000000,54.95,55.3799,53.54,53.77,663927,0
+SN.US,D,20240228,000000,53.48,54.445,53.325,53.8,547040,0
+SN.US,D,20240229,000000,55,55,53.41,54,478047,0
+SN.US,D,20240301,000000,53.9,56.42,53.81,55.83,1539702,0
+SN.US,D,20240304,000000,56.04,57.23,54.91,56.45,1035806,0
+SN.US,D,20240305,000000,55.93,57.12,55.6701,56.25,1017036,0
+SN.US,D,20240306,000000,55.8,56.97,54.9425,55.38,650990,0
+SN.US,D,20240307,000000,55.78,56.23,55.035,55.68,930905,0
+SN.US,D,20240308,000000,55.86,56.6,54.54,56,1111497,0
+SN.US,D,20240311,000000,55.63,56.52,55.17,55.88,794837,0
+SN.US,D,20240312,000000,56.7,57.635,55.96,57.29,1761287,0
+SN.US,D,20240313,000000,57.62,58.78,56.93,58.33,1577305,0
+SN.US,D,20240314,000000,58.24,59.1,57.265,57.53,1041420,0
+SN.US,D,20240315,000000,57.3,58.29,57.28,57.95,643520,0
+SN.US,D,20240318,000000,56.93,57.74,56.1,57.62,1069861,0
+SN.US,D,20240319,000000,57.3,59.95,57.15,59.15,1842625,0
+SN.US,D,20240320,000000,58.67,59.905,58.3,59.59,3424549,0
+SN.US,D,20240321,000000,59.87,60.015,59.23,59.59,768570,0
+SN.US,D,20240322,000000,59.47,60.87,59.12,60.44,998963,0
+SN.US,D,20240325,000000,60.44,61.78,60.21,60.31,676478,0
+SN.US,D,20240326,000000,60.52,61.28,59.78,60.89,1330717,0
+SN.US,D,20240327,000000,60.96,62.95,60.91,62.94,1339945,0
+SN.US,D,20240328,000000,61.18,62.94,60.57,62.29,929912,0
+SN.US,D,20240401,000000,62.51,63.1,61.525,61.67,911583,0
+SN.US,D,20240402,000000,62.2,62.31,60.7204,61.22,872756,0
+SN.US,D,20240403,000000,61.1,62.7,61.0801,62.5,1132342,0
+SN.US,D,20240404,000000,63.5,64.34,62.7701,62.92,1276899,0
+SN.US,D,20240405,000000,62.86,65.06,62.73,64.72,965979,0
+SN.US,D,20240408,000000,64.92,65.615,64.02,64.83,476572,0
+SN.US,D,20240409,000000,65.02,65.48,63.33,63.56,1191391,0
+SN.US,D,20240410,000000,62.09,63.98,61.21,62.95,848044,0
+SN.US,D,20240411,000000,63.22,63.56,62,62.51,671137,0
+SN.US,D,20240412,000000,62.56,62.78,61.139,61.27,596537,0
+SN.US,D,20240415,000000,62,62.38,61.29,61.76,805670,0
+SN.US,D,20240416,000000,61.38,62.77,61,62.59,604577,0
+SN.US,D,20240417,000000,63,63.52,62.465,63.19,854527,0
+SN.US,D,20240418,000000,63.41,64.4243,61.56,62.08,935004,0
+SN.US,D,20240419,000000,61.88,62.48,61.3,61.91,945678,0
+SN.US,D,20240422,000000,61.58,62.65,61.58,61.84,779634,0
+SN.US,D,20240423,000000,62.35,62.78,61.68,62.55,540854,0
+SN.US,D,20240424,000000,62.84,63.51,62.39,62.93,468029,0
+SN.US,D,20240425,000000,63.03,63.28,61.58,62.79,454389,0
+SN.US,D,20240426,000000,63.47,64.68,63.255,63.84,694943,0
+SN.US,D,20240429,000000,63.92,65.0999,63.92,64.95,598295,0
+SN.US,D,20240430,000000,64.49,64.7027,63.12,64.28,1288966,0
+SN.US,D,20240501,000000,64.05,64.74,63.8,64.12,1232059,0
+SN.US,D,20240502,000000,64.81,65.67,64,65.12,1060502,0
+SN.US,D,20240503,000000,65.18,66.99,65.06,66.08,918174,0
+SN.US,D,20240506,000000,66.64,67.16,65.88,65.98,1156672,0
+SN.US,D,20240507,000000,66.18,67.27,65.55,66.93,1016459,0
+SN.US,D,20240508,000000,66.45,67.47,65.96,67.03,1559098,0
+SN.US,D,20240509,000000,70.17,72.5,69,71.35,3892546,0
+SN.US,D,20240510,000000,71.88,72.57,70.52,71.84,1433578,0
+SN.US,D,20240513,000000,72.21,72.465,69.755,70.38,1015732,0
+SN.US,D,20240514,000000,70.5,71.57,70.43,71.4,545225,0
+SN.US,D,20240515,000000,71.71,73.97,71.61,72.13,1585526,0
+SN.US,D,20240516,000000,72.85,74.65,72.245,73.2,1651660,0
+SN.US,D,20240517,000000,72.99,74.77,72.84,74.46,910769,0
+SN.US,D,20240520,000000,74.71,77.43,74.58,76.26,1122778,0
+SN.US,D,20240521,000000,76.31,77.75,75.8,77.41,1316781,0
+SN.US,D,20240522,000000,78,78.9,74.77,75.19,1131428,0
+SN.US,D,20240523,000000,75.64,76.2099,74.56,75.16,858331,0
+SN.US,D,20240524,000000,75.64,77.14,75.17,76.88,474118,0
+SN.US,D,20240528,000000,77.38,77.67,74.425,74.89,1366594,0
+SN.US,D,20240529,000000,74.86,76.42,74.65,75.46,700571,0
+SN.US,D,20240530,000000,75.31,77.62,75.31,76.31,798744,0
+SN.US,D,20240531,000000,76.39,76.985,75.17,76.62,545350,0
+SN.US,D,20240603,000000,76.81,78.785,76.76,77.43,1121327,0
+SN.US,D,20240604,000000,76.83,78.09,75.84,76.12,1365925,0
+SN.US,D,20240605,000000,76.59,79.02,76.345,79.01,1207002,0
+SN.US,D,20240606,000000,79.4,80.42,75.3277,75.93,1513608,0
+SN.US,D,20240607,000000,75.93,76.49,74.43,75.8,1220294,0
+SN.US,D,20240610,000000,74.94,75.95,73.36,75.25,1163738,0
+SN.US,D,20240611,000000,75.58,75.79,74.44,75.28,783257,0
+SN.US,D,20240612,000000,76,77.84,75.62,77.29,853903,0
+SN.US,D,20240613,000000,77.4,79.625,76.27,78.89,1066171,0
+SN.US,D,20240614,000000,77.88,78.93,77.25,78.32,472119,0
+SN.US,D,20240617,000000,78.66,80.81,78.46,79.9,904855,0
+SN.US,D,20240618,000000,79.82,80.19,79.1,79.49,572543,0
+SN.US,D,20240620,000000,79.67,80.25,77.1701,77.73,752774,0
+SN.US,D,20240621,000000,77.91,79.19,77.0443,79.09,827876,0
+SN.US,D,20240624,000000,79.05,80.04,78,78.68,784055,0
+SN.US,D,20240625,000000,78.44,79.26,76.7,77.25,1112562,0
+SN.US,D,20240626,000000,77.03,78.86,76.46,77.2,789825,0
+SN.US,D,20240627,000000,77.57,78,75,76.01,1005937,0
+SN.US,D,20240628,000000,76.1,76.91,74.97,75.15,5079488,0
+SN.US,D,20240701,000000,75.33,78.13,74.9,77.18,1392502,0
+SN.US,D,20240702,000000,76.69,77.21,75.16,75.22,676704,0
+SN.US,D,20240703,000000,75.22,76.4,74.72,75.68,440513,0
+SN.US,D,20240705,000000,75.87,76.5,73.1118,73.93,1008500,0
+SN.US,D,20240708,000000,74.1,74.6083,73.13,73.93,826098,0
+SN.US,D,20240709,000000,74.05,74.3999,70.64,70.85,2172297,0
+SN.US,D,20240710,000000,71,71.72,70.4401,71.42,888097,0
+SN.US,D,20240711,000000,72,73.45,71.76,73.28,1037009,0
+SN.US,D,20240712,000000,73.49,74.71,73.3,73.84,946605,0
+SN.US,D,20240715,000000,73.83,74.95,73.05,73.57,974490,0
+SN.US,D,20240716,000000,74,74,72.545,73.84,1222524,0
+SN.US,D,20240717,000000,73.46,73.82,71.18,71.88,1169102,0
+SN.US,D,20240718,000000,72.19,73.48,71.16,72,630083,0
+SN.US,D,20240719,000000,72.16,72.5088,71.201,71.27,671786,0
+SN.US,D,20240722,000000,71.71,72.89,71.09,71.84,995961,0
+SN.US,D,20240723,000000,72.88,73.7,71.52,71.81,995238,0
+SN.US,D,20240724,000000,71.43,72.96,70.82,71.22,692517,0
+SN.US,D,20240725,000000,71.25,72,70.03,70.89,1035501,0
+SN.US,D,20240726,000000,71.76,73.78,71.445,73.74,1140520,0
+SN.US,D,20240729,000000,74.54,77.2,74.0979,76.66,1467806,0
+SN.US,D,20240730,000000,76.98,77.7299,76.02,76.83,1176719,0
+SN.US,D,20240731,000000,77.71,78.09,76.31,76.85,625275,0
+SN.US,D,20240801,000000,77.5,78.32,76.15,76.27,1015775,0
+SN.US,D,20240802,000000,74.67,75.44,71.1,75.29,1651111,0
+SN.US,D,20240805,000000,70.59,74.245,69.65,72.89,1107713,0
+SN.US,D,20240806,000000,72.96,74.55,72.51,73.71,596381,0
+SN.US,D,20240807,000000,75,75,72.31,72.99,1507352,0
+SN.US,D,20240808,000000,80.23,86.65,79,85.36,7140353,0
+SN.US,D,20240809,000000,88,91.43,87.2,87.64,3697541,0
+SN.US,D,20240812,000000,88.17,91.33,87.72,89.96,1581079,0
+SN.US,D,20240813,000000,91.69,91.76,89.52,89.94,1329928,0
+SN.US,D,20240814,000000,90.75,90.75,88.45,89.15,1184547,0
+SN.US,D,20240815,000000,89.65,91.5,89.2,91.4,1321184,0
+SN.US,D,20240816,000000,91.3,92.105,90.5,91.08,1223045,0
+SN.US,D,20240819,000000,91.08,91.6,89.51,90.39,850339,0
+SN.US,D,20240820,000000,90.52,91.05,88.93,89.21,751773,0
+SN.US,D,20240821,000000,89.34,92.47,88.87,91.35,1202479,0
+SN.US,D,20240822,000000,91.32,92.39,90.05,90.15,642827,0
+SN.US,D,20240823,000000,90.51,90.525,88,89.85,900171,0
+SN.US,D,20240826,000000,90,90.4899,88.74,89.3,637559,0
+SN.US,D,20240827,000000,88.25,91.9698,88,90.55,1635332,0
+SN.US,D,20240828,000000,90.11,91.81,89.29,89.72,774773,0
+SN.US,D,20240829,000000,89.37,94.19,89.02,91.91,1575142,0
+SN.US,D,20240830,000000,92.47,95.9,92.47,95.82,2090478,0
+SN.US,D,20240903,000000,96.05,96.73,93.03,95.17,2169732,0
+SN.US,D,20240904,000000,96.5,98.3299,95.5,98.12,2597522,0
+SN.US,D,20240905,000000,97.7,98.54,96.69,97.34,2130642,0
+SN.US,D,20240906,000000,97.2,98.085,94.0532,94.7,1548194,0
+SN.US,D,20240909,000000,95.51,97.15,94.3012,96.63,1230781,0
+SN.US,D,20240910,000000,97,98.29,94.995,96.3,697116,0
+SN.US,D,20240911,000000,96.18,99.26,95.11,99.01,1604973,0
+SN.US,D,20240912,000000,100,102.17,99.5,101.8,2010538,0
+SN.US,D,20240913,000000,101.76,104.13,101.58,103.24,1112468,0
+SN.US,D,20240916,000000,103.47,104.5,102.74,103.56,708864,0
+SN.US,D,20240917,000000,103.92,104.5,101.91,103.47,1075111,0
+SN.US,D,20240918,000000,103.21,106.26,102.76,104.99,865077,0
+SN.US,D,20240919,000000,107.8,108.68,104.57,106.86,985796,0
+SN.US,D,20240920,000000,106.97,107.57,105.14,105.77,1357280,0
+SN.US,D,20240923,000000,106.22,106.22,103.53,104.86,770854,0
+SN.US,D,20240924,000000,106.55,107.8899,105.6223,106.39,1166663,0
+SN.US,D,20240925,000000,106.5,106.9,105.51,105.96,1076461,0
+SN.US,D,20240926,000000,106.69,106.69,104.19,106,778508,0
+SN.US,D,20240927,000000,105.66,106.64,105.51,106,1304366,0
+SN.US,D,20240930,000000,107.01,108.985,106.92,108.71,1383222,0
+SN.US,D,20241001,000000,109,109.97,106.68,107.94,1098071,0
+SN.US,D,20241002,000000,106.66,107.94,104.53,107.57,1071683,0
+SN.US,D,20241003,000000,107.93,109.41,107.16,109.05,1078618,0
+SN.US,D,20241004,000000,110,110.96,108.28,109.72,767623,0
+SN.US,D,20241007,000000,109.1,109.88,107.9,108.31,478883,0
+SN.US,D,20241008,000000,108.3,110.24,107.84,109.62,746506,0
+SN.US,D,20241009,000000,109.41,110.2899,108.77,109.27,850465,0
+SN.US,D,20241010,000000,108.58,109.13,108.01,108.2,586148,0
+SN.US,D,20241011,000000,108.1,108.67,107,107.3,1362893,0
+SN.US,D,20241014,000000,107.41,107.73,104.78,107.65,1619399,0
+SN.US,D,20241015,000000,107.42,109.07,107.25,107.93,874807,0
+SN.US,D,20241016,000000,108.13,108.59,104.91,105.12,1398899,0
+SN.US,D,20241017,000000,105.57,106.38,104.0001,106.07,1279045,0
+SN.US,D,20241018,000000,106.43,109.68,106.22,108.95,1317605,0
+SN.US,D,20241021,000000,108.79,110.18,108.29,109.86,868565,0
+SN.US,D,20241022,000000,108.8,110.67,108.57,109.48,763706,0
+SN.US,D,20241023,000000,111.16,112.65,107.95,109.53,1138075,0
+SN.US,D,20241024,000000,110.23,110.35,107.69,107.79,630320,0
+SN.US,D,20241025,000000,110.39,110.79,108.72,109.32,917211,0
+SN.US,D,20241028,000000,110,111.8,109.5,111.13,992201,0
+SN.US,D,20241029,000000,110.74,111.75,110.1,110.49,783477,0
+SN.US,D,20241030,000000,110.22,112.93,110.17,110.92,1804171,0
+SN.US,D,20241031,000000,100.62,100.65,90.2,92.21,7576832,0
+SN.US,D,20241101,000000,94.01,96.95,89.1,89.12,4760236,0
+SN.US,D,20241104,000000,90,92,89.616,91.25,2449762,0
+SN.US,D,20241105,000000,91.63,94.63,91.63,94,2158572,0
+SN.US,D,20241106,000000,89.16,92.63,85.95,92.1,4648512,0
+SN.US,D,20241107,000000,91.6,96.73,91.465,95.95,2875669,0
+SN.US,D,20241108,000000,97.89,104.42,97.58,104.29,2945103,0
+SN.US,D,20241111,000000,105.583,105.75,101.47,104.27,2384658,0
+SN.US,D,20241112,000000,104.515,104.9599,100.48,101.71,1323799,0
+SN.US,D,20241113,000000,102.425,103.43,101.1,102.11,1283128,0
+SN.US,D,20241114,000000,102.53,102.5601,100.03,101.3,789737,0
+SN.US,D,20241115,000000,100.5,101.39,100,100.88,957833,0
+SN.US,D,20241118,000000,100.485,100.94,98.1001,99.46,1415217,0
+SN.US,D,20241119,000000,98.66,100.6459,98.34,98.88,950823,0
+SN.US,D,20241120,000000,98.615,98.615,94.33,95.22,2240951,0
+SN.US,D,20241121,000000,94.66,100.67,92.37,100.44,2182057,0
+SN.US,D,20241122,000000,99.555,100.095,96.32,98.34,1810423,0
+SN.US,D,20241125,000000,99.69,103.6803,99.25,102.71,1447396,0
+SN.US,D,20241126,000000,102.245,102.245,98.47,99.27,989349,0
+SN.US,D,20241127,000000,99.435,99.95,97.45,98.07,907500,0
+SN.US,D,20241129,000000,98.39,100.83,98.39,100.55,325162,0
+SN.US,D,20241202,000000,100.69,102.7,98.3,98.33,874705,0
+SN.US,D,20241203,000000,98.5,99.97,98.34,98.87,629046,0
+SN.US,D,20241204,000000,99.395,106.59,99.395,105.45,1918138,0
+SN.US,D,20241205,000000,102.4025,104.46,100.74,101.67,2000246,0
+SN.US,D,20241206,000000,103.225,104.22,99.16,100.87,1098258,0
+SN.US,D,20241209,000000,101.545,102.63,98.05,100.21,1082250,0
+SN.US,D,20241210,000000,99.4,101.895,98.96,99.43,845965,0
+SN.US,D,20241211,000000,100.135,103.36,99.67,101.63,818796,0
+SN.US,D,20241212,000000,101.69,102.44,100.56,101.04,778444,0
+SN.US,D,20241213,000000,102.23,102.95,99.1,99.67,634062,0
+SN.US,D,20241216,000000,100.94,103.18,99.72,101.66,877170,0
+SN.US,D,20241217,000000,100.92,103.56,99.98,100.89,623123,0
+SN.US,D,20241218,000000,100.86,100.885,94.19,94.92,2098690,0
+SN.US,D,20241219,000000,95.99,97.88,94.54,95.18,978042,0
+SN.US,D,20241220,000000,93.26,97.67,92.88,95.32,1620962,0
+SN.US,D,20241223,000000,95.37,96.875,94.5,95.97,596614,0
+SN.US,D,20241224,000000,96.25,98,95.71,97.9,351456,0
+SN.US,D,20241226,000000,96.2,99.62,96.2,98.54,480894,0
+SN.US,D,20241227,000000,97.7288,98.825,96.07,97.25,522467,0
+SN.US,D,20241230,000000,96.07,96.845,94.52,95.73,653774,0
+SN.US,D,20241231,000000,96.66,97.7,95.755,97.36,688922,0
+SN.US,D,20250102,000000,97.7,98.35,95.915,97.06,557285,0
+SN.US,D,20250103,000000,97.36,98.86,96.63,98.56,654003,0
+SN.US,D,20250106,000000,100.625,103.48,100.54,102.66,1429509,0
+SN.US,D,20250107,000000,102.91,103.78,100.66,102.45,614475,0
+SN.US,D,20250108,000000,101.76,102.48,99.7,102.22,669037,0
+SN.US,D,20250110,000000,101.14,108.38,100.77,108.07,1708364,0
+SN.US,D,20250113,000000,106.98,108.6,103.78,104.33,1315184,0
+SN.US,D,20250114,000000,105.18,108.01,103.28,105.76,1147246,0
+SN.US,D,20250115,000000,108.75,110.715,106.46,107.22,962334,0
+SN.US,D,20250116,000000,109.33,110.17,108.16,108.86,977192,0
+SN.US,D,20250117,000000,109.56,110.28,108.14,109.32,569470,0
+SN.US,D,20250121,000000,110.82,112,106.7,110.03,922283,0
+SN.US,D,20250122,000000,110.89,111.65,109.26,111.65,825017,0
+SN.US,D,20250123,000000,111.14,112.69,109.53,111.48,932875,0
+SN.US,D,20250124,000000,111.565,112.74,110.21,110.62,714573,0
+SN.US,D,20250127,000000,108.94,112.24,107.765,111.54,1032146,0
+SN.US,D,20250128,000000,112.25,113.2499,111,111.97,831746,0
+SN.US,D,20250129,000000,111.905,112.3,110.63,111.78,693070,0
+SN.US,D,20250130,000000,112.5,113.9799,111.4,113.72,868671,0
+SN.US,D,20250131,000000,114,115.2,111.63,111.81,730961,0
+SN.US,D,20250203,000000,107.78,111.25,105.4,109,1068174,0
+SN.US,D,20250204,000000,108.65,111.86,108.35,111.47,646947,0
+SN.US,D,20250205,000000,111.75,112.87,110.58,111.78,704017,0
+SN.US,D,20250206,000000,112.66,114.19,112,114.12,934480,0
+SN.US,D,20250207,000000,114.97,115.8743,113.82,113.83,959892,0
+SN.US,D,20250210,000000,115.98,115.98,109.23,110.29,1540112,0
+SN.US,D,20250211,000000,110.5,111.07,108.42,108.84,1695314,0
+SN.US,D,20250212,000000,107.06,111.52,106.79,110.65,2931761,0
+SN.US,D,20250213,000000,120.23,123,102.5,114.44,4893591,0
+SN.US,D,20250214,000000,113.87,115.43,108.7663,110.31,1578216,0
+SN.US,D,20250218,000000,110.855,110.855,107.46,110.08,1129233,0
+SN.US,D,20250219,000000,108.99,112.4,108.2548,112.15,874808,0
+SN.US,D,20250220,000000,111.94,112.3369,108.79,110.86,1021335,0
+SN.US,D,20250221,000000,111.98,113.88,102.88,102.89,1831989,0
+SN.US,D,20250224,000000,103.705,105.19,102.235,102.7,1164844,0
+SN.US,D,20250225,000000,103.02,105.52,101.74,104.67,839020,0
+SN.US,D,20250226,000000,106.065,109.31,105.3,105.93,1146494,0
+SN.US,D,20250227,000000,106.945,107.2899,103.36,103.44,918698,0
+SN.US,D,20250228,000000,103.74,105.35,101.83,105.09,768246,0
+SN.US,D,20250303,000000,105.83,106.16,98.94,99.31,1087962,0
+SN.US,D,20250304,000000,97.5,98.02,94.17,94.45,1719175,0
+SN.US,D,20250305,000000,95.42,96.6,94.97,96.31,1281970,0
+SN.US,D,20250306,000000,93,95,90.25,90.91,1049927,0
+SN.US,D,20250307,000000,90.35,90.99,83.65,90.65,2686634,0
+SN.US,D,20250310,000000,87.565,87.99,85.1,86.65,2236008,0
+SN.US,D,20250311,000000,87.39,89.97,85.5,89.07,2149888,0
+SN.US,D,20250312,000000,91.89,92.81,88.92,91.11,1826230,0
+SN.US,D,20250313,000000,90.3,91,86.6401,86.96,1859518,0
+SN.US,D,20250314,000000,88.01,88.77,86.8,88.27,1563158,0
+SN.US,D,20250317,000000,87.49,90.29,85.65,90.02,1412479,0
+SN.US,D,20250318,000000,89.345,89.345,86.07,86.83,876518,0
+SN.US,D,20250319,000000,86.665,90.57,86.5301,90.26,1390418,0
+SN.US,D,20250320,000000,90.48,92.79,88.98,89.4,1615614,0
+SN.US,D,20250321,000000,88,89.4504,86.79,87.95,1397193,0
+SN.US,D,20250324,000000,89.965,93.27,89.1,92.1,1937513,0
+SN.US,D,20250325,000000,92.48,93.6331,90.59,91.58,907014,0
+SN.US,D,20250326,000000,92.55,92.64,88.88,89.77,1110540,0
+SN.US,D,20250327,000000,89.79,89.795,84.64,85.36,2594406,0
+SN.US,D,20250328,000000,85.725,85.725,83.05,84.02,1673124,0
+SN.US,D,20250331,000000,82.4375,83.6,80.54,83.41,1168579,0
+SN.US,D,20250401,000000,82.21,84.7,81.71,84.2,1124736,0
+SN.US,D,20250402,000000,82.255,89.69,82.14,88.43,1688265,0
+SN.US,D,20250403,000000,77.065,77.24,66.35,69.49,8117145,0
+SN.US,D,20250404,000000,63.09,75.32,60.5,70.09,6749005,0
+SN.US,D,20250407,000000,66.17,75.1,64,70.24,5698577,0
+SN.US,D,20250408,000000,72.87,74.06,64.37,65.64,2759676,0
+SN.US,D,20250409,000000,64.925,81.65,64.3193,78.75,6384009,0
+SN.US,D,20250410,000000,74.29,75.88,70.315,72.81,3084600,0
+SN.US,D,20250411,000000,72.3,74.99,70.2025,73.53,2038817,0
+SN.US,D,20250414,000000,76.02,77.93,73.25,74.49,1736683,0
+SN.US,D,20250415,000000,75.47,75.565,74.24,74.68,1362690,0
+SN.US,D,20250416,000000,73.0224,74.46,72.07,73.66,766842,0
+SN.US,D,20250417,000000,74.495,74.705,73.15,74.2,1342395,0
+SN.US,D,20250421,000000,73.14,73.14,69.19,71.78,1575908,0
+SN.US,D,20250422,000000,73,75.66,72.645,74.47,982822,0
+SN.US,D,20250423,000000,78.97,81.0975,76.825,77.26,1677998,0
+SN.US,D,20250424,000000,77.79,79.96,77.44,79.28,1119843,0
+SN.US,D,20250425,000000,79.14,80.18,77.69,79.78,1647006,0
+SN.US,D,20250428,000000,79.78,81.32,78.5,80.1,1479857,0
+SN.US,D,20250429,000000,79.77,81.765,79.57,81.41,1479908,0
+SN.US,D,20250430,000000,79.415,80.81,76.45,80.5,873331,0
+SN.US,D,20250501,000000,80.88,81.77,79.04,79.81,1582752,0
+SN.US,D,20250502,000000,80.91,85.13,80.89,84.14,1892164,0
+SN.US,D,20250505,000000,83.21,83.66,82.28,82.53,1709742,0
+SN.US,D,20250506,000000,81.03,81.71,78.82,80.08,2238940,0
+SN.US,D,20250507,000000,80.62,81.52,79.335,81.19,2837086,0
+SN.US,D,20250508,000000,89.4,93.38,87.325,91.63,4094699,0
+SN.US,D,20250509,000000,93.5,93.5,90.07,92.25,2364920,0
+SN.US,D,20250512,000000,100.01,104.97,96.62,98.99,3011933,0
+SN.US,D,20250513,000000,99.5,103.85,99.5,102.34,2462767,0
+SN.US,D,20250514,000000,102.48,103.31,100.491,101.11,2059183,0
+SN.US,D,20250515,000000,100.02,101.02,98.8,100.69,1354743,0
+SN.US,D,20250516,000000,100.965,102.5,100.575,102.08,1229012,0
+SN.US,D,20250519,000000,100.64,102.185,100,101.15,1264600,0
+SN.US,D,20250520,000000,100.375,101.52,99.89,100.59,823431,0
+SN.US,D,20250521,000000,99.39,100.05,96.85,97.29,999963,0
+SN.US,D,20250522,000000,96.7,97.35,94.88,95.37,1220784,0
+SN.US,D,20250523,000000,92.55,95.35,92.55,94.36,1301385,0
+SN.US,D,20250527,000000,96.04,96.4471,94.53,94.78,1203437,0
+SN.US,D,20250528,000000,95.06,95.06,92.62,92.71,1256343,0
+SN.US,D,20250529,000000,94.15,95.3,93.625,94.36,1255484,0
+SN.US,D,20250530,000000,93.38,93.63,91.38,91.93,953884,0
+SN.US,D,20250602,000000,92.495,92.625,89.445,92.3,1065782,0
+SN.US,D,20250603,000000,92.01,93.45,91.445,92.32,1227882,0
+SN.US,D,20250604,000000,92.03,92.385,87.84,87.91,2330048,0
+SN.US,D,20250605,000000,87.5,89.36,85.15,87.27,2332751,0
+SN.US,D,20250606,000000,88.4,89,86.73,87.25,1054950,0
+SN.US,D,20250609,000000,87.9,88.67,86.91,87.86,2183660,0
+SN.US,D,20250610,000000,88.17,89.56,87.345,89.48,1544900,0
+SN.US,D,20250611,000000,90,90.89,88.23,89.56,3707924,0
+SN.US,D,20250612,000000,89.25,89.94,86.97,87.93,2803234,0
+SN.US,D,20250613,000000,86.77,87.46,80.69,82.13,1993883,0
+SN.US,D,20250616,000000,83.495,87.94,83.45,87.13,1838825,0
+SN.US,D,20250617,000000,86.315,87.54,85.12,85.69,1415804,0
+SN.US,D,20250618,000000,85.515,91.52,85.515,89.16,1996455,0
+SN.US,D,20250620,000000,90.68,91.73,88.79,90.8,1652663,0
+SN.US,D,20250623,000000,89.855,91.78,88.63,91.75,1441790,0
+SN.US,D,20250624,000000,93.34,94.8203,92.01,94.43,1895138,0
+SN.US,D,20250625,000000,94.93,95.53,92.76,93.37,1423629,0
+SN.US,D,20250626,000000,93.985,95.19,93.31,94.11,1428583,0
+SN.US,D,20250627,000000,94.555,97.295,93.74,96.5,1813373,0
+SN.US,D,20250630,000000,97,99.64,95.7592,98.99,1620265,0
+SN.US,D,20250701,000000,99.035,100.88,98.135,99.26,1902951,0
+SN.US,D,20250702,000000,99.155,106.58,98.06,106.36,4653157,0
+SN.US,D,20250703,000000,106.965,108.38,106.18,107.24,894592,0
+SN.US,D,20250707,000000,106.18,106.86,104.47,105.94,2109882,0
+SN.US,D,20250708,000000,106.85,107.19,104.65,105.55,942159,0
+SN.US,D,20250709,000000,106.94,109.65,106.68,108.75,1743502,0
+SN.US,D,20250710,000000,108.845,111.87,108.845,111.19,1514172,0
+SN.US,D,20250711,000000,109.05,111.57,109.02,110.99,1487039,0
+SN.US,D,20250714,000000,111.66,112.5,109.12,111.45,1032949,0
+SN.US,D,20250715,000000,111.65,112.9,109.1617,110.7,1720575,0
+SN.US,D,20250716,000000,111.68,111.91,108.93,110.51,1391390,0
+SN.US,D,20250717,000000,112.38,115.5,111.29,114.96,1801575,0
+SN.US,D,20250718,000000,114.96,115.39,113.415,115.06,973656,0
+SN.US,D,20250721,000000,116.035,116.19,114.5,114.81,1006892,0
+SN.US,D,20250722,000000,114.59,118.35,114.28,117.15,2053203,0
+SN.US,D,20250723,000000,117.92,121.05,117.87,119.46,1919180,0
+SN.US,D,20250724,000000,119.2,119.5474,117.8,118.33,818119,0
+SN.US,D,20250725,000000,119.81,120.7,117.94,120.34,730252,0
+SN.US,D,20250728,000000,121.81,121.82,119.59,120.01,846902,0
+SN.US,D,20250729,000000,120.6,120.6,117.855,118.55,1040071,0
+SN.US,D,20250730,000000,118.85,119.26,116.14,116.99,1088682,0
+SN.US,D,20250731,000000,116.85,117.67,115.28,116.1,1159521,0
+SN.US,D,20250801,000000,112.97,114.04,110.59,112.32,1601292,0
+SN.US,D,20250804,000000,113.97,116.57,113.11,116.27,1135595,0
+SN.US,D,20250805,000000,117.18,118.25,114.43,115.45,886802,0
+SN.US,D,20250806,000000,115.865,115.865,112.47,114.16,1792316,0
+SN.US,D,20250807,000000,127.235,128.51,112.78,115.2,3411861,0
+SN.US,D,20250808,000000,115.625,117.47,113.61,116.06,1888287,0
+SN.US,D,20250811,000000,116.09,117.71,114.61,114.86,1033039,0
+SN.US,D,20250812,000000,116.01,118.34,115.95,116.78,1524602,0
+SN.US,D,20250813,000000,117.59,121.48,116.605,120.99,1926591,0
+SN.US,D,20250814,000000,119.325,120.14,118.61,119.3,1266492,0
+SN.US,D,20250815,000000,119.17,119.755,117.6101,118.96,953514,0
+SN.US,D,20250818,000000,118.885,119.9,118.205,119.32,1241491,0
+SN.US,D,20250819,000000,119.9,120.22,118.58545,119.34,1222096,0
+SN.US,D,20250820,000000,119,120.34,117.42,119.59,1035072,0
+SN.US,D,20250821,000000,115.125,116.2,113.215,115.82,4283940,0
+SN.US,D,20250822,000000,115.995,118.27,115.35,116.92,1676780,0
+SN.US,D,20250825,000000,116.495,117.37,115.8,115.8,1399922,0
+SN.US,D,20250826,000000,116,118.6,115,118.55,1124981,0
+SN.US,D,20250827,000000,118.175,120.61,118.175,120.29,1127319,0
+SN.US,D,20250828,000000,117.425,118.07,113.59,116.25,2790307,0
+SN.US,D,20250829,000000,116.09,117.34,114.7601,116.96,1250602,0
+SN.US,D,20250902,000000,115.11,117.91,114.1714,116.71,1226010,0
+SN.US,D,20250903,000000,117.355,120.535,116.98,117.99,1222598,0
+SN.US,D,20250904,000000,118.45,121.46,118.02,121.22,1369818,0
+SN.US,D,20250905,000000,121.26,122.9799,116.84,117.18,1714723,0
+SN.US,D,20250908,000000,117.4825,118,114.76,114.8,1084195,0
+SN.US,D,20250909,000000,114.96,115.34,113.6,115.28,874486,0
+SN.US,D,20250910,000000,115.27,117.45,114.9721,116.04,755597,0
+SN.US,D,20250911,000000,116.555,117.535,115.52,115.54,878145,0
+SN.US,D,20250912,000000,115.5,115.518,113.89,113.93,675051,0
+SN.US,D,20250915,000000,114.73,116.11,113.15,114.5,841368,0
+SN.US,D,20250916,000000,113.94,114.49,111.12,113.01,1079206,0
+SN.US,D,20250917,000000,113.44,115.805,112.28,113.95,1311719,0
+SN.US,D,20250918,000000,114.745,117.04,114.74,116.95,1035355,0
+SN.US,D,20250919,000000,117.04,117.055,114.58,114.96,1404384,0
+SN.US,D,20250922,000000,114.575,114.585,109.2,109.8,1801797,0
+SN.US,D,20250923,000000,110.915,112.97,109.53,109.66,1123843,0
+SN.US,D,20250924,000000,109.5225,109.795,106.94,107.64,1236997,0
+SN.US,D,20250925,000000,106.83,107.18,104.92,106.07,1186929,0
+SN.US,D,20250926,000000,106.49,107.18,105.495,105.9,1353918,0
+SN.US,D,20250929,000000,107.02,107.75,105.65,106.22,1651531,0
+SN.US,D,20250930,000000,104.27,105.68,97.66,103.15,3761312,0
+SN.US,D,20251001,000000,102.56,103.21,99.98,100.34,1899994,0
+SN.US,D,20251002,000000,100.22,101.21,98.57,101.13,1453166,0
+SN.US,D,20251003,000000,101.09,102.01,97.35,98.09,1706853,0
+SN.US,D,20251006,000000,97.845,97.87,93.44,94.35,2497275,0
+SN.US,D,20251007,000000,94.56,94.56,90.11,91.78,2577784,0
+SN.US,D,20251008,000000,92.535,93.25,90.185,91.66,1610461,0
+SN.US,D,20251009,000000,92.01,92.85,88.85,89.3,1688074,0
+SN.US,D,20251010,000000,92.52,92.9269,88.3,88.37,2412138,0
+SN.US,D,20251013,000000,89.85,91.2,89.075,89.2,1693748,0
+SN.US,D,20251014,000000,88.175,91.88,87.895,91.38,2005495,0
+SN.US,D,20251015,000000,92.45,95.01,91.91,94.82,3766699,0
+SN.US,D,20251016,000000,95.66,96.6,93.06,93.93,2436077,0
+SN.US,D,20251017,000000,93.58,95.33,93.54,93.92,1514191,0
+SN.US,D,20251020,000000,93.93,95,91.78,92.81,1343656,0
+SN.US,D,20251021,000000,92.95,93.72,91.23,93.45,1752004,0
+SN.US,D,20251022,000000,92.5,93.065,89.94,91.24,1727253,0
+SN.US,D,20251023,000000,91.75,98.52,91.55,96.82,2830608,0
+SN.US,D,20251024,000000,97.9,97.9,95.9004,96.66,1365495,0
+SN.US,D,20251027,000000,98.255,98.47,96.305,96.75,1292176,0
+SN.US,D,20251028,000000,96.495,97.74,95.0139,97.16,1582199,0
+SN.US,D,20251029,000000,95.99,97.665,94.9,95.51,1144121,0
+SN.US,D,20251030,000000,94.75,95,87.22,87.59,4180593,0
+SN.US,D,20251031,000000,88.35,88.74,84.82,85.5,3818118,0
+SN.US,D,20251103,000000,86,86.31,83.635,85.3,2896365,0
+SN.US,D,20251104,000000,84.74,86.06,83.44,84.69,2269701,0
+SN.US,D,20251105,000000,84.75,88.835,83.12,86.39,3371370,0
+SN.US,D,20251106,000000,93.93,101.5899,89.89,91.9,5493744,0
+SN.US,D,20251107,000000,92.15,93.39212,88.8,92.44,2151384,0
+SN.US,D,20251110,000000,94.25,97.57,93.88,94.78,2652163,0
+SN.US,D,20251111,000000,94.65,96.81,91.26,92.18,1576785,0
+SN.US,D,20251112,000000,93.055,95.2,92.385,93.94,1806621,0
+SN.US,D,20251113,000000,93.88,94.61,91.2,91.29,1478240,0
+SN.US,D,20251114,000000,89.8,91.28,87.86,88.04,2475464,0
+SN.US,D,20251117,000000,88.35,89.3,84.14,84.64,2530764,0
+SN.US,D,20251118,000000,84.64,85.2,83.21,84.57,1893147,0
+SN.US,D,20251119,000000,85.6,88.17,84.99214,87.39,1705723,0
+SN.US,D,20251120,000000,89.48,90.53,85.01,85.11,1890951,0
+SN.US,D,20251121,000000,86.12,89.87,85.1162,87.51,2020737,0
+SN.US,D,20251124,000000,87.15,89.09,86.455,88.01,1542131,0
+SN.US,D,20251125,000000,88.24,95.67,87.895,93.31,3091979,0
+SN.US,D,20251126,000000,94.6,96.92,93.51,96.16,1923343,0
+SN.US,D,20251128,000000,96.5,97.94,95.67,97.57,649369,0
+SN.US,D,20251201,000000,95.99,101.88,94.94,101.39,2028482,0
+SN.US,D,20251202,000000,101.895,103.92,100.8882,101.43,2680587,0
+SN.US,D,20251203,000000,102.255,108.24,101.87,107.44,3281510,0
+SN.US,D,20251204,000000,107.1075,107.43,104.25,106.36,1868944,0
+SN.US,D,20251205,000000,106.945,108.6,106.29,108.34,1397159,0
+SN.US,D,20251208,000000,108.4325,110.73,107.27,109.14,2130335,0
+SN.US,D,20251209,000000,108.25,112.41,107.82,110.14,2179323,0
+SN.US,D,20251210,000000,110.845,113.47,108.68,113.27,1556696,0
+SN.US,D,20251211,000000,113,115.34,113,114.2,1346755,0
+SN.US,D,20251212,000000,114.7,114.983,111.66,112.67,1187710,0
+SN.US,D,20251215,000000,113.92,114.67,111.9,113.62,1289311,0
+SN.US,D,20251216,000000,114,115.38,112.345,113.87,1023897,0
+SN.US,D,20251217,000000,114.23,115.11,112.03,112.95,814087,0
+SN.US,D,20251218,000000,113.66,115,112.67,114.01,1278273,0
+SN.US,D,20251219,000000,114.42,115.7,113.06,115.26,1362894,0
+SN.US,D,20251222,000000,115,118.375,114.5244,117.03,1361703,0
+SN.US,D,20251223,000000,116.95,117.23,112.72,113.57,1376563,0
+SN.US,D,20251224,000000,113.435,113.99,111.725,112.88,530892,0
+SN.US,D,20251226,000000,113.52,114.41,112.475,114,479406,0
+SN.US,D,20251229,000000,114.12,114.65,112.9,113.32,781568,0
+SN.US,D,20251230,000000,112.945,114.25,112.45,113.69,1134452,0
+SN.US,D,20251231,000000,113.85,113.88,111.38,111.9,687015,0
+SN.US,D,20260102,000000,112.39,114.27,111.73,113.85,1830383,0
+SN.US,D,20260105,000000,113.335,113.808,110.16,110.96,1664051,0
+SN.US,D,20260106,000000,110.27,118.74,109.35,117.22,2005039,0
+SN.US,D,20260107,000000,118.14,118.88,116.07,117.84,1240653,0
+SN.US,D,20260108,000000,116.81,123.94,116.01,122.94,2356393,0
+SN.US,D,20260109,000000,123.96,124.7499,117.51,120.49,1617562,0
+SN.US,D,20260112,000000,121,125.38,118.45,123.68,2188799,0
+SN.US,D,20260113,000000,124.45,129.19,124.01,126.22,2115165,0
+SN.US,D,20260114,000000,125,127.74,123.135,123.88,1437040,0
+SN.US,D,20260115,000000,123.9,127.505,123.9,126.17,1356598,0
+SN.US,D,20260116,000000,127.1,128.205,126.38,127.06,998569,0
+SN.US,D,20260120,000000,125.07,126.28,121.3814,122.78,1292482,0
+SN.US,D,20260121,000000,123.93,126.23,122.73,123.16,1465130,0
+SN.US,D,20260122,000000,124.68,126.07,123.7201,123.97,988399,0
+SN.US,D,20260123,000000,124.15,124.99,122.01,123.44,817953,0
+SN.US,D,20260126,000000,123.375,124.1,122.01,123.22,1157508,0
+SN.US,D,20260127,000000,123.82,124.21,120.73,122.64,1465990,0
+SN.US,D,20260128,000000,122.57,123.56,119.75,119.84,1433424,0
+SN.US,D,20260129,000000,120.62,121,116.57,119.35,1602144,0
+SN.US,D,20260130,000000,118.92,119.70336,116.25,118.2,733979,0
+SN.US,D,20260202,000000,118,119.93,116.765,119.49,1102072,0
+SN.US,D,20260203,000000,119.55,122.32,117.45,119.43,1213177,0
+SN.US,D,20260204,000000,120.09,120.88,112.585,116.18,1446429,0
+SN.US,D,20260205,000000,116.01,117.13,112.6,113.21,1239354,0
+SN.US,D,20260206,000000,113.945,117.58,113.87,116.72,1285330,0
+SN.US,D,20260209,000000,116.055,120.78,116.055,119.55,1402735,0
+SN.US,D,20260210,000000,119.83,121.2,116.13,118.64,2006713,0
+SN.US,D,20260211,000000,114,130.205,113.7,125.31,5039334,0
+SN.US,D,20260212,000000,126.53,130.84,124.34,129.02,2306016,0
+SN.US,D,20260213,000000,129.87,132.47,126.12,131.06,1721883,0
+SN.US,D,20260217,000000,133.9005,133.99,127.04,131.45,1384357,0
+SN.US,D,20260218,000000,130.095,132.8,127.31,127.73,1509785,0
diff --git a/daily/us/nyse stocks/2/spmc.us.txt b/daily/us/nyse stocks/2/spmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc1e6b5ca3ccc4d92221d490f53f12d1ad83f3c5
--- /dev/null
+++ b/daily/us/nyse stocks/2/spmc.us.txt	
@@ -0,0 +1,419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPMC.US,D,20240618,000000,20.09,20.1,19.81,20.07,39038,0
+SPMC.US,D,20240620,000000,20.08,20.1,19.96,20.0075,127580,0
+SPMC.US,D,20240621,000000,20,20,19.75,19.9,29716,0
+SPMC.US,D,20240624,000000,19.99,20.01,19.87,19.92,64364,0
+SPMC.US,D,20240625,000000,19.949,19.98,19.92,19.95,7223,0
+SPMC.US,D,20240626,000000,20,20,19.88,19.95,18623,0
+SPMC.US,D,20240627,000000,19.95,20.05,19.91,20,53263,0
+SPMC.US,D,20240628,000000,20,20.08,19.98,20.04,13174,0
+SPMC.US,D,20240701,000000,20.1,20.21,20,20.05,4067,0
+SPMC.US,D,20240702,000000,20.05,20.12,19.99,20.04,7322,0
+SPMC.US,D,20240703,000000,20.04,20.05,20,20.05,1552,0
+SPMC.US,D,20240705,000000,20.05,20.07,20,20.05,1704,0
+SPMC.US,D,20240708,000000,20.05,20.15,19.97,20.04,25969,0
+SPMC.US,D,20240709,000000,20,20.0491,19.92,20.01,15961,0
+SPMC.US,D,20240710,000000,19.98,20.0045,19.9,19.9,2847,0
+SPMC.US,D,20240711,000000,19.97,19.97,19.8,19.9,10920,0
+SPMC.US,D,20240712,000000,19.98,20.1,19.95,19.97,9113,0
+SPMC.US,D,20240715,000000,19.66,19.75,19.66,19.74,6621,0
+SPMC.US,D,20240716,000000,19.73,19.75,19.57,19.73,23890,0
+SPMC.US,D,20240717,000000,19.69,19.88,19.65,19.71,2122,0
+SPMC.US,D,20240718,000000,19.7,19.7,19.65,19.65,3084,0
+SPMC.US,D,20240719,000000,19.7022,19.7022,19.7022,19.7022,449,0
+SPMC.US,D,20240722,000000,19.7,19.7,19.55,19.66,2969,0
+SPMC.US,D,20240723,000000,19.7,19.94,19.7,19.8,5697,0
+SPMC.US,D,20240724,000000,19.7,19.85,19.6,19.63,9133,0
+SPMC.US,D,20240725,000000,19.6,19.65,19.55,19.55,4079,0
+SPMC.US,D,20240726,000000,19.57,20.415,19.57,20.22,12886,0
+SPMC.US,D,20240729,000000,20.1,20.1,19.8,19.85,5843,0
+SPMC.US,D,20240730,000000,19.82,19.825,19.56,19.65,13101,0
+SPMC.US,D,20240731,000000,19.65,19.95,19.6,19.95,8115,0
+SPMC.US,D,20240801,000000,19.9,19.9,19.7,19.715,5899,0
+SPMC.US,D,20240802,000000,19.75,19.85,19.55,19.55,10496,0
+SPMC.US,D,20240805,000000,19.31,19.31,18.95,19.02,6133,0
+SPMC.US,D,20240806,000000,19.14,19.15,19,19.08,7325,0
+SPMC.US,D,20240807,000000,19,19.0999,19,19.05,5306,0
+SPMC.US,D,20240808,000000,19.1,19.2,19.1,19.19,3280,0
+SPMC.US,D,20240809,000000,19.2377,19.43,19.23,19.4151,8096,0
+SPMC.US,D,20240812,000000,19.5,19.7,19.475,19.7,2757,0
+SPMC.US,D,20240813,000000,19.8,19.8,19.74,19.74,2462,0
+SPMC.US,D,20240814,000000,19.75,19.9111,19.69,19.9,4653,0
+SPMC.US,D,20240815,000000,19.8,19.8886,19.6,19.83,4891,0
+SPMC.US,D,20240816,000000,19.83,20,19.8,20,4875,0
+SPMC.US,D,20240819,000000,20.01,20.1,19.76,19.95,11875,0
+SPMC.US,D,20240820,000000,19.95,19.99,19.78,19.78,8206,0
+SPMC.US,D,20240821,000000,19.8499,20.65,19.75,20.35,10193,0
+SPMC.US,D,20240822,000000,20.2,20.21,19.85,19.9,7811,0
+SPMC.US,D,20240823,000000,19.84,20.3,19.84,19.85,4334,0
+SPMC.US,D,20240826,000000,19.8,19.86,19.76,19.86,1562,0
+SPMC.US,D,20240827,000000,19.865,19.9499,19.8,19.9,2122,0
+SPMC.US,D,20240828,000000,19.8999,19.9039,19.8,19.85,14630,0
+SPMC.US,D,20240829,000000,19.9,20.07,19.77,20.07,2061,0
+SPMC.US,D,20240830,000000,20.01,20.02,19.96,20.02,1043,0
+SPMC.US,D,20240903,000000,20.1,20.2,19.8689,19.8689,5168,0
+SPMC.US,D,20240904,000000,19.8737,19.9,19.7,19.9,5621,0
+SPMC.US,D,20240905,000000,20,20,19.75,19.83,3923,0
+SPMC.US,D,20240906,000000,19.9,19.9999,19.8,19.86,5223,0
+SPMC.US,D,20240909,000000,19.86,19.87,19.8164,19.8235,3020,0
+SPMC.US,D,20240910,000000,19.84,19.89,19.75,19.785,5879,0
+SPMC.US,D,20240911,000000,19.79,19.99,19.775,19.8,7535,0
+SPMC.US,D,20240912,000000,19.85,20.25,19.85,20.1,27469,0
+SPMC.US,D,20240913,000000,20.4,20.49,20.25,20.25,13186,0
+SPMC.US,D,20240916,000000,20.15,20.15,19.5,19.85,16151,0
+SPMC.US,D,20240917,000000,19.78,19.81,19.21,19.24,31087,0
+SPMC.US,D,20240918,000000,19.25,19.35,19.05,19.35,17072,0
+SPMC.US,D,20240919,000000,19.2502,19.45,19,19.27,32755,0
+SPMC.US,D,20240920,000000,19.37,20.45,19.37,19.78,80290,0
+SPMC.US,D,20240923,000000,19.8,20.3526,19.78,19.99,30368,0
+SPMC.US,D,20240924,000000,20,20.25,19.95,20.03,64385,0
+SPMC.US,D,20240925,000000,20,20.1,19.76,19.91,14049,0
+SPMC.US,D,20240926,000000,19.925,20.24,19.61,19.61,42257,0
+SPMC.US,D,20240927,000000,19.69,19.9739,19.6542,19.66,30837,0
+SPMC.US,D,20240930,000000,19.8,19.95,19.7,19.77,18621,0
+SPMC.US,D,20241001,000000,19.89,19.9899,19.55,19.72,24744,0
+SPMC.US,D,20241002,000000,19.75,19.75,19.56,19.6,10977,0
+SPMC.US,D,20241003,000000,19.62,19.8,19.5495,19.7,4786,0
+SPMC.US,D,20241004,000000,19.799,19.8,19.6,19.7,13657,0
+SPMC.US,D,20241007,000000,19.72,19.8,19.6,19.8,90875,0
+SPMC.US,D,20241008,000000,19.9,20,19.55,19.725,35179,0
+SPMC.US,D,20241009,000000,19.75,20.05,19.61,19.88,52181,0
+SPMC.US,D,20241010,000000,19.98,19.98,19.73,19.88,9920,0
+SPMC.US,D,20241011,000000,19.85,19.9,19.5,19.58,9868,0
+SPMC.US,D,20241014,000000,19.725,19.88,19.62,19.88,7001,0
+SPMC.US,D,20241015,000000,19.25,19.766316,19.25,19.5,42925,0
+SPMC.US,D,20241016,000000,19.6,19.69,19.33,19.37,12394,0
+SPMC.US,D,20241017,000000,19.38,19.38,19.1701,19.32,26248,0
+SPMC.US,D,20241018,000000,19.42,19.4797,19.2,19.31,24541,0
+SPMC.US,D,20241021,000000,19.3,19.425,18.88,19.06,26186,0
+SPMC.US,D,20241022,000000,19.1,19.2,18.95,19.18,19702,0
+SPMC.US,D,20241023,000000,19.25,19.2785,18.89,19.005,22604,0
+SPMC.US,D,20241024,000000,19.1,19.265,19,19.19,16657,0
+SPMC.US,D,20241025,000000,19.05,19.15,18.913725,19.06,15312,0
+SPMC.US,D,20241028,000000,19.06,19.14,18.88,18.95,19583,0
+SPMC.US,D,20241029,000000,19.1379,19.1379,18.95,19.09,7086,0
+SPMC.US,D,20241030,000000,19.075,19.075,18.86,18.903,7027,0
+SPMC.US,D,20241031,000000,19,19.0322,19,19.03,1056,0
+SPMC.US,D,20241101,000000,19.03,19.05,18.53,18.81,46905,0
+SPMC.US,D,20241104,000000,18.99,18.99,18.3,18.75,36837,0
+SPMC.US,D,20241105,000000,18.95,18.98,18.83,18.88,14911,0
+SPMC.US,D,20241106,000000,18.87,19.23,18.87,19.23,20648,0
+SPMC.US,D,20241107,000000,19.275,19.735,19.2107,19.63,17343,0
+SPMC.US,D,20241108,000000,19.73,21,19.7,21,98213,0
+SPMC.US,D,20241111,000000,21.125,21.43,20.14,20.49,63767,0
+SPMC.US,D,20241112,000000,20.425,20.575,19.87,20.05,33387,0
+SPMC.US,D,20241113,000000,19.92,20.25,19.85,20.04,25051,0
+SPMC.US,D,20241114,000000,20.195,20.7675,20.11,20.17,34850,0
+SPMC.US,D,20241115,000000,19.95,20.34,19.45,19.82,54301,0
+SPMC.US,D,20241118,000000,19.876,20.34,19.84,20.34,12196,0
+SPMC.US,D,20241119,000000,20.51,20.51,20.1,20.32,16117,0
+SPMC.US,D,20241120,000000,20.25,20.49,20.24,20.45,19747,0
+SPMC.US,D,20241121,000000,20.43,20.45,20.22,20.38,14953,0
+SPMC.US,D,20241122,000000,20.4785,21.04,20.38,20.53,35524,0
+SPMC.US,D,20241125,000000,20.45,20.56,20.35,20.43,6779,0
+SPMC.US,D,20241126,000000,20.535,20.535,20.33,20.44,10417,0
+SPMC.US,D,20241127,000000,20.5,20.5366,20.35,20.37,12396,0
+SPMC.US,D,20241129,000000,19.87,20.45,19.87,20.355,6157,0
+SPMC.US,D,20241202,000000,20.5,20.6384,20.3,20.58,16385,0
+SPMC.US,D,20241203,000000,20.65,20.65,20.185,20.21,8542,0
+SPMC.US,D,20241204,000000,20.3879,20.55,20.325,20.5,12208,0
+SPMC.US,D,20241205,000000,20.6,20.65,20.4,20.52,8855,0
+SPMC.US,D,20241206,000000,20.5523,20.6,20.45,20.505,10013,0
+SPMC.US,D,20241209,000000,20.48,20.69,20.44,20.55,17339,0
+SPMC.US,D,20241210,000000,20.649,20.8,20.4,20.45,14732,0
+SPMC.US,D,20241211,000000,20.57,20.8,20.45,20.52,10364,0
+SPMC.US,D,20241212,000000,20.625,21.5,20.5,21.2,55265,0
+SPMC.US,D,20241213,000000,21.31,21.9735,21.22,21.41,29817,0
+SPMC.US,D,20241216,000000,21.1798,21.45,21,21.25,29697,0
+SPMC.US,D,20241217,000000,21.08,21.29,20.6,20.8,30191,0
+SPMC.US,D,20241218,000000,20.8,21,20.38,20.44,11139,0
+SPMC.US,D,20241219,000000,20.67,20.67,20.29,20.38,10065,0
+SPMC.US,D,20241220,000000,20.28,20.43,20.2118,20.36,11804,0
+SPMC.US,D,20241223,000000,21.348,21.348,20.23,20.63,8981,0
+SPMC.US,D,20241224,000000,20.9,21,20.62,20.62,10207,0
+SPMC.US,D,20241226,000000,20.93,21.3,20.5,20.7409,5978,0
+SPMC.US,D,20241227,000000,21.2289,21.2289,20.6622,20.87,7691,0
+SPMC.US,D,20241230,000000,20.875,21,20.75,20.88,9153,0
+SPMC.US,D,20241231,000000,20.93,20.93,20.78,20.9,16044,0
+SPMC.US,D,20250102,000000,21,21.055002,20.64,20.65,16313,0
+SPMC.US,D,20250103,000000,20.8,20.86,20.75,20.76,9639,0
+SPMC.US,D,20250106,000000,21,21.52,20.8,21.4,26651,0
+SPMC.US,D,20250107,000000,21.65,21.65,21,21.245,23318,0
+SPMC.US,D,20250108,000000,21.3,21.3,20.82,20.9248,5213,0
+SPMC.US,D,20250110,000000,20.96,21.3,20.55,20.73,17276,0
+SPMC.US,D,20250113,000000,20.844,20.8808,20.4,20.5,22989,0
+SPMC.US,D,20250114,000000,20.55,20.79,20.4,20.5,26138,0
+SPMC.US,D,20250115,000000,20.3625,20.46,20.25,20.39,8671,0
+SPMC.US,D,20250116,000000,20.5,20.5,20.25,20.37,7380,0
+SPMC.US,D,20250117,000000,20.4911,20.6,20.36,20.46,10068,0
+SPMC.US,D,20250121,000000,20.5,20.6376,20.4095,20.43,14541,0
+SPMC.US,D,20250122,000000,20.43,20.52,20.24,20.24,18314,0
+SPMC.US,D,20250123,000000,20.3,20.5,20.3,20.38,6284,0
+SPMC.US,D,20250124,000000,20.45,20.45,19,20,276958,0
+SPMC.US,D,20250127,000000,19.95,20.22,19.86,20,27683,0
+SPMC.US,D,20250128,000000,19.95,20.24,19.9,20.24,24100,0
+SPMC.US,D,20250129,000000,20.2816,20.4,20.11,20.2,25683,0
+SPMC.US,D,20250130,000000,20.2,20.4897,20.1857,20.42,22093,0
+SPMC.US,D,20250131,000000,20.71,20.8925,20.5,20.65,21093,0
+SPMC.US,D,20250203,000000,20.56,20.8,20.42,20.8,28626,0
+SPMC.US,D,20250204,000000,20.75,20.8,20.5001,20.7,24501,0
+SPMC.US,D,20250205,000000,20.74,20.7999,20.6,20.71,9595,0
+SPMC.US,D,20250206,000000,20.71,21,20.71,20.93,28444,0
+SPMC.US,D,20250207,000000,20.8914,20.9899,20.83,20.91,35159,0
+SPMC.US,D,20250210,000000,20.83,20.97,20.75,20.82,41406,0
+SPMC.US,D,20250211,000000,20.84,21,20.78,21,22125,0
+SPMC.US,D,20250212,000000,20.94,21.65,20.91,21.55,57025,0
+SPMC.US,D,20250213,000000,21.45,22.24,21.45,21.9,35297,0
+SPMC.US,D,20250214,000000,21.63,21.74,21.2,21.25,34660,0
+SPMC.US,D,20250218,000000,21.3499,21.79,21.25,21.65,17757,0
+SPMC.US,D,20250219,000000,21.8,22.18,21.7,21.95,29607,0
+SPMC.US,D,20250220,000000,22,22,21.45,21.55,29900,0
+SPMC.US,D,20250221,000000,21.74,21.8499,21.5,21.65,18974,0
+SPMC.US,D,20250224,000000,21.49,21.49,20.96,20.97,41430,0
+SPMC.US,D,20250225,000000,21,21.23,20.6,20.65,33535,0
+SPMC.US,D,20250226,000000,20.95,21.025,20.76,20.85,40644,0
+SPMC.US,D,20250227,000000,20.925,20.95,20.05,20.06,58429,0
+SPMC.US,D,20250228,000000,20.16,20.72,20.15,20.6,20420,0
+SPMC.US,D,20250303,000000,20.6729,21,20.65,21,24239,0
+SPMC.US,D,20250304,000000,21.05,21.3,20.903,21.2,16015,0
+SPMC.US,D,20250305,000000,21.3,22.3,21.25,22.11,71542,0
+SPMC.US,D,20250306,000000,22,22.11,21.5,21.63,38532,0
+SPMC.US,D,20250307,000000,21.55,21.86,21.2506,21.37,41915,0
+SPMC.US,D,20250310,000000,21.37,21.8,21.05,21.2,59405,0
+SPMC.US,D,20250311,000000,21.2,21.5,20.7201,20.94,40483,0
+SPMC.US,D,20250312,000000,22.2,22.2,20.72,21,72166,0
+SPMC.US,D,20250313,000000,21.1987,21.747,21.0648,21.15,44795,0
+SPMC.US,D,20250314,000000,20.96,21,20.75,20.82,26540,0
+SPMC.US,D,20250317,000000,20.82,21.38,20.82,21.09,33929,0
+SPMC.US,D,20250318,000000,21.055,21.375,20.976,21,48683,0
+SPMC.US,D,20250319,000000,20.96,21,20.32,20.59,25295,0
+SPMC.US,D,20250320,000000,20.5961,20.8683,20.32,20.45,19209,0
+SPMC.US,D,20250321,000000,20.34,20.66,20.29,20.57,9580,0
+SPMC.US,D,20250324,000000,20.5718,20.7423,20.35,20.415,31818,0
+SPMC.US,D,20250325,000000,20.405,20.5,20.25,20.3,24235,0
+SPMC.US,D,20250326,000000,20.3194,20.4878,20.25,20.29,5052,0
+SPMC.US,D,20250327,000000,20.25,20.4173,19.29,19.84,50565,0
+SPMC.US,D,20250328,000000,19.6,19.9,19.3,19.72,40355,0
+SPMC.US,D,20250331,000000,19.62,20,19.62,19.94,14965,0
+SPMC.US,D,20250401,000000,20.0259,20.5,19.84,20.5,19257,0
+SPMC.US,D,20250402,000000,20.495,20.639,20.0501,20.18,20796,0
+SPMC.US,D,20250403,000000,20,20.35,20,20.2296,35090,0
+SPMC.US,D,20250404,000000,20,20.1235,17.11,17.11,160343,0
+SPMC.US,D,20250407,000000,16.7,17.62,16.2575,17.62,62422,0
+SPMC.US,D,20250408,000000,17.96,18.925,17.615,17.9,40014,0
+SPMC.US,D,20250409,000000,18.175,18.94,18,18.61,25089,0
+SPMC.US,D,20250410,000000,18.75,18.8499,17.8,18.1,34856,0
+SPMC.US,D,20250411,000000,18.3709,18.5783,18.17,18.3,19413,0
+SPMC.US,D,20250414,000000,18.653,19.14,18.55,18.59,23308,0
+SPMC.US,D,20250415,000000,18.59,18.73,18.4,18.65,29011,0
+SPMC.US,D,20250416,000000,18.7725,18.9544,17.92,18,16067,0
+SPMC.US,D,20250417,000000,18.2852,18.4587,17.5283,18.02,27237,0
+SPMC.US,D,20250421,000000,18,18.2499,17.6,17.71,17609,0
+SPMC.US,D,20250422,000000,17.95,18.55,17.75,18.53,25407,0
+SPMC.US,D,20250423,000000,19.15,19.15,18.63,18.87,17716,0
+SPMC.US,D,20250424,000000,19.1,19.23,18.75,19.15,8125,0
+SPMC.US,D,20250425,000000,19.15,19.25,18.61,18.7,14833,0
+SPMC.US,D,20250428,000000,18.86,19.08,18.51,18.98,14407,0
+SPMC.US,D,20250429,000000,18.9,19.25,18.7625,19.1,39059,0
+SPMC.US,D,20250430,000000,18.7935,19.25,18.7935,18.97,11389,0
+SPMC.US,D,20250501,000000,18.99,18.99,18.755,18.77,10550,0
+SPMC.US,D,20250502,000000,18.99,19.39,18.9824,19.15,16769,0
+SPMC.US,D,20250505,000000,19.34,19.34,19,19.28,20645,0
+SPMC.US,D,20250506,000000,19.3,19.7,19.15,19.63,19480,0
+SPMC.US,D,20250507,000000,19.73,19.99,19.615,19.76,18584,0
+SPMC.US,D,20250508,000000,20,20,19.52,19.56,33008,0
+SPMC.US,D,20250509,000000,19.72,19.9,19.25,19.28,25427,0
+SPMC.US,D,20250512,000000,19.455,19.84,19.31,19.46,54120,0
+SPMC.US,D,20250513,000000,19.605,20.1999,19.525,19.55,26203,0
+SPMC.US,D,20250514,000000,19.7309,19.7309,19.245,19.36,18104,0
+SPMC.US,D,20250515,000000,19,19.1657,18.6,18.8,19394,0
+SPMC.US,D,20250516,000000,18.7,18.9499,18.52,18.57,24537,0
+SPMC.US,D,20250519,000000,18.5,18.64,18.2001,18.4,26226,0
+SPMC.US,D,20250520,000000,18.4816,18.4816,18.15,18.27,37709,0
+SPMC.US,D,20250521,000000,18.27,18.39,18.2,18.25,20316,0
+SPMC.US,D,20250522,000000,18.36,18.4881,17.81,18.07,31978,0
+SPMC.US,D,20250523,000000,18.15,18.15,18,18,17116,0
+SPMC.US,D,20250527,000000,18,18.15,17.89,18.14,20761,0
+SPMC.US,D,20250528,000000,18.22,18.22,18,18,22723,0
+SPMC.US,D,20250529,000000,18.21,18.55,18,18.2,45900,0
+SPMC.US,D,20250530,000000,18.11,18.4,18.0385,18.3,18311,0
+SPMC.US,D,20250602,000000,18.25,18.4058,18.2,18.3,21831,0
+SPMC.US,D,20250603,000000,18.319,18.5,18.28,18.3,20686,0
+SPMC.US,D,20250604,000000,18.415,18.4926,18.3,18.38,10952,0
+SPMC.US,D,20250605,000000,18.35,18.4858,18.2,18.26,27270,0
+SPMC.US,D,20250606,000000,18.39,18.4999,18.05,18.12,34000,0
+SPMC.US,D,20250609,000000,18.1,18.38,17.96,18.28,19748,0
+SPMC.US,D,20250610,000000,18.28,18.38,18.15,18.28,14702,0
+SPMC.US,D,20250611,000000,18.25,18.3699,17.83,18.09,20902,0
+SPMC.US,D,20250612,000000,18.0606,18.328,18.01,18.12,28290,0
+SPMC.US,D,20250613,000000,17.99,17.99,17.55,17.78,40372,0
+SPMC.US,D,20250616,000000,17.975,17.98,16.92,17.07,97355,0
+SPMC.US,D,20250617,000000,17.1396,17.285,17.0001,17.23,29452,0
+SPMC.US,D,20250618,000000,17.19,17.25,16.9739,17.1,28100,0
+SPMC.US,D,20250620,000000,17.15,17.2,16.97,17.04,38327,0
+SPMC.US,D,20250623,000000,17.07,17.27,16.9,16.9,31629,0
+SPMC.US,D,20250624,000000,17.1092,17.45,17,17.37,31958,0
+SPMC.US,D,20250625,000000,17.427782,17.47,17.27,17.37,5973,0
+SPMC.US,D,20250626,000000,17.37,17.4,17.215,17.3,15839,0
+SPMC.US,D,20250627,000000,17.35,18.2,17.348,17.95,52230,0
+SPMC.US,D,20250630,000000,18.1,18.2499,17.81,17.88,15098,0
+SPMC.US,D,20250701,000000,17.74,17.84,17.67,17.76,13302,0
+SPMC.US,D,20250702,000000,17.88,17.99,17.73,17.82,14888,0
+SPMC.US,D,20250703,000000,17.8123,17.99,17.76,17.85,8320,0
+SPMC.US,D,20250707,000000,17.92,18,17.85,17.87,9269,0
+SPMC.US,D,20250708,000000,17.85,18.21,17.85,18.21,22648,0
+SPMC.US,D,20250709,000000,18.19,18.3,18.05,18.21,22904,0
+SPMC.US,D,20250710,000000,18.275,18.45,18.219,18.35,15329,0
+SPMC.US,D,20250711,000000,18.375,18.3856,18.17,18.2,18025,0
+SPMC.US,D,20250714,000000,18.4,18.5,18.2301,18.35,54908,0
+SPMC.US,D,20250715,000000,17.8648,18.12,17.8648,17.99,16415,0
+SPMC.US,D,20250716,000000,18.09,18.19,17.65,17.83,30311,0
+SPMC.US,D,20250717,000000,18.0378,18.58,17.75,18.44,29018,0
+SPMC.US,D,20250718,000000,18.375,18.4962,18.05,18.18,12923,0
+SPMC.US,D,20250721,000000,18.1,18.3499,17.94,18.1,18047,0
+SPMC.US,D,20250722,000000,18,18.06,17.9301,18,7000,0
+SPMC.US,D,20250723,000000,18.1,18.1937,17.8,17.97,21289,0
+SPMC.US,D,20250724,000000,17.87,17.99,17.57,17.79,28185,0
+SPMC.US,D,20250725,000000,17.8999,17.8999,17.67,17.89,9319,0
+SPMC.US,D,20250728,000000,17.98,18.2,17.9,18.19,23859,0
+SPMC.US,D,20250729,000000,18.2,18.25,17.91,18.13,18772,0
+SPMC.US,D,20250730,000000,18.15,18.26,18.0074,18.26,10962,0
+SPMC.US,D,20250731,000000,18.25,18.29,18,18.23,16042,0
+SPMC.US,D,20250801,000000,18.15,18.33,17.9,17.92,9878,0
+SPMC.US,D,20250804,000000,18.05,18.3,17.99,18.08,16648,0
+SPMC.US,D,20250805,000000,18.21,18.25,17.95,18.1,17094,0
+SPMC.US,D,20250806,000000,18.15,18.25,17.9,18.06,13729,0
+SPMC.US,D,20250807,000000,18.1,18.2205,18,18.05,9955,0
+SPMC.US,D,20250808,000000,18.17,18.22,18.09,18.19,3666,0
+SPMC.US,D,20250811,000000,18.22,18.35,18.0518,18.33,30677,0
+SPMC.US,D,20250812,000000,18.36,18.6,18.25,18.25,46450,0
+SPMC.US,D,20250813,000000,18.28,18.4879,18.22,18.27,19476,0
+SPMC.US,D,20250814,000000,18.35,18.4347,18.25,18.3,35100,0
+SPMC.US,D,20250815,000000,18.2,18.2,17.75,17.87,24765,0
+SPMC.US,D,20250818,000000,17.875,18,17.875,17.94,13928,0
+SPMC.US,D,20250819,000000,17.9875,17.9875,17.75,17.94,22558,0
+SPMC.US,D,20250820,000000,17.85,17.93,17.76,17.82,13371,0
+SPMC.US,D,20250821,000000,17.88,17.89,17.75,17.79,11344,0
+SPMC.US,D,20250822,000000,17.76,17.875,17.73,17.82,20860,0
+SPMC.US,D,20250825,000000,17.77,17.9238,17.66,17.82,32285,0
+SPMC.US,D,20250826,000000,17.82,17.93,17.79,17.82,14051,0
+SPMC.US,D,20250827,000000,17.805,17.91,17.8,17.82,25572,0
+SPMC.US,D,20250828,000000,17.85,17.9,17.8,17.82,19175,0
+SPMC.US,D,20250829,000000,17.7976,17.922,17.79,17.87,92317,0
+SPMC.US,D,20250902,000000,17.9,17.9491,17.8,17.89,21252,0
+SPMC.US,D,20250903,000000,17.92,17.925,17.8,17.87,12927,0
+SPMC.US,D,20250904,000000,17.9,17.9248,17.81,17.88,11075,0
+SPMC.US,D,20250905,000000,17.89,17.95,17.715,17.82,30401,0
+SPMC.US,D,20250908,000000,17.83,18.2,17.83,18.11,49706,0
+SPMC.US,D,20250909,000000,18.16,18.38,18.11,18.3,35067,0
+SPMC.US,D,20250910,000000,18.475,18.5423,18.25,18.4,16660,0
+SPMC.US,D,20250911,000000,18.35,18.4746,18.3,18.41,11788,0
+SPMC.US,D,20250912,000000,18.47,18.538,18.32,18.45,21899,0
+SPMC.US,D,20250915,000000,17.9,17.98,17.7,17.7,30453,0
+SPMC.US,D,20250916,000000,17.7,17.7,17.2,17.5,43604,0
+SPMC.US,D,20250917,000000,17.45,17.68,17.45,17.59,10004,0
+SPMC.US,D,20250918,000000,17.368,17.75,17.368,17.62,7490,0
+SPMC.US,D,20250919,000000,17.6,17.63,17.5118,17.56,7552,0
+SPMC.US,D,20250922,000000,17.5,17.6,17.16,17.2,27834,0
+SPMC.US,D,20250923,000000,17.15,17.4447,17.15,17.3,18919,0
+SPMC.US,D,20250924,000000,17.33,17.4792,17.305,17.35,11744,0
+SPMC.US,D,20250925,000000,17.3,17.395,17.25,17.3,3093,0
+SPMC.US,D,20250926,000000,17.3968,17.4,17.2,17.2,11917,0
+SPMC.US,D,20250929,000000,17.4,17.4,17.19,17.23,22052,0
+SPMC.US,D,20250930,000000,17.28,17.3922,17.16,17.35,18608,0
+SPMC.US,D,20251001,000000,17.3924,17.4999,17.3336,17.36,12429,0
+SPMC.US,D,20251002,000000,17.35,17.88,17.35,17.74,28986,0
+SPMC.US,D,20251003,000000,17.83,17.96,17.79,17.96,15694,0
+SPMC.US,D,20251006,000000,18.045,18.2,18.0215,18.11,12197,0
+SPMC.US,D,20251007,000000,18.068,18.1646,17.89,17.99,15799,0
+SPMC.US,D,20251008,000000,17.95,18.11,17.82,17.9,8003,0
+SPMC.US,D,20251009,000000,17.857,17.94,17.66,17.74,15042,0
+SPMC.US,D,20251010,000000,17.75,17.75,17.36,17.4,14610,0
+SPMC.US,D,20251013,000000,17.51,17.7185,17.36,17.43,15394,0
+SPMC.US,D,20251014,000000,17.45,17.495,17.3,17.3,19143,0
+SPMC.US,D,20251015,000000,17,17.24,16.8,16.9,31582,0
+SPMC.US,D,20251016,000000,16.85,16.9,16,16.325,83531,0
+SPMC.US,D,20251017,000000,16.25,16.3,15.88,15.93,31494,0
+SPMC.US,D,20251020,000000,15.95,16.0375,15.29,15.31,106772,0
+SPMC.US,D,20251021,000000,15.31,15.6734,15.01,15.59,70325,0
+SPMC.US,D,20251022,000000,15.56,15.9299,15.5,15.6,37701,0
+SPMC.US,D,20251023,000000,15.85,16.4,15.79,16.37,39217,0
+SPMC.US,D,20251024,000000,16.27,16.69,15.82,16.59,58886,0
+SPMC.US,D,20251027,000000,16.6,16.74,16.5836,16.65,15384,0
+SPMC.US,D,20251028,000000,16.65,16.7,16.5481,16.66,10939,0
+SPMC.US,D,20251029,000000,16.6519,16.7105,16.4,16.4,21534,0
+SPMC.US,D,20251030,000000,16.41,16.65,16.254,16.37,17710,0
+SPMC.US,D,20251031,000000,16.43,16.7,16.29,16.57,21237,0
+SPMC.US,D,20251103,000000,16.6899,16.7,16.55,16.59,12526,0
+SPMC.US,D,20251104,000000,16.7,16.7,16.21,16.25,20447,0
+SPMC.US,D,20251105,000000,16.39,16.39,16.25,16.28,6563,0
+SPMC.US,D,20251106,000000,16.34,16.5,16.31,16.44,12583,0
+SPMC.US,D,20251107,000000,16.475,16.5,16.3015,16.46,7216,0
+SPMC.US,D,20251110,000000,16.47,16.53,16.3245,16.45,16484,0
+SPMC.US,D,20251111,000000,16.4,16.69,16.4,16.56,20543,0
+SPMC.US,D,20251112,000000,16.68,16.75,16.5,16.68,13610,0
+SPMC.US,D,20251113,000000,16.6,16.67,16.4,16.64,19119,0
+SPMC.US,D,20251114,000000,16.45,16.64,16.15,16.41,17632,0
+SPMC.US,D,20251117,000000,16.3526,16.41,15.75,15.89,25150,0
+SPMC.US,D,20251118,000000,15.89,15.975,15.55,15.57,29192,0
+SPMC.US,D,20251119,000000,15.5,15.5,15,15.07,37401,0
+SPMC.US,D,20251120,000000,15.25,15.39,14.915,15.09,41390,0
+SPMC.US,D,20251121,000000,15.1,15.2,14.54,14.69,32232,0
+SPMC.US,D,20251124,000000,14.75,14.75,14.12,14.33,51976,0
+SPMC.US,D,20251125,000000,14.6,14.71,14.3501,14.58,23687,0
+SPMC.US,D,20251126,000000,14.66,15.32,14.66,14.99,26184,0
+SPMC.US,D,20251128,000000,15.28,15.39,15.05,15.27,14470,0
+SPMC.US,D,20251201,000000,15.1675,15.39,14.86,15.04,36624,0
+SPMC.US,D,20251202,000000,15.08,15.16,14.25,14.29,69033,0
+SPMC.US,D,20251203,000000,14.35,14.4,13.06,14.1,52127,0
+SPMC.US,D,20251204,000000,14,14.5,13.825,13.905,21330,0
+SPMC.US,D,20251205,000000,14,14.0999,13.93,14.01,18296,0
+SPMC.US,D,20251208,000000,14,14.149,13.86,13.96,11383,0
+SPMC.US,D,20251209,000000,13.91,14.23,13.91,14.15,10873,0
+SPMC.US,D,20251210,000000,14.15,14.46,13.95,13.95,34307,0
+SPMC.US,D,20251211,000000,13.98,14.1728,13.9,13.95,34497,0
+SPMC.US,D,20251212,000000,14.2057,14.2214,13.8,13.89,29240,0
+SPMC.US,D,20251215,000000,13.76,13.85,13.4228,13.58,36377,0
+SPMC.US,D,20251216,000000,13.58,13.62,13.25,13.46,50421,0
+SPMC.US,D,20251217,000000,13.45,13.7499,13.4,13.61,21084,0
+SPMC.US,D,20251218,000000,13.61,13.8262,13.5,13.65,28041,0
+SPMC.US,D,20251219,000000,13.7,13.8,13.4395,13.49,36389,0
+SPMC.US,D,20251222,000000,13.5,13.65,13.2507,13.51,31560,0
+SPMC.US,D,20251223,000000,13.35,13.515,13.25,13.43,22545,0
+SPMC.US,D,20251224,000000,13.3063,13.52,13.25,13.395,17224,0
+SPMC.US,D,20251226,000000,13.27,13.3662,13.1,13.21,21677,0
+SPMC.US,D,20251229,000000,13.2948,13.4999,13.15,13.47,23435,0
+SPMC.US,D,20251230,000000,13.48,13.66,13.41,13.54,34059,0
+SPMC.US,D,20251231,000000,13.43,13.75,13.41,13.75,30344,0
+SPMC.US,D,20260102,000000,13.77,13.8973,13.655,13.71,23149,0
+SPMC.US,D,20260105,000000,13.79,14.1899,13.75,14.13,22943,0
+SPMC.US,D,20260106,000000,14.1916,14.7,14.1916,14.67,33025,0
+SPMC.US,D,20260107,000000,14.75,14.86,14.573974,14.73,17924,0
+SPMC.US,D,20260108,000000,14.9,15,14.65,14.82,22325,0
+SPMC.US,D,20260109,000000,14.71,14.79,14.5978,14.69,18313,0
+SPMC.US,D,20260112,000000,14.9127,14.9127,14.57,14.7,18679,0
+SPMC.US,D,20260113,000000,14.75,14.8,14.26,14.32,29520,0
+SPMC.US,D,20260114,000000,14.49,14.61,14.35,14.35,68099,0
+SPMC.US,D,20260115,000000,14.2975,14.3768,13.91,14.06,21117,0
+SPMC.US,D,20260116,000000,14.21,14.29,14.0401,14.09,15808,0
+SPMC.US,D,20260120,000000,14.09,14.2499,13.9,13.98,16872,0
+SPMC.US,D,20260121,000000,14.09,14.24,14.05,14.23,16733,0
+SPMC.US,D,20260122,000000,14.5,14.5,14.0001,14.28,13027,0
+SPMC.US,D,20260123,000000,14.1423,14.33,14.1423,14.255,6056,0
+SPMC.US,D,20260126,000000,14.422,14.422,14.15,14.3,19981,0
+SPMC.US,D,20260127,000000,14.35,14.3654,14.1,14.1,15651,0
+SPMC.US,D,20260128,000000,14.2011,14.26,14.11,14.235,8986,0
+SPMC.US,D,20260129,000000,14.34,14.4,14.2,14.2,10759,0
+SPMC.US,D,20260130,000000,14.12,14.12,13.81,13.9,28482,0
+SPMC.US,D,20260202,000000,13.925,13.94,13.722,13.73,23432,0
+SPMC.US,D,20260203,000000,13.75,13.84,13.24,13.26,33064,0
+SPMC.US,D,20260204,000000,13.26,13.4,13.08,13.38,31230,0
+SPMC.US,D,20260205,000000,13.25,13.4286,13.05,13.17,22060,0
+SPMC.US,D,20260206,000000,13.2,13.48,13.1705,13.31,20657,0
+SPMC.US,D,20260209,000000,13.49,13.4999,13.35,13.36,13137,0
+SPMC.US,D,20260210,000000,13.65,13.65,12.81,12.86,45475,0
+SPMC.US,D,20260211,000000,12.12,12.3,11.45,11.5,169888,0
+SPMC.US,D,20260212,000000,11.785,12.01,11.55,11.6,53456,0
+SPMC.US,D,20260213,000000,11.75,11.75,10.91,11.01,59730,0
+SPMC.US,D,20260217,000000,10.93,11,10.4101,10.8,42161,0
+SPMC.US,D,20260218,000000,10.7817,11,10.51,10.53,23365,0
diff --git a/daily/us/nyse stocks/2/sptb.us.txt b/daily/us/nyse stocks/2/sptb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a88d05850a53a3876ceb7dd29d36fdddda368711
--- /dev/null
+++ b/daily/us/nyse stocks/2/sptb.us.txt	
@@ -0,0 +1,436 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPTB.US,D,20240523,000000,29.96,29.96,29.96,29.96,43,0
+SPTB.US,D,20240524,000000,29.99,30,29.9855,29.995,5783,0
+SPTB.US,D,20240528,000000,29.88,29.88,29.87,29.87,4313,0
+SPTB.US,D,20240529,000000,29.77,29.775,29.77,29.775,2915,0
+SPTB.US,D,20240530,000000,29.86,29.88,29.8599,29.8694,3802,0
+SPTB.US,D,20240531,000000,29.946,29.9704,29.946,29.9704,1059,0
+SPTB.US,D,20240603,000000,30.01,30.08,30.01,30.08,2558,0
+SPTB.US,D,20240604,000000,30.17,30.2,30.17,30.2,4308,0
+SPTB.US,D,20240605,000000,30.25,30.2937,30.25,30.2937,2824,0
+SPTB.US,D,20240606,000000,30.3,30.3,30.3,30.3,474,0
+SPTB.US,D,20240607,000000,30.08,30.08,30.0644,30.0644,1003,0
+SPTB.US,D,20240610,000000,30.03,30.03,30.02,30.02,320,0
+SPTB.US,D,20240611,000000,30.05,30.13,30.05,30.13,124,0
+SPTB.US,D,20240612,000000,30.35,30.35,30.2401,30.2401,6264,0
+SPTB.US,D,20240613,000000,30.4093,30.4093,30.4093,30.4093,35,0
+SPTB.US,D,20240614,000000,30.47,30.47,30.46,30.4695,25656,0
+SPTB.US,D,20240617,000000,30.3503,30.3503,30.3503,30.3503,106,0
+SPTB.US,D,20240618,000000,30.4098,30.47,30.39,30.4602,753,0
+SPTB.US,D,20240620,000000,30.4,30.4,30.4,30.4,5118,0
+SPTB.US,D,20240621,000000,30.46,30.46,30.41,30.41,4835,0
+SPTB.US,D,20240624,000000,30.39,30.4328,30.39,30.4328,116,0
+SPTB.US,D,20240625,000000,30.44,30.46,30.42,30.46,5234,0
+SPTB.US,D,20240626,000000,30.31,30.31,30.31,30.31,615,0
+SPTB.US,D,20240627,000000,30.3602,30.3602,30.3602,30.3602,2,0
+SPTB.US,D,20240628,000000,30.43,30.43,30.252,30.252,17791,0
+SPTB.US,D,20240701,000000,29.99,29.99,29.9501,29.9501,109,0
+SPTB.US,D,20240702,000000,30.0596,30.0596,30.0114,30.05,5089,0
+SPTB.US,D,20240703,000000,30.11,30.1807,30.11,30.1807,3147,0
+SPTB.US,D,20240705,000000,30.3091,30.31,30.3091,30.31,209,0
+SPTB.US,D,20240708,000000,30.32,30.34,30.3199,30.32,513,0
+SPTB.US,D,20240709,000000,30.29,30.29,30.29,30.29,120,0
+SPTB.US,D,20240710,000000,30.314,30.314,30.314,30.314,1,0
+SPTB.US,D,20240711,000000,30.5127,30.52,30.47,30.4732,6102,0
+SPTB.US,D,20240712,000000,30.53,30.53,30.5257,30.5257,218,0
+SPTB.US,D,20240715,000000,30.48,30.48,30.4574,30.4574,104,0
+SPTB.US,D,20240716,000000,30.5,30.5665,30.5,30.5665,501,0
+SPTB.US,D,20240717,000000,30.59,30.59,30.58,30.59,2288,0
+SPTB.US,D,20240718,000000,30.579,30.579,30.5109,30.5109,903,0
+SPTB.US,D,20240719,000000,30.45,30.47,30.45,30.45,794,0
+SPTB.US,D,20240722,000000,30.47,30.47,30.42,30.42,945,0
+SPTB.US,D,20240723,000000,30.44,30.44,30.44,30.44,3,0
+SPTB.US,D,20240724,000000,30.3838,30.3838,30.3838,30.3838,26,0
+SPTB.US,D,20240725,000000,30.43,30.44,30.43,30.44,241,0
+SPTB.US,D,20240726,000000,30.52,30.543,30.52,30.543,1134,0
+SPTB.US,D,20240729,000000,30.582,30.59,30.5813,30.5813,412,0
+SPTB.US,D,20240730,000000,30.6,30.63,30.59,30.63,4801,0
+SPTB.US,D,20240731,000000,30.73,30.7807,30.7,30.7807,1015,0
+SPTB.US,D,20240801,000000,30.74,30.83,30.74,30.8125,705,0
+SPTB.US,D,20240802,000000,31.1492,31.21,31.1492,31.21,377,0
+SPTB.US,D,20240805,000000,31.25,31.25,31.2463,31.2463,359,0
+SPTB.US,D,20240806,000000,31.0198,31.0198,31.0198,31.0198,108,0
+SPTB.US,D,20240807,000000,30.9244,30.9244,30.9244,30.9244,32,0
+SPTB.US,D,20240808,000000,30.87,30.87,30.87,30.87,263,0
+SPTB.US,D,20240809,000000,30.9492,30.9492,30.9492,30.9492,3,0
+SPTB.US,D,20240812,000000,31.0086,31.0086,31.0086,31.0086,1,0
+SPTB.US,D,20240813,000000,31.11,31.11,31.11,31.11,1,0
+SPTB.US,D,20240814,000000,31.19,31.19,31.1501,31.1501,224,0
+SPTB.US,D,20240815,000000,30.9924,30.9924,30.9924,30.9924,44,0
+SPTB.US,D,20240816,000000,31.04,31.0692,31.04,31.0518,635,0
+SPTB.US,D,20240819,000000,31.1,31.1,31.09,31.09,236,0
+SPTB.US,D,20240820,000000,31.19,31.19,31.19,31.19,31,0
+SPTB.US,D,20240821,000000,31.2,31.27,31.2,31.25,6425,0
+SPTB.US,D,20240822,000000,31.13,31.1398,31.11,31.12,3037,0
+SPTB.US,D,20240823,000000,31.22,31.23,31.22,31.23,286,0
+SPTB.US,D,20240826,000000,31.21,31.21,31.21,31.21,50,0
+SPTB.US,D,20240827,000000,31.2,31.21,31.2,31.2075,689,0
+SPTB.US,D,20240828,000000,31.19,31.19,31.1897,31.1897,250,0
+SPTB.US,D,20240829,000000,31.125,31.15,31.125,31.15,336,0
+SPTB.US,D,20240830,000000,31.072,31.072,31.072,31.072,8052,0
+SPTB.US,D,20240903,000000,31.11,31.1181,31.1,31.1181,6373,0
+SPTB.US,D,20240904,000000,31.17,31.2746,31.17,31.2746,7003,0
+SPTB.US,D,20240905,000000,31.29,31.33,31.29,31.33,241,0
+SPTB.US,D,20240906,000000,31.4492,31.45,31.3898,31.3898,507,0
+SPTB.US,D,20240909,000000,31.3899,31.42,31.3899,31.4181,983,0
+SPTB.US,D,20240910,000000,31.455,31.53,31.455,31.529,801,0
+SPTB.US,D,20240911,000000,31.46,31.51,31.46,31.495,773,0
+SPTB.US,D,20240912,000000,31.45,31.4647,31.44,31.4647,1725,0
+SPTB.US,D,20240913,000000,31.51,31.5212,31.51,31.5212,204,0
+SPTB.US,D,20240916,000000,31.55,31.5999,31.55,31.5981,1005,0
+SPTB.US,D,20240917,000000,31.55,31.57,31.55,31.5502,909,0
+SPTB.US,D,20240918,000000,31.46,31.55,31.4294,31.4294,10685,0
+SPTB.US,D,20240919,000000,31.4,31.4122,31.38,31.4122,1503,0
+SPTB.US,D,20240920,000000,31.43,31.43,31.4245,31.4245,4620,0
+SPTB.US,D,20240923,000000,31.405,31.405,31.395,31.395,154,0
+SPTB.US,D,20240924,000000,31.32,31.427,31.32,31.427,943,0
+SPTB.US,D,20240925,000000,31.35,31.38,31.33,31.33,2834,0
+SPTB.US,D,20240926,000000,31.33,31.33,31.27,31.317,3396,0
+SPTB.US,D,20240927,000000,31.37,31.42,31.37,31.38,2090,0
+SPTB.US,D,20240930,000000,31.34,31.3999,31.3212,31.3212,3987,0
+SPTB.US,D,20241001,000000,31.33,31.33,31.2997,31.2997,2131,0
+SPTB.US,D,20241002,000000,31.196,31.226,31.19,31.2204,706,0
+SPTB.US,D,20241003,000000,31.1727,31.1727,31.1,31.115,1941,0
+SPTB.US,D,20241004,000000,30.87,30.89,30.87,30.89,710,0
+SPTB.US,D,20241007,000000,30.78,30.81,30.77,30.81,2237,0
+SPTB.US,D,20241008,000000,30.81,30.83,30.81,30.83,311,0
+SPTB.US,D,20241009,000000,30.76,30.77,30.71,30.73,2102,0
+SPTB.US,D,20241010,000000,30.69,30.74,30.69,30.74,9170,0
+SPTB.US,D,20241011,000000,30.74,30.74,30.7287,30.7287,15985,0
+SPTB.US,D,20241014,000000,30.58,30.67,30.58,30.67,8177,0
+SPTB.US,D,20241015,000000,30.82,30.83,30.8,30.8202,955,0
+SPTB.US,D,20241016,000000,30.8688,30.8688,30.85,30.8507,2905,0
+SPTB.US,D,20241017,000000,30.71,30.7209,30.71,30.7209,30076,0
+SPTB.US,D,20241018,000000,30.77,30.77,30.7567,30.7567,6347,0
+SPTB.US,D,20241021,000000,30.58,30.58,30.5708,30.5708,2820,0
+SPTB.US,D,20241022,000000,30.55,30.57,30.55,30.56,840,0
+SPTB.US,D,20241023,000000,30.47,30.51,30.47,30.5084,128130,0
+SPTB.US,D,20241024,000000,30.58,30.59,30.5694,30.5694,829,0
+SPTB.US,D,20241025,000000,30.59,30.59,30.51,30.51,7701,0
+SPTB.US,D,20241028,000000,30.5,30.5,30.43,30.4698,3541,0
+SPTB.US,D,20241029,000000,30.41,30.48,30.41,30.48,8332,0
+SPTB.US,D,20241030,000000,30.5,30.5,30.4601,30.4601,763,0
+SPTB.US,D,20241031,000000,30.45,30.49,30.45,30.49,450,0
+SPTB.US,D,20241101,000000,30.39,30.39,30.23,30.23,8645,0
+SPTB.US,D,20241104,000000,30.42,30.42,30.3,30.3642,2516,0
+SPTB.US,D,20241105,000000,30.32,30.41,30.295,30.3801,1703036,0
+SPTB.US,D,20241106,000000,30.11,30.2283,30.08,30.16,368108,0
+SPTB.US,D,20241107,000000,30.27,30.3014,30.25,30.3014,3084,0
+SPTB.US,D,20241108,000000,30.3951,30.3951,30.36,30.3648,4550,0
+SPTB.US,D,20241111,000000,30.2701,30.31,30.2397,30.27,2917,0
+SPTB.US,D,20241112,000000,30.24,30.24,30.15,30.16,5907,0
+SPTB.US,D,20241113,000000,30.25,30.26,30.1198,30.1468,14695,0
+SPTB.US,D,20241114,000000,30.1901,30.22,28.89,30.13,9146,0
+SPTB.US,D,20241115,000000,30.1299,30.21,30.08,30.1558,2014,0
+SPTB.US,D,20241118,000000,30.12,30.22,30.11,30.19,3387,0
+SPTB.US,D,20241119,000000,30.28,30.28,30.2389,30.25,56272,0
+SPTB.US,D,20241120,000000,30.24,30.24,30.17,30.19,2811,0
+SPTB.US,D,20241121,000000,30.245,30.36,30.16,30.2,70432,0
+SPTB.US,D,20241122,000000,30.18,30.23,30.1595,30.1943,70452,0
+SPTB.US,D,20241125,000000,30.375,30.45,30.37,30.4388,16118,0
+SPTB.US,D,20241126,000000,30.375,30.43,30.37,30.43,17622,0
+SPTB.US,D,20241127,000000,30.49,30.54,30.48,30.48,4139,0
+SPTB.US,D,20241129,000000,30.57,30.604,30.56,30.604,2717,0
+SPTB.US,D,20241202,000000,30.469,30.5191,30.4511,30.5041,5569,0
+SPTB.US,D,20241203,000000,30.5,30.5,30.4387,30.4387,3544,0
+SPTB.US,D,20241204,000000,30.38,30.555,30.38,30.5485,2342,0
+SPTB.US,D,20241205,000000,30.57,30.57,30.5522,30.5522,718,0
+SPTB.US,D,20241206,000000,30.62,30.62,30.59,30.6084,6386,0
+SPTB.US,D,20241209,000000,30.53,30.5599,30.5205,30.5205,4035,0
+SPTB.US,D,20241210,000000,30.465,30.5,30.46,30.4812,8979,0
+SPTB.US,D,20241211,000000,30.47,30.47,30.38,30.4052,10357,0
+SPTB.US,D,20241212,000000,30.35,30.35,30.3019,30.305,1488,0
+SPTB.US,D,20241213,000000,30.24,30.24,30.2052,30.2052,2115,0
+SPTB.US,D,20241216,000000,30.22,30.24,30.2,30.24,2447,0
+SPTB.US,D,20241217,000000,30.25,30.25,30.22,30.2257,4245,0
+SPTB.US,D,20241218,000000,30.225,30.25,30.058,30.058,18909,0
+SPTB.US,D,20241219,000000,29.865,29.88,29.8286,29.8619,4156,0
+SPTB.US,D,20241220,000000,29.93,29.99,29.92,29.94,6954,0
+SPTB.US,D,20241223,000000,29.91,29.91,29.81,29.8381,2891,0
+SPTB.US,D,20241224,000000,29.81,29.8566,29.78,29.8566,1741,0
+SPTB.US,D,20241226,000000,29.795,29.8711,29.795,29.8711,2584,0
+SPTB.US,D,20241227,000000,29.86,29.86,29.8141,29.8141,3255,0
+SPTB.US,D,20241230,000000,29.925,29.9397,29.915,29.9236,1083,0
+SPTB.US,D,20241231,000000,29.975,29.975,29.89,29.905,64869,0
+SPTB.US,D,20250102,000000,29.98,29.98,29.91,29.915,3834,0
+SPTB.US,D,20250103,000000,29.925,29.9254,29.88,29.885,4264,0
+SPTB.US,D,20250106,000000,29.8491,29.875,29.84,29.8594,41825,0
+SPTB.US,D,20250107,000000,29.82,29.82,29.7427,29.7614,20085,0
+SPTB.US,D,20250108,000000,29.7504,29.77,29.74,29.7697,5430,0
+SPTB.US,D,20250110,000000,29.706,29.71,29.61,29.65,14697,0
+SPTB.US,D,20250113,000000,29.61,29.64,29.605,29.605,11788,0
+SPTB.US,D,20250114,000000,29.61,29.62,29.5962,29.6014,5209,0
+SPTB.US,D,20250115,000000,29.8143,29.8599,29.78,29.79,4955,0
+SPTB.US,D,20250116,000000,29.8,29.93,29.8,29.905,14058,0
+SPTB.US,D,20250117,000000,29.915,29.9599,29.89,29.915,3665,0
+SPTB.US,D,20250121,000000,29.98,30,29.951,29.99,5547,0
+SPTB.US,D,20250122,000000,29.97,29.99,29.91,29.92,5122,0
+SPTB.US,D,20250123,000000,29.8301,29.93,29.8301,29.87,2115,0
+SPTB.US,D,20250124,000000,29.94,29.94,29.89,29.905,7118,0
+SPTB.US,D,20250127,000000,30.04,30.075,30.02,30.04,4816,0
+SPTB.US,D,20250128,000000,30.0399,30.0799,30.0399,30.05,1017,0
+SPTB.US,D,20250129,000000,30.095,30.095,29.995,30.035,2424,0
+SPTB.US,D,20250130,000000,30.1222,30.1222,30.061,30.085,2315,0
+SPTB.US,D,20250131,000000,30.1,30.1,30.0129,30.0129,919,0
+SPTB.US,D,20250203,000000,29.97,31.24,29.86,29.945,6371,0
+SPTB.US,D,20250204,000000,29.89,30.015,29.89,30.015,5812,0
+SPTB.US,D,20250205,000000,30.21,30.21,30.07,30.165,1465,0
+SPTB.US,D,20250206,000000,30.18,30.1858,30.121,30.155,9254,0
+SPTB.US,D,20250207,000000,30.07,30.11,30.0401,30.1033,2103,0
+SPTB.US,D,20250210,000000,30.08,30.12,30.0112,30.045,6926,0
+SPTB.US,D,20250211,000000,30.03,30.03,29.94,29.99,2046,0
+SPTB.US,D,20250212,000000,29.826,29.87,29.8,29.855,146634,0
+SPTB.US,D,20250213,000000,29.99,30.03,29.9,30.0126,24129,0
+SPTB.US,D,20250214,000000,30.15,30.15,30.09,30.111,3830,0
+SPTB.US,D,20250218,000000,30.07,30.07,29.99,29.99,1312,0
+SPTB.US,D,20250219,000000,30.0005,30.05,29.9794,30.02,3821,0
+SPTB.US,D,20250220,000000,30.02,30.1099,30,30.0637,674,0
+SPTB.US,D,20250221,000000,30.12,30.22,30.11,30.2,12729,0
+SPTB.US,D,20250224,000000,30.131,30.29,30.131,30.235,24803,0
+SPTB.US,D,20250225,000000,30.44,30.46,30.36,30.41,14086,0
+SPTB.US,D,20250226,000000,30.395,30.5,30.3819,30.485,31833,0
+SPTB.US,D,20250227,000000,30.4054,30.47,30.3914,30.4407,7877,0
+SPTB.US,D,20250228,000000,30.44,30.58,30.44,30.58,6022,0
+SPTB.US,D,20250303,000000,30.47,30.5801,30.44,30.5595,67924,0
+SPTB.US,D,20250304,000000,30.5801,30.6424,30.45,30.495,4041,0
+SPTB.US,D,20250305,000000,30.41,30.53,30.385,30.385,2731,0
+SPTB.US,D,20250306,000000,30.3325,30.48,30.29,30.37,3899,0
+SPTB.US,D,20250307,000000,30.4738,30.4738,30.3192,30.3192,7196,0
+SPTB.US,D,20250310,000000,30.52,30.53,30.44,30.4976,5612,0
+SPTB.US,D,20250311,000000,30.54,30.67,30.38,30.395,9522,0
+SPTB.US,D,20250312,000000,30.355,30.41,30.325,30.3435,6547,0
+SPTB.US,D,20250313,000000,30.35,30.45,30.25,30.42,59792,0
+SPTB.US,D,20250314,000000,30.36,30.3914,30.35,30.365,5578,0
+SPTB.US,D,20250317,000000,30.3975,30.405,30.35,30.375,5252,0
+SPTB.US,D,20250318,000000,30.355,30.4443,30.355,30.41,5027,0
+SPTB.US,D,20250319,000000,30.36,30.4675,30.33,30.43,5828,0
+SPTB.US,D,20250320,000000,30.58,30.58,30.5,30.52,6710,0
+SPTB.US,D,20250321,000000,30.525,30.525,30.47,30.4774,5598,0
+SPTB.US,D,20250324,000000,30.39,30.43,30.322,30.34,13830,0
+SPTB.US,D,20250325,000000,30.3358,30.395,30.3358,30.375,8342,0
+SPTB.US,D,20250326,000000,30.305,30.35,30.3,30.315,5517,0
+SPTB.US,D,20250327,000000,30.281,30.2913,30.26,30.2913,4441,0
+SPTB.US,D,20250328,000000,30.4583,30.489,30.4583,30.485,19201,0
+SPTB.US,D,20250331,000000,30.5645,30.57,30.5,30.5556,7511,0
+SPTB.US,D,20250401,000000,30.59,30.61,30.53,30.53,11696,0
+SPTB.US,D,20250402,000000,30.54,30.6,30.45,30.4905,5609,0
+SPTB.US,D,20250403,000000,30.755,30.7958,30.6901,30.7188,7772,0
+SPTB.US,D,20250404,000000,30.9254,31,30.8213,30.8213,4878,0
+SPTB.US,D,20250407,000000,30.69,30.7,30.4997,30.4997,35174,0
+SPTB.US,D,20250408,000000,30.4039,30.5315,30.37,30.3965,4406,0
+SPTB.US,D,20250409,000000,30.19,30.2842,30.1227,30.2842,2439,0
+SPTB.US,D,20250410,000000,30.298,30.298,30.14,30.155,12660,0
+SPTB.US,D,20250411,000000,30.02,30.0729,29.9398,30.0729,17791,0
+SPTB.US,D,20250414,000000,30.165,30.2595,30.14,30.225,24377,0
+SPTB.US,D,20250415,000000,30.248,30.3188,30.248,30.275,1848,0
+SPTB.US,D,20250416,000000,30.3002,30.3762,30.3,30.3762,9018,0
+SPTB.US,D,20250417,000000,30.26,30.31,30.26,30.295,5687,0
+SPTB.US,D,20250421,000000,30.3,30.3,30.1949,30.1949,12319,0
+SPTB.US,D,20250422,000000,30.26,30.2632,30.2,30.2,7246,0
+SPTB.US,D,20250423,000000,30.4342,30.4342,30.24,30.24,6785,0
+SPTB.US,D,20250424,000000,30.3326,30.355,30.3159,30.355,1433,0
+SPTB.US,D,20250425,000000,30.42,30.455,30.42,30.4455,5401,0
+SPTB.US,D,20250428,000000,30.47,30.56,30.465,30.5515,6939,0
+SPTB.US,D,20250429,000000,30.6,30.6405,30.53,30.6405,2648,0
+SPTB.US,D,20250430,000000,30.64,30.68,30.6168,30.6701,3282,0
+SPTB.US,D,20250501,000000,30.43,30.4465,30.39,30.4298,6925,0
+SPTB.US,D,20250502,000000,30.2603,30.28,30.26,30.28,8645,0
+SPTB.US,D,20250505,000000,30.22,30.24,30.21,30.24,8628,0
+SPTB.US,D,20250506,000000,30.22,30.295,30.21,30.295,5869,0
+SPTB.US,D,20250507,000000,30.3301,30.357,30.32,30.357,2540,0
+SPTB.US,D,20250508,000000,30.31,30.33,30.1871,30.2,2913,0
+SPTB.US,D,20250509,000000,30.245,30.245,30.191,30.195,3748,0
+SPTB.US,D,20250512,000000,30.0892,30.12,30.04,30.055,7403,0
+SPTB.US,D,20250513,000000,30.0549,30.07,30,30.0244,2670,0
+SPTB.US,D,20250514,000000,30,30.01,29.94,29.949,16329,0
+SPTB.US,D,20250515,000000,30.01,30.09,30.005,30.09,3485,0
+SPTB.US,D,20250516,000000,30.12,30.12,30.1,30.1,1675,0
+SPTB.US,D,20250519,000000,30.014,30.0883,30.014,30.0883,711,0
+SPTB.US,D,20250520,000000,30.03,30.06,30.03,30.0422,7669,0
+SPTB.US,D,20250521,000000,29.94,29.9654,29.89,29.895,2092,0
+SPTB.US,D,20250522,000000,29.88,29.9627,29.88,29.9627,6671,0
+SPTB.US,D,20250523,000000,30.0299,32.58,29.98,29.98,2502,0
+SPTB.US,D,20250527,000000,30.07,30.14,30.06,30.1165,4356,0
+SPTB.US,D,20250528,000000,30.08,30.08,30.05,30.0551,506,0
+SPTB.US,D,20250529,000000,30.12,30.19,30.11,30.1594,4829,0
+SPTB.US,D,20250530,000000,30.214,30.22,30.17,30.2093,3816,0
+SPTB.US,D,20250602,000000,30.05,30.0559,29.9895,30.02,4163,0
+SPTB.US,D,20250603,000000,30.0792,30.0792,29.985,29.998,9952,0
+SPTB.US,D,20250604,000000,30.081,30.2,30.081,30.1798,5287,0
+SPTB.US,D,20250605,000000,30.21,30.21,30.12,30.132,3928,0
+SPTB.US,D,20250606,000000,30.0035,30.02,29.9565,29.96,3217,0
+SPTB.US,D,20250609,000000,29.98,30.01,29.96,29.995,2026,0
+SPTB.US,D,20250610,000000,30.02,30.05,30.02,30.03,1673,0
+SPTB.US,D,20250611,000000,30.07,30.13,30.07,30.12,1878,0
+SPTB.US,D,20250612,000000,30.21,30.2305,30.185,30.2305,521,0
+SPTB.US,D,20250613,000000,30.15,30.15,30.1005,30.1444,4237,0
+SPTB.US,D,20250616,000000,30.1029,30.16,30.0503,30.0676,2562,0
+SPTB.US,D,20250617,000000,30.1095,30.18,30.1095,30.18,2776,0
+SPTB.US,D,20250618,000000,30.225,30.26,30.1925,30.1925,3173,0
+SPTB.US,D,20250620,000000,30.1553,30.225,30.1505,30.2052,4173,0
+SPTB.US,D,20250623,000000,30.315,30.345,30.285,30.285,2196,0
+SPTB.US,D,20250624,000000,30.28,30.3828,30.26,30.38,7326,0
+SPTB.US,D,20250625,000000,30.3162,30.3758,30.3162,30.3758,2512,0
+SPTB.US,D,20250626,000000,30.41,30.459,30.41,30.4469,8408,0
+SPTB.US,D,20250627,000000,30.4145,30.4363,30.3846,30.3961,1599,0
+SPTB.US,D,20250630,000000,30.43,30.51,30.4201,30.4979,14577,0
+SPTB.US,D,20250701,000000,30.3655,30.3655,30.32,30.3474,2699,0
+SPTB.US,D,20250702,000000,30.29,30.3199,30.285,30.3033,1132,0
+SPTB.US,D,20250703,000000,30.225,30.2492,30.22,30.2271,2158,0
+SPTB.US,D,20250707,000000,30.1798,30.1798,30.1171,30.145,4371,0
+SPTB.US,D,20250708,000000,30.08,30.125,30.07,30.125,9812,0
+SPTB.US,D,20250709,000000,30.1632,30.24,30.1431,30.2348,4949,0
+SPTB.US,D,20250710,000000,30.1918,30.25,30.1918,30.25,3958,0
+SPTB.US,D,20250711,000000,30.16,30.16,30.12,30.13,2535,0
+SPTB.US,D,20250714,000000,30.14,30.14,30.0878,30.125,5436,0
+SPTB.US,D,20250715,000000,30.08,30.16,30.0208,30.025,4094,0
+SPTB.US,D,20250716,000000,30.085,30.11,30.04,30.1,5359,0
+SPTB.US,D,20250717,000000,30.12,30.12,30.0699,30.075,3199,0
+SPTB.US,D,20250718,000000,30.1435,30.1599,30.11,30.125,3825,0
+SPTB.US,D,20250721,000000,30.23,30.2582,30.2245,30.2376,4775,0
+SPTB.US,D,20250722,000000,30.26,30.3,30.26,30.275,3362,0
+SPTB.US,D,20250723,000000,30.25,30.25,30.19,30.2,6196,0
+SPTB.US,D,20250724,000000,30.1499,30.2099,30.14,30.1652,4325,0
+SPTB.US,D,20250725,000000,30.166,30.225,30.166,30.225,3211,0
+SPTB.US,D,20250728,000000,30.19,30.19,30.1708,30.175,2840,0
+SPTB.US,D,20250729,000000,30.3038,30.326,30.275,30.326,676,0
+SPTB.US,D,20250730,000000,30.2595,30.28,30.2424,30.2424,1219,0
+SPTB.US,D,20250731,000000,30.285,30.2999,30.261,30.2652,1299,0
+SPTB.US,D,20250801,000000,30.381,30.43,30.381,30.43,1290,0
+SPTB.US,D,20250804,000000,30.4,30.45,30.3817,30.44,3335,0
+SPTB.US,D,20250805,000000,30.43,30.4492,30.43,30.445,2088,0
+SPTB.US,D,20250806,000000,30.4295,30.43,30.384,30.42,3073,0
+SPTB.US,D,20250807,000000,30.4488,30.4488,30.399,30.4,5452,0
+SPTB.US,D,20250808,000000,30.3514,30.3599,30.33,30.345,5701,0
+SPTB.US,D,20250811,000000,30.3675,30.4,30.35,30.36,20686,0
+SPTB.US,D,20250812,000000,30.32,30.34,30.32,30.34,5858,0
+SPTB.US,D,20250813,000000,30.419,30.455,30.419,30.4347,22420,0
+SPTB.US,D,20250814,000000,30.399,30.399,30.34,30.345,7524,0
+SPTB.US,D,20250815,000000,30.3394,30.3394,30.2816,30.295,1834,0
+SPTB.US,D,20250818,000000,30.3,30.3,30.275,30.275,921,0
+SPTB.US,D,20250819,000000,30.3192,30.3392,30.3192,30.339,2181,0
+SPTB.US,D,20250820,000000,30.33,30.385,30.33,30.3621,8098,0
+SPTB.US,D,20250821,000000,30.34,30.34,30.273,30.295,1239,0
+SPTB.US,D,20250822,000000,30.34,30.45,30.34,30.425,9344,0
+SPTB.US,D,20250825,000000,30.39,30.4,30.37,30.395,4356,0
+SPTB.US,D,20250826,000000,30.38,30.43,30.362,30.42,5148,0
+SPTB.US,D,20250827,000000,30.38,30.4567,30.3701,30.45,5563,0
+SPTB.US,D,20250828,000000,30.45,30.5008,30.45,30.4902,1389,0
+SPTB.US,D,20250829,000000,30.48,30.495,30.4672,30.4887,4334,0
+SPTB.US,D,20250902,000000,30.29,30.35,30.2701,30.3,9916,0
+SPTB.US,D,20250903,000000,30.395,30.42,30.385,30.3949,4548,0
+SPTB.US,D,20250904,000000,30.43,30.479,30.4279,30.475,2198,0
+SPTB.US,D,20250905,000000,30.62,30.6647,30.62,30.63,7701,0
+SPTB.US,D,20250908,000000,30.69,30.7265,30.68,30.725,8545,0
+SPTB.US,D,20250909,000000,30.68,30.6801,30.6565,30.665,7995,0
+SPTB.US,D,20250910,000000,30.677,30.7354,30.677,30.71,1063,0
+SPTB.US,D,20250911,000000,30.7664,30.787,30.75,30.75,9256,0
+SPTB.US,D,20250912,000000,30.681,30.713,30.667,30.69,5531,0
+SPTB.US,D,20250915,000000,30.7397,30.7667,30.7362,30.7362,1700,0
+SPTB.US,D,20250916,000000,30.76,30.78,30.76,30.7651,9267,0
+SPTB.US,D,20250917,000000,30.78,30.85,30.7,30.71,5119,0
+SPTB.US,D,20250918,000000,30.63,30.66,30.625,30.635,12306,0
+SPTB.US,D,20250919,000000,30.62,30.635,30.6063,30.635,35169,0
+SPTB.US,D,20250922,000000,30.61,30.6155,30.6,30.6,11014,0
+SPTB.US,D,20250923,000000,30.63,30.66,30.6,30.66,6843,0
+SPTB.US,D,20250924,000000,30.61,30.63,30.59,30.59,2525,0
+SPTB.US,D,20250925,000000,30.55,30.5638,30.5365,30.5638,1513,0
+SPTB.US,D,20250926,000000,30.57,30.59,30.547,30.5635,4313,0
+SPTB.US,D,20250929,000000,30.6,30.6498,30.53,30.6297,43073,0
+SPTB.US,D,20250930,000000,30.68,30.68,30.6184,30.6184,5923,0
+SPTB.US,D,20251001,000000,30.6235,30.6235,30.56,30.59,1355,0
+SPTB.US,D,20251002,000000,30.59,30.63,30.59,30.6188,1371,0
+SPTB.US,D,20251003,000000,30.62,30.63,30.57,30.5702,11816,0
+SPTB.US,D,20251006,000000,30.5188,30.56,30.5097,30.52,6229,0
+SPTB.US,D,20251007,000000,30.5372,30.5945,30.525,30.5695,5332,0
+SPTB.US,D,20251008,000000,30.6,30.6,30.56,30.58,5314,0
+SPTB.US,D,20251009,000000,30.5501,30.57,30.55,30.57,11405,0
+SPTB.US,D,20251010,000000,30.65,30.75,30.647,30.74,10398,0
+SPTB.US,D,20251013,000000,30.74,30.74,30.71,30.73,3037,0
+SPTB.US,D,20251014,000000,30.74,30.79,30.74,30.79,8019,0
+SPTB.US,D,20251015,000000,30.815,30.815,30.74,30.756,6307,0
+SPTB.US,D,20251016,000000,30.76,30.88,30.7403,30.8734,25327,0
+SPTB.US,D,20251017,000000,30.815,30.84,30.8088,30.84,16410,0
+SPTB.US,D,20251020,000000,30.86,30.8758,30.8527,30.865,7495,0
+SPTB.US,D,20251021,000000,30.94,30.94,30.915,30.915,7847,0
+SPTB.US,D,20251022,000000,30.92,30.939,30.8854,30.925,9457,0
+SPTB.US,D,20251023,000000,30.885,30.93,30.845,30.845,11304,0
+SPTB.US,D,20251024,000000,30.8742,30.95,30.8395,30.86,10429,0
+SPTB.US,D,20251027,000000,30.82,30.89,30.811,30.875,12676,0
+SPTB.US,D,20251028,000000,30.88,30.91,30.8788,30.9,7478,0
+SPTB.US,D,20251029,000000,30.89,30.89,30.76,30.76,4864,0
+SPTB.US,D,20251030,000000,30.72,30.75,30.7051,30.74,49612,0
+SPTB.US,D,20251031,000000,30.725,30.74,30.7024,30.7148,9934,0
+SPTB.US,D,20251103,000000,30.5787,30.59,30.56,30.585,3869,0
+SPTB.US,D,20251104,000000,30.62,30.64,30.619,30.64,12634,0
+SPTB.US,D,20251105,000000,30.53,30.59,30.497,30.505,10102,0
+SPTB.US,D,20251106,000000,30.61,30.635,30.6,30.63,44805,0
+SPTB.US,D,20251107,000000,30.64,30.67,30.625,30.625,11158,0
+SPTB.US,D,20251110,000000,30.61,30.62,30.5875,30.61,33360,0
+SPTB.US,D,20251111,000000,30.7,30.7197,30.68,30.68,4425,0
+SPTB.US,D,20251112,000000,30.68,30.6875,30.665,30.675,7296,0
+SPTB.US,D,20251113,000000,30.64,30.64,30.6,30.6052,17256,0
+SPTB.US,D,20251114,000000,30.6376,30.67,30.56,30.565,11165,0
+SPTB.US,D,20251117,000000,30.57,30.6,30.57,30.585,8447,0
+SPTB.US,D,20251118,000000,30.64,30.645,30.58,30.605,7952,0
+SPTB.US,D,20251119,000000,30.63,30.65,30.585,30.59,3869,0
+SPTB.US,D,20251120,000000,30.63,30.67,30.62,30.655,1305444,0
+SPTB.US,D,20251121,000000,30.73,30.73,30.67,30.7,101829,0
+SPTB.US,D,20251124,000000,30.74,30.76,30.72,30.75,19137,0
+SPTB.US,D,20251125,000000,30.785,30.83,30.785,30.8,25281,0
+SPTB.US,D,20251126,000000,30.78,30.83,30.7735,30.82,24003,0
+SPTB.US,D,20251128,000000,30.82,30.82,30.77,30.8003,5886,0
+SPTB.US,D,20251201,000000,30.56,30.58,30.5535,30.56,10047,0
+SPTB.US,D,20251202,000000,30.56,30.5858,30.48,30.58,25781,0
+SPTB.US,D,20251203,000000,30.61,30.63,30.5842,30.625,12825,0
+SPTB.US,D,20251204,000000,30.5888,30.59,30.545,30.5451,8379,0
+SPTB.US,D,20251205,000000,30.5486,30.56,30.49,30.49,37778,0
+SPTB.US,D,20251208,000000,30.49,30.49,30.4289,30.465,12918,0
+SPTB.US,D,20251209,000000,30.5,30.51,30.43,30.44,23642,0
+SPTB.US,D,20251210,000000,30.44,30.52,30.43,30.52,22801,0
+SPTB.US,D,20251211,000000,30.57,30.58,30.51,30.51,12048,0
+SPTB.US,D,20251212,000000,30.45,30.46,30.4403,30.45,8272,0
+SPTB.US,D,20251215,000000,30.5035,30.51,30.4635,30.47,13370,0
+SPTB.US,D,20251216,000000,30.5145,30.54,30.46,30.53,15889,0
+SPTB.US,D,20251217,000000,30.5165,30.54,30.51,30.5255,16787,0
+SPTB.US,D,20251218,000000,30.4801,30.49,30.455,30.4755,14951,0
+SPTB.US,D,20251219,000000,30.45,30.4611,30.42,30.4315,10945,0
+SPTB.US,D,20251222,000000,30.415,30.42,30.395,30.405,17641,0
+SPTB.US,D,20251223,000000,30.355,30.4099,30.35,30.405,23795,0
+SPTB.US,D,20251224,000000,30.425,30.47,30.425,30.47,3596,0
+SPTB.US,D,20251226,000000,30.5044,30.505,30.4517,30.4774,5891,0
+SPTB.US,D,20251229,000000,30.5055,30.52,30.495,30.52,12554,0
+SPTB.US,D,20251230,000000,30.4883,30.52,30.4828,30.505,16551,0
+SPTB.US,D,20251231,000000,30.4972,30.51,30.42,30.425,26282,0
+SPTB.US,D,20260102,000000,30.4368,30.46,30.41,30.422,18952,0
+SPTB.US,D,20260105,000000,30.45,30.49,30.45,30.47,14312,0
+SPTB.US,D,20260106,000000,30.4545,30.47,30.425,30.47,17620,0
+SPTB.US,D,20260107,000000,30.525,30.535,30.485,30.52,34242,0
+SPTB.US,D,20260108,000000,30.465,30.4752,30.45,30.46,22705,0
+SPTB.US,D,20260109,000000,30.42,30.49,30.42,30.49,30849,0
+SPTB.US,D,20260112,000000,30.4388,30.485,30.4388,30.47,12067,0
+SPTB.US,D,20260113,000000,30.4754,30.5,30.465,30.485,14028,0
+SPTB.US,D,20260114,000000,30.52,30.56,30.52,30.54,15898,0
+SPTB.US,D,20260115,000000,30.54,30.56,30.51,30.515,16448,0
+SPTB.US,D,20260116,000000,30.485,30.5,30.435,30.44,10401,0
+SPTB.US,D,20260120,000000,30.3365,30.37,30.3301,30.345,28134,0
+SPTB.US,D,20260121,000000,30.355,30.41,30.3454,30.401,11481,0
+SPTB.US,D,20260122,000000,30.39,30.43,30.375,30.42,18991,0
+SPTB.US,D,20260123,000000,30.43,30.46,30.4134,30.46,8164,0
+SPTB.US,D,20260126,000000,30.4915,30.5,30.4846,30.495,32592,0
+SPTB.US,D,20260127,000000,30.495,30.495,30.4633,30.465,9367,0
+SPTB.US,D,20260128,000000,30.4401,30.45,30.42,30.44,6577,0
+SPTB.US,D,20260129,000000,30.43,30.48,30.4,30.47,34324,0
+SPTB.US,D,20260130,000000,30.45,30.4866,30.45,30.46,20575,0
+SPTB.US,D,20260202,000000,30.3166,30.35,30.2901,30.2935,15921,0
+SPTB.US,D,20260203,000000,30.2899,30.32,30.2832,30.315,12445,0
+SPTB.US,D,20260204,000000,30.305,30.32,30.3,30.315,17050,0
+SPTB.US,D,20260205,000000,30.37,30.45,30.37,30.4399,24583,0
+SPTB.US,D,20260206,000000,30.42,30.46,30.4131,30.44,13377,0
+SPTB.US,D,20260209,000000,30.43,30.46,30.4299,30.455,19843,0
+SPTB.US,D,20260210,000000,30.54,30.5684,30.54,30.56,16941,0
+SPTB.US,D,20260211,000000,30.48,30.54,30.48,30.5,17307,0
+SPTB.US,D,20260212,000000,30.5387,30.64,30.53,30.64,32245,0
+SPTB.US,D,20260213,000000,30.71,30.74,30.7099,30.73,16946,0
+SPTB.US,D,20260217,000000,30.74,30.76,30.725,30.73,39970,0
+SPTB.US,D,20260218,000000,30.7,30.71,30.68,30.68,29342,0
diff --git a/daily/us/nyse stocks/2/spxc.us.txt b/daily/us/nyse stocks/2/spxc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3980e7c28a12e9317ef5631ac7ce8bb0da1607c0
--- /dev/null
+++ b/daily/us/nyse stocks/2/spxc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXC.US,D,20050225,000000,10.141,10.329,10.129,10.314,1192106,0
+SPXC.US,D,20050228,000000,10.314,10.541,10.314,10.487,3240924,0
+SPXC.US,D,20050301,000000,11.283,11.283,10.708,10.741,9815740,0
+SPXC.US,D,20050302,000000,10.682,10.894,10.576,10.604,5884518,0
+SPXC.US,D,20050303,000000,10.188,10.317,9.648,9.705,19113535,0
+SPXC.US,D,20050304,000000,9.764,10.536,9.764,10.395,12393527,0
+SPXC.US,D,20050307,000000,10.404,10.682,10.329,10.562,4436417,0
+SPXC.US,D,20050308,000000,10.529,10.628,10.446,10.517,4983228,0
+SPXC.US,D,20050309,000000,10.494,10.567,10.435,10.482,4056464,0
+SPXC.US,D,20050310,000000,10.477,10.515,10.27,10.326,2520481,0
+SPXC.US,D,20050311,000000,10.353,10.491,10.291,10.383,2320517,0
+SPXC.US,D,20050314,000000,10.341,10.397,10.188,10.27,2898747,0
+SPXC.US,D,20050315,000000,10.317,10.383,10.211,10.362,2665252,0
+SPXC.US,D,20050316,000000,10.364,10.381,10.195,10.282,4573552,0
+SPXC.US,D,20050317,000000,10.27,10.27,10.07,10.126,3341116,0
+SPXC.US,D,20050318,000000,10.129,10.166,10.058,10.164,3262153,0
+SPXC.US,D,20050321,000000,10.082,10.312,10.07,10.166,2962843,0
+SPXC.US,D,20050322,000000,10.117,10.258,10.117,10.218,3359788,0
+SPXC.US,D,20050323,000000,10.164,10.289,10.119,10.139,1700700,0
+SPXC.US,D,20050324,000000,10.145,10.204,10.098,10.129,1876031,0
+SPXC.US,D,20050328,000000,10.27,10.4,10.247,10.362,4225001,0
+SPXC.US,D,20050329,000000,10.282,10.331,10.027,10.032,2933135,0
+SPXC.US,D,20050330,000000,10.058,10.213,10.058,10.164,1723628,0
+SPXC.US,D,20050331,000000,10.117,10.289,10.114,10.195,1905746,0
+SPXC.US,D,20050401,000000,10.223,10.228,10.013,10.03,1541919,0
+SPXC.US,D,20050404,000000,10.011,10.013,9.872,9.94,2666951,0
+SPXC.US,D,20050405,000000,9.961,10.188,9.792,9.806,3639557,0
+SPXC.US,D,20050406,000000,9.775,10.009,9.686,9.898,2978548,0
+SPXC.US,D,20050407,000000,9.975,10.056,9.9,9.987,1455745,0
+SPXC.US,D,20050408,000000,10.007,10.007,9.813,9.846,1841222,0
+SPXC.US,D,20050411,000000,9.87,10.058,9.863,9.952,2772651,0
+SPXC.US,D,20050412,000000,9.964,10.044,9.822,9.945,2508171,0
+SPXC.US,D,20050413,000000,9.886,9.886,9.681,9.716,2451286,0
+SPXC.US,D,20050414,000000,9.764,9.764,9.599,9.604,2412228,0
+SPXC.US,D,20050415,000000,9.604,9.604,9.2808,9.3747,3535552,0
+SPXC.US,D,20050418,000000,9.377,9.516,9.3279,9.3936,3216732,0
+SPXC.US,D,20050419,000000,9.4694,9.4694,9.3679,9.4218,2996814,0
+SPXC.US,D,20050420,000000,9.4694,9.4807,9.2783,9.2876,2231789,0
+SPXC.US,D,20050421,000000,9.3747,9.4102,9.3065,9.3747,2526855,0
+SPXC.US,D,20050422,000000,9.3868,9.512,9.349,9.45,2663973,0
+SPXC.US,D,20050425,000000,9.455,9.4694,9.3513,9.4034,2417739,0
+SPXC.US,D,20050426,000000,9.4034,9.4057,9.0967,9.1886,4256412,0
+SPXC.US,D,20050427,000000,9.1886,9.2644,8.9109,9.2221,2792189,0
+SPXC.US,D,20050428,000000,9.2173,9.2173,9.0665,9.0874,1319039,0
+SPXC.US,D,20050429,000000,9.1161,9.1231,8.9391,9.1136,1299510,0
+SPXC.US,D,20050502,000000,9.1982,9.2287,9.0735,9.1652,1272344,0
+SPXC.US,D,20050503,000000,9.0851,9.1725,9.0403,9.137,2911478,0
+SPXC.US,D,20050504,000000,9.563,9.817,9.3747,9.707,10136680,0
+SPXC.US,D,20050505,000000,9.705,9.707,9.578,9.584,4980257,0
+SPXC.US,D,20050506,000000,9.775,9.799,9.707,9.782,4337083,0
+SPXC.US,D,20050509,000000,9.782,9.971,9.747,9.964,5204825,0
+SPXC.US,D,20050510,000000,9.947,9.99,9.785,9.804,4668224,0
+SPXC.US,D,20050511,000000,9.785,9.938,9.775,9.893,3069829,0
+SPXC.US,D,20050512,000000,9.865,9.936,9.726,9.726,2965821,0
+SPXC.US,D,20050513,000000,9.639,9.686,9.342,9.455,4491614,0
+SPXC.US,D,20050516,000000,9.4737,9.775,9.4737,9.759,2491608,0
+SPXC.US,D,20050517,000000,9.7,9.938,9.658,9.921,2928886,0
+SPXC.US,D,20050518,000000,9.931,10.183,9.905,10.168,4551898,0
+SPXC.US,D,20050519,000000,10.185,10.376,10.148,10.303,2952232,0
+SPXC.US,D,20050520,000000,10.303,10.371,10.23,10.36,2554870,0
+SPXC.US,D,20050523,000000,10.348,10.576,10.336,10.548,3134354,0
+SPXC.US,D,20050524,000000,10.416,10.435,10.317,10.367,1976649,0
+SPXC.US,D,20050525,000000,10.367,10.367,10.19,10.223,2341750,0
+SPXC.US,D,20050526,000000,10.23,10.43,10.228,10.421,2020802,0
+SPXC.US,D,20050527,000000,10.449,10.491,10.411,10.432,1588614,0
+SPXC.US,D,20050531,000000,10.451,10.498,10.428,10.461,5771594,0
+SPXC.US,D,20050601,000000,10.508,10.595,10.461,10.487,1918064,0
+SPXC.US,D,20050602,000000,10.454,10.624,10.442,10.607,2931432,0
+SPXC.US,D,20050603,000000,10.595,10.631,10.569,10.602,1932066,0
+SPXC.US,D,20050606,000000,10.604,10.737,10.576,10.663,2544255,0
+SPXC.US,D,20050607,000000,10.663,10.717,10.56,10.567,2555291,0
+SPXC.US,D,20050608,000000,10.64,10.64,10.496,10.508,4342177,0
+SPXC.US,D,20050609,000000,10.522,10.569,10.362,10.402,3918912,0
+SPXC.US,D,20050610,000000,10.456,10.494,10.404,10.411,3031191,0
+SPXC.US,D,20050613,000000,10.411,10.496,10.289,10.341,3592012,0
+SPXC.US,D,20050614,000000,10.341,10.44,10.27,10.331,2704307,0
+SPXC.US,D,20050615,000000,10.388,10.475,10.367,10.437,1571638,0
+SPXC.US,D,20050616,000000,10.43,10.522,10.423,10.522,829975,0
+SPXC.US,D,20050617,000000,10.574,10.656,10.541,10.597,2805774,0
+SPXC.US,D,20050620,000000,10.505,10.746,10.475,10.699,2035241,0
+SPXC.US,D,20050621,000000,10.692,10.843,10.692,10.8,3130971,0
+SPXC.US,D,20050622,000000,10.791,10.8,10.682,10.774,1412866,0
+SPXC.US,D,20050623,000000,10.774,10.913,10.774,10.821,3412864,0
+SPXC.US,D,20050624,000000,10.817,10.843,10.508,10.541,1992366,0
+SPXC.US,D,20050627,000000,10.543,10.595,10.43,10.59,2066655,0
+SPXC.US,D,20050628,000000,10.581,10.807,10.538,10.807,2008067,0
+SPXC.US,D,20050629,000000,10.786,10.873,10.75,10.869,2255993,0
+SPXC.US,D,20050630,000000,10.831,10.922,10.788,10.831,2366799,0
+SPXC.US,D,20050701,000000,10.859,10.869,10.762,10.852,1884097,0
+SPXC.US,D,20050705,000000,10.835,10.942,10.769,10.92,1383143,0
+SPXC.US,D,20050706,000000,10.882,10.953,10.878,10.88,2004660,0
+SPXC.US,D,20050707,000000,10.88,11.106,10.869,11.071,2309069,0
+SPXC.US,D,20050708,000000,11.047,11.276,11.038,11.24,2250473,0
+SPXC.US,D,20050711,000000,11.299,11.462,11.288,11.377,3988961,0
+SPXC.US,D,20050712,000000,11.366,11.389,11.259,11.297,1677346,0
+SPXC.US,D,20050713,000000,11.341,11.398,11.262,11.304,1600504,0
+SPXC.US,D,20050714,000000,11.33,11.377,11.283,11.295,2070055,0
+SPXC.US,D,20050715,000000,11.269,11.323,11.264,11.301,1557625,0
+SPXC.US,D,20050718,000000,11.304,11.368,11.283,11.311,1215456,0
+SPXC.US,D,20050719,000000,11.436,11.54,11.398,11.425,2378693,0
+SPXC.US,D,20050720,000000,11.389,11.587,11.389,11.573,1525368,0
+SPXC.US,D,20050721,000000,11.542,11.671,11.488,11.568,1620883,0
+SPXC.US,D,20050722,000000,11.638,11.801,11.638,11.799,2061553,0
+SPXC.US,D,20050725,000000,11.813,11.813,11.655,11.676,1640837,0
+SPXC.US,D,20050726,000000,11.698,11.742,11.594,11.709,1108894,0
+SPXC.US,D,20050727,000000,11.709,11.775,11.629,11.716,1752498,0
+SPXC.US,D,20050728,000000,11.714,11.764,11.625,11.636,2524309,0
+SPXC.US,D,20050729,000000,11.608,11.62,11.497,11.513,1941835,0
+SPXC.US,D,20050801,000000,11.521,11.643,11.521,11.589,1656125,0
+SPXC.US,D,20050802,000000,11.61,11.655,11.506,11.521,2636383,0
+SPXC.US,D,20050803,000000,11.377,11.377,10.27,10.388,18063666,0
+SPXC.US,D,20050804,000000,10.331,10.371,10.2,10.27,6673734,0
+SPXC.US,D,20050805,000000,10.249,10.444,10.247,10.39,6803645,0
+SPXC.US,D,20050808,000000,10.378,10.48,10.336,10.395,5442569,0
+SPXC.US,D,20050809,000000,10.39,10.619,10.343,10.59,4475480,0
+SPXC.US,D,20050810,000000,10.59,10.692,10.585,10.685,8147305,0
+SPXC.US,D,20050811,000000,10.708,10.732,10.656,10.685,3735508,0
+SPXC.US,D,20050812,000000,10.678,10.708,10.428,10.555,3087238,0
+SPXC.US,D,20050815,000000,10.529,10.635,10.43,10.611,3123319,0
+SPXC.US,D,20050816,000000,10.614,10.614,10.364,10.367,3404799,0
+SPXC.US,D,20050817,000000,10.4,10.48,10.338,10.468,2829552,0
+SPXC.US,D,20050818,000000,10.47,10.47,10.338,10.348,1756318,0
+SPXC.US,D,20050819,000000,10.407,10.597,10.376,10.553,1705787,0
+SPXC.US,D,20050822,000000,10.611,10.737,10.597,10.626,2255572,0
+SPXC.US,D,20050823,000000,10.647,10.717,10.536,10.538,2671192,0
+SPXC.US,D,20050824,000000,10.541,10.675,10.534,10.569,2255572,0
+SPXC.US,D,20050825,000000,10.656,10.67,10.548,10.645,2881342,0
+SPXC.US,D,20050826,000000,10.576,10.604,10.463,10.59,1398014,0
+SPXC.US,D,20050829,000000,10.581,10.611,10.531,10.583,1694755,0
+SPXC.US,D,20050830,000000,10.59,10.67,10.564,10.607,3075349,0
+SPXC.US,D,20050831,000000,10.6,10.727,10.581,10.727,2450429,0
+SPXC.US,D,20050901,000000,10.764,10.812,10.734,10.767,2651667,0
+SPXC.US,D,20050902,000000,10.823,10.946,10.823,10.885,3175974,0
+SPXC.US,D,20050906,000000,10.882,10.927,10.845,10.899,2481851,0
+SPXC.US,D,20050907,000000,10.894,11.09,10.864,11.031,2859684,0
+SPXC.US,D,20050908,000000,11.017,11.094,10.988,11.008,1926551,0
+SPXC.US,D,20050909,000000,11.052,11.257,11.04,11.127,2115904,0
+SPXC.US,D,20050912,000000,11.125,11.163,11.073,11.118,2464434,0
+SPXC.US,D,20050913,000000,11.118,11.134,11.071,11.092,2415190,0
+SPXC.US,D,20050914,000000,11.094,11.13,10.838,11,2364683,0
+SPXC.US,D,20050915,000000,11,11.078,10.993,11.014,1513058,0
+SPXC.US,D,20050916,000000,11.036,11.083,11.01,11.01,2197833,0
+SPXC.US,D,20050919,000000,11.012,11.116,11.012,11.057,2051359,0
+SPXC.US,D,20050920,000000,11.059,11.149,10.993,11.005,1809378,0
+SPXC.US,D,20050921,000000,10.977,10.977,10.619,10.661,2941197,0
+SPXC.US,D,20050922,000000,10.694,10.835,10.611,10.784,1842917,0
+SPXC.US,D,20050923,000000,10.737,10.854,10.682,10.685,2604118,0
+SPXC.US,D,20050926,000000,10.732,10.737,10.525,10.715,3180632,0
+SPXC.US,D,20050927,000000,10.682,10.784,10.553,10.701,1999581,0
+SPXC.US,D,20050928,000000,10.741,10.786,10.621,10.67,1321164,0
+SPXC.US,D,20050929,000000,10.651,10.71,10.564,10.694,1329233,0
+SPXC.US,D,20050930,000000,10.658,10.869,10.637,10.823,1927833,0
+SPXC.US,D,20051003,000000,10.84,10.942,10.774,10.779,2651234,0
+SPXC.US,D,20051004,000000,10.8,10.882,10.764,10.767,1421781,0
+SPXC.US,D,20051005,000000,10.767,10.788,10.538,10.541,2241983,0
+SPXC.US,D,20051006,000000,10.564,10.576,10.393,10.553,4528544,0
+SPXC.US,D,20051007,000000,10.6,10.706,10.501,10.513,2523884,0
+SPXC.US,D,20051010,000000,10.515,10.588,10.44,10.531,1594559,0
+SPXC.US,D,20051011,000000,10.482,10.546,10.357,10.409,3203140,0
+SPXC.US,D,20051012,000000,10.383,10.498,10.312,10.369,2547226,0
+SPXC.US,D,20051013,000000,10.369,10.44,10.26,10.364,1982172,0
+SPXC.US,D,20051014,000000,10.369,10.456,10.282,10.442,2142219,0
+SPXC.US,D,20051017,000000,10.517,10.746,10.517,10.531,2884308,0
+SPXC.US,D,20051018,000000,10.531,10.553,10.482,10.501,1793673,0
+SPXC.US,D,20051019,000000,10.501,10.534,10.322,10.51,1855231,0
+SPXC.US,D,20051020,000000,10.423,10.494,10.296,10.329,2623648,0
+SPXC.US,D,20051021,000000,10.348,10.407,10.31,10.362,1841639,0
+SPXC.US,D,20051024,000000,10.407,10.557,10.407,10.458,1893011,0
+SPXC.US,D,20051025,000000,10.458,10.517,10.305,10.402,2472944,0
+SPXC.US,D,20051026,000000,10.404,10.473,10.314,10.371,3300354,0
+SPXC.US,D,20051027,000000,10.376,10.428,10.301,10.301,2714071,0
+SPXC.US,D,20051028,000000,10.331,10.395,10.284,10.364,2976856,0
+SPXC.US,D,20051031,000000,10.129,10.161,9.905,10.133,9472709,0
+SPXC.US,D,20051101,000000,10.098,10.15,10.032,10.129,4624071,0
+SPXC.US,D,20051102,000000,10.435,10.466,10.27,10.364,7564834,0
+SPXC.US,D,20051103,000000,10.647,10.784,10.513,10.572,6382926,0
+SPXC.US,D,20051104,000000,10.572,10.678,10.515,10.59,3996172,0
+SPXC.US,D,20051107,000000,10.635,10.658,10.55,10.6,1955849,0
+SPXC.US,D,20051108,000000,10.583,10.6,10.496,10.56,1639145,0
+SPXC.US,D,20051109,000000,10.487,10.562,10.444,10.541,1539370,0
+SPXC.US,D,20051110,000000,10.555,10.604,10.505,10.6,1781367,0
+SPXC.US,D,20051111,000000,10.611,10.68,10.583,10.668,1347479,0
+SPXC.US,D,20051114,000000,10.703,10.753,10.647,10.739,2024189,0
+SPXC.US,D,20051115,000000,10.739,10.769,10.651,10.678,2084902,0
+SPXC.US,D,20051116,000000,10.694,10.717,10.675,10.694,1709615,0
+SPXC.US,D,20051117,000000,10.746,10.951,10.746,10.934,4846963,0
+SPXC.US,D,20051118,000000,10.988,11.071,10.911,11.028,2999777,0
+SPXC.US,D,20051121,000000,11.047,11.12,10.934,11.12,2436419,0
+SPXC.US,D,20051122,000000,11.165,11.372,11.134,11.252,3870089,0
+SPXC.US,D,20051123,000000,11.252,11.306,11.2,11.224,1876881,0
+SPXC.US,D,20051125,000000,11.2,11.2,11.142,11.196,435142,0
+SPXC.US,D,20051128,000000,11.224,11.224,10.964,10.995,2067505,0
+SPXC.US,D,20051129,000000,11.043,11.233,11.028,11.21,1957961,0
+SPXC.US,D,20051130,000000,11.21,11.259,11.09,11.09,4841848,0
+SPXC.US,D,20051201,000000,11.13,11.227,11.047,11.2,2913602,0
+SPXC.US,D,20051202,000000,11.177,11.255,11.142,11.193,1272765,0
+SPXC.US,D,20051205,000000,11.224,11.229,11.094,11.208,2288265,0
+SPXC.US,D,20051206,000000,11.247,11.255,11.108,11.224,1961781,0
+SPXC.US,D,20051207,000000,11.235,11.295,11.134,11.208,1149215,0
+SPXC.US,D,20051208,000000,11.146,11.259,11.076,11.189,2539582,0
+SPXC.US,D,20051209,000000,11.203,11.281,11.172,11.231,1649335,0
+SPXC.US,D,20051212,000000,11.264,11.301,11.224,11.266,6041162,0
+SPXC.US,D,20051213,000000,11.271,11.304,11.229,11.243,1636167,0
+SPXC.US,D,20051214,000000,11.196,11.273,11.182,11.205,1369983,0
+SPXC.US,D,20051215,000000,11.189,11.259,11.165,11.224,1561453,0
+SPXC.US,D,20051216,000000,11.235,11.281,11.104,11.104,1509655,0
+SPXC.US,D,20051219,000000,11.09,11.09,10.823,10.861,2464867,0
+SPXC.US,D,20051220,000000,10.812,10.942,10.812,10.84,874553,0
+SPXC.US,D,20051221,000000,10.953,10.962,10.859,10.937,1355973,0
+SPXC.US,D,20051222,000000,10.913,11.01,10.894,10.986,1169602,0
+SPXC.US,D,20051223,000000,11.012,11.208,11.012,11.083,1414986,0
+SPXC.US,D,20051227,000000,11.13,11.177,11.031,11.049,1598387,0
+SPXC.US,D,20051228,000000,11.064,11.101,10.953,10.998,5422198,0
+SPXC.US,D,20051229,000000,11.043,11.071,10.981,11.036,1492246,0
+SPXC.US,D,20051230,000000,10.951,10.951,10.774,10.781,3405220,0
+SPXC.US,D,20060103,000000,10.84,10.866,10.692,10.814,3253238,0
+SPXC.US,D,20060104,000000,10.769,11.125,10.746,11,2364683,0
+SPXC.US,D,20060105,000000,11,11.049,10.847,10.901,2667797,0
+SPXC.US,D,20060106,000000,10.96,11.14,10.946,11.059,1459144,0
+SPXC.US,D,20060109,000000,11.021,11.193,11.021,11.071,2470808,0
+SPXC.US,D,20060110,000000,11.024,11.224,11.014,11.208,1840797,0
+SPXC.US,D,20060111,000000,11.235,11.262,11.142,11.172,1679046,0
+SPXC.US,D,20060112,000000,11.16,11.208,11.083,11.127,1541082,0
+SPXC.US,D,20060113,000000,11.113,11.198,11.071,11.101,1871782,0
+SPXC.US,D,20060117,000000,11.043,11.12,10.964,11.078,1529617,0
+SPXC.US,D,20060118,000000,11.069,11.123,10.97,11,2467841,0
+SPXC.US,D,20060119,000000,11.003,11.219,10.8,11.104,3781361,0
+SPXC.US,D,20060120,000000,11.116,11.142,10.962,10.977,2781574,0
+SPXC.US,D,20060123,000000,11.047,11.154,11,11.076,2997231,0
+SPXC.US,D,20060124,000000,11.12,11.278,11.12,11.252,2663973,0
+SPXC.US,D,20060125,000000,11.283,11.321,11.16,11.235,3500734,0
+SPXC.US,D,20060126,000000,11.238,11.262,11.186,11.215,3540222,0
+SPXC.US,D,20060127,000000,11.205,11.243,11.142,11.167,1920610,0
+SPXC.US,D,20060130,000000,11.154,11.255,11.142,11.229,2065377,0
+SPXC.US,D,20060131,000000,11.212,11.295,10.988,11.238,1668011,0
+SPXC.US,D,20060201,000000,11.233,11.264,11.146,11.175,1960510,0
+SPXC.US,D,20060202,000000,11.175,11.387,11.108,11.127,2391852,0
+SPXC.US,D,20060203,000000,11.106,11.151,11.066,11.081,1982589,0
+SPXC.US,D,20060206,000000,11.081,11.172,11.047,11.167,1579279,0
+SPXC.US,D,20060207,000000,11.165,11.2,11.087,11.094,1385692,0
+SPXC.US,D,20060208,000000,11.111,11.142,11.059,11.069,1866271,0
+SPXC.US,D,20060209,000000,11.054,11.099,10.981,11.01,1792819,0
+SPXC.US,D,20060210,000000,11,11.118,10.946,11.076,1292719,0
+SPXC.US,D,20060213,000000,11.026,11.132,11.026,11.059,1512204,0
+SPXC.US,D,20060214,000000,11.118,11.137,11.01,11.069,2410957,0
+SPXC.US,D,20060215,000000,11.092,11.172,11.045,11.071,2478873,0
+SPXC.US,D,20060216,000000,11.076,11.179,11.076,11.118,1289745,0
+SPXC.US,D,20060217,000000,11.134,11.255,11.087,11.165,2052217,0
+SPXC.US,D,20060221,000000,11.252,11.283,11.177,11.215,1191260,0
+SPXC.US,D,20060222,000000,11.273,11.363,11.259,11.318,4027162,0
+SPXC.US,D,20060223,000000,11.281,11.537,11.227,11.443,3193792,0
+SPXC.US,D,20060224,000000,11.459,11.681,11.429,11.622,3235829,0
+SPXC.US,D,20060227,000000,11.587,11.834,11.587,11.813,2721287,0
+SPXC.US,D,20060228,000000,11.73,11.777,11.568,11.601,2603689,0
+SPXC.US,D,20060301,000000,11.848,12.463,11.754,12.343,10313727,0
+SPXC.US,D,20060302,000000,12.237,12.326,12.135,12.171,4523453,0
+SPXC.US,D,20060303,000000,12.013,12.253,12.013,12.209,3291435,0
+SPXC.US,D,20060306,000000,12.187,12.187,12.079,12.084,2950119,0
+SPXC.US,D,20060307,000000,12.067,12.067,11.912,11.98,1783054,0
+SPXC.US,D,20060308,000000,11.872,12.062,11.827,12.001,2143065,0
+SPXC.US,D,20060309,000000,11.966,12.143,11.966,12.072,1807254,0
+SPXC.US,D,20060310,000000,12.055,12.298,12.055,12.221,1850557,0
+SPXC.US,D,20060313,000000,12.18,12.39,12.168,12.216,1774564,0
+SPXC.US,D,20060314,000000,12.227,12.475,12.166,12.444,1706216,0
+SPXC.US,D,20060315,000000,12.458,12.529,12.38,12.524,2196984,0
+SPXC.US,D,20060316,000000,12.536,12.614,12.479,12.558,2111230,0
+SPXC.US,D,20060317,000000,12.555,12.555,12.38,12.479,2887282,0
+SPXC.US,D,20060320,000000,12.291,12.531,12.291,12.517,2095100,0
+SPXC.US,D,20060321,000000,12.508,12.555,12.428,12.484,1994470,0
+SPXC.US,D,20060322,000000,12.414,12.699,12.414,12.677,2730622,0
+SPXC.US,D,20060323,000000,12.644,12.715,12.597,12.644,1273194,0
+SPXC.US,D,20060324,000000,12.628,12.722,12.628,12.72,1336023,0
+SPXC.US,D,20060327,000000,12.72,12.72,12.616,12.717,1289745,0
+SPXC.US,D,20060328,000000,12.658,12.743,12.553,12.574,1117817,0
+SPXC.US,D,20060329,000000,12.62,12.711,12.576,12.668,1597950,0
+SPXC.US,D,20060330,000000,12.684,12.717,12.558,12.6,1904901,0
+SPXC.US,D,20060331,000000,12.592,12.72,12.571,12.583,2236046,0
+SPXC.US,D,20060403,000000,12.602,12.607,12.47,12.491,2613883,0
+SPXC.US,D,20060404,000000,12.482,12.614,12.463,12.604,3227756,0
+SPXC.US,D,20060405,000000,12.555,12.644,12.522,12.585,1743587,0
+SPXC.US,D,20060406,000000,12.578,12.637,12.414,12.444,2286994,0
+SPXC.US,D,20060407,000000,12.472,12.522,12.345,12.364,973880,0
+SPXC.US,D,20060410,000000,12.338,12.444,12.312,12.416,1292294,0
+SPXC.US,D,20060411,000000,12.439,12.524,12.27,12.279,1424747,0
+SPXC.US,D,20060412,000000,12.279,12.364,12.178,12.256,3986828,0
+SPXC.US,D,20060413,000000,12.293,12.494,12.272,12.39,1258743,0
+SPXC.US,D,20060417,000000,12.296,12.477,12.251,12.303,852895,0
+SPXC.US,D,20060418,000000,12.369,12.932,12.367,12.915,4343448,0
+SPXC.US,D,20060419,000000,12.838,12.894,12.755,12.795,2078112,0
+SPXC.US,D,20060420,000000,12.772,12.826,12.76,12.774,1638296,0
+SPXC.US,D,20060421,000000,12.8,12.8,12.576,12.628,2140949,0
+SPXC.US,D,20060424,000000,12.623,12.67,12.522,12.616,1054126,0
+SPXC.US,D,20060425,000000,12.611,12.781,12.611,12.76,1949054,0
+SPXC.US,D,20060426,000000,12.802,12.979,12.767,12.856,1618345,0
+SPXC.US,D,20060427,000000,12.397,12.944,12.397,12.877,1795797,0
+SPXC.US,D,20060428,000000,12.802,12.955,12.767,12.897,2241121,0
+SPXC.US,D,20060501,000000,12.897,13.052,12.838,13,2626189,0
+SPXC.US,D,20060502,000000,13.026,13.33,12.979,13.264,3122473,0
+SPXC.US,D,20060503,000000,13.839,14.015,13.445,13.464,9768612,0
+SPXC.US,D,20060504,000000,13.073,13.288,12.889,13.224,5339407,0
+SPXC.US,D,20060505,000000,13.226,13.349,13.208,13.308,1684995,0
+SPXC.US,D,20060508,000000,13.238,13.308,13.149,13.191,1887067,0
+SPXC.US,D,20060509,000000,13.238,13.261,13.094,13.146,1359369,0
+SPXC.US,D,20060510,000000,13.146,13.391,13.132,13.347,2131609,0
+SPXC.US,D,20060511,000000,13.407,13.438,13.078,13.109,2106985,0
+SPXC.US,D,20060512,000000,13.109,13.109,12.88,12.892,1802584,0
+SPXC.US,D,20060515,000000,12.741,12.828,12.684,12.797,1566969,0
+SPXC.US,D,20060516,000000,12.797,12.845,12.611,12.767,1589047,0
+SPXC.US,D,20060517,000000,12.696,12.72,12.308,12.411,3290585,0
+SPXC.US,D,20060518,000000,12.475,12.475,12.27,12.296,2487359,0
+SPXC.US,D,20060519,000000,12.279,12.335,12.032,12.105,3580980,0
+SPXC.US,D,20060522,000000,12.046,12.197,11.969,12.135,2686906,0
+SPXC.US,D,20060523,000000,12.277,12.56,12.272,12.367,4720435,0
+SPXC.US,D,20060524,000000,12.367,12.6,12.187,12.352,4508594,0
+SPXC.US,D,20060525,000000,12.419,12.522,12.388,12.515,1912537,0
+SPXC.US,D,20060526,000000,12.558,12.628,12.439,12.47,1387821,0
+SPXC.US,D,20060530,000000,12.472,12.472,12.333,12.352,1704095,0
+SPXC.US,D,20060531,000000,12.383,12.423,12.249,12.392,1810657,0
+SPXC.US,D,20060601,000000,12.461,12.59,12.39,12.59,1666323,0
+SPXC.US,D,20060602,000000,12.602,12.649,12.423,12.578,1370408,0
+SPXC.US,D,20060605,000000,12.578,12.607,12.232,12.244,1759709,0
+SPXC.US,D,20060606,000000,12.308,12.383,12.178,12.38,3337288,0
+SPXC.US,D,20060607,000000,12.38,12.553,12.373,12.402,2867328,0
+SPXC.US,D,20060608,000000,12.399,12.425,11.907,12.075,3851405,0
+SPXC.US,D,20060609,000000,12.103,12.277,12.025,12.187,1567818,0
+SPXC.US,D,20060612,000000,12.425,12.425,12.067,12.067,2763741,0
+SPXC.US,D,20060613,000000,11.982,12.274,11.938,12.105,3226489,0
+SPXC.US,D,20060614,000000,12.166,12.282,12.121,12.159,2802803,0
+SPXC.US,D,20060615,000000,12.218,12.574,12.178,12.553,3059223,0
+SPXC.US,D,20060616,000000,12.555,12.699,12.499,12.522,3064746,0
+SPXC.US,D,20060619,000000,12.569,12.597,12.296,12.378,3101673,0
+SPXC.US,D,20060620,000000,12.461,12.564,12.399,12.487,1997016,0
+SPXC.US,D,20060621,000000,12.444,13.003,12.437,12.849,3198466,0
+SPXC.US,D,20060622,000000,12.814,12.882,12.724,12.804,2137550,0
+SPXC.US,D,20060623,000000,12.767,13.172,12.748,13.033,1649335,0
+SPXC.US,D,20060626,000000,13.033,13.129,12.937,13.118,2029292,0
+SPXC.US,D,20060627,000000,13.082,13.247,13.038,13.082,1746128,0
+SPXC.US,D,20060628,000000,13.106,13.118,12.932,13.061,2424975,0
+SPXC.US,D,20060629,000000,13.092,13.308,13.054,13.301,2606656,0
+SPXC.US,D,20060630,000000,13.36,13.36,13.052,13.179,2847791,0
+SPXC.US,D,20060703,000000,13.238,13.337,13.198,13.25,1479086,0
+SPXC.US,D,20060705,000000,13.25,13.33,12.944,13.035,1704095,0
+SPXC.US,D,20060706,000000,13.03,13.247,13.03,13.153,1894707,0
+SPXC.US,D,20060707,000000,13.156,13.325,12.972,12.995,1110581,0
+SPXC.US,D,20060710,000000,13.014,13.057,12.904,13,2672034,0
+SPXC.US,D,20060711,000000,13.012,13.146,12.951,13.094,1725749,0
+SPXC.US,D,20060712,000000,13.073,13.089,12.821,12.887,2481001,0
+SPXC.US,D,20060713,000000,12.861,12.899,12.428,12.463,3097416,0
+SPXC.US,D,20060714,000000,12.425,12.425,12.093,12.178,3049875,0
+SPXC.US,D,20060717,000000,12.178,12.272,12.032,12.039,1375924,0
+SPXC.US,D,20060718,000000,12.039,12.168,11.888,12.077,1497766,0
+SPXC.US,D,20060719,000000,12.166,12.406,12.1,12.329,1639145,0
+SPXC.US,D,20060720,000000,12.322,12.439,12.263,12.272,2868186,0
+SPXC.US,D,20060721,000000,12.277,12.286,11.909,11.914,2101465,0
+SPXC.US,D,20060724,000000,11.942,12.234,11.942,12.173,1385260,0
+SPXC.US,D,20060725,000000,12.199,12.533,12.166,12.501,1973678,0
+SPXC.US,D,20060726,000000,12.501,12.543,12.303,12.437,1550830,0
+SPXC.US,D,20060727,000000,12.484,12.701,12.484,12.558,1831461,0
+SPXC.US,D,20060728,000000,12.616,12.88,12.611,12.793,1373807,0
+SPXC.US,D,20060731,000000,12.755,12.917,12.738,12.873,1352578,0
+SPXC.US,D,20060801,000000,12.854,12.87,12.602,12.767,2121419,0
+SPXC.US,D,20060802,000000,12.769,12.856,12.378,12.524,5968568,0
+SPXC.US,D,20060803,000000,12.524,12.995,12.524,12.976,4724684,0
+SPXC.US,D,20060804,000000,13.059,13.156,12.838,12.964,3015069,0
+SPXC.US,D,20060807,000000,12.932,13.047,12.79,12.877,1451917,0
+SPXC.US,D,20060808,000000,12.92,12.946,12.635,12.679,2157933,0
+SPXC.US,D,20060809,000000,12.687,12.72,12.362,12.378,1905746,0
+SPXC.US,D,20060810,000000,12.357,12.567,12.251,12.484,2945025,0
+SPXC.US,D,20060811,000000,12.489,12.548,12.423,12.477,2342596,0
+SPXC.US,D,20060814,000000,12.531,12.689,12.503,12.526,2413494,0
+SPXC.US,D,20060815,000000,12.63,12.711,12.545,12.647,2962843,0
+SPXC.US,D,20060816,000000,12.706,12.793,12.633,12.727,3006583,0
+SPXC.US,D,20060817,000000,12.748,12.776,12.637,12.658,2420281,0
+SPXC.US,D,20060818,000000,12.679,12.724,12.616,12.647,997666,0
+SPXC.US,D,20060821,000000,12.6,12.651,12.43,12.43,1128423,0
+SPXC.US,D,20060822,000000,12.432,12.541,12.385,12.449,1603486,0
+SPXC.US,D,20060823,000000,12.435,12.529,12.14,12.159,1856498,0
+SPXC.US,D,20060824,000000,12.249,12.35,12.148,12.202,1740188,0
+SPXC.US,D,20060825,000000,12.154,12.312,12.112,12.277,1763100,0
+SPXC.US,D,20060828,000000,12.256,12.499,12.249,12.484,2084060,0
+SPXC.US,D,20060829,000000,12.531,12.609,12.43,12.588,2324770,0
+SPXC.US,D,20060830,000000,12.626,12.642,12.475,12.475,1480365,0
+SPXC.US,D,20060831,000000,12.496,12.55,12.409,12.437,1391637,0
+SPXC.US,D,20060901,000000,12.484,12.618,12.484,12.602,1291437,0
+SPXC.US,D,20060905,000000,12.602,12.67,12.545,12.614,1538103,0
+SPXC.US,D,20060906,000000,12.555,12.558,12.239,12.27,1732960,0
+SPXC.US,D,20060907,000000,12.242,12.371,12.14,12.284,1331774,0
+SPXC.US,D,20060908,000000,12.284,12.414,12.279,12.326,1424747,0
+SPXC.US,D,20060911,000000,12.284,12.305,12.178,12.202,1314361,0
+SPXC.US,D,20060912,000000,12.194,12.461,12.194,12.428,1362764,0
+SPXC.US,D,20060913,000000,12.369,12.562,12.355,12.479,1736792,0
+SPXC.US,D,20060914,000000,12.475,12.583,12.421,12.55,2707277,0
+SPXC.US,D,20060915,000000,12.614,12.696,12.475,12.475,2906812,0
+SPXC.US,D,20060918,000000,12.482,12.607,12.468,12.499,1544902,0
+SPXC.US,D,20060919,000000,12.538,12.576,12.256,12.423,1482914,0
+SPXC.US,D,20060920,000000,12.482,12.675,12.482,12.595,1552534,0
+SPXC.US,D,20060921,000000,12.63,12.64,12.43,12.463,1660366,0
+SPXC.US,D,20060922,000000,12.52,12.52,12.402,12.461,1564423,0
+SPXC.US,D,20060925,000000,12.439,12.567,12.315,12.499,1205695,0
+SPXC.US,D,20060926,000000,12.458,12.741,12.423,12.729,1911691,0
+SPXC.US,D,20060927,000000,12.767,12.823,12.701,12.765,2182974,0
+SPXC.US,D,20060928,000000,12.765,12.838,12.649,12.797,1575034,0
+SPXC.US,D,20060929,000000,12.833,12.835,12.588,12.588,1948204,0
+SPXC.US,D,20061002,000000,12.567,12.783,12.51,12.738,1423044,0
+SPXC.US,D,20061003,000000,12.741,12.826,12.661,12.823,1821696,0
+SPXC.US,D,20061004,000000,12.831,13.179,12.823,13.177,2624493,0
+SPXC.US,D,20061005,000000,13.191,13.254,13.075,13.184,2500527,0
+SPXC.US,D,20061006,000000,13.186,13.261,13.04,13.208,1585223,0
+SPXC.US,D,20061009,000000,13.167,13.285,13.097,13.191,1049881,0
+SPXC.US,D,20061010,000000,13.226,13.321,13.193,13.297,1534708,0
+SPXC.US,D,20061011,000000,13.25,13.367,13.217,13.353,1670135,0
+SPXC.US,D,20061012,000000,13.367,13.544,13.367,13.542,1870945,0
+SPXC.US,D,20061013,000000,13.542,13.697,13.468,13.659,1702828,0
+SPXC.US,D,20061016,000000,13.683,13.824,13.662,13.801,915725,0
+SPXC.US,D,20061017,000000,13.742,13.798,13.65,13.685,1012105,0
+SPXC.US,D,20061018,000000,13.707,13.801,13.473,13.537,2001273,0
+SPXC.US,D,20061019,000000,13.563,13.716,13.511,13.688,1159838,0
+SPXC.US,D,20061020,000000,13.688,13.754,13.382,13.453,1538953,0
+SPXC.US,D,20061023,000000,13.431,13.596,13.393,13.504,1585223,0
+SPXC.US,D,20061024,000000,13.445,13.497,13.417,13.49,1999994,0
+SPXC.US,D,20061025,000000,13.509,13.584,13.471,13.532,1963906,0
+SPXC.US,D,20061026,000000,13.544,13.582,13.464,13.554,1356398,0
+SPXC.US,D,20061027,000000,13.483,13.638,13.434,13.547,1414986,0
+SPXC.US,D,20061030,000000,13.568,13.636,13.471,13.601,1201442,0
+SPXC.US,D,20061031,000000,13.638,13.7,13.509,13.549,2511991,0
+SPXC.US,D,20061101,000000,13.549,13.992,13.523,13.956,3240062,0
+SPXC.US,D,20061102,000000,13.815,13.817,13.464,13.636,2944596,0
+SPXC.US,D,20061103,000000,13.712,13.897,13.712,13.85,2399914,0
+SPXC.US,D,20061106,000000,13.855,13.963,13.848,13.912,1338140,0
+SPXC.US,D,20061107,000000,13.881,14.044,13.85,13.998,1358952,0
+SPXC.US,D,20061108,000000,13.945,14.133,13.909,14.126,1688815,0
+SPXC.US,D,20061109,000000,14.129,14.129,14.055,14.058,1530455,0
+SPXC.US,D,20061110,000000,14.083,14.404,13.938,14.366,2977285,0
+SPXC.US,D,20061113,000000,14.364,14.451,14.309,14.392,2070055,0
+SPXC.US,D,20061114,000000,14.38,14.479,14.269,14.474,2496286,0
+SPXC.US,D,20061115,000000,14.357,14.38,14.315,14.345,3351294,0
+SPXC.US,D,20061116,000000,14.364,14.585,14.321,14.529,3823402,0
+SPXC.US,D,20061117,000000,14.517,14.517,14.312,14.418,1021444,0
+SPXC.US,D,20061120,000000,14.418,14.633,14.383,14.434,903843,0
+SPXC.US,D,20061121,000000,14.437,14.604,14.39,14.595,1214173,0
+SPXC.US,D,20061122,000000,14.599,14.708,14.569,14.691,1459144,0
+SPXC.US,D,20061124,000000,14.64,14.717,14.621,14.686,320094,0
+SPXC.US,D,20061127,000000,14.604,14.656,14.208,14.208,1797914,0
+SPXC.US,D,20061128,000000,14.208,14.282,14.126,14.178,1029081,0
+SPXC.US,D,20061129,000000,14.225,14.39,14.225,14.329,1140308,0
+SPXC.US,D,20061130,000000,14.321,14.501,14.302,14.394,1462956,0
+SPXC.US,D,20061201,000000,14.468,14.552,14.333,14.529,2547651,0
+SPXC.US,D,20061204,000000,14.503,14.68,14.484,14.637,1160271,0
+SPXC.US,D,20061205,000000,14.64,14.665,14.529,14.618,1491829,0
+SPXC.US,D,20061206,000000,14.559,14.583,14.385,14.392,1712573,0
+SPXC.US,D,20061207,000000,14.388,14.52,14.371,14.413,1252815,0
+SPXC.US,D,20061208,000000,14.413,14.474,14.302,14.413,924218,0
+SPXC.US,D,20061211,000000,14.416,14.51,14.39,14.437,1037146,0
+SPXC.US,D,20061212,000000,14.449,14.552,14.404,14.517,1209511,0
+SPXC.US,D,20061213,000000,14.576,14.626,14.427,14.468,1698571,0
+SPXC.US,D,20061214,000000,14.465,14.68,14.425,14.574,1510930,0
+SPXC.US,D,20061215,000000,14.59,14.633,14.515,14.515,1627252,0
+SPXC.US,D,20061218,000000,14.604,14.71,14.54,14.559,1038420,0
+SPXC.US,D,20061219,000000,14.559,14.626,14.472,14.609,1077475,0
+SPXC.US,D,20061220,000000,14.567,14.712,14.567,14.59,942902,0
+SPXC.US,D,20061221,000000,14.648,14.698,14.55,14.597,1034592,0
+SPXC.US,D,20061222,000000,14.599,14.599,14.463,14.477,635960,0
+SPXC.US,D,20061226,000000,14.418,14.587,14.418,14.581,587986,0
+SPXC.US,D,20061227,000000,14.64,14.719,14.64,14.717,708553,0
+SPXC.US,D,20061228,000000,14.719,14.719,14.59,14.595,659305,0
+SPXC.US,D,20061229,000000,14.604,14.626,14.401,14.406,954787,0
+SPXC.US,D,20070103,000000,14.463,14.663,14.406,14.493,1070689,0
+SPXC.US,D,20070104,000000,14.456,14.564,14.338,14.524,742954,0
+SPXC.US,D,20070105,000000,14.392,14.517,14.269,14.364,909784,0
+SPXC.US,D,20070108,000000,14.378,14.43,14.256,14.39,1113997,0
+SPXC.US,D,20070109,000000,14.39,14.453,14.234,14.392,867322,0
+SPXC.US,D,20070110,000000,14.333,14.564,14.324,14.547,705583,0
+SPXC.US,D,20070111,000000,14.564,14.722,14.564,14.722,1175114,0
+SPXC.US,D,20070112,000000,14.665,14.722,14.665,14.722,1192956,0
+SPXC.US,D,20070116,000000,14.722,15.212,14.71,15.174,4572273,0
+SPXC.US,D,20070117,000000,15.311,15.739,15.299,15.68,4567186,0
+SPXC.US,D,20070118,000000,15.68,15.871,15.66,15.77,2168122,0
+SPXC.US,D,20070119,000000,15.782,16.178,15.737,16.084,2499252,0
+SPXC.US,D,20070122,000000,16.053,16.3,16.017,16.244,2250906,0
+SPXC.US,D,20070123,000000,16.253,16.597,16.244,16.548,2623219,0
+SPXC.US,D,20070124,000000,16.588,16.606,16.421,16.59,1892587,0
+SPXC.US,D,20070125,000000,16.59,16.686,16.178,16.206,2389303,0
+SPXC.US,D,20070126,000000,16.286,16.345,16.098,16.263,1354278,0
+SPXC.US,D,20070129,000000,16.326,16.606,16.324,16.46,1670548,0
+SPXC.US,D,20070130,000000,16.524,16.583,16.355,16.458,2037790,0
+SPXC.US,D,20070131,000000,16.465,16.559,16.253,16.533,1272765,0
+SPXC.US,D,20070201,000000,16.536,16.665,16.505,16.63,2501798,0
+SPXC.US,D,20070202,000000,16.585,16.708,16.538,16.651,1785612,0
+SPXC.US,D,20070205,000000,16.653,16.724,16.536,16.665,1243896,0
+SPXC.US,D,20070206,000000,16.665,16.724,16.597,16.653,868601,0
+SPXC.US,D,20070207,000000,16.653,16.696,16.569,16.644,795165,0
+SPXC.US,D,20070208,000000,16.548,16.597,16.498,16.559,1106348,0
+SPXC.US,D,20070209,000000,16.571,16.583,16.342,16.406,852046,0
+SPXC.US,D,20070212,000000,16.406,16.428,16.348,16.378,1194199,0
+SPXC.US,D,20070213,000000,16.394,16.477,16.335,16.455,985483,0
+SPXC.US,D,20070214,000000,16.63,16.63,16.439,16.595,1308552,0
+SPXC.US,D,20070215,000000,16.599,16.679,16.458,16.566,1838255,0
+SPXC.US,D,20070216,000000,16.559,16.559,16.437,16.472,784971,0
+SPXC.US,D,20070220,000000,16.489,16.955,16.472,16.929,2050513,0
+SPXC.US,D,20070221,000000,16.844,16.934,16.771,16.908,932712,0
+SPXC.US,D,20070222,000000,16.943,16.957,16.745,16.806,822335,0
+SPXC.US,D,20070223,000000,16.778,16.957,16.684,16.927,824459,0
+SPXC.US,D,20070226,000000,16.96,17.002,16.738,16.813,962423,0
+SPXC.US,D,20070227,000000,16.465,16.536,16.086,16.182,2268728,0
+SPXC.US,D,20070228,000000,16.229,16.663,16.206,16.484,3535552,0
+SPXC.US,D,20070301,000000,16.465,16.559,16.161,16.472,2252582,0
+SPXC.US,D,20070302,000000,16.288,16.463,16.084,16.086,2303549,0
+SPXC.US,D,20070305,000000,15.841,16.182,15.287,16.01,2970487,0
+SPXC.US,D,20070306,000000,16.076,16.265,15.982,16.154,2244949,0
+SPXC.US,D,20070307,000000,16.147,16.267,16.076,16.168,2338780,0
+SPXC.US,D,20070308,000000,16.217,16.368,16.185,16.274,2118020,0
+SPXC.US,D,20070309,000000,16.35,16.43,16.324,16.406,1327104,0
+SPXC.US,D,20070312,000000,16.394,16.608,16.348,16.59,1771602,0
+SPXC.US,D,20070313,000000,16.489,16.489,16.279,16.29,1469322,0
+SPXC.US,D,20070314,000000,16.324,16.404,16.182,16.366,1907029,0
+SPXC.US,D,20070315,000000,16.319,16.453,16.319,16.416,1208236,0
+SPXC.US,D,20070316,000000,16.437,16.486,16.345,16.418,2210143,0
+SPXC.US,D,20070319,000000,16.477,16.611,16.423,16.595,1733389,0
+SPXC.US,D,20070320,000000,16.526,16.644,16.394,16.604,1018462,0
+SPXC.US,D,20070321,000000,16.592,16.752,16.543,16.75,6685627,0
+SPXC.US,D,20070322,000000,16.701,16.828,16.686,16.818,2287419,0
+SPXC.US,D,20070323,000000,16.741,16.839,16.724,16.802,1276581,0
+SPXC.US,D,20070326,000000,16.835,16.837,16.62,16.754,1289745,0
+SPXC.US,D,20070327,000000,16.738,16.741,16.531,16.578,1452767,0
+SPXC.US,D,20070328,000000,16.557,16.618,16.441,16.489,2281042,0
+SPXC.US,D,20070329,000000,16.571,16.583,16.458,16.495,1432391,0
+SPXC.US,D,20070330,000000,16.493,16.571,16.437,16.536,1816169,0
+SPXC.US,D,20070402,000000,16.571,16.59,16.479,16.538,1297389,0
+SPXC.US,D,20070403,000000,16.58,16.58,16.522,16.55,1425176,0
+SPXC.US,D,20070404,000000,16.524,16.566,16.084,16.502,1752065,0
+SPXC.US,D,20070405,000000,16.453,16.509,16.432,16.463,1196339,0
+SPXC.US,D,20070409,000000,16.479,16.554,16.416,16.477,1297389,0
+SPXC.US,D,20070410,000000,16.491,16.55,16.453,16.489,1347055,0
+SPXC.US,D,20070411,000000,16.489,16.531,16.401,16.498,1037146,0
+SPXC.US,D,20070412,000000,16.439,16.526,16.364,16.491,1146682,0
+SPXC.US,D,20070413,000000,16.477,16.517,16.455,16.489,766300,0
+SPXC.US,D,20070416,000000,16.571,16.701,16.554,16.677,1714702,0
+SPXC.US,D,20070417,000000,16.613,16.694,16.548,16.578,545536,0
+SPXC.US,D,20070418,000000,16.548,16.604,16.428,16.428,1070689,0
+SPXC.US,D,20070419,000000,16.361,16.385,16.244,16.279,1765650,0
+SPXC.US,D,20070420,000000,16.355,16.43,16.321,16.421,1339410,0
+SPXC.US,D,20070423,000000,16.348,16.67,16.348,16.616,2707706,0
+SPXC.US,D,20070424,000000,16.616,16.71,16.522,16.559,1098279,0
+SPXC.US,D,20070425,000000,16.606,16.764,16.557,16.743,1868383,0
+SPXC.US,D,20070426,000000,16.745,16.745,16.475,16.505,1311824,0
+SPXC.US,D,20070427,000000,16.479,16.741,16.46,16.736,2194017,0
+SPXC.US,D,20070430,000000,16.736,16.818,16.651,16.696,2194017,0
+SPXC.US,D,20070501,000000,16.672,16.8,16.66,16.719,2506046,0
+SPXC.US,D,20070502,000000,17.666,18.682,17.549,18.347,12107281,0
+SPXC.US,D,20070503,000000,18.396,18.924,18.396,18.472,6319243,0
+SPXC.US,D,20070504,000000,18.507,18.507,18.29,18.394,3307918,0
+SPXC.US,D,20070507,000000,18.396,18.726,18.356,18.519,2347699,0
+SPXC.US,D,20070508,000000,18.38,18.743,18.366,18.723,2312460,0
+SPXC.US,D,20070509,000000,18.632,18.889,18.575,18.847,2264062,0
+SPXC.US,D,20070510,000000,18.738,18.783,18.587,18.639,1835706,0
+SPXC.US,D,20070511,000000,18.679,18.863,18.667,18.847,2444063,0
+SPXC.US,D,20070514,000000,18.816,18.87,18.616,18.705,5410738,0
+SPXC.US,D,20070515,000000,18.705,18.886,18.677,18.844,2738691,0
+SPXC.US,D,20070516,000000,18.867,18.896,18.523,18.86,3031191,0
+SPXC.US,D,20070517,000000,18.762,19.032,18.755,18.95,2337076,0
+SPXC.US,D,20070518,000000,18.962,19.079,18.842,19.035,1545311,0
+SPXC.US,D,20070521,000000,18.999,19.157,18.995,19.124,1674376,0
+SPXC.US,D,20070522,000000,19.079,19.647,19.079,19.553,2933135,0
+SPXC.US,D,20070523,000000,19.494,19.715,19.384,19.654,2602419,0
+SPXC.US,D,20070524,000000,19.614,19.829,19.381,19.508,2895351,0
+SPXC.US,D,20070525,000000,19.574,20.151,19.513,20.104,7100819,0
+SPXC.US,D,20070529,000000,20.022,20.349,20.022,20.258,2917001,0
+SPXC.US,D,20070530,000000,20.095,20.392,19.979,20.392,2686906,0
+SPXC.US,D,20070531,000000,20.486,20.75,20.47,20.698,3107192,0
+SPXC.US,D,20070601,000000,20.705,20.834,20.504,20.729,2118020,0
+SPXC.US,D,20070604,000000,20.641,20.929,20.606,20.908,1858634,0
+SPXC.US,D,20070605,000000,20.886,20.964,20.731,20.912,1645082,0
+SPXC.US,D,20070606,000000,20.719,20.761,20.234,20.401,3645926,0
+SPXC.US,D,20070607,000000,20.292,20.551,19.746,19.793,3014636,0
+SPXC.US,D,20070608,000000,19.796,20.068,19.796,20.026,2303962,0
+SPXC.US,D,20070611,000000,20.046,20.601,19.932,20.504,2170279,0
+SPXC.US,D,20070612,000000,20.351,20.62,20.262,20.262,2081086,0
+SPXC.US,D,20070613,000000,20.283,20.759,20.271,20.724,1928675,0
+SPXC.US,D,20070614,000000,20.726,20.954,20.726,20.872,1414986,0
+SPXC.US,D,20070615,000000,21.098,21.188,20.903,20.926,2392269,0
+SPXC.US,D,20070618,000000,20.985,20.988,20.795,20.856,1033322,0
+SPXC.US,D,20070619,000000,20.818,21.108,20.618,21.056,1553813,0
+SPXC.US,D,20070620,000000,21.093,21.503,21.006,21.006,2990445,0
+SPXC.US,D,20070621,000000,20.846,20.976,20.54,20.954,1467209,0
+SPXC.US,D,20070622,000000,20.943,20.943,20.635,20.733,2439393,0
+SPXC.US,D,20070625,000000,20.778,21.016,20.432,20.484,1564848,0
+SPXC.US,D,20070626,000000,20.519,20.618,20.286,20.312,1440885,0
+SPXC.US,D,20070627,000000,20.234,20.542,20.14,20.533,1448525,0
+SPXC.US,D,20070628,000000,20.62,20.954,20.481,20.771,1428142,0
+SPXC.US,D,20070629,000000,20.804,20.95,20.592,20.684,1413720,0
+SPXC.US,D,20070702,000000,20.879,21.398,20.865,21.357,1860322,0
+SPXC.US,D,20070703,000000,21.357,21.492,21.296,21.407,641050,0
+SPXC.US,D,20070705,000000,21.437,21.437,21.053,21.084,2147310,0
+SPXC.US,D,20070706,000000,21.096,21.548,21.006,21.466,1353003,0
+SPXC.US,D,20070709,000000,21.541,21.56,21.341,21.447,844838,0
+SPXC.US,D,20070710,000000,21.237,21.308,20.851,20.87,1498199,0
+SPXC.US,D,20070711,000000,20.83,21.291,20.83,21.239,1742725,0
+SPXC.US,D,20070712,000000,21.402,21.633,21.31,21.595,1602207,0
+SPXC.US,D,20070713,000000,21.598,21.671,21.452,21.649,1049456,0
+SPXC.US,D,20070716,000000,21.565,21.64,21.27,21.487,1282526,0
+SPXC.US,D,20070717,000000,21.562,21.668,21.532,21.576,1382305,0
+SPXC.US,D,20070718,000000,21.435,21.621,21.313,21.459,1288042,0
+SPXC.US,D,20070719,000000,21.56,21.664,21.52,21.642,817228,0
+SPXC.US,D,20070720,000000,21.522,21.598,21.221,21.398,1200167,0
+SPXC.US,D,20070723,000000,21.364,21.364,21.101,21.178,2369770,0
+SPXC.US,D,20070724,000000,21.073,21.093,20.698,20.789,1233277,0
+SPXC.US,D,20070725,000000,20.898,20.903,20.022,20.544,3241341,0
+SPXC.US,D,20070726,000000,20.281,20.422,19.93,20.114,2925916,0
+SPXC.US,D,20070727,000000,20.551,21.576,20.551,20.886,5226741,0
+SPXC.US,D,20070730,000000,20.886,22.365,20.516,22.307,5067282,0
+SPXC.US,D,20070731,000000,22.26,22.271,21.788,22.111,4756098,0
+SPXC.US,D,20070801,000000,20.962,21.682,18.721,19.741,12654616,0
+SPXC.US,D,20070802,000000,19.786,20.33,19.602,20.288,6469962,0
+SPXC.US,D,20070803,000000,20.234,20.413,19.739,19.805,5162387,0
+SPXC.US,D,20070806,000000,19.939,20.147,19.553,20.01,3994901,0
+SPXC.US,D,20070807,000000,19.892,19.939,19.256,19.536,3489711,0
+SPXC.US,D,20070808,000000,19.586,19.749,18.999,19.16,4600713,0
+SPXC.US,D,20070809,000000,18.3,19.65,18.3,18.799,4250054,0
+SPXC.US,D,20070810,000000,18.738,20.038,18.738,19.807,4803214,0
+SPXC.US,D,20070813,000000,19.951,20.524,19.711,20.151,3290585,0
+SPXC.US,D,20070814,000000,20.234,20.234,19.812,19.989,2059861,0
+SPXC.US,D,20070815,000000,19.876,19.902,19.16,19.216,2569908,0
+SPXC.US,D,20070816,000000,19.084,19.306,18.677,19.228,3337721,0
+SPXC.US,D,20070817,000000,19.228,20.573,19.084,19.202,3338984,0
+SPXC.US,D,20070820,000000,19.221,19.821,19.153,19.386,2416890,0
+SPXC.US,D,20070821,000000,19.48,19.904,18.75,19.791,2813418,0
+SPXC.US,D,20070822,000000,19.93,20.292,19.873,19.991,1628106,0
+SPXC.US,D,20070823,000000,20.022,20.137,19.819,19.994,1814902,0
+SPXC.US,D,20070824,000000,19.994,20.67,19.894,20.653,1671406,0
+SPXC.US,D,20070827,000000,20.677,20.997,20.422,20.776,1749523,0
+SPXC.US,D,20070828,000000,20.396,20.707,19.93,19.953,1405643,0
+SPXC.US,D,20070829,000000,20.092,20.719,20.034,20.693,1582686,0
+SPXC.US,D,20070830,000000,20.481,20.868,20.361,20.561,2223307,0
+SPXC.US,D,20070831,000000,20.561,21.416,20.561,21.212,2163865,0
+SPXC.US,D,20070904,000000,21.188,21.652,21.188,21.393,1554662,0
+SPXC.US,D,20070905,000000,21.282,21.395,21.016,21.129,2388866,0
+SPXC.US,D,20070906,000000,21.145,21.174,20.674,20.952,2312027,0
+SPXC.US,D,20070907,000000,20.75,20.999,20.61,20.688,1480790,0
+SPXC.US,D,20070910,000000,20.653,20.865,20.088,20.65,1876881,0
+SPXC.US,D,20070911,000000,20.752,21.242,20.538,21.063,2143494,0
+SPXC.US,D,20070912,000000,20.962,20.962,20.199,20.246,2489916,0
+SPXC.US,D,20070913,000000,20.41,20.415,19.803,19.88,2977706,0
+SPXC.US,D,20070914,000000,19.715,20.144,19.68,20.046,2604535,0
+SPXC.US,D,20070917,000000,20.14,20.524,20.09,20.385,1750373,0
+SPXC.US,D,20070918,000000,20.472,20.883,20.165,20.745,2415623,0
+SPXC.US,D,20070919,000000,20.87,21.162,20.662,20.771,1847595,0
+SPXC.US,D,20070920,000000,20.789,20.789,19.932,20.121,2945902,0
+SPXC.US,D,20070921,000000,20.199,20.672,19.984,20.046,3935467,0
+SPXC.US,D,20070924,000000,20.046,20.203,19.848,19.956,3282107,0
+SPXC.US,D,20070925,000000,19.864,20.076,19.763,19.977,2355339,0
+SPXC.US,D,20070926,000000,20.057,21.023,20.017,20.905,3567396,0
+SPXC.US,D,20070927,000000,21.082,21.223,21.028,21.223,1974095,0
+SPXC.US,D,20070928,000000,21.741,22.476,21.647,21.803,3983012,0
+SPXC.US,D,20071001,000000,21.803,21.965,21.675,21.753,2315470,0
+SPXC.US,D,20071002,000000,21.736,21.748,21.336,21.494,2275526,0
+SPXC.US,D,20071003,000000,21.412,21.642,20.936,21.586,2400338,0
+SPXC.US,D,20071004,000000,21.551,22.167,21.536,22.167,3151346,0
+SPXC.US,D,20071005,000000,22.231,22.349,21.909,22.116,2145182,0
+SPXC.US,D,20071008,000000,22.083,22.198,21.89,22.068,568457,0
+SPXC.US,D,20071009,000000,22.311,22.584,22.161,22.429,1777543,0
+SPXC.US,D,20071010,000000,22.431,22.46,21.807,22.083,2229673,0
+SPXC.US,D,20071011,000000,22.201,22.83,22.043,22.231,2473353,0
+SPXC.US,D,20071012,000000,22.297,22.372,21.892,22.297,1917783,0
+SPXC.US,D,20071015,000000,22.318,22.424,21.831,21.998,1890045,0
+SPXC.US,D,20071016,000000,22.031,22.142,21.852,21.925,1672677,0
+SPXC.US,D,20071017,000000,22.071,22.151,21.609,21.93,1248995,0
+SPXC.US,D,20071018,000000,21.906,22.594,21.88,22.49,1525368,0
+SPXC.US,D,20071019,000000,22.497,22.497,21.367,21.369,2084473,0
+SPXC.US,D,20071022,000000,20.992,21.906,20.797,21.824,1698571,0
+SPXC.US,D,20071023,000000,21.942,22.377,21.807,22.262,1371262,0
+SPXC.US,D,20071024,000000,22.142,22.208,21.598,22.071,2081086,0
+SPXC.US,D,20071025,000000,22.107,22.118,21.555,21.788,2152401,0
+SPXC.US,D,20071026,000000,21.977,22.37,21.685,22.099,1347479,0
+SPXC.US,D,20071029,000000,22.165,22.728,21.883,22.427,1497337,0
+SPXC.US,D,20071030,000000,22.46,22.936,21.906,21.918,1905329,0
+SPXC.US,D,20071031,000000,22.711,23.861,21.918,23.861,6175751,0
+SPXC.US,D,20071101,000000,23.849,24.719,23.668,24.561,4171929,0
+SPXC.US,D,20071102,000000,24.497,25.339,24.184,25.331,4473351,0
+SPXC.US,D,20071105,000000,24.472,25.533,24.472,25.397,3647070,0
+SPXC.US,D,20071106,000000,25.58,25.91,25.359,25.883,4480571,0
+SPXC.US,D,20071107,000000,25.676,25.91,25.497,25.684,3755883,0
+SPXC.US,D,20071108,000000,25.769,25.769,25.042,25.387,4616851,0
+SPXC.US,D,20071109,000000,25.17,25.545,24.964,25.165,2811718,0
+SPXC.US,D,20071112,000000,25.142,25.142,23.779,23.816,2422417,0
+SPXC.US,D,20071113,000000,23.934,24.472,23.624,24.457,2751851,0
+SPXC.US,D,20071114,000000,24.634,25.178,24.548,24.754,2002254,0
+SPXC.US,D,20071115,000000,24.568,24.646,23.902,23.977,2335802,0
+SPXC.US,D,20071116,000000,24.149,24.191,23.717,23.779,3562293,0
+SPXC.US,D,20071119,000000,23.567,23.784,23.277,23.277,1518459,0
+SPXC.US,D,20071120,000000,23.292,24.111,23.185,24.029,2376556,0
+SPXC.US,D,20071121,000000,23.819,23.913,23.02,23.119,2202940,0
+SPXC.US,D,20071123,000000,23.301,23.79,23.284,23.635,396933,0
+SPXC.US,D,20071126,000000,23.555,23.777,22.792,22.855,2635203,0
+SPXC.US,D,20071127,000000,22.848,23.275,22.674,22.863,2364190,0
+SPXC.US,D,20071128,000000,22.863,24.052,22.863,23.993,2871569,0
+SPXC.US,D,20071129,000000,24,24.337,23.72,23.779,2138399,0
+SPXC.US,D,20071130,000000,23.972,24.262,23.699,23.97,2869655,0
+SPXC.US,D,20071203,000000,24.191,24.499,23.927,24.342,1895855,0
+SPXC.US,D,20071204,000000,24.181,24.408,23.788,24.25,2203305,0
+SPXC.US,D,20071205,000000,24.483,24.814,24.08,24.337,3280201,0
+SPXC.US,D,20071206,000000,24.179,24.913,24.144,24.868,1836131,0
+SPXC.US,D,20071207,000000,24.947,24.967,24.681,24.799,1281783,0
+SPXC.US,D,20071210,000000,24.818,25.039,24.511,25.002,1347916,0
+SPXC.US,D,20071211,000000,24.959,24.977,23.892,23.955,1431113,0
+SPXC.US,D,20071212,000000,24.413,24.918,24.396,24.918,2372752,0
+SPXC.US,D,20071213,000000,24.681,24.937,24.448,24.937,2419054,0
+SPXC.US,D,20071214,000000,24.873,25.087,24.523,24.6,2359151,0
+SPXC.US,D,20071217,000000,24.534,24.593,23.336,23.428,2027724,0
+SPXC.US,D,20071218,000000,23.548,23.915,23.181,23.621,1572774,0
+SPXC.US,D,20071219,000000,23.713,23.755,23.119,23.465,2550760,0
+SPXC.US,D,20071220,000000,23.555,23.802,23.315,23.75,981532,0
+SPXC.US,D,20071221,000000,23.849,24.44,23.673,24.278,2426535,0
+SPXC.US,D,20071224,000000,24.661,24.846,24.005,24.846,477179,0
+SPXC.US,D,20071226,000000,24.754,24.754,24.426,24.481,1368704,0
+SPXC.US,D,20071227,000000,24.481,24.737,24.358,24.448,1354055,0
+SPXC.US,D,20071228,000000,24.649,24.744,24.215,24.335,875022,0
+SPXC.US,D,20071231,000000,24.255,24.663,23.899,24.226,681860,0
+SPXC.US,D,20080102,000000,24.224,24.339,23.463,24.043,2034049,0
+SPXC.US,D,20080103,000000,24.134,24.581,24.061,24.25,1932003,0
+SPXC.US,D,20080104,000000,23.975,24.104,23.334,23.421,1863257,0
+SPXC.US,D,20080107,000000,23.567,23.784,22.691,22.778,3469542,0
+SPXC.US,D,20080108,000000,22.589,23.001,21.96,22.403,3131392,0
+SPXC.US,D,20080109,000000,22.007,22.382,21.449,22.012,4236183,0
+SPXC.US,D,20080110,000000,22.203,22.418,21.419,22.095,3867587,0
+SPXC.US,D,20080111,000000,22.257,23.082,22.095,22.351,8165309,0
+SPXC.US,D,20080114,000000,22.672,22.86,22.358,22.49,2905954,0
+SPXC.US,D,20080115,000000,22.318,22.782,22.021,22.636,4444486,0
+SPXC.US,D,20080116,000000,22.377,22.825,21.878,22.219,3920640,0
+SPXC.US,D,20080117,000000,22.377,23.051,21.534,21.678,5672252,0
+SPXC.US,D,20080118,000000,21.888,22.62,21.652,21.979,4216928,0
+SPXC.US,D,20080122,000000,21.082,22.646,17.268,22.431,6217216,0
+SPXC.US,D,20080123,000000,21.925,23.15,21.03,22.83,10312119,0
+SPXC.US,D,20080124,000000,23.02,23.887,22.98,23.644,6011336,0
+SPXC.US,D,20080125,000000,23.909,24.241,23.51,23.673,3660631,0
+SPXC.US,D,20080128,000000,23.602,23.685,22.848,23.685,2931432,0
+SPXC.US,D,20080129,000000,23.72,23.79,23.214,23.543,2882386,0
+SPXC.US,D,20080130,000000,23.463,23.955,23.053,23.322,1792164,0
+SPXC.US,D,20080131,000000,23.009,23.944,21.68,23.696,3273831,0
+SPXC.US,D,20080201,000000,23.784,24.626,23.578,24.558,3071195,0
+SPXC.US,D,20080204,000000,24.558,24.558,24.038,24.457,2717173,0
+SPXC.US,D,20080205,000000,24.132,24.156,23.595,23.602,1993712,0
+SPXC.US,D,20080206,000000,23.774,24.703,23.555,24.262,3953273,0
+SPXC.US,D,20080207,000000,24.071,24.722,23.866,24.125,3532014,0
+SPXC.US,D,20080208,000000,24.094,24.361,23.578,24.189,4243117,0
+SPXC.US,D,20080211,000000,24.168,24.954,23.951,24.807,2113180,0
+SPXC.US,D,20080212,000000,24.838,25.135,24.573,24.771,2062327,0
+SPXC.US,D,20080213,000000,25.062,25.502,24.851,25.492,2080828,0
+SPXC.US,D,20080214,000000,25.477,25.671,24.848,24.959,2204000,0
+SPXC.US,D,20080215,000000,24.807,25.371,24.608,25.314,2096430,0
+SPXC.US,D,20080219,000000,25.591,25.87,25.356,25.538,2438849,0
+SPXC.US,D,20080220,000000,25.523,26.631,25.271,26.623,5238559,0
+SPXC.US,D,20080221,000000,26.515,27.797,26.228,26.857,5887353,0
+SPXC.US,D,20080222,000000,26.993,26.993,25.437,26.452,4357585,0
+SPXC.US,D,20080225,000000,25.752,26.477,25.334,26.351,4301788,0
+SPXC.US,D,20080226,000000,25.963,26.5,25.439,26.25,6278536,0
+SPXC.US,D,20080227,000000,26.671,26.671,24.318,25.392,5035224,0
+SPXC.US,D,20080228,000000,25.205,25.908,25.18,25.661,3164073,0
+SPXC.US,D,20080229,000000,25.19,25.205,23.97,24.097,4343579,0
+SPXC.US,D,20080303,000000,24.052,24.779,23.92,24.588,2921457,0
+SPXC.US,D,20080304,000000,24.384,25.062,24.28,24.663,3426425,0
+SPXC.US,D,20080305,000000,24.448,25.145,24.448,24.959,2758670,0
+SPXC.US,D,20080306,000000,24.911,25.404,24.683,25.147,3355817,0
+SPXC.US,D,20080307,000000,24.969,25.437,24.42,24.749,2858576,0
+SPXC.US,D,20080310,000000,24.588,24.903,23.498,23.597,3927387,0
+SPXC.US,D,20080311,000000,23.849,24.571,23.849,24.499,2991656,0
+SPXC.US,D,20080312,000000,24.534,24.886,24.332,24.641,1992771,0
+SPXC.US,D,20080313,000000,24.295,24.928,24.005,24.757,2725373,0
+SPXC.US,D,20080314,000000,24.987,24.987,23.673,24.082,2676379,0
+SPXC.US,D,20080317,000000,23.781,24.497,23.319,24.245,3336970,0
+SPXC.US,D,20080318,000000,24.732,24.771,24.107,24.693,3260993,0
+SPXC.US,D,20080319,000000,24.719,24.729,23.673,23.692,2206252,0
+SPXC.US,D,20080320,000000,23.543,23.809,23.327,23.696,3366892,0
+SPXC.US,D,20080324,000000,23.79,24.636,23.425,24.499,2462763,0
+SPXC.US,D,20080325,000000,24.639,25.57,24.603,25.341,3064611,0
+SPXC.US,D,20080326,000000,25.288,25.452,24.972,25.311,2735396,0
+SPXC.US,D,20080327,000000,25.235,25.457,24.722,24.818,2112925,0
+SPXC.US,D,20080328,000000,24.868,24.984,24.629,24.693,912762,0
+SPXC.US,D,20080331,000000,24.791,24.836,24.076,24.707,1451075,0
+SPXC.US,D,20080401,000000,25.12,25.465,24.714,25.465,1977582,0
+SPXC.US,D,20080402,000000,25.485,25.674,25.205,25.399,1895132,0
+SPXC.US,D,20080403,000000,25.336,25.752,25.225,25.472,2398405,0
+SPXC.US,D,20080404,000000,25.573,25.664,24.974,25.369,2646290,0
+SPXC.US,D,20080407,000000,25.568,25.852,25.15,25.55,2767592,0
+SPXC.US,D,20080408,000000,25.57,25.953,25.261,25.795,1958632,0
+SPXC.US,D,20080409,000000,25.769,25.963,25.107,25.447,2632662,0
+SPXC.US,D,20080410,000000,25.447,26.082,25.117,25.981,2109141,0
+SPXC.US,D,20080411,000000,25.618,25.822,25.135,25.374,2745470,0
+SPXC.US,D,20080414,000000,24.754,24.962,24.426,24.626,2683435,0
+SPXC.US,D,20080415,000000,24.866,25.157,24.712,25.037,1849628,0
+SPXC.US,D,20080416,000000,25.094,25.563,25.049,25.548,2134007,0
+SPXC.US,D,20080417,000000,25.442,25.618,24.918,25.55,1707983,0
+SPXC.US,D,20080418,000000,25.966,26.492,25.91,26.409,1553547,0
+SPXC.US,D,20080421,000000,26.253,26.968,26.155,26.857,2848545,0
+SPXC.US,D,20080422,000000,26.809,26.898,26.308,26.404,1441485,0
+SPXC.US,D,20080423,000000,26.477,26.764,26.147,26.643,1576920,0
+SPXC.US,D,20080424,000000,26.772,26.832,26.19,26.376,1380006,0
+SPXC.US,D,20080425,000000,26.275,27.089,26.172,27.031,2445274,0
+SPXC.US,D,20080428,000000,27.245,27.512,26.701,27.227,2209941,0
+SPXC.US,D,20080429,000000,27.353,27.376,26.555,26.555,2453169,0
+SPXC.US,D,20080430,000000,27.21,29.149,27.169,28.97,6254500,0
+SPXC.US,D,20080501,000000,28.582,29.675,27.799,28.426,2981236,0
+SPXC.US,D,20080502,000000,28.416,28.832,27.824,28.61,3516575,0
+SPXC.US,D,20080505,000000,28.723,28.857,28.421,28.811,3731989,0
+SPXC.US,D,20080506,000000,28.487,28.582,28.131,28.484,1490860,0
+SPXC.US,D,20080507,000000,28.738,28.97,28.429,28.512,2603733,0
+SPXC.US,D,20080508,000000,28.454,28.801,28.252,28.801,1488089,0
+SPXC.US,D,20080509,000000,28.769,29.174,28.386,28.965,2348239,0
+SPXC.US,D,20080512,000000,29.058,29.564,28.766,29.466,1522585,0
+SPXC.US,D,20080513,000000,29.383,30.063,29.318,30.063,1849338,0
+SPXC.US,D,20080514,000000,30.307,30.375,29.456,29.486,2770821,0
+SPXC.US,D,20080515,000000,29.562,30.035,29.511,29.824,2224836,0
+SPXC.US,D,20080516,000000,30.088,30.088,29.506,29.854,2034121,0
+SPXC.US,D,20080519,000000,29.861,30.106,29.464,29.59,2546011,0
+SPXC.US,D,20080520,000000,29.446,29.977,29.378,29.861,1381825,0
+SPXC.US,D,20080521,000000,29.917,30.227,29.302,29.318,1840805,0
+SPXC.US,D,20080522,000000,29.315,29.627,29.169,29.426,1448069,0
+SPXC.US,D,20080523,000000,29.171,29.171,28.169,28.625,3015017,0
+SPXC.US,D,20080527,000000,28.577,29.048,28.549,28.957,1689938,0
+SPXC.US,D,20080528,000000,29.658,30.844,29.559,30.622,4462034,0
+SPXC.US,D,20080529,000000,30.506,31.048,30.4,30.665,2604043,0
+SPXC.US,D,20080530,000000,30.745,31.405,30.229,31.299,1799514,0
+SPXC.US,D,20080602,000000,31.156,31.733,31.126,31.309,2770070,0
+SPXC.US,D,20080603,000000,31.445,32.219,31.39,31.836,3911534,0
+SPXC.US,D,20080604,000000,31.783,32.065,31.017,31.307,2591316,0
+SPXC.US,D,20080605,000000,31.38,31.38,30.174,31.201,3676177,0
+SPXC.US,D,20080606,000000,30.907,31.254,30.546,30.546,1746343,0
+SPXC.US,D,20080609,000000,30.927,32.143,30.771,31.654,4611788,0
+SPXC.US,D,20080610,000000,31.327,31.755,30.98,31.554,2211319,0
+SPXC.US,D,20080611,000000,31.597,31.652,30.856,30.884,2080625,0
+SPXC.US,D,20080612,000000,30.972,31.204,30.856,31.05,1892876,0
+SPXC.US,D,20080613,000000,31.151,32.977,30.876,32.909,4069818,0
+SPXC.US,D,20080616,000000,32.926,32.926,32.128,32.483,2370032,0
+SPXC.US,D,20080617,000000,32.561,33.17,32.357,32.831,1679801,0
+SPXC.US,D,20080618,000000,32.458,32.458,31.377,31.76,2976574,0
+SPXC.US,D,20080619,000000,31.969,31.969,31.043,31.682,4565320,0
+SPXC.US,D,20080620,000000,31.362,31.362,30.69,31.07,4236854,0
+SPXC.US,D,20080623,000000,31.151,31.521,30.796,31.453,2308735,0
+SPXC.US,D,20080624,000000,31.282,31.282,30.473,30.516,2763145,0
+SPXC.US,D,20080625,000000,30.677,31.287,30.677,30.917,2687164,0
+SPXC.US,D,20080626,000000,30.665,30.761,29.685,29.685,3048477,0
+SPXC.US,D,20080627,000000,29.685,30.738,29.396,30.68,5086764,0
+SPXC.US,D,20080630,000000,30.854,31.77,30.755,31.03,2770587,0
+SPXC.US,D,20080701,000000,30.75,30.778,29.325,30.499,4390643,0
+SPXC.US,D,20080702,000000,30.569,30.604,28.592,28.678,3354538,0
+SPXC.US,D,20080703,000000,28.741,28.779,26.779,27.512,4036176,0
+SPXC.US,D,20080707,000000,27.61,28.134,27.172,27.532,3021899,0
+SPXC.US,D,20080708,000000,27.446,27.938,27.243,27.774,3712540,0
+SPXC.US,D,20080709,000000,27.776,28.497,27.776,28.167,3752115,0
+SPXC.US,D,20080710,000000,28.167,28.779,27.721,28.567,4020244,0
+SPXC.US,D,20080711,000000,28.27,29.29,27.877,28.902,3650941,0
+SPXC.US,D,20080714,000000,28.907,29.265,28.139,28.678,2988098,0
+SPXC.US,D,20080715,000000,28.356,28.617,27.323,28.152,3687451,0
+SPXC.US,D,20080716,000000,28.157,28.449,27.008,28.3,4260831,0
+SPXC.US,D,20080717,000000,28.509,29.227,28.235,29.003,3048588,0
+SPXC.US,D,20080718,000000,28.985,29.506,28.434,28.92,1693945,0
+SPXC.US,D,20080721,000000,28.975,29.068,28.134,28.942,1936474,0
+SPXC.US,D,20080722,000000,28.494,29.114,28.431,29.051,2049520,0
+SPXC.US,D,20080723,000000,29.013,29.426,28.764,29.275,1764518,0
+SPXC.US,D,20080724,000000,29.232,29.31,27.766,27.933,3645370,0
+SPXC.US,D,20080725,000000,27.983,28.358,27.248,28.26,3341898,0
+SPXC.US,D,20080728,000000,28.199,28.449,28.026,28.227,2511975,0
+SPXC.US,D,20080729,000000,28.22,28.683,28.136,28.416,3903358,0
+SPXC.US,D,20080730,000000,29.917,31.954,29.678,31.451,10675970,0
+SPXC.US,D,20080731,000000,31.372,31.79,29.824,29.864,4681114,0
+SPXC.US,D,20080801,000000,29.496,29.617,28.537,28.643,4546815,0
+SPXC.US,D,20080804,000000,28.703,28.741,27.074,27.308,4608214,0
+SPXC.US,D,20080805,000000,27.565,27.794,26.208,26.719,5481231,0
+SPXC.US,D,20080806,000000,26.694,27.593,26.331,27.391,3744816,0
+SPXC.US,D,20080807,000000,26.968,27.55,26.865,27.351,3507279,0
+SPXC.US,D,20080808,000000,27.074,27.96,27.071,27.676,2523956,0
+SPXC.US,D,20080811,000000,27.64,28.157,27.459,28.053,4180542,0
+SPXC.US,D,20080812,000000,27.917,27.96,26.653,26.824,2551638,0
+SPXC.US,D,20080813,000000,26.623,28.406,26.361,28.114,3516559,0
+SPXC.US,D,20080814,000000,27.862,28.396,27.482,28.001,2462608,0
+SPXC.US,D,20080815,000000,28.056,28.451,27.935,28.124,2245874,0
+SPXC.US,D,20080818,000000,28.124,28.411,27.781,28.111,2319255,0
+SPXC.US,D,20080819,000000,27.993,27.993,27.205,27.628,2801263,0
+SPXC.US,D,20080820,000000,27.729,27.922,27.255,27.615,1107830,0
+SPXC.US,D,20080821,000000,27.517,27.552,26.782,27.441,1336488,0
+SPXC.US,D,20080822,000000,27.6,27.842,27.338,27.696,955411,0
+SPXC.US,D,20080825,000000,27.59,27.603,26.95,27.139,1400087,0
+SPXC.US,D,20080826,000000,27.164,27.265,26.749,27.265,1131600,0
+SPXC.US,D,20080827,000000,27.404,27.658,27.167,27.603,1163753,0
+SPXC.US,D,20080828,000000,27.766,28.179,27.112,28.169,1225451,0
+SPXC.US,D,20080829,000000,28.126,28.325,27.847,28.089,1829674,0
+SPXC.US,D,20080902,000000,28.403,28.9,27.011,27.232,3152811,0
+SPXC.US,D,20080903,000000,27.142,27.426,25.497,25.497,5170639,0
+SPXC.US,D,20080904,000000,25.19,25.495,23.736,24.107,4231486,0
+SPXC.US,D,20080905,000000,23.849,24.999,23.71,24.759,3172881,0
+SPXC.US,D,20080908,000000,25.495,25.749,24.299,24.707,2663886,0
+SPXC.US,D,20080909,000000,24.831,24.858,22.436,22.703,5700986,0
+SPXC.US,D,20080910,000000,22.808,23.995,22.584,23.647,3913293,0
+SPXC.US,D,20080911,000000,23.284,24.802,22.714,24.732,4858391,0
+SPXC.US,D,20080912,000000,24.546,25.427,24.156,25.298,2899489,0
+SPXC.US,D,20080915,000000,24.309,24.923,23.941,24.38,3102117,0
+SPXC.US,D,20080916,000000,23.84,24.05,22.914,23.849,4195969,0
+SPXC.US,D,20080917,000000,23.485,23.555,21.251,21.393,6262493,0
+SPXC.US,D,20080918,000000,21.562,21.899,20.222,21.28,7181375,0
+SPXC.US,D,20080919,000000,21.906,24.952,21.697,23.826,5676600,0
+SPXC.US,D,20080922,000000,22.771,23.574,21.948,22.782,6187310,0
+SPXC.US,D,20080923,000000,22.731,23.115,21.202,21.551,3145242,0
+SPXC.US,D,20080924,000000,21.8,21.8,20.185,20.443,5907577,0
+SPXC.US,D,20080925,000000,20.599,20.65,20.142,20.342,4142261,0
+SPXC.US,D,20080926,000000,19.965,20.182,18.924,19.308,4108146,0
+SPXC.US,D,20080929,000000,18.948,18.964,14.637,16.15,12560487,0
+SPXC.US,D,20080930,000000,16.828,18.295,15.838,18.137,13805757,0
+SPXC.US,D,20081001,000000,17.695,18.253,16.804,16.931,5699187,0
+SPXC.US,D,20081002,000000,16.465,16.475,14.621,14.64,9211128,0
+SPXC.US,D,20081003,000000,14.957,15.789,14.64,14.767,5775915,0
+SPXC.US,D,20081006,000000,14.046,14.272,12.508,13.853,7715852,0
+SPXC.US,D,20081007,000000,14.044,14.423,10.501,10.525,10824442,0
+SPXC.US,D,20081008,000000,10.018,12.06,9.799,11.337,20277713,0
+SPXC.US,D,20081009,000000,11.815,13.057,11.101,11.425,12691943,0
+SPXC.US,D,20081010,000000,10.779,12.206,9.641,11.638,11987051,0
+SPXC.US,D,20081013,000000,12.098,14.18,12.062,14.18,8665520,0
+SPXC.US,D,20081014,000000,14.957,14.957,13.064,13.594,7960001,0
+SPXC.US,D,20081015,000000,13.165,13.313,11.702,11.702,5650348,0
+SPXC.US,D,20081016,000000,12.175,12.727,11.019,12.597,6819787,0
+SPXC.US,D,20081017,000000,12.119,13.36,11.775,12.623,4079198,0
+SPXC.US,D,20081020,000000,12.765,13.429,12.503,13.426,5315136,0
+SPXC.US,D,20081021,000000,13.151,13.259,12.338,12.555,2910124,0
+SPXC.US,D,20081022,000000,12.058,12.296,10.331,10.873,5447386,0
+SPXC.US,D,20081023,000000,11.036,11.16,9.4928,10.232,8821874,0
+SPXC.US,D,20081024,000000,9.0944,10.086,8.718,9.745,3694186,0
+SPXC.US,D,20081027,000000,9.4621,9.839,9.069,9.1841,4103639,0
+SPXC.US,D,20081028,000000,9.639,10.355,8.6754,10.336,6833436,0
+SPXC.US,D,20081029,000000,10.009,10.168,8.6306,8.6915,14909632,0
+SPXC.US,D,20081030,000000,9.0171,9.2266,8.0274,8.8094,13443388,0
+SPXC.US,D,20081031,000000,8.7253,9.4339,8.5719,9.1254,9756100,0
+SPXC.US,D,20081103,000000,9.0758,9.4266,8.8003,8.9909,4407119,0
+SPXC.US,D,20081104,000000,9.2475,10.336,9.2475,9.917,7438453,0
+SPXC.US,D,20081105,000000,9.754,9.905,9.2334,9.2667,9074585,0
+SPXC.US,D,20081106,000000,9.1982,9.2241,7.9806,8.1783,8360293,0
+SPXC.US,D,20081107,000000,8.3125,8.8308,8.2161,8.8142,5972185,0
+SPXC.US,D,20081110,000000,8.9461,9.3747,8.7059,8.9323,7306743,0
+SPXC.US,D,20081111,000000,8.7744,8.8262,8.0796,8.3974,4009396,0
+SPXC.US,D,20081112,000000,8.1524,8.2372,7.514,7.5681,4772102,0
+SPXC.US,D,20081113,000000,7.66,8.6613,7.2244,8.6568,6463323,0
+SPXC.US,D,20081114,000000,8.489,8.5455,7.7567,7.8154,5786688,0
+SPXC.US,D,20081117,000000,7.7331,8.169,7.4437,7.6578,5560047,0
+SPXC.US,D,20081118,000000,7.5777,8.1075,7.4344,7.9358,4827680,0
+SPXC.US,D,20081119,000000,7.9381,8.1287,6.7698,6.7789,6099627,0
+SPXC.US,D,20081120,000000,6.5014,7.0239,6.1289,6.1997,7555765,0
+SPXC.US,D,20081121,000000,6.5603,6.6306,5.9945,6.6142,9422135,0
+SPXC.US,D,20081124,000000,6.4588,7.2805,6.4588,7.1226,8974440,0
+SPXC.US,D,20081125,000000,7.2785,7.5069,6.9557,7.4437,6052634,0
+SPXC.US,D,20081126,000000,7.2548,8.2256,7.1226,8.1196,4820762,0
+SPXC.US,D,20081128,000000,8.2135,8.7978,8.0486,8.791,2612080,0
+SPXC.US,D,20081201,000000,8.3573,8.3573,7.2433,7.2692,6233712,0
+SPXC.US,D,20081202,000000,7.4503,8.2725,7.4198,8.0912,6350530,0
+SPXC.US,D,20081203,000000,7.726,8.136,7.3561,7.7756,5717259,0
+SPXC.US,D,20081204,000000,7.5706,7.9967,7.2692,7.4528,5712387,0
+SPXC.US,D,20081205,000000,7.2337,7.8038,6.9202,7.7517,3768523,0
+SPXC.US,D,20081208,000000,7.832,8.2015,7.6908,7.832,8951853,0
+SPXC.US,D,20081209,000000,7.5281,7.6955,7.2125,7.5024,9010799,0
+SPXC.US,D,20081210,000000,7.6908,8.2418,7.6223,8.1312,7815663,0
+SPXC.US,D,20081211,000000,8.0559,8.374,7.6034,7.7494,4478383,0
+SPXC.US,D,20081212,000000,7.5351,8.2936,7.4415,8.0844,4977803,0
+SPXC.US,D,20081215,000000,8.1053,8.31,7.8154,8.0698,4758136,0
+SPXC.US,D,20081216,000000,7.9902,8.5384,7.9428,8.4422,4538055,0
+SPXC.US,D,20081217,000000,8.3573,9.0191,8.2559,8.76,3759072,0
+SPXC.US,D,20081218,000000,9.2619,9.556,8.5998,8.8638,5961845,0
+SPXC.US,D,20081219,000000,8.8285,9.2241,8.6845,8.9438,5936542,0
+SPXC.US,D,20081222,000000,9.0619,9.1015,8.1969,8.4447,2900037,0
+SPXC.US,D,20081223,000000,8.5553,8.6517,8.2065,8.3339,3344098,0
+SPXC.US,D,20081224,000000,8.4183,8.6422,8.2491,8.5528,1660434,0
+SPXC.US,D,20081226,000000,8.5601,8.9982,8.5601,8.9673,1894115,0
+SPXC.US,D,20081229,000000,8.9275,9.1206,8.6374,8.687,3492848,0
+SPXC.US,D,20081230,000000,8.833,9.2853,8.6915,9.2853,3345838,0
+SPXC.US,D,20081231,000000,9.3349,9.592,9.2853,9.551,3816453,0
+SPXC.US,D,20090102,000000,9.641,10.265,9.4573,10.216,3530441,0
+SPXC.US,D,20090105,000000,10.148,10.583,9.966,10.355,5268961,0
+SPXC.US,D,20090106,000000,10.397,11.229,10.397,10.892,5075176,0
+SPXC.US,D,20090107,000000,10.602,10.602,9.658,9.844,6836851,0
+SPXC.US,D,20090108,000000,9.817,10.72,9.785,10.572,6943385,0
+SPXC.US,D,20090109,000000,10.419,10.557,9.761,10.348,4865857,0
+SPXC.US,D,20090112,000000,10.289,10.289,9.304,9.4009,5643089,0
+SPXC.US,D,20090113,000000,9.3087,9.667,9.243,9.512,5059415,0
+SPXC.US,D,20090114,000000,9.3795,9.4339,8.8638,9.1277,5372918,0
+SPXC.US,D,20090115,000000,8.8894,9.542,8.8894,9.2808,7212678,0
+SPXC.US,D,20090116,000000,9.3984,9.789,9.2334,9.619,5759304,0
+SPXC.US,D,20090120,000000,9.521,9.521,9.0572,9.1584,6965777,0
+SPXC.US,D,20090121,000000,10.26,10.951,9.587,9.879,24865489,0
+SPXC.US,D,20090122,000000,9.785,10.369,9.4218,10.119,9934060,0
+SPXC.US,D,20090123,000000,9.749,10.88,9.601,10.574,6811460,0
+SPXC.US,D,20090126,000000,10.531,11.054,10.195,10.435,4945487,0
+SPXC.US,D,20090127,000000,10.56,10.812,10.287,10.69,4439630,0
+SPXC.US,D,20090128,000000,11.01,11.113,10.727,10.974,7287166,0
+SPXC.US,D,20090129,000000,10.722,10.722,10.331,10.44,4595873,0
+SPXC.US,D,20090130,000000,10.496,10.581,9.804,9.919,5356819,0
+SPXC.US,D,20090202,000000,9.723,10.1,9.4951,10.063,6024503,0
+SPXC.US,D,20090203,000000,10.145,10.411,9.957,10.338,4234877,0
+SPXC.US,D,20090204,000000,10.296,10.958,10.296,10.614,4892105,0
+SPXC.US,D,20090205,000000,10.56,11.457,10.409,11.184,5783980,0
+SPXC.US,D,20090206,000000,11.13,11.73,11.033,11.625,7090701,0
+SPXC.US,D,20090209,000000,11.65,11.926,11.434,11.584,4556266,0
+SPXC.US,D,20090210,000000,11.288,11.9,10.835,10.948,5615351,0
+SPXC.US,D,20090211,000000,11.219,11.457,10.962,11.155,4155973,0
+SPXC.US,D,20090212,000000,10.901,11.094,10.588,11.054,6042297,0
+SPXC.US,D,20090213,000000,11.09,11.462,10.922,11.049,4147324,0
+SPXC.US,D,20090217,000000,10.482,10.579,10.041,10.107,5857563,0
+SPXC.US,D,20090218,000000,10.228,10.407,9.87,10.181,3413952,0
+SPXC.US,D,20090219,000000,10.314,10.491,9.792,9.886,4235159,0
+SPXC.US,D,20090220,000000,9.584,9.907,9.21,9.639,5236883,0
+SPXC.US,D,20090223,000000,9.808,10.002,9.2974,9.3183,4826191,0
+SPXC.US,D,20090224,000000,9.4218,10.072,9.3563,9.957,4385954,0
+SPXC.US,D,20090225,000000,10.353,10.962,10.1,10.597,10660165,0
+SPXC.US,D,20090226,000000,10.835,11.069,10.305,10.425,5948753,0
+SPXC.US,D,20090227,000000,10.117,10.831,9.959,10.43,4933987,0
+SPXC.US,D,20090302,000000,10.086,10.254,9.3704,9.4362,5036082,0
+SPXC.US,D,20090303,000000,9.634,10.08,9.4243,9.856,5735649,0
+SPXC.US,D,20090304,000000,10.067,10.899,9.999,10.635,6370719,0
+SPXC.US,D,20090305,000000,10.301,10.454,9.587,9.686,4794931,0
+SPXC.US,D,20090306,000000,9.759,10.126,9.4737,9.775,3689591,0
+SPXC.US,D,20090309,000000,9.582,10.404,9.4928,9.973,4331642,0
+SPXC.US,D,20090310,000000,10.364,11.071,10.31,11.043,4461045,0
+SPXC.US,D,20090311,000000,11.163,11.474,10.807,11.259,3420210,0
+SPXC.US,D,20090312,000000,11.16,11.879,11.069,11.82,5192376,0
+SPXC.US,D,20090313,000000,11.997,12.131,11.528,11.61,3879647,0
+SPXC.US,D,20090316,000000,11.815,11.853,11.447,11.459,4484462,0
+SPXC.US,D,20090317,000000,11.479,11.702,11.172,11.698,3748390,0
+SPXC.US,D,20090318,000000,11.603,12.244,11.323,12.166,6253205,0
+SPXC.US,D,20090319,000000,12.305,12.425,11.978,12.077,3251221,0
+SPXC.US,D,20090320,000000,12.161,12.161,11.528,11.66,5031698,0
+SPXC.US,D,20090323,000000,11.898,12.423,11.879,12.399,4057155,0
+SPXC.US,D,20090324,000000,12.148,12.588,11.987,12.277,3207289,0
+SPXC.US,D,20090325,000000,12.218,12.679,11.636,12.062,3756324,0
+SPXC.US,D,20090326,000000,12.223,12.506,11.935,12.406,4464579,0
+SPXC.US,D,20090327,000000,12.081,12.131,11.752,11.86,4933110,0
+SPXC.US,D,20090330,000000,11.292,11.5,10.998,11.262,4235858,0
+SPXC.US,D,20090331,000000,11.389,11.455,10.955,11.073,5521378,0
+SPXC.US,D,20090401,000000,10.807,11.391,10.604,11.349,2992689,0
+SPXC.US,D,20090402,000000,11.484,12.187,11.484,11.784,4377511,0
+SPXC.US,D,20090403,000000,11.813,12.312,11.813,12.312,4653758,0
+SPXC.US,D,20090406,000000,12.414,12.414,11.827,12.175,3679453,0
+SPXC.US,D,20090407,000000,11.877,11.961,11.653,11.693,4077792,0
+SPXC.US,D,20090408,000000,11.813,11.898,11.54,11.712,2304208,0
+SPXC.US,D,20090409,000000,11.961,12.666,11.846,12.633,3329668,0
+SPXC.US,D,20090413,000000,11.21,11.391,10.218,10.343,13505816,0
+SPXC.US,D,20090414,000000,10.185,10.232,9.61,9.815,10167861,0
+SPXC.US,D,20090415,000000,9.686,9.799,9.551,9.705,7020522,0
+SPXC.US,D,20090416,000000,9.811,10.362,9.702,10.242,7306171,0
+SPXC.US,D,20090417,000000,10.407,10.651,10.119,10.527,4097111,0
+SPXC.US,D,20090420,000000,10.324,10.324,9.846,9.874,4811688,0
+SPXC.US,D,20090421,000000,9.848,10.31,9.756,10.282,3510825,0
+SPXC.US,D,20090422,000000,10.244,11.177,10.244,10.892,6449754,0
+SPXC.US,D,20090423,000000,11.33,11.33,10.861,11.16,4339120,0
+SPXC.US,D,20090424,000000,11.29,11.443,11.01,11.349,4392732,0
+SPXC.US,D,20090427,000000,11.13,11.417,10.984,11.203,3372757,0
+SPXC.US,D,20090428,000000,10.995,11.132,10.901,10.964,3659265,0
+SPXC.US,D,20090429,000000,10.932,11.422,10.614,11.264,5553658,0
+SPXC.US,D,20090430,000000,11.476,11.476,10.678,10.875,6483348,0
+SPXC.US,D,20090501,000000,10.781,11.04,10.633,10.911,3459817,0
+SPXC.US,D,20090504,000000,11.003,11.427,10.852,11.384,4529744,0
+SPXC.US,D,20090505,000000,11.341,11.57,11.16,11.511,3845651,0
+SPXC.US,D,20090506,000000,11.674,11.674,11.198,11.308,4304620,0
+SPXC.US,D,20090507,000000,11.469,11.504,10.934,11.047,3481995,0
+SPXC.US,D,20090508,000000,11.196,11.387,10.658,10.779,5248955,0
+SPXC.US,D,20090511,000000,10.696,10.922,10.468,10.658,4303432,0
+SPXC.US,D,20090512,000000,10.781,10.802,10.188,10.525,3668569,0
+SPXC.US,D,20090513,000000,10.317,10.378,9.827,9.907,4411987,0
+SPXC.US,D,20090514,000000,9.883,10.126,9.815,10.022,3567407,0
+SPXC.US,D,20090515,000000,9.975,10.211,9.895,10.126,5099002,0
+SPXC.US,D,20090518,000000,10.247,10.635,10.232,10.635,4386664,0
+SPXC.US,D,20090519,000000,10.503,10.908,10.449,10.802,4311783,0
+SPXC.US,D,20090520,000000,10.896,11.165,10.703,10.739,5021993,0
+SPXC.US,D,20090521,000000,10.574,10.729,10.348,10.555,3748421,0
+SPXC.US,D,20090522,000000,10.607,10.8,10.513,10.588,2158342,0
+SPXC.US,D,20090526,000000,10.522,11.116,10.501,11.003,3807423,0
+SPXC.US,D,20090527,000000,10.934,11.076,10.67,10.692,2270157,0
+SPXC.US,D,20090528,000000,10.861,10.953,10.423,10.71,3220406,0
+SPXC.US,D,20090529,000000,10.788,10.826,10.616,10.814,2654447,0
+SPXC.US,D,20090601,000000,10.962,11.54,10.962,11.447,3216089,0
+SPXC.US,D,20090602,000000,11.45,11.66,11.288,11.356,3305492,0
+SPXC.US,D,20090603,000000,11.186,11.363,10.974,11.076,2547976,0
+SPXC.US,D,20090604,000000,11.189,11.486,11.033,11.464,2415210,0
+SPXC.US,D,20090605,000000,11.676,11.865,11.49,11.7,2568614,0
+SPXC.US,D,20090608,000000,11.549,11.599,11.217,11.513,2057578,0
+SPXC.US,D,20090609,000000,11.568,11.761,11.45,11.671,1737527,0
+SPXC.US,D,20090610,000000,11.782,12.103,11.761,12.06,4072721,0
+SPXC.US,D,20090611,000000,12.025,12.081,11.726,11.749,4380323,0
+SPXC.US,D,20090612,000000,11.62,11.879,11.547,11.879,2435974,0
+SPXC.US,D,20090615,000000,11.671,11.789,11.542,11.733,2613510,0
+SPXC.US,D,20090616,000000,11.827,11.938,11.283,11.295,2702047,0
+SPXC.US,D,20090617,000000,11.278,11.436,11.012,11.215,1678851,0
+SPXC.US,D,20090618,000000,11.219,11.243,10.861,10.953,3342573,0
+SPXC.US,D,20090619,000000,11.14,11.177,10.796,10.847,3125217,0
+SPXC.US,D,20090622,000000,10.767,10.788,10.376,10.376,2275856,0
+SPXC.US,D,20090623,000000,10.421,10.637,10.357,10.562,2142950,0
+SPXC.US,D,20090624,000000,10.67,11.215,10.611,10.972,3592834,0
+SPXC.US,D,20090625,000000,10.899,11.137,10.828,11.123,3073633,0
+SPXC.US,D,20090626,000000,11.066,11.25,11.043,11.151,6877153,0
+SPXC.US,D,20090629,000000,11.243,11.577,11.227,11.537,3901940,0
+SPXC.US,D,20090630,000000,11.566,11.879,11.45,11.535,3838456,0
+SPXC.US,D,20090701,000000,11.674,11.898,11.641,11.808,3071422,0
+SPXC.US,D,20090702,000000,11.695,11.733,11.53,11.573,2551109,0
+SPXC.US,D,20090706,000000,11.438,11.44,11.061,11.175,4802726,0
+SPXC.US,D,20090707,000000,11.149,11.212,11.033,11.057,2760786,0
+SPXC.US,D,20090708,000000,11.057,11.071,10.89,11.038,3372733,0
+SPXC.US,D,20090709,000000,11.057,11.344,10.967,11.215,1966721,0
+SPXC.US,D,20090710,000000,10.979,11.328,10.979,11.212,3514152,0
+SPXC.US,D,20090713,000000,11.245,11.459,11.154,11.455,2576722,0
+SPXC.US,D,20090714,000000,11.464,11.646,11.313,11.41,3087941,0
+SPXC.US,D,20090715,000000,11.596,12.265,11.596,12.182,5608482,0
+SPXC.US,D,20090716,000000,12.032,12.286,12.004,12.211,4375466,0
+SPXC.US,D,20090717,000000,12.19,12.402,12.148,12.312,2724773,0
+SPXC.US,D,20090720,000000,12.409,12.788,12.383,12.724,1944241,0
+SPXC.US,D,20090721,000000,12.854,12.953,12.533,12.724,1909308,0
+SPXC.US,D,20090722,000000,12.607,12.955,12.607,12.746,1314326,0
+SPXC.US,D,20090723,000000,12.818,13.149,12.611,12.946,2860649,0
+SPXC.US,D,20090724,000000,12.79,13.043,12.724,12.969,2202944,0
+SPXC.US,D,20090727,000000,13.04,13.191,12.889,12.969,2722978,0
+SPXC.US,D,20090728,000000,12.788,12.998,12.63,12.703,4707759,0
+SPXC.US,D,20090729,000000,11.976,12.289,11.695,12.234,6264423,0
+SPXC.US,D,20090730,000000,12.423,12.849,12.409,12.524,4760995,0
+SPXC.US,D,20090731,000000,12.446,12.67,12.406,12.442,2826177,0
+SPXC.US,D,20090803,000000,12.585,12.823,12.421,12.762,2882803,0
+SPXC.US,D,20090804,000000,12.689,13.101,12.644,13.052,3349959,0
+SPXC.US,D,20090805,000000,12.958,13.094,12.838,12.899,3871804,0
+SPXC.US,D,20090806,000000,12.934,13.132,12.84,13.08,4303988,0
+SPXC.US,D,20090807,000000,13.276,13.655,13.141,13.518,2564639,0
+SPXC.US,D,20090810,000000,13.429,13.857,13.412,13.636,2359695,0
+SPXC.US,D,20090811,000000,13.631,13.631,13.321,13.398,1566147,0
+SPXC.US,D,20090812,000000,13.382,13.789,13.382,13.652,2215520,0
+SPXC.US,D,20090813,000000,13.789,13.789,13.453,13.671,1945917,0
+SPXC.US,D,20090814,000000,13.685,13.685,13.278,13.37,1105987,0
+SPXC.US,D,20090817,000000,13.075,13.219,12.814,12.845,1557275,0
+SPXC.US,D,20090818,000000,12.908,13.132,12.908,13.092,1795202,0
+SPXC.US,D,20090819,000000,12.911,13.139,12.856,13.109,1676358,0
+SPXC.US,D,20090820,000000,13.04,13.149,12.917,13.047,1908800,0
+SPXC.US,D,20090821,000000,13.149,13.261,13.043,13.175,2152564,0
+SPXC.US,D,20090824,000000,13.181,13.417,13.057,13.156,1227214,0
+SPXC.US,D,20090825,000000,13.191,13.615,13.151,13.516,2834047,0
+SPXC.US,D,20090826,000000,13.422,13.648,13.271,13.554,1754054,0
+SPXC.US,D,20090827,000000,13.565,13.65,13.264,13.45,1727957,0
+SPXC.US,D,20090828,000000,13.619,13.648,13.335,13.537,2354565,0
+SPXC.US,D,20090831,000000,13.311,13.356,12.991,13.116,3665003,0
+SPXC.US,D,20090901,000000,13.109,13.466,13.014,13.094,4504424,0
+SPXC.US,D,20090902,000000,13.111,13.177,12.774,12.783,3202703,0
+SPXC.US,D,20090903,000000,12.833,13.101,12.748,13.101,2496814,0
+SPXC.US,D,20090904,000000,13.122,13.509,12.984,13.468,2150336,0
+SPXC.US,D,20090908,000000,13.669,13.956,13.669,13.785,2776360,0
+SPXC.US,D,20090909,000000,13.782,14.38,13.744,14.34,4613861,0
+SPXC.US,D,20090910,000000,14.305,14.564,14.133,14.533,2448292,0
+SPXC.US,D,20090911,000000,14.545,15.111,14.486,14.962,5066472,0
+SPXC.US,D,20090914,000000,14.818,15.365,14.752,15.245,4225339,0
+SPXC.US,D,20090915,000000,15.278,15.365,14.752,14.936,5152198,0
+SPXC.US,D,20090916,000000,14.986,15.108,14.783,14.945,2059623,0
+SPXC.US,D,20090917,000000,14.863,15.115,14.863,14.96,1898499,0
+SPXC.US,D,20090918,000000,14.988,15.125,14.87,15.033,1960697,0
+SPXC.US,D,20090921,000000,14.837,14.945,14.663,14.818,2669080,0
+SPXC.US,D,20090922,000000,14.939,15.129,14.75,15.104,2518567,0
+SPXC.US,D,20090923,000000,15.132,15.306,15.033,15.075,3994687,0
+SPXC.US,D,20090924,000000,15.087,15.16,14.64,14.886,3002739,0
+SPXC.US,D,20090925,000000,14.868,15.033,14.425,14.474,3515538,0
+SPXC.US,D,20090928,000000,14.555,14.792,14.355,14.481,3052575,0
+SPXC.US,D,20090929,000000,14.496,14.653,14.326,14.59,2833038,0
+SPXC.US,D,20090930,000000,14.635,14.722,14.185,14.432,2932448,0
+SPXC.US,D,20091001,000000,14.385,14.418,13.662,13.674,3842792,0
+SPXC.US,D,20091002,000000,13.471,13.723,13.325,13.372,3080674,0
+SPXC.US,D,20091005,000000,13.48,13.86,13.422,13.579,4279090,0
+SPXC.US,D,20091006,000000,13.761,13.968,13.448,13.624,3096010,0
+SPXC.US,D,20091007,000000,13.535,13.74,13.53,13.587,1587499,0
+SPXC.US,D,20091008,000000,13.763,13.985,13.735,13.839,3430150,0
+SPXC.US,D,20091009,000000,13.803,13.855,13.634,13.798,2035332,0
+SPXC.US,D,20091012,000000,13.855,14.027,13.855,13.938,1489590,0
+SPXC.US,D,20091013,000000,13.864,13.864,13.459,13.568,2186012,0
+SPXC.US,D,20091014,000000,13.723,14.013,13.629,13.973,4231410,0
+SPXC.US,D,20091015,000000,13.89,13.916,13.461,13.839,3510344,0
+SPXC.US,D,20091016,000000,13.685,13.707,13.327,13.441,2650897,0
+SPXC.US,D,20091019,000000,13.568,14.324,13.537,14.279,4672358,0
+SPXC.US,D,20091020,000000,14.345,14.562,14.093,14.383,2843486,0
+SPXC.US,D,20091021,000000,14.284,14.55,14.086,14.093,1901744,0
+SPXC.US,D,20091022,000000,14.079,14.286,13.822,14.211,1787756,0
+SPXC.US,D,20091023,000000,14.213,14.378,13.996,14.307,2612664,0
+SPXC.US,D,20091026,000000,14.246,14.441,13.888,14.242,4215828,0
+SPXC.US,D,20091027,000000,14.251,14.352,13.998,14.298,4440865,0
+SPXC.US,D,20091028,000000,13.429,13.775,12.503,12.677,13213681,0
+SPXC.US,D,20091029,000000,12.828,13.125,12.699,13.018,5495360,0
+SPXC.US,D,20091030,000000,12.962,13.03,12.249,12.432,6541166,0
+SPXC.US,D,20091102,000000,12.541,12.826,12.308,12.567,2882867,0
+SPXC.US,D,20091103,000000,12.55,13.021,12.453,12.958,2879062,0
+SPXC.US,D,20091104,000000,13.071,13.358,12.922,13.01,3911649,0
+SPXC.US,D,20091105,000000,13.172,13.347,13.007,13.233,2732405,0
+SPXC.US,D,20091106,000000,13.094,13.181,12.964,13.099,3482273,0
+SPXC.US,D,20091109,000000,13.264,13.551,13.219,13.509,2398230,0
+SPXC.US,D,20091110,000000,13.45,13.493,13.073,13.261,3537053,0
+SPXC.US,D,20091111,000000,13.374,13.403,13.073,13.179,2509458,0
+SPXC.US,D,20091112,000000,13.208,13.377,12.953,12.979,3151767,0
+SPXC.US,D,20091113,000000,12.995,13.297,12.941,13.247,1834328,0
+SPXC.US,D,20091116,000000,13.372,13.641,13.25,13.276,3256649,0
+SPXC.US,D,20091117,000000,13.367,13.367,13.097,13.247,1931050,0
+SPXC.US,D,20091118,000000,13.231,13.231,12.87,12.944,4566193,0
+SPXC.US,D,20091119,000000,12.762,12.807,12.449,12.484,4678811,0
+SPXC.US,D,20091120,000000,12.34,12.59,12.34,12.51,3572729,0
+SPXC.US,D,20091123,000000,12.703,12.816,12.653,12.713,5426761,0
+SPXC.US,D,20091124,000000,12.687,12.788,12.536,12.713,4388539,0
+SPXC.US,D,20091125,000000,12.717,12.79,12.611,12.724,3056320,0
+SPXC.US,D,20091127,000000,12.34,12.649,12.244,12.501,1631807,0
+SPXC.US,D,20091130,000000,12.465,12.576,12.272,12.553,2489066,0
+SPXC.US,D,20091201,000000,12.642,12.752,12.526,12.555,2128504,0
+SPXC.US,D,20091202,000000,12.472,12.618,12.394,12.496,2426984,0
+SPXC.US,D,20091203,000000,12.461,12.741,12.461,12.529,2102311,0
+SPXC.US,D,20091204,000000,12.76,12.859,12.446,12.743,3506655,0
+SPXC.US,D,20091207,000000,12.748,12.981,12.703,12.786,3391945,0
+SPXC.US,D,20091208,000000,12.675,12.755,12.472,12.675,3025382,0
+SPXC.US,D,20091209,000000,12.696,12.79,12.461,12.692,3574253,0
+SPXC.US,D,20091210,000000,12.765,12.816,12.675,12.746,1625120,0
+SPXC.US,D,20091211,000000,12.748,12.908,12.644,12.873,1575466,0
+SPXC.US,D,20091214,000000,13.005,13.094,12.823,13.08,1742125,0
+SPXC.US,D,20091215,000000,13.08,13.132,12.981,13.018,2925487,0
+SPXC.US,D,20091216,000000,13.057,13.111,12.908,12.941,2699589,0
+SPXC.US,D,20091217,000000,12.79,13.04,12.765,12.991,2596970,0
+SPXC.US,D,20091218,000000,13.082,13.082,12.877,12.955,4104299,0
+SPXC.US,D,20091221,000000,13.043,13.158,13,13.064,1741315,0
+SPXC.US,D,20091222,000000,13.099,13.233,13.01,13.214,1617357,0
+SPXC.US,D,20091223,000000,13.266,13.424,13.238,13.377,1519400,0
+SPXC.US,D,20091224,000000,13.349,13.417,13.306,13.351,538821,0
+SPXC.US,D,20091228,000000,13.351,13.441,13.205,13.403,2196948,0
+SPXC.US,D,20091229,000000,13.379,13.398,13.247,13.294,1705227,0
+SPXC.US,D,20091230,000000,13.224,13.335,13.184,13.226,1470068,0
+SPXC.US,D,20091231,000000,13.219,13.219,12.882,12.885,2043473,0
+SPXC.US,D,20100104,000000,12.974,13.426,12.974,13.292,1888346,0
+SPXC.US,D,20100105,000000,12.887,13.12,12.62,13.099,4122788,0
+SPXC.US,D,20100106,000000,13.05,13.318,13.028,13.254,2653307,0
+SPXC.US,D,20100107,000000,13.704,13.921,13.601,13.902,4276711,0
+SPXC.US,D,20100108,000000,13.853,14.348,13.853,14.258,3185314,0
+SPXC.US,D,20100111,000000,14.225,14.604,14.168,14.571,4262865,0
+SPXC.US,D,20100112,000000,14.453,14.602,14.406,14.574,3226398,0
+SPXC.US,D,20100113,000000,14.545,14.581,14.149,14.54,3143630,0
+SPXC.US,D,20100114,000000,14.439,14.574,14.253,14.416,2072743,0
+SPXC.US,D,20100115,000000,14.39,14.463,14.256,14.295,2197265,0
+SPXC.US,D,20100119,000000,14.348,14.581,14.321,14.456,2648959,0
+SPXC.US,D,20100120,000000,13.636,13.902,13.426,13.763,17416016,0
+SPXC.US,D,20100121,000000,13.794,13.846,13.485,13.497,7395042,0
+SPXC.US,D,20100122,000000,13.459,13.493,13.257,13.365,5335539,0
+SPXC.US,D,20100125,000000,13.521,13.591,13.177,13.292,2874373,0
+SPXC.US,D,20100126,000000,13.292,13.353,13.026,13.281,5109859,0
+SPXC.US,D,20100127,000000,13.214,13.273,12.939,13.104,3892855,0
+SPXC.US,D,20100128,000000,13.127,13.127,12.649,12.885,2914952,0
+SPXC.US,D,20100129,000000,12.904,13.014,12.793,12.823,4573067,0
+SPXC.US,D,20100201,000000,12.892,13.092,12.868,13.082,2738187,0
+SPXC.US,D,20100202,000000,13.134,13.535,13.113,13.523,2544907,0
+SPXC.US,D,20100203,000000,13.48,13.619,13.245,13.294,2026096,0
+SPXC.US,D,20100204,000000,13.151,13.151,12.797,12.915,3910252,0
+SPXC.US,D,20100205,000000,12.937,12.981,12.52,12.892,3967144,0
+SPXC.US,D,20100208,000000,12.946,13.134,12.673,12.757,2835207,0
+SPXC.US,D,20100209,000000,12.946,13.158,12.873,13.075,2486203,0
+SPXC.US,D,20100210,000000,13.071,13.353,13.016,13.214,3355126,0
+SPXC.US,D,20100211,000000,13.434,13.434,13.12,13.323,2969013,0
+SPXC.US,D,20100212,000000,13.122,13.377,12.993,13.356,2870866,0
+SPXC.US,D,20100216,000000,13.471,13.735,13.367,13.73,2145893,0
+SPXC.US,D,20100217,000000,13.78,14.055,13.768,13.945,1866854,0
+SPXC.US,D,20100218,000000,13.912,14.145,13.89,14.018,1820338,0
+SPXC.US,D,20100219,000000,14.013,14.277,14.008,14.208,3512715,0
+SPXC.US,D,20100222,000000,14.295,14.567,14.145,14.515,3647097,0
+SPXC.US,D,20100223,000000,14.401,14.547,14.192,14.305,3719397,0
+SPXC.US,D,20100224,000000,14.26,14.571,14.194,14.421,4904527,0
+SPXC.US,D,20100225,000000,13.839,14.171,13.721,14.032,7685863,0
+SPXC.US,D,20100226,000000,14.024,14.239,13.928,14.013,3911236,0
+SPXC.US,D,20100301,000000,14.095,14.479,13.968,14.392,3031779,0
+SPXC.US,D,20100302,000000,14.468,14.52,14.336,14.399,2266405,0
+SPXC.US,D,20100303,000000,14.463,14.602,14.449,14.493,1689728,0
+SPXC.US,D,20100304,000000,14.491,14.63,14.468,14.501,2383259,0
+SPXC.US,D,20100305,000000,14.613,14.823,14.604,14.816,1446262,0
+SPXC.US,D,20100308,000000,14.767,14.889,14.642,14.691,1584437,0
+SPXC.US,D,20100309,000000,14.59,14.653,14.401,14.52,2693986,0
+SPXC.US,D,20100310,000000,14.547,14.682,14.479,14.67,1646944,0
+SPXC.US,D,20100311,000000,14.626,14.684,14.47,14.661,1615307,0
+SPXC.US,D,20100312,000000,14.743,14.757,14.54,14.757,1809898,0
+SPXC.US,D,20100315,000000,14.698,14.736,14.47,14.597,1473114,0
+SPXC.US,D,20100316,000000,14.602,14.675,14.571,14.623,1751235,0
+SPXC.US,D,20100317,000000,14.689,14.88,14.684,14.833,1407501,0
+SPXC.US,D,20100318,000000,14.852,14.863,14.642,14.684,2006630,0
+SPXC.US,D,20100319,000000,14.682,14.724,14.211,14.282,3921235,0
+SPXC.US,D,20100322,000000,14.152,14.493,14.133,14.355,1822864,0
+SPXC.US,D,20100323,000000,14.345,14.545,14.333,14.486,1471593,0
+SPXC.US,D,20100324,000000,14.449,14.696,14.399,14.474,2102402,0
+SPXC.US,D,20100325,000000,14.618,14.809,14.533,14.648,3599183,0
+SPXC.US,D,20100326,000000,14.729,15.283,14.729,15.235,4714089,0
+SPXC.US,D,20100329,000000,15.308,15.895,15.308,15.758,4469789,0
+SPXC.US,D,20100330,000000,15.826,15.848,15.544,15.645,1826374,0
+SPXC.US,D,20100331,000000,15.641,15.782,15.579,15.622,2525802,0
+SPXC.US,D,20100401,000000,15.732,16.135,15.72,15.831,1791179,0
+SPXC.US,D,20100405,000000,15.881,15.996,15.819,15.996,1226046,0
+SPXC.US,D,20100406,000000,15.921,16.152,15.857,16.105,2609908,0
+SPXC.US,D,20100407,000000,16.119,16.161,16.001,16.121,2425451,0
+SPXC.US,D,20100408,000000,16.086,16.189,15.9,16.135,1930109,0
+SPXC.US,D,20100409,000000,16.175,16.229,16.029,16.194,1618683,0
+SPXC.US,D,20100412,000000,16.209,16.267,15.845,15.944,3917356,0
+SPXC.US,D,20100413,000000,15.865,15.98,15.7,15.956,2674361,0
+SPXC.US,D,20100414,000000,16.013,16.145,15.779,16.123,1383433,0
+SPXC.US,D,20100415,000000,16.074,16.189,15.963,16.109,1246072,0
+SPXC.US,D,20100416,000000,16.024,16.119,15.687,15.867,976036,0
+SPXC.US,D,20100419,000000,15.756,15.881,15.535,15.756,1122943,0
+SPXC.US,D,20100420,000000,15.881,16.189,15.881,16.14,1858829,0
+SPXC.US,D,20100421,000000,16.185,16.246,15.867,15.914,1837028,0
+SPXC.US,D,20100422,000000,15.751,15.77,15.247,15.471,5469552,0
+SPXC.US,D,20100423,000000,15.422,15.765,15.408,15.758,2801386,0
+SPXC.US,D,20100426,000000,16.489,16.894,16.269,16.443,6703763,0
+SPXC.US,D,20100427,000000,16.479,16.531,15.968,15.998,2271233,0
+SPXC.US,D,20100428,000000,16.123,16.293,15.973,16.062,1695939,0
+SPXC.US,D,20100429,000000,16.215,16.703,16.17,16.689,2450329,0
+SPXC.US,D,20100430,000000,16.719,17.023,16.46,16.46,3469784,0
+SPXC.US,D,20100503,000000,16.578,16.776,16.453,16.514,2279294,0
+SPXC.US,D,20100504,000000,16.277,16.277,15.926,16.031,3471408,0
+SPXC.US,D,20100505,000000,15.725,16.38,15.426,15.81,6116793,0
+SPXC.US,D,20100506,000000,15.81,16.1,14.604,15.356,4902676,0
+SPXC.US,D,20100507,000000,15.304,15.469,14.712,14.764,5850383,0
+SPXC.US,D,20100510,000000,15.422,15.645,15.318,15.523,3454031,0
+SPXC.US,D,20100511,000000,15.316,15.779,15.28,15.594,2091851,0
+SPXC.US,D,20100512,000000,15.603,16.001,15.603,15.895,2338895,0
+SPXC.US,D,20100513,000000,15.862,15.862,15.586,15.641,2004060,0
+SPXC.US,D,20100514,000000,15.504,15.553,15.047,15.301,2576309,0
+SPXC.US,D,20100517,000000,15.339,15.403,14.774,15.212,2483785,0
+SPXC.US,D,20100518,000000,15.37,15.49,14.757,14.84,1713975,0
+SPXC.US,D,20100519,000000,14.691,14.833,14.176,14.507,1902677,0
+SPXC.US,D,20100520,000000,14.086,14.121,13.554,13.561,3653054,0
+SPXC.US,D,20100521,000000,13.264,13.895,13.003,13.754,3660901,0
+SPXC.US,D,20100524,000000,13.664,13.982,13.629,13.749,2465491,0
+SPXC.US,D,20100525,000000,13.318,13.605,13.144,13.572,2579895,0
+SPXC.US,D,20100526,000000,13.685,13.994,13.61,13.697,3190683,0
+SPXC.US,D,20100527,000000,14.046,14.267,13.959,14.166,2657449,0
+SPXC.US,D,20100528,000000,14.131,14.152,13.782,13.921,2522764,0
+SPXC.US,D,20100601,000000,13.777,14.053,13.551,13.551,2235343,0
+SPXC.US,D,20100602,000000,13.629,13.926,13.551,13.926,1399714,0
+SPXC.US,D,20100603,000000,13.902,14.149,13.902,14.102,1611491,0
+SPXC.US,D,20100604,000000,13.733,13.78,13.261,13.332,2269129,0
+SPXC.US,D,20100607,000000,13.389,13.389,12.904,12.906,2127840,0
+SPXC.US,D,20100608,000000,12.908,13.066,12.715,12.924,1279119,0
+SPXC.US,D,20100609,000000,13.014,13.233,12.727,12.788,1191229,0
+SPXC.US,D,20100610,000000,13.054,13.226,12.951,13.175,3050669,0
+SPXC.US,D,20100611,000000,12.955,13.292,12.932,13.259,986770,0
+SPXC.US,D,20100614,000000,13.374,13.617,13.233,13.285,1345311,0
+SPXC.US,D,20100615,000000,13.384,13.69,13.316,13.669,1436458,0
+SPXC.US,D,20100616,000000,13.551,13.756,13.547,13.659,1309135,0
+SPXC.US,D,20100617,000000,13.655,13.674,13.304,13.537,1494565,0
+SPXC.US,D,20100618,000000,13.48,13.683,13.429,13.561,834188,0
+SPXC.US,D,20100621,000000,13.787,14.06,13.615,13.7,2029793,0
+SPXC.US,D,20100622,000000,13.73,13.81,13.311,13.335,2073227,0
+SPXC.US,D,20100623,000000,13.325,13.615,13.141,13.459,1342365,0
+SPXC.US,D,20100624,000000,13.363,13.424,12.958,12.974,1107980,0
+SPXC.US,D,20100625,000000,12.979,13.2,12.885,13.2,2048083,0
+SPXC.US,D,20100628,000000,13.233,13.643,13.073,13.398,2631181,0
+SPXC.US,D,20100629,000000,13.136,13.146,12.538,12.588,3413321,0
+SPXC.US,D,20100630,000000,12.53,12.673,12.341,12.441,3641403,0
+SPXC.US,D,20100701,000000,12.439,12.475,12.105,12.251,2947693,0
+SPXC.US,D,20100702,000000,12.312,12.367,12.048,12.119,2144126,0
+SPXC.US,D,20100706,000000,12.352,12.414,11.966,12.098,2576436,0
+SPXC.US,D,20100707,000000,12.086,12.558,12.051,12.541,1795059,0
+SPXC.US,D,20100708,000000,12.63,12.76,12.456,12.62,1342897,0
+SPXC.US,D,20100709,000000,12.633,12.897,12.62,12.816,1399539,0
+SPXC.US,D,20100712,000000,12.729,12.845,12.463,12.501,1500800,0
+SPXC.US,D,20100713,000000,12.647,12.946,12.633,12.887,1005330,0
+SPXC.US,D,20100714,000000,12.87,12.87,12.618,12.804,1590076,0
+SPXC.US,D,20100715,000000,12.779,12.953,12.708,12.913,1492643,0
+SPXC.US,D,20100716,000000,12.84,12.84,12.585,12.616,2181441,0
+SPXC.US,D,20100719,000000,12.642,12.807,12.475,12.752,867767,0
+SPXC.US,D,20100720,000000,12.508,13.026,12.508,12.976,1441135,0
+SPXC.US,D,20100721,000000,13.071,13.198,12.955,13.061,1802433,0
+SPXC.US,D,20100722,000000,13.285,13.591,13.229,13.455,1528355,0
+SPXC.US,D,20100723,000000,13.464,13.763,13.372,13.728,980905,0
+SPXC.US,D,20100726,000000,13.801,14.129,13.744,14.124,2040880,0
+SPXC.US,D,20100727,000000,14.178,14.246,13.822,13.848,1180896,0
+SPXC.US,D,20100728,000000,13.86,14.048,13.796,13.841,1114656,0
+SPXC.US,D,20100729,000000,13.971,14.121,13.803,13.98,1872533,0
+SPXC.US,D,20100730,000000,13.763,14.081,13.674,14.029,1248157,0
+SPXC.US,D,20100802,000000,14.256,14.366,14.095,14.161,1397705,0
+SPXC.US,D,20100803,000000,14.129,14.253,13.959,14.206,1259764,0
+SPXC.US,D,20100804,000000,14.769,15.433,14.067,14.486,3543955,0
+SPXC.US,D,20100805,000000,14.884,15.12,14.088,14.844,2687859,0
+SPXC.US,D,20100806,000000,14.694,14.981,14.691,14.894,2776805,0
+SPXC.US,D,20100809,000000,14.993,15.03,14.797,14.811,2223883,0
+SPXC.US,D,20100810,000000,14.592,14.684,14.465,14.477,1843072,0
+SPXC.US,D,20100811,000000,14.22,14.22,13.78,13.867,2185194,0
+SPXC.US,D,20100812,000000,13.601,13.956,13.589,13.841,1454637,0
+SPXC.US,D,20100813,000000,13.758,13.987,13.756,13.893,1714070,0
+SPXC.US,D,20100816,000000,13.771,13.975,13.652,13.862,1719256,0
+SPXC.US,D,20100817,000000,14.037,14.284,13.987,14.107,1642910,0
+SPXC.US,D,20100818,000000,14.062,14.237,13.961,14.147,1670103,0
+SPXC.US,D,20100819,000000,14.093,14.093,13.693,13.923,2109066,0
+SPXC.US,D,20100820,000000,13.86,14.029,13.761,14.013,1851785,0
+SPXC.US,D,20100823,000000,14.117,14.117,13.73,13.808,2033684,0
+SPXC.US,D,20100824,000000,13.561,13.7,13.403,13.424,1941104,0
+SPXC.US,D,20100825,000000,13.332,13.396,13.101,13.344,1734096,0
+SPXC.US,D,20100826,000000,13.384,13.568,13.335,13.391,1812142,0
+SPXC.US,D,20100827,000000,13.5,13.74,13.254,13.683,1124492,0
+SPXC.US,D,20100830,000000,13.596,13.735,13.273,13.288,1228409,0
+SPXC.US,D,20100831,000000,13.258,13.43,13.125,13.206,1874340,0
+SPXC.US,D,20100901,000000,13.497,13.895,13.461,13.822,1266257,0
+SPXC.US,D,20100902,000000,13.758,14.248,13.615,14.18,3156461,0
+SPXC.US,D,20100903,000000,14.34,14.474,14.024,14.097,1963457,0
+SPXC.US,D,20100907,000000,14.077,14.077,13.789,13.846,1971609,0
+SPXC.US,D,20100908,000000,13.864,14.095,13.86,13.949,1414248,0
+SPXC.US,D,20100909,000000,14.133,14.133,13.869,13.93,1097223,0
+SPXC.US,D,20100910,000000,13.985,14.279,13.959,14.218,1858218,0
+SPXC.US,D,20100913,000000,14.348,14.373,14.176,14.324,2153132,0
+SPXC.US,D,20100914,000000,14.295,14.481,14.258,14.411,1344950,0
+SPXC.US,D,20100915,000000,14.329,14.524,14.277,14.517,1367251,0
+SPXC.US,D,20100916,000000,14.441,14.538,14.409,14.489,830574,0
+SPXC.US,D,20100917,000000,14.524,14.581,14.298,14.503,1207879,0
+SPXC.US,D,20100920,000000,14.533,14.691,14.331,14.665,1925705,0
+SPXC.US,D,20100921,000000,14.71,15.25,14.628,14.99,3862135,0
+SPXC.US,D,20100922,000000,14.974,15.096,14.595,14.722,2740069,0
+SPXC.US,D,20100923,000000,14.569,14.569,14.265,14.284,1643085,0
+SPXC.US,D,20100924,000000,14.486,14.569,14.385,14.559,3738593,0
+SPXC.US,D,20100927,000000,14.531,14.712,14.355,14.616,3864915,0
+SPXC.US,D,20100928,000000,14.68,14.825,14.522,14.672,3569397,0
+SPXC.US,D,20100929,000000,14.694,14.774,14.604,14.642,2489209,0
+SPXC.US,D,20100930,000000,14.675,14.976,14.583,14.905,3980070,0
+SPXC.US,D,20101001,000000,15.033,15.155,14.754,15.108,2479175,0
+SPXC.US,D,20101004,000000,14.71,15.136,14.587,14.618,1874832,0
+SPXC.US,D,20101005,000000,14.779,15.363,14.779,15.292,2466587,0
+SPXC.US,D,20101006,000000,14.896,15.374,14.859,15.306,2130009,0
+SPXC.US,D,20101007,000000,15.353,15.353,15.198,15.245,1576932,0
+SPXC.US,D,20101008,000000,15.358,15.485,15.181,15.438,1573926,0
+SPXC.US,D,20101011,000000,15.435,15.435,15.214,15.318,2070277,0
+SPXC.US,D,20101012,000000,15.299,15.57,15.052,15.516,2078124,0
+SPXC.US,D,20101013,000000,15.657,16.517,15.657,16.355,5584691,0
+SPXC.US,D,20101014,000000,16.312,16.312,15.867,15.954,2060508,0
+SPXC.US,D,20101015,000000,16.084,16.084,15.772,15.928,1815156,0
+SPXC.US,D,20101018,000000,15.902,15.977,15.831,15.949,1553554,0
+SPXC.US,D,20101019,000000,15.697,15.819,15.428,15.482,1476493,0
+SPXC.US,D,20101020,000000,15.521,15.876,15.521,15.789,1270251,0
+SPXC.US,D,20101021,000000,15.853,16.067,15.737,15.881,1166974,0
+SPXC.US,D,20101022,000000,15.892,15.937,15.754,15.841,767841,0
+SPXC.US,D,20101025,000000,15.94,16.382,15.874,16.302,1731523,0
+SPXC.US,D,20101026,000000,16.199,16.3,15.989,16.111,1220737,0
+SPXC.US,D,20101027,000000,15.942,16.053,15.784,16.029,1207541,0
+SPXC.US,D,20101028,000000,16.109,16.175,15.89,15.949,1093800,0
+SPXC.US,D,20101029,000000,15.888,16.039,15.755,15.796,1888997,0
+SPXC.US,D,20101101,000000,15.918,16.006,15.605,15.739,1680881,0
+SPXC.US,D,20101102,000000,15.883,16.222,15.883,16.185,2611556,0
+SPXC.US,D,20101103,000000,16.044,16.489,14.84,15.094,8189993,0
+SPXC.US,D,20101104,000000,15.247,15.85,15.217,15.829,3026351,0
+SPXC.US,D,20101105,000000,15.881,16.244,15.775,15.933,3025314,0
+SPXC.US,D,20101108,000000,15.862,15.912,15.68,15.874,2014731,0
+SPXC.US,D,20101109,000000,15.9,15.963,15.662,15.707,1051973,0
+SPXC.US,D,20101110,000000,15.687,15.789,15.506,15.728,2389982,0
+SPXC.US,D,20101111,000000,15.532,15.756,15.518,15.709,1095285,0
+SPXC.US,D,20101112,000000,15.516,15.678,15.299,15.426,1381590,0
+SPXC.US,D,20101115,000000,15.471,15.495,15.33,15.346,2120133,0
+SPXC.US,D,20101116,000000,15.217,15.311,15.04,15.169,1742157,0
+SPXC.US,D,20101117,000000,15.205,15.353,15.075,15.202,1074191,0
+SPXC.US,D,20101118,000000,15.412,15.497,15.24,15.344,2087992,0
+SPXC.US,D,20101119,000000,15.294,15.495,15.254,15.372,943101,0
+SPXC.US,D,20101122,000000,15.374,15.527,15.242,15.452,1097878,0
+SPXC.US,D,20101123,000000,15.278,15.337,15.167,15.294,988997,0
+SPXC.US,D,20101124,000000,15.438,15.831,15.415,15.801,1681448,0
+SPXC.US,D,20101126,000000,15.584,15.775,15.556,15.61,496780,0
+SPXC.US,D,20101129,000000,15.499,15.581,15.269,15.537,740774,0
+SPXC.US,D,20101130,000000,15.335,15.633,15.309,15.472,1887686,0
+SPXC.US,D,20101201,000000,15.711,16.135,15.707,15.796,2326410,0
+SPXC.US,D,20101202,000000,15.819,16.246,15.815,16.165,1169622,0
+SPXC.US,D,20101203,000000,16.074,16.448,16.074,16.397,1033477,0
+SPXC.US,D,20101206,000000,16.348,16.748,16.302,16.665,1647508,0
+SPXC.US,D,20101207,000000,16.83,17.028,16.717,16.76,1787069,0
+SPXC.US,D,20101208,000000,16.764,16.858,16.602,16.701,1160425,0
+SPXC.US,D,20101209,000000,16.835,16.844,16.642,16.724,1067786,0
+SPXC.US,D,20101210,000000,16.75,16.854,16.564,16.847,1391268,0
+SPXC.US,D,20101213,000000,16.96,16.96,16.708,16.835,3053512,0
+SPXC.US,D,20101214,000000,16.821,16.889,16.705,16.787,1721035,0
+SPXC.US,D,20101215,000000,16.635,17.019,16.509,16.58,1847099,0
+SPXC.US,D,20101216,000000,16.606,16.857,16.491,16.857,937370,0
+SPXC.US,D,20101217,000000,16.839,17.042,16.715,16.919,1350084,0
+SPXC.US,D,20101220,000000,16.939,16.974,16.345,16.397,3311739,0
+SPXC.US,D,20101221,000000,16.55,16.675,16.397,16.561,2032127,0
+SPXC.US,D,20101222,000000,16.557,16.915,16.531,16.818,1722695,0
+SPXC.US,D,20101223,000000,16.818,16.889,16.736,16.757,690426,0
+SPXC.US,D,20101227,000000,16.637,16.872,16.599,16.86,518831,0
+SPXC.US,D,20101228,000000,16.875,16.927,16.694,16.736,577614,0
+SPXC.US,D,20101229,000000,16.775,16.799,16.673,16.711,693678,0
+SPXC.US,D,20101230,000000,16.663,16.775,16.663,16.682,723675,0
+SPXC.US,D,20101231,000000,16.723,16.967,16.682,16.84,883567,0
+SPXC.US,D,20110103,000000,16.974,17.049,16.86,16.896,1642239,0
+SPXC.US,D,20110104,000000,16.946,17.221,16.599,16.623,2759853,0
+SPXC.US,D,20110105,000000,16.569,16.76,16.465,16.734,1609061,0
+SPXC.US,D,20110106,000000,16.849,16.849,16.467,16.757,2718757,0
+SPXC.US,D,20110107,000000,16.839,17.051,16.736,17.014,2194903,0
+SPXC.US,D,20110110,000000,16.939,17.301,16.774,17.268,1932872,0
+SPXC.US,D,20110111,000000,17.31,17.598,17.275,17.431,2214821,0
+SPXC.US,D,20110112,000000,17.581,17.588,17.412,17.546,994914,0
+SPXC.US,D,20110113,000000,17.567,17.598,17.343,17.393,1241414,0
+SPXC.US,D,20110114,000000,17.381,17.518,17.292,17.471,2341917,0
+SPXC.US,D,20110118,000000,17.428,17.859,17.353,17.859,2889677,0
+SPXC.US,D,20110119,000000,17.744,18.284,17.525,17.697,8024243,0
+SPXC.US,D,20110120,000000,17.574,17.687,17.29,17.398,3235384,0
+SPXC.US,D,20110121,000000,17.567,17.815,17.45,17.499,1874411,0
+SPXC.US,D,20110124,000000,17.532,18.227,17.475,18.187,2615313,0
+SPXC.US,D,20110125,000000,18.149,18.201,17.923,18.048,2818151,0
+SPXC.US,D,20110126,000000,18.074,18.416,18.074,18.206,2124016,0
+SPXC.US,D,20110127,000000,18.182,18.458,18.093,18.356,1805236,0
+SPXC.US,D,20110128,000000,18.297,18.474,17.968,17.998,1436434,0
+SPXC.US,D,20110131,000000,18.063,18.579,18.017,18.462,2464339,0
+SPXC.US,D,20110201,000000,18.538,19.148,18.446,19.044,3497518,0
+SPXC.US,D,20110202,000000,18.985,19.141,18.811,18.87,2156467,0
+SPXC.US,D,20110203,000000,18.84,18.96,18.597,18.896,851307,0
+SPXC.US,D,20110204,000000,18.99,19.64,18.95,19.532,2611739,0
+SPXC.US,D,20110207,000000,19.567,19.942,19.567,19.873,2195367,0
+SPXC.US,D,20110208,000000,19.81,19.911,19.614,19.666,1672299,0
+SPXC.US,D,20110209,000000,19.68,19.68,19.364,19.45,2674405,0
+SPXC.US,D,20110210,000000,19.416,19.851,19.326,19.728,1600512,0
+SPXC.US,D,20110211,000000,19.619,20.208,19.591,20.081,1790599,0
+SPXC.US,D,20110214,000000,20.038,20.356,19.979,20.25,1926578,0
+SPXC.US,D,20110215,000000,20.205,20.26,19.942,19.975,2130160,0
+SPXC.US,D,20110216,000000,20.109,20.116,19.951,20.068,2953467,0
+SPXC.US,D,20110218,000000,19.782,19.998,19.728,19.897,1812202,0
+SPXC.US,D,20110222,000000,19.572,19.581,18.781,18.832,3070091,0
+SPXC.US,D,20110223,000000,18.863,19.209,18.302,18.538,2629449,0
+SPXC.US,D,20110224,000000,18.512,18.842,18.154,18.441,2356888,0
+SPXC.US,D,20110225,000000,18.471,18.733,18.388,18.61,2642017,0
+SPXC.US,D,20110228,000000,18.712,18.904,18.669,18.787,1775903,0
+SPXC.US,D,20110301,000000,18.799,18.922,18.397,18.523,1418477,0
+SPXC.US,D,20110302,000000,18.464,18.75,18.182,18.286,3814463,0
+SPXC.US,D,20110303,000000,18.44,19.151,18.331,19,1888349,0
+SPXC.US,D,20110304,000000,18.889,18.936,18.641,18.762,910336,0
+SPXC.US,D,20110307,000000,18.84,18.842,18.27,18.426,1394095,0
+SPXC.US,D,20110308,000000,18.49,18.842,18.256,18.698,1854493,0
+SPXC.US,D,20110309,000000,18.629,18.726,18.485,18.561,1044039,0
+SPXC.US,D,20110310,000000,18.187,18.381,17.904,17.953,1429600,0
+SPXC.US,D,20110311,000000,18.036,18.194,17.871,18.088,1462634,0
+SPXC.US,D,20110314,000000,17.887,18.045,17.599,17.772,2356757,0
+SPXC.US,D,20110315,000000,17.235,17.831,17.095,17.632,2477114,0
+SPXC.US,D,20110316,000000,17.566,17.717,17.143,17.327,2047869,0
+SPXC.US,D,20110317,000000,17.687,17.853,17.636,17.747,1414228,0
+SPXC.US,D,20110318,000000,17.979,18.045,17.823,17.863,1890966,0
+SPXC.US,D,20110321,000000,18.199,18.513,18.199,18.395,2054591,0
+SPXC.US,D,20110322,000000,18.331,18.397,18.173,18.343,1780755,0
+SPXC.US,D,20110323,000000,18.348,18.556,18.204,18.445,1546816,0
+SPXC.US,D,20110324,000000,18.613,18.759,18.428,18.686,1364813,0
+SPXC.US,D,20110325,000000,18.714,18.976,18.613,18.852,1184263,0
+SPXC.US,D,20110328,000000,18.887,18.908,18.577,18.61,2493919,0
+SPXC.US,D,20110329,000000,18.589,18.714,18.341,18.683,905182,0
+SPXC.US,D,20110330,000000,18.823,18.823,18.613,18.735,1823344,0
+SPXC.US,D,20110331,000000,18.709,18.825,18.553,18.761,2200438,0
+SPXC.US,D,20110401,000000,19.014,19.068,18.852,19.003,2055274,0
+SPXC.US,D,20110404,000000,19.083,19.083,18.913,19.024,1479944,0
+SPXC.US,D,20110405,000000,19.012,19.078,18.929,18.995,1059042,0
+SPXC.US,D,20110406,000000,19.142,19.146,18.86,19.055,632354,0
+SPXC.US,D,20110407,000000,19.026,19.274,18.849,18.951,966136,0
+SPXC.US,D,20110408,000000,19.062,19.112,18.712,18.837,1025249,0
+SPXC.US,D,20110411,000000,19.073,19.279,18.904,19.036,1949149,0
+SPXC.US,D,20110412,000000,18.904,18.951,18.584,18.662,1277463,0
+SPXC.US,D,20110413,000000,18.754,18.825,18.48,18.551,1554563,0
+SPXC.US,D,20110414,000000,18.421,18.574,18.331,18.473,1652448,0
+SPXC.US,D,20110415,000000,18.554,18.979,18.386,18.976,2168619,0
+SPXC.US,D,20110418,000000,18.669,18.972,18.62,18.915,1849501,0
+SPXC.US,D,20110419,000000,18.965,19.565,18.965,19.456,2202932,0
+SPXC.US,D,20110420,000000,19.749,19.801,19.556,19.572,1615236,0
+SPXC.US,D,20110421,000000,19.652,19.742,19.518,19.605,1828653,0
+SPXC.US,D,20110425,000000,19.617,19.629,19.454,19.485,904987,0
+SPXC.US,D,20110426,000000,19.556,19.849,19.556,19.733,1244428,0
+SPXC.US,D,20110427,000000,19.792,19.938,19.494,19.931,1406056,0
+SPXC.US,D,20110428,000000,19.844,20.258,19.808,20.21,1825258,0
+SPXC.US,D,20110429,000000,20.185,20.553,20.127,20.431,1530618,0
+SPXC.US,D,20110502,000000,20.441,20.591,20.3,20.411,2114363,0
+SPXC.US,D,20110503,000000,20.324,20.395,19.826,19.878,3198787,0
+SPXC.US,D,20110504,000000,19.638,20.293,19.47,19.806,4261634,0
+SPXC.US,D,20110505,000000,19.807,19.862,19.139,19.2,4377360,0
+SPXC.US,D,20110506,000000,19.482,19.631,19.102,19.312,2465256,0
+SPXC.US,D,20110509,000000,19.269,19.733,19.242,19.652,1569041,0
+SPXC.US,D,20110510,000000,19.742,19.832,19.622,19.728,1533358,0
+SPXC.US,D,20110511,000000,19.838,19.85,19.49,19.589,2327844,0
+SPXC.US,D,20110512,000000,19.496,19.577,19.343,19.407,1769696,0
+SPXC.US,D,20110513,000000,19.51,19.596,19.165,19.274,2285009,0
+SPXC.US,D,20110516,000000,19.215,19.47,19.146,19.305,1746493,0
+SPXC.US,D,20110517,000000,19.135,19.213,18.856,18.915,2970792,0
+SPXC.US,D,20110518,000000,18.955,19.442,18.922,19.331,1097219,0
+SPXC.US,D,20110519,000000,19.452,19.563,19.286,19.369,1631894,0
+SPXC.US,D,20110520,000000,19.321,19.321,19.011,19.164,1126358,0
+SPXC.US,D,20110523,000000,18.809,18.809,18.554,18.629,1496261,0
+SPXC.US,D,20110524,000000,18.738,18.785,18.45,18.541,1683132,0
+SPXC.US,D,20110525,000000,18.471,18.816,18.369,18.707,1340610,0
+SPXC.US,D,20110526,000000,18.634,18.825,18.535,18.825,1921630,0
+SPXC.US,D,20110527,000000,18.949,19.324,18.911,19.248,1066265,0
+SPXC.US,D,20110531,000000,19.479,19.594,19.164,19.594,1693945,0
+SPXC.US,D,20110601,000000,19.442,19.558,18.818,18.87,1893317,0
+SPXC.US,D,20110602,000000,18.977,19.037,18.75,18.894,822180,0
+SPXC.US,D,20110603,000000,18.522,18.742,18.437,18.463,1700021,0
+SPXC.US,D,20110606,000000,18.446,18.446,18.178,18.233,2447538,0
+SPXC.US,D,20110607,000000,18.389,18.389,17.996,18,1710889,0
+SPXC.US,D,20110608,000000,17.713,18.06,17.709,17.804,1850760,0
+SPXC.US,D,20110609,000000,17.804,18.065,17.728,17.986,1566456,0
+SPXC.US,D,20110610,000000,17.868,17.91,17.529,17.576,1879443,0
+SPXC.US,D,20110613,000000,17.597,17.73,17.384,17.477,1860652,0
+SPXC.US,D,20110614,000000,17.737,17.932,17.636,17.86,2041062,0
+SPXC.US,D,20110615,000000,17.59,17.82,17.524,17.766,3079256,0
+SPXC.US,D,20110616,000000,17.767,18.083,17.607,17.969,2191047,0
+SPXC.US,D,20110617,000000,18.169,18.249,17.97,18.098,2232981,0
+SPXC.US,D,20110620,000000,18.11,18.636,17.936,18.47,2574348,0
+SPXC.US,D,20110621,000000,18.57,18.899,18.475,18.695,2291231,0
+SPXC.US,D,20110622,000000,18.652,18.909,18.607,18.771,2568161,0
+SPXC.US,D,20110623,000000,18.456,18.875,18.112,18.833,2481212,0
+SPXC.US,D,20110624,000000,18.845,18.966,18.728,18.787,2219586,0
+SPXC.US,D,20110627,000000,18.705,18.759,18.387,18.627,1796953,0
+SPXC.US,D,20110628,000000,18.74,19.037,18.643,18.98,1107635,0
+SPXC.US,D,20110629,000000,19.115,19.262,18.861,19.198,1118615,0
+SPXC.US,D,20110630,000000,19.249,19.821,19.23,19.598,2473163,0
+SPXC.US,D,20110701,000000,19.599,20.298,19.49,20.203,1846309,0
+SPXC.US,D,20110705,000000,20.244,20.244,20.011,20.047,708355,0
+SPXC.US,D,20110706,000000,19.973,20.163,19.889,20.089,1516906,0
+SPXC.US,D,20110707,000000,20.265,20.419,20.229,20.291,1521092,0
+SPXC.US,D,20110708,000000,19.973,20.182,19.857,20.182,865003,0
+SPXC.US,D,20110711,000000,19.848,20.004,19.53,19.689,1235763,0
+SPXC.US,D,20110712,000000,19.599,19.774,19.411,19.442,1631549,0
+SPXC.US,D,20110713,000000,19.596,19.845,19.495,19.554,1128479,0
+SPXC.US,D,20110714,000000,19.618,19.781,19.106,19.136,1396303,0
+SPXC.US,D,20110715,000000,19.241,19.312,18.998,19.217,1695216,0
+SPXC.US,D,20110718,000000,19.186,19.229,18.828,18.947,1571881,0
+SPXC.US,D,20110719,000000,19.16,19.474,19.081,19.377,810167,0
+SPXC.US,D,20110720,000000,19.442,19.719,19.252,19.549,1226884,0
+SPXC.US,D,20110721,000000,19.62,19.812,19.44,19.577,1006895,0
+SPXC.US,D,20110722,000000,19.542,19.783,19.45,19.727,917365,0
+SPXC.US,D,20110725,000000,19.402,19.862,19.402,19.672,694572,0
+SPXC.US,D,20110726,000000,19.594,19.594,18.859,18.941,1733933,0
+SPXC.US,D,20110727,000000,18.797,18.797,18.1,18.122,2682403,0
+SPXC.US,D,20110728,000000,18.124,18.212,17.852,17.869,2575523,0
+SPXC.US,D,20110729,000000,17.657,17.978,17.557,17.84,1878442,0
+SPXC.US,D,20110801,000000,18.062,18.124,17.614,17.739,2249536,0
+SPXC.US,D,20110802,000000,17.575,17.728,16.756,16.782,2919285,0
+SPXC.US,D,20110803,000000,15.815,15.815,14.25,14.518,12598871,0
+SPXC.US,D,20110804,000000,14.288,14.795,13.775,13.78,6253042,0
+SPXC.US,D,20110805,000000,13.96,14.079,13.06,13.489,6312333,0
+SPXC.US,D,20110808,000000,12.967,13.133,12.578,12.618,7191608,0
+SPXC.US,D,20110809,000000,12.841,13.332,12.445,13.322,3277548,0
+SPXC.US,D,20110810,000000,12.95,13.114,12.512,12.53,2638420,0
+SPXC.US,D,20110811,000000,12.62,13.451,12.41,13.244,2656583,0
+SPXC.US,D,20110812,000000,13.332,13.648,13.221,13.396,2542993,0
+SPXC.US,D,20110815,000000,13.593,13.756,13.391,13.598,1376686,0
+SPXC.US,D,20110816,000000,13.398,13.562,13.178,13.239,1929624,0
+SPXC.US,D,20110817,000000,13.372,13.489,12.849,12.991,2118453,0
+SPXC.US,D,20110818,000000,12.535,12.68,11.625,11.768,4563684,0
+SPXC.US,D,20110819,000000,11.603,12.234,11.603,11.87,4540513,0
+SPXC.US,D,20110822,000000,12.199,12.303,11.843,11.912,1971975,0
+SPXC.US,D,20110823,000000,12.021,12.234,11.786,12.234,2607744,0
+SPXC.US,D,20110824,000000,12.182,12.407,12.011,12.248,2554012,0
+SPXC.US,D,20110825,000000,12.329,12.689,11.582,11.608,8572432,0
+SPXC.US,D,20110826,000000,11.648,12.518,11.491,12.334,5806849,0
+SPXC.US,D,20110829,000000,12.597,13.225,12.514,13.142,2299098,0
+SPXC.US,D,20110830,000000,13.083,13.489,13.019,13.385,2697469,0
+SPXC.US,D,20110831,000000,13.539,13.846,13.329,13.489,2462020,0
+SPXC.US,D,20110901,000000,13.524,13.683,12.941,12.96,1859274,0
+SPXC.US,D,20110902,000000,12.57,12.695,12.307,12.477,1575415,0
+SPXC.US,D,20110906,000000,11.998,12.172,11.927,12.084,2975216,0
+SPXC.US,D,20110907,000000,12.317,12.863,12.317,12.77,4744737,0
+SPXC.US,D,20110908,000000,12.644,12.835,12.591,12.651,3090288,0
+SPXC.US,D,20110909,000000,12.389,12.692,12.155,12.289,3011579,0
+SPXC.US,D,20110912,000000,12.108,12.372,11.853,12.191,1390176,0
+SPXC.US,D,20110913,000000,12.32,12.434,12.101,12.282,3598612,0
+SPXC.US,D,20110914,000000,12.356,12.563,12.094,12.396,3140505,0
+SPXC.US,D,20110915,000000,12.561,12.794,12.398,12.763,2859291,0
+SPXC.US,D,20110916,000000,12.849,12.954,12.515,12.665,2056307,0
+SPXC.US,D,20110919,000000,12.47,12.47,11.974,12.284,2542897,0
+SPXC.US,D,20110920,000000,12.41,12.52,11.8,11.829,2679027,0
+SPXC.US,D,20110921,000000,11.736,11.893,11.393,11.395,3161289,0
+SPXC.US,D,20110922,000000,11.033,11.422,10.681,10.828,5874959,0
+SPXC.US,D,20110923,000000,10.781,11.267,10.762,11.072,2603467,0
+SPXC.US,D,20110926,000000,11.224,11.25,10.681,11.219,3338765,0
+SPXC.US,D,20110927,000000,11.514,12.444,11.345,11.874,5049718,0
+SPXC.US,D,20110928,000000,11.903,11.941,11.262,11.312,2323075,0
+SPXC.US,D,20110929,000000,11.653,11.758,11.178,11.434,3202981,0
+SPXC.US,D,20110930,000000,11.246,11.246,10.743,10.796,3849928,0
+SPXC.US,D,20111003,000000,10.661,10.766,9.98,10.007,3478866,0
+SPXC.US,D,20111004,000000,9.864,10.607,9.687,10.585,2492406,0
+SPXC.US,D,20111005,000000,10.616,11.014,10.5,10.936,1618167,0
+SPXC.US,D,20111006,000000,10.862,11.317,10.726,11.255,2383823,0
+SPXC.US,D,20111007,000000,11.343,11.507,11.055,11.383,4492539,0
+SPXC.US,D,20111010,000000,11.555,11.893,11.517,11.891,3106013,0
+SPXC.US,D,20111011,000000,11.755,12.127,11.741,11.934,1759641,0
+SPXC.US,D,20111012,000000,12.196,12.615,12.101,12.356,2312468,0
+SPXC.US,D,20111013,000000,12.239,12.365,11.941,12.294,1327859,0
+SPXC.US,D,20111014,000000,12.529,12.704,12.374,12.618,1213137,0
+SPXC.US,D,20111017,000000,12.527,12.527,12.015,12.082,2361204,0
+SPXC.US,D,20111018,000000,12.027,12.427,11.726,12.306,5511943,0
+SPXC.US,D,20111019,000000,12.291,12.639,12.265,12.31,2650019,0
+SPXC.US,D,20111020,000000,12.341,12.494,12.01,12.444,1697118,0
+SPXC.US,D,20111021,000000,12.634,12.796,12.437,12.577,1615252,0
+SPXC.US,D,20111024,000000,12.658,13.313,12.625,13.204,1839939,0
+SPXC.US,D,20111025,000000,13.094,13.116,12.522,12.563,2469045,0
+SPXC.US,D,20111026,000000,12.722,12.815,12.356,12.613,2360982,0
+SPXC.US,D,20111027,000000,13.101,13.709,13.101,13.452,3996180,0
+SPXC.US,D,20111028,000000,13.458,13.852,13.287,13.675,2803645,0
+SPXC.US,D,20111031,000000,13.437,13.442,13.001,13.01,2079200,0
+SPXC.US,D,20111101,000000,12.329,12.747,12.152,12.317,4305505,0
+SPXC.US,D,20111102,000000,13.342,14.099,12.946,13.564,6825331,0
+SPXC.US,D,20111103,000000,13.64,14.214,13.355,14.121,2806981,0
+SPXC.US,D,20111104,000000,13.927,14.623,13.855,14.563,4557807,0
+SPXC.US,D,20111107,000000,14.419,14.616,14.038,14.359,2902444,0
+SPXC.US,D,20111108,000000,14.509,14.542,13.978,14.495,2438262,0
+SPXC.US,D,20111109,000000,13.992,14.082,13.534,13.64,2353449,0
+SPXC.US,D,20111110,000000,13.888,13.888,13.496,13.611,2755123,0
+SPXC.US,D,20111111,000000,13.861,14.074,13.785,14.047,3642038,0
+SPXC.US,D,20111114,000000,14.002,14.199,13.897,14.064,2163945,0
+SPXC.US,D,20111115,000000,13.983,14.254,13.854,14.154,1807051,0
+SPXC.US,D,20111116,000000,13.966,14.862,13.926,14.395,4855171,0
+SPXC.US,D,20111117,000000,14.385,14.385,13.876,14.002,3978767,0
+SPXC.US,D,20111118,000000,14.082,14.374,13.97,14.166,2357150,0
+SPXC.US,D,20111121,000000,13.835,13.968,13.726,13.904,3723873,0
+SPXC.US,D,20111122,000000,13.878,14.221,13.716,14.076,3801033,0
+SPXC.US,D,20111123,000000,13.856,13.992,13.502,13.651,3513394,0
+SPXC.US,D,20111125,000000,13.625,13.879,13.496,13.51,1416051,0
+SPXC.US,D,20111128,000000,14.045,14.321,13.907,14.054,3180735,0
+SPXC.US,D,20111129,000000,14.161,14.428,14.066,14.314,1928933,0
+SPXC.US,D,20111130,000000,15.075,15.347,14.868,15.104,3480069,0
+SPXC.US,D,20111201,000000,15.017,15.174,14.791,14.833,2859342,0
+SPXC.US,D,20111202,000000,14.938,15.218,14.68,14.747,2612223,0
+SPXC.US,D,20111205,000000,15.068,15.443,14.996,15.121,1587340,0
+SPXC.US,D,20111206,000000,15.082,15.101,14.826,14.967,1775041,0
+SPXC.US,D,20111207,000000,14.814,15.044,14.651,14.878,1698222,0
+SPXC.US,D,20111208,000000,14.673,14.931,14.286,14.357,2686604,0
+SPXC.US,D,20111209,000000,14.443,14.979,14.434,14.857,1647727,0
+SPXC.US,D,20111212,000000,14.603,14.692,14.463,14.663,1780247,0
+SPXC.US,D,20111213,000000,14.85,15.006,14.262,14.427,2658084,0
+SPXC.US,D,20111214,000000,14.268,14.268,13.726,13.762,3493940,0
+SPXC.US,D,20111215,000000,13.91,13.96,13.594,13.678,2685135,0
+SPXC.US,D,20111216,000000,13.814,13.984,13.673,13.764,3478445,0
+SPXC.US,D,20111219,000000,13.767,13.91,13.472,13.524,1388436,0
+SPXC.US,D,20111220,000000,13.846,14.307,13.799,14.106,1491964,0
+SPXC.US,D,20111221,000000,14.137,14.336,13.95,14.166,2319040,0
+SPXC.US,D,20111222,000000,14.262,14.51,14.161,14.491,1878200,0
+SPXC.US,D,20111223,000000,14.625,14.731,14.525,14.635,1959561,0
+SPXC.US,D,20111227,000000,14.584,14.591,14.307,14.453,1376035,0
+SPXC.US,D,20111228,000000,14.51,14.515,14.013,14.154,1454792,0
+SPXC.US,D,20111229,000000,14.223,14.556,14.201,14.412,1357085,0
+SPXC.US,D,20111230,000000,14.415,14.599,14.398,14.417,746528,0
+SPXC.US,D,20120103,000000,14.843,15.142,14.823,14.984,1802477,0
+SPXC.US,D,20120104,000000,14.943,15.214,14.89,15.173,1474833,0
+SPXC.US,D,20120105,000000,15.063,15.563,14.96,15.537,2554822,0
+SPXC.US,D,20120106,000000,15.541,15.783,15.491,15.642,2603896,0
+SPXC.US,D,20120109,000000,15.656,15.747,15.348,15.587,5060682,0
+SPXC.US,D,20120110,000000,15.876,16.072,15.838,15.962,2147763,0
+SPXC.US,D,20120111,000000,15.639,15.871,15.639,15.78,2717844,0
+SPXC.US,D,20120112,000000,15.788,15.852,15.599,15.776,4175451,0
+SPXC.US,D,20120113,000000,15.577,15.709,15.479,15.62,2226135,0
+SPXC.US,D,20120117,000000,15.641,15.936,15.633,15.679,2488657,0
+SPXC.US,D,20120118,000000,14.831,15.964,14.646,15.864,6230213,0
+SPXC.US,D,20120119,000000,15.962,16.4,15.776,16.202,4199456,0
+SPXC.US,D,20120120,000000,16.132,16.343,15.955,16.022,2298582,0
+SPXC.US,D,20120123,000000,16.113,16.237,15.831,15.888,1640670,0
+SPXC.US,D,20120124,000000,16.574,17.015,16.065,16.147,6590061,0
+SPXC.US,D,20120125,000000,16.168,16.8,15.967,16.756,3187200,0
+SPXC.US,D,20120126,000000,16.823,16.84,16.369,16.599,2689118,0
+SPXC.US,D,20120127,000000,16.548,16.711,16.484,16.642,2128853,0
+SPXC.US,D,20120130,000000,16.407,16.797,16.343,16.75,1836282,0
+SPXC.US,D,20120131,000000,16.844,16.934,16.511,16.654,2333975,0
+SPXC.US,D,20120201,000000,16.45,17.149,16.35,16.924,2635946,0
+SPXC.US,D,20120202,000000,16.723,17.046,16.723,16.912,1944964,0
+SPXC.US,D,20120203,000000,17.194,17.776,17.039,17.615,4146812,0
+SPXC.US,D,20120206,000000,17.524,17.718,17.445,17.563,2287840,0
+SPXC.US,D,20120207,000000,17.537,17.556,17.371,17.448,2296302,0
+SPXC.US,D,20120208,000000,17.532,17.563,17.165,17.301,2954206,0
+SPXC.US,D,20120209,000000,17.282,17.937,16.853,17.82,2966726,0
+SPXC.US,D,20120210,000000,17.261,18.067,17.261,17.826,4014848,0
+SPXC.US,D,20120213,000000,17.962,18.306,17.914,18.22,2154236,0
+SPXC.US,D,20120214,000000,18.103,18.122,17.789,17.943,2106056,0
+SPXC.US,D,20120215,000000,18.01,18.173,17.802,17.859,2804852,0
+SPXC.US,D,20120216,000000,17.584,18.507,17.581,18.464,2747710,0
+SPXC.US,D,20120217,000000,18.443,18.88,18.297,18.474,2294142,0
+SPXC.US,D,20120221,000000,18.584,18.682,18.275,18.45,1873677,0
+SPXC.US,D,20120222,000000,18.462,18.476,17.914,18.003,2368507,0
+SPXC.US,D,20120223,000000,18.091,18.242,17.898,18.019,2550903,0
+SPXC.US,D,20120224,000000,18.041,18.36,18.026,18.11,1973956,0
+SPXC.US,D,20120227,000000,17.869,18.165,17.673,17.943,2804686,0
+SPXC.US,D,20120228,000000,17.941,18.031,17.637,17.761,1736129,0
+SPXC.US,D,20120229,000000,17.792,17.913,17.479,17.496,1968040,0
+SPXC.US,D,20120301,000000,17.641,17.945,17.536,17.852,2415762,0
+SPXC.US,D,20120302,000000,17.808,18.055,17.635,17.662,2089798,0
+SPXC.US,D,20120305,000000,17.813,18.081,17.203,17.361,2031516,0
+SPXC.US,D,20120306,000000,17.035,17.045,16.557,16.752,2969013,0
+SPXC.US,D,20120307,000000,16.838,17.494,16.75,17.4,3488627,0
+SPXC.US,D,20120308,000000,17.517,17.997,17.46,17.796,4341367,0
+SPXC.US,D,20120309,000000,17.813,18.214,17.779,18.149,2944238,0
+SPXC.US,D,20120312,000000,18.127,18.269,18.053,18.235,2174686,0
+SPXC.US,D,20120313,000000,18.319,18.828,18.259,18.787,3406638,0
+SPXC.US,D,20120314,000000,18.806,18.835,18.482,18.643,2240474,0
+SPXC.US,D,20120315,000000,18.65,18.775,18.465,18.645,3963201,0
+SPXC.US,D,20120316,000000,18.677,18.915,18.662,18.809,1926825,0
+SPXC.US,D,20120319,000000,18.724,18.96,18.6,18.823,2399080,0
+SPXC.US,D,20120320,000000,18.607,18.607,18.173,18.36,1691432,0
+SPXC.US,D,20120321,000000,18.372,18.449,18.165,18.218,1983292,0
+SPXC.US,D,20120322,000000,18.007,18.101,17.748,17.961,1591597,0
+SPXC.US,D,20120323,000000,17.926,18.204,17.779,18.106,1244353,0
+SPXC.US,D,20120326,000000,18.376,18.485,18.266,18.372,1202748,0
+SPXC.US,D,20120327,000000,18.317,18.497,18.252,18.283,1537103,0
+SPXC.US,D,20120328,000000,18.336,18.35,17.798,18.132,2059853,0
+SPXC.US,D,20120329,000000,18.098,18.595,17.937,18.544,3119300,0
+SPXC.US,D,20120330,000000,18.749,18.817,18.366,18.608,1831854,0
+SPXC.US,D,20120402,000000,18.465,18.928,18.374,18.766,2681457,0
+SPXC.US,D,20120403,000000,18.679,18.898,18.564,18.686,3485652,0
+SPXC.US,D,20120404,000000,18.446,18.542,18.285,18.48,2037826,0
+SPXC.US,D,20120405,000000,18.511,18.624,18.252,18.307,1032484,0
+SPXC.US,D,20120409,000000,18.077,18.163,17.86,18.117,1396613,0
+SPXC.US,D,20120410,000000,18.096,18.153,17.479,17.568,2638678,0
+SPXC.US,D,20120411,000000,17.8,17.906,17.599,17.889,2948491,0
+SPXC.US,D,20120412,000000,17.88,18.612,17.878,18.461,2973108,0
+SPXC.US,D,20120413,000000,18.365,18.436,18.089,18.163,1200858,0
+SPXC.US,D,20120416,000000,18.312,18.48,18.117,18.324,1960316,0
+SPXC.US,D,20120417,000000,18.504,18.82,18.468,18.602,2095084,0
+SPXC.US,D,20120418,000000,18.463,18.652,18.309,18.37,2879336,0
+SPXC.US,D,20120419,000000,18.391,18.533,17.887,18.072,2389875,0
+SPXC.US,D,20120420,000000,18.214,18.357,18.081,18.089,2509736,0
+SPXC.US,D,20120423,000000,17.647,17.983,17.472,17.921,1899385,0
+SPXC.US,D,20120424,000000,17.961,18.184,17.805,18.06,2195125,0
+SPXC.US,D,20120425,000000,18.35,18.456,18.132,18.242,2521295,0
+SPXC.US,D,20120426,000000,18.218,18.261,18.122,18.209,3624085,0
+SPXC.US,D,20120427,000000,18.317,18.797,18.223,18.715,2192703,0
+SPXC.US,D,20120430,000000,18.726,18.774,18.274,18.426,2017363,0
+SPXC.US,D,20120501,000000,18.396,18.744,18.328,18.338,2027037,0
+SPXC.US,D,20120502,000000,17.964,18.444,17.326,18.403,4708685,0
+SPXC.US,D,20120503,000000,18.349,18.419,17.665,17.812,3954342,0
+SPXC.US,D,20120504,000000,17.592,18.715,17.388,18.295,10323722,0
+SPXC.US,D,20120507,000000,18.153,18.547,18.098,18.309,5281629,0
+SPXC.US,D,20120508,000000,18.156,18.353,17.527,18.281,6401645,0
+SPXC.US,D,20120509,000000,18.028,18.838,17.976,18.513,6291974,0
+SPXC.US,D,20120510,000000,18.654,18.989,18.577,18.783,4558089,0
+SPXC.US,D,20120511,000000,18.617,19.061,18.58,18.825,2173670,0
+SPXC.US,D,20120514,000000,18.523,18.703,18.427,18.475,2437380,0
+SPXC.US,D,20120515,000000,18.48,18.528,17.983,18.079,3187530,0
+SPXC.US,D,20120516,000000,18.17,18.209,17.464,17.496,3709800,0
+SPXC.US,D,20120517,000000,17.489,17.529,16.534,16.759,4122549,0
+SPXC.US,D,20120518,000000,16.788,17.03,16.656,16.754,4267951,0
+SPXC.US,D,20120521,000000,16.879,17.354,16.756,17.326,1702936,0
+SPXC.US,D,20120522,000000,17.386,17.748,17.313,17.659,2922152,0
+SPXC.US,D,20120523,000000,17.445,17.892,17.177,17.815,1956786,0
+SPXC.US,D,20120524,000000,17.873,17.926,17.614,17.808,2711347,0
+SPXC.US,D,20120525,000000,17.852,17.999,17.71,17.903,2223037,0
+SPXC.US,D,20120529,000000,18.125,18.456,18.067,18.264,2285807,0
+SPXC.US,D,20120530,000000,17.964,18.031,17.693,17.721,1296365,0
+SPXC.US,D,20120531,000000,17.688,17.715,17.057,17.239,2916636,0
+SPXC.US,D,20120601,000000,16.675,16.759,16.208,16.246,5114914,0
+SPXC.US,D,20120604,000000,16.25,16.32,15.605,15.842,4469881,0
+SPXC.US,D,20120605,000000,15.774,15.998,15.68,15.957,3479339,0
+SPXC.US,D,20120606,000000,16.173,16.429,16.058,16.429,1545223,0
+SPXC.US,D,20120607,000000,16.749,17.041,16.528,16.699,3197251,0
+SPXC.US,D,20120608,000000,16.66,17.036,16.607,16.983,3191382,0
+SPXC.US,D,20120611,000000,17.135,17.21,16.13,16.155,2449293,0
+SPXC.US,D,20120612,000000,16.258,16.436,15.981,16.381,2928263,0
+SPXC.US,D,20120613,000000,16.294,16.492,16.084,16.176,2258089,0
+SPXC.US,D,20120614,000000,16.186,16.205,15.817,15.974,2452283,0
+SPXC.US,D,20120615,000000,16.019,16.053,15.788,15.894,3250244,0
+SPXC.US,D,20120618,000000,15.725,15.829,15.574,15.586,3738462,0
+SPXC.US,D,20120619,000000,15.608,16.133,15.608,16.041,4104954,0
+SPXC.US,D,20120620,000000,16.007,16.087,15.723,15.759,2183248,0
+SPXC.US,D,20120621,000000,15.829,15.998,15.357,15.391,5075347,0
+SPXC.US,D,20120622,000000,15.552,15.576,15.328,15.487,1954344,0
+SPXC.US,D,20120625,000000,15.246,15.309,14.907,15.027,2456897,0
+SPXC.US,D,20120626,000000,15.124,15.376,14.964,15.249,2382783,0
+SPXC.US,D,20120627,000000,15.249,15.42,15.193,15.258,836003,0
+SPXC.US,D,20120628,000000,15.061,15.294,14.95,15.285,1463961,0
+SPXC.US,D,20120629,000000,15.497,15.757,15.497,15.735,1974834,0
+SPXC.US,D,20120702,000000,15.75,15.88,15.494,15.646,1803136,0
+SPXC.US,D,20120703,000000,15.689,15.906,15.622,15.865,675614,0
+SPXC.US,D,20120705,000000,15.851,16.128,15.73,15.916,1492500,0
+SPXC.US,D,20120706,000000,15.718,15.742,15.359,15.504,1114473,0
+SPXC.US,D,20120709,000000,15.434,15.439,15.01,15.096,1953919,0
+SPXC.US,D,20120710,000000,15.2,15.316,14.278,14.417,3782520,0
+SPXC.US,D,20120711,000000,14.441,14.504,14.126,14.217,1968643,0
+SPXC.US,D,20120712,000000,14.22,14.444,13.938,14.348,1918485,0
+SPXC.US,D,20120713,000000,14.41,14.798,14.36,14.68,1592498,0
+SPXC.US,D,20120716,000000,14.607,14.627,14.249,14.321,1252422,0
+SPXC.US,D,20120717,000000,14.405,14.738,14.316,14.569,2439346,0
+SPXC.US,D,20120718,000000,14.514,15.157,14.514,14.898,2441422,0
+SPXC.US,D,20120719,000000,14.923,15.265,14.897,15.061,3562519,0
+SPXC.US,D,20120720,000000,14.912,14.979,14.639,14.706,1998414,0
+SPXC.US,D,20120723,000000,14.376,14.854,14.256,14.528,3014382,0
+SPXC.US,D,20120724,000000,14.562,14.649,14.17,14.303,1844220,0
+SPXC.US,D,20120725,000000,14.398,14.584,14.208,14.306,1031634,0
+SPXC.US,D,20120726,000000,14.574,14.666,14.355,14.598,1121883,0
+SPXC.US,D,20120727,000000,14.685,15.441,14.644,15.366,1946084,0
+SPXC.US,D,20120730,000000,15.386,15.427,14.824,14.861,1855001,0
+SPXC.US,D,20120731,000000,14.782,14.997,14.593,14.628,3046909,0
+SPXC.US,D,20120801,000000,14.653,15.08,14.044,14.172,5523979,0
+SPXC.US,D,20120802,000000,13.692,14.412,13.566,14.199,4005047,0
+SPXC.US,D,20120803,000000,14.56,15.106,14.463,14.933,2922005,0
+SPXC.US,D,20120806,000000,14.801,15.665,14.801,15.024,2027033,0
+SPXC.US,D,20120807,000000,15.14,15.598,15.094,15.398,2348692,0
+SPXC.US,D,20120808,000000,15.569,15.569,15.145,15.299,1500839,0
+SPXC.US,D,20120809,000000,15.318,15.774,15.203,15.549,2698386,0
+SPXC.US,D,20120810,000000,15.472,15.646,15.376,15.612,2247955,0
+SPXC.US,D,20120813,000000,15.552,15.598,15.227,15.429,1306932,0
+SPXC.US,D,20120814,000000,15.518,15.523,15.239,15.292,795554,0
+SPXC.US,D,20120815,000000,15.27,15.443,15.162,15.29,1470116,0
+SPXC.US,D,20120816,000000,15.33,15.853,15.296,15.8,1691825,0
+SPXC.US,D,20120817,000000,15.843,16.019,15.747,15.981,1201724,0
+SPXC.US,D,20120820,000000,15.918,16.044,15.53,15.781,2940156,0
+SPXC.US,D,20120821,000000,15.781,16.173,15.684,15.877,2690202,0
+SPXC.US,D,20120822,000000,15.894,15.993,15.723,15.964,1954872,0
+SPXC.US,D,20120823,000000,15.959,16.123,15.875,15.99,2186722,0
+SPXC.US,D,20120824,000000,15.916,16.027,15.662,15.808,1624437,0
+SPXC.US,D,20120827,000000,15.877,15.877,15.504,15.644,1721647,0
+SPXC.US,D,20120828,000000,15.6,15.831,15.6,15.73,1251751,0
+SPXC.US,D,20120829,000000,15.73,15.73,15.461,15.549,1630227,0
+SPXC.US,D,20120830,000000,15.465,15.549,15.244,15.253,1867716,0
+SPXC.US,D,20120831,000000,15.39,15.592,15.22,15.393,2180198,0
+SPXC.US,D,20120904,000000,15.345,15.498,15.099,15.454,2922505,0
+SPXC.US,D,20120905,000000,15.442,15.479,14.855,14.915,3751956,0
+SPXC.US,D,20120906,000000,15.063,15.324,15.063,15.152,4102019,0
+SPXC.US,D,20120907,000000,15.152,15.597,15.118,15.548,4125647,0
+SPXC.US,D,20120910,000000,15.491,15.619,15.404,15.447,1307313,0
+SPXC.US,D,20120911,000000,15.44,15.877,15.396,15.803,3522666,0
+SPXC.US,D,20120912,000000,16.003,16.344,15.904,16.279,4073150,0
+SPXC.US,D,20120913,000000,16.305,16.407,15.875,16.337,3111108,0
+SPXC.US,D,20120914,000000,16.409,17.031,16.409,16.685,3220898,0
+SPXC.US,D,20120917,000000,16.668,16.861,16.564,16.68,2394410,0
+SPXC.US,D,20120918,000000,16.678,16.678,16.233,16.357,2432166,0
+SPXC.US,D,20120919,000000,16.422,16.639,16.289,16.371,1594813,0
+SPXC.US,D,20120920,000000,16.225,16.663,16.11,16.656,2810447,0
+SPXC.US,D,20120921,000000,16.811,16.847,16.451,16.46,2638662,0
+SPXC.US,D,20120924,000000,16.436,16.455,16.11,16.243,1826279,0
+SPXC.US,D,20120925,000000,16.301,16.301,15.524,15.597,3706103,0
+SPXC.US,D,20120926,000000,15.602,15.628,15.13,15.399,3201758,0
+SPXC.US,D,20120927,000000,15.491,15.786,15.404,15.718,2357896,0
+SPXC.US,D,20120928,000000,15.596,15.92,15.491,15.817,2654359,0
+SPXC.US,D,20121001,000000,15.585,16.035,15.582,15.677,2605695,0
+SPXC.US,D,20121002,000000,15.616,15.815,15.387,15.474,1574593,0
+SPXC.US,D,20121003,000000,15.994,16.506,15.856,16.445,5315481,0
+SPXC.US,D,20121004,000000,16.499,16.615,16.293,16.492,2409635,0
+SPXC.US,D,20121005,000000,16.625,16.842,16.366,16.458,1767929,0
+SPXC.US,D,20121008,000000,16.291,16.436,16.277,16.371,1081462,0
+SPXC.US,D,20121009,000000,16.337,16.366,16.071,16.202,2411588,0
+SPXC.US,D,20121010,000000,16.177,16.218,15.938,16.131,1718089,0
+SPXC.US,D,20121011,000000,16.303,16.368,16.095,16.165,1311943,0
+SPXC.US,D,20121012,000000,16.332,16.734,16.332,16.508,3305091,0
+SPXC.US,D,20121015,000000,16.533,16.683,16.38,16.661,1501324,0
+SPXC.US,D,20121016,000000,16.743,16.762,16.591,16.661,1130806,0
+SPXC.US,D,20121017,000000,16.734,16.75,16.475,16.649,1509032,0
+SPXC.US,D,20121018,000000,16.589,16.762,16.424,16.671,1614168,0
+SPXC.US,D,20121019,000000,16.559,16.601,16.277,16.402,1391935,0
+SPXC.US,D,20121022,000000,16.322,16.455,16.1,16.305,878687,0
+SPXC.US,D,20121023,000000,16.05,16.361,15.96,16.31,2137466,0
+SPXC.US,D,20121024,000000,16.373,16.407,16.04,16.095,1591080,0
+SPXC.US,D,20121025,000000,16.281,16.281,15.991,16.122,869693,0
+SPXC.US,D,20121026,000000,16.162,16.31,15.88,15.931,1364213,0
+SPXC.US,D,20121031,000000,15.849,17.281,15.742,16.587,6326867,0
+SPXC.US,D,20121101,000000,16.535,16.835,16.535,16.653,5018093,0
+SPXC.US,D,20121102,000000,16.68,16.695,16.368,16.422,2090326,0
+SPXC.US,D,20121105,000000,16.405,16.949,16.25,16.896,3030087,0
+SPXC.US,D,20121106,000000,16.897,17.32,16.897,17.22,2498164,0
+SPXC.US,D,20121107,000000,16.834,16.902,16.279,16.303,3462529,0
+SPXC.US,D,20121108,000000,16.3,16.359,15.764,15.771,2527732,0
+SPXC.US,D,20121109,000000,15.718,16.357,15.667,16.018,1871906,0
+SPXC.US,D,20121112,000000,16.054,16.056,15.856,15.912,870550,0
+SPXC.US,D,20121113,000000,15.829,16.325,15.752,15.979,1899278,0
+SPXC.US,D,20121114,000000,16.003,16.02,15.587,15.621,2208206,0
+SPXC.US,D,20121115,000000,15.544,15.79,15.229,15.271,2975653,0
+SPXC.US,D,20121116,000000,15.389,15.708,15.263,15.563,3001075,0
+SPXC.US,D,20121119,000000,15.889,16.18,15.783,16.149,2138248,0
+SPXC.US,D,20121120,000000,16.134,16.26,16.032,16.199,1329499,0
+SPXC.US,D,20121121,000000,16.218,16.332,16.117,16.194,829097,0
+SPXC.US,D,20121123,000000,16.366,16.412,16.245,16.405,487972,0
+SPXC.US,D,20121126,000000,17.203,17.203,16.516,16.7,4765406,0
+SPXC.US,D,20121127,000000,16.668,16.683,16.223,16.233,4398681,0
+SPXC.US,D,20121128,000000,16.124,16.458,15.829,16.223,6029284,0
+SPXC.US,D,20121129,000000,16.361,16.601,16.061,16.574,2997291,0
+SPXC.US,D,20121130,000000,16.574,16.613,16.302,16.472,3266890,0
+SPXC.US,D,20121203,000000,16.587,16.774,16.436,16.579,5086795,0
+SPXC.US,D,20121204,000000,16.458,16.73,16.455,16.553,3359379,0
+SPXC.US,D,20121205,000000,16.543,16.643,16.344,16.562,2582699,0
+SPXC.US,D,20121206,000000,16.565,16.565,16.305,16.494,2933636,0
+SPXC.US,D,20121207,000000,16.596,16.596,16.315,16.402,1949443,0
+SPXC.US,D,20121210,000000,16.446,16.626,16.42,16.582,1924184,0
+SPXC.US,D,20121211,000000,15.346,15.398,14.939,15.065,27296042,0
+SPXC.US,D,20121212,000000,15.182,15.553,14.805,14.875,17137121,0
+SPXC.US,D,20121213,000000,14.931,14.965,14.711,14.771,9496571,0
+SPXC.US,D,20121214,000000,14.807,15.111,14.776,14.791,8756222,0
+SPXC.US,D,20121217,000000,14.856,15.446,14.827,15.441,8842416,0
+SPXC.US,D,20121218,000000,15.278,15.732,15.15,15.438,8836801,0
+SPXC.US,D,20121219,000000,15.429,15.742,15.196,15.558,7496601,0
+SPXC.US,D,20121220,000000,15.499,15.827,15.499,15.798,5319432,0
+SPXC.US,D,20121221,000000,15.558,16.373,15.463,15.968,18101768,0
+SPXC.US,D,20121224,000000,15.846,16.405,15.846,16.184,4391013,0
+SPXC.US,D,20121226,000000,16.176,16.745,16.176,16.455,8164003,0
+SPXC.US,D,20121227,000000,16.506,16.643,16.344,16.572,6193930,0
+SPXC.US,D,20121228,000000,16.458,16.759,16.417,16.587,4834617,0
+SPXC.US,D,20121231,000000,16.529,17.055,16.529,17.026,5119910,0
+SPXC.US,D,20130102,000000,17.443,17.473,16.953,17.104,5507658,0
+SPXC.US,D,20130103,000000,17.062,17.397,16.999,17.193,2743985,0
+SPXC.US,D,20130104,000000,17.196,17.305,17.043,17.237,2340777,0
+SPXC.US,D,20130107,000000,17.079,17.087,16.9,17.033,3063547,0
+SPXC.US,D,20130108,000000,16.965,17.062,16.812,16.854,2110984,0
+SPXC.US,D,20130109,000000,16.926,17.06,16.876,16.955,3252237,0
+SPXC.US,D,20130110,000000,17.138,17.138,16.873,16.948,2729002,0
+SPXC.US,D,20130111,000000,16.963,17.002,16.851,16.965,1422408,0
+SPXC.US,D,20130114,000000,16.951,17.014,16.888,16.946,2367224,0
+SPXC.US,D,20130115,000000,16.839,16.936,16.822,16.922,2390880,0
+SPXC.US,D,20130116,000000,16.912,16.99,16.858,16.917,1565066,0
+SPXC.US,D,20130117,000000,16.985,17.274,16.953,17.215,2841612,0
+SPXC.US,D,20130118,000000,17.254,17.325,17.099,17.302,1603621,0
+SPXC.US,D,20130122,000000,17.347,17.645,17.206,17.64,2283710,0
+SPXC.US,D,20130123,000000,17.577,17.675,17.541,17.599,1673618,0
+SPXC.US,D,20130124,000000,17.553,17.873,17.531,17.764,2416560,0
+SPXC.US,D,20130125,000000,17.827,17.973,17.757,17.909,1657452,0
+SPXC.US,D,20130128,000000,17.98,18.096,17.9,18.082,2100528,0
+SPXC.US,D,20130129,000000,18.033,18.271,17.997,18.264,1660581,0
+SPXC.US,D,20130130,000000,18.283,18.361,18.177,18.203,3528559,0
+SPXC.US,D,20130131,000000,18.174,18.22,18.089,18.113,3032871,0
+SPXC.US,D,20130201,000000,18.164,18.327,18.096,18.206,1245866,0
+SPXC.US,D,20130204,000000,18.091,18.286,18.07,18.109,1718732,0
+SPXC.US,D,20130205,000000,18.157,18.283,18.084,18.203,1298259,0
+SPXC.US,D,20130206,000000,18.123,18.288,18.123,18.257,968582,0
+SPXC.US,D,20130207,000000,18.267,18.339,18.186,18.223,1675830,0
+SPXC.US,D,20130208,000000,18.23,18.429,18.215,18.397,1692301,0
+SPXC.US,D,20130211,000000,18.415,18.431,18.317,18.407,1586740,0
+SPXC.US,D,20130212,000000,18.395,18.626,18.361,18.502,1737745,0
+SPXC.US,D,20130213,000000,18.494,18.652,18.269,18.419,2504740,0
+SPXC.US,D,20130214,000000,18.424,19.63,18.373,19.259,6855312,0
+SPXC.US,D,20130215,000000,19.318,19.318,19.016,19.264,2974466,0
+SPXC.US,D,20130219,000000,19.286,19.441,19.067,19.426,2551864,0
+SPXC.US,D,20130220,000000,19.4,19.434,19.291,19.378,3848094,0
+SPXC.US,D,20130221,000000,19.38,19.446,19.023,19.225,3726164,0
+SPXC.US,D,20130222,000000,19.313,19.576,19.313,19.452,2710883,0
+SPXC.US,D,20130225,000000,19.519,20.829,19.261,19.286,5775629,0
+SPXC.US,D,20130226,000000,19.332,19.467,19.118,19.395,2408963,0
+SPXC.US,D,20130227,000000,19.42,19.764,19.343,19.642,2466539,0
+SPXC.US,D,20130228,000000,19.623,19.812,19.54,19.54,2461377,0
+SPXC.US,D,20130301,000000,19.425,19.432,18.931,19.162,3005344,0
+SPXC.US,D,20130304,000000,19.092,19.148,18.809,19.138,2160180,0
+SPXC.US,D,20130305,000000,19.255,19.717,19.204,19.674,2499058,0
+SPXC.US,D,20130306,000000,19.691,19.737,19.54,19.654,4680804,0
+SPXC.US,D,20130307,000000,19.652,19.739,19.513,19.618,1477546,0
+SPXC.US,D,20130308,000000,19.737,19.805,19.693,19.754,2222041,0
+SPXC.US,D,20130311,000000,19.737,19.824,19.649,19.783,1740442,0
+SPXC.US,D,20130312,000000,19.737,19.82,19.678,19.732,1862411,0
+SPXC.US,D,20130313,000000,19.737,19.885,19.586,19.854,2635807,0
+SPXC.US,D,20130314,000000,19.902,19.968,19.79,19.963,1117058,0
+SPXC.US,D,20130315,000000,19.888,19.976,19.783,19.866,2628464,0
+SPXC.US,D,20130318,000000,19.744,20.002,19.396,19.851,1969501,0
+SPXC.US,D,20130319,000000,19.973,20.014,19.61,19.776,1571960,0
+SPXC.US,D,20130320,000000,19.873,19.985,19.817,19.937,1496328,0
+SPXC.US,D,20130321,000000,19.785,19.953,19.686,19.708,2555827,0
+SPXC.US,D,20130322,000000,19.793,19.796,19.652,19.761,1098966,0
+SPXC.US,D,20130325,000000,19.355,19.525,18.958,19.072,2624029,0
+SPXC.US,D,20130326,000000,19.112,19.218,18.98,19.046,1906326,0
+SPXC.US,D,20130327,000000,18.941,19.114,18.687,19.089,1452465,0
+SPXC.US,D,20130328,000000,19.112,19.253,19.07,19.223,1797954,0
+SPXC.US,D,20130401,000000,19.233,19.432,18.746,18.844,1459839,0
+SPXC.US,D,20130402,000000,18.946,19.033,18.731,18.802,1381428,0
+SPXC.US,D,20130403,000000,18.928,19.121,18.517,18.605,2036889,0
+SPXC.US,D,20130404,000000,18.59,18.787,18.556,18.632,1415451,0
+SPXC.US,D,20130405,000000,18.383,18.412,18.206,18.393,2326164,0
+SPXC.US,D,20130408,000000,18.361,18.495,18.276,18.376,1465422,0
+SPXC.US,D,20130409,000000,18.434,18.539,18.257,18.481,968980,0
+SPXC.US,D,20130410,000000,18.534,18.8,18.522,18.748,1174308,0
+SPXC.US,D,20130411,000000,18.741,18.97,18.698,18.892,1484292,0
+SPXC.US,D,20130412,000000,18.795,18.86,18.495,18.583,883385,0
+SPXC.US,D,20130415,000000,18.342,18.359,17.519,17.561,2805571,0
+SPXC.US,D,20130416,000000,17.675,18.045,17.58,18.038,2146163,0
+SPXC.US,D,20130417,000000,17.894,17.93,17.614,17.906,2076047,0
+SPXC.US,D,20130418,000000,17.933,18.008,17.704,17.894,3699403,0
+SPXC.US,D,20130419,000000,17.975,17.998,17.728,17.943,2798487,0
+SPXC.US,D,20130422,000000,17.923,17.986,17.719,17.811,1426578,0
+SPXC.US,D,20130423,000000,17.855,17.943,17.631,17.801,2036313,0
+SPXC.US,D,20130424,000000,17.826,18.057,17.816,17.943,1739600,0
+SPXC.US,D,20130425,000000,18.038,18.359,18.023,18.254,1843815,0
+SPXC.US,D,20130426,000000,18.245,18.245,17.882,18.125,1696638,0
+SPXC.US,D,20130429,000000,18.206,18.274,18.094,18.157,1452199,0
+SPXC.US,D,20130430,000000,18.179,18.179,17.913,18.14,1944738,0
+SPXC.US,D,20130501,000000,16.791,16.92,16.358,16.618,8789399,0
+SPXC.US,D,20130502,000000,16.684,17.195,16.635,17.188,5660557,0
+SPXC.US,D,20130503,000000,17.288,17.906,17.278,17.86,7361055,0
+SPXC.US,D,20130506,000000,17.887,18.018,17.809,18.013,2398702,0
+SPXC.US,D,20130507,000000,18.064,18.227,17.991,18.069,1876436,0
+SPXC.US,D,20130508,000000,18.137,18.242,18.086,18.147,2778108,0
+SPXC.US,D,20130509,000000,18.079,18.225,18.025,18.089,1755265,0
+SPXC.US,D,20130510,000000,18.094,18.488,18.006,18.408,2293364,0
+SPXC.US,D,20130513,000000,18.369,18.478,18.245,18.352,3359784,0
+SPXC.US,D,20130514,000000,18.332,18.816,18.311,18.758,2729626,0
+SPXC.US,D,20130515,000000,18.719,18.985,18.693,18.921,2065285,0
+SPXC.US,D,20130516,000000,18.834,18.987,18.8,18.851,1764935,0
+SPXC.US,D,20130517,000000,18.928,19.418,18.928,19.369,2489563,0
+SPXC.US,D,20130520,000000,19.296,19.688,19.296,19.474,1624139,0
+SPXC.US,D,20130521,000000,19.44,19.549,19.257,19.391,1032794,0
+SPXC.US,D,20130522,000000,19.455,19.513,18.98,19.123,1423885,0
+SPXC.US,D,20130523,000000,18.804,19.055,18.78,18.977,1105741,0
+SPXC.US,D,20130524,000000,18.86,19.021,18.571,18.943,855810,0
+SPXC.US,D,20130528,000000,19.289,19.427,18.951,19.051,1187754,0
+SPXC.US,D,20130529,000000,18.887,19.145,18.787,19.009,1457730,0
+SPXC.US,D,20130530,000000,19.062,19.335,18.941,19.25,1089047,0
+SPXC.US,D,20130531,000000,19.141,19.47,19.039,19.212,2735157,0
+SPXC.US,D,20130603,000000,19.253,19.333,18.773,19.004,1564665,0
+SPXC.US,D,20130604,000000,18.968,19.177,18.797,18.919,1085552,0
+SPXC.US,D,20130605,000000,18.826,18.882,18.5,18.52,996280,0
+SPXC.US,D,20130606,000000,18.537,18.812,18.456,18.809,1161510,0
+SPXC.US,D,20130607,000000,18.923,19.343,18.87,19.269,1080696,0
+SPXC.US,D,20130610,000000,19.325,19.355,19.209,19.301,2150995,0
+SPXC.US,D,20130611,000000,19.043,19.216,18.846,18.953,1288669,0
+SPXC.US,D,20130612,000000,19.151,19.153,18.553,18.636,1055980,0
+SPXC.US,D,20130613,000000,18.596,18.848,18.596,18.763,1822363,0
+SPXC.US,D,20130614,000000,18.743,18.784,18.506,18.645,1586605,0
+SPXC.US,D,20130617,000000,18.748,18.804,18.386,18.611,2327514,0
+SPXC.US,D,20130618,000000,18.65,18.88,18.65,18.823,1301225,0
+SPXC.US,D,20130619,000000,18.846,18.889,18.472,18.472,1356359,0
+SPXC.US,D,20130620,000000,18.242,18.267,17.832,17.851,2314894,0
+SPXC.US,D,20130621,000000,17.759,17.759,17.099,17.47,2652457,0
+SPXC.US,D,20130624,000000,17.182,17.529,16.918,17.402,3027558,0
+SPXC.US,D,20130625,000000,17.646,17.673,17.465,17.583,1808906,0
+SPXC.US,D,20130626,000000,17.769,17.81,17.583,17.588,860770,0
+SPXC.US,D,20130627,000000,17.787,18.091,17.717,17.976,1078051,0
+SPXC.US,D,20130628,000000,17.915,17.927,17.568,17.58,3688868,0
+SPXC.US,D,20130701,000000,17.795,17.947,17.656,17.703,2065742,0
+SPXC.US,D,20130702,000000,17.707,17.837,17.529,17.661,1825004,0
+SPXC.US,D,20130703,000000,17.564,17.675,17.493,17.61,1172287,0
+SPXC.US,D,20130705,000000,17.795,18.025,17.622,18.025,779428,0
+SPXC.US,D,20130708,000000,18.093,18.201,17.966,17.996,1316657,0
+SPXC.US,D,20130709,000000,18.115,18.289,17.991,18.169,1766511,0
+SPXC.US,D,20130710,000000,18.137,18.269,17.969,18.188,1713665,0
+SPXC.US,D,20130711,000000,18.457,18.477,18.215,18.24,1531686,0
+SPXC.US,D,20130712,000000,18.193,18.242,18.113,18.179,1436509,0
+SPXC.US,D,20130715,000000,18.24,18.306,18.064,18.071,1697416,0
+SPXC.US,D,20130716,000000,18.035,18.157,17.966,18.074,2413340,0
+SPXC.US,D,20130717,000000,18.149,18.183,17.998,18.167,1537833,0
+SPXC.US,D,20130718,000000,18.249,18.411,18.223,18.318,1615593,0
+SPXC.US,D,20130719,000000,18.313,18.423,18.298,18.321,1326572,0
+SPXC.US,D,20130722,000000,18.242,18.472,18.147,18.316,1194175,0
+SPXC.US,D,20130723,000000,18.364,18.467,18.293,18.426,1558264,0
+SPXC.US,D,20130724,000000,18.504,18.504,18.249,18.321,1040096,0
+SPXC.US,D,20130725,000000,18.235,18.467,18.227,18.404,1135905,0
+SPXC.US,D,20130726,000000,18.281,18.423,18.257,18.321,818252,0
+SPXC.US,D,20130729,000000,18.293,18.408,18.188,18.218,929226,0
+SPXC.US,D,20130730,000000,18.291,18.469,18.22,18.321,1385041,0
+SPXC.US,D,20130731,000000,18.518,19.537,18.518,18.662,2720727,0
+SPXC.US,D,20130801,000000,19.024,19.26,18.936,19.175,2746062,0
+SPXC.US,D,20130802,000000,19.067,19.168,18.867,19.033,1272618,0
+SPXC.US,D,20130805,000000,19.009,19.119,18.846,19.051,1492639,0
+SPXC.US,D,20130806,000000,18.963,19.043,18.875,18.977,890235,0
+SPXC.US,D,20130807,000000,18.907,18.907,18.701,18.787,1593824,0
+SPXC.US,D,20130808,000000,18.872,18.982,18.682,18.738,1566869,0
+SPXC.US,D,20130809,000000,18.855,19.07,18.806,18.972,1512518,0
+SPXC.US,D,20130812,000000,18.902,19.124,18.865,19.075,1065610,0
+SPXC.US,D,20130813,000000,19.065,19.134,18.872,19.056,481452,0
+SPXC.US,D,20130814,000000,19.119,19.119,18.738,18.838,687031,0
+SPXC.US,D,20130815,000000,18.633,18.887,18.191,18.394,1189191,0
+SPXC.US,D,20130816,000000,18.308,18.462,18.242,18.376,833767,0
+SPXC.US,D,20130819,000000,18.316,18.45,18.088,18.135,1254185,0
+SPXC.US,D,20130820,000000,18.167,18.399,18.096,18.308,705762,0
+SPXC.US,D,20130821,000000,18.23,18.232,18.025,18.054,879537,0
+SPXC.US,D,20130822,000000,18.111,18.447,18.111,18.381,650930,0
+SPXC.US,D,20130823,000000,18.406,18.516,18.213,18.426,819483,0
+SPXC.US,D,20130826,000000,18.437,18.54,18.359,18.423,529668,0
+SPXC.US,D,20130827,000000,18.215,18.249,17.969,18.005,1235593,0
+SPXC.US,D,20130828,000000,17.974,18.162,17.922,18.081,1400913,0
+SPXC.US,D,20130829,000000,18.052,18.235,18.017,18.106,804723,0
+SPXC.US,D,20130830,000000,18.096,18.135,18,18.083,1939353,0
+SPXC.US,D,20130903,000000,18.441,18.534,17.865,18.071,2467063,0
+SPXC.US,D,20130904,000000,18.061,18.372,17.99,18.372,1446596,0
+SPXC.US,D,20130905,000000,18.346,18.681,18.294,18.622,1310311,0
+SPXC.US,D,20130906,000000,18.711,19.345,18.661,19.144,3612748,0
+SPXC.US,D,20130909,000000,19.178,19.51,19.117,19.419,1601135,0
+SPXC.US,D,20130910,000000,19.524,19.859,19.451,19.842,1431546,0
+SPXC.US,D,20130911,000000,19.986,20.24,19.688,19.774,1674527,0
+SPXC.US,D,20130912,000000,19.725,19.818,19.487,19.754,1268095,0
+SPXC.US,D,20130913,000000,19.833,20.021,19.833,19.972,1570896,0
+SPXC.US,D,20130916,000000,20.224,20.32,20.136,20.212,1218128,0
+SPXC.US,D,20130917,000000,20.188,20.421,20.156,20.421,1109410,0
+SPXC.US,D,20130918,000000,20.391,20.563,20.09,20.547,1357240,0
+SPXC.US,D,20130919,000000,20.58,20.849,20.58,20.638,987798,0
+SPXC.US,D,20130920,000000,20.717,20.727,20.447,20.452,1933404,0
+SPXC.US,D,20130923,000000,20.452,20.489,20.219,20.252,1194239,0
+SPXC.US,D,20130924,000000,20.252,20.705,20.227,20.531,1082987,0
+SPXC.US,D,20130925,000000,20.531,20.81,20.428,20.736,1494716,0
+SPXC.US,D,20130926,000000,20.717,20.94,20.68,20.793,1473567,0
+SPXC.US,D,20130927,000000,20.675,20.803,20.609,20.648,726999,0
+SPXC.US,D,20130930,000000,20.442,20.81,20.442,20.736,1800571,0
+SPXC.US,D,20131001,000000,20.756,21.229,20.665,20.878,1757854,0
+SPXC.US,D,20131002,000000,20.714,20.839,20.43,20.83,1063192,0
+SPXC.US,D,20131003,000000,20.812,20.874,20.354,20.663,903748,0
+SPXC.US,D,20131004,000000,20.646,20.895,20.582,20.766,692364,0
+SPXC.US,D,20131007,000000,20.558,20.634,20.433,20.567,1350537,0
+SPXC.US,D,20131008,000000,20.575,20.66,20.127,20.173,1120295,0
+SPXC.US,D,20131009,000000,20.222,20.222,19.84,20.06,1155644,0
+SPXC.US,D,20131010,000000,20.295,20.643,20.257,20.606,1606055,0
+SPXC.US,D,20131011,000000,20.506,20.957,20.498,20.947,816704,0
+SPXC.US,D,20131014,000000,20.773,21.021,20.651,20.967,623554,0
+SPXC.US,D,20131015,000000,20.856,20.856,20.59,20.651,851259,0
+SPXC.US,D,20131016,000000,20.687,20.69,20.376,20.416,1814274,0
+SPXC.US,D,20131017,000000,20.295,20.536,20.219,20.508,1111538,0
+SPXC.US,D,20131018,000000,20.524,20.92,20.524,20.916,860913,0
+SPXC.US,D,20131021,000000,20.97,21.104,20.81,20.844,1016866,0
+SPXC.US,D,20131022,000000,20.81,21.004,20.717,20.859,938089,0
+SPXC.US,D,20131023,000000,20.761,20.803,20.582,20.79,504087,0
+SPXC.US,D,20131024,000000,20.78,20.928,20.746,20.89,494838,0
+SPXC.US,D,20131025,000000,20.932,21.082,20.722,21.082,653007,0
+SPXC.US,D,20131028,000000,21.072,21.226,20.964,21.106,964099,0
+SPXC.US,D,20131029,000000,21.048,21.251,20.817,21.226,1966932,0
+SPXC.US,D,20131030,000000,21.731,22.503,21.339,22.317,2487212,0
+SPXC.US,D,20131031,000000,22.37,22.868,22.209,22.224,2723459,0
+SPXC.US,D,20131101,000000,22.314,22.755,22.081,22.708,1937951,0
+SPXC.US,D,20131104,000000,22.794,22.995,22.731,22.939,1175579,0
+SPXC.US,D,20131105,000000,22.85,22.995,22.576,22.763,1161263,0
+SPXC.US,D,20131106,000000,22.951,22.976,22.498,22.772,1382400,0
+SPXC.US,D,20131107,000000,22.86,22.966,22.603,22.738,1360361,0
+SPXC.US,D,20131108,000000,22.682,23.039,22.62,23.01,774135,0
+SPXC.US,D,20131111,000000,23.01,23.157,22.998,23.115,642385,0
+SPXC.US,D,20131112,000000,23.096,23.187,22.9,23.061,658777,0
+SPXC.US,D,20131113,000000,22.924,23.118,22.924,23.039,1217310,0
+SPXC.US,D,20131114,000000,23.13,23.454,23.103,23.38,868370,0
+SPXC.US,D,20131115,000000,23.405,23.585,23.228,23.585,1296508,0
+SPXC.US,D,20131118,000000,23.593,23.6,22.939,23.013,1181301,0
+SPXC.US,D,20131119,000000,22.947,23.108,22.601,22.792,1063708,0
+SPXC.US,D,20131120,000000,22.792,22.86,22.476,22.547,1370904,0
+SPXC.US,D,20131121,000000,23.334,23.334,22.28,22.905,1219585,0
+SPXC.US,D,20131122,000000,22.91,22.956,22.777,22.932,1021389,0
+SPXC.US,D,20131125,000000,23.003,23.128,22.88,23.015,593259,0
+SPXC.US,D,20131126,000000,22.919,23.157,22.898,23.084,768662,0
+SPXC.US,D,20131127,000000,23.149,23.149,22.873,23,432561,0
+SPXC.US,D,20131129,000000,22.55,23.6,22.395,23.187,707370,0
+SPXC.US,D,20131202,000000,23.177,23.177,22.728,22.767,875701,0
+SPXC.US,D,20131203,000000,22.998,22.998,22.598,22.799,452670,0
+SPXC.US,D,20131204,000000,23.336,23.336,22.566,22.834,1061933,0
+SPXC.US,D,20131205,000000,22.723,22.998,22.562,22.88,1570515,0
+SPXC.US,D,20131206,000000,23.135,23.36,23.022,23.285,695906,0
+SPXC.US,D,20131209,000000,23.274,23.402,23.115,23.287,584726,0
+SPXC.US,D,20131210,000000,23.164,23.441,23.11,23.233,398287,0
+SPXC.US,D,20131211,000000,22.145,23.238,22.145,22.879,666266,0
+SPXC.US,D,20131212,000000,22.879,22.953,22.704,22.796,953246,0
+SPXC.US,D,20131213,000000,22.916,23.022,22.781,22.808,1213387,0
+SPXC.US,D,20131216,000000,22.982,23.191,22.79,23.073,893102,0
+SPXC.US,D,20131217,000000,23.076,23.37,23.022,23.1,685748,0
+SPXC.US,D,20131218,000000,23.048,23.52,22.825,23.508,612952,0
+SPXC.US,D,20131219,000000,23.498,23.835,23.339,23.633,1002459,0
+SPXC.US,D,20131220,000000,23.56,23.861,23.542,23.788,1439349,0
+SPXC.US,D,20131223,000000,23.923,24.134,23.778,24.06,650807,0
+SPXC.US,D,20131224,000000,24.053,24.27,24.053,24.117,352720,0
+SPXC.US,D,20131226,000000,24.134,24.456,24.12,24.237,565069,0
+SPXC.US,D,20131227,000000,24.291,24.503,24.291,24.319,365225,0
+SPXC.US,D,20131230,000000,24.36,24.527,24.24,24.328,488473,0
+SPXC.US,D,20131231,000000,24.385,24.624,24.385,24.469,602091,0
+SPXC.US,D,20140102,000000,24.363,24.598,24.085,24.147,548864,0
+SPXC.US,D,20140103,000000,24.154,24.474,24.154,24.333,473661,0
+SPXC.US,D,20140106,000000,24.419,24.419,23.96,24.007,695564,0
+SPXC.US,D,20140107,000000,24.117,24.286,24.007,24.188,1002527,0
+SPXC.US,D,20140108,000000,24.228,24.27,23.948,24.166,988521,0
+SPXC.US,D,20140109,000000,24.346,24.459,24.071,24.402,958667,0
+SPXC.US,D,20140110,000000,24.407,24.891,24.164,24.823,1224363,0
+SPXC.US,D,20140113,000000,24.712,24.994,24.324,24.436,833862,0
+SPXC.US,D,20140114,000000,24.658,25.039,24.603,24.992,1126795,0
+SPXC.US,D,20140115,000000,25.057,25.686,25.047,25.49,2170485,0
+SPXC.US,D,20140116,000000,25.51,25.749,25.263,25.394,1112559,0
+SPXC.US,D,20140117,000000,25.412,25.676,25.228,25.638,985606,0
+SPXC.US,D,20140121,000000,25.671,25.968,25.55,25.941,1543234,0
+SPXC.US,D,20140122,000000,25.983,26.004,25.573,25.689,1071558,0
+SPXC.US,D,20140123,000000,25.55,25.555,25.147,25.251,1035410,0
+SPXC.US,D,20140124,000000,25.029,25.029,24.223,24.289,1626613,0
+SPXC.US,D,20140127,000000,24.232,24.493,23.92,24.265,1104859,0
+SPXC.US,D,20140128,000000,24.355,24.737,24.208,24.676,985408,0
+SPXC.US,D,20140129,000000,24.469,24.816,24.459,24.566,1204162,0
+SPXC.US,D,20140130,000000,24.712,24.737,24.505,24.573,1406028,0
+SPXC.US,D,20140131,000000,24.314,24.668,24.156,24.459,1655887,0
+SPXC.US,D,20140203,000000,24.459,24.52,22.977,23.027,2792872,0
+SPXC.US,D,20140204,000000,23.13,23.574,22.884,23.449,1804581,0
+SPXC.US,D,20140205,000000,23.351,23.589,23.066,23.174,1763807,0
+SPXC.US,D,20140206,000000,23.297,23.636,23.297,23.55,1280322,0
+SPXC.US,D,20140207,000000,23.864,24.12,23.633,24.078,1096917,0
+SPXC.US,D,20140210,000000,24.078,24.102,23.665,23.915,1085092,0
+SPXC.US,D,20140211,000000,24.004,24.319,23.886,24.294,1850109,0
+SPXC.US,D,20140212,000000,25.558,26.583,24.639,25.042,3446526,0
+SPXC.US,D,20140213,000000,25.009,25.684,24.823,25.467,2352043,0
+SPXC.US,D,20140214,000000,25.487,25.868,25.467,25.757,1405694,0
+SPXC.US,D,20140218,000000,25.795,26.046,25.651,25.933,1207510,0
+SPXC.US,D,20140219,000000,25.857,26.245,25.669,25.752,1141317,0
+SPXC.US,D,20140220,000000,25.795,26.016,25.669,25.925,1002920,0
+SPXC.US,D,20140221,000000,26.039,26.082,25.711,25.729,969532,0
+SPXC.US,D,20140224,000000,25.85,26.444,25.822,26.26,1461797,0
+SPXC.US,D,20140225,000000,26.205,26.404,26.097,26.192,1455483,0
+SPXC.US,D,20140226,000000,26.263,26.631,26.152,26.22,1239877,0
+SPXC.US,D,20140227,000000,26.22,26.472,25.784,26.318,1008773,0
+SPXC.US,D,20140228,000000,26.318,26.746,26.245,26.449,1298318,0
+SPXC.US,D,20140303,000000,26.336,26.366,25.852,26.001,990995,0
+SPXC.US,D,20140304,000000,26.409,26.686,26.268,26.53,1595040,0
+SPXC.US,D,20140305,000000,26.545,26.646,26.411,26.487,1017545,0
+SPXC.US,D,20140306,000000,26.53,26.83,26.459,26.583,1174332,0
+SPXC.US,D,20140307,000000,26.729,26.993,26.55,26.746,1336754,0
+SPXC.US,D,20140310,000000,26.699,26.842,26.376,26.49,880061,0
+SPXC.US,D,20140311,000000,26.449,26.716,25.795,25.835,1422106,0
+SPXC.US,D,20140312,000000,25.727,25.91,25.339,25.628,2182624,0
+SPXC.US,D,20140313,000000,25.789,25.888,25.16,25.329,1351010,0
+SPXC.US,D,20140314,000000,25.329,25.696,24.959,25.052,1840745,0
+SPXC.US,D,20140317,000000,25.291,25.648,25.261,25.301,1214546,0
+SPXC.US,D,20140318,000000,25.321,25.588,25.321,25.399,1940080,0
+SPXC.US,D,20140319,000000,25.515,25.603,25.077,25.165,1423484,0
+SPXC.US,D,20140320,000000,25.127,25.268,24.816,24.871,1665954,0
+SPXC.US,D,20140321,000000,25.107,25.132,24.576,24.613,3027951,0
+SPXC.US,D,20140324,000000,24.703,24.987,24.122,24.3,2376695,0
+SPXC.US,D,20140325,000000,24.531,24.816,24.428,24.447,1922202,0
+SPXC.US,D,20140326,000000,24.489,24.698,23.648,23.669,2412375,0
+SPXC.US,D,20140327,000000,23.587,24.073,23.397,23.991,2500146,0
+SPXC.US,D,20140328,000000,24.07,24.455,23.816,23.858,1695959,0
+SPXC.US,D,20140331,000000,24.082,24.341,23.912,24.235,1444832,0
+SPXC.US,D,20140401,000000,24.282,24.603,24.159,24.588,1323916,0
+SPXC.US,D,20140402,000000,24.621,24.797,24.588,24.712,1303779,0
+SPXC.US,D,20140403,000000,24.754,24.898,24.522,24.605,951396,0
+SPXC.US,D,20140404,000000,24.797,24.831,23.765,23.816,2349093,0
+SPXC.US,D,20140407,000000,23.816,23.932,23.323,23.441,1660533,0
+SPXC.US,D,20140408,000000,23.457,23.686,23.235,23.656,2161785,0
+SPXC.US,D,20140409,000000,23.73,24.27,23.577,24.263,1345021,0
+SPXC.US,D,20140410,000000,24.246,24.457,23.725,23.735,1957000,0
+SPXC.US,D,20140411,000000,23.653,24.154,23.538,23.715,1627697,0
+SPXC.US,D,20140414,000000,23.957,24.147,23.617,23.787,773622,0
+SPXC.US,D,20140415,000000,23.787,24.198,23.503,24.001,853118,0
+SPXC.US,D,20140416,000000,24.196,24.59,24.1,24.588,1869150,0
+SPXC.US,D,20140417,000000,24.576,24.913,24.576,24.636,1455002,0
+SPXC.US,D,20140421,000000,24.636,24.729,24.403,24.502,874748,0
+SPXC.US,D,20140422,000000,24.534,24.886,24.504,24.603,1519801,0
+SPXC.US,D,20140423,000000,24.683,25.336,24.668,25.223,2073398,0
+SPXC.US,D,20140424,000000,25.334,25.439,24.908,24.923,956074,0
+SPXC.US,D,20140425,000000,24.812,24.934,24.381,24.447,1535792,0
+SPXC.US,D,20140428,000000,24.556,24.608,23.703,24.113,1365722,0
+SPXC.US,D,20140429,000000,24.186,24.678,24.033,24.369,2520977,0
+SPXC.US,D,20140430,000000,25.032,25.271,24.541,25.107,1878231,0
+SPXC.US,D,20140501,000000,25.175,25.578,25.072,25.46,1942907,0
+SPXC.US,D,20140502,000000,25.487,25.827,25.205,25.253,1392546,0
+SPXC.US,D,20140505,000000,25.094,25.462,24.934,25.376,1284734,0
+SPXC.US,D,20140506,000000,25.147,25.512,25.047,25.298,1203912,0
+SPXC.US,D,20140507,000000,25.341,25.512,24.989,25.502,947461,0
+SPXC.US,D,20140508,000000,25.022,25.49,24.737,24.749,2054214,0
+SPXC.US,D,20140509,000000,24.737,25.017,24.651,24.957,1009766,0
+SPXC.US,D,20140512,000000,25.157,25.55,25.157,25.51,1279488,0
+SPXC.US,D,20140513,000000,25.51,25.817,25.467,25.676,1046986,0
+SPXC.US,D,20140514,000000,25.57,25.772,25.563,25.601,1286807,0
+SPXC.US,D,20140515,000000,25.52,25.631,24.767,25.329,2177673,0
+SPXC.US,D,20140516,000000,25.266,25.376,25.064,25.286,1272797,0
+SPXC.US,D,20140519,000000,25.185,25.684,25.112,25.621,848098,0
+SPXC.US,D,20140520,000000,25.5,25.825,24.891,25.097,1200370,0
+SPXC.US,D,20140521,000000,25.193,25.399,25.142,25.346,537876,0
+SPXC.US,D,20140522,000000,25.316,25.659,25.316,25.404,757885,0
+SPXC.US,D,20140523,000000,25.427,25.795,25.409,25.769,597798,0
+SPXC.US,D,20140527,000000,25.885,26.291,25.845,25.956,1128947,0
+SPXC.US,D,20140528,000000,26.014,26.137,25.885,25.908,1172291,0
+SPXC.US,D,20140529,000000,25.973,26.014,25.744,25.88,857740,0
+SPXC.US,D,20140530,000000,25.792,25.951,25.782,25.797,1361974,0
+SPXC.US,D,20140602,000000,25.734,26.061,25.55,26.026,686415,0
+SPXC.US,D,20140603,000000,25.936,26.074,25.817,26.004,537634,0
+SPXC.US,D,20140604,000000,25.941,26.072,25.86,25.87,762186,0
+SPXC.US,D,20140605,000000,25.913,26.429,25.89,26.381,648480,0
+SPXC.US,D,20140606,000000,26.442,26.746,26.313,26.656,815199,0
+SPXC.US,D,20140609,000000,26.568,27.081,26.568,26.943,988422,0
+SPXC.US,D,20140610,000000,26.814,26.93,26.716,26.908,574393,0
+SPXC.US,D,20140611,000000,26.787,26.847,26.462,26.729,959608,0
+SPXC.US,D,20140612,000000,26.646,26.746,26.22,26.223,936556,0
+SPXC.US,D,20140613,000000,26.223,26.615,26.17,26.467,1346955,0
+SPXC.US,D,20140616,000000,26.396,26.57,26.134,26.477,700536,0
+SPXC.US,D,20140617,000000,26.444,27.039,26.303,26.875,1255908,0
+SPXC.US,D,20140618,000000,26.865,27.094,26.754,27.033,1068143,0
+SPXC.US,D,20140619,000000,27.101,27.152,26.734,26.943,1023160,0
+SPXC.US,D,20140620,000000,26.935,27.149,26.92,27.049,1908868,0
+SPXC.US,D,20140623,000000,27.086,27.197,26.809,26.857,607154,0
+SPXC.US,D,20140624,000000,26.802,26.963,26.477,26.485,661386,0
+SPXC.US,D,20140625,000000,26.454,26.721,26.417,26.666,916971,0
+SPXC.US,D,20140626,000000,26.673,26.673,26.386,26.454,545163,0
+SPXC.US,D,20140627,000000,26.351,26.464,26.245,26.356,1350771,0
+SPXC.US,D,20140630,000000,26.359,26.794,26.187,26.769,1108052,0
+SPXC.US,D,20140701,000000,26.842,27.215,26.842,27.064,1760134,0
+SPXC.US,D,20140702,000000,27.071,27.434,27.018,27.107,1188878,0
+SPXC.US,D,20140703,000000,27.237,27.575,27.175,27.512,1604554,0
+SPXC.US,D,20140707,000000,27.389,27.472,27.101,27.313,1924450,0
+SPXC.US,D,20140708,000000,27.127,27.298,26.663,26.756,2066135,0
+SPXC.US,D,20140709,000000,26.837,26.923,26.741,26.769,570101,0
+SPXC.US,D,20140710,000000,26.351,26.746,26.323,26.583,717445,0
+SPXC.US,D,20140711,000000,26.585,26.716,26.366,26.409,732264,0
+SPXC.US,D,20140714,000000,26.648,26.83,26.482,26.598,931104,0
+SPXC.US,D,20140715,000000,26.656,26.714,26.19,26.389,1098728,0
+SPXC.US,D,20140716,000000,26.469,26.613,26.228,26.542,1495359,0
+SPXC.US,D,20140717,000000,26.401,26.467,25.908,25.976,1158182,0
+SPXC.US,D,20140718,000000,26.054,26.326,25.948,26.024,1577976,0
+SPXC.US,D,20140721,000000,25.9,26.525,25.9,26.389,1208578,0
+SPXC.US,D,20140722,000000,26.479,26.641,26.424,26.532,1148048,0
+SPXC.US,D,20140723,000000,26.553,26.658,26.364,26.469,673025,0
+SPXC.US,D,20140724,000000,26.414,26.62,26.381,26.411,736791,0
+SPXC.US,D,20140725,000000,26.343,26.56,26.258,26.351,618765,0
+SPXC.US,D,20140728,000000,26.311,26.361,25.863,25.948,1138847,0
+SPXC.US,D,20140729,000000,25.45,26.084,25.45,25.606,1951457,0
+SPXC.US,D,20140730,000000,25.48,25.757,25.009,25.14,1996087,0
+SPXC.US,D,20140731,000000,24.913,25.23,24.515,24.523,1306856,0
+SPXC.US,D,20140801,000000,24.441,24.473,23.946,24.424,1903809,0
+SPXC.US,D,20140804,000000,24.463,24.671,24.057,24.629,1703976,0
+SPXC.US,D,20140805,000000,24.416,24.686,24.154,24.282,1414740,0
+SPXC.US,D,20140806,000000,24.008,24.386,24.005,24.243,1295205,0
+SPXC.US,D,20140807,000000,24.399,24.463,24.05,24.107,1000712,0
+SPXC.US,D,20140808,000000,24.154,24.676,24.154,24.661,1052541,0
+SPXC.US,D,20140811,000000,24.816,25.115,24.752,24.888,1215547,0
+SPXC.US,D,20140812,000000,24.823,25.009,24.693,24.757,1479722,0
+SPXC.US,D,20140813,000000,24.841,25.16,24.838,25.102,645526,0
+SPXC.US,D,20140814,000000,25.183,25.354,25.15,25.2,1355358,0
+SPXC.US,D,20140815,000000,25.233,25.356,24.851,25.089,1028163,0
+SPXC.US,D,20140818,000000,25.286,25.656,25.178,25.606,1536825,0
+SPXC.US,D,20140819,000000,25.623,25.744,25.618,25.704,761932,0
+SPXC.US,D,20140820,000000,25.694,25.842,25.598,25.699,1417405,0
+SPXC.US,D,20140821,000000,25.792,26.074,25.691,25.905,1077396,0
+SPXC.US,D,20140822,000000,25.857,25.873,25.51,25.659,1356351,0
+SPXC.US,D,20140825,000000,25.832,26.034,25.754,25.93,716519,0
+SPXC.US,D,20140826,000000,25.968,26.124,25.817,25.817,712937,0
+SPXC.US,D,20140827,000000,25.915,25.963,25.759,25.8,759696,0
+SPXC.US,D,20140828,000000,25.706,25.933,25.528,25.805,849937,0
+SPXC.US,D,20140829,000000,25.817,25.943,25.679,25.739,642996,0
+SPXC.US,D,20140902,000000,25.757,26.132,25.686,25.883,1301245,0
+SPXC.US,D,20140903,000000,25.968,26.109,25.666,25.706,957865,0
+SPXC.US,D,20140904,000000,25.762,26.255,25.762,25.852,956689,0
+SPXC.US,D,20140905,000000,25.792,26.026,25.578,26.006,1168685,0
+SPXC.US,D,20140908,000000,25.923,26.235,25.918,26.202,1261567,0
+SPXC.US,D,20140909,000000,26.202,26.286,25.671,25.674,1252199,0
+SPXC.US,D,20140910,000000,25.636,25.732,25.266,25.293,2071623,0
+SPXC.US,D,20140911,000000,25.23,25.48,25.112,25.382,1570896,0
+SPXC.US,D,20140912,000000,25.364,25.47,25.074,25.288,1512653,0
+SPXC.US,D,20140915,000000,25.22,25.268,25.027,25.23,1504112,0
+SPXC.US,D,20140916,000000,25.147,25.437,25.059,25.286,1928691,0
+SPXC.US,D,20140917,000000,25.387,25.52,25.034,25.205,1238988,0
+SPXC.US,D,20140918,000000,25.316,25.369,24.923,24.942,1551871,0
+SPXC.US,D,20140919,000000,25.069,25.102,24.812,24.908,2850134,0
+SPXC.US,D,20140922,000000,24.831,24.843,24.496,24.568,1566150,0
+SPXC.US,D,20140923,000000,24.441,24.62,24.339,24.339,1388853,0
+SPXC.US,D,20140924,000000,24.188,24.466,24.049,24.357,2116428,0
+SPXC.US,D,20140925,000000,24.233,24.355,23.729,23.736,1457941,0
+SPXC.US,D,20140926,000000,23.764,23.917,23.595,23.85,1572369,0
+SPXC.US,D,20140929,000000,23.495,23.746,23.495,23.637,1324487,0
+SPXC.US,D,20140930,000000,23.709,23.709,23.249,23.322,1630322,0
+SPXC.US,D,20141001,000000,23.264,23.264,21.896,22.333,7459484,0
+SPXC.US,D,20141002,000000,22.261,23.145,22.179,23.011,4133271,0
+SPXC.US,D,20141003,000000,23.309,23.322,23.053,23.113,1855954,0
+SPXC.US,D,20141006,000000,23.165,23.282,22.887,22.89,2694399,0
+SPXC.US,D,20141007,000000,22.678,22.84,22.125,22.125,1742082,0
+SPXC.US,D,20141008,000000,22.115,22.703,21.998,22.688,1688032,0
+SPXC.US,D,20141009,000000,22.589,22.659,21.601,21.663,2006431,0
+SPXC.US,D,20141010,000000,21.556,21.705,21.023,21.042,2241709,0
+SPXC.US,D,20141013,000000,20.955,21.281,20.576,20.61,1646516,0
+SPXC.US,D,20141014,000000,20.722,21.305,20.643,20.807,2027632,0
+SPXC.US,D,20141015,000000,20.325,21.109,19.987,20.921,2738080,0
+SPXC.US,D,20141016,000000,20.424,21.375,20.424,21.288,2345412,0
+SPXC.US,D,20141017,000000,21.641,21.926,21.492,21.817,2153025,0
+SPXC.US,D,20141020,000000,21.685,21.948,21.387,21.402,2551113,0
+SPXC.US,D,20141021,000000,21.621,22.386,21.621,22.338,1801988,0
+SPXC.US,D,20141022,000000,22.363,22.383,21.817,21.847,1368121,0
+SPXC.US,D,20141023,000000,22.249,22.788,22.155,22.688,1707431,0
+SPXC.US,D,20141024,000000,22.651,22.855,22.54,22.763,1282978,0
+SPXC.US,D,20141027,000000,22.641,23.128,22.403,22.996,2687640,0
+SPXC.US,D,20141028,000000,23.118,23.667,23.118,23.632,2137097,0
+SPXC.US,D,20141029,000000,25.641,25.641,23.625,23.87,7888515,0
+SPXC.US,D,20141030,000000,23.339,23.394,22.346,23.078,4372226,0
+SPXC.US,D,20141031,000000,23.426,23.6,23.098,23.535,3037311,0
+SPXC.US,D,20141103,000000,23.699,23.885,23.334,23.351,3329513,0
+SPXC.US,D,20141104,000000,23.178,23.272,22.887,22.9,1652448,0
+SPXC.US,D,20141105,000000,23.093,23.093,22.723,22.939,2070178,0
+SPXC.US,D,20141106,000000,22.9,23.17,22.783,23.076,1694072,0
+SPXC.US,D,20141107,000000,23.13,23.195,23.004,23.056,1660966,0
+SPXC.US,D,20141110,000000,23.178,23.254,22.914,23.024,2537636,0
+SPXC.US,D,20141111,000000,23.024,23.195,22.964,23.098,3062320,0
+SPXC.US,D,20141112,000000,23.029,23.106,22.897,22.996,1564868,0
+SPXC.US,D,20141113,000000,22.882,22.996,22.651,22.8,2971825,0
+SPXC.US,D,20141114,000000,22.817,23.113,22.758,22.825,1053205,0
+SPXC.US,D,20141117,000000,22.825,23.078,22.651,22.961,1108576,0
+SPXC.US,D,20141118,000000,22.949,23.309,22.949,23.036,1267670,0
+SPXC.US,D,20141119,000000,23.026,23.063,22.768,22.919,2159986,0
+SPXC.US,D,20141120,000000,22.795,23.063,22.621,23.021,1286449,0
+SPXC.US,D,20141121,000000,23.401,23.535,23.126,23.148,1961436,0
+SPXC.US,D,20141124,000000,23.19,23.389,23.113,23.178,2082456,0
+SPXC.US,D,20141125,000000,23.175,23.329,23.029,23.18,2666610,0
+SPXC.US,D,20141126,000000,23.212,23.292,22.934,23.053,923190,0
+SPXC.US,D,20141128,000000,22.942,22.967,22.001,22.269,1624357,0
+SPXC.US,D,20141201,000000,22.023,22.105,21.196,21.601,2888879,0
+SPXC.US,D,20141202,000000,21.646,21.75,21.499,21.546,1774271,0
+SPXC.US,D,20141203,000000,21.534,21.901,21.534,21.78,1870663,0
+SPXC.US,D,20141204,000000,21.75,21.75,21.296,21.397,1635782,0
+SPXC.US,D,20141205,000000,21.363,21.591,21.206,21.462,1147814,0
+SPXC.US,D,20141208,000000,21.296,21.313,20.722,20.809,1752966,0
+SPXC.US,D,20141209,000000,20.484,21.047,20.34,21.028,1197924,0
+SPXC.US,D,20141210,000000,20.829,20.829,20.283,20.297,2277519,0
+SPXC.US,D,20141211,000000,20.384,20.62,20.314,20.528,2516911,0
+SPXC.US,D,20141212,000000,20.236,20.319,19.895,19.91,2045724,0
+SPXC.US,D,20141215,000000,20.027,20.127,19.558,19.59,2471368,0
+SPXC.US,D,20141216,000000,19.475,19.922,19.308,19.403,4686844,0
+SPXC.US,D,20141217,000000,19.423,20.012,19.281,19.964,2829449,0
+SPXC.US,D,20141218,000000,20.264,20.631,20.189,20.623,2441565,0
+SPXC.US,D,20141219,000000,20.668,21.239,20.561,21.137,3199069,0
+SPXC.US,D,20141222,000000,21.192,21.259,21.049,21.147,1255912,0
+SPXC.US,D,20141223,000000,21.219,21.673,21.157,21.638,1716679,0
+SPXC.US,D,20141224,000000,21.641,21.711,21.464,21.611,842686,0
+SPXC.US,D,20141226,000000,21.733,21.952,21.668,21.828,1233099,0
+SPXC.US,D,20141229,000000,21.835,22.064,21.683,21.925,1128082,0
+SPXC.US,D,20141230,000000,21.835,21.92,21.588,21.753,1787863,0
+SPXC.US,D,20141231,000000,21.805,21.91,21.404,21.431,1602831,0
+SPXC.US,D,20150102,000000,21.484,21.696,21.122,21.419,1140821,0
+SPXC.US,D,20150105,000000,21.079,21.117,20.416,20.523,1595584,0
+SPXC.US,D,20150106,000000,20.526,20.576,19.89,20.156,1485746,0
+SPXC.US,D,20150107,000000,20.376,20.401,20.104,20.154,864987,0
+SPXC.US,D,20150108,000000,20.376,20.663,20.231,20.561,1203396,0
+SPXC.US,D,20150109,000000,20.62,20.62,20.216,20.431,1261825,0
+SPXC.US,D,20150112,000000,20.339,20.339,19.785,20.112,1871080,0
+SPXC.US,D,20150113,000000,20.384,20.678,20.279,20.596,3424122,0
+SPXC.US,D,20150114,000000,20.229,20.521,20.184,20.456,5378191,0
+SPXC.US,D,20150115,000000,20.496,20.74,20.264,20.443,7414314,0
+SPXC.US,D,20150116,000000,20.319,20.458,20.166,20.421,3231640,0
+SPXC.US,D,20150120,000000,20.486,20.668,20.144,20.386,2539196,0
+SPXC.US,D,20150121,000000,20.359,20.947,20.349,20.873,3234217,0
+SPXC.US,D,20150122,000000,20.997,21.137,20.708,21.072,1468285,0
+SPXC.US,D,20150123,000000,20.977,21.087,20.643,20.753,1236371,0
+SPXC.US,D,20150126,000000,20.795,21.187,20.72,21.114,1442470,0
+SPXC.US,D,20150127,000000,20.665,20.902,20.456,20.78,1113198,0
+SPXC.US,D,20150128,000000,20.95,20.95,20.536,20.628,1234143,0
+SPXC.US,D,20150129,000000,20.64,21.112,20.491,21.017,1922548,0
+SPXC.US,D,20150130,000000,20.892,21.099,20.705,20.845,1566325,0
+SPXC.US,D,20150202,000000,20.89,21.466,20.833,21.434,1326143,0
+SPXC.US,D,20150203,000000,21.678,22.214,21.484,22.122,1299796,0
+SPXC.US,D,20150204,000000,21.962,21.972,21.683,21.718,1604681,0
+SPXC.US,D,20150205,000000,21.83,22.217,21.68,22.124,1128149,0
+SPXC.US,D,20150206,000000,22.157,22.302,21.925,22.01,1110141,0
+SPXC.US,D,20150209,000000,21.955,22.202,21.833,22.037,1775827,0
+SPXC.US,D,20150210,000000,21.641,21.962,21.411,21.943,1817956,0
+SPXC.US,D,20150211,000000,21.952,22.229,21.805,22.152,1722679,0
+SPXC.US,D,20150212,000000,22.382,22.683,21.943,22.494,2335139,0
+SPXC.US,D,20150213,000000,22.429,22.616,21.788,21.793,3179893,0
+SPXC.US,D,20150217,000000,21.519,21.701,21.144,21.276,2782210,0
+SPXC.US,D,20150218,000000,21.267,21.773,21.239,21.563,1554897,0
+SPXC.US,D,20150219,000000,21.513,21.823,21.466,21.67,1029152,0
+SPXC.US,D,20150220,000000,21.568,21.873,21.371,21.868,1105876,0
+SPXC.US,D,20150223,000000,21.693,21.82,21.344,21.464,1204412,0
+SPXC.US,D,20150224,000000,21.481,22.189,21.481,22.174,2026358,0
+SPXC.US,D,20150225,000000,22.132,22.409,21.892,22.366,1837124,0
+SPXC.US,D,20150226,000000,22.384,22.539,22.129,22.177,1563244,0
+SPXC.US,D,20150227,000000,22.214,22.474,22.199,22.232,1236351,0
+SPXC.US,D,20150302,000000,22.184,22.596,22.129,22.556,1462126,0
+SPXC.US,D,20150303,000000,22.376,22.541,22.282,22.319,1256861,0
+SPXC.US,D,20150304,000000,22.21,22.237,21.775,21.892,1831767,0
+SPXC.US,D,20150305,000000,21.898,21.9,21.451,21.611,2075121,0
+SPXC.US,D,20150306,000000,21.511,21.778,21.314,21.379,1042773,0
+SPXC.US,D,20150309,000000,21.536,21.683,21.443,21.606,1290535,0
+SPXC.US,D,20150310,000000,21.389,21.416,21.007,21.224,1329828,0
+SPXC.US,D,20150311,000000,21.189,21.197,20.965,21.075,1647349,0
+SPXC.US,D,20150312,000000,21.279,21.459,21.153,21.294,1442466,0
+SPXC.US,D,20150313,000000,21.181,21.181,20.687,20.94,1680750,0
+SPXC.US,D,20150316,000000,21.061,21.264,20.923,21.046,1428099,0
+SPXC.US,D,20150317,000000,20.938,21.003,20.773,20.905,1345077,0
+SPXC.US,D,20150318,000000,20.805,21.507,20.74,21.409,1614891,0
+SPXC.US,D,20150319,000000,21.289,21.349,21.121,21.161,1122359,0
+SPXC.US,D,20150320,000000,21.296,21.66,21.296,21.514,4064767,0
+SPXC.US,D,20150323,000000,21.547,21.689,21.291,21.291,1218152,0
+SPXC.US,D,20150324,000000,21.236,21.452,21.036,21.053,1644427,0
+SPXC.US,D,20150325,000000,21.141,21.249,20.981,20.983,1129547,0
+SPXC.US,D,20150326,000000,20.971,21.131,20.85,21.033,997432,0
+SPXC.US,D,20150327,000000,20.955,21.161,20.773,20.976,898447,0
+SPXC.US,D,20150330,000000,21.076,21.294,20.968,21.221,1997659,0
+SPXC.US,D,20150331,000000,21.286,21.314,20.893,21.271,1592851,0
+SPXC.US,D,20150401,000000,21.256,21.524,21.118,21.349,1525086,0
+SPXC.US,D,20150402,000000,21.319,21.742,21.128,21.331,815826,0
+SPXC.US,D,20150406,000000,21.381,21.812,21.219,21.7,1694318,0
+SPXC.US,D,20150407,000000,21.652,21.727,21.399,21.417,672429,0
+SPXC.US,D,20150408,000000,21.274,21.562,20.757,20.848,2042762,0
+SPXC.US,D,20150409,000000,20.843,21.041,20.71,20.93,1130345,0
+SPXC.US,D,20150410,000000,20.99,21.033,20.7,20.76,1155088,0
+SPXC.US,D,20150413,000000,20.712,20.983,20.712,20.863,1274032,0
+SPXC.US,D,20150414,000000,20.883,21.183,20.813,21.151,1114378,0
+SPXC.US,D,20150415,000000,21.314,21.517,21.171,21.502,2195975,0
+SPXC.US,D,20150416,000000,21.522,21.524,21.329,21.376,1543814,0
+SPXC.US,D,20150417,000000,21.211,21.211,20.893,20.945,1130345,0
+SPXC.US,D,20150420,000000,21.088,21.306,21.081,21.203,1263862,0
+SPXC.US,D,20150421,000000,21.231,21.231,20.835,20.848,864689,0
+SPXC.US,D,20150422,000000,20.84,20.84,20.67,20.778,1916738,0
+SPXC.US,D,20150423,000000,20.768,20.958,20.768,20.79,1721857,0
+SPXC.US,D,20150424,000000,20.818,20.92,20.544,20.59,4595098,0
+SPXC.US,D,20150427,000000,20.6,21.058,20.552,21.018,2677780,0
+SPXC.US,D,20150428,000000,20.995,21.374,20.858,21.366,3270496,0
+SPXC.US,D,20150429,000000,20.615,20.635,19.229,19.73,9982709,0
+SPXC.US,D,20150430,000000,19.638,19.768,18.788,19.292,7289763,0
+SPXC.US,D,20150501,000000,19.71,20.179,19.572,19.931,3640490,0
+SPXC.US,D,20150504,000000,19.946,20.066,19.788,19.883,2246720,0
+SPXC.US,D,20150505,000000,19.755,19.916,19.252,19.302,2644654,0
+SPXC.US,D,20150506,000000,19.355,19.482,19.104,19.264,2052094,0
+SPXC.US,D,20150507,000000,19.056,19.177,18.944,19.011,2234609,0
+SPXC.US,D,20150508,000000,19.184,19.277,18.986,19.069,1146710,0
+SPXC.US,D,20150511,000000,19.139,19.274,18.966,19.131,1904261,0
+SPXC.US,D,20150512,000000,19.076,19.347,18.923,19.214,2005907,0
+SPXC.US,D,20150513,000000,19.327,19.617,19.282,19.515,2741245,0
+SPXC.US,D,20150514,000000,19.723,19.805,19.342,19.482,1983689,0
+SPXC.US,D,20150515,000000,19.487,19.577,19.094,19.249,1921043,0
+SPXC.US,D,20150518,000000,19.199,19.39,19.079,19.304,915458,0
+SPXC.US,D,20150519,000000,19.259,19.309,19.026,19.091,1252080,0
+SPXC.US,D,20150520,000000,19.237,19.239,18.904,19.094,1909848,0
+SPXC.US,D,20150521,000000,19.054,19.525,19.026,19.342,1547836,0
+SPXC.US,D,20150522,000000,19.247,19.327,18.833,19.144,2216386,0
+SPXC.US,D,20150526,000000,18.996,19.096,18.423,18.605,3148797,0
+SPXC.US,D,20150527,000000,18.635,18.751,18.495,18.718,1642032,0
+SPXC.US,D,20150528,000000,18.678,18.72,18.38,18.583,2039450,0
+SPXC.US,D,20150529,000000,18.51,18.753,18.445,18.618,6964868,0
+SPXC.US,D,20150601,000000,18.703,18.773,18.463,18.618,1609077,0
+SPXC.US,D,20150602,000000,18.588,18.954,18.465,18.723,1483454,0
+SPXC.US,D,20150603,000000,18.736,18.999,18.63,18.843,2597558,0
+SPXC.US,D,20150604,000000,18.763,18.778,18.495,18.638,1919029,0
+SPXC.US,D,20150605,000000,18.555,18.62,18.405,18.59,1196200,0
+SPXC.US,D,20150608,000000,18.558,18.661,18.377,18.397,1402950,0
+SPXC.US,D,20150609,000000,18.412,18.565,18.292,18.297,1720178,0
+SPXC.US,D,20150610,000000,18.447,18.635,18.32,18.405,1649526,0
+SPXC.US,D,20150611,000000,18.437,18.455,18.267,18.447,1778901,0
+SPXC.US,D,20150612,000000,18.041,18.393,18.041,18.247,1835793,0
+SPXC.US,D,20150615,000000,18.084,18.084,17.859,17.998,2001384,0
+SPXC.US,D,20150616,000000,17.975,18.114,17.935,18.048,1418838,0
+SPXC.US,D,20150617,000000,18.114,18.222,17.847,17.983,1262778,0
+SPXC.US,D,20150618,000000,18.086,18.086,17.635,18.011,1833014,0
+SPXC.US,D,20150619,000000,18.026,18.071,17.857,17.865,1585223,0
+SPXC.US,D,20150622,000000,18.003,18.068,17.842,17.933,1282236,0
+SPXC.US,D,20150623,000000,17.912,18.21,17.865,18.202,1590802,0
+SPXC.US,D,20150624,000000,18.174,18.275,18.061,18.126,2126471,0
+SPXC.US,D,20150625,000000,18.144,18.144,17.703,17.746,1379525,0
+SPXC.US,D,20150626,000000,17.734,17.859,17.648,17.842,1468476,0
+SPXC.US,D,20150629,000000,17.663,17.691,17.283,17.283,2033549,0
+SPXC.US,D,20150630,000000,18.335,18.587,17.99,18.23,9081061,0
+SPXC.US,D,20150701,000000,18.461,18.461,17.99,18.154,3378130,0
+SPXC.US,D,20150702,000000,18.187,18.267,17.807,18.036,2574399,0
+SPXC.US,D,20150706,000000,17.865,17.927,17.628,17.718,3544515,0
+SPXC.US,D,20150707,000000,17.671,18.018,17.373,17.721,2595843,0
+SPXC.US,D,20150708,000000,17.686,17.686,17.328,17.356,2812659,0
+SPXC.US,D,20150709,000000,17.504,17.676,17.258,17.265,1445047,0
+SPXC.US,D,20150710,000000,17.378,17.547,16.867,16.87,3509967,0
+SPXC.US,D,20150713,000000,17.031,17.351,16.832,17.232,2580753,0
+SPXC.US,D,20150714,000000,17.164,17.419,17.101,17.28,1264017,0
+SPXC.US,D,20150715,000000,17.159,17.222,16.895,17.044,2786911,0
+SPXC.US,D,20150716,000000,17.215,17.303,17.059,17.096,1666629,0
+SPXC.US,D,20150717,000000,17.066,17.066,16.913,17.001,1096790,0
+SPXC.US,D,20150720,000000,16.996,17.044,16.855,16.95,922860,0
+SPXC.US,D,20150721,000000,16.832,16.872,16.469,16.517,3246690,0
+SPXC.US,D,20150722,000000,16.474,16.6,16.316,16.331,1783376,0
+SPXC.US,D,20150723,000000,16.311,16.401,16.152,16.313,2450504,0
+SPXC.US,D,20150724,000000,16.296,16.366,16.011,16.034,1739298,0
+SPXC.US,D,20150727,000000,15.845,15.936,15.659,15.782,1248880,0
+SPXC.US,D,20150728,000000,15.893,16.117,15.679,16.031,3477405,0
+SPXC.US,D,20150729,000000,16.18,17.132,16.18,16.998,4260089,0
+SPXC.US,D,20150730,000000,16.955,17.041,16.336,16.56,3018754,0
+SPXC.US,D,20150731,000000,16.643,16.787,16.462,16.472,2119720,0
+SPXC.US,D,20150803,000000,16.386,16.434,16.014,16.099,2046395,0
+SPXC.US,D,20150804,000000,16.192,16.26,15.85,15.898,1870738,0
+SPXC.US,D,20150805,000000,15.983,16.243,15.868,16.026,1902903,0
+SPXC.US,D,20150806,000000,16.024,16.205,15.915,16.162,1534279,0
+SPXC.US,D,20150807,000000,16.122,16.384,16.122,16.263,2204699,0
+SPXC.US,D,20150810,000000,16.394,16.892,16.298,16.88,1533203,0
+SPXC.US,D,20150811,000000,16.628,16.716,16.467,16.585,1566417,0
+SPXC.US,D,20150812,000000,16.439,16.749,16.346,16.726,1767889,0
+SPXC.US,D,20150813,000000,16.618,16.618,16.301,16.419,1846515,0
+SPXC.US,D,20150814,000000,16.384,16.575,16.369,16.517,1631684,0
+SPXC.US,D,20150817,000000,16.389,16.389,16.059,16.346,1874312,0
+SPXC.US,D,20150818,000000,16.296,16.331,16.054,16.187,957408,0
+SPXC.US,D,20150819,000000,16.079,16.079,15.616,15.732,1851677,0
+SPXC.US,D,20150820,000000,15.52,15.568,15.281,15.298,1723811,0
+SPXC.US,D,20150821,000000,15.15,15.16,14.707,14.742,2294047,0
+SPXC.US,D,20150824,000000,13.619,14.689,13.102,14.168,2358357,0
+SPXC.US,D,20150825,000000,14.578,14.578,13.813,13.815,1683307,0
+SPXC.US,D,20150826,000000,13.974,14.213,13.558,13.795,2431046,0
+SPXC.US,D,20150827,000000,13.898,14.493,13.898,14.465,1998604,0
+SPXC.US,D,20150828,000000,14.422,14.855,14.422,14.81,2086761,0
+SPXC.US,D,20150831,000000,14.729,14.883,14.523,14.79,1331079,0
+SPXC.US,D,20150901,000000,14.523,14.593,14.014,14.082,1198845,0
+SPXC.US,D,20150902,000000,14.203,14.354,13.818,14.009,2444151,0
+SPXC.US,D,20150903,000000,13.999,14.243,13.75,13.853,3216510,0
+SPXC.US,D,20150904,000000,13.692,13.752,13.488,13.704,3328889,0
+SPXC.US,D,20150908,000000,14.002,14.155,13.772,14.122,1933877,0
+SPXC.US,D,20150909,000000,14.263,14.616,14.034,14.064,3003664,0
+SPXC.US,D,20150910,000000,14.148,14.273,13.853,13.939,2655042,0
+SPXC.US,D,20150911,000000,13.782,13.956,13.571,13.78,4343480,0
+SPXC.US,D,20150914,000000,13.772,13.772,13.548,13.74,3151783,0
+SPXC.US,D,20150915,000000,13.672,14.226,13.662,14.117,3551265,0
+SPXC.US,D,20150916,000000,14.198,14.45,14.095,14.392,3152180,0
+SPXC.US,D,20150917,000000,14.462,14.482,14.11,14.148,2797172,0
+SPXC.US,D,20150918,000000,13.928,13.951,13.563,13.657,4295034,0
+SPXC.US,D,20150921,000000,13.631,13.85,13.551,13.694,2819807,0
+SPXC.US,D,20150922,000000,13.442,13.505,13.244,13.377,2973088,0
+SPXC.US,D,20150923,000000,13.442,13.47,12.768,12.775,2744755,0
+SPXC.US,D,20150924,000000,12.609,12.768,12.06,12.176,27508201,0
+SPXC.US,D,20150925,000000,12.377,12.486,12.123,12.45,5228219,0
+SPXC.US,D,20150928,000000,12.31,12.49,11.76,11.9,1730800,0
+SPXC.US,D,20150929,000000,12,12,11.69,11.73,1941700,0
+SPXC.US,D,20150930,000000,11.55,11.92,11.55,11.92,1797000,0
+SPXC.US,D,20151001,000000,12.25,12.26,11.58,11.68,1870700,0
+SPXC.US,D,20151002,000000,11.57,12.25,11.44,12.21,1827400,0
+SPXC.US,D,20151005,000000,11.13,12.7,11.13,12.23,1987176,0
+SPXC.US,D,20151006,000000,11.87,12.43,11.02,12.09,1626100,0
+SPXC.US,D,20151007,000000,12.44,12.58,11.92,12.04,1917800,0
+SPXC.US,D,20151008,000000,12.15,12.61,12.04,12.46,1588500,0
+SPXC.US,D,20151009,000000,12.56,12.89,12.35,12.48,1150600,0
+SPXC.US,D,20151012,000000,12.52,12.69,12.32,12.44,558178,0
+SPXC.US,D,20151013,000000,12.32,12.59,11.98,12.36,1035100,0
+SPXC.US,D,20151014,000000,12.28,12.29,11.93,11.97,975800,0
+SPXC.US,D,20151015,000000,12.04,12.04,11.46,11.8,994200,0
+SPXC.US,D,20151016,000000,11.75,11.93,11.47,11.64,1042700,0
+SPXC.US,D,20151019,000000,11.55,11.64,11.42,11.49,852148,0
+SPXC.US,D,20151020,000000,11.51,11.77,11.36,11.65,542673,0
+SPXC.US,D,20151021,000000,11.69,11.9,11.61,11.68,984100,0
+SPXC.US,D,20151022,000000,11.77,12.13,11.69,11.98,974300,0
+SPXC.US,D,20151023,000000,12.02,12.31,11.86,12.19,1099600,0
+SPXC.US,D,20151026,000000,12.24,12.35,12,12.19,902700,0
+SPXC.US,D,20151027,000000,12.05,12.12,11.78,12.06,893000,0
+SPXC.US,D,20151028,000000,12.21,12.51,12.08,12.37,1180300,0
+SPXC.US,D,20151029,000000,12.34,12.49,12.05,12.08,925300,0
+SPXC.US,D,20151030,000000,12.14,12.52,12.04,12.25,1137700,0
+SPXC.US,D,20151102,000000,12.24,12.87,12.23,12.75,1023379,0
+SPXC.US,D,20151103,000000,12.72,12.89,12.39,12.87,1041700,0
+SPXC.US,D,20151104,000000,12.97,12.98,12.46,12.51,857730,0
+SPXC.US,D,20151105,000000,12.46,12.65,12.16,12.22,1216000,0
+SPXC.US,D,20151106,000000,12.13,12.3,11.38,11.44,1575700,0
+SPXC.US,D,20151109,000000,11.44,11.5,11.15,11.25,1086979,0
+SPXC.US,D,20151110,000000,11.18,11.61,11.18,11.59,739700,0
+SPXC.US,D,20151111,000000,11.57,11.67,11.18,11.23,694100,0
+SPXC.US,D,20151112,000000,11.1,11.21,10.72,10.77,649700,0
+SPXC.US,D,20151113,000000,10.71,10.91,10.64,10.74,583800,0
+SPXC.US,D,20151116,000000,10.73,10.87,10.49,10.74,560600,0
+SPXC.US,D,20151117,000000,10.7,10.82,10.49,10.55,624400,0
+SPXC.US,D,20151118,000000,10.66,10.79,10.57,10.77,819600,0
+SPXC.US,D,20151119,000000,10.76,10.91,10.68,10.9,596300,0
+SPXC.US,D,20151120,000000,10.9,11.11,10.85,10.9,651100,0
+SPXC.US,D,20151123,000000,10.94,11.14,10.83,10.87,388300,0
+SPXC.US,D,20151124,000000,10.8,10.87,10.67,10.83,301200,0
+SPXC.US,D,20151125,000000,10.81,11.07,10.76,10.99,446400,0
+SPXC.US,D,20151127,000000,10.96,11.14,10.88,11.05,353100,0
+SPXC.US,D,20151130,000000,11.03,11.14,10.95,11.04,509700,0
+SPXC.US,D,20151201,000000,11.01,11.13,10.65,10.69,686956,0
+SPXC.US,D,20151202,000000,10.66,10.74,10.35,10.41,521083,0
+SPXC.US,D,20151203,000000,10.46,10.64,10.12,10.14,755157,0
+SPXC.US,D,20151204,000000,10.14,10.28,9.83,9.84,659900,0
+SPXC.US,D,20151207,000000,9.78,9.95,9.21,9.23,712200,0
+SPXC.US,D,20151208,000000,9.09,9.12,8.48,8.49,688512,0
+SPXC.US,D,20151209,000000,8.49,8.65,8.22,8.34,850600,0
+SPXC.US,D,20151210,000000,8.37,8.57,8.24,8.51,628700,0
+SPXC.US,D,20151211,000000,8.39,8.87,8.37,8.68,1002200,0
+SPXC.US,D,20151214,000000,8.63,8.86,8.45,8.73,1141698,0
+SPXC.US,D,20151215,000000,8.8,9.06,8.8,8.94,1255500,0
+SPXC.US,D,20151216,000000,8.97,9.04,8.87,9.02,821500,0
+SPXC.US,D,20151217,000000,9.02,9.15,8.97,9.12,827300,0
+SPXC.US,D,20151218,000000,9.12,9.34,9.03,9.31,1874000,0
+SPXC.US,D,20151221,000000,9.39,9.41,9.14,9.17,581300,0
+SPXC.US,D,20151222,000000,9.2,9.38,9.09,9.38,551535,0
+SPXC.US,D,20151223,000000,9.46,9.53,9.34,9.52,544200,0
+SPXC.US,D,20151224,000000,9.49,9.53,9.35,9.44,199154,0
+SPXC.US,D,20151228,000000,9.38,9.39,9.14,9.16,537277,0
+SPXC.US,D,20151229,000000,9.23,9.44,9.1,9.42,488691,0
+SPXC.US,D,20151230,000000,9.38,9.56,9.32,9.44,300031,0
+SPXC.US,D,20151231,000000,9.42,9.47,9.25,9.33,452338,0
+SPXC.US,D,20160104,000000,9.22,9.79,9.05,9.75,887073,0
+SPXC.US,D,20160105,000000,9.75,9.8,9.16,9.5,1130251,0
+SPXC.US,D,20160106,000000,9.34,9.43,9.16,9.26,1512592,0
+SPXC.US,D,20160107,000000,9.06,9.105,8.59,8.72,1257423,0
+SPXC.US,D,20160108,000000,8.76,8.76,7.99,8.23,1673933,0
+SPXC.US,D,20160111,000000,8.29,8.29,7.75,7.85,1176514,0
+SPXC.US,D,20160112,000000,7.95,7.98,7.62,7.79,971142,0
+SPXC.US,D,20160113,000000,7.85,8.17,7.79,8.15,967958,0
+SPXC.US,D,20160114,000000,8.19,8.56,8.07,8.48,745174,0
+SPXC.US,D,20160115,000000,8.38,8.48,7.87,8.01,833811,0
+SPXC.US,D,20160119,000000,8.07,8.27,7.92,8.21,1393400,0
+SPXC.US,D,20160120,000000,8.06,8.34,7.74,8.24,1048247,0
+SPXC.US,D,20160121,000000,8.2,8.37,8.08,8.21,861246,0
+SPXC.US,D,20160122,000000,8.43,8.69,8.12,8.36,663693,0
+SPXC.US,D,20160125,000000,8.25,8.34,8.1,8.13,587580,0
+SPXC.US,D,20160126,000000,8.27,8.79,8.24,8.78,912139,0
+SPXC.US,D,20160127,000000,8.71,9.47,8.7,9.4,1324543,0
+SPXC.US,D,20160128,000000,9.65,9.66,8.6,8.66,964772,0
+SPXC.US,D,20160129,000000,8.67,9.36,8.67,9.3,1063105,0
+SPXC.US,D,20160201,000000,9.16,9.19,8.84,8.97,693610,0
+SPXC.US,D,20160202,000000,8.8,8.8,8.39,8.51,1087317,0
+SPXC.US,D,20160203,000000,8.59,9.61,8.55,9.61,706635,0
+SPXC.US,D,20160204,000000,9.66,10.25,9.5,10.03,1065865,0
+SPXC.US,D,20160205,000000,9.77,10.17,9.77,9.86,653409,0
+SPXC.US,D,20160208,000000,9.56,9.66,9.15,9.39,630541,0
+SPXC.US,D,20160209,000000,9.23,9.41,9.05,9.16,804251,0
+SPXC.US,D,20160210,000000,9.16,9.2,8.57,8.72,978999,0
+SPXC.US,D,20160211,000000,8.6,8.955,8.47,8.9,571407,0
+SPXC.US,D,20160212,000000,8.99,9.13,8.68,8.8,536207,0
+SPXC.US,D,20160216,000000,8.89,9.21,8.71,9.15,572149,0
+SPXC.US,D,20160217,000000,9.24,9.5,9.17,9.49,791128,0
+SPXC.US,D,20160218,000000,9.57,9.57,9.16,9.3,551799,0
+SPXC.US,D,20160219,000000,9.21,9.37,9.17,9.17,568029,0
+SPXC.US,D,20160222,000000,9.36,10.11,9.32,9.75,635106,0
+SPXC.US,D,20160223,000000,9.69,9.98,9.545,9.6,605682,0
+SPXC.US,D,20160224,000000,9.42,9.82,9.21,9.8,694017,0
+SPXC.US,D,20160225,000000,9.75,9.8575,9.4,9.48,487759,0
+SPXC.US,D,20160226,000000,10.03,11.99,10.03,11.16,1894678,0
+SPXC.US,D,20160229,000000,11.27,11.96,11.19,11.79,1400437,0
+SPXC.US,D,20160301,000000,11.91,12.54,11.63,12.46,786605,0
+SPXC.US,D,20160302,000000,12.49,12.96,12.22,12.85,645770,0
+SPXC.US,D,20160303,000000,12.81,13.15,12.63,12.91,479377,0
+SPXC.US,D,20160304,000000,13.01,13.29,12.65,13.02,605228,0
+SPXC.US,D,20160307,000000,13.08,14.055,13.05,13.98,838682,0
+SPXC.US,D,20160308,000000,13.74,13.74,11.8,12.51,983325,0
+SPXC.US,D,20160309,000000,12.58,13.13,12.5,12.86,355805,0
+SPXC.US,D,20160310,000000,12.8,12.93,12.43,12.78,425436,0
+SPXC.US,D,20160311,000000,12.91,13.33,12.8899,13.15,319043,0
+SPXC.US,D,20160314,000000,13.05,13.32,12.9,13.16,703034,0
+SPXC.US,D,20160315,000000,12.95,13.01,12.72,12.86,267927,0
+SPXC.US,D,20160316,000000,12.87,13.47,12.78,13.4,451200,0
+SPXC.US,D,20160317,000000,13.45,13.91,13.38,13.7,420438,0
+SPXC.US,D,20160318,000000,13.85,14.09,13.6,13.84,1025489,0
+SPXC.US,D,20160321,000000,13.65,14.14,13.65,14.12,320798,0
+SPXC.US,D,20160322,000000,13.97,14.16,13.865,13.98,323952,0
+SPXC.US,D,20160323,000000,13.8,14.01,13.65,13.69,460380,0
+SPXC.US,D,20160324,000000,13.43,14.13,13.34,14.09,327148,0
+SPXC.US,D,20160328,000000,14.45,14.495,13.875,14.14,544105,0
+SPXC.US,D,20160329,000000,14.05,14.79,13.73,14.74,536527,0
+SPXC.US,D,20160330,000000,14.9,14.96,14.61,14.84,585912,0
+SPXC.US,D,20160331,000000,14.86,15.08,14.57,15.02,672058,0
+SPXC.US,D,20160401,000000,14.73,15.515,14.45,15.45,587592,0
+SPXC.US,D,20160404,000000,15.46,15.5,15.01,15.33,531469,0
+SPXC.US,D,20160405,000000,15.26,15.56,15.13,15.34,492146,0
+SPXC.US,D,20160406,000000,15.32,15.45,14.94,15.36,341824,0
+SPXC.US,D,20160407,000000,15.2,15.45,15.188,15.4,409163,0
+SPXC.US,D,20160408,000000,15.63,16.05,15.58,15.8,658389,0
+SPXC.US,D,20160411,000000,16.05,16.085,15.75,15.96,492688,0
+SPXC.US,D,20160412,000000,15.98,16.34,15.98,16.07,564890,0
+SPXC.US,D,20160413,000000,16.19,16.41,15.89,16.37,528696,0
+SPXC.US,D,20160414,000000,16.46,17,16.39,16.57,515575,0
+SPXC.US,D,20160415,000000,16.49,17.18,16.34,16.91,555051,0
+SPXC.US,D,20160418,000000,16.86,17.01,16.49,16.88,405654,0
+SPXC.US,D,20160419,000000,17.12,17.33,16.72,16.84,431220,0
+SPXC.US,D,20160420,000000,16.83,16.99,16.57,16.77,431571,0
+SPXC.US,D,20160421,000000,16.8,17.04,16.63,16.9,381814,0
+SPXC.US,D,20160422,000000,16.9,17.32,16.86,17.2,290966,0
+SPXC.US,D,20160425,000000,17.18,17.22,16.59,16.72,509322,0
+SPXC.US,D,20160426,000000,16.88,16.95,16.6,16.89,422266,0
+SPXC.US,D,20160427,000000,16.96,17.2,16.86,16.97,366775,0
+SPXC.US,D,20160428,000000,16.85,16.875,15.89,15.95,639282,0
+SPXC.US,D,20160429,000000,15.98,16.28,15.98,16.1,432000,0
+SPXC.US,D,20160502,000000,16.15,16.41,15.83,16.34,518429,0
+SPXC.US,D,20160503,000000,16.09,16.27,15.58,15.66,378105,0
+SPXC.US,D,20160504,000000,15.57,15.839,15.385,15.55,603516,0
+SPXC.US,D,20160505,000000,15.75,15.75,15.01,15.07,379285,0
+SPXC.US,D,20160506,000000,15.75,16.53,15.57,16.31,992611,0
+SPXC.US,D,20160509,000000,16.3,16.3,15.76,15.98,417492,0
+SPXC.US,D,20160510,000000,16.18,16.4,15.96,16.31,451880,0
+SPXC.US,D,20160511,000000,16.32,16.41,16.075,16.16,378893,0
+SPXC.US,D,20160512,000000,16.23,16.38,15.7,16.02,516786,0
+SPXC.US,D,20160513,000000,15.89,16.22,15.8,15.92,336771,0
+SPXC.US,D,20160516,000000,16.11,16.32,15.91,15.94,389001,0
+SPXC.US,D,20160517,000000,15.97,16.11,15.52,15.78,362585,0
+SPXC.US,D,20160518,000000,15.58,15.75,15.205,15.3,318515,0
+SPXC.US,D,20160519,000000,15.07,15.3,14.84,15.04,375695,0
+SPXC.US,D,20160520,000000,15.12,15.29,14.89,15.29,331607,0
+SPXC.US,D,20160523,000000,15.2,15.47,15.07,15.37,347199,0
+SPXC.US,D,20160524,000000,15.47,15.9,15.31,15.76,334416,0
+SPXC.US,D,20160525,000000,15.96,16.42,15.96,16.38,375113,0
+SPXC.US,D,20160526,000000,16.56,16.56,16.16,16.26,225114,0
+SPXC.US,D,20160527,000000,16.2,16.46,16.1,16.34,245505,0
+SPXC.US,D,20160531,000000,16.34,16.7,16.34,16.57,394236,0
+SPXC.US,D,20160601,000000,16.46,16.62,16.02,16.5,660105,0
+SPXC.US,D,20160602,000000,16.55,16.59,16.13,16.3,247217,0
+SPXC.US,D,20160603,000000,16.37,16.37,15.66,15.8,443029,0
+SPXC.US,D,20160606,000000,15.92,16.305,15.76,16.04,470788,0
+SPXC.US,D,20160607,000000,16.03,16.575,16.03,16.44,258539,0
+SPXC.US,D,20160608,000000,16.59,16.6,16.2,16.33,223785,0
+SPXC.US,D,20160609,000000,16.15,16.17,15.92,15.95,225005,0
+SPXC.US,D,20160610,000000,15.66,15.91,15.31,15.5,272658,0
+SPXC.US,D,20160613,000000,15.3,15.3225,14.97,14.99,425706,0
+SPXC.US,D,20160614,000000,14.92,15.09,14.69,14.85,220172,0
+SPXC.US,D,20160615,000000,14.84,15.22,14.84,14.93,334427,0
+SPXC.US,D,20160616,000000,14.78,15.09,14.67,14.96,289927,0
+SPXC.US,D,20160617,000000,15.05,15.5,14.88,15.25,587543,0
+SPXC.US,D,20160620,000000,15.55,16.1194,15.29,15.99,429054,0
+SPXC.US,D,20160621,000000,15.93,16.01,15.57,15.7,361190,0
+SPXC.US,D,20160622,000000,15.77,15.88,15.525,15.81,446521,0
+SPXC.US,D,20160623,000000,15.97,16.35,15.92,16.21,426274,0
+SPXC.US,D,20160624,000000,15.37,15.48,14.71,14.82,4062056,0
+SPXC.US,D,20160627,000000,14.54,14.56,14,14.04,583073,0
+SPXC.US,D,20160628,000000,14.29,14.4,14.07,14.18,529470,0
+SPXC.US,D,20160629,000000,14.46,14.5,14.215,14.36,443682,0
+SPXC.US,D,20160630,000000,14.42,14.85,14.24,14.85,416585,0
+SPXC.US,D,20160701,000000,14.9,15.18,14.5,14.74,412397,0
+SPXC.US,D,20160705,000000,14.61,14.66,14.24,14.34,459664,0
+SPXC.US,D,20160706,000000,14.22,14.465,14.07,14.36,296206,0
+SPXC.US,D,20160707,000000,14.35,14.51,14.05,14.25,478273,0
+SPXC.US,D,20160708,000000,14.46,15.13,14.37,15.11,366871,0
+SPXC.US,D,20160711,000000,15.31,15.66,15.19,15.51,285963,0
+SPXC.US,D,20160712,000000,15.75,15.795,15.565,15.74,348274,0
+SPXC.US,D,20160713,000000,15.8,15.83,15.48,15.71,386004,0
+SPXC.US,D,20160714,000000,15.79,15.79,15.61,15.68,284528,0
+SPXC.US,D,20160715,000000,15.8,16.05,15.63,16.05,444191,0
+SPXC.US,D,20160718,000000,15.94,16.05,15.81,16.01,265956,0
+SPXC.US,D,20160719,000000,15.91,16.06,15.4063,15.74,244812,0
+SPXC.US,D,20160720,000000,15.7,15.86,15.45,15.59,184705,0
+SPXC.US,D,20160721,000000,15.57,15.92,15.5,15.63,261944,0
+SPXC.US,D,20160722,000000,15.61,15.61,15.37,15.44,173226,0
+SPXC.US,D,20160725,000000,15.34,15.37,15.07,15.18,190861,0
+SPXC.US,D,20160726,000000,15.19,15.56,15.12,15.53,195759,0
+SPXC.US,D,20160727,000000,15.59,15.61,15.22,15.39,248222,0
+SPXC.US,D,20160728,000000,15.35,15.44,15.2,15.32,199318,0
+SPXC.US,D,20160729,000000,15.32,15.46,15.13,15.14,361428,0
+SPXC.US,D,20160801,000000,15.12,15.35,14.89,15.01,296121,0
+SPXC.US,D,20160802,000000,15,15.08,14.59,14.62,272846,0
+SPXC.US,D,20160803,000000,14.77,15.15,14.43,15.11,487698,0
+SPXC.US,D,20160804,000000,15.06,15.41,15.01,15.2,264303,0
+SPXC.US,D,20160805,000000,16.26,18.69,16.21,17.76,1035648,0
+SPXC.US,D,20160808,000000,17.88,18.08,17.81,18.04,315173,0
+SPXC.US,D,20160809,000000,17.99,18.18,17.79,17.9,270087,0
+SPXC.US,D,20160810,000000,18,18.21,17.84,18.14,277876,0
+SPXC.US,D,20160811,000000,18.21,18.82,18.21,18.37,344622,0
+SPXC.US,D,20160812,000000,18.32,18.42,18.18,18.27,119347,0
+SPXC.US,D,20160815,000000,18.42,18.65,18.355,18.4,248774,0
+SPXC.US,D,20160816,000000,18.37,18.43,18.26,18.27,135933,0
+SPXC.US,D,20160817,000000,18.2,18.49,18.15,18.19,226619,0
+SPXC.US,D,20160818,000000,18.24,18.5,18.23,18.47,149735,0
+SPXC.US,D,20160819,000000,18.36,18.665,18.34,18.62,182581,0
+SPXC.US,D,20160822,000000,18.48,18.65,18.29,18.56,158723,0
+SPXC.US,D,20160823,000000,18.7,19.01,18.69,18.89,174690,0
+SPXC.US,D,20160824,000000,18.78,19.12,18.6,18.84,209342,0
+SPXC.US,D,20160825,000000,18.79,19.18,18.75,19.17,581291,0
+SPXC.US,D,20160826,000000,19.19,19.31,18.8499,19.02,223105,0
+SPXC.US,D,20160829,000000,19.03,19.27,18.84,19.23,223558,0
+SPXC.US,D,20160830,000000,19.16,19.39,18.8,19.1,215886,0
+SPXC.US,D,20160831,000000,18.96,19.15,18.76,18.94,435035,0
+SPXC.US,D,20160901,000000,18.94,19.4,18.82,19.38,347037,0
+SPXC.US,D,20160902,000000,19.52,20.17,19.51,20.02,366324,0
+SPXC.US,D,20160906,000000,20.09,20.18,19.58,20.09,274661,0
+SPXC.US,D,20160907,000000,19.97,20.42,19.97,20.35,445825,0
+SPXC.US,D,20160908,000000,20.33,20.5201,20.14,20.41,316342,0
+SPXC.US,D,20160909,000000,20.25,20.25,19.3,19.31,485197,0
+SPXC.US,D,20160912,000000,19.1,19.73,19.08,19.73,364321,0
+SPXC.US,D,20160913,000000,19.39,19.6399,19.33,19.5,337231,0
+SPXC.US,D,20160914,000000,19.56,19.68,19.09,19.24,213174,0
+SPXC.US,D,20160915,000000,19.25,19.58,19.22,19.57,158489,0
+SPXC.US,D,20160916,000000,19.4,19.595,19.1853,19.44,334683,0
+SPXC.US,D,20160919,000000,19.6,19.87,19.415,19.66,158187,0
+SPXC.US,D,20160920,000000,19.81,19.87,19.24,19.43,203703,0
+SPXC.US,D,20160921,000000,19.59,20.04,19.55,20.01,191720,0
+SPXC.US,D,20160922,000000,20.27,20.55,20.16,20.46,221653,0
+SPXC.US,D,20160923,000000,20.29,20.29,19.73,19.77,189857,0
+SPXC.US,D,20160926,000000,19.58,19.72,19.34,19.35,185812,0
+SPXC.US,D,20160927,000000,19.27,19.6,19.22,19.54,180219,0
+SPXC.US,D,20160928,000000,19.64,20.01,19.57,19.99,146528,0
+SPXC.US,D,20160929,000000,19.83,20.07,19.79,19.97,187342,0
+SPXC.US,D,20160930,000000,20,20.45,19.99,20.14,200799,0
+SPXC.US,D,20161003,000000,20.15,20.36,19.96,20.05,253915,0
+SPXC.US,D,20161004,000000,20.09,20.35,19.56,19.77,247390,0
+SPXC.US,D,20161005,000000,19.84,20.42,19.79,20.17,245458,0
+SPXC.US,D,20161006,000000,20.1,20.42,20.09,20.36,183726,0
+SPXC.US,D,20161007,000000,20.3,20.3121,19.825,20.26,306583,0
+SPXC.US,D,20161010,000000,20.44,20.48,20.04,20.37,208600,0
+SPXC.US,D,20161011,000000,20.29,20.43,19.91,20.22,260246,0
+SPXC.US,D,20161012,000000,20.28,20.5,20.098,20.39,256335,0
+SPXC.US,D,20161013,000000,20.09,20.12,19.64,19.82,293731,0
+SPXC.US,D,20161014,000000,19.95,20.15,19.59,19.79,152525,0
+SPXC.US,D,20161017,000000,19.76,19.93,19.54,19.67,142567,0
+SPXC.US,D,20161018,000000,20.19,20.19,19.64,19.76,157286,0
+SPXC.US,D,20161019,000000,19.81,20.08,19.69,19.94,160144,0
+SPXC.US,D,20161020,000000,19.83,19.92,19.71,19.84,134084,0
+SPXC.US,D,20161021,000000,19.52,20,19.43,19.99,136863,0
+SPXC.US,D,20161024,000000,20.15,20.38,20.01,20.17,183281,0
+SPXC.US,D,20161025,000000,20.08,20.25,19.93,20.22,242426,0
+SPXC.US,D,20161026,000000,20.05,20.31,19.74,19.74,209324,0
+SPXC.US,D,20161027,000000,19.87,19.88,19.12,19.18,148592,0
+SPXC.US,D,20161028,000000,19.12,19.4,18.89,18.93,157147,0
+SPXC.US,D,20161031,000000,19,19.09,18.78,19.01,176389,0
+SPXC.US,D,20161101,000000,19.08,19.16,18.57,18.75,218843,0
+SPXC.US,D,20161102,000000,18.59,18.73,17.868,18.03,219416,0
+SPXC.US,D,20161103,000000,18.15,18.3,17.98,18.24,335358,0
+SPXC.US,D,20161104,000000,16.3,18.98,15.49,18.07,673527,0
+SPXC.US,D,20161107,000000,18.5,18.51,18.005,18.16,350365,0
+SPXC.US,D,20161108,000000,18.1,18.56,18.03,18.41,381830,0
+SPXC.US,D,20161109,000000,18.25,19.66,18.08,19.6,310214,0
+SPXC.US,D,20161110,000000,19.7,20.19,19.5,19.9,459445,0
+SPXC.US,D,20161111,000000,19.86,20.93,19.69,20.81,341350,0
+SPXC.US,D,20161114,000000,21,21.96,20.892,21.94,345354,0
+SPXC.US,D,20161115,000000,21.77,22.64,21.54,22.48,350549,0
+SPXC.US,D,20161116,000000,22.29,22.36,22.055,22.29,426003,0
+SPXC.US,D,20161117,000000,22.4,22.91,22.13,22.91,484410,0
+SPXC.US,D,20161118,000000,22.95,23.21,22.65,23.2,376886,0
+SPXC.US,D,20161121,000000,23.89,23.89,23.34,23.61,277053,0
+SPXC.US,D,20161122,000000,23.79,24.15,23.6,24.07,358231,0
+SPXC.US,D,20161123,000000,24.07,25.95,24.07,25.5,571792,0
+SPXC.US,D,20161125,000000,25.25,25.32,24.37,25.2,252613,0
+SPXC.US,D,20161128,000000,25.56,25.66,24.26,24.36,467209,0
+SPXC.US,D,20161129,000000,24.32,24.6,23.9,24.29,638930,0
+SPXC.US,D,20161130,000000,24.65,24.96,23.98,24.43,311348,0
+SPXC.US,D,20161201,000000,24.8,24.89,24.23,24.47,317842,0
+SPXC.US,D,20161202,000000,24.38,24.685,24.07,24.46,240429,0
+SPXC.US,D,20161205,000000,24.89,25.17,24.4603,24.65,450538,0
+SPXC.US,D,20161206,000000,24.71,24.9599,24.25,24.87,420831,0
+SPXC.US,D,20161207,000000,24.81,25.18,24.45,25.08,263508,0
+SPXC.US,D,20161208,000000,25.19,25.372,24.601,24.75,386275,0
+SPXC.US,D,20161209,000000,24.74,24.81,24.48,24.76,339177,0
+SPXC.US,D,20161212,000000,24.86,25.02,24.22,24.51,219615,0
+SPXC.US,D,20161213,000000,24.59,24.87,23.94,24.41,198173,0
+SPXC.US,D,20161214,000000,24.23,24.59,23.85,23.96,199452,0
+SPXC.US,D,20161215,000000,23.95,24.75,23.84,24.39,204342,0
+SPXC.US,D,20161216,000000,24.47,24.47,23.25,23.27,1258676,0
+SPXC.US,D,20161219,000000,23.29,24.15,23.29,24,263048,0
+SPXC.US,D,20161220,000000,24.13,24.82,24.13,24.69,225860,0
+SPXC.US,D,20161221,000000,24.72,24.72,24.05,24.09,185538,0
+SPXC.US,D,20161222,000000,24.07,24.23,23.87,24.03,193595,0
+SPXC.US,D,20161223,000000,24,24.18,23.865,24.08,109697,0
+SPXC.US,D,20161227,000000,24.1,24.42,24.0601,24.25,165164,0
+SPXC.US,D,20161228,000000,24.35,24.36,23.57,23.71,126526,0
+SPXC.US,D,20161229,000000,23.81,24.21,23.5101,23.82,186398,0
+SPXC.US,D,20161230,000000,23.86,23.86,23.54,23.72,200809,0
+SPXC.US,D,20170103,000000,24.12,24.655,23.82,24.31,197045,0
+SPXC.US,D,20170104,000000,24.49,25.07,24.36,25.07,339733,0
+SPXC.US,D,20170105,000000,24.98,24.98,23.81,24.11,151901,0
+SPXC.US,D,20170106,000000,24.17,24.89,24.05,24.57,254678,0
+SPXC.US,D,20170109,000000,24.37,24.39,24.03,24.04,173255,0
+SPXC.US,D,20170110,000000,24.08,24.76,24.08,24.7,147459,0
+SPXC.US,D,20170111,000000,24.79,25.14,24.28,24.89,341475,0
+SPXC.US,D,20170112,000000,24.97,25.06,23.99,24.68,366705,0
+SPXC.US,D,20170113,000000,24.85,25.42,24.79,24.83,352077,0
+SPXC.US,D,20170117,000000,24.68,24.83,23.62,23.68,181074,0
+SPXC.US,D,20170118,000000,23.68,24.35,23.55,24.15,252415,0
+SPXC.US,D,20170119,000000,24.22,24.44,23.79,23.86,211434,0
+SPXC.US,D,20170120,000000,23.97,24.4099,23.83,24.11,203612,0
+SPXC.US,D,20170123,000000,24.06,24.41,23.6901,23.89,187744,0
+SPXC.US,D,20170124,000000,24.09,24.88,23.91,24.7,174020,0
+SPXC.US,D,20170125,000000,25,25.27,24.77,25.19,157535,0
+SPXC.US,D,20170126,000000,25.27,25.27,24.76,24.95,80247,0
+SPXC.US,D,20170127,000000,25.09,25.1399,24.67,24.88,107685,0
+SPXC.US,D,20170130,000000,24.57,24.57,23.745,24.35,194529,0
+SPXC.US,D,20170131,000000,24.31,25.09,24.13,24.95,258327,0
+SPXC.US,D,20170201,000000,25.29,25.49,24.6,24.77,177704,0
+SPXC.US,D,20170202,000000,24.69,25,24.47,24.54,187116,0
+SPXC.US,D,20170203,000000,24.87,25.5,24.76,25.48,127743,0
+SPXC.US,D,20170206,000000,25.28,25.28,24.44,24.83,180996,0
+SPXC.US,D,20170207,000000,24.8,25.3,24.54,24.62,174536,0
+SPXC.US,D,20170208,000000,24.43,24.43,23.92,24.22,125817,0
+SPXC.US,D,20170209,000000,24.29,25.01,24.271,24.58,144579,0
+SPXC.US,D,20170210,000000,24.85,24.85,24.39,24.73,137780,0
+SPXC.US,D,20170213,000000,24.88,25.34,24.88,25,114613,0
+SPXC.US,D,20170214,000000,24.94,25.09,24.63,24.83,184093,0
+SPXC.US,D,20170215,000000,24.7,25.02,24.42,25,133788,0
+SPXC.US,D,20170216,000000,24.96,25.46,24.7,25.44,232227,0
+SPXC.US,D,20170217,000000,25.31,25.42,24.5,24.84,245668,0
+SPXC.US,D,20170221,000000,25,25.8,24.96,25.77,176575,0
+SPXC.US,D,20170222,000000,25.56,25.7,24.75,25.04,211113,0
+SPXC.US,D,20170223,000000,25.15,25.27,24.22,24.3,318479,0
+SPXC.US,D,20170224,000000,24.3,27.135,24.23,26.92,803495,0
+SPXC.US,D,20170227,000000,26.92,27.9125,26.79,27.72,507217,0
+SPXC.US,D,20170228,000000,27.46,27.7,26.17,26.38,771000,0
+SPXC.US,D,20170301,000000,27.67,28.13,27.06,27.4,398416,0
+SPXC.US,D,20170302,000000,27.3,27.375,26.31,26.36,281230,0
+SPXC.US,D,20170303,000000,26.4,26.82,26.16,26.51,270816,0
+SPXC.US,D,20170306,000000,26.1,26.58,26.02,26.36,208376,0
+SPXC.US,D,20170307,000000,26.39,26.635,25.7401,25.87,283405,0
+SPXC.US,D,20170308,000000,26.13,26.17,24.95,25.03,291709,0
+SPXC.US,D,20170309,000000,24.94,25.23,24.33,24.49,220298,0
+SPXC.US,D,20170310,000000,24.8,25.06,23.9728,24.56,289196,0
+SPXC.US,D,20170313,000000,24.57,24.89,24.4,24.63,171550,0
+SPXC.US,D,20170314,000000,24.37,24.57,23.66,24.14,161819,0
+SPXC.US,D,20170315,000000,24.36,24.91,24.19,24.77,203089,0
+SPXC.US,D,20170316,000000,24.77,24.77,24.23,24.47,189377,0
+SPXC.US,D,20170317,000000,24.59,24.83,24.28,24.73,500229,0
+SPXC.US,D,20170320,000000,24.61,25.51,24.37,25.02,333450,0
+SPXC.US,D,20170321,000000,25.09,25.18,23.45,23.49,239247,0
+SPXC.US,D,20170322,000000,23.38,23.8,23.15,23.51,221204,0
+SPXC.US,D,20170323,000000,23.43,23.98,23.4,23.83,213958,0
+SPXC.US,D,20170324,000000,24.06,24.1,23.15,23.35,203228,0
+SPXC.US,D,20170327,000000,22.82,23.41,22.5638,23.26,155293,0
+SPXC.US,D,20170328,000000,23.18,23.49,22.82,23.38,183575,0
+SPXC.US,D,20170329,000000,23.37,24.01,23.26,23.91,206708,0
+SPXC.US,D,20170330,000000,24,24.12,23.71,24.06,215810,0
+SPXC.US,D,20170331,000000,24.02,24.91,23.79,24.25,601789,0
+SPXC.US,D,20170403,000000,24.37,24.46,23.62,23.97,294725,0
+SPXC.US,D,20170404,000000,23.96,24.05,23.75,23.95,192906,0
+SPXC.US,D,20170405,000000,24.19,24.58,23.64,23.83,274800,0
+SPXC.US,D,20170406,000000,23.87,24.25,23.7,24.17,250786,0
+SPXC.US,D,20170407,000000,24,24.475,24,24.35,227129,0
+SPXC.US,D,20170410,000000,24.33,24.49,23.63,23.82,313012,0
+SPXC.US,D,20170411,000000,23.67,23.81,23.2432,23.8,277897,0
+SPXC.US,D,20170412,000000,23.68,23.68,22.68,23.05,445521,0
+SPXC.US,D,20170413,000000,22.95,23.39,22.18,22.2,237113,0
+SPXC.US,D,20170417,000000,22.38,22.47,22.04,22.23,179541,0
+SPXC.US,D,20170418,000000,22.02,22.435,21.97,22.28,194510,0
+SPXC.US,D,20170419,000000,22.44,22.69,22.34,22.5,277977,0
+SPXC.US,D,20170420,000000,22.72,24.02,22.72,24.01,388277,0
+SPXC.US,D,20170421,000000,23.87,23.88,23.31,23.63,616807,0
+SPXC.US,D,20170424,000000,24.24,24.82,23.97,24.52,373737,0
+SPXC.US,D,20170425,000000,24.92,25.045,23.9,23.94,623863,0
+SPXC.US,D,20170426,000000,23.79,24.755,23.79,24.41,346098,0
+SPXC.US,D,20170427,000000,24.47,24.54,24.07,24.29,204642,0
+SPXC.US,D,20170428,000000,24.33,24.38,24.04,24.06,176157,0
+SPXC.US,D,20170501,000000,24.17,24.44,23.89,24.14,232394,0
+SPXC.US,D,20170502,000000,24.08,24.22,23.63,23.79,194901,0
+SPXC.US,D,20170503,000000,23.59,24.2,23.59,24.11,218187,0
+SPXC.US,D,20170504,000000,24.15,24.18,23.71,24.04,144381,0
+SPXC.US,D,20170505,000000,24.81,28.46,24.23,28.29,1079303,0
+SPXC.US,D,20170508,000000,28.25,28.93,26.97,27.03,516261,0
+SPXC.US,D,20170509,000000,27.21,28.19,27.04,27.36,531886,0
+SPXC.US,D,20170510,000000,27.35,28.22,27.18,28.13,318154,0
+SPXC.US,D,20170511,000000,27.98,28.15,27.49,27.93,236834,0
+SPXC.US,D,20170512,000000,27.74,28.16,27.4001,27.73,293722,0
+SPXC.US,D,20170515,000000,27.97,28.32,27.54,27.63,312791,0
+SPXC.US,D,20170516,000000,27.79,28.21,27.01,27.46,280263,0
+SPXC.US,D,20170517,000000,26.75,26.92,26.08,26.4,538618,0
+SPXC.US,D,20170518,000000,26.36,26.63,25.885,26.14,330104,0
+SPXC.US,D,20170519,000000,26.34,26.69,26.08,26.35,184775,0
+SPXC.US,D,20170522,000000,26.54,26.59,26.06,26.21,226269,0
+SPXC.US,D,20170523,000000,26.3,26.36,25.89,26.17,233981,0
+SPXC.US,D,20170524,000000,26.16,26.29,25.82,26.05,236357,0
+SPXC.US,D,20170525,000000,26.26,26.26,25.62,25.79,166164,0
+SPXC.US,D,20170526,000000,25.7,25.7,24.52,25.13,507710,0
+SPXC.US,D,20170530,000000,24.9,25.045,24.48,24.75,392650,0
+SPXC.US,D,20170531,000000,24.7,24.74,23.6,24.09,925875,0
+SPXC.US,D,20170601,000000,24.25,25.04,24.06,25.02,484095,0
+SPXC.US,D,20170602,000000,25.03,25.77,24.94,25.28,352485,0
+SPXC.US,D,20170605,000000,25.24,25.28,24.71,24.78,157153,0
+SPXC.US,D,20170606,000000,24.54,24.83,24.31,24.68,248900,0
+SPXC.US,D,20170607,000000,24.7,24.985,24.08,24.31,184922,0
+SPXC.US,D,20170608,000000,24.39,25.14,24.11,24.87,227277,0
+SPXC.US,D,20170609,000000,24.98,25.115,24.6,24.86,381542,0
+SPXC.US,D,20170612,000000,24.88,25.3,24.65,24.92,278900,0
+SPXC.US,D,20170613,000000,25.02,25.34,24.75,25.32,242946,0
+SPXC.US,D,20170614,000000,25.37,25.37,24.4501,24.63,197291,0
+SPXC.US,D,20170615,000000,24.32,24.9,24.25,24.88,160162,0
+SPXC.US,D,20170616,000000,24.69,24.96,24.52,24.91,298926,0
+SPXC.US,D,20170619,000000,25.08,25.27,24.84,25.19,205785,0
+SPXC.US,D,20170620,000000,24.94,25.23,24.59,25.02,363717,0
+SPXC.US,D,20170621,000000,25.13,25.13,24.26,24.47,386936,0
+SPXC.US,D,20170622,000000,24.44,24.91,24.33,24.82,202940,0
+SPXC.US,D,20170623,000000,24.86,25,24.595,24.96,1073785,0
+SPXC.US,D,20170626,000000,25.05,25.13,24.48,25.03,321223,0
+SPXC.US,D,20170627,000000,25.03,25.1,24.76,25.06,267702,0
+SPXC.US,D,20170628,000000,25.16,25.46,24.86,25.24,312421,0
+SPXC.US,D,20170629,000000,25.34,25.43,24.55,24.87,176994,0
+SPXC.US,D,20170630,000000,24.96,25.3,24.95,25.16,188823,0
+SPXC.US,D,20170703,000000,25.35,25.5,25.15,25.22,108542,0
+SPXC.US,D,20170705,000000,25.17,25.38,24.85,25.38,176593,0
+SPXC.US,D,20170706,000000,25.17,25.44,25.09,25.18,207630,0
+SPXC.US,D,20170707,000000,25.25,25.64,25.02,25.62,146689,0
+SPXC.US,D,20170710,000000,25.52,26.52,25.33,26.45,331552,0
+SPXC.US,D,20170711,000000,26.56,27,26.365,26.73,339860,0
+SPXC.US,D,20170712,000000,27,27.38,26.99,27.16,334072,0
+SPXC.US,D,20170713,000000,27.2,27.25,26.91,27.21,230430,0
+SPXC.US,D,20170714,000000,27.17,27.63,27.17,27.57,214333,0
+SPXC.US,D,20170717,000000,27.58,27.81,27.23,27.8,193265,0
+SPXC.US,D,20170718,000000,27.71,28.06,27.67,27.98,353718,0
+SPXC.US,D,20170719,000000,28.09,28.47,27.9501,28.44,182452,0
+SPXC.US,D,20170720,000000,28.61,29.25,28.48,28.99,277362,0
+SPXC.US,D,20170721,000000,28.86,29.02,28.31,28.49,276215,0
+SPXC.US,D,20170724,000000,28.4,28.44,28.02,28.22,279185,0
+SPXC.US,D,20170725,000000,28.44,28.59,27.86,28.11,230462,0
+SPXC.US,D,20170726,000000,28.17,28.17,27.66,27.75,186008,0
+SPXC.US,D,20170727,000000,27.91,28.03,27.57,27.66,192697,0
+SPXC.US,D,20170728,000000,27.47,27.63,27.24,27.45,194740,0
+SPXC.US,D,20170731,000000,27.6,27.91,27.11,27.52,251118,0
+SPXC.US,D,20170801,000000,27.66,27.72,27.12,27.62,237404,0
+SPXC.US,D,20170802,000000,27.59,28,27.56,27.9,225082,0
+SPXC.US,D,20170803,000000,27.95,28.25,27.72,28.19,365339,0
+SPXC.US,D,20170804,000000,28.25,28.75,24.0407,26.87,1253077,0
+SPXC.US,D,20170807,000000,26.89,27.1,26.085,26.18,575496,0
+SPXC.US,D,20170808,000000,26.18,26.52,26.13,26.26,498757,0
+SPXC.US,D,20170809,000000,26.08,26.2,25.8,26.01,423439,0
+SPXC.US,D,20170810,000000,25.92,26.17,25.7004,25.89,636990,0
+SPXC.US,D,20170811,000000,25.75,25.97,25.34,25.6,481233,0
+SPXC.US,D,20170814,000000,25.82,25.82,25.4,25.44,317150,0
+SPXC.US,D,20170815,000000,25.45,25.76,25.19,25.3,258703,0
+SPXC.US,D,20170816,000000,25.43,25.43,25.05,25.06,418591,0
+SPXC.US,D,20170817,000000,24.97,25.12,24.53,24.54,359522,0
+SPXC.US,D,20170818,000000,24.31,24.63,24,24.14,256268,0
+SPXC.US,D,20170821,000000,24.12,24.12,23.49,23.6,280941,0
+SPXC.US,D,20170822,000000,23.74,23.92,23.52,23.84,330824,0
+SPXC.US,D,20170823,000000,23.69,24.14,23.6,23.76,408285,0
+SPXC.US,D,20170824,000000,23.86,23.95,23.54,23.66,206112,0
+SPXC.US,D,20170825,000000,23.78,23.92,23.57,23.78,174441,0
+SPXC.US,D,20170828,000000,23.85,23.89,23.54,23.74,236856,0
+SPXC.US,D,20170829,000000,23.5,23.78,23.41,23.76,181197,0
+SPXC.US,D,20170830,000000,23.74,23.92,23.67,23.91,155858,0
+SPXC.US,D,20170831,000000,24.03,24.235,23.83,24.1,254522,0
+SPXC.US,D,20170901,000000,24.17,24.58,23.95,24.58,253445,0
+SPXC.US,D,20170905,000000,24.57,24.68,24.28,24.35,214987,0
+SPXC.US,D,20170906,000000,24.45,24.66,23.94,24.14,196424,0
+SPXC.US,D,20170907,000000,24.2,24.44,24,24.42,191285,0
+SPXC.US,D,20170908,000000,24.37,24.83,24.29,24.74,172677,0
+SPXC.US,D,20170911,000000,25.02,25.6157,24.48,25.56,176493,0
+SPXC.US,D,20170912,000000,25.63,25.97,25.51,25.81,230541,0
+SPXC.US,D,20170913,000000,25.8,26.12,25.745,26.03,251218,0
+SPXC.US,D,20170914,000000,26,26.22,25.85,26.1,184335,0
+SPXC.US,D,20170915,000000,26.13,26.32,25.9,26.32,416970,0
+SPXC.US,D,20170918,000000,26.38,27.4099,26.36,27.36,201173,0
+SPXC.US,D,20170919,000000,27.36,27.52,26.6301,26.83,302943,0
+SPXC.US,D,20170920,000000,26.88,27.2,26.75,27.18,243929,0
+SPXC.US,D,20170921,000000,27.1,27.1,26.56,26.75,225773,0
+SPXC.US,D,20170922,000000,26.72,27.24,26.54,27.17,164876,0
+SPXC.US,D,20170925,000000,27.17,27.94,27.17,27.86,284879,0
+SPXC.US,D,20170926,000000,27.93,28.47,27.85,28.28,286892,0
+SPXC.US,D,20170927,000000,28.37,29.46,28.19,29.17,471263,0
+SPXC.US,D,20170928,000000,29.14,29.55,28.89,29.52,248631,0
+SPXC.US,D,20170929,000000,29.48,29.515,29.07,29.34,291716,0
+SPXC.US,D,20171002,000000,29.38,29.89,29.28,29.87,326352,0
+SPXC.US,D,20171003,000000,29.9,30.135,29.69,30.12,344316,0
+SPXC.US,D,20171004,000000,30.08,30.37,29.16,29.28,280518,0
+SPXC.US,D,20171005,000000,29.28,29.35,28.42,29.03,234863,0
+SPXC.US,D,20171006,000000,28.84,29.2,28.725,29.13,178311,0
+SPXC.US,D,20171009,000000,29.11,29.37,29.08,29.2,145484,0
+SPXC.US,D,20171010,000000,29.37,29.37,28.91,29.09,173545,0
+SPXC.US,D,20171011,000000,29.17,29.5,29.05,29.18,200593,0
+SPXC.US,D,20171012,000000,29.05,29.29,28.88,29.23,209644,0
+SPXC.US,D,20171013,000000,29.35,29.64,29.22,29.23,142353,0
+SPXC.US,D,20171016,000000,29.42,29.94,29.275,29.63,144769,0
+SPXC.US,D,20171017,000000,29.66,30.15,29.49,29.58,181550,0
+SPXC.US,D,20171018,000000,29.66,29.66,29.21,29.22,170981,0
+SPXC.US,D,20171019,000000,28.97,29.035,28.53,28.94,162718,0
+SPXC.US,D,20171020,000000,29.28,29.74,29.28,29.56,208743,0
+SPXC.US,D,20171023,000000,29.6,29.67,28.82,28.89,151562,0
+SPXC.US,D,20171024,000000,29,29.51,29,29.35,142163,0
+SPXC.US,D,20171025,000000,29.21,29.54,28.65,29.45,156709,0
+SPXC.US,D,20171026,000000,29.62,30.18,29.57,29.84,190355,0
+SPXC.US,D,20171027,000000,29.9357,30.1,29.31,30.05,170888,0
+SPXC.US,D,20171030,000000,29.8,30.07,28.72,28.98,165154,0
+SPXC.US,D,20171031,000000,29.12,29.52,28.98,29.29,214460,0
+SPXC.US,D,20171101,000000,29.6,29.6,28.53,28.66,178159,0
+SPXC.US,D,20171102,000000,28.6,29.09,28.09,29.05,282832,0
+SPXC.US,D,20171103,000000,32,32.71,30.402,31.47,443105,0
+SPXC.US,D,20171106,000000,31.46,31.95,30.3,30.87,293033,0
+SPXC.US,D,20171107,000000,31.12,31.53,30.77,30.92,238691,0
+SPXC.US,D,20171108,000000,30.94,31,30.54,30.64,155117,0
+SPXC.US,D,20171109,000000,30.32,30.71,30.17,30.67,193604,0
+SPXC.US,D,20171110,000000,30.54,30.88,30.4,30.58,136483,0
+SPXC.US,D,20171113,000000,30.28,30.36,29.95,30.08,144803,0
+SPXC.US,D,20171114,000000,29.9,30.29,29.9,30.23,117751,0
+SPXC.US,D,20171115,000000,29.9,29.99,29.3561,29.43,235332,0
+SPXC.US,D,20171116,000000,29.58,30.19,29.55,29.87,158267,0
+SPXC.US,D,20171117,000000,29.64,30.03,29.52,29.98,181931,0
+SPXC.US,D,20171120,000000,30.09,30.11,29.7501,30.05,146786,0
+SPXC.US,D,20171121,000000,30.26,30.83,30.2433,30.72,144538,0
+SPXC.US,D,20171122,000000,30.75,31.35,30.75,30.82,150304,0
+SPXC.US,D,20171124,000000,30.99,30.99,30.33,30.74,62275,0
+SPXC.US,D,20171127,000000,30.73,31.17,30.36,30.99,305404,0
+SPXC.US,D,20171128,000000,31.02,32,30.89,31.98,129399,0
+SPXC.US,D,20171129,000000,31.9,32.1,31.59,31.77,91177,0
+SPXC.US,D,20171130,000000,31.96,32.2,31.19,31.89,231522,0
+SPXC.US,D,20171201,000000,31.98,31.98,30.48,31.57,149566,0
+SPXC.US,D,20171204,000000,32.08,32.29,31.31,31.37,116909,0
+SPXC.US,D,20171205,000000,31.39,31.39,30.63,30.98,139891,0
+SPXC.US,D,20171206,000000,30.99,31.43,30.62,31.4,107426,0
+SPXC.US,D,20171207,000000,31.33,31.66,31.15,31.34,174783,0
+SPXC.US,D,20171208,000000,31.6,31.84,30.98,30.98,121007,0
+SPXC.US,D,20171211,000000,31.22,31.34,30.77,30.8,127643,0
+SPXC.US,D,20171212,000000,30.8,31.03,30.47,30.47,141619,0
+SPXC.US,D,20171213,000000,30.51,30.99,30.3,30.48,146146,0
+SPXC.US,D,20171214,000000,30.57,31.04,30.19,30.27,179990,0
+SPXC.US,D,20171215,000000,30.37,30.92,29.93,30.69,570801,0
+SPXC.US,D,20171218,000000,31.04,31.84,31.04,31.56,311416,0
+SPXC.US,D,20171219,000000,31.59,32,30.97,31.05,175097,0
+SPXC.US,D,20171220,000000,31.22,31.6,30.82,31.16,141315,0
+SPXC.US,D,20171221,000000,31.18,31.49,30.95,31.43,110625,0
+SPXC.US,D,20171222,000000,31.51,31.74,31.23,31.6,143909,0
+SPXC.US,D,20171226,000000,31.39,31.85,31.285,31.44,106269,0
+SPXC.US,D,20171227,000000,31.49,31.68,31.21,31.44,241945,0
+SPXC.US,D,20171228,000000,31.55,31.685,31.255,31.58,167945,0
+SPXC.US,D,20171229,000000,31.61,32.0186,31.28,31.39,266984,0
+SPXC.US,D,20180102,000000,31.65,32.22,31.58,32.2,156259,0
+SPXC.US,D,20180103,000000,32.14,32.4634,31.81,32.28,217649,0
+SPXC.US,D,20180104,000000,32.32,33.08,32.32,32.82,142662,0
+SPXC.US,D,20180105,000000,32.98,33.18,32.49,32.5,266491,0
+SPXC.US,D,20180108,000000,32.48,32.66,32.14,32.36,169805,0
+SPXC.US,D,20180109,000000,32.47,32.51,32.191,32.28,113625,0
+SPXC.US,D,20180110,000000,32.17,32.27,31.69,32.23,114658,0
+SPXC.US,D,20180111,000000,32.34,32.97,32.199,32.87,100503,0
+SPXC.US,D,20180112,000000,32.88,33.18,32.54,32.93,145520,0
+SPXC.US,D,20180116,000000,33.17,33.75,32.36,32.6,162421,0
+SPXC.US,D,20180117,000000,32.73,32.9,32.2201,32.86,126396,0
+SPXC.US,D,20180118,000000,32.81,33.02,32.46,32.61,166011,0
+SPXC.US,D,20180119,000000,32.52,33.2,32.52,33.05,162921,0
+SPXC.US,D,20180122,000000,33.04,33.22,32.4,32.62,179462,0
+SPXC.US,D,20180123,000000,33.13,33.93,32.64,33.4,286224,0
+SPXC.US,D,20180124,000000,33.55,33.76,32.13,32.62,350209,0
+SPXC.US,D,20180125,000000,32.8,32.8999,32.055,32.51,235459,0
+SPXC.US,D,20180126,000000,32.64,32.6972,31.98,32.35,204285,0
+SPXC.US,D,20180129,000000,32.18,32.65,31.72,31.83,158752,0
+SPXC.US,D,20180130,000000,31.49,31.86,31.34,31.5,370076,0
+SPXC.US,D,20180131,000000,31.71,31.91,31.11,31.25,361689,0
+SPXC.US,D,20180201,000000,31.02,31.55,30.89,31.43,148055,0
+SPXC.US,D,20180202,000000,31.09,31.419,31,31,168442,0
+SPXC.US,D,20180205,000000,30.76,31.16,29.53,29.53,247836,0
+SPXC.US,D,20180206,000000,28.88,29.89,28.73,29.84,486031,0
+SPXC.US,D,20180207,000000,29.75,30.97,29.75,30.41,235786,0
+SPXC.US,D,20180208,000000,30.48,30.48,29.49,29.49,235785,0
+SPXC.US,D,20180209,000000,29.89,29.94,28.58,29.34,260886,0
+SPXC.US,D,20180212,000000,29.5,30.2,29.16,29.9,192486,0
+SPXC.US,D,20180213,000000,29.73,30.12,29.435,30.01,231023,0
+SPXC.US,D,20180214,000000,29.7,30.67,29.7,30.49,180661,0
+SPXC.US,D,20180215,000000,30.77,31.355,29.94,31.3,330901,0
+SPXC.US,D,20180216,000000,29.28,31.3,28.38,30.94,514978,0
+SPXC.US,D,20180220,000000,30.9,32.77,30.9,32.42,464434,0
+SPXC.US,D,20180221,000000,32.45,33.19,32.265,32.87,301951,0
+SPXC.US,D,20180222,000000,32.97,33.28,32.51,32.69,272562,0
+SPXC.US,D,20180223,000000,32.92,32.92,32.03,32.21,353527,0
+SPXC.US,D,20180226,000000,32.31,33.14,32,32.89,300363,0
+SPXC.US,D,20180227,000000,32.93,33.26,32.06,32.07,404686,0
+SPXC.US,D,20180228,000000,32.13,32.73,31.16,31.23,425126,0
+SPXC.US,D,20180301,000000,31.29,31.47,30.08,30.81,365510,0
+SPXC.US,D,20180302,000000,30.53,30.73,29.69,30.45,335711,0
+SPXC.US,D,20180305,000000,30.23,30.775,30,30.55,224381,0
+SPXC.US,D,20180306,000000,30.71,30.71,30.04,30.53,214358,0
+SPXC.US,D,20180307,000000,30.21,30.769,29.4501,30.7,200168,0
+SPXC.US,D,20180308,000000,30.81,31.22,30.61,31.14,108021,0
+SPXC.US,D,20180309,000000,31.28,31.93,31.04,31.91,132411,0
+SPXC.US,D,20180312,000000,31.95,32.17,31.51,31.54,247749,0
+SPXC.US,D,20180313,000000,31.71,31.98,31.475,31.66,155094,0
+SPXC.US,D,20180314,000000,31.82,31.86,31.46,31.5,199740,0
+SPXC.US,D,20180315,000000,31.62,31.747,30.99,31.1,219629,0
+SPXC.US,D,20180316,000000,31.06,31.54,30.491,31.43,326323,0
+SPXC.US,D,20180319,000000,31.38,31.38,30.58,31.19,122861,0
+SPXC.US,D,20180320,000000,31.25,31.67,30.66,31.54,195677,0
+SPXC.US,D,20180321,000000,31.45,32.3,31.275,32.11,162013,0
+SPXC.US,D,20180322,000000,31.83,32.21,31.7,31.77,374931,0
+SPXC.US,D,20180323,000000,31.77,31.84,31.16,31.32,379147,0
+SPXC.US,D,20180326,000000,31.87,32.4,31.56,32.34,241991,0
+SPXC.US,D,20180327,000000,32.4,32.46,31.9,32.15,264648,0
+SPXC.US,D,20180328,000000,32.21,32.21,31.66,31.94,398752,0
+SPXC.US,D,20180329,000000,32.11,32.61,31.76,32.48,382928,0
+SPXC.US,D,20180402,000000,32.42,32.44,31.08,31.4,436317,0
+SPXC.US,D,20180403,000000,31.62,31.79,31.115,31.6,218710,0
+SPXC.US,D,20180404,000000,31.12,32.52,31.12,32.42,299125,0
+SPXC.US,D,20180405,000000,32.59,32.62,32.1,32.35,270205,0
+SPXC.US,D,20180406,000000,32.17,32.66,31.26,31.66,191175,0
+SPXC.US,D,20180409,000000,31.93,31.93,31.12,31.15,319003,0
+SPXC.US,D,20180410,000000,31.6,32.6149,31.6,32.51,276051,0
+SPXC.US,D,20180411,000000,32.28,32.28,31.81,32.21,195134,0
+SPXC.US,D,20180412,000000,32.32,32.91,32.1,32.7,297076,0
+SPXC.US,D,20180413,000000,32.9,32.99,32.57,32.58,181730,0
+SPXC.US,D,20180416,000000,32.88,32.97,32.61,32.65,240303,0
+SPXC.US,D,20180417,000000,32.97,33.34,32.85,32.92,273504,0
+SPXC.US,D,20180418,000000,33.15,33.41,32.79,33.02,200825,0
+SPXC.US,D,20180419,000000,32.9,33.14,32.45,32.53,194995,0
+SPXC.US,D,20180420,000000,32.49,32.57,32.1,32.15,182896,0
+SPXC.US,D,20180423,000000,32.35,32.99,32.35,32.69,256878,0
+SPXC.US,D,20180424,000000,32.74,32.84,30.945,31.41,247944,0
+SPXC.US,D,20180425,000000,31.49,31.92,31.11,31.68,122781,0
+SPXC.US,D,20180426,000000,31.67,31.89,31.41,31.8,165152,0
+SPXC.US,D,20180427,000000,31.79,31.9,31.415,31.71,108958,0
+SPXC.US,D,20180430,000000,31.75,32.11,31.5763,31.64,255422,0
+SPXC.US,D,20180501,000000,31.49,31.72,30.35,31.65,271784,0
+SPXC.US,D,20180502,000000,31.61,32.34,31.61,32.02,151848,0
+SPXC.US,D,20180503,000000,31.96,32.32,31.77,32.02,319458,0
+SPXC.US,D,20180504,000000,31.92,32.43,31.67,31.74,271717,0
+SPXC.US,D,20180507,000000,31.89,32.45,31.89,32.16,198817,0
+SPXC.US,D,20180508,000000,32.15,32.96,32.15,32.83,206060,0
+SPXC.US,D,20180509,000000,32.9,33.32,32.7755,33.23,248789,0
+SPXC.US,D,20180510,000000,33.33,33.71,33.195,33.65,238507,0
+SPXC.US,D,20180511,000000,33.73,33.97,33.37,33.63,157768,0
+SPXC.US,D,20180514,000000,33.79,33.96,33.5,33.71,175839,0
+SPXC.US,D,20180515,000000,33.61,33.74,33.3,33.45,227697,0
+SPXC.US,D,20180516,000000,33.56,34.48,33.56,34.28,142073,0
+SPXC.US,D,20180517,000000,34.24,34.47,33.88,34.08,197593,0
+SPXC.US,D,20180518,000000,34.22,35.29,34.17,34.89,382291,0
+SPXC.US,D,20180521,000000,35.13,35.7225,34.92,35.62,258357,0
+SPXC.US,D,20180522,000000,35.67,35.67,34.95,34.95,256846,0
+SPXC.US,D,20180523,000000,34.84,35,34.63,34.97,143542,0
+SPXC.US,D,20180524,000000,34.94,35.49,34.82,35.14,141906,0
+SPXC.US,D,20180525,000000,35.07,35.14,34.67,34.84,78667,0
+SPXC.US,D,20180529,000000,34.57,34.72,34,34.19,182546,0
+SPXC.US,D,20180530,000000,34.45,34.76,34.425,34.7,253313,0
+SPXC.US,D,20180531,000000,34.65,34.7,34.21,34.26,342775,0
+SPXC.US,D,20180601,000000,34.43,34.61,34.16,34.22,214152,0
+SPXC.US,D,20180604,000000,34.37,34.93,34.3,34.9,178543,0
+SPXC.US,D,20180605,000000,34.92,35.265,34.88,35.19,201434,0
+SPXC.US,D,20180606,000000,35.26,35.27,34.98,35.24,180881,0
+SPXC.US,D,20180607,000000,35.55,35.59,34.75,35.4,169776,0
+SPXC.US,D,20180608,000000,35.42,36.21,35.42,36.15,245108,0
+SPXC.US,D,20180611,000000,36.34,37.5,36.34,37.35,479976,0
+SPXC.US,D,20180612,000000,37.47,37.78,36.8,37.75,225293,0
+SPXC.US,D,20180613,000000,37.68,37.94,37.52,37.56,353452,0
+SPXC.US,D,20180614,000000,37.73,37.9629,37.22,37.56,188296,0
+SPXC.US,D,20180615,000000,37.45,37.45,36.675,36.86,417438,0
+SPXC.US,D,20180618,000000,36.6,36.95,36.44,36.86,188766,0
+SPXC.US,D,20180619,000000,36.5,36.63,35.82,36.35,163621,0
+SPXC.US,D,20180620,000000,36.49,36.7157,36.12,36.13,148505,0
+SPXC.US,D,20180621,000000,36.09,36.09,34.88,35.09,237759,0
+SPXC.US,D,20180622,000000,35.41,35.86,35.02,35.48,596260,0
+SPXC.US,D,20180625,000000,35.29,35.56,34.82,35.21,286701,0
+SPXC.US,D,20180626,000000,35.34,35.99,35.25,35.7,113620,0
+SPXC.US,D,20180627,000000,35.8,36.21,35.22,35.24,134260,0
+SPXC.US,D,20180628,000000,35.18,35.39,34.74,35.1,131693,0
+SPXC.US,D,20180629,000000,35.2,35.64,35.04,35.05,124464,0
+SPXC.US,D,20180702,000000,34.76,35.23,34.385,35.19,229628,0
+SPXC.US,D,20180703,000000,35.42,36.05,35.42,36,154984,0
+SPXC.US,D,20180705,000000,36.28,36.45,35.83,36.45,215980,0
+SPXC.US,D,20180706,000000,36.45,36.54,36.22,36.48,111438,0
+SPXC.US,D,20180709,000000,36.66,37.01,36.5387,36.89,371242,0
+SPXC.US,D,20180710,000000,36.79,37.03,36.38,36.75,547027,0
+SPXC.US,D,20180711,000000,36.35,36.64,35.895,36.24,315792,0
+SPXC.US,D,20180712,000000,36.49,36.49,35.67,36.14,187415,0
+SPXC.US,D,20180713,000000,36.09,36.88,36.03,36.61,187949,0
+SPXC.US,D,20180716,000000,36.65,36.7,36.07,36.2,184694,0
+SPXC.US,D,20180717,000000,36.12,36.72,36.07,36.68,99521,0
+SPXC.US,D,20180718,000000,36.62,36.83,36.38,36.53,167285,0
+SPXC.US,D,20180719,000000,36.38,36.67,36.16,36.55,320167,0
+SPXC.US,D,20180720,000000,36.58,36.69,36.28,36.3,93344,0
+SPXC.US,D,20180723,000000,36.19,36.19,35.57,35.62,77248,0
+SPXC.US,D,20180724,000000,35.9,36.19,35.77,36.04,150042,0
+SPXC.US,D,20180725,000000,36.02,36.265,35.51,36.1,118588,0
+SPXC.US,D,20180726,000000,36.15,37.14,36.15,36.94,196799,0
+SPXC.US,D,20180727,000000,36.95,37.09,36.39,36.49,118376,0
+SPXC.US,D,20180730,000000,36.51,36.74,36.17,36.2,134169,0
+SPXC.US,D,20180731,000000,36.43,37.36,36.345,37.1,481488,0
+SPXC.US,D,20180801,000000,37.1,37.17,36.63,36.75,269828,0
+SPXC.US,D,20180802,000000,36.57,37.06,36.45,36.75,222014,0
+SPXC.US,D,20180803,000000,39.28,39.28,36.06,36.49,246130,0
+SPXC.US,D,20180806,000000,36.59,36.89,36.13,36.75,265446,0
+SPXC.US,D,20180807,000000,36.89,37.3,36.58,36.6,254372,0
+SPXC.US,D,20180808,000000,36.61,36.61,35.75,35.82,138340,0
+SPXC.US,D,20180809,000000,35.81,35.95,35.63,35.66,110834,0
+SPXC.US,D,20180810,000000,35.45,35.57,34.79,34.8,118364,0
+SPXC.US,D,20180813,000000,34.81,35.1185,34.38,34.8,128389,0
+SPXC.US,D,20180814,000000,34.9,35.25,34.835,34.91,66938,0
+SPXC.US,D,20180815,000000,34.72,34.72,33.685,33.93,146202,0
+SPXC.US,D,20180816,000000,34.16,34.45,33.995,34.26,112109,0
+SPXC.US,D,20180817,000000,34.17,34.67,34.02,34.63,105309,0
+SPXC.US,D,20180820,000000,34.77,35.12,34.45,34.71,162039,0
+SPXC.US,D,20180821,000000,34.79,35.59,34.79,35.35,161323,0
+SPXC.US,D,20180822,000000,35.33,35.48,34.43,34.57,152356,0
+SPXC.US,D,20180823,000000,34.55,34.55,33.95,34.24,99743,0
+SPXC.US,D,20180824,000000,34.39,34.62,34.18,34.35,191995,0
+SPXC.US,D,20180827,000000,34.55,34.81,34.07,34.14,197577,0
+SPXC.US,D,20180828,000000,34.17,34.38,33.79,34.19,160086,0
+SPXC.US,D,20180829,000000,34.24,34.48,33.93,34.35,187412,0
+SPXC.US,D,20180830,000000,34.29,34.56,33.93,34.23,143506,0
+SPXC.US,D,20180831,000000,34.12,34.12,33.71,33.99,107853,0
+SPXC.US,D,20180904,000000,33.94,33.94,33.08,33.46,197113,0
+SPXC.US,D,20180905,000000,33.38,33.95,33.16,33.95,213257,0
+SPXC.US,D,20180906,000000,34,34.31,33.49,33.64,158136,0
+SPXC.US,D,20180907,000000,33.58,33.58,33.0658,33.42,129611,0
+SPXC.US,D,20180910,000000,33.61,34.02,33.56,33.82,153079,0
+SPXC.US,D,20180911,000000,33.64,34.0194,33.34,33.84,116124,0
+SPXC.US,D,20180912,000000,33.74,34.07,33.48,33.79,216120,0
+SPXC.US,D,20180913,000000,33.97,34.33,33.82,34.31,129827,0
+SPXC.US,D,20180914,000000,34.31,34.85,34.11,34.65,157386,0
+SPXC.US,D,20180917,000000,34.62,34.64,34.245,34.31,131663,0
+SPXC.US,D,20180918,000000,35.41,35.62,34.32,35.28,228683,0
+SPXC.US,D,20180919,000000,35.37,35.64,34.55,34.58,185892,0
+SPXC.US,D,20180920,000000,34.89,35.49,34.64,35.48,181260,0
+SPXC.US,D,20180921,000000,35.56,35.9,34.69,34.75,439107,0
+SPXC.US,D,20180924,000000,34.72,34.72,33.77,34.21,168620,0
+SPXC.US,D,20180925,000000,34.23,34.47,33.95,34.19,230298,0
+SPXC.US,D,20180926,000000,34.19,34.4262,33.77,33.97,150882,0
+SPXC.US,D,20180927,000000,34.02,34.23,33.28,33.58,307879,0
+SPXC.US,D,20180928,000000,33.45,33.68,33.22,33.31,289754,0
+SPXC.US,D,20181001,000000,33.56,33.705,32.86,32.99,195528,0
+SPXC.US,D,20181002,000000,33,33.17,32.4,32.65,148676,0
+SPXC.US,D,20181003,000000,32.82,33.39,32.64,33.13,161444,0
+SPXC.US,D,20181004,000000,32.97,33.18,32.35,32.41,183969,0
+SPXC.US,D,20181005,000000,32.41,32.52,31.68,32.16,224723,0
+SPXC.US,D,20181008,000000,32.05,32.51,31.86,32.39,124131,0
+SPXC.US,D,20181009,000000,32.3,32.46,31.75,31.87,195690,0
+SPXC.US,D,20181010,000000,31.75,31.83,30.57,30.6,179645,0
+SPXC.US,D,20181011,000000,30.43,30.72,29.65,29.66,197429,0
+SPXC.US,D,20181012,000000,30.21,30.32,29.26,29.75,230565,0
+SPXC.US,D,20181015,000000,29.68,30.06,29.36,29.75,184126,0
+SPXC.US,D,20181016,000000,30,30.87,29.42,30.8,391557,0
+SPXC.US,D,20181017,000000,30.54,30.675,29.77,30.33,150560,0
+SPXC.US,D,20181018,000000,30,30.37,29.67,30.2,279505,0
+SPXC.US,D,20181019,000000,30.12,30.6,30.06,30.2,266416,0
+SPXC.US,D,20181022,000000,30.19,30.75,29.98,30.5,166346,0
+SPXC.US,D,20181023,000000,29.96,30.42,29.47,30.17,305784,0
+SPXC.US,D,20181024,000000,30.12,30.35,29.48,29.49,358258,0
+SPXC.US,D,20181025,000000,29.75,30.09,29.21,30.02,263728,0
+SPXC.US,D,20181026,000000,29.66,30.16,29.14,29.59,192718,0
+SPXC.US,D,20181029,000000,30.13,30.23,29.1062,29.43,214381,0
+SPXC.US,D,20181030,000000,29.44,29.85,28.865,29.59,196231,0
+SPXC.US,D,20181031,000000,30.05,30.35,29.28,29.32,310586,0
+SPXC.US,D,20181101,000000,29.49,30.77,29.26,30.29,396420,0
+SPXC.US,D,20181102,000000,29.4,29.97,28.21,28.48,458537,0
+SPXC.US,D,20181105,000000,28.37,29.2,28.37,28.86,347892,0
+SPXC.US,D,20181106,000000,28.85,29.05,28.53,28.82,271602,0
+SPXC.US,D,20181107,000000,28.92,29.505,28.45,29.39,271047,0
+SPXC.US,D,20181108,000000,29.23,29.62,28.84,29.57,156173,0
+SPXC.US,D,20181109,000000,29.37,29.54,28.91,29.37,307682,0
+SPXC.US,D,20181112,000000,29.37,29.92,29.3075,29.47,223254,0
+SPXC.US,D,20181113,000000,29.6,29.91,29.285,29.37,234535,0
+SPXC.US,D,20181114,000000,29.68,29.915,29.23,29.39,319207,0
+SPXC.US,D,20181115,000000,29.17,29.92,29.17,29.75,258303,0
+SPXC.US,D,20181116,000000,29.54,30.19,29.46,29.88,342787,0
+SPXC.US,D,20181119,000000,29.89,30,29.6201,29.68,228191,0
+SPXC.US,D,20181120,000000,29.33,29.85,29.15,29.4,356509,0
+SPXC.US,D,20181121,000000,29.52,30,29.35,29.63,107952,0
+SPXC.US,D,20181123,000000,29.32,29.8424,29.22,29.62,89616,0
+SPXC.US,D,20181126,000000,29.8,30.02,29.13,29.51,349408,0
+SPXC.US,D,20181127,000000,29.44,29.44,28.69,28.77,191280,0
+SPXC.US,D,20181128,000000,28.89,30,28.72,29.94,274561,0
+SPXC.US,D,20181129,000000,29.78,30,29.26,29.31,198372,0
+SPXC.US,D,20181130,000000,29.17,29.69,28.91,29.58,403722,0
+SPXC.US,D,20181203,000000,29.99,30.445,29.72,30.25,276044,0
+SPXC.US,D,20181204,000000,30.18,30.32,27.58,27.65,296632,0
+SPXC.US,D,20181206,000000,27.16,27.48,26.35,27.48,312899,0
+SPXC.US,D,20181207,000000,27.67,28.13,26.945,27.02,200891,0
+SPXC.US,D,20181210,000000,26.89,27.2,26.275,27.01,319937,0
+SPXC.US,D,20181211,000000,27.49,27.62,26.825,27.07,183802,0
+SPXC.US,D,20181212,000000,27.47,27.94,27.405,27.51,203248,0
+SPXC.US,D,20181213,000000,27.84,28.23,27.37,27.51,253297,0
+SPXC.US,D,20181214,000000,27.05,27.46,26.66,26.87,247451,0
+SPXC.US,D,20181217,000000,26.84,27.01,26.13,26.33,394139,0
+SPXC.US,D,20181218,000000,26.56,27.21,26.44,26.95,322361,0
+SPXC.US,D,20181219,000000,27,27.66,26.42,26.6,492342,0
+SPXC.US,D,20181220,000000,26.46,26.71,26.14,26.37,275839,0
+SPXC.US,D,20181221,000000,26.55,26.71,26.2,26.25,1643356,0
+SPXC.US,D,20181224,000000,26.02,26.38,25.48,25.5,262111,0
+SPXC.US,D,20181226,000000,25.59,26.53,25.2177,26.5,211164,0
+SPXC.US,D,20181227,000000,25.95,26.93,25.88,26.91,147667,0
+SPXC.US,D,20181228,000000,27.04,27.81,26.87,27.52,329252,0
+SPXC.US,D,20181231,000000,27.69,28.01,27.08,28.01,286573,0
+SPXC.US,D,20190102,000000,27.12,27.89,27,27.28,401988,0
+SPXC.US,D,20190103,000000,27.15,27.15,26.21,26.25,260237,0
+SPXC.US,D,20190104,000000,26.7,26.88,26.34,26.87,289308,0
+SPXC.US,D,20190107,000000,26.87,27.99,26.87,27.67,310519,0
+SPXC.US,D,20190108,000000,28.04,28.53,27.97,28.37,151337,0
+SPXC.US,D,20190109,000000,28.43,28.61,28.13,28.57,236388,0
+SPXC.US,D,20190110,000000,28.4,29.12,28.19,29,202742,0
+SPXC.US,D,20190111,000000,28.83,29.41,28.83,29.25,141938,0
+SPXC.US,D,20190114,000000,29.03,29.29,28.95,29.03,233334,0
+SPXC.US,D,20190115,000000,29.03,29.18,28.15,28.46,253685,0
+SPXC.US,D,20190116,000000,28.46,29.37,28.4168,29.06,303562,0
+SPXC.US,D,20190117,000000,28.84,29.45,28.8274,29.39,240140,0
+SPXC.US,D,20190118,000000,29.65,30.4,29.64,30.2,218699,0
+SPXC.US,D,20190122,000000,29.89,30.09,29.09,29.31,178863,0
+SPXC.US,D,20190123,000000,29.44,29.82,28.69,28.79,296626,0
+SPXC.US,D,20190124,000000,28.85,29.25,28.77,28.97,265353,0
+SPXC.US,D,20190125,000000,29.31,29.5842,29.28,29.31,191797,0
+SPXC.US,D,20190128,000000,28.91,29.295,28.72,29.02,100864,0
+SPXC.US,D,20190129,000000,29.2,29.42,29.05,29.15,149545,0
+SPXC.US,D,20190130,000000,29.17,29.47,28.8765,29.27,284135,0
+SPXC.US,D,20190131,000000,29.16,29.84,28.91,29.75,395327,0
+SPXC.US,D,20190201,000000,29.78,30.11,29.31,30.08,186301,0
+SPXC.US,D,20190204,000000,30.04,30.71,29.82,30.54,193592,0
+SPXC.US,D,20190205,000000,30.52,31.03,30.52,30.98,189493,0
+SPXC.US,D,20190206,000000,30.97,31.33,30.92,31.08,226249,0
+SPXC.US,D,20190207,000000,30.71,30.71,30.09,30.38,166889,0
+SPXC.US,D,20190208,000000,30.23,30.54,29.97,30.46,173562,0
+SPXC.US,D,20190211,000000,30.54,30.71,30.17,30.7,291844,0
+SPXC.US,D,20190212,000000,30.97,31.38,30.905,31.18,193488,0
+SPXC.US,D,20190213,000000,31.35,32.09,31.27,31.92,279671,0
+SPXC.US,D,20190214,000000,31.87,32.43,31.6337,32.05,237634,0
+SPXC.US,D,20190215,000000,34.86,36.79,34.2,35.72,808365,0
+SPXC.US,D,20190219,000000,35.75,37.76,35.545,37.39,755721,0
+SPXC.US,D,20190220,000000,37.73,37.895,36.95,37.11,655541,0
+SPXC.US,D,20190221,000000,36.98,37.02,35.72,36.51,455891,0
+SPXC.US,D,20190222,000000,36.55,36.905,36.12,36.9,516087,0
+SPXC.US,D,20190225,000000,37.53,38.22,36.8,36.81,293525,0
+SPXC.US,D,20190226,000000,36.78,36.95,36.66,36.68,228257,0
+SPXC.US,D,20190227,000000,36.6,36.91,36.3782,36.85,176892,0
+SPXC.US,D,20190228,000000,36.81,36.81,36.31,36.36,370507,0
+SPXC.US,D,20190301,000000,36.67,36.86,35.99,36.48,233312,0
+SPXC.US,D,20190304,000000,36.48,36.6,36.13,36.44,262828,0
+SPXC.US,D,20190305,000000,36.34,36.365,35.88,36.15,319857,0
+SPXC.US,D,20190306,000000,36.56,36.59,35.83,35.95,202199,0
+SPXC.US,D,20190307,000000,35.91,35.91,35.28,35.48,297185,0
+SPXC.US,D,20190308,000000,35.19,35.29,34.7601,35.28,200349,0
+SPXC.US,D,20190311,000000,35.28,35.83,35.27,35.75,261642,0
+SPXC.US,D,20190312,000000,35.82,35.9,35.2941,35.39,213305,0
+SPXC.US,D,20190313,000000,35.6,35.74,35.27,35.53,148332,0
+SPXC.US,D,20190314,000000,35.43,35.48,34.99,35.03,132680,0
+SPXC.US,D,20190315,000000,35.14,35.5,34.94,35,370496,0
+SPXC.US,D,20190318,000000,35.01,35.555,34.98,35.5,144472,0
+SPXC.US,D,20190319,000000,35.43,35.73,35.08,35.23,170335,0
+SPXC.US,D,20190320,000000,35.25,35.53,34.59,35.02,208350,0
+SPXC.US,D,20190321,000000,34.98,35.74,34.76,35.51,154649,0
+SPXC.US,D,20190322,000000,35.25,35.25,33.79,33.81,205316,0
+SPXC.US,D,20190325,000000,33.75,34.29,33.75,33.92,150937,0
+SPXC.US,D,20190326,000000,34.17,34.46,33.83,34.04,140622,0
+SPXC.US,D,20190327,000000,34.03,34.7,33.82,34.49,199372,0
+SPXC.US,D,20190328,000000,34.58,34.89,34.21,34.62,186867,0
+SPXC.US,D,20190329,000000,34.87,34.95,34.61,34.79,243016,0
+SPXC.US,D,20190401,000000,35.1,35.535,35.01,35.24,168021,0
+SPXC.US,D,20190402,000000,35.23,35.57,35.03,35.42,179151,0
+SPXC.US,D,20190403,000000,35.75,35.93,35.19,35.47,250072,0
+SPXC.US,D,20190404,000000,35.53,36,35.475,35.68,135832,0
+SPXC.US,D,20190405,000000,35.91,35.98,35.5,35.76,176211,0
+SPXC.US,D,20190408,000000,35.53,35.81,35.36,35.81,102961,0
+SPXC.US,D,20190409,000000,35.48,35.48,34.8,35.12,273028,0
+SPXC.US,D,20190410,000000,35.16,35.73,35.08,35.56,218915,0
+SPXC.US,D,20190411,000000,35.66,36.46,35.42,36.44,235406,0
+SPXC.US,D,20190412,000000,36.53,36.87,36.5,36.7,276980,0
+SPXC.US,D,20190415,000000,36.74,37.11,36.61,36.87,302052,0
+SPXC.US,D,20190416,000000,37.04,37.14,36.86,36.99,192413,0
+SPXC.US,D,20190417,000000,37.08,37.25,36.76,36.92,139341,0
+SPXC.US,D,20190418,000000,36.98,37.14,36.785,36.88,171085,0
+SPXC.US,D,20190422,000000,36.83,36.97,36.42,36.53,131083,0
+SPXC.US,D,20190423,000000,36.77,37.18,36.52,36.92,223280,0
+SPXC.US,D,20190424,000000,36.94,37.13,36.72,36.87,213785,0
+SPXC.US,D,20190425,000000,36.69,36.69,35.78,36.12,163445,0
+SPXC.US,D,20190426,000000,36.17,36.8112,36.07,36.63,173789,0
+SPXC.US,D,20190429,000000,36.63,37.05,36.63,36.8,131207,0
+SPXC.US,D,20190430,000000,36.8,36.855,35.97,36.5,276252,0
+SPXC.US,D,20190501,000000,36.66,37.14,35.96,36.07,444749,0
+SPXC.US,D,20190502,000000,36.06,36.33,35.54,36.17,177852,0
+SPXC.US,D,20190503,000000,33.3,35.78,33.13,35.58,458160,0
+SPXC.US,D,20190506,000000,34.85,35.85,34.85,35.81,279889,0
+SPXC.US,D,20190507,000000,35.33,35.98,33.785,34.12,345853,0
+SPXC.US,D,20190508,000000,34.12,34.33,33.39,33.4,209450,0
+SPXC.US,D,20190509,000000,33.03,33.1,32.4649,32.8,377919,0
+SPXC.US,D,20190510,000000,32.66,32.84,32.01,32.81,145098,0
+SPXC.US,D,20190513,000000,32.09,32.09,30.81,30.96,422928,0
+SPXC.US,D,20190514,000000,31.07,31.07,30.41,30.57,329129,0
+SPXC.US,D,20190515,000000,30.15,31.21,30.15,31.06,443666,0
+SPXC.US,D,20190516,000000,31.26,31.43,31,31.2,144188,0
+SPXC.US,D,20190517,000000,30.9,31.34,30.63,30.63,156923,0
+SPXC.US,D,20190520,000000,30.29,30.39,29.95,30,162852,0
+SPXC.US,D,20190521,000000,30.28,31.3,30.28,31.27,360310,0
+SPXC.US,D,20190522,000000,31.09,31.17,30.875,31.05,172330,0
+SPXC.US,D,20190523,000000,30.58,30.58,29.72,29.96,352951,0
+SPXC.US,D,20190524,000000,30.22,30.41,30.07,30.3,246805,0
+SPXC.US,D,20190528,000000,30.47,30.69,30.135,30.44,442492,0
+SPXC.US,D,20190529,000000,30.39,30.46,29.88,30.36,249082,0
+SPXC.US,D,20190530,000000,30.5,30.77,30.05,30.33,159124,0
+SPXC.US,D,20190531,000000,29.89,30.07,29.59,29.74,225995,0
+SPXC.US,D,20190603,000000,29.74,30.84,29.74,30.73,337240,0
+SPXC.US,D,20190604,000000,31.1,31.62,31.05,31.61,183737,0
+SPXC.US,D,20190605,000000,31.64,31.8782,31.3293,31.69,192117,0
+SPXC.US,D,20190606,000000,31.71,31.91,31.06,31.23,251317,0
+SPXC.US,D,20190607,000000,31.59,31.78,31.33,31.57,79507,0
+SPXC.US,D,20190610,000000,31.78,32.4,31.78,32,106747,0
+SPXC.US,D,20190611,000000,32.32,32.3859,31.4,31.59,197223,0
+SPXC.US,D,20190612,000000,31.51,31.78,31.34,31.59,81716,0
+SPXC.US,D,20190613,000000,31.77,32.24,31.77,32.22,113056,0
+SPXC.US,D,20190614,000000,32.09,32.105,31.3,31.33,133271,0
+SPXC.US,D,20190617,000000,31.33,31.51,31.1302,31.2,129964,0
+SPXC.US,D,20190618,000000,31.8,32.57,31.66,32.45,187713,0
+SPXC.US,D,20190619,000000,32.41,32.41,31.73,32.02,200652,0
+SPXC.US,D,20190620,000000,32.15,33.005,32.15,32.74,172625,0
+SPXC.US,D,20190621,000000,32.5,32.75,31.95,32.08,214536,0
+SPXC.US,D,20190624,000000,32.22,32.23,31.97,32.03,87023,0
+SPXC.US,D,20190625,000000,32.13,32.13,31.57,31.6,111500,0
+SPXC.US,D,20190626,000000,31.69,31.94,31.44,31.51,93238,0
+SPXC.US,D,20190627,000000,31.6,32.61,31.6,32.59,168345,0
+SPXC.US,D,20190628,000000,32.71,33.12,32.23,33.02,557213,0
+SPXC.US,D,20190701,000000,33.55,33.705,33.3,33.48,226821,0
+SPXC.US,D,20190702,000000,33.44,33.58,33.02,33.39,141882,0
+SPXC.US,D,20190703,000000,33.57,33.8065,33.3,33.72,92469,0
+SPXC.US,D,20190705,000000,33.38,33.5,32.845,33.5,88614,0
+SPXC.US,D,20190708,000000,33.37,33.87,33.305,33.37,113222,0
+SPXC.US,D,20190709,000000,33.07,33.34,32.96,33.25,95321,0
+SPXC.US,D,20190710,000000,33.48,33.55,33.11,33.34,136360,0
+SPXC.US,D,20190711,000000,33.4,33.5095,32.98,33.26,216855,0
+SPXC.US,D,20190712,000000,33.43,34.29,33.33,34.02,168587,0
+SPXC.US,D,20190715,000000,34.1,34.27,33.555,33.74,220998,0
+SPXC.US,D,20190716,000000,33.74,34.46,33.55,34.19,133415,0
+SPXC.US,D,20190717,000000,34.06,34.3,33.8,34.15,208126,0
+SPXC.US,D,20190718,000000,34.16,34.51,34,34.22,168778,0
+SPXC.US,D,20190719,000000,34.24,34.7,34.24,34.42,192074,0
+SPXC.US,D,20190722,000000,34.55,34.64,33.82,33.99,254821,0
+SPXC.US,D,20190723,000000,34.36,35.46,34.1001,35.34,227388,0
+SPXC.US,D,20190724,000000,35.04,35.37,34.68,35.07,352065,0
+SPXC.US,D,20190725,000000,35.07,35.44,34.76,35.04,251820,0
+SPXC.US,D,20190726,000000,35.08,35.34,34.92,35.19,218857,0
+SPXC.US,D,20190729,000000,35.13,35.17,33.95,34.24,323370,0
+SPXC.US,D,20190730,000000,33.82,35.17,33.82,34.93,407267,0
+SPXC.US,D,20190731,000000,34.94,35.665,34.62,34.9,259550,0
+SPXC.US,D,20190801,000000,34.81,35.22,33.76,34.12,359275,0
+SPXC.US,D,20190802,000000,37.71,37.71,35.5,36.6,758662,0
+SPXC.US,D,20190805,000000,35.9,36.15,35.03,35.63,263277,0
+SPXC.US,D,20190806,000000,35.79,36.14,35.36,36.04,163100,0
+SPXC.US,D,20190807,000000,35.5,37.04,35.47,36.85,350369,0
+SPXC.US,D,20190808,000000,37.03,37.7,36.92,37.31,238387,0
+SPXC.US,D,20190809,000000,37.28,37.43,36.68,37.2,270409,0
+SPXC.US,D,20190812,000000,37.03,37.03,36.19,36.28,235208,0
+SPXC.US,D,20190813,000000,36.2,37.67,36.2,37.22,171281,0
+SPXC.US,D,20190814,000000,36.54,36.7,36.15,36.32,180831,0
+SPXC.US,D,20190815,000000,36.26,36.51,35.8595,36.01,253498,0
+SPXC.US,D,20190816,000000,36.33,37.28,36.285,37.2,215070,0
+SPXC.US,D,20190819,000000,37.71,37.99,37.35,37.95,341743,0
+SPXC.US,D,20190820,000000,37.93,38,37.475,37.66,242426,0
+SPXC.US,D,20190821,000000,38.12,38.12,37.47,37.74,578160,0
+SPXC.US,D,20190822,000000,37.84,38.09,37.03,37.6,117195,0
+SPXC.US,D,20190823,000000,37.27,37.62,36.34,36.61,205122,0
+SPXC.US,D,20190826,000000,37.04,37.1445,36.37,36.82,146221,0
+SPXC.US,D,20190827,000000,37.08,37.4,36.59,37,167234,0
+SPXC.US,D,20190828,000000,36.79,37.26,36.455,37.01,173846,0
+SPXC.US,D,20190829,000000,37.54,38.085,37.54,37.97,99557,0
+SPXC.US,D,20190830,000000,38.3,38.31,37.86,37.95,283362,0
+SPXC.US,D,20190903,000000,37.52,37.745,36.98,37.56,191990,0
+SPXC.US,D,20190904,000000,37.99,38.06,37.745,37.89,287099,0
+SPXC.US,D,20190905,000000,38.47,38.97,38.315,38.77,256680,0
+SPXC.US,D,20190906,000000,38.86,38.99,38.5,38.74,168217,0
+SPXC.US,D,20190909,000000,38.87,39.56,38.79,39.49,153924,0
+SPXC.US,D,20190910,000000,39.46,39.6,38.88,39.49,218972,0
+SPXC.US,D,20190911,000000,39.63,40.19,39.3711,40.01,425650,0
+SPXC.US,D,20190912,000000,40,40.88,39.865,40.77,247356,0
+SPXC.US,D,20190913,000000,41.12,41.5,40.9,41.07,382715,0
+SPXC.US,D,20190916,000000,40.86,41.66,40.44,41.3,174356,0
+SPXC.US,D,20190917,000000,41.04,41.52,40.92,41.5,173387,0
+SPXC.US,D,20190918,000000,41.35,41.755,41.2,41.47,235004,0
+SPXC.US,D,20190919,000000,41.5,41.7796,41.28,41.41,255547,0
+SPXC.US,D,20190920,000000,41.55,41.61,40.65,40.8,598108,0
+SPXC.US,D,20190923,000000,40.49,40.99,40.22,40.39,263328,0
+SPXC.US,D,20190924,000000,40.35,40.61,39.59,40,349678,0
+SPXC.US,D,20190925,000000,39.99,40.98,39.835,40.8,608273,0
+SPXC.US,D,20190926,000000,40.66,41,40.52,40.6,381949,0
+SPXC.US,D,20190927,000000,40.6,40.74,40.12,40.3,282962,0
+SPXC.US,D,20190930,000000,40.3,40.7614,39.79,40.01,313901,0
+SPXC.US,D,20191001,000000,40.31,41.09,39.1,39.1,192887,0
+SPXC.US,D,20191002,000000,38.72,39.02,38.33,39.01,272216,0
+SPXC.US,D,20191003,000000,38.73,39.06,38.18,38.88,140935,0
+SPXC.US,D,20191004,000000,38.82,39.29,38.7701,39.29,144132,0
+SPXC.US,D,20191007,000000,39.02,39.02,38.35,38.38,371139,0
+SPXC.US,D,20191008,000000,37.92,37.92,36.71,36.8,186765,0
+SPXC.US,D,20191009,000000,36.88,37.22,36.5179,37,397281,0
+SPXC.US,D,20191010,000000,37.18,38.23,37,38.07,299547,0
+SPXC.US,D,20191011,000000,38.79,39.57,38.5,38.68,451972,0
+SPXC.US,D,20191014,000000,38.55,38.79,38.06,38.67,177486,0
+SPXC.US,D,20191015,000000,38.73,39.44,38.47,39.41,164094,0
+SPXC.US,D,20191016,000000,39.17,39.84,39.17,39.21,190038,0
+SPXC.US,D,20191017,000000,39.51,40.56,39.51,40.3,186139,0
+SPXC.US,D,20191018,000000,40.01,41.14,40.01,40.91,228000,0
+SPXC.US,D,20191021,000000,41.39,41.94,41.3,41.33,192758,0
+SPXC.US,D,20191022,000000,41.56,41.8319,41.1153,41.48,201938,0
+SPXC.US,D,20191023,000000,41.48,42.045,41.2325,41.95,185074,0
+SPXC.US,D,20191024,000000,42.31,42.43,41.65,42.32,210178,0
+SPXC.US,D,20191025,000000,42.2,42.87,42.2,42.71,163274,0
+SPXC.US,D,20191028,000000,42.82,43.175,42.38,42.4,224245,0
+SPXC.US,D,20191029,000000,42.42,42.81,42.41,42.52,268860,0
+SPXC.US,D,20191030,000000,42.57,43.255,42.05,42.69,276830,0
+SPXC.US,D,20191031,000000,47.11,48.035,45.34,45.54,843127,0
+SPXC.US,D,20191101,000000,45.87,46.66,45.15,46.59,802135,0
+SPXC.US,D,20191104,000000,47.05,48.14,46.835,47.09,479695,0
+SPXC.US,D,20191105,000000,47.18,47.325,45.68,46.08,469658,0
+SPXC.US,D,20191106,000000,46.08,46.62,45.71,46.2,738041,0
+SPXC.US,D,20191107,000000,46.64,46.64,45.76,45.8,543611,0
+SPXC.US,D,20191108,000000,45.88,47.1199,45.79,46.37,627422,0
+SPXC.US,D,20191111,000000,45.99,46.55,45.63,46.54,251047,0
+SPXC.US,D,20191112,000000,46.57,47.67,46.51,47.67,289417,0
+SPXC.US,D,20191113,000000,47.26,47.61,46.68,46.96,391734,0
+SPXC.US,D,20191114,000000,46.94,47.78,46.94,47.76,252340,0
+SPXC.US,D,20191115,000000,48.03,48.37,47.37,47.6,234136,0
+SPXC.US,D,20191118,000000,47.43,47.6552,46.85,47.38,310414,0
+SPXC.US,D,20191119,000000,47.56,47.95,46.74,47.01,214643,0
+SPXC.US,D,20191120,000000,46.68,47.79,45.54,47.55,298161,0
+SPXC.US,D,20191121,000000,47.64,47.83,47.38,47.55,201391,0
+SPXC.US,D,20191122,000000,47.59,47.7269,47.18,47.56,170288,0
+SPXC.US,D,20191125,000000,47.72,49.56,47.71,49.05,387432,0
+SPXC.US,D,20191126,000000,49,49.14,48.325,48.75,378402,0
+SPXC.US,D,20191127,000000,48.71,48.8929,48.265,48.32,164387,0
+SPXC.US,D,20191129,000000,48.07,48.23,47.64,47.78,324017,0
+SPXC.US,D,20191202,000000,47.84,48.46,47.38,47.46,374323,0
+SPXC.US,D,20191203,000000,47.06,47.48,46.826,47.43,303144,0
+SPXC.US,D,20191204,000000,47.72,48.15,47.575,48.15,304137,0
+SPXC.US,D,20191205,000000,48.22,48.64,48.02,48.51,219428,0
+SPXC.US,D,20191206,000000,48.65,49.79,48.65,49.75,427984,0
+SPXC.US,D,20191209,000000,49.72,50.47,49.52,49.95,608816,0
+SPXC.US,D,20191210,000000,49.95,50.7,49.83,50.66,325637,0
+SPXC.US,D,20191211,000000,50.73,51.16,50.15,50.93,491372,0
+SPXC.US,D,20191212,000000,51.19,52.17,50.84,51.67,319945,0
+SPXC.US,D,20191213,000000,51.37,51.8043,50.57,50.63,190475,0
+SPXC.US,D,20191216,000000,51.18,51.29,50.45,50.59,341842,0
+SPXC.US,D,20191217,000000,51,51,50.03,50.05,329455,0
+SPXC.US,D,20191218,000000,50.3,50.37,49.36,50.24,385328,0
+SPXC.US,D,20191219,000000,50.91,51.45,50.715,50.85,407241,0
+SPXC.US,D,20191220,000000,50.93,51.205,50.35,51.13,545466,0
+SPXC.US,D,20191223,000000,51.13,51.13,50.37,50.79,167973,0
+SPXC.US,D,20191224,000000,50.94,51.17,50.6448,51.17,155513,0
+SPXC.US,D,20191226,000000,51.35,51.35,50.89,51.21,127379,0
+SPXC.US,D,20191227,000000,51.28,51.348,50.43,50.62,149513,0
+SPXC.US,D,20191230,000000,50.8,51.28,50.57,50.75,179884,0
+SPXC.US,D,20191231,000000,50.64,51.11,50.64,50.88,214930,0
+SPXC.US,D,20200102,000000,51.23,51.45,50.07,50.79,377142,0
+SPXC.US,D,20200103,000000,50.09,51.63,50.09,51.6,348227,0
+SPXC.US,D,20200106,000000,51.03,51.255,50.625,51.17,221883,0
+SPXC.US,D,20200107,000000,50.26,50.965,50.04,50.5,503596,0
+SPXC.US,D,20200108,000000,50.57,50.87,49.6333,49.8,375850,0
+SPXC.US,D,20200109,000000,50.06,51.755,49.94,51.2,480227,0
+SPXC.US,D,20200110,000000,51.05,51.05,49.8021,49.87,251003,0
+SPXC.US,D,20200113,000000,49.87,51.88,49.87,51.88,317539,0
+SPXC.US,D,20200114,000000,51.76,52.89,51.44,52.56,386326,0
+SPXC.US,D,20200115,000000,52.22,53.74,52.22,52.83,389186,0
+SPXC.US,D,20200116,000000,53.27,53.7165,52.94,53.28,294418,0
+SPXC.US,D,20200117,000000,53.67,53.67,52.62,52.68,229191,0
+SPXC.US,D,20200121,000000,52.62,52.62,51.45,51.76,313641,0
+SPXC.US,D,20200122,000000,51.76,52.23,51.605,51.87,172006,0
+SPXC.US,D,20200123,000000,51.55,51.99,50.94,51.95,225936,0
+SPXC.US,D,20200124,000000,51.87,51.87,50.52,50.87,199519,0
+SPXC.US,D,20200127,000000,49.8,51.09,48.77,50.73,204158,0
+SPXC.US,D,20200128,000000,51.04,51.4902,50.49,50.7,172836,0
+SPXC.US,D,20200129,000000,50.7,51.115,50.62,50.75,134695,0
+SPXC.US,D,20200130,000000,50.18,51.02,50.18,51.01,151711,0
+SPXC.US,D,20200131,000000,50.62,50.83,48.88,49.07,177893,0
+SPXC.US,D,20200203,000000,49.43,50.02,49.43,49.54,198189,0
+SPXC.US,D,20200204,000000,50.32,50.635,49.9,50.51,314091,0
+SPXC.US,D,20200205,000000,51.07,52.38,50.895,52.18,261144,0
+SPXC.US,D,20200206,000000,52.19,52.19,50.7,50.73,152130,0
+SPXC.US,D,20200207,000000,50.39,50.84,50.19,50.31,237817,0
+SPXC.US,D,20200210,000000,50.04,50.935,50.04,50.92,281284,0
+SPXC.US,D,20200211,000000,51.37,51.78,51.245,51.44,247063,0
+SPXC.US,D,20200212,000000,51.84,52.285,51.53,51.91,261923,0
+SPXC.US,D,20200213,000000,51.52,53.76,51.52,52.94,300386,0
+SPXC.US,D,20200214,000000,52.44,53.05,47.64,52.13,839493,0
+SPXC.US,D,20200218,000000,52.29,52.94,51.62,51.89,419688,0
+SPXC.US,D,20200219,000000,51.94,51.94,50.04,50.15,482965,0
+SPXC.US,D,20200220,000000,49.86,50.8,49.605,50.09,207711,0
+SPXC.US,D,20200221,000000,50.05,50.51,49.245,50.3,238284,0
+SPXC.US,D,20200224,000000,48.32,48.8,47.52,48.58,309872,0
+SPXC.US,D,20200225,000000,48.73,48.73,46.72,46.77,244671,0
+SPXC.US,D,20200226,000000,47.17,47.85,46.47,46.88,217216,0
+SPXC.US,D,20200227,000000,44.26,46.69,44.211,44.41,357335,0
+SPXC.US,D,20200228,000000,42.97,43.76,40.85,41.93,571469,0
+SPXC.US,D,20200302,000000,42.23,44.89,41.95,44.82,368890,0
+SPXC.US,D,20200303,000000,44.8,45.98,43.37,43.65,290537,0
+SPXC.US,D,20200304,000000,44.36,44.75,42.97,44.62,259500,0
+SPXC.US,D,20200305,000000,43.11,44.21,42.9,43.5,257303,0
+SPXC.US,D,20200306,000000,41.58,43.72,41.3,43.53,271002,0
+SPXC.US,D,20200309,000000,40,41.48,39.0185,39.9,367791,0
+SPXC.US,D,20200310,000000,41.53,41.72,38.7,41.25,342480,0
+SPXC.US,D,20200311,000000,40.17,40.885,38.14,38.76,245251,0
+SPXC.US,D,20200312,000000,35.61,36.72,33.69,34.38,319013,0
+SPXC.US,D,20200313,000000,36.15,36.86,34.59,36.65,364778,0
+SPXC.US,D,20200316,000000,31.4,34,31.1,32.24,378557,0
+SPXC.US,D,20200317,000000,32.97,35.44,31.63,35.17,481357,0
+SPXC.US,D,20200318,000000,32.64,33.74,27.064,28.41,416668,0
+SPXC.US,D,20200319,000000,28.47,30.84,27.14,29.98,460988,0
+SPXC.US,D,20200320,000000,30.3,30.72,27.94,28.39,567150,0
+SPXC.US,D,20200323,000000,28.48,28.48,25.5,26.5,288773,0
+SPXC.US,D,20200324,000000,28.1,29.69,27.63,28.52,377187,0
+SPXC.US,D,20200325,000000,28.72,29.35,27.47,27.62,503865,0
+SPXC.US,D,20200326,000000,28.15,30.97,27.41,30.65,377391,0
+SPXC.US,D,20200327,000000,29.33,31.34,28.06,29.83,506178,0
+SPXC.US,D,20200330,000000,30.17,32.26,28.515,32.04,285695,0
+SPXC.US,D,20200331,000000,31.63,32.69,31.21,32.64,298929,0
+SPXC.US,D,20200401,000000,31.45,31.45,27.947,28.46,484383,0
+SPXC.US,D,20200402,000000,29.53,31.07,28.55,30.05,239395,0
+SPXC.US,D,20200403,000000,29.52,29.91,27.39,28.88,325650,0
+SPXC.US,D,20200406,000000,30.33,31.65,30.33,31.53,374319,0
+SPXC.US,D,20200407,000000,32.57,34.35,30.87,31.06,266623,0
+SPXC.US,D,20200408,000000,31.59,34.6,30.78,33.91,378831,0
+SPXC.US,D,20200409,000000,34.89,36.06,34.609,35.79,315935,0
+SPXC.US,D,20200413,000000,35.42,35.938,34.035,34.31,200879,0
+SPXC.US,D,20200414,000000,35.56,35.65,34.07,35.54,343944,0
+SPXC.US,D,20200415,000000,34,34.31,33.51,34.04,397852,0
+SPXC.US,D,20200416,000000,34.06,34.87,33.3,34.7,383258,0
+SPXC.US,D,20200417,000000,36.14,37,35.27,35.68,301565,0
+SPXC.US,D,20200420,000000,34.56,34.67,33.81,34.21,290929,0
+SPXC.US,D,20200421,000000,33.03,33.93,32.94,33.25,430486,0
+SPXC.US,D,20200422,000000,34.11,34.75,33.2,34.34,216828,0
+SPXC.US,D,20200423,000000,34.39,35.63,33.863,34.87,197583,0
+SPXC.US,D,20200424,000000,34.75,35.31,34.21,35.09,171712,0
+SPXC.US,D,20200427,000000,35.5,36.96,35.24,36.56,166927,0
+SPXC.US,D,20200428,000000,37.64,38.8,37.05,38.44,353762,0
+SPXC.US,D,20200429,000000,39.84,41.47,38.88,41.1,348182,0
+SPXC.US,D,20200430,000000,39.96,39.96,38.13,38.13,562458,0
+SPXC.US,D,20200501,000000,40.58,40.58,34.74,36.28,433986,0
+SPXC.US,D,20200504,000000,35.54,35.755,34.72,35.24,480623,0
+SPXC.US,D,20200505,000000,35.98,37.77,35.77,36.52,341570,0
+SPXC.US,D,20200506,000000,36.7,36.81,35.67,36.48,320613,0
+SPXC.US,D,20200507,000000,37.46,37.86,36.89,37.33,289055,0
+SPXC.US,D,20200508,000000,38.26,38.84,37.78,38.57,315518,0
+SPXC.US,D,20200511,000000,37.76,37.87,36.82,37.5,313087,0
+SPXC.US,D,20200512,000000,37.58,37.58,34.495,34.67,386930,0
+SPXC.US,D,20200513,000000,34.25,34.59,32.69,33,312424,0
+SPXC.US,D,20200514,000000,32.05,33.06,31.12,32.99,269128,0
+SPXC.US,D,20200515,000000,32.83,34.69,32.71,34.59,288348,0
+SPXC.US,D,20200518,000000,36.35,38.6,36.35,38.32,279277,0
+SPXC.US,D,20200519,000000,37.98,38.38,36.39,36.39,366462,0
+SPXC.US,D,20200520,000000,37.44,38.5,37.13,38.13,212571,0
+SPXC.US,D,20200521,000000,37.87,38.82,37.585,37.87,245011,0
+SPXC.US,D,20200522,000000,38.2,38.23,37.38,37.96,153182,0
+SPXC.US,D,20200526,000000,39.49,40.41,39.49,39.82,210248,0
+SPXC.US,D,20200527,000000,40.95,41.54,39.955,41.41,254100,0
+SPXC.US,D,20200528,000000,42.12,42.32,40.77,41.2,462401,0
+SPXC.US,D,20200529,000000,40.36,40.7399,38.94,39.98,397194,0
+SPXC.US,D,20200601,000000,40.11,40.83,39.99,40.31,197614,0
+SPXC.US,D,20200602,000000,40.95,40.95,40.345,40.78,261391,0
+SPXC.US,D,20200603,000000,42.01,44.34,41.875,44.05,268509,0
+SPXC.US,D,20200604,000000,43.44,45.42,43.14,45.13,253923,0
+SPXC.US,D,20200605,000000,47.14,48.03,46.42,46.91,298999,0
+SPXC.US,D,20200608,000000,47.44,47.95,46.55,46.85,195281,0
+SPXC.US,D,20200609,000000,45.77,46.35,45.26,45.51,202426,0
+SPXC.US,D,20200610,000000,45.06,46.08,42.4,42.99,250376,0
+SPXC.US,D,20200611,000000,40.86,41.43,38.68,38.69,305106,0
+SPXC.US,D,20200612,000000,40.38,40.615,37.93,39.12,299750,0
+SPXC.US,D,20200615,000000,37.48,40.71,37.2,40.11,161357,0
+SPXC.US,D,20200616,000000,42.19,42.22,40.27,41.03,263412,0
+SPXC.US,D,20200617,000000,41.28,41.29,39.83,40.04,158197,0
+SPXC.US,D,20200618,000000,39.48,40.35,39.4,39.73,140433,0
+SPXC.US,D,20200619,000000,40.46,40.66,38.87,38.95,378718,0
+SPXC.US,D,20200622,000000,38.48,39.91,38,39.71,163359,0
+SPXC.US,D,20200623,000000,40.31,40.83,39.95,40.33,245733,0
+SPXC.US,D,20200624,000000,39.5,39.81,38.265,38.74,266091,0
+SPXC.US,D,20200625,000000,38.3,39.71,38.26,39.65,253069,0
+SPXC.US,D,20200626,000000,39.49,39.92,38.67,38.83,420569,0
+SPXC.US,D,20200629,000000,39.79,41.08,39.75,40.64,174985,0
+SPXC.US,D,20200630,000000,40.2,41.4,40.2,41.15,258013,0
+SPXC.US,D,20200701,000000,41.44,41.705,40.01,40.03,151148,0
+SPXC.US,D,20200702,000000,40.99,41.59,40.15,40.33,126380,0
+SPXC.US,D,20200706,000000,41.35,41.45,40.25,40.5,177530,0
+SPXC.US,D,20200707,000000,40.02,40.7001,39.79,39.94,200904,0
+SPXC.US,D,20200708,000000,39.69,40.05,38.92,39.35,139612,0
+SPXC.US,D,20200709,000000,39.17,39.17,37.64,37.83,178725,0
+SPXC.US,D,20200710,000000,38.02,39,37.82,38.81,141654,0
+SPXC.US,D,20200713,000000,38.89,39.76,38.66,38.92,138430,0
+SPXC.US,D,20200714,000000,38.97,39.7,38.695,39.39,294725,0
+SPXC.US,D,20200715,000000,40.63,42,40.48,41.72,184941,0
+SPXC.US,D,20200716,000000,41.59,42,41.25,41.6,170499,0
+SPXC.US,D,20200717,000000,41.47,41.77,40.96,41.47,145961,0
+SPXC.US,D,20200720,000000,41.03,41.3,40.415,40.95,178185,0
+SPXC.US,D,20200721,000000,41.49,42.46,41.49,42.13,256886,0
+SPXC.US,D,20200722,000000,41.66,42.45,41.45,41.71,155489,0
+SPXC.US,D,20200723,000000,41.55,42.735,41.55,42.32,131947,0
+SPXC.US,D,20200724,000000,42.05,42.05,40.69,41.11,203715,0
+SPXC.US,D,20200727,000000,41.09,42.03,40.78,41.97,158461,0
+SPXC.US,D,20200728,000000,41.65,41.92,40.97,41.06,122537,0
+SPXC.US,D,20200729,000000,41.06,42.28,41.06,42.19,200909,0
+SPXC.US,D,20200730,000000,41.28,41.67,41.06,41.28,132504,0
+SPXC.US,D,20200731,000000,41.91,43.28,41.08,42,388446,0
+SPXC.US,D,20200803,000000,42.2,42.81,41.905,42.61,218191,0
+SPXC.US,D,20200804,000000,42.25,42.6,41.18,41.85,193299,0
+SPXC.US,D,20200805,000000,42.26,42.5,41.775,42.36,180443,0
+SPXC.US,D,20200806,000000,42.38,42.586,41.795,42.14,108925,0
+SPXC.US,D,20200807,000000,41.88,43.87,41.44,43.82,212659,0
+SPXC.US,D,20200810,000000,43.83,44.61,43.71,43.78,205008,0
+SPXC.US,D,20200811,000000,44.54,45.72,44.54,45.51,232122,0
+SPXC.US,D,20200812,000000,46.21,46.21,45.23,45.62,174061,0
+SPXC.US,D,20200813,000000,45.16,45.62,43.59,45.02,158728,0
+SPXC.US,D,20200814,000000,44.49,45.48,44.45,45.03,151582,0
+SPXC.US,D,20200817,000000,45.25,45.5,44.48,44.58,112420,0
+SPXC.US,D,20200818,000000,44.51,44.57,43.71,43.86,203135,0
+SPXC.US,D,20200819,000000,43.98,44.11,43.27,43.43,157812,0
+SPXC.US,D,20200820,000000,42.72,43.4,42.48,42.49,125646,0
+SPXC.US,D,20200821,000000,42.24,42.85,42,42.67,294942,0
+SPXC.US,D,20200824,000000,42.94,43.21,42.39,42.93,152491,0
+SPXC.US,D,20200825,000000,43.32,43.32,42.32,42.55,116036,0
+SPXC.US,D,20200826,000000,42.4,42.73,41.41,42.17,245263,0
+SPXC.US,D,20200827,000000,42.5,43.32,42.4,42.75,144137,0
+SPXC.US,D,20200828,000000,42.9,42.9,41.74,42.06,218393,0
+SPXC.US,D,20200831,000000,41.86,42.595,41.55,41.83,284525,0
+SPXC.US,D,20200901,000000,41.54,42.11,41.13,42.07,151841,0
+SPXC.US,D,20200902,000000,42.3,42.95,42.02,42.67,112886,0
+SPXC.US,D,20200903,000000,43.55,43.91,42.08,42.44,273473,0
+SPXC.US,D,20200904,000000,43.05,43.27,41.71,42.24,145852,0
+SPXC.US,D,20200908,000000,41.86,41.86,40.4,40.52,170358,0
+SPXC.US,D,20200909,000000,40.81,41.07,40.09,40.59,177501,0
+SPXC.US,D,20200910,000000,40.56,40.65,39.745,40,167098,0
+SPXC.US,D,20200911,000000,40.31,40.7,39.89,40.05,203921,0
+SPXC.US,D,20200914,000000,40.42,40.84,40.13,40.44,127486,0
+SPXC.US,D,20200915,000000,40.9,41.035,40.2,40.8,163483,0
+SPXC.US,D,20200916,000000,40.92,42.63,40.87,42.44,235124,0
+SPXC.US,D,20200917,000000,41.65,43.2425,41.135,43.05,262963,0
+SPXC.US,D,20200918,000000,43.07,43.63,42.9,43.5,787443,0
+SPXC.US,D,20200921,000000,42.47,42.47,41.35,42.29,448693,0
+SPXC.US,D,20200922,000000,42.45,42.72,41.4,42.71,294548,0
+SPXC.US,D,20200923,000000,42.7,43.33,42.41,42.65,361827,0
+SPXC.US,D,20200924,000000,42.77,42.81,41.14,41.48,240337,0
+SPXC.US,D,20200925,000000,41.15,44.01,41.15,43.98,393885,0
+SPXC.US,D,20200928,000000,44.49,45.56,43.95,45.45,375576,0
+SPXC.US,D,20200929,000000,45.62,46.11,45.22,45.87,311402,0
+SPXC.US,D,20200930,000000,45.92,46.85,45.64,46.38,376854,0
+SPXC.US,D,20201001,000000,46.75,47.38,45.65,47.13,721463,0
+SPXC.US,D,20201002,000000,46.16,47.69,45.89,47.06,336090,0
+SPXC.US,D,20201005,000000,47.62,48.28,47.34,48.15,373226,0
+SPXC.US,D,20201006,000000,48.64,49.22,47.9,48.62,330843,0
+SPXC.US,D,20201007,000000,49.38,49.85,48.96,49.41,266341,0
+SPXC.US,D,20201008,000000,49.84,50.07,49.15,49.9,177806,0
+SPXC.US,D,20201009,000000,50.27,50.93,49.994,50.3,120552,0
+SPXC.US,D,20201012,000000,50.32,51.37,50.3,50.8,135957,0
+SPXC.US,D,20201013,000000,50.24,50.79,49.36,49.52,167328,0
+SPXC.US,D,20201014,000000,49.43,50.27,49.36,49.41,102424,0
+SPXC.US,D,20201015,000000,49.02,50.395,48.845,50.2,118369,0
+SPXC.US,D,20201016,000000,50.26,50.44,49.75,49.78,162012,0
+SPXC.US,D,20201019,000000,49.87,50.24,49.315,49.39,103638,0
+SPXC.US,D,20201020,000000,49.8,51.27,49.76,50.56,160423,0
+SPXC.US,D,20201021,000000,50.37,50.79,49.86,49.86,218139,0
+SPXC.US,D,20201022,000000,50.01,51.43,50.01,51.02,249891,0
+SPXC.US,D,20201023,000000,51.34,51.34,49.87,50.3,202945,0
+SPXC.US,D,20201026,000000,49.48,49.93,48.42,48.82,118063,0
+SPXC.US,D,20201027,000000,48.67,48.76,46.83,46.83,231755,0
+SPXC.US,D,20201028,000000,45.92,45.94,43.68,43.76,248196,0
+SPXC.US,D,20201029,000000,43.37,45.55,43.07,44.88,244265,0
+SPXC.US,D,20201030,000000,44.56,44.8848,41.99,42.39,328791,0
+SPXC.US,D,20201102,000000,42.97,43.97,42.3,43.79,346757,0
+SPXC.US,D,20201103,000000,44.81,44.81,42.24,43.26,854553,0
+SPXC.US,D,20201104,000000,42.35,43.245,41.78,42.53,250311,0
+SPXC.US,D,20201105,000000,42.8,45.14,42.8,44.35,275323,0
+SPXC.US,D,20201106,000000,44.63,44.81,43.04,43.16,125970,0
+SPXC.US,D,20201109,000000,46.02,50.56,45.26,45.86,379588,0
+SPXC.US,D,20201110,000000,46.51,47.86,46.11,47.59,307851,0
+SPXC.US,D,20201111,000000,47.88,47.99,46.75,47.6,160492,0
+SPXC.US,D,20201112,000000,47.02,47.58,45.52,45.91,133609,0
+SPXC.US,D,20201113,000000,46.35,47.4,46.33,46.66,117896,0
+SPXC.US,D,20201116,000000,47.9,49.03,47.27,49.01,139436,0
+SPXC.US,D,20201117,000000,48.34,49.56,47.94,49.2,201183,0
+SPXC.US,D,20201118,000000,49.2,49.9,48.885,48.93,170858,0
+SPXC.US,D,20201119,000000,48.79,48.985,47.36,48.24,119433,0
+SPXC.US,D,20201120,000000,47.78,49.2,47.29,49.16,221764,0
+SPXC.US,D,20201123,000000,49.76,49.93,49.11,49.47,198585,0
+SPXC.US,D,20201124,000000,50.43,53.23,50.205,52.78,398592,0
+SPXC.US,D,20201125,000000,52.86,53.38,52.17,52.88,366572,0
+SPXC.US,D,20201127,000000,52.82,53.02,52.1,52.89,95916,0
+SPXC.US,D,20201130,000000,52.75,52.89,51,51.23,358926,0
+SPXC.US,D,20201201,000000,51.95,53.58,51.755,53.28,288375,0
+SPXC.US,D,20201202,000000,53.08,53.415,52.115,53.25,225872,0
+SPXC.US,D,20201203,000000,53.32,54.91,52.98,54.18,246390,0
+SPXC.US,D,20201204,000000,54.64,56.9,54.64,55.57,286283,0
+SPXC.US,D,20201207,000000,55.22,55.6,54.08,54.72,152706,0
+SPXC.US,D,20201208,000000,54.14,55.37,54.07,55.33,224601,0
+SPXC.US,D,20201209,000000,55.56,56,54.93,55.31,152735,0
+SPXC.US,D,20201210,000000,54.77,55.31,54.35,54.9,95853,0
+SPXC.US,D,20201211,000000,54.3,55.11,53.97,54.55,117047,0
+SPXC.US,D,20201214,000000,55.15,55.1657,53.16,53.16,342422,0
+SPXC.US,D,20201215,000000,53.73,54.48,52.94,54.41,283866,0
+SPXC.US,D,20201216,000000,54.82,54.975,52.95,53.13,267456,0
+SPXC.US,D,20201217,000000,53.38,54.14,52.99,53.8,386198,0
+SPXC.US,D,20201218,000000,54,54.45,52.54,52.91,1028686,0
+SPXC.US,D,20201221,000000,52.26,53.96,52,53.88,348762,0
+SPXC.US,D,20201222,000000,53.75,54.28,53.32,53.64,149576,0
+SPXC.US,D,20201223,000000,53.92,54.465,53.27,53.47,226973,0
+SPXC.US,D,20201224,000000,53.65,54.17,53.27,53.91,65853,0
+SPXC.US,D,20201228,000000,54.55,55.05,53.87,53.99,193457,0
+SPXC.US,D,20201229,000000,54.14,54.52,52.45,53.54,155988,0
+SPXC.US,D,20201230,000000,53.72,54.69,53.72,54.25,145929,0
+SPXC.US,D,20201231,000000,54.07,55.05,53.64,54.54,192299,0
+SPXC.US,D,20210104,000000,55,55.15,52.58,53.19,231000,0
+SPXC.US,D,20210105,000000,53.25,55.02,53.1825,54.58,186527,0
+SPXC.US,D,20210106,000000,55.73,58.87,55.73,57.95,320600,0
+SPXC.US,D,20210107,000000,58.21,59.225,56.25,57.87,551490,0
+SPXC.US,D,20210108,000000,58.38,58.38,56.31,57.09,260061,0
+SPXC.US,D,20210111,000000,56.21,57.27,56.02,56.56,444976,0
+SPXC.US,D,20210112,000000,56.56,58.29,56.56,57.78,147411,0
+SPXC.US,D,20210113,000000,57.47,58.27,57.02,57.64,255949,0
+SPXC.US,D,20210114,000000,58.14,60.06,57.79,59.64,304468,0
+SPXC.US,D,20210115,000000,58.32,58.715,57.005,57.31,281695,0
+SPXC.US,D,20210119,000000,57.96,58.85,57.63,58.3,164519,0
+SPXC.US,D,20210120,000000,58.63,59.48,58.19,59.22,217709,0
+SPXC.US,D,20210121,000000,59.57,59.57,58.24,58.61,166978,0
+SPXC.US,D,20210122,000000,57.92,59.95,57.8,59.87,129695,0
+SPXC.US,D,20210125,000000,59.38,59.76,57.52,57.9,173405,0
+SPXC.US,D,20210126,000000,58.42,58.42,56.55,56.74,101716,0
+SPXC.US,D,20210127,000000,55.39,56.19,53.48,54.99,261254,0
+SPXC.US,D,20210128,000000,56.08,56.08,54.55,54.68,202086,0
+SPXC.US,D,20210129,000000,54.67,54.67,51.63,51.71,323279,0
+SPXC.US,D,20210201,000000,52.74,53.88,51.74,53.47,232491,0
+SPXC.US,D,20210202,000000,54.28,55.29,53.76,54.55,205024,0
+SPXC.US,D,20210203,000000,54.4,54.435,52.67,53.49,133774,0
+SPXC.US,D,20210204,000000,53.52,54.54,53.52,53.94,83614,0
+SPXC.US,D,20210205,000000,54.65,54.65,53.91,54.57,85506,0
+SPXC.US,D,20210208,000000,55.12,56.06,55.12,55.7,85672,0
+SPXC.US,D,20210209,000000,55.8,56.29,54.9,56.1,112528,0
+SPXC.US,D,20210210,000000,56.27,56.7,55.21,55.26,113505,0
+SPXC.US,D,20210211,000000,55.39,55.99,54.44,55.47,190402,0
+SPXC.US,D,20210212,000000,55.01,56.23,54.88,55.36,94120,0
+SPXC.US,D,20210216,000000,55.73,56,54.48,54.52,120430,0
+SPXC.US,D,20210217,000000,53.9,55.34,53.9,54.66,118166,0
+SPXC.US,D,20210218,000000,54.48,54.61,53.38,54.29,142440,0
+SPXC.US,D,20210219,000000,54.53,56.24,54.53,56.03,421631,0
+SPXC.US,D,20210222,000000,55.39,57.06,55.38,56.93,225480,0
+SPXC.US,D,20210223,000000,56.38,57.55,55.45,57.07,225054,0
+SPXC.US,D,20210224,000000,56.84,57.84,55.35,57.65,267526,0
+SPXC.US,D,20210225,000000,57.46,57.8,55.475,56.55,656221,0
+SPXC.US,D,20210226,000000,56.49,57.1,55.53,55.59,343920,0
+SPXC.US,D,20210301,000000,56.99,58.92,56.31,58.34,169450,0
+SPXC.US,D,20210302,000000,58.2,58.2,55.87,55.95,157956,0
+SPXC.US,D,20210303,000000,56.01,56.295,55.15,55.16,220599,0
+SPXC.US,D,20210304,000000,55.09,55.1,52.13,52.92,284686,0
+SPXC.US,D,20210305,000000,54.16,55.85,52.63,55.77,367774,0
+SPXC.US,D,20210308,000000,56.31,58.52,56.31,57.64,200672,0
+SPXC.US,D,20210309,000000,58.34,58.46,56.88,57.06,213278,0
+SPXC.US,D,20210310,000000,57.36,58.8,56.99,58.38,150151,0
+SPXC.US,D,20210311,000000,59.1,59.95,58.19,59.5,236976,0
+SPXC.US,D,20210312,000000,59.8,60.9,59.56,60.4,216226,0
+SPXC.US,D,20210315,000000,60.19,61.48,59.05,61.36,156990,0
+SPXC.US,D,20210316,000000,61,61.07,59.46,60.6,210480,0
+SPXC.US,D,20210317,000000,60.55,61.66,59.97,61.03,168486,0
+SPXC.US,D,20210318,000000,60.82,62.13,59.65,59.83,330006,0
+SPXC.US,D,20210319,000000,59.82,60.02,57.95,59.58,643252,0
+SPXC.US,D,20210322,000000,59.48,59.8,57.77,59.07,205025,0
+SPXC.US,D,20210323,000000,58.18,59.92,56.695,57.54,323087,0
+SPXC.US,D,20210324,000000,58.08,59.52,56.93,56.96,208164,0
+SPXC.US,D,20210325,000000,56.42,57.69,55.43,57.51,186744,0
+SPXC.US,D,20210326,000000,58.26,59.48,57.62,59.48,217828,0
+SPXC.US,D,20210329,000000,59.08,60.61,58.15,58.2,215146,0
+SPXC.US,D,20210330,000000,58.4,59.22,58.09,58.68,262866,0
+SPXC.US,D,20210331,000000,59.13,59.94,58.01,58.27,314085,0
+SPXC.US,D,20210401,000000,58.66,59.6,58.14,59.55,227912,0
+SPXC.US,D,20210405,000000,60.75,60.75,59.29,60.11,189270,0
+SPXC.US,D,20210406,000000,60.12,60.9413,60.12,60.26,81945,0
+SPXC.US,D,20210407,000000,60.66,60.69,58.62,58.87,110293,0
+SPXC.US,D,20210408,000000,59.23,59.34,58.22,58.97,100371,0
+SPXC.US,D,20210409,000000,58.94,60.18,58.73,60.1,108794,0
+SPXC.US,D,20210412,000000,60.1,60.63,59.83,60.16,61162,0
+SPXC.US,D,20210413,000000,59.84,60.32,58.33,58.78,152766,0
+SPXC.US,D,20210414,000000,58.73,59.81,58.62,58.7,147661,0
+SPXC.US,D,20210415,000000,59.67,61.27,59.39,60.26,102568,0
+SPXC.US,D,20210416,000000,60.9,61.05,59.29,59.66,88369,0
+SPXC.US,D,20210419,000000,59.47,59.48,58.31,59.37,168007,0
+SPXC.US,D,20210420,000000,59.2,59.73,58.67,59.41,203964,0
+SPXC.US,D,20210421,000000,59.59,60.42,59.33,60.36,108621,0
+SPXC.US,D,20210422,000000,60.61,61.41,60.28,60.83,170614,0
+SPXC.US,D,20210423,000000,61.22,62.47,60.78,61.99,114354,0
+SPXC.US,D,20210426,000000,62.18,62.55,61.62,61.66,86482,0
+SPXC.US,D,20210427,000000,62.19,62.19,61.29,61.69,82050,0
+SPXC.US,D,20210428,000000,61.57,61.77,61.13,61.62,69053,0
+SPXC.US,D,20210429,000000,62.08,62.17,61.25,62.07,162113,0
+SPXC.US,D,20210430,000000,61.37,61.48,60.37,60.66,188130,0
+SPXC.US,D,20210503,000000,61.55,62.46,60.68,61.9,251014,0
+SPXC.US,D,20210504,000000,61.51,61.635,60.4,61.03,161645,0
+SPXC.US,D,20210505,000000,61.02,61.29,60.73,60.8,96484,0
+SPXC.US,D,20210506,000000,60.96,62.2,60.5,62.05,179224,0
+SPXC.US,D,20210507,000000,63,66.19,62.44,63.58,190384,0
+SPXC.US,D,20210510,000000,63.54,64.15,63,63.59,206235,0
+SPXC.US,D,20210511,000000,62.35,63.47,62.2072,62.88,95720,0
+SPXC.US,D,20210512,000000,62.48,62.66,59.64,59.76,102743,0
+SPXC.US,D,20210513,000000,60,62.31,60,61.87,110661,0
+SPXC.US,D,20210514,000000,62.47,63.43,62.18,63.05,121157,0
+SPXC.US,D,20210517,000000,62.54,62.61,61.66,62.3,97172,0
+SPXC.US,D,20210518,000000,62.38,62.43,60.78,60.79,81860,0
+SPXC.US,D,20210519,000000,59.73,60.72,59.28,60.72,127419,0
+SPXC.US,D,20210520,000000,60.57,61.69,60.07,61.36,94641,0
+SPXC.US,D,20210521,000000,62.14,63.03,61.56,62.32,101363,0
+SPXC.US,D,20210524,000000,62.62,62.62,61.24,61.66,128589,0
+SPXC.US,D,20210525,000000,62.03,62.7682,61.08,61.17,80648,0
+SPXC.US,D,20210526,000000,61.31,62.2,61.31,61.84,93061,0
+SPXC.US,D,20210527,000000,62.52,63.07,62.44,62.54,89680,0
+SPXC.US,D,20210528,000000,62.82,62.82,61.76,62.63,86263,0
+SPXC.US,D,20210601,000000,63.19,64.17,63.01,63.74,158817,0
+SPXC.US,D,20210602,000000,64.01,64.01,62.1,62.28,92226,0
+SPXC.US,D,20210603,000000,61.82,62.41,61.07,62.21,82912,0
+SPXC.US,D,20210604,000000,62.69,62.69,61.85,62.39,77741,0
+SPXC.US,D,20210607,000000,62.79,62.79,61.745,62.23,93981,0
+SPXC.US,D,20210608,000000,62.23,64.15,61.82,63.88,128486,0
+SPXC.US,D,20210609,000000,63.5,64.97,60.15,61.74,600478,0
+SPXC.US,D,20210610,000000,61.37,61.37,59.98,60.18,205102,0
+SPXC.US,D,20210611,000000,60.38,61.1515,59.05,59.55,211876,0
+SPXC.US,D,20210614,000000,59.15,59.8,59.06,59.15,167365,0
+SPXC.US,D,20210615,000000,59.35,59.42,58.11,59.08,155961,0
+SPXC.US,D,20210616,000000,58.78,59.59,58.67,59.34,170539,0
+SPXC.US,D,20210617,000000,59.19,59.56,57.69,58.37,211536,0
+SPXC.US,D,20210618,000000,57.25,57.56,56.31,57.1,422428,0
+SPXC.US,D,20210621,000000,57.78,58.955,57.48,58.36,156693,0
+SPXC.US,D,20210622,000000,58.08,59.66,57.645,59.36,206830,0
+SPXC.US,D,20210623,000000,59.35,59.97,58.98,59.01,187130,0
+SPXC.US,D,20210624,000000,59.5,59.74,58.51,59.43,161378,0
+SPXC.US,D,20210625,000000,59.43,60.43,59.06,60.41,455329,0
+SPXC.US,D,20210628,000000,60.16,60.16,59.17,59.49,109977,0
+SPXC.US,D,20210629,000000,59.57,60.3,59.4782,59.54,89779,0
+SPXC.US,D,20210630,000000,59.24,61.17,59.24,61.08,206924,0
+SPXC.US,D,20210701,000000,61.66,62.24,60.88,62.2,166011,0
+SPXC.US,D,20210702,000000,62.43,62.5,61.58,62.11,136931,0
+SPXC.US,D,20210706,000000,62.15,62.15,60,61.26,144588,0
+SPXC.US,D,20210707,000000,61.27,62.99,61.14,62.3,181364,0
+SPXC.US,D,20210708,000000,61.18,62.61,60.75,61.82,178965,0
+SPXC.US,D,20210709,000000,62.95,63.42,62.7,63.3,107075,0
+SPXC.US,D,20210712,000000,63.09,64.26,62.68,64.14,130458,0
+SPXC.US,D,20210713,000000,63.7,64.31,62.72,63.39,128261,0
+SPXC.US,D,20210714,000000,63.72,63.97,62.61,63.61,165737,0
+SPXC.US,D,20210715,000000,63.28,63.44,62.41,63.33,108995,0
+SPXC.US,D,20210716,000000,63.9,63.955,62.79,62.94,144285,0
+SPXC.US,D,20210719,000000,61.75,62.27,60.57,61.02,163003,0
+SPXC.US,D,20210720,000000,61.41,64.48,61.41,63.76,229718,0
+SPXC.US,D,20210721,000000,64.48,65.33,64.48,64.88,112266,0
+SPXC.US,D,20210722,000000,65.15,65.15,63.76,64,143074,0
+SPXC.US,D,20210723,000000,64.42,64.8625,63.49,64.57,124134,0
+SPXC.US,D,20210726,000000,64.91,65.85,64.81,64.91,95962,0
+SPXC.US,D,20210727,000000,64.22,65.339,64,64.71,57293,0
+SPXC.US,D,20210728,000000,65.3,65.67,64.01,64.72,86379,0
+SPXC.US,D,20210729,000000,65.58,66.6,65.23,66.36,65270,0
+SPXC.US,D,20210730,000000,66.32,66.79,65.63,66.66,115157,0
+SPXC.US,D,20210802,000000,67.1,67.66,65.16,65.31,124684,0
+SPXC.US,D,20210803,000000,65.9,66,65.2,65.5,300306,0
+SPXC.US,D,20210804,000000,64.65,65.21,64.15,64.28,98771,0
+SPXC.US,D,20210805,000000,64.34,65.05,64.185,64.95,115223,0
+SPXC.US,D,20210806,000000,64.62,65.375,64,65,149312,0
+SPXC.US,D,20210809,000000,64.57,64.57,63.29,63.35,157869,0
+SPXC.US,D,20210810,000000,63.35,64.045,62.54,64,109778,0
+SPXC.US,D,20210811,000000,64,64.73,63.76,64.61,163988,0
+SPXC.US,D,20210812,000000,64.97,65.44,64.185,64.79,119132,0
+SPXC.US,D,20210813,000000,64.99,65.25,64,64.13,79026,0
+SPXC.US,D,20210816,000000,63.65,64.11,63.06,63.61,147851,0
+SPXC.US,D,20210817,000000,62.94,62.94,60.94,61.76,152555,0
+SPXC.US,D,20210818,000000,61.6,62.525,61.6,61.74,164208,0
+SPXC.US,D,20210819,000000,61.08,61.83,60.57,61.46,137022,0
+SPXC.US,D,20210820,000000,61.61,62.625,61.35,62.35,102232,0
+SPXC.US,D,20210823,000000,63,63.045,62.2,62.48,56194,0
+SPXC.US,D,20210824,000000,62.86,63.5,62.55,63.24,63502,0
+SPXC.US,D,20210825,000000,63.17,64.13,63.04,63.47,65357,0
+SPXC.US,D,20210826,000000,63.56,63.56,62.01,62.03,81901,0
+SPXC.US,D,20210827,000000,62.45,63.97,62.45,63.68,215201,0
+SPXC.US,D,20210830,000000,64.05,64.05,62.84,62.97,87901,0
+SPXC.US,D,20210831,000000,62.97,62.99,62.31,62.48,76085,0
+SPXC.US,D,20210901,000000,62.73,62.73,61.19,61.83,71029,0
+SPXC.US,D,20210902,000000,62.35,62.35,61.56,61.74,72209,0
+SPXC.US,D,20210903,000000,61.45,61.88,60.37,61.25,192656,0
+SPXC.US,D,20210907,000000,61,61,59.86,60.33,93818,0
+SPXC.US,D,20210908,000000,59.88,60.39,59.48,59.81,156346,0
+SPXC.US,D,20210909,000000,59.97,59.97,58.77,58.88,100930,0
+SPXC.US,D,20210910,000000,59.2,59.2,58.02,58.09,85655,0
+SPXC.US,D,20210913,000000,58.47,58.53,57.27,57.8,99192,0
+SPXC.US,D,20210914,000000,57.91,58.005,56.33,56.65,215112,0
+SPXC.US,D,20210915,000000,56.73,56.7816,55.75,56.4,198079,0
+SPXC.US,D,20210916,000000,56.61,56.61,54.74,55.14,136537,0
+SPXC.US,D,20210917,000000,55.1,55.1,53.75,54.46,603434,0
+SPXC.US,D,20210920,000000,53.41,54.25,52.81,54.2,151087,0
+SPXC.US,D,20210921,000000,54.4,54.77,53.34,54.21,150696,0
+SPXC.US,D,20210922,000000,54.62,55.5,54.1504,54.91,118848,0
+SPXC.US,D,20210923,000000,55.15,55.85,54.96,55.18,138096,0
+SPXC.US,D,20210924,000000,54.91,55.16,54.03,54.74,166271,0
+SPXC.US,D,20210927,000000,54.95,55.9,54.54,55.21,114398,0
+SPXC.US,D,20210928,000000,55.13,55.13,53.48,53.56,223870,0
+SPXC.US,D,20210929,000000,53.95,55.18,53.36,54.68,449038,0
+SPXC.US,D,20210930,000000,55.09,55.22,53.39,53.45,282206,0
+SPXC.US,D,20211001,000000,53.88,56.19,53.64,56.06,298949,0
+SPXC.US,D,20211004,000000,55.6,57.15,55.5154,56.49,175972,0
+SPXC.US,D,20211005,000000,56.85,58.31,56.08,57.76,222062,0
+SPXC.US,D,20211006,000000,57.13,57.77,55.6,57.04,164399,0
+SPXC.US,D,20211007,000000,57.56,58.59,57.38,58.45,156225,0
+SPXC.US,D,20211008,000000,58.4,58.92,58.07,58.75,109580,0
+SPXC.US,D,20211011,000000,58.62,59.48,58.59,58.68,98217,0
+SPXC.US,D,20211012,000000,58.8,59,57.75,58.05,150007,0
+SPXC.US,D,20211013,000000,57.99,58.32,57.25,58.09,74046,0
+SPXC.US,D,20211014,000000,58.77,59.65,58.11,59.62,110280,0
+SPXC.US,D,20211015,000000,60.58,60.585,59.3901,59.58,153639,0
+SPXC.US,D,20211018,000000,59.1,60.48,58.88,60.34,128552,0
+SPXC.US,D,20211019,000000,60.72,60.72,59.98,60.46,108068,0
+SPXC.US,D,20211020,000000,60.65,61.49,60.37,61.32,64059,0
+SPXC.US,D,20211021,000000,61.07,61.49,59.9427,61.47,106659,0
+SPXC.US,D,20211022,000000,61.49,61.87,60.4901,60.75,67324,0
+SPXC.US,D,20211025,000000,60.55,60.81,59.91,60.29,102485,0
+SPXC.US,D,20211026,000000,60.63,61.17,59.88,59.92,163412,0
+SPXC.US,D,20211027,000000,59.92,60.11,58.44,58.47,76838,0
+SPXC.US,D,20211028,000000,58.63,59.26,58.4,58.45,136016,0
+SPXC.US,D,20211029,000000,58.38,59.015,57.76,58.09,170351,0
+SPXC.US,D,20211101,000000,58.25,60.2,58.04,60.19,227719,0
+SPXC.US,D,20211102,000000,60.3,61.57,60.05,61.57,91897,0
+SPXC.US,D,20211103,000000,61.12,62.96,60.82,62.09,163469,0
+SPXC.US,D,20211104,000000,57.01,62.295,56.2,62.14,325895,0
+SPXC.US,D,20211105,000000,62.76,66.46,61.97,66.29,242293,0
+SPXC.US,D,20211108,000000,67.17,67.46,66.25,66.7,143781,0
+SPXC.US,D,20211109,000000,66.49,68.08,66.34,67.93,109494,0
+SPXC.US,D,20211110,000000,68.02,68.24,66.94,67.67,100329,0
+SPXC.US,D,20211111,000000,67.61,68,65.34,65.56,184594,0
+SPXC.US,D,20211112,000000,66.15,66.715,65.65,65.69,71094,0
+SPXC.US,D,20211115,000000,66.95,67.16,64.72,65.22,258029,0
+SPXC.US,D,20211116,000000,65.22,65.93,64.28,64.63,124908,0
+SPXC.US,D,20211117,000000,64.34,64.34,62.98,63.77,180281,0
+SPXC.US,D,20211118,000000,64.28,64.67,63.1,64.61,159931,0
+SPXC.US,D,20211119,000000,64.43,65.23,63.84,63.85,111071,0
+SPXC.US,D,20211122,000000,64.48,65.2,63.92,64.17,115331,0
+SPXC.US,D,20211123,000000,64.15,64.675,63.36,64.62,147191,0
+SPXC.US,D,20211124,000000,64.12,64.61,63.6,63.94,49683,0
+SPXC.US,D,20211126,000000,61.9,62.79,59.73,60.46,83118,0
+SPXC.US,D,20211129,000000,61.77,61.77,59.78,61.04,145775,0
+SPXC.US,D,20211130,000000,60.1,60.23,57.69,58.15,194886,0
+SPXC.US,D,20211201,000000,59.94,60.69,58.17,58.2,118350,0
+SPXC.US,D,20211202,000000,58.5,60.87,58.5,60.45,106782,0
+SPXC.US,D,20211203,000000,60.84,60.981,58.68,59.39,105842,0
+SPXC.US,D,20211206,000000,60.45,61.61,60.17,60.81,129727,0
+SPXC.US,D,20211207,000000,61.73,62.14,60.99,61.18,76628,0
+SPXC.US,D,20211208,000000,61.56,61.56,60.52,61.2,96314,0
+SPXC.US,D,20211209,000000,60.68,60.68,59.45,59.61,105941,0
+SPXC.US,D,20211210,000000,60.46,60.46,58.95,59.84,124460,0
+SPXC.US,D,20211213,000000,59.84,60.34,59.74,59.79,101479,0
+SPXC.US,D,20211214,000000,59.46,60.5,58.83,58.94,114785,0
+SPXC.US,D,20211215,000000,59.04,59.54,58.4,58.88,302489,0
+SPXC.US,D,20211216,000000,59.49,59.585,57.3282,58.02,193130,0
+SPXC.US,D,20211217,000000,57.6,57.92,56.0775,56.73,788654,0
+SPXC.US,D,20211220,000000,55.89,55.895,53.61,54.77,293301,0
+SPXC.US,D,20211221,000000,55.8,58.03,55.27,57.99,235291,0
+SPXC.US,D,20211222,000000,57.84,58.65,57.535,57.99,167436,0
+SPXC.US,D,20211223,000000,58.18,58.5,57.82,57.87,73158,0
+SPXC.US,D,20211227,000000,57.94,59.07,57.48,58.82,155498,0
+SPXC.US,D,20211228,000000,58.59,59.605,58.59,59.31,227290,0
+SPXC.US,D,20211229,000000,59.25,59.97,58.62,59.91,89872,0
+SPXC.US,D,20211230,000000,59.81,60.39,59.1,59.23,113157,0
+SPXC.US,D,20211231,000000,59.37,59.93,58.33,59.68,100003,0
+SPXC.US,D,20220103,000000,59.62,60.535,58.24,58.91,166565,0
+SPXC.US,D,20220104,000000,58.73,59.835,58.73,59.27,99011,0
+SPXC.US,D,20220105,000000,59.36,60.36,58.37,58.45,125113,0
+SPXC.US,D,20220106,000000,58.35,59.1,58,58.37,137612,0
+SPXC.US,D,20220107,000000,58.17,58.415,56.88,56.95,119660,0
+SPXC.US,D,20220110,000000,56.68,57.06,55.82,56.71,130819,0
+SPXC.US,D,20220111,000000,56.63,57.67,55.72,57.03,80416,0
+SPXC.US,D,20220112,000000,56.99,57.385,56.15,56.29,125818,0
+SPXC.US,D,20220113,000000,56.79,57.755,56.39,56.58,81250,0
+SPXC.US,D,20220114,000000,55.69,56.565,55.435,56.46,83535,0
+SPXC.US,D,20220118,000000,55.66,56.28,54.35,54.42,110122,0
+SPXC.US,D,20220119,000000,54.63,55,53.25,53.39,127891,0
+SPXC.US,D,20220120,000000,53.8,54.62,51.8,51.85,175082,0
+SPXC.US,D,20220121,000000,51.68,53.65,50.985,51.92,261879,0
+SPXC.US,D,20220124,000000,51.11,53.41,50.08,53.16,219583,0
+SPXC.US,D,20220125,000000,52.44,53.86,50.73,51.98,201184,0
+SPXC.US,D,20220126,000000,52.78,53.42,49.92,50.59,202665,0
+SPXC.US,D,20220127,000000,50.93,51.68,49.45,49.72,328376,0
+SPXC.US,D,20220128,000000,49.75,49.98,48.21,49.93,153832,0
+SPXC.US,D,20220131,000000,49.56,52.29,49.445,52.18,268084,0
+SPXC.US,D,20220201,000000,52.2,52.57,50.8775,52.44,257330,0
+SPXC.US,D,20220202,000000,52.38,52.8,51.4,51.97,162923,0
+SPXC.US,D,20220203,000000,51.52,52.55,50.7,50.82,88527,0
+SPXC.US,D,20220204,000000,50.36,50.79,49.1653,50.42,97529,0
+SPXC.US,D,20220207,000000,50.3,51.09,49.88,50.03,90790,0
+SPXC.US,D,20220208,000000,50.34,51.18,50.34,51.02,122391,0
+SPXC.US,D,20220209,000000,51.75,52.73,51.48,51.81,110823,0
+SPXC.US,D,20220210,000000,50.67,52,50.63,50.97,145724,0
+SPXC.US,D,20220211,000000,51.16,51.495,49.67,50.78,173994,0
+SPXC.US,D,20220214,000000,51.1,51.87,50.53,51.44,188303,0
+SPXC.US,D,20220215,000000,51.98,52.995,51.95,52.54,104128,0
+SPXC.US,D,20220216,000000,52.23,54.35,52.23,53.67,149246,0
+SPXC.US,D,20220217,000000,53.43,53.43,52.52,52.71,117221,0
+SPXC.US,D,20220218,000000,52.61,53.07,51.72,52.01,109594,0
+SPXC.US,D,20220222,000000,51.53,52.45,50.94,51.65,177436,0
+SPXC.US,D,20220223,000000,51.95,52.405,50.18,50.33,103447,0
+SPXC.US,D,20220224,000000,47.5,49.76,47.05,49.48,262209,0
+SPXC.US,D,20220225,000000,49.75,51.53,49.75,50.53,185193,0
+SPXC.US,D,20220228,000000,49.84,51.48,49.1728,50.7,228853,0
+SPXC.US,D,20220301,000000,50.76,50.76,48.55,48.97,292310,0
+SPXC.US,D,20220302,000000,49.68,50.77,49.55,50.41,111237,0
+SPXC.US,D,20220303,000000,50.86,50.88,49.39,50.03,98485,0
+SPXC.US,D,20220304,000000,49.3,49.61,48.65,48.97,99763,0
+SPXC.US,D,20220307,000000,49.22,49.29,47.85,47.98,116446,0
+SPXC.US,D,20220308,000000,47.93,49.35,47.63,48.12,82162,0
+SPXC.US,D,20220309,000000,49.19,50.54,49.14,50.24,120224,0
+SPXC.US,D,20220310,000000,49.16,49.38,48.16,48.99,148910,0
+SPXC.US,D,20220311,000000,49.27,49.7599,48.26,48.51,162074,0
+SPXC.US,D,20220314,000000,48.92,49.53,48.29,48.87,103476,0
+SPXC.US,D,20220315,000000,48.98,49.4,48.213,49.14,116789,0
+SPXC.US,D,20220316,000000,49.72,50.63,48.94,50.15,121550,0
+SPXC.US,D,20220317,000000,49.84,50.87,49.46,50.62,65889,0
+SPXC.US,D,20220318,000000,50.65,51.27,50.145,51.25,258927,0
+SPXC.US,D,20220321,000000,51.2,51.26,50.15,50.67,83349,0
+SPXC.US,D,20220322,000000,51.1,51.61,49.879,50,97225,0
+SPXC.US,D,20220323,000000,49.7,49.7,48.37,48.55,88376,0
+SPXC.US,D,20220324,000000,48.65,48.65,47.71,48.06,85840,0
+SPXC.US,D,20220325,000000,48.2,48.95,47.84,48.91,157172,0
+SPXC.US,D,20220328,000000,48.98,49.5,48.62,49.23,139904,0
+SPXC.US,D,20220329,000000,49.96,51.45,49.96,51.06,199195,0
+SPXC.US,D,20220330,000000,51.06,51.57,50.825,51,180029,0
+SPXC.US,D,20220331,000000,50.7,51.4059,49.23,49.41,137113,0
+SPXC.US,D,20220401,000000,49.31,50.27,48.92,50.22,190741,0
+SPXC.US,D,20220404,000000,49.99,49.99,47.51,48.1,195950,0
+SPXC.US,D,20220405,000000,47.99,48.57,47.26,47.79,173086,0
+SPXC.US,D,20220406,000000,47.43,48.01,47.25,47.77,222411,0
+SPXC.US,D,20220407,000000,47.75,47.75,46.925,46.97,128789,0
+SPXC.US,D,20220408,000000,46.96,46.98,45.72,45.78,286441,0
+SPXC.US,D,20220411,000000,45.45,46.405,45.18,45.23,169626,0
+SPXC.US,D,20220412,000000,46,46.83,45.19,45.33,108127,0
+SPXC.US,D,20220413,000000,45.44,45.87,45.19,45.25,159480,0
+SPXC.US,D,20220414,000000,45.47,46.59,44.655,44.73,163078,0
+SPXC.US,D,20220418,000000,44.61,45.66,44.61,45.03,150994,0
+SPXC.US,D,20220419,000000,45.3,46.335,45.0556,45.96,122527,0
+SPXC.US,D,20220420,000000,46.58,46.945,46.19,46.29,122440,0
+SPXC.US,D,20220421,000000,46.93,47.48,45.43,45.91,109114,0
+SPXC.US,D,20220422,000000,45.58,46.2,44.54,44.61,92942,0
+SPXC.US,D,20220425,000000,44.16,44.94,43.26,44.77,184106,0
+SPXC.US,D,20220426,000000,44.23,44.71,42.75,42.79,165114,0
+SPXC.US,D,20220427,000000,42.71,43.18,42.34,42.7,126131,0
+SPXC.US,D,20220428,000000,42.97,43.4867,42.01,43.22,85230,0
+SPXC.US,D,20220429,000000,42.88,43.25,41.7,41.9,136107,0
+SPXC.US,D,20220502,000000,42.1,43.58,41.66,43.54,271713,0
+SPXC.US,D,20220503,000000,43.41,44.77,43.09,43.91,187535,0
+SPXC.US,D,20220504,000000,44.06,45.9,43.94,45.55,148324,0
+SPXC.US,D,20220505,000000,45.6,46.38,44.66,45.48,209588,0
+SPXC.US,D,20220506,000000,45.51,45.51,44.15,45.01,220717,0
+SPXC.US,D,20220509,000000,44.45,45.54,44.13,45,221059,0
+SPXC.US,D,20220510,000000,45.48,46.64,44.86,45.12,475585,0
+SPXC.US,D,20220511,000000,44.81,45.81,44.39,44.71,403184,0
+SPXC.US,D,20220512,000000,44.78,46.11,44.44,45.99,223312,0
+SPXC.US,D,20220513,000000,46.34,47.365,45.99,46.36,219971,0
+SPXC.US,D,20220516,000000,45.34,46.51,45.02,46.07,215794,0
+SPXC.US,D,20220517,000000,46.77,48.53,46.75,48.2,198416,0
+SPXC.US,D,20220518,000000,47.48,48.23,47.28,47.43,379711,0
+SPXC.US,D,20220519,000000,47.13,48.1718,46.85,47.05,241400,0
+SPXC.US,D,20220520,000000,47.36,48.195,46.767,48.12,376073,0
+SPXC.US,D,20220523,000000,48.41,48.81,47.52,47.82,205803,0
+SPXC.US,D,20220524,000000,47.65,48.52,47.01,48.4,212246,0
+SPXC.US,D,20220525,000000,48.08,50.06,48.03,49.64,266238,0
+SPXC.US,D,20220526,000000,50.01,50.71,49.69,50.03,201592,0
+SPXC.US,D,20220527,000000,50.5,51.23,50.1,50.62,149018,0
+SPXC.US,D,20220531,000000,50.15,50.62,49.57,50.33,238658,0
+SPXC.US,D,20220601,000000,50.49,51.05,50,50.73,151126,0
+SPXC.US,D,20220602,000000,50.7,52.07,50.59,52.05,238945,0
+SPXC.US,D,20220603,000000,51.73,52.44,51.33,52.01,182145,0
+SPXC.US,D,20220606,000000,52.5,52.96,51.88,52.86,198955,0
+SPXC.US,D,20220607,000000,52.6,53.72,52.33,53.64,147840,0
+SPXC.US,D,20220608,000000,53.28,53.97,52.94,53.58,247833,0
+SPXC.US,D,20220609,000000,53.26,54.37,52.88,53.18,263705,0
+SPXC.US,D,20220610,000000,52.42,52.66,50.75,51.28,346195,0
+SPXC.US,D,20220613,000000,50.17,51.29,49.8,50.12,374289,0
+SPXC.US,D,20220614,000000,50.11,51.16,49.92,50.73,361124,0
+SPXC.US,D,20220615,000000,51.26,51.26,49.96,50.64,311969,0
+SPXC.US,D,20220616,000000,49.93,50.34,48.955,50.25,627701,0
+SPXC.US,D,20220617,000000,51.52,51.94,50.6,51.86,793348,0
+SPXC.US,D,20220621,000000,52.35,52.92,51.67,52.53,338362,0
+SPXC.US,D,20220622,000000,52.01,54.03,51.395,53.3,258051,0
+SPXC.US,D,20220623,000000,53.22,53.77,52.53,53.47,302952,0
+SPXC.US,D,20220624,000000,53.65,55.21,53.65,54.43,1221070,0
+SPXC.US,D,20220627,000000,54.71,54.8,54,54.36,151708,0
+SPXC.US,D,20220628,000000,54.49,54.78,53.69,53.73,189873,0
+SPXC.US,D,20220629,000000,53.39,53.77,50.88,51.03,251821,0
+SPXC.US,D,20220630,000000,50.58,52.88,50.23,52.84,285902,0
+SPXC.US,D,20220701,000000,52.6,53.55,52.32,53.44,134293,0
+SPXC.US,D,20220705,000000,52.63,53.44,51.65,53.11,269220,0
+SPXC.US,D,20220706,000000,52.81,53.83,52.33,53.48,123747,0
+SPXC.US,D,20220707,000000,53.84,54.5,53.215,54.44,233083,0
+SPXC.US,D,20220708,000000,54.3,54.78,53.9,54.45,213027,0
+SPXC.US,D,20220711,000000,54.21,54.63,53.7201,54.01,105409,0
+SPXC.US,D,20220712,000000,53.81,54.49,52.59,52.65,193173,0
+SPXC.US,D,20220713,000000,52.04,52.475,51.43,51.65,107220,0
+SPXC.US,D,20220714,000000,50.89,51.49,49.67,50.22,166660,0
+SPXC.US,D,20220715,000000,51.09,52.02,50.3,51.96,176245,0
+SPXC.US,D,20220718,000000,52.43,52.84,51.68,51.95,138618,0
+SPXC.US,D,20220719,000000,52.62,54.58,52.62,54.38,193330,0
+SPXC.US,D,20220720,000000,54.52,55.67,54.21,55.51,190658,0
+SPXC.US,D,20220721,000000,55.09,56.74,54.19,56.61,157540,0
+SPXC.US,D,20220722,000000,56.81,57.43,55.99,56.6,111843,0
+SPXC.US,D,20220725,000000,56.35,56.9,55.71,56.05,153934,0
+SPXC.US,D,20220726,000000,56.15,57.06,55.61,56.57,154678,0
+SPXC.US,D,20220727,000000,56.67,56.935,56.2,56.5,180374,0
+SPXC.US,D,20220728,000000,56.93,58.44,56.7414,58.38,149438,0
+SPXC.US,D,20220729,000000,58.38,59.46,58.27,59.13,131416,0
+SPXC.US,D,20220801,000000,58.64,59.62,57.99,59.07,236973,0
+SPXC.US,D,20220802,000000,58.98,59.49,58.07,58.77,155416,0
+SPXC.US,D,20220803,000000,59.36,59.53,58.2,58.24,235493,0
+SPXC.US,D,20220804,000000,58.55,58.8,57.28,57.37,197753,0
+SPXC.US,D,20220805,000000,58.12,59.63,56.93,59.55,357304,0
+SPXC.US,D,20220808,000000,60.05,60.88,59.04,59.87,162854,0
+SPXC.US,D,20220809,000000,59.88,59.88,58.27,58.86,171357,0
+SPXC.US,D,20220810,000000,59.9,60.8,59.53,60.53,192827,0
+SPXC.US,D,20220811,000000,61.35,61.51,60.46,60.6,81738,0
+SPXC.US,D,20220812,000000,60.75,62.15,60.4,62.15,90932,0
+SPXC.US,D,20220815,000000,61.65,63.97,61.65,63.96,118660,0
+SPXC.US,D,20220816,000000,63.8,64.1148,62.95,63.4,194187,0
+SPXC.US,D,20220817,000000,62.74,64.04,62.239,63.24,153741,0
+SPXC.US,D,20220818,000000,63.05,63.51,62.93,63.46,114540,0
+SPXC.US,D,20220819,000000,63.08,63.08,61.385,61.74,140049,0
+SPXC.US,D,20220822,000000,61.02,61.4999,59.97,60.62,96549,0
+SPXC.US,D,20220823,000000,60.35,60.67,59.79,59.82,111019,0
+SPXC.US,D,20220824,000000,59.49,61,58.62,60.8,112146,0
+SPXC.US,D,20220825,000000,60.62,62.13,60.42,61.93,146267,0
+SPXC.US,D,20220826,000000,61.84,61.84,58.82,59.06,95677,0
+SPXC.US,D,20220829,000000,58.51,58.796,57.84,58.48,105676,0
+SPXC.US,D,20220830,000000,58.675,58.96,57.025,57.35,130929,0
+SPXC.US,D,20220831,000000,57.36,57.52,56.46,57.06,146942,0
+SPXC.US,D,20220901,000000,56.58,57.31,56.1116,57.28,136180,0
+SPXC.US,D,20220902,000000,57.55,57.88,56.895,57.04,306129,0
+SPXC.US,D,20220906,000000,57.43,57.43,55.945,56.21,186184,0
+SPXC.US,D,20220907,000000,56.19,57.68,56.03,57.66,126108,0
+SPXC.US,D,20220908,000000,57.16,59,56.725,58.89,129423,0
+SPXC.US,D,20220909,000000,59.28,59.95,59.05,59.35,84585,0
+SPXC.US,D,20220912,000000,59.91,60.285,59.53,60.05,96259,0
+SPXC.US,D,20220913,000000,58.78,59.08,57.69,58.08,137063,0
+SPXC.US,D,20220914,000000,57.99,57.99,56.52,57.18,152360,0
+SPXC.US,D,20220915,000000,56.79,57.65,56.71,57.06,133545,0
+SPXC.US,D,20220916,000000,56.37,56.37,54.88,55.84,494588,0
+SPXC.US,D,20220919,000000,55.51,57.53,55.5,57.45,108608,0
+SPXC.US,D,20220920,000000,56.78,56.78,55.52,55.99,94805,0
+SPXC.US,D,20220921,000000,56.84,57.22,55.59,55.93,122835,0
+SPXC.US,D,20220922,000000,55.38,55.39,54.18,54.9,93593,0
+SPXC.US,D,20220923,000000,54.35,54.57,53.44,54.14,123172,0
+SPXC.US,D,20220926,000000,53.7,54.925,53.56,53.79,142672,0
+SPXC.US,D,20220927,000000,54.46,54.845,53.19,53.83,126288,0
+SPXC.US,D,20220928,000000,54.53,56.1,53.97,55.55,167260,0
+SPXC.US,D,20220929,000000,54.84,55.195,54.31,55.16,152596,0
+SPXC.US,D,20220930,000000,55.44,57.36,54.73,55.22,430556,0
+SPXC.US,D,20221003,000000,55.87,56.69,55.48,56.08,138079,0
+SPXC.US,D,20221004,000000,56.85,59.22,56.85,59.16,148152,0
+SPXC.US,D,20221005,000000,58.12,59.53,58.06,59.25,116665,0
+SPXC.US,D,20221006,000000,59.13,60.06,59.13,59.94,133252,0
+SPXC.US,D,20221007,000000,59.34,59.34,57.82,58.27,109707,0
+SPXC.US,D,20221010,000000,58.7,58.995,57.08,57.53,173505,0
+SPXC.US,D,20221011,000000,57.66,58.785,56.82,58.42,195739,0
+SPXC.US,D,20221012,000000,58.11,58.66,56.99,57.07,104614,0
+SPXC.US,D,20221013,000000,56.1,59.45,55.91,59.25,118074,0
+SPXC.US,D,20221014,000000,59.07,59.49,57.21,57.4,117217,0
+SPXC.US,D,20221017,000000,58.46,60.82,58.46,60.59,230539,0
+SPXC.US,D,20221018,000000,61.99,63.19,61.845,62.21,243376,0
+SPXC.US,D,20221019,000000,61.38,62.55,61.38,62.36,161100,0
+SPXC.US,D,20221020,000000,62,63,60.07,60.82,153637,0
+SPXC.US,D,20221021,000000,61.41,63.85,60.765,63.68,179002,0
+SPXC.US,D,20221024,000000,64.14,65.39,64.02,64.81,192667,0
+SPXC.US,D,20221025,000000,64.31,64.95,63.08,63.12,195467,0
+SPXC.US,D,20221026,000000,63.01,64.09,62.3703,62.57,353904,0
+SPXC.US,D,20221027,000000,63.46,65.17,63.18,64.75,231194,0
+SPXC.US,D,20221028,000000,65.5,67.85,64.54,67.67,283713,0
+SPXC.US,D,20221031,000000,67.57,67.6,65.84,65.84,259997,0
+SPXC.US,D,20221101,000000,66.01,66.25,64.75,65.63,249138,0
+SPXC.US,D,20221102,000000,65.43,66.13,62.88,63.16,222767,0
+SPXC.US,D,20221103,000000,62.26,64.26,61.49,63.56,128071,0
+SPXC.US,D,20221104,000000,65.9,68.7,64.94,67.05,394813,0
+SPXC.US,D,20221107,000000,67.4,70.195,66.29,69.98,225730,0
+SPXC.US,D,20221108,000000,70.59,70.95,68.58,69.44,233832,0
+SPXC.US,D,20221109,000000,68.81,70.74,68.17,70.13,266482,0
+SPXC.US,D,20221110,000000,72.24,73.36,72.085,73.08,235842,0
+SPXC.US,D,20221111,000000,72.84,75.25,72.45,72.51,225917,0
+SPXC.US,D,20221114,000000,71.63,72,70.49,70.64,206640,0
+SPXC.US,D,20221115,000000,71.01,72.01,70.27,71.17,282245,0
+SPXC.US,D,20221116,000000,70.97,71.555,69.97,70.63,237343,0
+SPXC.US,D,20221117,000000,69.59,70.73,68.86,69.86,212778,0
+SPXC.US,D,20221118,000000,71.17,71.55,70.59,70.84,144664,0
+SPXC.US,D,20221121,000000,70.91,71.51,70.69,70.77,143623,0
+SPXC.US,D,20221122,000000,71.14,71.14,69.96,70.24,127186,0
+SPXC.US,D,20221123,000000,70.05,71.11,69.91,70.68,108167,0
+SPXC.US,D,20221125,000000,70.81,71.28,70.54,70.8,35710,0
+SPXC.US,D,20221128,000000,70.42,70.42,67.32,67.57,174159,0
+SPXC.US,D,20221129,000000,67.45,68.72,66.65,66.67,162786,0
+SPXC.US,D,20221130,000000,66.69,67.02,66,66.9,538329,0
+SPXC.US,D,20221201,000000,67.14,67.87,65.92,67.81,196062,0
+SPXC.US,D,20221202,000000,67.05,69.875,67.05,69.49,136322,0
+SPXC.US,D,20221205,000000,68.76,69.36,67,67.23,312054,0
+SPXC.US,D,20221206,000000,67.57,67.57,65.5,66.01,178369,0
+SPXC.US,D,20221207,000000,66.16,66.86,65.56,66.19,112295,0
+SPXC.US,D,20221208,000000,66.66,67.56,66.11,67.44,175606,0
+SPXC.US,D,20221209,000000,67.18,67.71,66.34,66.35,144316,0
+SPXC.US,D,20221212,000000,66.54,66.92,65.91,66.9,245402,0
+SPXC.US,D,20221213,000000,69.08,69.18,67.3,67.37,209022,0
+SPXC.US,D,20221214,000000,67.3,68.7471,66.88,67.3,141494,0
+SPXC.US,D,20221215,000000,66.5,66.5,64.211,64.42,171056,0
+SPXC.US,D,20221216,000000,63.74,64.21,63.01,63.99,628810,0
+SPXC.US,D,20221219,000000,64.13,65.51,63.92,64.69,169320,0
+SPXC.US,D,20221220,000000,64.91,65.72,64.44,64.97,173734,0
+SPXC.US,D,20221221,000000,65.6,67.725,65.06,67.19,159797,0
+SPXC.US,D,20221222,000000,66.35,66.45,64.15,65.1,128231,0
+SPXC.US,D,20221223,000000,64.92,65.91,64.57,65.3,77324,0
+SPXC.US,D,20221227,000000,65.29,66.395,65.15,65.9,65527,0
+SPXC.US,D,20221228,000000,65.93,66.67,64.91,64.92,73138,0
+SPXC.US,D,20221229,000000,65.68,67.12,65.68,66.86,98026,0
+SPXC.US,D,20221230,000000,66.16,66.7,65.025,65.65,118923,0
+SPXC.US,D,20230103,000000,66.07,66.52,65.45,66.5,130958,0
+SPXC.US,D,20230104,000000,67,67.63,66.17,66.26,135961,0
+SPXC.US,D,20230105,000000,66.15,66.49,65.33,65.74,95073,0
+SPXC.US,D,20230106,000000,66.39,68.36,66.19,67.93,102036,0
+SPXC.US,D,20230109,000000,68.5,69.07,67.405,67.99,145782,0
+SPXC.US,D,20230110,000000,67.64,69.695,67.64,69.3,133445,0
+SPXC.US,D,20230111,000000,69.41,69.99,68.86,69.87,119619,0
+SPXC.US,D,20230112,000000,70.44,70.95,69.7063,70.93,123030,0
+SPXC.US,D,20230113,000000,70.32,73.14,70.32,73,155175,0
+SPXC.US,D,20230117,000000,73.01,73.41,71.15,71.25,121395,0
+SPXC.US,D,20230118,000000,71.18,72,69.84,70.13,117223,0
+SPXC.US,D,20230119,000000,70.15,70.57,68.92,69.74,145693,0
+SPXC.US,D,20230120,000000,70.33,71.2,69.77,70.76,194510,0
+SPXC.US,D,20230123,000000,70.63,71.67,70.55,71.39,91501,0
+SPXC.US,D,20230124,000000,70.91,72.7299,70.855,72.32,145542,0
+SPXC.US,D,20230125,000000,71.8,72.3,71.13,71.32,102004,0
+SPXC.US,D,20230126,000000,71.75,72.822,70.25,71.84,82234,0
+SPXC.US,D,20230127,000000,71.59,73.16,71.35,72.77,141094,0
+SPXC.US,D,20230130,000000,72.26,73.61,72.08,72.09,150737,0
+SPXC.US,D,20230131,000000,72.52,75.1,72.52,75.01,230523,0
+SPXC.US,D,20230201,000000,74.43,76.6934,73.89,75.44,192278,0
+SPXC.US,D,20230202,000000,76,77.36,75.85,77.2,136661,0
+SPXC.US,D,20230203,000000,76.59,78.3,76.38,76.71,162240,0
+SPXC.US,D,20230206,000000,76.2,76.465,75.15,75.98,118676,0
+SPXC.US,D,20230207,000000,75.41,75.625,73.99,74.88,135463,0
+SPXC.US,D,20230208,000000,74.51,75.095,74.005,74.39,89851,0
+SPXC.US,D,20230209,000000,75.11,75.5,72.38,72.87,139825,0
+SPXC.US,D,20230210,000000,72.59,73.79,72.42,73.28,84058,0
+SPXC.US,D,20230213,000000,73.5,74.3755,73.0043,74.04,152522,0
+SPXC.US,D,20230214,000000,73.51,74.35,72.21,72.43,323845,0
+SPXC.US,D,20230215,000000,71.93,72.22,70.11,72.16,421535,0
+SPXC.US,D,20230216,000000,71.28,73.66,71.185,72.22,231864,0
+SPXC.US,D,20230217,000000,72.65,73.61,72.45,73.56,198928,0
+SPXC.US,D,20230221,000000,73.1,73.96,71.585,71.75,252399,0
+SPXC.US,D,20230222,000000,72,73.03,71.48,72.39,191329,0
+SPXC.US,D,20230223,000000,72.51,73.6023,71.97,73.33,212814,0
+SPXC.US,D,20230224,000000,72.41,74.18,70.48,71.84,332077,0
+SPXC.US,D,20230227,000000,72.67,73.09,70.44,70.59,265620,0
+SPXC.US,D,20230228,000000,70.56,71.47,70.27,70.44,359030,0
+SPXC.US,D,20230301,000000,70.4,72.31,70.4,71.93,151748,0
+SPXC.US,D,20230302,000000,71.36,72.73,70.95,72.47,126517,0
+SPXC.US,D,20230303,000000,72.89,73.8868,71.78,73.18,163984,0
+SPXC.US,D,20230306,000000,72.92,72.95,70.33,70.83,200961,0
+SPXC.US,D,20230307,000000,71.03,71.495,70.04,70.79,229934,0
+SPXC.US,D,20230308,000000,71.16,71.8,70.66,70.95,120041,0
+SPXC.US,D,20230309,000000,71.3,71.3,69.42,69.67,116329,0
+SPXC.US,D,20230310,000000,69.47,69.47,66.835,67.88,287933,0
+SPXC.US,D,20230313,000000,66.6,67.04,65.64,66.06,177354,0
+SPXC.US,D,20230314,000000,68.2,69.63,67.63,69.57,260752,0
+SPXC.US,D,20230315,000000,67.41,67.525,66,66.6,316379,0
+SPXC.US,D,20230316,000000,65.62,69.285,65.35,68.87,248602,0
+SPXC.US,D,20230317,000000,68.27,68.27,65.81,66.3,676413,0
+SPXC.US,D,20230320,000000,67.08,69.12,67.08,68.34,188407,0
+SPXC.US,D,20230321,000000,69.67,70.78,69.605,70.06,199587,0
+SPXC.US,D,20230322,000000,70.2,70.3025,67.88,68,179454,0
+SPXC.US,D,20230323,000000,68.22,69.37,66.42,67.42,179676,0
+SPXC.US,D,20230324,000000,66.42,67.37,65.795,66.77,182591,0
+SPXC.US,D,20230327,000000,67.92,68.78,67.285,67.76,150198,0
+SPXC.US,D,20230328,000000,67.58,69.5,67.58,69.46,156871,0
+SPXC.US,D,20230329,000000,70.17,70.509,69.35,70.39,159165,0
+SPXC.US,D,20230330,000000,70.87,71.44,69.77,70.15,153227,0
+SPXC.US,D,20230331,000000,70.7,71.09,69.7225,70.58,382786,0
+SPXC.US,D,20230403,000000,70.44,72.67,70.44,71.6,235401,0
+SPXC.US,D,20230404,000000,72.31,72.405,67.595,68.36,209993,0
+SPXC.US,D,20230405,000000,67.77,67.77,66.61,67.13,137956,0
+SPXC.US,D,20230406,000000,67.32,67.32,66.33,66.75,114159,0
+SPXC.US,D,20230410,000000,66.42,67.99,66.42,67.54,191246,0
+SPXC.US,D,20230411,000000,68.02,68.625,67.175,67.3,179459,0
+SPXC.US,D,20230412,000000,67.88,68.5,67.36,67.77,176858,0
+SPXC.US,D,20230413,000000,67.84,67.99,66.24,67.45,251542,0
+SPXC.US,D,20230414,000000,67.51,68.44,66.64,66.81,149844,0
+SPXC.US,D,20230417,000000,67.6,67.8,66.49,66.83,156912,0
+SPXC.US,D,20230418,000000,67.35,67.53,66.02,66.29,160167,0
+SPXC.US,D,20230419,000000,66.25,66.95,65.955,66.4,306798,0
+SPXC.US,D,20230420,000000,65.87,67.15,65.87,66.99,244256,0
+SPXC.US,D,20230421,000000,67.23,67.35,66.17,66.26,166209,0
+SPXC.US,D,20230424,000000,66.42,67.32,65.8,66.03,145992,0
+SPXC.US,D,20230425,000000,65.38,66.175,65.1,65.16,148056,0
+SPXC.US,D,20230426,000000,64.31,64.615,62.49,62.86,187637,0
+SPXC.US,D,20230427,000000,63.31,64.31,63,64.25,220400,0
+SPXC.US,D,20230428,000000,63.88,65,63.62,63.68,228951,0
+SPXC.US,D,20230501,000000,64.18,66.045,63.681,64.58,335007,0
+SPXC.US,D,20230502,000000,64.45,65.06,62.86,64.28,264641,0
+SPXC.US,D,20230503,000000,64.47,64.95,62.33,62.39,306205,0
+SPXC.US,D,20230504,000000,62.2,62.53,61.09,61.68,227099,0
+SPXC.US,D,20230505,000000,69.92,75.34,68.755,74.1,814167,0
+SPXC.US,D,20230508,000000,74.65,74.89,70.84,71.85,405281,0
+SPXC.US,D,20230509,000000,71.46,73.975,71.33,73.48,379574,0
+SPXC.US,D,20230510,000000,74.28,74.45,71.57,72.96,223713,0
+SPXC.US,D,20230511,000000,72.34,73.28,71.6,72.75,173846,0
+SPXC.US,D,20230512,000000,72.93,74.82,72.26,72.81,217350,0
+SPXC.US,D,20230515,000000,73,74.42,72.59,73.18,213869,0
+SPXC.US,D,20230516,000000,72.55,72.84,71.89,71.92,149965,0
+SPXC.US,D,20230517,000000,75.7,77.7856,74.56,76.85,444764,0
+SPXC.US,D,20230518,000000,76.48,78.918,76.465,78.54,266127,0
+SPXC.US,D,20230519,000000,80,80,78,78.77,238188,0
+SPXC.US,D,20230522,000000,78.53,79.595,77.66,78.05,204104,0
+SPXC.US,D,20230523,000000,77.45,78.78,76.77,77.16,181301,0
+SPXC.US,D,20230524,000000,76.75,76.85,75.54,75.69,176763,0
+SPXC.US,D,20230525,000000,75.88,76.73,75.61,76.72,134781,0
+SPXC.US,D,20230526,000000,76.58,77.66,76.08,76.58,138596,0
+SPXC.US,D,20230530,000000,76.6,77.4,76.23,77.03,202278,0
+SPXC.US,D,20230531,000000,76.92,77.27,75.91,76.36,401396,0
+SPXC.US,D,20230601,000000,76.34,77.32,75.75,77.32,231050,0
+SPXC.US,D,20230602,000000,78.86,82.46,78.74,82.1,353173,0
+SPXC.US,D,20230605,000000,81.18,81.18,78,80.77,244589,0
+SPXC.US,D,20230606,000000,81.09,83.99,81.09,83.32,307407,0
+SPXC.US,D,20230607,000000,83.74,85.49,83.74,85.2,229958,0
+SPXC.US,D,20230608,000000,84.84,85.505,83.7,83.91,261359,0
+SPXC.US,D,20230609,000000,84.17,84.59,83.2,84.58,145301,0
+SPXC.US,D,20230612,000000,84.99,85.4699,84.07,84.09,236176,0
+SPXC.US,D,20230613,000000,84.24,85.61,84.24,84.96,362643,0
+SPXC.US,D,20230614,000000,85.42,85.45,82.21,82.53,240833,0
+SPXC.US,D,20230615,000000,82.53,82.88,81.93,82.5,288230,0
+SPXC.US,D,20230616,000000,84,84.65,82.53,83.49,663517,0
+SPXC.US,D,20230620,000000,83.19,84.57,82.57,83.53,141181,0
+SPXC.US,D,20230621,000000,83.26,84.33,83.005,83.39,133885,0
+SPXC.US,D,20230622,000000,83.05,83.08,81.93,82.46,203426,0
+SPXC.US,D,20230623,000000,81.41,82.91,81,81.88,1468070,0
+SPXC.US,D,20230626,000000,81.51,83.21,81.51,81.78,194578,0
+SPXC.US,D,20230627,000000,82.21,83.51,82.21,83.18,147696,0
+SPXC.US,D,20230628,000000,83.18,83.855,82.92,83.47,144865,0
+SPXC.US,D,20230629,000000,83.42,84.48,83,84.01,246567,0
+SPXC.US,D,20230630,000000,84.93,85.67,83.82,84.97,217633,0
+SPXC.US,D,20230703,000000,84.54,85.85,84.21,85.15,73177,0
+SPXC.US,D,20230705,000000,82.63,82.965,79.12,79.17,335580,0
+SPXC.US,D,20230706,000000,78.71,79.3574,77.8,78.59,189815,0
+SPXC.US,D,20230707,000000,78.71,80.235,78.67,79.5,167253,0
+SPXC.US,D,20230710,000000,79.27,80.71,79.27,80.56,229779,0
+SPXC.US,D,20230711,000000,80.69,81.24,79.45,79.65,174737,0
+SPXC.US,D,20230712,000000,80.8,80.83,79.53,79.76,163888,0
+SPXC.US,D,20230713,000000,79.26,80.63,79.26,80.53,261648,0
+SPXC.US,D,20230714,000000,80.54,81.265,79.505,80.37,168743,0
+SPXC.US,D,20230717,000000,80.42,81.94,80.42,81.55,209570,0
+SPXC.US,D,20230718,000000,81.6,82.2,81.1,81.96,150172,0
+SPXC.US,D,20230719,000000,81.76,82.025,79.79,81.75,206337,0
+SPXC.US,D,20230720,000000,82.13,82.13,80.37,81.28,128495,0
+SPXC.US,D,20230721,000000,82,82.4,81.3,81.71,273782,0
+SPXC.US,D,20230724,000000,81.71,82.4,81.05,81.83,175727,0
+SPXC.US,D,20230725,000000,81.13,82.23,81.13,81.66,173161,0
+SPXC.US,D,20230726,000000,81.66,82.74,81.38,82.51,269425,0
+SPXC.US,D,20230727,000000,83.25,83.78,82.57,83.53,148376,0
+SPXC.US,D,20230728,000000,84.4,84.85,82.85,82.86,235835,0
+SPXC.US,D,20230731,000000,83.02,85.08,83.02,84.61,145422,0
+SPXC.US,D,20230801,000000,84.25,85.05,83.7,84.29,145430,0
+SPXC.US,D,20230802,000000,83.11,83.805,82.75,83,146160,0
+SPXC.US,D,20230803,000000,88.76,91.935,87.61,88.6,399487,0
+SPXC.US,D,20230804,000000,88.4,88.4,84.51,84.57,418283,0
+SPXC.US,D,20230807,000000,84.64,85.42,82.81,83.64,318732,0
+SPXC.US,D,20230808,000000,82.39,82.9064,80.77,80.77,296778,0
+SPXC.US,D,20230809,000000,80.42,81.11,79.3301,79.89,198322,0
+SPXC.US,D,20230810,000000,79.51,80.395,77.92,79.8,234529,0
+SPXC.US,D,20230811,000000,79.6,79.755,78.3,78.7,175056,0
+SPXC.US,D,20230814,000000,78.1,78.24,76.94,78.08,166658,0
+SPXC.US,D,20230815,000000,78.01,79.7295,77.595,79.35,168058,0
+SPXC.US,D,20230816,000000,78.91,80.785,78.91,80.51,277211,0
+SPXC.US,D,20230817,000000,80.47,80.97,79.71,79.87,290450,0
+SPXC.US,D,20230818,000000,79.06,79.785,78.02,78.25,240000,0
+SPXC.US,D,20230821,000000,78.3,78.94,77.75,78.14,161308,0
+SPXC.US,D,20230822,000000,78.29,80.1,78.29,79.35,140537,0
+SPXC.US,D,20230823,000000,79.33,80.1,78.96,79.59,131761,0
+SPXC.US,D,20230824,000000,79.03,79.8544,77.6,77.83,162719,0
+SPXC.US,D,20230825,000000,78.39,79.42,77.49,78.49,99428,0
+SPXC.US,D,20230828,000000,79.01,79.805,79.01,79.27,72965,0
+SPXC.US,D,20230829,000000,79.05,80,79.05,79.27,109137,0
+SPXC.US,D,20230830,000000,79.52,80.265,79.17,79.7,158213,0
+SPXC.US,D,20230831,000000,80.14,80.3925,78.9,79.02,181244,0
+SPXC.US,D,20230901,000000,80,81,79.61,79.98,154560,0
+SPXC.US,D,20230905,000000,78.94,78.94,76.61,77.15,206550,0
+SPXC.US,D,20230906,000000,77.71,78.37,76.925,77.56,128906,0
+SPXC.US,D,20230907,000000,77.78,78.78,77.07,78.61,146863,0
+SPXC.US,D,20230908,000000,78.28,78.74,77.865,78.27,133061,0
+SPXC.US,D,20230911,000000,79.1,81.01,78.46,80.1,306198,0
+SPXC.US,D,20230912,000000,79.43,80.15,78.99,79.78,151253,0
+SPXC.US,D,20230913,000000,79.45,79.72,78.02,78.55,200785,0
+SPXC.US,D,20230914,000000,79.21,79.9,78.31,79.82,164601,0
+SPXC.US,D,20230915,000000,80.03,80.46,78.345,79.06,653763,0
+SPXC.US,D,20230918,000000,79.4,81.2616,79.22,79.81,160194,0
+SPXC.US,D,20230919,000000,80.37,82.1,80.08,80.92,235798,0
+SPXC.US,D,20230920,000000,81.26,81.34,79.8,79.83,174135,0
+SPXC.US,D,20230921,000000,80.29,80.54,78.95,80.2,178292,0
+SPXC.US,D,20230922,000000,80.27,81.3,80.11,80.13,154482,0
+SPXC.US,D,20230925,000000,79.74,80.91,79.6669,80.47,119425,0
+SPXC.US,D,20230926,000000,80.01,81.01,78.75,78.77,153029,0
+SPXC.US,D,20230927,000000,78.77,81.41,78.77,81.05,134922,0
+SPXC.US,D,20230928,000000,81.18,83.61,81.18,83.07,285441,0
+SPXC.US,D,20230929,000000,83.54,83.54,81.11,81.4,226808,0
+SPXC.US,D,20231002,000000,81.38,81.71,80.32,81.41,212328,0
+SPXC.US,D,20231003,000000,81.03,81.72,80.36,80.41,184785,0
+SPXC.US,D,20231004,000000,80.86,81.8,80.15,80.99,166998,0
+SPXC.US,D,20231005,000000,81.25,81.49,80.2,80.69,165691,0
+SPXC.US,D,20231006,000000,80.32,82.35,80.16,80.81,130154,0
+SPXC.US,D,20231009,000000,80.16,80.96,79.54,80.84,166758,0
+SPXC.US,D,20231010,000000,81.51,82.77,81.24,81.26,143824,0
+SPXC.US,D,20231011,000000,81.31,82.47,81.28,82.46,108119,0
+SPXC.US,D,20231012,000000,82.76,82.76,80.35,80.86,197682,0
+SPXC.US,D,20231013,000000,81.22,81.22,79.63,79.91,130945,0
+SPXC.US,D,20231016,000000,81.04,82.11,80.84,81.4,100658,0
+SPXC.US,D,20231017,000000,80.62,82.225,80.62,81.5,271054,0
+SPXC.US,D,20231018,000000,80.63,80.9995,79.15,79.5,180092,0
+SPXC.US,D,20231019,000000,79.09,79.5,77.84,77.91,193326,0
+SPXC.US,D,20231020,000000,79.6,80.47,78.57,79.1,295684,0
+SPXC.US,D,20231023,000000,79.13,79.65,78.5,78.51,160100,0
+SPXC.US,D,20231024,000000,79.48,79.97,78.11,79.74,491755,0
+SPXC.US,D,20231025,000000,79.62,80.46,78.69,79.73,144759,0
+SPXC.US,D,20231026,000000,80.21,81.53,79.36,79.53,215565,0
+SPXC.US,D,20231027,000000,79.42,79.7864,78.37,78.63,210660,0
+SPXC.US,D,20231030,000000,79.29,79.6,78.88,79.45,114605,0
+SPXC.US,D,20231031,000000,79.45,80.46,78.8701,80.12,178796,0
+SPXC.US,D,20231101,000000,79.81,81.48,78.958,81.01,173314,0
+SPXC.US,D,20231102,000000,81.91,83.36,81.885,83.04,191734,0
+SPXC.US,D,20231103,000000,81.1,83.89,77.9,82.51,364776,0
+SPXC.US,D,20231106,000000,83,85,81.425,84.95,288439,0
+SPXC.US,D,20231107,000000,84.54,84.555,83.2663,84.32,185475,0
+SPXC.US,D,20231108,000000,84.46,84.78,82.83,84.2,147626,0
+SPXC.US,D,20231109,000000,84.42,84.58,83.27,83.37,139953,0
+SPXC.US,D,20231110,000000,83.5,84.26,82.925,83.75,151059,0
+SPXC.US,D,20231113,000000,83.38,85.02,83.15,84.6,122488,0
+SPXC.US,D,20231114,000000,86.56,88.25,86.16,88.2,182835,0
+SPXC.US,D,20231115,000000,88.06,89.285,86.26,86.57,250325,0
+SPXC.US,D,20231116,000000,86.87,86.87,85.96,86.19,85511,0
+SPXC.US,D,20231117,000000,86.86,87.47,86.3,86.97,174629,0
+SPXC.US,D,20231120,000000,87.11,87.33,86.63,86.94,89964,0
+SPXC.US,D,20231121,000000,86.44,86.78,85.31,86.1,98421,0
+SPXC.US,D,20231122,000000,86.76,87.15,85.62,86.01,85217,0
+SPXC.US,D,20231124,000000,86.09,86.87,86.09,86.72,40267,0
+SPXC.US,D,20231127,000000,86.16,86.75,85.9,86.26,98116,0
+SPXC.US,D,20231128,000000,86.38,86.89,84.37,84.45,125501,0
+SPXC.US,D,20231129,000000,85.31,85.48,83.98,84.07,109630,0
+SPXC.US,D,20231130,000000,84.66,85.37,84.62,85.31,117808,0
+SPXC.US,D,20231201,000000,84.74,88.09,84.74,87.54,166206,0
+SPXC.US,D,20231204,000000,87,90.4,86.42,90.36,215213,0
+SPXC.US,D,20231205,000000,90.28,90.28,87.97,88.84,173346,0
+SPXC.US,D,20231206,000000,89.76,90.43,88.23,88.54,128181,0
+SPXC.US,D,20231207,000000,88.42,88.42,87.082,88.23,177684,0
+SPXC.US,D,20231208,000000,88.01,89.34,87.79,88.82,118348,0
+SPXC.US,D,20231211,000000,89.13,89.93,88.87,89.62,110426,0
+SPXC.US,D,20231212,000000,90.06,91.39,89.0851,90.96,156876,0
+SPXC.US,D,20231213,000000,90.47,93.98,90.28,93.01,314085,0
+SPXC.US,D,20231214,000000,94.88,96.01,93.02,96.01,587130,0
+SPXC.US,D,20231215,000000,96.26,96.45,95,95.61,822661,0
+SPXC.US,D,20231218,000000,96.3,97.83,94.28,97.48,300730,0
+SPXC.US,D,20231219,000000,98.47,99.95,97.5,99.93,240109,0
+SPXC.US,D,20231220,000000,100,101.34,98.68,99.03,274242,0
+SPXC.US,D,20231221,000000,99.99,99.99,97.21,98.06,321420,0
+SPXC.US,D,20231222,000000,98.65,101.045,98.64,100.67,197703,0
+SPXC.US,D,20231226,000000,101.07,102.59,100.59,102.58,159457,0
+SPXC.US,D,20231227,000000,103.23,104.155,102.22,102.7,191059,0
+SPXC.US,D,20231228,000000,102.31,103.48,102.025,102.27,119833,0
+SPXC.US,D,20231229,000000,102.05,103.09,100.93,101.01,184724,0
+SPXC.US,D,20240102,000000,99.96,100.89,98.24,99.15,228143,0
+SPXC.US,D,20240103,000000,99.21,99.21,96.38,96.66,216267,0
+SPXC.US,D,20240104,000000,96.91,98.12,96.82,97.05,182035,0
+SPXC.US,D,20240105,000000,96,97.06,95.52,96.72,189182,0
+SPXC.US,D,20240108,000000,96.6,96.86,95.77,96.81,101880,0
+SPXC.US,D,20240109,000000,95.58,97.79,95,97.77,186472,0
+SPXC.US,D,20240110,000000,98.11,98.89,97.69,98.85,119841,0
+SPXC.US,D,20240111,000000,98.49,99.9,97.16,99.83,255190,0
+SPXC.US,D,20240112,000000,101.19,101.86,98.72,99.85,91023,0
+SPXC.US,D,20240116,000000,98.96,99.76,98.07,99.05,119638,0
+SPXC.US,D,20240117,000000,97.55,98.96,97.55,97.9,165994,0
+SPXC.US,D,20240118,000000,98.34,100.34,98.16,99.96,302860,0
+SPXC.US,D,20240119,000000,100.39,100.83,98.46,100.61,187889,0
+SPXC.US,D,20240122,000000,101.54,103.055,101.54,101.99,199511,0
+SPXC.US,D,20240123,000000,102.73,103.26,101.39,102.38,172441,0
+SPXC.US,D,20240124,000000,103.68,103.68,101.68,101.9,110627,0
+SPXC.US,D,20240125,000000,103.51,103.79,101.93,102.54,135384,0
+SPXC.US,D,20240126,000000,103.5,104.2554,102.655,103.28,115071,0
+SPXC.US,D,20240129,000000,102.97,104.01,102.67,103.66,161614,0
+SPXC.US,D,20240130,000000,103.63,104.82,103,104.73,97141,0
+SPXC.US,D,20240131,000000,104.88,104.96,100.59,100.64,254691,0
+SPXC.US,D,20240201,000000,101.57,103.92,100.9345,103.65,199441,0
+SPXC.US,D,20240202,000000,102.14,105.76,102.14,105.57,193413,0
+SPXC.US,D,20240205,000000,104.23,104.4,102.45,103.42,115903,0
+SPXC.US,D,20240206,000000,103.1,105.38,103.1,104.25,101697,0
+SPXC.US,D,20240207,000000,104.34,106.725,103.9501,105.77,141040,0
+SPXC.US,D,20240208,000000,106.66,107.66,106.01,106.63,133467,0
+SPXC.US,D,20240209,000000,106.52,109.11,106.52,108.44,161650,0
+SPXC.US,D,20240212,000000,108.45,109.83,107.9476,108.88,150063,0
+SPXC.US,D,20240213,000000,105.94,107.8,104.62,105.7,209591,0
+SPXC.US,D,20240214,000000,107.15,108.005,106.52,107.56,151172,0
+SPXC.US,D,20240215,000000,108.51,109.83,107.71,109.57,213262,0
+SPXC.US,D,20240216,000000,109.08,111.04,109.07,110.37,187726,0
+SPXC.US,D,20240220,000000,109.91,110.14,107.23,108.51,514284,0
+SPXC.US,D,20240221,000000,108.77,110.29,107.92,109.62,353997,0
+SPXC.US,D,20240222,000000,108.94,112.07,108.94,111.43,301154,0
+SPXC.US,D,20240223,000000,111.33,113.125,103.11,108.62,877541,0
+SPXC.US,D,20240226,000000,109.45,110.5,107.23,109.69,374020,0
+SPXC.US,D,20240227,000000,110.93,114.28,110.615,114.22,541733,0
+SPXC.US,D,20240228,000000,113.34,116.41,112.95,116.4,284595,0
+SPXC.US,D,20240229,000000,117.47,117.47,114.695,117.19,427440,0
+SPXC.US,D,20240301,000000,117,117.065,113.985,114.82,310961,0
+SPXC.US,D,20240304,000000,114.72,116.18,113.8,115.46,207927,0
+SPXC.US,D,20240305,000000,114.78,116.04,112.53,113.49,192555,0
+SPXC.US,D,20240306,000000,114.11,115,113.44,114.16,102847,0
+SPXC.US,D,20240307,000000,115.22,116.81,115.04,116.64,166530,0
+SPXC.US,D,20240308,000000,117.38,118.14,115.01,115.64,133679,0
+SPXC.US,D,20240311,000000,115.03,115.05,113.25,114.2,126869,0
+SPXC.US,D,20240312,000000,114.18,115.78,113.18,115.47,211290,0
+SPXC.US,D,20240313,000000,115.81,117.68,115.32,116.98,186552,0
+SPXC.US,D,20240314,000000,116.54,117.44,115.27,116.3,164600,0
+SPXC.US,D,20240315,000000,115.65,117.72,114.99,116.83,444541,0
+SPXC.US,D,20240318,000000,116.97,118.34,116.44,116.71,176772,0
+SPXC.US,D,20240319,000000,116.78,118.755,116.695,118.1,161952,0
+SPXC.US,D,20240320,000000,117.93,119.69,116.91,118.59,214479,0
+SPXC.US,D,20240321,000000,119.3,122.09,118.95,121.32,217172,0
+SPXC.US,D,20240322,000000,121.28,121.92,119.55,119.62,245425,0
+SPXC.US,D,20240325,000000,120.64,121.8,117.545,117.74,228227,0
+SPXC.US,D,20240326,000000,118.06,121.69,117.925,120.64,320420,0
+SPXC.US,D,20240327,000000,122.27,122.97,120.21,121.42,207447,0
+SPXC.US,D,20240328,000000,121.3,123.4,120.5,123.13,292908,0
+SPXC.US,D,20240401,000000,123.98,123.98,121.05,121.7,168811,0
+SPXC.US,D,20240402,000000,121.14,121.3,118.29,119.11,407295,0
+SPXC.US,D,20240403,000000,118.85,122.2199,118.835,121.27,373747,0
+SPXC.US,D,20240404,000000,122.76,124.81,119.9,120.59,331887,0
+SPXC.US,D,20240405,000000,120.3,122.19,120.03,121.07,293943,0
+SPXC.US,D,20240408,000000,122.19,122.45,120.25,121.29,289649,0
+SPXC.US,D,20240409,000000,121.28,123.05,118.93,122.34,338200,0
+SPXC.US,D,20240410,000000,119.56,123.2,119.09,122.53,357299,0
+SPXC.US,D,20240411,000000,122.6,124.335,122.02,124.29,233771,0
+SPXC.US,D,20240412,000000,122.72,124.3,120.63,120.76,314227,0
+SPXC.US,D,20240415,000000,121.74,122.545,118.33,119.18,207535,0
+SPXC.US,D,20240416,000000,118.48,119.72,117.27,118.75,235225,0
+SPXC.US,D,20240417,000000,119.99,119.99,116.8125,117.5,158927,0
+SPXC.US,D,20240418,000000,118.23,119.85,117.52,117.67,209771,0
+SPXC.US,D,20240419,000000,117.39,118.89,116.0501,116.22,236537,0
+SPXC.US,D,20240422,000000,117.28,118.19,116.06,116.9,162189,0
+SPXC.US,D,20240423,000000,117.16,120.37,117.16,120.36,162804,0
+SPXC.US,D,20240424,000000,120.1,120.94,118.79,119.88,177571,0
+SPXC.US,D,20240425,000000,118.3,120.34,117,119.9,218347,0
+SPXC.US,D,20240426,000000,120.49,122.62,119.27,121.52,171511,0
+SPXC.US,D,20240429,000000,121.97,123.39,121.74,122.55,208966,0
+SPXC.US,D,20240430,000000,123.3,123.81,121.37,121.81,330567,0
+SPXC.US,D,20240501,000000,122,124.86,120.62,121.8,231609,0
+SPXC.US,D,20240502,000000,122.48,123.855,121.47,121.95,312193,0
+SPXC.US,D,20240503,000000,128,132.7915,126.8725,130.94,626305,0
+SPXC.US,D,20240506,000000,131.6,135.905,131.6,134.27,444262,0
+SPXC.US,D,20240507,000000,134,136.485,132.5901,136.16,380457,0
+SPXC.US,D,20240508,000000,136.34,136.44,133.855,133.92,352919,0
+SPXC.US,D,20240509,000000,134.32,139.49,134.3,139.15,249965,0
+SPXC.US,D,20240510,000000,140.22,140.77,138.31,140.46,214265,0
+SPXC.US,D,20240513,000000,142.01,142.36,138.78,139,174034,0
+SPXC.US,D,20240514,000000,140.29,140.7781,138.66,140.4,122679,0
+SPXC.US,D,20240515,000000,141.12,142.195,140.55,141.61,174082,0
+SPXC.US,D,20240516,000000,141.28,141.28,138.42,139.08,161470,0
+SPXC.US,D,20240517,000000,139.6,140.15,138.38,140.12,162661,0
+SPXC.US,D,20240520,000000,141.26,144,141.01,143.78,232928,0
+SPXC.US,D,20240521,000000,142.9,144.35,142.705,144.31,126702,0
+SPXC.US,D,20240522,000000,143.52,144.555,141.645,143.01,195434,0
+SPXC.US,D,20240523,000000,143.12,143.96,141.5,142.48,171006,0
+SPXC.US,D,20240524,000000,143.28,144.73,140.95,144.34,180600,0
+SPXC.US,D,20240528,000000,145.59,145.65,141.66,141.99,124365,0
+SPXC.US,D,20240529,000000,139.97,140.21,137.345,138.12,238487,0
+SPXC.US,D,20240530,000000,138.45,140.7672,138.45,139.19,139660,0
+SPXC.US,D,20240531,000000,140.06,140.07,137.88,139.42,232620,0
+SPXC.US,D,20240603,000000,141.08,141.426,135.3001,136.36,286164,0
+SPXC.US,D,20240604,000000,135.1,135.8836,132.84,133.71,163743,0
+SPXC.US,D,20240605,000000,134.58,138.45,133.177,138.02,161006,0
+SPXC.US,D,20240606,000000,137.67,138.23,132.81,134.15,212962,0
+SPXC.US,D,20240607,000000,133.51,134.075,132.4,132.71,161782,0
+SPXC.US,D,20240610,000000,131.47,132.655,130.41,132.39,179228,0
+SPXC.US,D,20240611,000000,131.68,132.97,131.21,132.26,149179,0
+SPXC.US,D,20240612,000000,135.71,140.525,135.56,139.53,252351,0
+SPXC.US,D,20240613,000000,139.44,140.1,135.34,137.75,168456,0
+SPXC.US,D,20240614,000000,135.08,136.34,132.57,135.07,162850,0
+SPXC.US,D,20240617,000000,133.98,138.92,133.71,138.14,231200,0
+SPXC.US,D,20240618,000000,137.8,140.02,136.6645,139.67,294140,0
+SPXC.US,D,20240620,000000,140,143.78,140,143.59,556090,0
+SPXC.US,D,20240621,000000,143.6,144.42,139.05,144.31,885276,0
+SPXC.US,D,20240624,000000,145.13,146.06,141.725,145.42,500407,0
+SPXC.US,D,20240625,000000,145.42,146.5,142,143.33,303209,0
+SPXC.US,D,20240626,000000,142.61,143.66,140.155,141.37,186622,0
+SPXC.US,D,20240627,000000,142,142.97,140.89,141.16,298561,0
+SPXC.US,D,20240628,000000,141.89,145.33,140.7,142.14,843661,0
+SPXC.US,D,20240701,000000,143.39,143.39,138.92,139.19,229102,0
+SPXC.US,D,20240702,000000,139.15,142.53,138.01,141.61,164864,0
+SPXC.US,D,20240703,000000,142.27,143.38,141.81,143.3,81886,0
+SPXC.US,D,20240705,000000,142.64,143.1,140.22,142.69,152501,0
+SPXC.US,D,20240708,000000,143.38,145.63,142.91,143.84,134550,0
+SPXC.US,D,20240709,000000,143.84,143.99,140.46,140.53,206516,0
+SPXC.US,D,20240710,000000,140.89,146.8,140.89,146.6,174653,0
+SPXC.US,D,20240711,000000,149.24,153.65,146.94,152.52,327134,0
+SPXC.US,D,20240712,000000,154.23,157.75,153.23,153.46,397706,0
+SPXC.US,D,20240715,000000,154.88,159.38,154,158.09,331724,0
+SPXC.US,D,20240716,000000,159.34,164.91,159,164.35,344518,0
+SPXC.US,D,20240717,000000,162.7,164.29,152.955,153.05,440364,0
+SPXC.US,D,20240718,000000,149.5,151.56,142.07,144.73,564432,0
+SPXC.US,D,20240719,000000,144.78,146.95,144.4,145.07,393015,0
+SPXC.US,D,20240722,000000,146.46,150.89,145.0369,150.24,271146,0
+SPXC.US,D,20240723,000000,149.77,155.39,149.07,155.17,308352,0
+SPXC.US,D,20240724,000000,153.47,154.955,147.81,147.96,471882,0
+SPXC.US,D,20240725,000000,149.14,150.63,145.3783,145.73,289404,0
+SPXC.US,D,20240726,000000,150.09,150.765,147.38,149.4,373728,0
+SPXC.US,D,20240729,000000,149.7,151.1399,147.6,148.64,426542,0
+SPXC.US,D,20240730,000000,150.12,151.77,145.28,145.28,246332,0
+SPXC.US,D,20240731,000000,147.23,151.48,146.55,147.54,382430,0
+SPXC.US,D,20240801,000000,147.27,148.62,140.39,143.29,319325,0
+SPXC.US,D,20240802,000000,140,145.36,131.31,144.65,555986,0
+SPXC.US,D,20240805,000000,135.56,142.07,133.9898,141.61,585743,0
+SPXC.US,D,20240806,000000,141.68,146.45,141.19,145.13,355697,0
+SPXC.US,D,20240807,000000,147.28,148.56,139.5201,141.66,248071,0
+SPXC.US,D,20240808,000000,144.2,147.95,142.65,147.85,274496,0
+SPXC.US,D,20240809,000000,148,149.39,146.44,148.98,197379,0
+SPXC.US,D,20240812,000000,149.39,149.5455,145.885,147.7,186549,0
+SPXC.US,D,20240813,000000,148.71,150.21,146.25,149.74,274911,0
+SPXC.US,D,20240814,000000,150.63,151.495,147.24,149.7,200220,0
+SPXC.US,D,20240815,000000,154.33,154.5199,150.16,153.2,157053,0
+SPXC.US,D,20240816,000000,153.1,154.49,151.79,152.33,165222,0
+SPXC.US,D,20240819,000000,152.7,154.21,151.83,154.1,122094,0
+SPXC.US,D,20240820,000000,153.6,154.015,151.08,152.21,139534,0
+SPXC.US,D,20240821,000000,152.95,154.91,152.33,154.91,175167,0
+SPXC.US,D,20240822,000000,154.91,156.179,153.0222,153.77,123613,0
+SPXC.US,D,20240823,000000,155.43,159.42,154.05,157.89,226079,0
+SPXC.US,D,20240826,000000,159.37,160.995,156.905,158.33,244560,0
+SPXC.US,D,20240827,000000,157.45,159.85,156.73,159.1,164813,0
+SPXC.US,D,20240828,000000,160.51,160.5116,157.815,158.31,212776,0
+SPXC.US,D,20240829,000000,159.47,162.23,157.0621,158.85,123002,0
+SPXC.US,D,20240830,000000,159.69,163.38,158.52,163.14,240636,0
+SPXC.US,D,20240903,000000,161.23,161.415,147.84,148.79,302269,0
+SPXC.US,D,20240904,000000,147.81,149.25,145.7901,147.66,253709,0
+SPXC.US,D,20240905,000000,147.15,147.15,143.37,145.79,178807,0
+SPXC.US,D,20240906,000000,145.51,147.29,140.73,140.85,177839,0
+SPXC.US,D,20240909,000000,141.3,144.245,140.58,142.81,230354,0
+SPXC.US,D,20240910,000000,142.81,143.71,140.27,141.86,176588,0
+SPXC.US,D,20240911,000000,141.46,145.47,139.545,144.61,233762,0
+SPXC.US,D,20240912,000000,145.29,148.88,144.02,148.78,204446,0
+SPXC.US,D,20240913,000000,150.31,152.94,149.12,151,197659,0
+SPXC.US,D,20240916,000000,151.17,154.465,150,153.8,218684,0
+SPXC.US,D,20240917,000000,155.27,156.59,152.65,155.07,166457,0
+SPXC.US,D,20240918,000000,154.99,159.6075,153.52,154.85,325652,0
+SPXC.US,D,20240919,000000,159.89,164.02,157.7289,163.11,387777,0
+SPXC.US,D,20240920,000000,163.11,165.13,161.01,162.57,911549,0
+SPXC.US,D,20240923,000000,163.63,164.57,160.47,162.09,243550,0
+SPXC.US,D,20240924,000000,162.31,163.3558,160.8,161.73,291874,0
+SPXC.US,D,20240925,000000,162.05,163.06,159.48,159.89,213963,0
+SPXC.US,D,20240926,000000,162.42,162.63,158.01,158.03,166915,0
+SPXC.US,D,20240927,000000,159.96,161.63,157.77,159.04,163602,0
+SPXC.US,D,20240930,000000,157.675,160.02,156.74,159.46,184782,0
+SPXC.US,D,20241001,000000,159.28,160.25,156.96,158.53,161421,0
+SPXC.US,D,20241002,000000,157.17,159.845,157.08,159.76,115234,0
+SPXC.US,D,20241003,000000,159.5,160.3399,157.14,158.6,159692,0
+SPXC.US,D,20241004,000000,162,164.6113,158.675,162.27,197585,0
+SPXC.US,D,20241007,000000,160.84,162.25,158.58,161.28,96413,0
+SPXC.US,D,20241008,000000,162.57,163.88,161,162.2,127816,0
+SPXC.US,D,20241009,000000,162.24,166.9199,160.85,165.72,149741,0
+SPXC.US,D,20241010,000000,163.69,164.08,161.0583,164.08,155802,0
+SPXC.US,D,20241011,000000,164.13,169.52,164.13,168.8,348332,0
+SPXC.US,D,20241014,000000,169.11,171.6,168.95,169.71,135384,0
+SPXC.US,D,20241015,000000,169.5,170.6999,167.6421,169.16,175254,0
+SPXC.US,D,20241016,000000,170.35,173.3,169.86,171.74,240855,0
+SPXC.US,D,20241017,000000,173,173.235,171.039,171.73,175759,0
+SPXC.US,D,20241018,000000,172.07,172.07,163.72,163.97,335424,0
+SPXC.US,D,20241021,000000,163.94,165.26,159.82,160.73,331712,0
+SPXC.US,D,20241022,000000,159.79,160.71,157.09,158.29,285001,0
+SPXC.US,D,20241023,000000,157.36,159.87,155.91,157.69,127995,0
+SPXC.US,D,20241024,000000,157.5,158.29,156.07,157.52,209332,0
+SPXC.US,D,20241025,000000,158.26,159.54,156.4338,157.23,131174,0
+SPXC.US,D,20241028,000000,158.76,161.22,158.5,159.9,234756,0
+SPXC.US,D,20241029,000000,157.85,159.685,157.2601,159.25,194060,0
+SPXC.US,D,20241030,000000,158.45,160.96,158.19,158.97,187658,0
+SPXC.US,D,20241031,000000,155,157.5,143.14,143.49,580531,0
+SPXC.US,D,20241101,000000,144.42,146.19,141.82,145.2,273046,0
+SPXC.US,D,20241104,000000,144.64,150.325,143.5401,147.92,292977,0
+SPXC.US,D,20241105,000000,148.11,155.92,148.11,155.6,324052,0
+SPXC.US,D,20241106,000000,157.24,169.86,157.24,164.27,479797,0
+SPXC.US,D,20241107,000000,163.93,166.61,161.79,166.32,291938,0
+SPXC.US,D,20241108,000000,167.11,169.47,166.57,169.09,345027,0
+SPXC.US,D,20241111,000000,170,170.92,167.5,168.41,267822,0
+SPXC.US,D,20241112,000000,167.27,169.9357,162.64,164.56,158087,0
+SPXC.US,D,20241113,000000,166.38,170.28,165.81,167.56,254252,0
+SPXC.US,D,20241114,000000,169.455,170.055,162.74,163.41,234117,0
+SPXC.US,D,20241115,000000,163.8243,164.03,161.39,163.07,159392,0
+SPXC.US,D,20241118,000000,162.66,166,162.63,163.98,189236,0
+SPXC.US,D,20241119,000000,160.75,168.4,160.75,168.06,153332,0
+SPXC.US,D,20241120,000000,168.06,168.225,163.4119,166.62,133640,0
+SPXC.US,D,20241121,000000,168.58,173.85,167.95,172.55,169496,0
+SPXC.US,D,20241122,000000,174.2,176.35,173.22,176.01,259896,0
+SPXC.US,D,20241125,000000,178.765,183.83,177.8944,181.56,365922,0
+SPXC.US,D,20241126,000000,179.725,180.085,176.375,178.98,324602,0
+SPXC.US,D,20241127,000000,179.78,180.26,174.04,175,178060,0
+SPXC.US,D,20241129,000000,176.475,178.2299,175.39,176.44,122098,0
+SPXC.US,D,20241202,000000,176.535,178.07,174.84,176.45,237229,0
+SPXC.US,D,20241203,000000,175.23,177.16,173.215,176.59,345246,0
+SPXC.US,D,20241204,000000,177.6,178.0204,174.64,176.2,190802,0
+SPXC.US,D,20241205,000000,174.195,175.47,169.72,169.89,240539,0
+SPXC.US,D,20241206,000000,168,168.01,156.74,159.43,376449,0
+SPXC.US,D,20241209,000000,160.3,164.2,157.06,158.8,454995,0
+SPXC.US,D,20241210,000000,159.98,160.43,157,159.04,224474,0
+SPXC.US,D,20241211,000000,161.71,164.97,159.47,160.83,319651,0
+SPXC.US,D,20241212,000000,160.54,161.5263,157.525,158.28,163502,0
+SPXC.US,D,20241213,000000,158.24,159.42,154.11,155.53,254829,0
+SPXC.US,D,20241216,000000,155.475,158.465,154.78,156.37,179952,0
+SPXC.US,D,20241217,000000,151.9,156.285,151.75,153.03,226972,0
+SPXC.US,D,20241218,000000,155.08,155.5,143.78,145.21,423428,0
+SPXC.US,D,20241219,000000,146.67,149.49,142.73,143.21,262910,0
+SPXC.US,D,20241220,000000,142.435,147.035,140.29,143.55,772017,0
+SPXC.US,D,20241223,000000,143.7417,146.765,142.64,145.73,246729,0
+SPXC.US,D,20241224,000000,144.735,146.865,144.73,146.67,73602,0
+SPXC.US,D,20241226,000000,145.515,147.94,145.165,147.66,110283,0
+SPXC.US,D,20241227,000000,146.42,147.11,143.22,145.96,133629,0
+SPXC.US,D,20241230,000000,143.39,145.84,141.703,143.2,179500,0
+SPXC.US,D,20241231,000000,144.28,146.77,143.49,145.52,335750,0
+SPXC.US,D,20250102,000000,146.4,148,144.405,146.15,213173,0
+SPXC.US,D,20250103,000000,146.61,150,145.39,149.99,201066,0
+SPXC.US,D,20250106,000000,150,152.27,147.67,149.2,274068,0
+SPXC.US,D,20250107,000000,148.42,148.52,139.885,142.5,393926,0
+SPXC.US,D,20250108,000000,140.08,143.28,140.08,143.2,343030,0
+SPXC.US,D,20250110,000000,140.28,140.28,137.165,138.06,391874,0
+SPXC.US,D,20250113,000000,136.82,140.96,135.56,140.5,542915,0
+SPXC.US,D,20250114,000000,142.89,145.75,141.84,145.41,352959,0
+SPXC.US,D,20250115,000000,150,150,147.35,148.84,288288,0
+SPXC.US,D,20250116,000000,149.42,149.5,147.59,148.67,203460,0
+SPXC.US,D,20250117,000000,151.23,151.26,147.35,148.5,453592,0
+SPXC.US,D,20250121,000000,150.4,154.91,150.16,153.8,191830,0
+SPXC.US,D,20250122,000000,154.6,156.05,152.86,153.01,154510,0
+SPXC.US,D,20250123,000000,152.99,154.77,151.355,154.37,201167,0
+SPXC.US,D,20250124,000000,154.015,154.015,150.75,152.02,232875,0
+SPXC.US,D,20250127,000000,149.14,149.95,143.13,143.76,359844,0
+SPXC.US,D,20250128,000000,143.47,145.65,141.55,145.45,469778,0
+SPXC.US,D,20250129,000000,145.4395,146.805,143.36,145.12,267334,0
+SPXC.US,D,20250130,000000,148.07,149.54,145.275,147.36,412128,0
+SPXC.US,D,20250131,000000,146.81,150.01,145.8301,148.52,299321,0
+SPXC.US,D,20250203,000000,144.83,147.325,143.06,146.3,503308,0
+SPXC.US,D,20250204,000000,148.03,149.71,146.1264,148.91,202602,0
+SPXC.US,D,20250205,000000,150.29,153.495,149.7,153.03,209344,0
+SPXC.US,D,20250206,000000,153.065,153.78,150.59,152.44,163679,0
+SPXC.US,D,20250207,000000,152.8255,152.8255,149.605,151.02,169779,0
+SPXC.US,D,20250210,000000,153.43,154.54,150.93,154.22,249833,0
+SPXC.US,D,20250211,000000,153.225,154.22,151.82,153.9,263960,0
+SPXC.US,D,20250212,000000,149.45,152.2,148.915,150.32,282767,0
+SPXC.US,D,20250213,000000,151.01,152.7,148.15,151.36,206441,0
+SPXC.US,D,20250214,000000,151.78,152.7,147.95,148.99,151363,0
+SPXC.US,D,20250218,000000,148.96,151.29,148.2398,151.26,166532,0
+SPXC.US,D,20250219,000000,148.295,150.47,147.3985,149.13,376130,0
+SPXC.US,D,20250220,000000,148.36,148.81,145.4563,146.67,306934,0
+SPXC.US,D,20250221,000000,148.57,148.57,139.89,140.3,315781,0
+SPXC.US,D,20250224,000000,141.7,141.7,133.31,133.56,598142,0
+SPXC.US,D,20250225,000000,134.69,137.63,132.45,136.34,358600,0
+SPXC.US,D,20250226,000000,152.64,159,148.39,151.21,564488,0
+SPXC.US,D,20250227,000000,150.885,151.27,142.21,143.94,459742,0
+SPXC.US,D,20250228,000000,143.01,146.215,141.82,145.65,574180,0
+SPXC.US,D,20250303,000000,146.41,146.55,137.7,138.6,405448,0
+SPXC.US,D,20250304,000000,136.16,140.37,132.99,137.22,322343,0
+SPXC.US,D,20250305,000000,138.04,141.68,138.04,141.03,206496,0
+SPXC.US,D,20250306,000000,136.94,141.03,136.94,137.67,230200,0
+SPXC.US,D,20250307,000000,137.44,138.685,133.165,136.93,323811,0
+SPXC.US,D,20250310,000000,134.12,134.835,131.42,132.76,325219,0
+SPXC.US,D,20250311,000000,133.54,137.645,132.345,133.61,331200,0
+SPXC.US,D,20250312,000000,133.86,138.3301,133.385,133.86,342168,0
+SPXC.US,D,20250313,000000,133.72,134.395,130.58,131.42,196554,0
+SPXC.US,D,20250314,000000,134.435,135.83,132.73,134.26,197753,0
+SPXC.US,D,20250317,000000,135.26,137.025,133.31,135.42,220089,0
+SPXC.US,D,20250318,000000,133.66,134.65,131.66,133.68,344010,0
+SPXC.US,D,20250319,000000,134.42,139.035,134.41,137.81,271136,0
+SPXC.US,D,20250320,000000,135.965,137.965,134.38,135.57,283451,0
+SPXC.US,D,20250321,000000,133.2,135.24,132.27,134.27,726359,0
+SPXC.US,D,20250324,000000,137.01,140.27,137.01,139.33,198537,0
+SPXC.US,D,20250325,000000,139.26,140.33,137.965,139.51,162908,0
+SPXC.US,D,20250326,000000,138.0708,140.36,135.81,136.08,143633,0
+SPXC.US,D,20250327,000000,135.95,136.46,132.875,133.67,178758,0
+SPXC.US,D,20250328,000000,132.88,133.29,128.39,129.43,310368,0
+SPXC.US,D,20250331,000000,127.57,129.6,123.93,128.78,321810,0
+SPXC.US,D,20250401,000000,128.18,132.96,126.77,132.5,364785,0
+SPXC.US,D,20250402,000000,130.535,135.99,129.71,135.62,342669,0
+SPXC.US,D,20250403,000000,126.15,129.38,124.76,126.84,557501,0
+SPXC.US,D,20250404,000000,123.13,125.24,117.358,122.34,676310,0
+SPXC.US,D,20250407,000000,117.84,129.57,115,121.7,581131,0
+SPXC.US,D,20250408,000000,125.37,130.45,119.64,120.66,873269,0
+SPXC.US,D,20250409,000000,119.99,136.903,119.5892,135.27,572672,0
+SPXC.US,D,20250410,000000,132.59,132.59,125.98,129.62,340274,0
+SPXC.US,D,20250411,000000,128.01,132.67,126.935,132.06,223279,0
+SPXC.US,D,20250414,000000,133.97,134.38,129.22,130.95,219002,0
+SPXC.US,D,20250415,000000,131.29,133.06,130.17,130.96,175426,0
+SPXC.US,D,20250416,000000,128.825,129.295,125.76,127.96,302232,0
+SPXC.US,D,20250417,000000,128.585,129.265,126.53,128.33,347397,0
+SPXC.US,D,20250421,000000,126.26,126.95,122.615,123.97,226804,0
+SPXC.US,D,20250422,000000,124.71,127.58,124.42,126.63,268586,0
+SPXC.US,D,20250423,000000,132,133.55,128.21,129.13,280232,0
+SPXC.US,D,20250424,000000,126.67,133.92,126.67,133.5,257809,0
+SPXC.US,D,20250425,000000,131.05,134.27,131.03,133.82,167891,0
+SPXC.US,D,20250428,000000,132.11,135.145,131.67,133.13,158627,0
+SPXC.US,D,20250429,000000,133.105,134.64,131.09686,133.83,175452,0
+SPXC.US,D,20250430,000000,132.555,134.6,130.015,134.15,223426,0
+SPXC.US,D,20250501,000000,135.45,137.29,134.27,136.67,278049,0
+SPXC.US,D,20250502,000000,143.46,147.19,142.11,144.73,388242,0
+SPXC.US,D,20250505,000000,143,147.72,142.6472,147.58,339721,0
+SPXC.US,D,20250506,000000,146.32,148.55,145,148.41,366642,0
+SPXC.US,D,20250507,000000,149.38,150.8,148.39,150.53,319005,0
+SPXC.US,D,20250508,000000,151.08,153.12,149.19,149.36,257593,0
+SPXC.US,D,20250509,000000,150,151.02,147.5401,148.9,198734,0
+SPXC.US,D,20250512,000000,154.03,156.07,152.56,154.23,267178,0
+SPXC.US,D,20250513,000000,156.38,157.83,154.6602,157.06,229971,0
+SPXC.US,D,20250514,000000,156.49,157.375,153.83,153.97,183606,0
+SPXC.US,D,20250515,000000,154.53,155.74,153.69,154.42,228622,0
+SPXC.US,D,20250516,000000,153.665,156.4,153.6,156.02,193686,0
+SPXC.US,D,20250519,000000,153.635,156.47,153.13,156.25,209184,0
+SPXC.US,D,20250520,000000,155.845,156.09,154.585,155.81,184147,0
+SPXC.US,D,20250521,000000,153.89,154.97,152,152.16,182465,0
+SPXC.US,D,20250522,000000,151.83,152,149.6767,149.83,143302,0
+SPXC.US,D,20250523,000000,148.62,150.07,147.39,149.77,170215,0
+SPXC.US,D,20250527,000000,151.05,153.92,150.84,153.9,138283,0
+SPXC.US,D,20250528,000000,154.27,154.5,151.975,152.45,190251,0
+SPXC.US,D,20250529,000000,153.885,154.3,152.3602,152.75,191855,0
+SPXC.US,D,20250530,000000,153.235,153.235,150.495,152.09,229254,0
+SPXC.US,D,20250602,000000,154.005,155.08,150.8076,155.08,285824,0
+SPXC.US,D,20250603,000000,155.56,159.43,155.56,158.02,234647,0
+SPXC.US,D,20250604,000000,158.99,159.1,156.52,156.53,134573,0
+SPXC.US,D,20250605,000000,155.12,157.055,154.825,156.24,140459,0
+SPXC.US,D,20250606,000000,159.19,159.49,156.97,157.7,122789,0
+SPXC.US,D,20250609,000000,158.4412,160.93,157.51,160,272387,0
+SPXC.US,D,20250610,000000,161,163.23,158.8,163.22,341620,0
+SPXC.US,D,20250611,000000,163.22,163.5307,160.53,160.61,249917,0
+SPXC.US,D,20250612,000000,159.12,160.63,156.93,158.76,141626,0
+SPXC.US,D,20250613,000000,156.075,156.925,153.68,154.45,145970,0
+SPXC.US,D,20250616,000000,155.9,157.775,154.225,155.05,207214,0
+SPXC.US,D,20250617,000000,153.05,156.375,152.795,155.12,192706,0
+SPXC.US,D,20250618,000000,156.21,157.92,153.8,156.03,163806,0
+SPXC.US,D,20250620,000000,157.83,158.12,154.42,154.42,342025,0
+SPXC.US,D,20250623,000000,154.585,158.22,153.79,158,148031,0
+SPXC.US,D,20250624,000000,158.525,163.51,157.69,162.31,212996,0
+SPXC.US,D,20250625,000000,162.24,163.1099,161.22,161.46,184248,0
+SPXC.US,D,20250626,000000,161.815,167.29,161.45,166.5,335828,0
+SPXC.US,D,20250627,000000,166.63,168.465,165.32,167.15,594503,0
+SPXC.US,D,20250630,000000,167.54,168.03,165.145,167.68,397300,0
+SPXC.US,D,20250701,000000,165.595,171.45,165.33,168.95,330774,0
+SPXC.US,D,20250702,000000,169.295,172.72,168.61,172.55,354224,0
+SPXC.US,D,20250703,000000,173.25,174.83,172.7347,173.03,126114,0
+SPXC.US,D,20250707,000000,172.46,173.305,168.73,169.97,262404,0
+SPXC.US,D,20250708,000000,171.12,172.71,170.165,170.53,290104,0
+SPXC.US,D,20250709,000000,171.18,172.98,169.73,172.78,130578,0
+SPXC.US,D,20250710,000000,171.7,174.56,171.7,173.08,183985,0
+SPXC.US,D,20250711,000000,171.505,172.36,169.8131,172.12,190429,0
+SPXC.US,D,20250714,000000,171.5,174.55,169.7824,174.38,193888,0
+SPXC.US,D,20250715,000000,175,175.33,170.665,170.82,289877,0
+SPXC.US,D,20250716,000000,170.46,175.44,169.1836,175.13,363124,0
+SPXC.US,D,20250717,000000,173.695,181.025,173.695,180.12,321019,0
+SPXC.US,D,20250718,000000,180.12,180.79,176.85,177.85,389650,0
+SPXC.US,D,20250721,000000,179.085,179.085,174.44,174.44,167536,0
+SPXC.US,D,20250722,000000,173.14,176.03,171.31,173.83,228448,0
+SPXC.US,D,20250723,000000,174.49,177.21,174.395,175.58,178256,0
+SPXC.US,D,20250724,000000,173.645,175.785,173.33,175.41,172719,0
+SPXC.US,D,20250725,000000,175,181.86,175,180.82,315923,0
+SPXC.US,D,20250728,000000,181.42,181.94,180.09,180.42,251438,0
+SPXC.US,D,20250729,000000,181.99,182.77,178.92,180.24,183359,0
+SPXC.US,D,20250730,000000,179.17,182.5,177.63,181.26,421464,0
+SPXC.US,D,20250731,000000,179.17,182.39,179.17,182.39,465029,0
+SPXC.US,D,20250801,000000,185,198.75,182.54,196.36,739722,0
+SPXC.US,D,20250804,000000,195.685,200.98,195.02,200.98,454636,0
+SPXC.US,D,20250805,000000,202.615,206.0435,201.01,203.71,370030,0
+SPXC.US,D,20250806,000000,202.9,205.68,201.41,203.53,361425,0
+SPXC.US,D,20250807,000000,204.55,205.04,201.46,204.31,444806,0
+SPXC.US,D,20250808,000000,204.13,209.3799,200.87,201.57,240508,0
+SPXC.US,D,20250811,000000,202.135,202.135,199.18,200.51,286932,0
+SPXC.US,D,20250812,000000,192.999,199.61,186.75,191.17,1024516,0
+SPXC.US,D,20250813,000000,190.06,192.06,186.69,191.88,2259820,0
+SPXC.US,D,20250814,000000,190,192.08,186.25,186.56,1417600,0
+SPXC.US,D,20250815,000000,187.83,187.83,183.46,186.39,1037470,0
+SPXC.US,D,20250818,000000,186.28,189.02,186.24,187.85,544287,0
+SPXC.US,D,20250819,000000,187.85,188.705,185.83,188,505596,0
+SPXC.US,D,20250820,000000,186.975,187.49,185.12,186.26,390951,0
+SPXC.US,D,20250821,000000,184.15,187.23,184.15,186.28,237166,0
+SPXC.US,D,20250822,000000,188.26,192.65,187.0289,190.47,406887,0
+SPXC.US,D,20250825,000000,189.895,191.45,188.36,188.95,279342,0
+SPXC.US,D,20250826,000000,190.02,192.05,188.81,192.05,267377,0
+SPXC.US,D,20250827,000000,191.675,192.72,190.97,192.47,239683,0
+SPXC.US,D,20250828,000000,191.745,193,190,191.13,229119,0
+SPXC.US,D,20250829,000000,191.015,191.22,186.67,187.11,216562,0
+SPXC.US,D,20250902,000000,184.1876,185.68,183.04,184.11,287748,0
+SPXC.US,D,20250903,000000,183.48,185.485,181.43,182.65,257293,0
+SPXC.US,D,20250904,000000,183.43,186.7855,183.35,186.63,256856,0
+SPXC.US,D,20250905,000000,189.89,190,186.57,187.81,243021,0
+SPXC.US,D,20250908,000000,188.275,189.64,186.66,189.1,305999,0
+SPXC.US,D,20250909,000000,184.65,188.575,184.415,186.04,186641,0
+SPXC.US,D,20250910,000000,187.44,190.94,186.77,188,187632,0
+SPXC.US,D,20250911,000000,188.495,191.95,187.7838,190.25,182027,0
+SPXC.US,D,20250912,000000,190,190,186.135,186.32,234956,0
+SPXC.US,D,20250915,000000,186.32,189.04,185.41,186.95,180599,0
+SPXC.US,D,20250916,000000,186.75,187.42,184.27,185.77,222783,0
+SPXC.US,D,20250917,000000,186.02,190.31,184.43,184.91,221778,0
+SPXC.US,D,20250918,000000,186.36,192.55,185.02,190.48,297357,0
+SPXC.US,D,20250919,000000,191.24,191.24,186.875,188.04,846701,0
+SPXC.US,D,20250922,000000,187.55,190.915,186.15,189.75,238057,0
+SPXC.US,D,20250923,000000,190.695,192.99,187.24,187.6,215818,0
+SPXC.US,D,20250924,000000,188.67,188.67,181.5,182.39,286269,0
+SPXC.US,D,20250925,000000,180.02,183.7,179.62,182.95,233034,0
+SPXC.US,D,20250926,000000,182.685,185.235,181.86,182.95,203622,0
+SPXC.US,D,20250929,000000,184.12,184.91,182.65,184.24,325625,0
+SPXC.US,D,20250930,000000,184.835,186.8,183.6096,186.78,434981,0
+SPXC.US,D,20251001,000000,186.3,188.45,183.485,185.92,354320,0
+SPXC.US,D,20251002,000000,187.59,188.945,184.3,187.73,266537,0
+SPXC.US,D,20251003,000000,189.64,191.36,188.4,189.83,312368,0
+SPXC.US,D,20251006,000000,190.555,191.84,188.5,190.89,230767,0
+SPXC.US,D,20251007,000000,191.9624,191.9624,186.9,188.32,187681,0
+SPXC.US,D,20251008,000000,187.05,189.805,185.555,188.45,168079,0
+SPXC.US,D,20251009,000000,188.1,189.7997,182,185.97,250173,0
+SPXC.US,D,20251010,000000,186.405,189.04,184,184.77,301197,0
+SPXC.US,D,20251013,000000,187.445,189.135,180.01,180.71,273709,0
+SPXC.US,D,20251014,000000,179.68,186.79,179.68,185.28,179370,0
+SPXC.US,D,20251015,000000,186.43,188.22,182.355,185.21,299799,0
+SPXC.US,D,20251016,000000,186.64,186.64,181.635,182.92,209052,0
+SPXC.US,D,20251017,000000,183.19,184.68,182.17,184.04,180048,0
+SPXC.US,D,20251020,000000,184.23,186.28,183.41,184.97,121150,0
+SPXC.US,D,20251021,000000,184.98,192.77,184.04,191.84,348443,0
+SPXC.US,D,20251022,000000,190.09,191.52,185.43,187.4,492870,0
+SPXC.US,D,20251023,000000,190.4,190.89,187.16,190.4,201530,0
+SPXC.US,D,20251024,000000,190.49,194.78,190.265,194.03,207861,0
+SPXC.US,D,20251027,000000,195,196.8,194,195.85,374802,0
+SPXC.US,D,20251028,000000,195.48,198.32,194.44,197.07,453219,0
+SPXC.US,D,20251029,000000,196.21,201.115,196.21,200,508012,0
+SPXC.US,D,20251030,000000,197.395,203.628,197.395,198.85,498714,0
+SPXC.US,D,20251031,000000,204.915,233.71,204.915,223.89,1147780,0
+SPXC.US,D,20251103,000000,225,225.64,212.21,215.13,636332,0
+SPXC.US,D,20251104,000000,211.8744,216.55,210.28,213.49,411408,0
+SPXC.US,D,20251105,000000,218.4756,223.37,212.56,223.06,430843,0
+SPXC.US,D,20251106,000000,224.115,224.71,217.18,217.63,358616,0
+SPXC.US,D,20251107,000000,215.16,223.39,212.9,221.92,490887,0
+SPXC.US,D,20251110,000000,224.2,231.66,223.97,224.93,731077,0
+SPXC.US,D,20251111,000000,225.84,227.57,220.11,221.42,315117,0
+SPXC.US,D,20251112,000000,223.8,228.4199,218.76,219.09,352488,0
+SPXC.US,D,20251113,000000,220.09,224.1225,211.595,212.04,318741,0
+SPXC.US,D,20251114,000000,200.482,214.22,200.482,211.43,223382,0
+SPXC.US,D,20251117,000000,209.86,212.8,205.57,207.28,217304,0
+SPXC.US,D,20251118,000000,200.0001,207.21,200,204.36,254586,0
+SPXC.US,D,20251119,000000,206.325,210.8125,204.935,205.32,334352,0
+SPXC.US,D,20251120,000000,210.08,215.36,199.22,199.31,370075,0
+SPXC.US,D,20251121,000000,200.15,206.2663,195,204.57,245565,0
+SPXC.US,D,20251124,000000,204.605,213.56,203.005,211.97,477738,0
+SPXC.US,D,20251125,000000,213.45,219.17,210.41,215.7,250177,0
+SPXC.US,D,20251126,000000,216.615,220.6247,214.32,215.87,368225,0
+SPXC.US,D,20251128,000000,215.87,217.485,213.34,215.04,90542,0
+SPXC.US,D,20251201,000000,211.99,214.365,206.87,208.53,285257,0
+SPXC.US,D,20251202,000000,210.105,211.1599,205.37,209.18,275251,0
+SPXC.US,D,20251203,000000,210.9899,210.9899,206.08,209.57,239863,0
+SPXC.US,D,20251204,000000,208.895,211.94,207,208.24,354391,0
+SPXC.US,D,20251205,000000,207.82,209.8,203.67,208.67,259531,0
+SPXC.US,D,20251208,000000,206.98,209.23,202.32,206.16,611787,0
+SPXC.US,D,20251209,000000,207.03,210.4,205.18,209.32,248667,0
+SPXC.US,D,20251210,000000,210.645,220.12,209.66,217.69,513702,0
+SPXC.US,D,20251211,000000,215.43,226.31,213.52,224.76,525294,0
+SPXC.US,D,20251212,000000,223.435,225.355,217.2,219.94,645785,0
+SPXC.US,D,20251215,000000,220.8,223.32,217.59,218.13,337885,0
+SPXC.US,D,20251216,000000,219.32,221,216.28,216.89,445186,0
+SPXC.US,D,20251217,000000,214.9,219.755,207.04,207.33,516715,0
+SPXC.US,D,20251218,000000,211.165,216.64,210.17,210.34,478486,0
+SPXC.US,D,20251219,000000,208.96,214.1,202.9,203.17,8467946,0
+SPXC.US,D,20251222,000000,205.54,210.3,203.17,207.18,568964,0
+SPXC.US,D,20251223,000000,207.2179,207.69,204.89,205.46,390154,0
+SPXC.US,D,20251224,000000,206.4,209.31,205.145,208.48,147046,0
+SPXC.US,D,20251226,000000,207.1,209.29,207.01,208.48,147832,0
+SPXC.US,D,20251229,000000,208.275,208.275,204.72,205.66,243471,0
+SPXC.US,D,20251230,000000,205.47,206.155,203.12,203.51,315707,0
+SPXC.US,D,20251231,000000,202.92,204.47,200,200.06,247008,0
+SPXC.US,D,20260102,000000,200.86,203.93,196.7407,203.26,321508,0
+SPXC.US,D,20260105,000000,204.16,208.92,203.33,205.44,269029,0
+SPXC.US,D,20260106,000000,203.225,210.41,189.37,208.63,1141653,0
+SPXC.US,D,20260107,000000,208.45,209.43,201.705,208,549883,0
+SPXC.US,D,20260108,000000,208,210.1,205.175,207.44,405537,0
+SPXC.US,D,20260109,000000,208.95,212.785,207.18,207.51,362330,0
+SPXC.US,D,20260112,000000,205.56,209.34,204.615,208.56,362696,0
+SPXC.US,D,20260113,000000,206.81,211.56,206.81,211.07,280626,0
+SPXC.US,D,20260114,000000,214.61,217.16,209.265,209.78,489396,0
+SPXC.US,D,20260115,000000,212.3,218.05,211.5601,213.61,423455,0
+SPXC.US,D,20260116,000000,215.405,218.9,214.07,217.65,1169727,0
+SPXC.US,D,20260120,000000,213.54,218.03,213.27,217.9,528398,0
+SPXC.US,D,20260121,000000,217.47,224.86,216.275,220.86,601098,0
+SPXC.US,D,20260122,000000,222.92,223.76,213.65,217.13,275207,0
+SPXC.US,D,20260123,000000,211.44,216.46,209.1772,211.03,298254,0
+SPXC.US,D,20260126,000000,214.62,215.59,211,215.21,232620,0
+SPXC.US,D,20260127,000000,215.59,218.24,214.45,215.68,249380,0
+SPXC.US,D,20260128,000000,214.57,215.5,207.525,211.34,394068,0
+SPXC.US,D,20260129,000000,213.05,214.125,207.81,211.84,326055,0
+SPXC.US,D,20260130,000000,211.305,215.75,207.75,208.41,316184,0
+SPXC.US,D,20260202,000000,210.86,213.105,208.68,212.73,243838,0
+SPXC.US,D,20260203,000000,213.285,215.77,210.6,215.43,171119,0
+SPXC.US,D,20260204,000000,217,218.865,211.21,212.76,243114,0
+SPXC.US,D,20260205,000000,212.2,220.67,210,218.02,474110,0
+SPXC.US,D,20260206,000000,221.24,223.6,219.8,222.32,572806,0
+SPXC.US,D,20260209,000000,223.43,228.5323,220.05,223.86,432253,0
+SPXC.US,D,20260210,000000,223.29,232.5,222.35,231.2,473105,0
+SPXC.US,D,20260211,000000,235,237.92,230.13,233.46,374532,0
+SPXC.US,D,20260212,000000,235.863,240.2999,228.57,230.92,354248,0
+SPXC.US,D,20260213,000000,236.82,242.205,235.14,239,402696,0
+SPXC.US,D,20260217,000000,239,244.0799,235.7766,241.6,433948,0
+SPXC.US,D,20260218,000000,241.63,246.68,239.09,241.58,397533,0
diff --git a/daily/us/nyse stocks/2/spyu.us.txt b/daily/us/nyse stocks/2/spyu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..326bfe346b4e42f3ef64b30b7103419b7b8cf0d9
--- /dev/null
+++ b/daily/us/nyse stocks/2/spyu.us.txt	
@@ -0,0 +1,552 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYU.US,D,20231206,000000,25.53,25.53,24.461,24.56,161153,0
+SPYU.US,D,20231207,000000,24.9,25.36,24.85,25.25,147127,0
+SPYU.US,D,20231208,000000,25.05,25.76,24.99,25.65,441977,0
+SPYU.US,D,20231211,000000,25.52,26.049,25.46,26.04,267906,0
+SPYU.US,D,20231212,000000,25.93,26.47,25.6907,26.46,863424,0
+SPYU.US,D,20231213,000000,26.56,28.0091,26.4528,27.89,748220,0
+SPYU.US,D,20231214,000000,28.33,28.61,27.58,28.18,701469,0
+SPYU.US,D,20231215,000000,28.02,28.29,27.78,28.01,548993,0
+SPYU.US,D,20231218,000000,28.38,28.81,28.371,28.59,495379,0
+SPYU.US,D,20231219,000000,28.73,29.28,28.7099,29.28,975196,0
+SPYU.US,D,20231220,000000,29,29.5,27.52,27.52,1035350,0
+SPYU.US,D,20231221,000000,28.36,28.63,27.67,28.6,877777,0
+SPYU.US,D,20231222,000000,28.82,29.2,28.31,28.78,982123,0
+SPYU.US,D,20231226,000000,28.86,29.44,28.85,29.2,452992,0
+SPYU.US,D,20231227,000000,29.17,29.43,29.02,29.33,488494,0
+SPYU.US,D,20231228,000000,29.4,29.555,29.26,29.34,386798,0
+SPYU.US,D,20231229,000000,29.29,29.4,28.49,28.96,716374,0
+SPYU.US,D,20240102,000000,28.2,28.55,27.79,28.23,776778,0
+SPYU.US,D,20240103,000000,27.74,27.92,27.23,27.3,919658,0
+SPYU.US,D,20240104,000000,27.18,27.8,26.89,26.96,669402,0
+SPYU.US,D,20240105,000000,26.95,27.635,26.73,27.06,1333029,0
+SPYU.US,D,20240108,000000,27.14,28.6001,27.14,28.57,588239,0
+SPYU.US,D,20240109,000000,27.91,28.63,27.8,28.39,618573,0
+SPYU.US,D,20240110,000000,28.44,29.19,28.36,29,742292,0
+SPYU.US,D,20240111,000000,29.17,29.2754,27.88,28.83,1261034,0
+SPYU.US,D,20240112,000000,29.21,29.36,28.57,28.88,1159622,0
+SPYU.US,D,20240116,000000,28.53,28.86,28.02,28.45,910743,0
+SPYU.US,D,20240117,000000,27.67,27.92,27.25,27.81,632858,0
+SPYU.US,D,20240118,000000,28.12,28.84,27.79,28.73,988968,0
+SPYU.US,D,20240119,000000,28.97,30.17,28.8199,30.1,904959,0
+SPYU.US,D,20240122,000000,30.51,30.79,30.2,30.36,616927,0
+SPYU.US,D,20240123,000000,30.45,30.73,30.19,30.67,414950,0
+SPYU.US,D,20240124,000000,31.4,31.6375,30.7,30.79,1256377,0
+SPYU.US,D,20240125,000000,31.26,31.41,30.71,31.33,1031701,0
+SPYU.US,D,20240126,000000,31.26,31.625,30.98,31.23,507697,0
+SPYU.US,D,20240129,000000,31.25,32.17,31.1001,32.13,1139438,0
+SPYU.US,D,20240130,000000,31.94,32.2056,31.81,32.04,1618475,0
+SPYU.US,D,20240131,000000,31.39,31.505,29.86,29.86,1829302,0
+SPYU.US,D,20240201,000000,30.25,31.38,30.07,31.38,1618449,0
+SPYU.US,D,20240202,000000,31.49,33.11,31.42,32.65,1316110,0
+SPYU.US,D,20240205,000000,32.48,32.61,31.6,32.21,855029,0
+SPYU.US,D,20240206,000000,32.42,32.6198,32.05,32.54,622118,0
+SPYU.US,D,20240207,000000,33.13,33.69,32.89,33.56,671727,0
+SPYU.US,D,20240208,000000,33.52,33.66,33.3,33.57,635088,0
+SPYU.US,D,20240209,000000,33.67,34.42,33.58,34.28,1024764,0
+SPYU.US,D,20240212,000000,34.26,34.9,34.03,34.19,703145,0
+SPYU.US,D,20240213,000000,32.41,32.7799,31.39,32.3,1101871,0
+SPYU.US,D,20240214,000000,32.99,33.57,32.37,33.44,1486338,0
+SPYU.US,D,20240215,000000,33.54,34.2775,33.39,34.27,862848,0
+SPYU.US,D,20240216,000000,34.14,34.45,33.4,33.55,1381870,0
+SPYU.US,D,20240220,000000,33.03,33.21,32.17,32.78,631151,0
+SPYU.US,D,20240221,000000,32.39,32.9,31.91,32.87,596983,0
+SPYU.US,D,20240222,000000,34.56,35.76,34.32,35.49,657729,0
+SPYU.US,D,20240223,000000,35.98,36.2,35.3605,35.53,628460,0
+SPYU.US,D,20240226,000000,35.64,35.78,34.99,34.99,981339,0
+SPYU.US,D,20240227,000000,35.17,35.295,34.6404,35.24,865424,0
+SPYU.US,D,20240228,000000,34.77,35.18,34.66,34.98,937789,0
+SPYU.US,D,20240229,000000,35.45,35.88,34.69,35.39,1545772,0
+SPYU.US,D,20240301,000000,35.67,36.84,35.55,36.72,1315606,0
+SPYU.US,D,20240304,000000,36.47,37.09,36.47,36.52,795582,0
+SPYU.US,D,20240305,000000,35.9,36.06,34.4,35.02,997786,0
+SPYU.US,D,20240306,000000,35.96,36.37,35.38,35.73,1557576,0
+SPYU.US,D,20240307,000000,36.59,37.365,36.34,37.07,1056346,0
+SPYU.US,D,20240308,000000,37.23,38.01,35.97,36.16,1972489,0
+SPYU.US,D,20240311,000000,35.74,36.14,35.19,35.95,1176692,0
+SPYU.US,D,20240312,000000,36.56,37.65,35.8358,37.49,1001322,0
+SPYU.US,D,20240313,000000,37.55,37.6094,36.81,37.24,791176,0
+SPYU.US,D,20240314,000000,37.43,37.47,35.94,36.84,1423300,0
+SPYU.US,D,20240315,000000,35.88,36.32,35.37,35.78,1455413,0
+SPYU.US,D,20240318,000000,36.9,37.34,36.49,36.6,1223941,0
+SPYU.US,D,20240319,000000,36.39,37.4599,36.08,37.39,1335609,0
+SPYU.US,D,20240320,000000,37.39,38.77,37.19,38.71,1389143,0
+SPYU.US,D,20240321,000000,39.53,39.7255,39.07,39.11,1757342,0
+SPYU.US,D,20240322,000000,39.08,39.23,38.77,38.85,1850042,0
+SPYU.US,D,20240325,000000,38.38,38.71,38.3,38.35,1346646,0
+SPYU.US,D,20240326,000000,38.77,38.84,37.93,37.98,1324392,0
+SPYU.US,D,20240327,000000,38.74,39.18,38.11,39.17,1750310,0
+SPYU.US,D,20240328,000000,39.18,39.57,39.03,39.1,1239215,0
+SPYU.US,D,20240401,000000,39.31,39.4752,38.47,38.81,1090986,0
+SPYU.US,D,20240402,000000,37.59,37.82,37.08,37.77,1428220,0
+SPYU.US,D,20240403,000000,37.44,38.36,37.41,37.92,1672532,0
+SPYU.US,D,20240404,000000,39.01,39.12,35.89,35.98,2449283,0
+SPYU.US,D,20240405,000000,36.34,37.99,36.21,37.43,2486713,0
+SPYU.US,D,20240408,000000,37.61,37.9,37.25,37.49,1142117,0
+SPYU.US,D,20240409,000000,37.96,38.02,36.2,37.6,1845915,0
+SPYU.US,D,20240410,000000,35.92,36.67,35.51,36.12,4183795,0
+SPYU.US,D,20240411,000000,36.42,37.5,35.43,37.08,1803908,0
+SPYU.US,D,20240412,000000,36.02,36.42,34.492,35.01,2269250,0
+SPYU.US,D,20240415,000000,36.15,36.18,32.97,33.25,3151228,0
+SPYU.US,D,20240416,000000,33.3,33.69,32.6,32.95,2407819,0
+SPYU.US,D,20240417,000000,33.57,33.595,31.77,32.14,2732255,0
+SPYU.US,D,20240418,000000,32.41,32.96,31.53,31.76,1811903,0
+SPYU.US,D,20240419,000000,31.72,32,30.31,30.63,2919746,0
+SPYU.US,D,20240422,000000,31.28,32.4082,30.69,31.7,2095560,0
+SPYU.US,D,20240423,000000,32.24,33.335,32.12,33.21,1568705,0
+SPYU.US,D,20240424,000000,33.44,33.65,32.5301,33.12,2000928,0
+SPYU.US,D,20240425,000000,31.41,32.74,30.98,32.55,2568052,0
+SPYU.US,D,20240426,000000,33.24,34.17,33.0965,33.77,1643711,0
+SPYU.US,D,20240429,000000,34.18,34.38,33.46,34.18,1391215,0
+SPYU.US,D,20240430,000000,33.76,34.04,32.02,32.03,2023809,0
+SPYU.US,D,20240501,000000,31.8,33.54,31.44,31.51,1846196,0
+SPYU.US,D,20240502,000000,32.45,32.87,31.2851,32.64,1492738,0
+SPYU.US,D,20240503,000000,34.21,34.59,33.56,34.25,2282601,0
+SPYU.US,D,20240506,000000,34.85,35.63,34.76,35.62,884111,0
+SPYU.US,D,20240507,000000,35.88,36.1499,35.565,35.74,861530,0
+SPYU.US,D,20240508,000000,35.2,35.89,35.17,35.7,778723,0
+SPYU.US,D,20240509,000000,35.72,36.48,35.5189,36.45,760649,0
+SPYU.US,D,20240510,000000,36.9,37.125,36.28,36.59,899650,0
+SPYU.US,D,20240513,000000,37.14,37.14,36.31,36.63,756856,0
+SPYU.US,D,20240514,000000,36.62,37.4,36.485,37.23,778226,0
+SPYU.US,D,20240515,000000,37.96,39.149,37.76,39.04,1403947,0
+SPYU.US,D,20240516,000000,39,39.48,38.61,38.61,1807707,0
+SPYU.US,D,20240517,000000,38.64,38.84,38.2151,38.84,818832,0
+SPYU.US,D,20240520,000000,38.85,39.41,38.74,38.95,671499,0
+SPYU.US,D,20240521,000000,38.72,39.37,38.66,39.3,686206,0
+SPYU.US,D,20240522,000000,39.11,39.29,38.17,38.79,1134102,0
+SPYU.US,D,20240523,000000,39.64,39.65,37.21,37.55,1644823,0
+SPYU.US,D,20240524,000000,38.09,38.76,37.8,38.54,833771,0
+SPYU.US,D,20240528,000000,38.57,38.79,37.8,38.54,220000,0
+SPYU.US,D,20240529,000000,37.38,37.84,37.28,37.49,596000,0
+SPYU.US,D,20240530,000000,36.98,37.19,36.11,36.47,1268300,0
+SPYU.US,D,20240531,000000,36.64,37.72,35.195,37.72,521900,0
+SPYU.US,D,20240603,000000,38.14,38.1576,37.77,37.77,661882,0
+SPYU.US,D,20240604,000000,37.4,38.14,36.97,37.9,592973,0
+SPYU.US,D,20240605,000000,38.55,39.69,38.02,39.65,683802,0
+SPYU.US,D,20240606,000000,39.78,39.88,39.07,39.64,447861,0
+SPYU.US,D,20240607,000000,39.27,40.2,38.96,39.36,437565,0
+SPYU.US,D,20240610,000000,39.09,39.9194,38.92,39.81,270411,0
+SPYU.US,D,20240611,000000,39.3,40.1603,38.739,40.13,411863,0
+SPYU.US,D,20240612,000000,41.52,42.258,41.2077,41.42,692644,0
+SPYU.US,D,20240613,000000,41.98,41.98,40.88,41.71,545063,0
+SPYU.US,D,20240614,000000,41.14,41.755,40.87,41.71,438051,0
+SPYU.US,D,20240617,000000,41.5,43.42,41.3443,43,511480,0
+SPYU.US,D,20240618,000000,43.01,43.44,42.86,43.38,267415,0
+SPYU.US,D,20240620,000000,43.68,43.8707,42.35,42.85,693878,0
+SPYU.US,D,20240621,000000,42.51,42.905,42.0614,42.44,248827,0
+SPYU.US,D,20240624,000000,42.47,43.2596,41.91,41.91,371899,0
+SPYU.US,D,20240625,000000,42.32,42.66,41.86,42.57,391842,0
+SPYU.US,D,20240626,000000,42.25,42.97,41.98,42.72,249290,0
+SPYU.US,D,20240627,000000,42.66,43.15,42.435,42.95,493262,0
+SPYU.US,D,20240628,000000,43.12,44.09,41.85,42.14,610376,0
+SPYU.US,D,20240701,000000,42.62,42.66,41.61,42.49,368157,0
+SPYU.US,D,20240702,000000,41.98,43.62,41.96,43.62,305617,0
+SPYU.US,D,20240703,000000,43.44,44.402,43.43,44.27,206999,0
+SPYU.US,D,20240705,000000,44.27,45.33,44.09,45.21,264003,0
+SPYU.US,D,20240708,000000,45.46,45.67,45.04,45.38,211085,0
+SPYU.US,D,20240709,000000,45.64,45.94,45.43,45.51,374839,0
+SPYU.US,D,20240710,000000,45.85,47.369,45.8,47.22,244461,0
+SPYU.US,D,20240711,000000,47.28,47.55,45.38,45.54,483379,0
+SPYU.US,D,20240712,000000,45.85,47.83,45.75,46.6,462419,0
+SPYU.US,D,20240715,000000,47.29,48.1899,46.48,47.11,393173,0
+SPYU.US,D,20240716,000000,47.53,48.2584,47.27,48.14,334889,0
+SPYU.US,D,20240717,000000,46.04,46.628,45.335,45.41,425182,0
+SPYU.US,D,20240718,000000,45.91,46.2,43.3,44.01,513839,0
+SPYU.US,D,20240719,000000,43.74,44.3,42.39,42.68,434069,0
+SPYU.US,D,20240722,000000,43.9,44.62,43.35,44.41,581673,0
+SPYU.US,D,20240723,000000,44.33,45.06,43.9117,44.12,404518,0
+SPYU.US,D,20240724,000000,42.48,42.6,39.75,40.09,641684,0
+SPYU.US,D,20240725,000000,40.05,41.84,38.93,39.16,724574,0
+SPYU.US,D,20240726,000000,40.23,41.61,39.9907,40.85,472271,0
+SPYU.US,D,20240729,000000,41.3,41.59,40.33,40.92,397647,0
+SPYU.US,D,20240730,000000,41.32,41.62,39,40.03,568442,0
+SPYU.US,D,20240731,000000,42.06,43.39,41.7,42.48,660235,0
+SPYU.US,D,20240801,000000,43.1,43.82,39.09,40.19,1233934,0
+SPYU.US,D,20240802,000000,37.91,38.27,35.8,37.08,1055532,0
+SPYU.US,D,20240805,000000,31.1,34.37,30.72,32.74,954690,0
+SPYU.US,D,20240806,000000,33.15,35.78,32.82,33.86,948965,0
+SPYU.US,D,20240807,000000,35.51,36.28,32.79,32.93,791584,0
+SPYU.US,D,20240808,000000,34.26,36.1,33.74,35.92,550784,0
+SPYU.US,D,20240809,000000,35.65,36.85,35.33,36.46,491679,0
+SPYU.US,D,20240812,000000,36.8,37.21,35.98,36.56,564455,0
+SPYU.US,D,20240813,000000,37.32,38.9572,37.32,38.89,489221,0
+SPYU.US,D,20240814,000000,39.12,39.7,38.35,39.35,434499,0
+SPYU.US,D,20240815,000000,41.03,42.1003,40.87,42.02,583030,0
+SPYU.US,D,20240816,000000,41.41,42.52,41.41,42.27,427426,0
+SPYU.US,D,20240819,000000,42.4,43.87,42.17,43.86,354236,0
+SPYU.US,D,20240820,000000,43.73,44.247,43.17,43.54,302486,0
+SPYU.US,D,20240821,000000,43.88,44.58,43.3,44.16,468538,0
+SPYU.US,D,20240822,000000,44.79,44.86,42.3262,42.7,441554,0
+SPYU.US,D,20240823,000000,43.6,44.69,42.99,44.36,611478,0
+SPYU.US,D,20240826,000000,44.68,44.919,43.4,43.9,379747,0
+SPYU.US,D,20240827,000000,43.47,44.28,43.15,44.11,299850,0
+SPYU.US,D,20240828,000000,43.97,44.12,42.075,43.11,344383,0
+SPYU.US,D,20240829,000000,43.68,44.6675,42.7,43.06,720772,0
+SPYU.US,D,20240830,000000,43.54,44.64,42.5408,44.52,464026,0
+SPYU.US,D,20240903,000000,43.49,43.57,40.02,40.83,1053045,0
+SPYU.US,D,20240904,000000,40.13,41.47,40.02,40.38,553831,0
+SPYU.US,D,20240905,000000,40.38,41.24,39.29,40.02,418500,0
+SPYU.US,D,20240906,000000,39.99,40.441,36.97,37.23,1060972,0
+SPYU.US,D,20240909,000000,38.37,39.2,37.86,38.82,744390,0
+SPYU.US,D,20240910,000000,39.39,39.54,38,39.5,444700,0
+SPYU.US,D,20240911,000000,39.43,41.339,36.9,41.04,1177628,0
+SPYU.US,D,20240912,000000,41.21,42.51,40.59,42.39,740559,0
+SPYU.US,D,20240913,000000,42.5,43.51,42.47,43.18,789821,0
+SPYU.US,D,20240916,000000,43.08,43.51,42.52,43.42,508381,0
+SPYU.US,D,20240917,000000,44.11,44.54,42.79,43.49,841831,0
+SPYU.US,D,20240918,000000,43.62,45.17,42.74,42.91,1212905,0
+SPYU.US,D,20240919,000000,45.81,46.39,44.94,45.77,1551017,0
+SPYU.US,D,20240920,000000,45.27,45.7,44.39,45.31,717270,0
+SPYU.US,D,20240923,000000,45.71,45.98,45.3,45.74,874412,0
+SPYU.US,D,20240924,000000,46.02,46.25,45.08,46.23,674569,0
+SPYU.US,D,20240925,000000,46.2,46.43,45.47,45.83,479470,0
+SPYU.US,D,20240926,000000,47.21,47.29,45.8,46.53,544691,0
+SPYU.US,D,20240927,000000,46.78,47,45.79,46.13,570947,0
+SPYU.US,D,20240930,000000,45.79,47.02,45.02,46.89,590138,0
+SPYU.US,D,20241001,000000,46.65,46.7091,44.28,45.11,1351765,0
+SPYU.US,D,20241002,000000,44.78,45.46,44.02,45.16,591315,0
+SPYU.US,D,20241003,000000,44.65,45.4,44.04,44.74,1047308,0
+SPYU.US,D,20241004,000000,46.12,46.4,44.8,46.28,843301,0
+SPYU.US,D,20241007,000000,45.73,45.93,44.25,44.57,677204,0
+SPYU.US,D,20241008,000000,45.35,46.3999,45.09,46.19,607225,0
+SPYU.US,D,20241009,000000,46.21,47.63,46,47.44,610715,0
+SPYU.US,D,20241010,000000,46.97,47.57,46.57,47.1,626325,0
+SPYU.US,D,20241011,000000,46.94,48.34,46.92,48.1,839294,0
+SPYU.US,D,20241014,000000,48.64,49.93,48.5,49.6,724545,0
+SPYU.US,D,20241015,000000,49.73,49.79,47.69,48.07,627323,0
+SPYU.US,D,20241016,000000,48.04,49.02,47.76,48.82,639769,0
+SPYU.US,D,20241017,000000,50.02,50.08,48.76,48.79,811423,0
+SPYU.US,D,20241018,000000,49.31,49.73,48.8143,49.42,1015533,0
+SPYU.US,D,20241021,000000,49.16,49.5,48.0702,49.09,704195,0
+SPYU.US,D,20241022,000000,48.21,49.3296,47.98,48.93,519971,0
+SPYU.US,D,20241023,000000,48.21,48.35,45.94,47.11,901847,0
+SPYU.US,D,20241024,000000,47.75,47.75,46.63,47.44,542708,0
+SPYU.US,D,20241025,000000,48.14,49.08,47,47.32,950784,0
+SPYU.US,D,20241028,000000,48.43,48.43,47.76,47.81,486743,0
+SPYU.US,D,20241029,000000,47.51,48.49,47.021,48.07,499755,0
+SPYU.US,D,20241030,000000,47.95,48.58,47.28,47.46,570882,0
+SPYU.US,D,20241031,000000,46.03,46.03,43.66,43.67,1104936,0
+SPYU.US,D,20241101,000000,44.44,45.75,44.24,44.34,680811,0
+SPYU.US,D,20241104,000000,44.37,44.78,43.36,43.93,784869,0
+SPYU.US,D,20241105,000000,44.23,46.02,44.16,46.02,558410,0
+SPYU.US,D,20241106,000000,50,50.85,48.79,50.55,1355863,0
+SPYU.US,D,20241107,000000,51.24,52.42,51.21,52.05,804601,0
+SPYU.US,D,20241108,000000,52.1,53.33,52.1,52.84,621855,0
+SPYU.US,D,20241111,000000,53.42,53.53,52.42,53,772935,0
+SPYU.US,D,20241112,000000,52.91,53.16,51.48,52.34,633558,0
+SPYU.US,D,20241113,000000,52.46,53.1,51.63,52.36,391792,0
+SPYU.US,D,20241114,000000,52.42,52.55,50.82,51.01,658211,0
+SPYU.US,D,20241115,000000,49.58,49.73,47.62,48.27,1055713,0
+SPYU.US,D,20241118,000000,48.36,49.45,48.1,48.99,634920,0
+SPYU.US,D,20241119,000000,47.82,49.94,47.62,49.65,812132,0
+SPYU.US,D,20241120,000000,49.68,49.78,47.77,49.69,894550,0
+SPYU.US,D,20241121,000000,50.63,51.2,48.68,50.68,993919,0
+SPYU.US,D,20241122,000000,50.64,51.45,50.46,51.2,749912,0
+SPYU.US,D,20241125,000000,52.63,53.03,51.1,51.9,768091,0
+SPYU.US,D,20241126,000000,52.32,53.1444,52,52.93,695270,0
+SPYU.US,D,20241127,000000,52.78,52.9093,51.67,52.17,623513,0
+SPYU.US,D,20241129,000000,52.34,53.6594,52.32,53.26,361130,0
+SPYU.US,D,20241202,000000,53.51,53.96,53.34,53.75,786901,0
+SPYU.US,D,20241203,000000,53.6016,53.8626,53.262028,53.74,384087,0
+SPYU.US,D,20241204,000000,54.38,55.121,54.14,55.02,745874,0
+SPYU.US,D,20241205,000000,55.01,55.34,54.51,54.68,437090,0
+SPYU.US,D,20241206,000000,54.83,55.3935,54.6744,54.98,361458,0
+SPYU.US,D,20241209,000000,54.88,54.93,53.5705,53.76,535801,0
+SPYU.US,D,20241210,000000,53.89,54.0999,52.85,53.09,424155,0
+SPYU.US,D,20241211,000000,54.01,54.99,53.98,54.65,366967,0
+SPYU.US,D,20241212,000000,54.26,54.5,53.49,53.49,376202,0
+SPYU.US,D,20241213,000000,53.98,54.3401,52.8207,53.29,476715,0
+SPYU.US,D,20241216,000000,53.9,54.52,53.6345,54.19,417893,0
+SPYU.US,D,20241217,000000,53.2,53.55,52.72,53.21,436849,0
+SPYU.US,D,20241218,000000,53.09,53.95,46.7,46.88,1314486,0
+SPYU.US,D,20241219,000000,48.42,48.92,46.7099,46.71,890676,0
+SPYU.US,D,20241220,000000,45.86,50.34,45.66,48.8,1478440,0
+SPYU.US,D,20241223,000000,48.76,50.175,47.71,50.05,854151,0
+SPYU.US,D,20241224,000000,50.39,52.1311,50.1997,51.97,441528,0
+SPYU.US,D,20241226,000000,51.48,52.5,50.96,52.1,434651,0
+SPYU.US,D,20241227,000000,50.65,50.72,48.34,49.82,1102579,0
+SPYU.US,D,20241230,000000,47.4,48.61,46.23,47.57,901287,0
+SPYU.US,D,20241231,000000,47.99,48.18,46.2,46.73,1098894,0
+SPYU.US,D,20250102,000000,47.7,48.2794,44.94,46.23,1066647,0
+SPYU.US,D,20250103,000000,47.04,48.6285,46.6831,48.37,725839,0
+SPYU.US,D,20250106,000000,49.7,50.92,48.95,49.48,637531,0
+SPYU.US,D,20250107,000000,50.19,50.2517,46.64,47.27,1565060,0
+SPYU.US,D,20250108,000000,47.04,47.81,46.09,47.41,1610187,0
+SPYU.US,D,20250110,000000,46.16,46.1678,43.81,44.44,1854674,0
+SPYU.US,D,20250113,000000,42.945,44.77,42.85,44.71,1173279,0
+SPYU.US,D,20250114,000000,45.54,45.73,43.75,44.88,1239724,0
+SPYU.US,D,20250115,000000,47.32,48.4117,46.97,48.07,885304,0
+SPYU.US,D,20250116,000000,48.47,48.56,47.48,47.68,760190,0
+SPYU.US,D,20250117,000000,49.28,50.03,48.8589,49.37,1046721,0
+SPYU.US,D,20250121,000000,50.45,51.18,49.79,51.15,624622,0
+SPYU.US,D,20250122,000000,52.18,52.8,52.01,52.27,459112,0
+SPYU.US,D,20250123,000000,52.09,53.39,51.99,53.39,412181,0
+SPYU.US,D,20250124,000000,53.3,53.64,52.3,52.65,319273,0
+SPYU.US,D,20250127,000000,48.09,49.7516,48.03,49.71,958414,0
+SPYU.US,D,20250128,000000,50.03,51.59,48.96,51.33,526855,0
+SPYU.US,D,20250129,000000,51.04,51.15,49.4425,50.38,732289,0
+SPYU.US,D,20250130,000000,51.06,51.89,50,51.41,712999,0
+SPYU.US,D,20250131,000000,52.12,52.95,49.96,50.19,720816,0
+SPYU.US,D,20250203,000000,47.09,49.6399,46.38,48.79,1027985,0
+SPYU.US,D,20250204,000000,48.71,50.21,48.65,50.01,482876,0
+SPYU.US,D,20250205,000000,49.6348,50.85,48.96,50.83,407712,0
+SPYU.US,D,20250206,000000,51.31,51.51,50.28,51.48,448474,0
+SPYU.US,D,20250207,000000,51.5693,51.95,49.25,49.52,632526,0
+SPYU.US,D,20250210,000000,50.49,50.9991,50.11,50.8,385313,0
+SPYU.US,D,20250211,000000,49.96,51.08,49.95,50.86,269792,0
+SPYU.US,D,20250212,000000,48.83,50.638,48.6113,50.2,492430,0
+SPYU.US,D,20250213,000000,50.55,52.335,50.14,52.24,684198,0
+SPYU.US,D,20250214,000000,52.2,52.5567,51.92,52.1,389333,0
+SPYU.US,D,20250218,000000,52.5,52.67,51.63,52.64,380814,0
+SPYU.US,D,20250219,000000,52.13,53.2396,51.99,53.07,329771,0
+SPYU.US,D,20250220,000000,52.6047,52.67,51.1,52.19,552856,0
+SPYU.US,D,20250221,000000,52.05,52.22,48.4301,48.79,1671672,0
+SPYU.US,D,20250224,000000,49.1,49.4799,47.3801,47.6,655162,0
+SPYU.US,D,20250225,000000,47.54,47.7567,45.1353,46.62,730995,0
+SPYU.US,D,20250226,000000,47.11,48.24,45.84,46.65,669691,0
+SPYU.US,D,20250227,000000,47.36,47.71,43.53,43.62,997319,0
+SPYU.US,D,20250228,000000,43.62,46.41,42.7501,46.2,715189,0
+SPYU.US,D,20250303,000000,46.8,47.2,41.75,43.01,1012785,0
+SPYU.US,D,20250304,000000,41.74,43.395,39.55,40.88,1672060,0
+SPYU.US,D,20250305,000000,40.8,43.1472,39.82,42.63,1234764,0
+SPYU.US,D,20250306,000000,40.35,41.74,38.81,39.64,1306517,0
+SPYU.US,D,20250307,000000,38.96,40.73,37.53,40.39,1345438,0
+SPYU.US,D,20250310,000000,37.952,38.5,34.6108,36.13,1419831,0
+SPYU.US,D,20250311,000000,35.69,36.5299,33.8,34.85,1441262,0
+SPYU.US,D,20250312,000000,36.2001,36.5501,34.28,35.51,1188446,0
+SPYU.US,D,20250313,000000,35.3881,35.5232,33.1402,33.55,1356032,0
+SPYU.US,D,20250314,000000,34.63,36.52,34.4601,36.23,1090548,0
+SPYU.US,D,20250317,000000,36.2,38.0195,36.1388,37.3,879630,0
+SPYU.US,D,20250318,000000,36.72,36.76,35.24,35.68,938908,0
+SPYU.US,D,20250319,000000,36.1,38.164,35.86,37.19,1357364,0
+SPYU.US,D,20250320,000000,36.22,38.1181,36.04,36.8,976797,0
+SPYU.US,D,20250321,000000,35.51,36.99,35.2,36.76,999646,0
+SPYU.US,D,20250324,000000,38.53,39.5889,38.36,39.3,908885,0
+SPYU.US,D,20250325,000000,39.66,39.9599,39.25,39.65,785593,0
+SPYU.US,D,20250326,000000,39.62,39.87,37.39,37.81,1040404,0
+SPYU.US,D,20250327,000000,37.38,38.3591,36.79,37.34,1004771,0
+SPYU.US,D,20250328,000000,36.7801,37.03,34.08,34.37,1639054,0
+SPYU.US,D,20250331,000000,32.79,35.4,32.07,35.06,1520303,0
+SPYU.US,D,20250401,000000,34.64,36,33.6809,35.54,1473531,0
+SPYU.US,D,20250402,000000,33.99,37.1,33.92,36.42,1871908,0
+SPYU.US,D,20250403,000000,31.34,32.0792,29.2122,29.55,2405728,0
+SPYU.US,D,20250404,000000,26.29,26.71,22.33,22.38,4231360,0
+SPYU.US,D,20250407,000000,19.3527,25.53,18.15,22.23,4370657,0
+SPYU.US,D,20250408,000000,25.16,25.68,19.41,20.76,4126728,0
+SPYU.US,D,20250409,000000,20.25,28.9493,20.09,28.48,6159336,0
+SPYU.US,D,20250410,000000,26.01,26.36,21.37,24.54,4239098,0
+SPYU.US,D,20250411,000000,24.2,26.6787,23.63,26.19,2225461,0
+SPYU.US,D,20250414,000000,28.19,28.2389,26.17,27.15,2287946,0
+SPYU.US,D,20250415,000000,27.3,28,26.73,26.89,1788746,0
+SPYU.US,D,20250416,000000,25.65,26.33,23.38,24.51,2746446,0
+SPYU.US,D,20250417,000000,24.8,25.4153,24.08,24.4,1498081,0
+SPYU.US,D,20250421,000000,23.55,23.62,21.1736,22.23,2798655,0
+SPYU.US,D,20250422,000000,23.25,24.82,23.08,24.42,3395480,0
+SPYU.US,D,20250423,000000,26.92,27.79,25.69,25.92,3307562,0
+SPYU.US,D,20250424,000000,26.07,28.23,25.9601,28.08,2188170,0
+SPYU.US,D,20250425,000000,28.08,28.97,27.46,28.83,2294970,0
+SPYU.US,D,20250428,000000,29.012,29.4607,27.71,28.91,2155521,0
+SPYU.US,D,20250429,000000,28.5,29.8499,28.401,29.62,2072102,0
+SPYU.US,D,20250430,000000,28.08,30.0199,26.8312,29.74,3515702,0
+SPYU.US,D,20250501,000000,30.87,31.635,30.33,30.44,2183599,0
+SPYU.US,D,20250502,000000,31.77,32.545,31.24,32.13,1967640,0
+SPYU.US,D,20250505,000000,31.19,32.14,31.0417,31.41,1405925,0
+SPYU.US,D,20250506,000000,30.16,31.33,29.941,30.42,1693590,0
+SPYU.US,D,20250507,000000,30.64,31.4,29.725,30.86,1996466,0
+SPYU.US,D,20250508,000000,31.74,32.83,30.96,31.62,2209980,0
+SPYU.US,D,20250509,000000,31.94,32.14,31.12,31.4,1238670,0
+SPYU.US,D,20250512,000000,35.26,35.56,34.241,35.49,2646173,0
+SPYU.US,D,20250513,000000,35.68,37.04,35.53,36.46,1181767,0
+SPYU.US,D,20250514,000000,36.73,36.9971,36.151,36.61,1379462,0
+SPYU.US,D,20250515,000000,36.12,37.465,36,37.3,1323939,0
+SPYU.US,D,20250516,000000,37.46,38.25,36.9504,38.11,1238951,0
+SPYU.US,D,20250519,000000,36.61,38.5,36.58,38.24,1706662,0
+SPYU.US,D,20250520,000000,37.84,38.09,36.95,37.73,1927339,0
+SPYU.US,D,20250521,000000,36.63,37.67,34.94,35.25,2737672,0
+SPYU.US,D,20250522,000000,35.16,36.07,34.83,35.22,1808314,0
+SPYU.US,D,20250523,000000,33.38,34.8,33.36,34.31,1462541,0
+SPYU.US,D,20250527,000000,35.78,37,35.3899,36.92,1473858,0
+SPYU.US,D,20250528,000000,37.06,37.355,35.91,36.08,1778466,0
+SPYU.US,D,20250529,000000,37.375,37.39,35.67,36.58,1871020,0
+SPYU.US,D,20250530,000000,36.27,36.8,34.91,36.37,1887742,0
+SPYU.US,D,20250602,000000,35.96,37.16,35.31,37.14,1165298,0
+SPYU.US,D,20250603,000000,37.11,38.2393,36.95,37.98,1671056,0
+SPYU.US,D,20250604,000000,38.2,38.44,37.85,37.86,970208,0
+SPYU.US,D,20250605,000000,38.365,38.6699,36.6305,37.03,1889979,0
+SPYU.US,D,20250606,000000,38.47,39.0128,38.0205,38.53,1332688,0
+SPYU.US,D,20250609,000000,38.7134,39.16,38.4248,38.66,746136,0
+SPYU.US,D,20250610,000000,38.85,39.64,38.5708,39.49,1260856,0
+SPYU.US,D,20250611,000000,39.83,40.03,38.5478,39.09,1627242,0
+SPYU.US,D,20250612,000000,38.67,39.66,38.58,39.61,1059266,0
+SPYU.US,D,20250613,000000,38.18,39.05,37.394698,37.8,1840770,0
+SPYU.US,D,20250616,000000,38.64,39.65,38.615,39.22,985332,0
+SPYU.US,D,20250617,000000,38.54,38.925,37.64,37.82,1160556,0
+SPYU.US,D,20250618,000000,37.895,38.71,37.54,37.76,965603,0
+SPYU.US,D,20250620,000000,38.3469,38.62,36.96,37.25,1306844,0
+SPYU.US,D,20250623,000000,37.47,38.8301,36.71,38.71,1503052,0
+SPYU.US,D,20250624,000000,39.82,40.69,39.59,40.47,946261,0
+SPYU.US,D,20250625,000000,40.7157,40.85,40.08,40.52,833978,0
+SPYU.US,D,20250626,000000,40.96,41.82,40.8001,41.75,944076,0
+SPYU.US,D,20250627,000000,41.88,42.87,41.323,42.4,1245655,0
+SPYU.US,D,20250630,000000,43.105,43.5816,42.47,43.21,1023802,0
+SPYU.US,D,20250701,000000,42.78,43.47,42.5404,43.09,833479,0
+SPYU.US,D,20250702,000000,43,43.86,42.83,43.86,958292,0
+SPYU.US,D,20250703,000000,44.33,45.3694,44.33,45.07,765995,0
+SPYU.US,D,20250707,000000,44.53,44.6898,42.95,43.79,1068352,0
+SPYU.US,D,20250708,000000,43.875,44.1,43.4,43.64,740010,0
+SPYU.US,D,20250709,000000,44.25,44.8,43.77,44.64,806310,0
+SPYU.US,D,20250710,000000,44.625,45.4,44.3,45.11,542467,0
+SPYU.US,D,20250711,000000,44.08,44.6999,43.76,44.35,715900,0
+SPYU.US,D,20250714,000000,44.19,44.74,43.81,44.65,638201,0
+SPYU.US,D,20250715,000000,45.402,45.48,43.85,43.89,805537,0
+SPYU.US,D,20250716,000000,44.27,44.521,42.69,44.41,952451,0
+SPYU.US,D,20250717,000000,44.42,45.55,44.375,45.41,779640,0
+SPYU.US,D,20250718,000000,45.71,45.73,44.9201,45.21,657123,0
+SPYU.US,D,20250721,000000,45.58,46.3299,45.4,45.51,565575,0
+SPYU.US,D,20250722,000000,45.57,45.73,44.77,45.46,590286,0
+SPYU.US,D,20250723,000000,46.26,47.1,45.725,47.04,669185,0
+SPYU.US,D,20250724,000000,47.1,47.55,46.951,47.06,439185,0
+SPYU.US,D,20250725,000000,47.16,47.89,47.09,47.83,490817,0
+SPYU.US,D,20250728,000000,47.85,47.985,47.2861,47.71,624836,0
+SPYU.US,D,20250729,000000,48.03,48.12,46.8405,47.14,612854,0
+SPYU.US,D,20250730,000000,47.215,47.76,45.985,46.84,732458,0
+SPYU.US,D,20250731,000000,48.3,48.4,45.73,46.11,1071445,0
+SPYU.US,D,20250801,000000,44.29,44.3,42.28,43,1295178,0
+SPYU.US,D,20250804,000000,44.03,45.56,44,45.51,470151,0
+SPYU.US,D,20250805,000000,45.72,45.925,44.3477,44.61,734401,0
+SPYU.US,D,20250806,000000,44.88,46.1,44.6111,45.88,572536,0
+SPYU.US,D,20250807,000000,46.88,47.109,44.83,45.77,964316,0
+SPYU.US,D,20250808,000000,46.21,47.19,46.1297,47.01,584974,0
+SPYU.US,D,20250811,000000,47.11,47.52,46.28,46.64,503595,0
+SPYU.US,D,20250812,000000,47.31,48.63,46.88,48.57,1125519,0
+SPYU.US,D,20250813,000000,49.24,49.6029,48.58,49.19,570585,0
+SPYU.US,D,20250814,000000,48.55,49.38,48.4028,49.16,588604,0
+SPYU.US,D,20250815,000000,49.41,49.43,48.37,48.64,522490,0
+SPYU.US,D,20250818,000000,48.46,48.72,48.21,48.55,286400,0
+SPYU.US,D,20250819,000000,48.45,48.74,47.05,47.41,755064,0
+SPYU.US,D,20250820,000000,47.28,47.34,45.38,46.91,1034814,0
+SPYU.US,D,20250821,000000,46.32,46.82,45.6205,46.13,785241,0
+SPYU.US,D,20250822,000000,46.65,49.18,46.525,48.8,867941,0
+SPYU.US,D,20250825,000000,48.4,48.79,47.89,47.97,486266,0
+SPYU.US,D,20250826,000000,47.79,48.803,47.64,48.67,459509,0
+SPYU.US,D,20250827,000000,48.47,49.32,48.46,49.07,380740,0
+SPYU.US,D,20250828,000000,49.25,49.92,48.72,49.73,549183,0
+SPYU.US,D,20250829,000000,49.16,49.29,47.84,48.45,523983,0
+SPYU.US,D,20250902,000000,46.12,47,45.35,46.98,1193831,0
+SPYU.US,D,20250903,000000,47.6289,48.04,46.96,47.88,544653,0
+SPYU.US,D,20250904,000000,48.11,49.48,47.84,49.43,652963,0
+SPYU.US,D,20250905,000000,50.12,50.32,47.64,48.8,1087496,0
+SPYU.US,D,20250908,000000,49.2,49.54,48.79,49.22,372245,0
+SPYU.US,D,20250909,000000,49.29,49.8,48.72,49.64,439225,0
+SPYU.US,D,20250910,000000,50.63,50.9,49.73,50.18,517504,0
+SPYU.US,D,20250911,000000,50.79,52.03,50.62,51.8,586214,0
+SPYU.US,D,20250912,000000,51.71,52.175,51.4765,51.64,330445,0
+SPYU.US,D,20250915,000000,52.3,52.74,52.2104,52.65,326981,0
+SPYU.US,D,20250916,000000,52.84,52.93,52.1398,52.32,266640,0
+SPYU.US,D,20250917,000000,52.38,52.8792,50.54,52.08,809840,0
+SPYU.US,D,20250918,000000,52.89,53.81,52.395,52.98,563782,0
+SPYU.US,D,20250919,000000,53.4,54.16,52.8898,53.86,489040,0
+SPYU.US,D,20250922,000000,53.5122,55.03,53.38,54.85,410543,0
+SPYU.US,D,20250923,000000,54.8211,55.02,53.28,53.71,481273,0
+SPYU.US,D,20250924,000000,54.04,54.06,52.49,52.95,457719,0
+SPYU.US,D,20250925,000000,51.88,52.34,50.7799,51.91,687043,0
+SPYU.US,D,20250926,000000,52.18,53.18,51.79,52.94,612028,0
+SPYU.US,D,20250929,000000,53.72,54.03,52.97,53.54,463088,0
+SPYU.US,D,20250930,000000,53.3599,54.45,52.84,54.28,404714,0
+SPYU.US,D,20251001,000000,53.3,55.31,53.27,55.01,589667,0
+SPYU.US,D,20251002,000000,55.64,55.655,54.43,55.19,390089,0
+SPYU.US,D,20251003,000000,55.33,56.23,54.77,55.05,673282,0
+SPYU.US,D,20251006,000000,55.83,56.125,55.1701,55.8,492778,0
+SPYU.US,D,20251007,000000,56.11,56.25,54.491,54.95,461590,0
+SPYU.US,D,20251008,000000,55.315,56.25,55.0973,56.19,443373,0
+SPYU.US,D,20251009,000000,56.34,56.455,54.9,55.55,379277,0
+SPYU.US,D,20251010,000000,55.71,56.2827,49.66,49.67,1554492,0
+SPYU.US,D,20251013,000000,51.67,52.8839,51.42,52.37,683780,0
+SPYU.US,D,20251014,000000,50.5,53.2035,49.27,52.1,980277,0
+SPYU.US,D,20251015,000000,53.415,54.56,51.04,52.92,730272,0
+SPYU.US,D,20251016,000000,53.485,54.05,50.4,51.51,877252,0
+SPYU.US,D,20251017,000000,51,52.95,50.58,52.5,990727,0
+SPYU.US,D,20251020,000000,53.45,54.97,53.41,54.65,421000,0
+SPYU.US,D,20251021,000000,54.69,55.16,54.25,54.6,338813,0
+SPYU.US,D,20251022,000000,54.83,54.83,52.02,53.43,817085,0
+SPYU.US,D,20251023,000000,53.52,54.9894,53.39,54.64,564779,0
+SPYU.US,D,20251024,000000,56.01,56.75,55.85,56.29,455607,0
+SPYU.US,D,20251027,000000,58.15,59.0537,57.95,58.92,375539,0
+SPYU.US,D,20251028,000000,59.56,60.185,58.8501,59.51,558005,0
+SPYU.US,D,20251029,000000,59.99,60.4185,58.07,59.6,813747,0
+SPYU.US,D,20251030,000000,58.3,59.05,56.97,57.03,757494,0
+SPYU.US,D,20251031,000000,58.57,58.58,56.64,57.56,662597,0
+SPYU.US,D,20251103,000000,58.75,58.79,56.8304,57.95,627901,0
+SPYU.US,D,20251104,000000,55.47,56.7605,54.95,55.25,699303,0
+SPYU.US,D,20251105,000000,55.05,56.98,54.78,55.85,546810,0
+SPYU.US,D,20251106,000000,55.49,55.77,52.921,53.46,1045584,0
+SPYU.US,D,20251107,000000,52.565,53.56,50.43,53.55,1342412,0
+SPYU.US,D,20251110,000000,55.465,57.02,54.82,56.79,1302848,0
+SPYU.US,D,20251111,000000,56.31,57.5,55.92,57.26,477816,0
+SPYU.US,D,20251112,000000,57.91,57.9359,56.64,57.41,518862,0
+SPYU.US,D,20251113,000000,56.41,56.5,53.04,53.54,933649,0
+SPYU.US,D,20251114,000000,51.3,54.5773,50.65,53.37,942615,0
+SPYU.US,D,20251117,000000,52.62,53.8902,50.265,51.39,819615,0
+SPYU.US,D,20251118,000000,50.22,51.14,48.31,49.64,1168209,0
+SPYU.US,D,20251119,000000,49.72,51.7405,49.18,50.31,759193,0
+SPYU.US,D,20251120,000000,53.425,54.19,47.0501,47.19,1579034,0
+SPYU.US,D,20251121,000000,47.81,50.565,46.63,48.99,1452438,0
+SPYU.US,D,20251124,000000,50.04,52.25,49.73,51.86,661314,0
+SPYU.US,D,20251125,000000,51.75,54.12,50.5,53.73,673638,0
+SPYU.US,D,20251126,000000,54.525,55.8,54.28,55.12,474415,0
+SPYU.US,D,20251128,000000,55.46,56.3,55.33,56.21,433339,0
+SPYU.US,D,20251201,000000,54.69,56.03,54.42,55.2,1051636,0
+SPYU.US,D,20251202,000000,55.66,56.28,54.83,55.49,496822,0
+SPYU.US,D,20251203,000000,55.17,56.56,54.95,56.26,546510,0
+SPYU.US,D,20251204,000000,56.7,56.7,55.38,56.37,430013,0
+SPYU.US,D,20251205,000000,56.63,57.575,56.36,56.67,436991,0
+SPYU.US,D,20251208,000000,56.88,56.98,55.28,55.96,408181,0
+SPYU.US,D,20251209,000000,55.745,56.4791,55.632943,55.71,417329,0
+SPYU.US,D,20251210,000000,55.52,57.6064,55.14,57.15,662401,0
+SPYU.US,D,20251211,000000,56.36,57.68,55.35,57.62,575493,0
+SPYU.US,D,20251212,000000,57.21,57.42,54.189,55.04,889909,0
+SPYU.US,D,20251215,000000,56.31,56.31,54.2454,54.64,376905,0
+SPYU.US,D,20251216,000000,54.1,54.7,52.81,54.04,716518,0
+SPYU.US,D,20251217,000000,54.31,54.39,51.58,51.61,639429,0
+SPYU.US,D,20251218,000000,53.47,54.44,52.665,53.1,748039,0
+SPYU.US,D,20251219,000000,53.65,55.09,53.65,54.9,508567,0
+SPYU.US,D,20251222,000000,55.98,56.42,55.62,56.23,299432,0
+SPYU.US,D,20251223,000000,55.9,57.3,55.9,57.21,322487,0
+SPYU.US,D,20251224,000000,57.14,58.1001,57.14,57.91,185076,0
+SPYU.US,D,20251226,000000,57.93,58.27,57.53,57.78,265414,0
+SPYU.US,D,20251229,000000,56.875,57.38,56.39,56.93,321199,0
+SPYU.US,D,20251230,000000,56.79,57.15,56.52,56.59,264009,0
+SPYU.US,D,20251231,000000,56.61,56.66,54.82,54.84,371816,0
+SPYU.US,D,20260102,000000,55.99,56.34,54.1,55.17,607832,0
+SPYU.US,D,20260105,000000,56.21,57.11,56.16,56.57,668145,0
+SPYU.US,D,20260106,000000,56.6,58.04,56.59,57.91,486802,0
+SPYU.US,D,20260107,000000,57.98,58.58,57,57.08,437765,0
+SPYU.US,D,20260108,000000,56.83,57.395,56.37,57,464627,0
+SPYU.US,D,20260109,000000,57.28,58.82,56.86,58.42,546855,0
+SPYU.US,D,20260112,000000,57.24,59.05,57.23,58.72,381886,0
+SPYU.US,D,20260113,000000,58.83,59,57.44,58.23,568231,0
+SPYU.US,D,20260114,000000,57.27,57.5,55.64,57.05,750021,0
+SPYU.US,D,20260115,000000,58.4,58.675,57.345,57.61,606304,0
+SPYU.US,D,20260116,000000,57.92,58.1,56.7725,57.26,468292,0
+SPYU.US,D,20260120,000000,53.86,54.8999,52.23,52.58,1162291,0
+SPYU.US,D,20260121,000000,53.14,55.945,52.7243,54.9,1703227,0
+SPYU.US,D,20260122,000000,56.34,56.74,55.42,55.97,659071,0
+SPYU.US,D,20260123,000000,55.64,56.57,55.34,56,517508,0
+SPYU.US,D,20260126,000000,56.38,57.55,56.2395,57.11,431456,0
+SPYU.US,D,20260127,000000,57.55,58.3,57.44,57.98,244781,0
+SPYU.US,D,20260128,000000,58.46,58.7,57.4488,57.92,453652,0
+SPYU.US,D,20260129,000000,58.19,58.4,54.374,57.38,756105,0
+SPYU.US,D,20260130,000000,56.54,57.32,55,56.54,711750,0
+SPYU.US,D,20260202,000000,55.76,58.1437,55.735,57.67,360053,0
+SPYU.US,D,20260203,000000,57.91,58,53.89,55.68,809379,0
+SPYU.US,D,20260204,000000,55.9,56.26,53.13,54.43,864056,0
+SPYU.US,D,20260205,000000,52.83,53.69,51.22,51.72,1217718,0
+SPYU.US,D,20260206,000000,52.82,56.16,52.73,55.66,900217,0
+SPYU.US,D,20260209,000000,55.22,57.3,54.87,56.69,573897,0
+SPYU.US,D,20260210,000000,56.96,57.45,55.9,56.01,416146,0
+SPYU.US,D,20260211,000000,57.39,57.6,55.05,55.95,479072,0
+SPYU.US,D,20260212,000000,56.65,57,52.18,52.4,1317552,0
+SPYU.US,D,20260213,000000,52.415,53.81,51.1302,52.4,1117573,0
+SPYU.US,D,20260217,000000,51.97,53.345,50.57,52.69,776259,0
+SPYU.US,D,20260218,000000,53.08,54.6599,52.7435,53.745,606388,0
diff --git a/daily/us/nyse stocks/2/sqm.us.txt b/daily/us/nyse stocks/2/sqm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d7bcc84e3d5cfbe1c4c4122458d3477abc74764
--- /dev/null
+++ b/daily/us/nyse stocks/2/sqm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SQM.US,D,20050225,000000,5.30892,5.38145,5.30892,5.34528,443203.19396029,0
+SQM.US,D,20050228,000000,5.39578,5.48265,5.36693,5.40328,361738.4165455,0
+SQM.US,D,20050301,000000,5.33076,5.36693,5.25093,5.27968,243004.87816971,0
+SQM.US,D,20050302,000000,5.26554,5.28709,5.2438,5.2438,241620.69116888,0
+SQM.US,D,20050303,000000,5.28709,5.34528,5.28709,5.33788,991334.92580474,0
+SQM.US,D,20050304,000000,5.35222,5.43214,5.35222,5.38145,618550.40203639,0
+SQM.US,D,20050307,000000,5.35972,5.39578,5.34528,5.37404,494286.43614583,0
+SQM.US,D,20050308,000000,5.39578,5.40328,5.32344,5.32344,233336.63745912,0
+SQM.US,D,20050309,000000,5.34528,5.34528,5.27968,5.30892,273379.03949562,0
+SQM.US,D,20050310,000000,5.33076,5.34528,5.1932,5.22938,338268.33558756,0
+SQM.US,D,20050311,000000,5.20782,5.2438,5.14964,5.22206,331365.30863435,0
+SQM.US,D,20050314,000000,5.1932,5.1932,5.06999,5.09904,484621.35567953,0
+SQM.US,D,20050315,000000,5.09904,5.09904,5.04796,5.08441,132551.17984462,0
+SQM.US,D,20050316,000000,5.05518,5.13521,4.99765,5.06999,804944.7707501,0
+SQM.US,D,20050317,000000,5.06268,5.16406,5.06268,5.14242,254046.77173349,0
+SQM.US,D,20050318,000000,5.14242,5.25093,5.14242,5.22206,189155.36881203,0
+SQM.US,D,20050321,000000,5.23659,5.35972,5.23659,5.34528,741432.28775565,0
+SQM.US,D,20050322,000000,5.35972,5.46812,5.35972,5.40328,711058.12642973,0
+SQM.US,D,20050323,000000,5.35972,5.39578,5.31624,5.31624,729004.10036149,0
+SQM.US,D,20050324,000000,5.32344,5.50457,5.32344,5.50457,483244.54258204,0
+SQM.US,D,20050328,000000,5.50457,5.67117,5.47534,5.56988,593698.24090713,0
+SQM.US,D,20050329,000000,5.63481,5.68551,5.50457,5.50457,933348.65666601,0
+SQM.US,D,20050330,000000,5.58422,5.72898,5.55527,5.64934,659968.56375562,0
+SQM.US,D,20050331,000000,5.75813,6.04045,5.75073,5.83056,636501.64304197,0
+SQM.US,D,20050401,000000,5.93906,5.94628,5.83056,5.89578,313417.22787306,0
+SQM.US,D,20050404,000000,5.86664,5.88838,5.77247,5.81576,553657.94570016,0
+SQM.US,D,20050405,000000,5.90271,5.96802,5.88107,5.93906,490143.35587619,0
+SQM.US,D,20050406,000000,5.93906,6.14886,5.93906,6.08392,353459.62990958,0
+SQM.US,D,20050407,000000,6.0189,6.19253,6.0189,6.08392,473577.3552862,0
+SQM.US,D,20050408,000000,6.12721,6.14174,6.04738,6.08392,238861.79790006,0
+SQM.US,D,20050411,000000,6.12721,6.13481,6.04045,6.09816,756620.42183337,0
+SQM.US,D,20050412,000000,6.12019,6.15607,6.08392,6.12019,516379.70400627,0
+SQM.US,D,20050413,000000,6.09816,6.41713,6.09816,6.30863,758000.39517515,0
+SQM.US,D,20050414,000000,6.35913,6.35913,6.08392,6.12721,479098.3020681,0
+SQM.US,D,20050415,000000,6.05497,6.08392,5.89578,5.89578,1459389.2274795,0
+SQM.US,D,20050418,000000,5.89578,6.04738,5.89578,6.01131,527418.43732577,0
+SQM.US,D,20050419,000000,6.04738,6.12721,6.04045,6.0622,249902.63804909,0
+SQM.US,D,20050420,000000,6.0189,6.11307,5.96802,6.08392,784231.47623142,0
+SQM.US,D,20050421,000000,6.10566,6.13481,6.02622,6.09143,494286.43614583,0
+SQM.US,D,20050422,000000,6.08392,6.13481,6.08392,6.10566,836696.79858826,0
+SQM.US,D,20050425,000000,6.13481,6.2288,6.09143,6.20686,288564.01332905,0
+SQM.US,D,20050426,000000,6.30113,6.35913,6.18531,6.22167,733149.28746066,0
+SQM.US,D,20050427,000000,6.18531,6.2866,6.14886,6.15607,611647.37508318,0
+SQM.US,D,20050428,000000,6.15607,6.19984,6.0695,6.0695,488765.48936394,0
+SQM.US,D,20050429,000000,6.09143,6.14174,6.07662,6.09816,71797.590118964,0
+SQM.US,D,20050502,000000,6.15607,6.29392,6.15607,6.2288,595083.48132274,0
+SQM.US,D,20050503,000000,6.25063,6.37365,6.25063,6.37365,412830.08604915,0
+SQM.US,D,20050504,000000,6.29392,6.38818,6.26495,6.30113,1170827.3209799,0
+SQM.US,D,20050505,000000,6.2866,6.35913,6.2866,6.30113,287184.03998727,0
+SQM.US,D,20050506,000000,6.3446,6.37365,6.30863,6.30863,639262.6431403,0
+SQM.US,D,20050509,000000,6.38818,6.40982,6.3521,6.37365,908494.38870723,0
+SQM.US,D,20050510,000000,6.3952,6.3952,6.35913,6.35913,198819.39586357,0
+SQM.US,D,20050511,000000,6.37365,6.45331,6.2288,6.31546,339650.41575888,0
+SQM.US,D,20050512,000000,6.33046,6.37365,6.15607,6.21426,593698.24090713,0
+SQM.US,D,20050513,000000,6.2288,6.26495,6.13481,6.16366,539847.6781347,0
+SQM.US,D,20050516,000000,6.11307,6.11307,5.94628,6.02622,1470436.3881171,0
+SQM.US,D,20050517,000000,6.03305,6.07662,6.00428,6.00428,947156.81740195,0
+SQM.US,D,20050518,000000,6.02622,6.08392,5.98264,5.99717,1426255.1194701,0
+SQM.US,D,20050519,000000,5.97514,5.97514,5.75813,5.83769,1754859.4280061,0
+SQM.US,D,20050520,000000,5.83769,5.86664,5.78719,5.84499,434920.19366532,0
+SQM.US,D,20050523,000000,5.84499,5.84499,5.75813,5.80864,416972.11290403,0
+SQM.US,D,20050524,000000,5.80864,5.82297,5.62029,5.72158,949918.87091505,0
+SQM.US,D,20050525,000000,5.66377,5.81576,5.64934,5.72158,860171.09320526,0
+SQM.US,D,20050526,000000,5.79439,5.93906,5.78719,5.90271,673779.88473585,0
+SQM.US,D,20050527,000000,5.92436,6.07662,5.91752,6.04738,353459.62990958,0
+SQM.US,D,20050531,000000,6.24332,6.26495,6.18531,6.18531,1194295.2951084,0
+SQM.US,D,20050601,000000,6.18531,6.25063,6.14886,6.2359,247142.69136553,0
+SQM.US,D,20050602,000000,6.2359,6.59816,6.2359,6.58373,1090750.9442251,0
+SQM.US,D,20050603,000000,6.80093,6.80093,6.59066,6.66356,666872.64412359,0
+SQM.US,D,20050606,000000,6.76515,6.83709,6.61961,6.63414,811845.69087377,0
+SQM.US,D,20050607,000000,6.64886,6.73562,6.44628,6.46801,705531.91257401,0
+SQM.US,D,20050608,000000,6.44628,6.59066,6.37365,6.59066,559177.83906729,0
+SQM.US,D,20050609,000000,6.56921,6.60556,6.48216,6.50408,331365.30863435,0
+SQM.US,D,20050610,000000,6.50408,6.62711,6.50408,6.59816,361738.4165455,0
+SQM.US,D,20050613,000000,6.66356,6.71407,6.60556,6.71407,433539.16690876,0
+SQM.US,D,20050614,000000,6.71407,6.76515,6.67771,6.73562,1444206.3604757,0
+SQM.US,D,20050615,000000,6.73562,6.82998,6.7284,6.81527,1034138.3279396,0
+SQM.US,D,20050616,000000,6.85874,7.0544,6.83709,7.04727,965105.951578,0
+SQM.US,D,20050617,000000,7.09055,7.27187,7.09055,7.22119,694487.9121807,0
+SQM.US,D,20050620,000000,7.24292,7.24292,7.11961,7.11961,280281.01303407,0
+SQM.US,D,20050621,000000,7.09777,7.24975,7.09777,7.24292,457009.24786671,0
+SQM.US,D,20050622,000000,7.24292,7.4232,7.17011,7.36614,325844.36185246,0
+SQM.US,D,20050623,000000,7.41627,7.53179,7.24292,7.24975,835318.93207601,0
+SQM.US,D,20050624,000000,7.24292,7.38702,7.24292,7.37336,172586.20797777,0
+SQM.US,D,20050627,000000,7.46012,7.49611,7.2789,7.31573,161539.04734015,0
+SQM.US,D,20050628,000000,7.35181,7.35181,7.22119,7.2789,414207.9525614,0
+SQM.US,D,20050629,000000,7.20646,7.40952,7.20646,7.29313,411446.95246308,0
+SQM.US,D,20050630,000000,7.29313,7.37336,7.19944,7.24292,556415.78555419,0
+SQM.US,D,20050701,000000,7.2789,7.39472,7.22821,7.39472,122882.93913402,0
+SQM.US,D,20050705,000000,7.46012,7.46012,7.33006,7.38076,219533.74379701,0
+SQM.US,D,20050706,000000,7.38702,7.38702,7.29313,7.34412,207101.34274379,0
+SQM.US,D,20050707,000000,7.31573,7.40165,7.20646,7.40165,329986.38870734,0
+SQM.US,D,20050708,000000,7.44578,7.53179,7.40952,7.43097,486002.38243608,0
+SQM.US,D,20050711,000000,7.47503,7.67704,7.46696,7.642,1003763.1131989,0
+SQM.US,D,20050712,000000,7.65625,7.87382,7.62672,7.82835,624074.50906258,0
+SQM.US,D,20050713,000000,7.88189,8.11949,7.80832,8.01763,628217.58933221,0
+SQM.US,D,20050714,000000,8.04736,8.09737,7.88189,7.92385,434920.19366532,0
+SQM.US,D,20050715,000000,7.92385,7.92385,7.85161,7.86623,317563.46838701,0
+SQM.US,D,20050718,000000,7.82181,7.92385,7.82181,7.88189,249902.63804909,0
+SQM.US,D,20050719,000000,8.00321,8.11181,7.99648,8.07687,474959.43545752,0
+SQM.US,D,20050720,000000,8.06852,8.14893,8.03919,8.06852,574369.1333893,0
+SQM.US,D,20050721,000000,8.06852,8.15538,7.98803,8.01071,441821.11378898,0
+SQM.US,D,20050722,000000,8.10317,8.43809,8.06852,8.38578,336888.36224578,0
+SQM.US,D,20050725,000000,8.51753,8.96684,8.51753,8.8327,1706538.2393336,0
+SQM.US,D,20050726,000000,8.8327,8.8327,8.58484,8.73644,622694.5357208,0
+SQM.US,D,20050727,000000,8.8327,8.8327,8.65358,8.75676,385213.76457727,0
+SQM.US,D,20050728,000000,8.8327,9.02399,8.77878,8.92402,949918.87091505,0
+SQM.US,D,20050729,000000,9.00235,9.06766,8.76587,8.8327,418352.0862458,0
+SQM.US,D,20050801,000000,8.92402,9.09044,8.92402,9.09044,778711.58286429,0
+SQM.US,D,20050802,000000,9.10373,9.34485,9.10373,9.30213,1038281.4082092,0
+SQM.US,D,20050803,000000,9.30213,9.41414,9.06766,9.26416,601980.18778736,0
+SQM.US,D,20050804,000000,9.30972,9.30972,8.92402,9.07525,662734.83092778,0
+SQM.US,D,20050805,000000,8.93143,9.06766,8.32872,8.61921,1953675.6636254,0
+SQM.US,D,20050808,000000,8.74926,8.87181,8.63459,8.72078,873976.09369691,0
+SQM.US,D,20050809,000000,8.72078,9.09044,8.72078,9.02968,965105.951578,0
+SQM.US,D,20050810,000000,9.17682,9.24896,8.93143,9.05151,862931.03988883,0
+SQM.US,D,20050811,000000,9.12651,9.12651,8.87181,8.90998,411446.95246308,0
+SQM.US,D,20050812,000000,8.77232,8.88026,8.69791,8.8327,312038.30794605,0
+SQM.US,D,20050815,000000,8.8327,8.8327,8.68974,8.73009,585412.08036786,0
+SQM.US,D,20050816,000000,8.71348,8.80109,8.54526,8.80109,900210.33499747,0
+SQM.US,D,20050817,000000,8.77878,8.80109,8.62718,8.68348,320319.20141151,0
+SQM.US,D,20050818,000000,8.59822,8.60469,8.25724,8.34258,941628.4967167,0
+SQM.US,D,20050819,000000,8.32872,8.43809,8.02409,8.16933,865694.14681669,0
+SQM.US,D,20050822,000000,8.13487,8.2862,8.11181,8.14095,618550.40203639,0
+SQM.US,D,20050823,000000,8.14095,8.65358,8.03919,8.61921,1848746.0723265,0
+SQM.US,D,20050824,000000,8.76587,8.80109,8.37248,8.40961,538470.86503721,0
+SQM.US,D,20050825,000000,8.48108,8.71348,8.40248,8.64911,629594.4024297,0
+SQM.US,D,20050826,000000,8.68974,8.82055,8.62718,8.69791,296849.12045357,0
+SQM.US,D,20050829,000000,8.77878,8.7955,8.50965,8.53035,572989.16004753,0
+SQM.US,D,20050830,000000,8.6754,8.7955,8.5613,8.59025,457009.24786671,0
+SQM.US,D,20050831,000000,8.59025,8.66173,8.53719,8.61921,622694.5357208,0
+SQM.US,D,20050901,000000,8.61921,8.73009,8.47387,8.65358,439058.00686112,0
+SQM.US,D,20050902,000000,8.68974,8.76587,8.54526,8.60469,143594.12682317,0
+SQM.US,D,20050906,000000,8.74394,9.11132,8.73644,9.05151,1836321.0451766,0
+SQM.US,D,20050907,000000,9.12651,9.26986,9.10373,9.19866,1402786.0919269,0
+SQM.US,D,20050908,000000,9.3287,9.3287,8.98269,8.98269,697251.01910856,0
+SQM.US,D,20050909,000000,8.92402,9.192,8.90998,9.17018,490143.35587619,0
+SQM.US,D,20050912,000000,9.21859,9.32207,9.17018,9.20625,516379.70400627,0
+SQM.US,D,20050913,000000,9.21195,9.26986,9.15595,9.20625,358981.63010623,0
+SQM.US,D,20050914,000000,9.192,9.41414,9.192,9.26986,516379.70400627,0
+SQM.US,D,20050915,000000,9.26986,9.30972,9.15595,9.23473,537089.83828066,0
+SQM.US,D,20050916,000000,9.30972,9.30972,9.09044,9.09044,661351.69734169,0
+SQM.US,D,20050919,000000,9.07525,9.20625,9.07525,9.15024,186396.47554324,0
+SQM.US,D,20050920,000000,9.18537,9.192,9.12651,9.17018,450107.27432827,0
+SQM.US,D,20050921,000000,9.192,9.19866,9.08284,9.16353,412830.08604915,0
+SQM.US,D,20050922,000000,9.192,9.192,8.88026,8.93894,530186.81132745,0
+SQM.US,D,20050923,000000,8.90998,9.05911,8.90998,9.05151,357598.49652016,0
+SQM.US,D,20050926,000000,9.19866,9.36003,9.11132,9.29264,673779.88473585,0
+SQM.US,D,20050927,000000,9.30972,9.30972,9.16353,9.192,265092.87895635,0
+SQM.US,D,20050928,000000,9.15024,9.23473,8.76587,8.97529,972005.81828691,0
+SQM.US,D,20050929,000000,8.97529,9.12651,8.97529,9.09044,291323.96001262,0
+SQM.US,D,20050930,000000,9.11132,9.18537,9.03823,9.14265,389351.57777309,0
+SQM.US,D,20051003,000000,9.22714,9.69794,9.15024,9.66097,2076559.6561741,0
+SQM.US,D,20051004,000000,9.80719,9.83559,9.49294,9.57553,1074176.516317,0
+SQM.US,D,20051005,000000,9.60591,9.60591,9.26986,9.36573,751097.36822195,0
+SQM.US,D,20051006,000000,9.3287,9.3287,9.1341,9.16353,1085219.4632956,0
+SQM.US,D,20051007,000000,9.17682,9.40845,9.17682,9.38471,317563.46838701,0
+SQM.US,D,20051010,000000,9.41414,9.48724,9.31542,9.37997,497048.48965892,0
+SQM.US,D,20051011,000000,9.40181,9.49863,9.40181,9.49863,934729.68342255,0
+SQM.US,D,20051012,000000,9.44547,9.44547,8.99485,9.09708,1177729.2945185,0
+SQM.US,D,20051013,000000,9.05151,9.05151,8.68974,8.88861,2055841.0945816,0
+SQM.US,D,20051014,000000,8.89422,8.94548,8.68974,8.78742,1158403.3472449,0
+SQM.US,D,20051017,000000,8.78742,8.88861,8.77232,8.88026,432157.08673745,0
+SQM.US,D,20051018,000000,8.89422,8.94548,8.68348,8.68348,249902.63804909,0
+SQM.US,D,20051019,000000,8.48108,8.80109,8.47387,8.65358,1529806.8442567,0
+SQM.US,D,20051020,000000,8.61114,8.73009,8.40248,8.41511,433539.16690876,0
+SQM.US,D,20051021,000000,8.40248,8.60469,8.40248,8.53719,862931.03988883,0
+SQM.US,D,20051024,000000,8.61921,8.77232,8.54526,8.77232,486002.38243608,0
+SQM.US,D,20051025,000000,8.73009,8.76587,8.48108,8.5613,354837.49642183,0
+SQM.US,D,20051026,000000,8.5613,8.61114,8.46818,8.54526,364498.36322906,0
+SQM.US,D,20051027,000000,8.5238,8.5238,8.21956,8.25724,673779.88473585,0
+SQM.US,D,20051028,000000,8.27974,8.43809,8.27974,8.3592,604740.13447092,0
+SQM.US,D,20051031,000000,8.49343,8.54526,8.37248,8.47387,821508.66451054,0
+SQM.US,D,20051101,000000,8.49343,8.65358,8.41511,8.61921,618550.40203639,0
+SQM.US,D,20051102,000000,8.51753,8.65358,8.51753,8.55341,448724.14074219,0
+SQM.US,D,20051103,000000,8.59822,8.7053,8.43809,8.4603,393494.65804273,0
+SQM.US,D,20051104,000000,8.45412,8.4603,8.21956,8.29293,648928.77702136,0
+SQM.US,D,20051107,000000,8.21956,8.46818,8.21253,8.38578,778711.58286429,0
+SQM.US,D,20051108,000000,8.38578,8.38578,8.21956,8.24196,222293.69048057,0
+SQM.US,D,20051109,000000,8.21253,8.36641,7.9733,8.18291,1861172.1528911,0
+SQM.US,D,20051110,000000,8.21956,8.32872,8.19829,8.29977,472198.43535919,0
+SQM.US,D,20051111,000000,8.3592,8.3592,8.23417,8.27974,267854.93246943,0
+SQM.US,D,20051114,000000,8.27974,8.42147,8.21956,8.30785,756620.42183337,0
+SQM.US,D,20051115,000000,8.25724,8.40248,8.25724,8.30785,712438.09977152,0
+SQM.US,D,20051116,000000,8.47387,8.68974,8.43809,8.58484,2257430.9712764,0
+SQM.US,D,20051117,000000,8.76587,8.95288,8.6754,8.90998,2240862.863857,0
+SQM.US,D,20051118,000000,8.95944,8.97529,8.85596,8.90267,1241241.7775129,0
+SQM.US,D,20051121,000000,8.98269,8.98269,8.6399,8.82055,880883.33430916,0
+SQM.US,D,20051122,000000,8.75676,8.90998,8.63459,8.82055,1122506.1323076,0
+SQM.US,D,20051123,000000,8.85596,8.90267,8.66173,8.77878,374168.71076918,0
+SQM.US,D,20051125,000000,8.77878,8.85596,8.76587,8.8327,255429.90531958,0
+SQM.US,D,20051128,000000,8.84751,8.87181,8.65358,8.7053,295468.09369702,0
+SQM.US,D,20051129,000000,8.68974,8.72078,8.47387,8.59822,532949.91825531,0
+SQM.US,D,20051130,000000,8.61921,8.65358,8.36641,8.36641,871217.2004281,0
+SQM.US,D,20051201,000000,8.42934,8.71348,8.38046,8.69791,697251.01910856,0
+SQM.US,D,20051202,000000,8.68974,8.75676,8.54526,8.60469,597841.32117678,0
+SQM.US,D,20051205,000000,8.47387,8.59822,8.47387,8.49,289943.98667082,0
+SQM.US,D,20051206,000000,8.49,8.61921,8.41511,8.59822,459770.24796504,0
+SQM.US,D,20051207,000000,8.61114,8.61921,8.2862,8.3592,451489.35449957,0
+SQM.US,D,20051208,000000,8.37248,8.43809,8.2729,8.29977,316177.17455664,0
+SQM.US,D,20051209,000000,8.25724,8.36641,8.16933,8.21956,265092.87895635,0
+SQM.US,D,20051212,000000,8.23417,8.24955,8.03919,8.12823,550896.94560183,0
+SQM.US,D,20051213,000000,8.10317,8.10317,7.67704,7.9172,1431775.0128372,0
+SQM.US,D,20051214,000000,7.89442,7.89442,7.49611,7.54679,1172207.2943217,0
+SQM.US,D,20051215,000000,7.57593,7.9172,7.57593,7.88189,873976.09369691,0
+SQM.US,D,20051216,000000,7.80832,8.03188,7.80832,7.86623,610267.40174141,0
+SQM.US,D,20051219,000000,7.86623,7.96638,7.66991,7.66991,378309.68420931,0
+SQM.US,D,20051220,000000,7.56862,7.71329,7.53179,7.66232,599219.18768903,0
+SQM.US,D,20051221,000000,7.63384,7.84411,7.63384,7.79303,778711.58286429,0
+SQM.US,D,20051222,000000,7.75668,7.9172,7.75668,7.82835,276142.14642348,0
+SQM.US,D,20051223,000000,7.85161,7.93125,7.78592,7.89442,401785.03224107,0
+SQM.US,D,20051227,000000,7.82835,7.93714,7.82835,7.88189,461149.16789206,0
+SQM.US,D,20051228,000000,7.85806,7.92385,7.74956,7.76332,254046.77173349,0
+SQM.US,D,20051229,000000,7.88834,7.92385,7.82181,7.85806,263715.0124441,0
+SQM.US,D,20051230,000000,7.93125,8.05419,7.74956,7.90904,441821.11378898,0
+SQM.US,D,20060103,000000,7.89442,8.15538,7.89442,8.12823,590940.4010531,0
+SQM.US,D,20060104,000000,8.31458,8.41511,8.23417,8.34258,664113.75085479,0
+SQM.US,D,20060105,000000,8.36641,8.38578,8.2729,8.37248,439058.00686112,0
+SQM.US,D,20060106,000000,8.47387,8.47387,8.22734,8.43809,465291.19474693,0
+SQM.US,D,20060109,000000,8.36641,8.49,8.36641,8.43809,432157.08673745,0
+SQM.US,D,20060110,000000,8.40248,8.44624,8.29293,8.41511,537089.83828066,0
+SQM.US,D,20060111,000000,8.37248,8.47387,8.34258,8.42147,310658.33460427,0
+SQM.US,D,20060112,000000,8.42147,8.42147,8.18291,8.21956,769046.502398,0
+SQM.US,D,20060113,000000,8.19829,8.21253,8.03919,8.11181,502569.43644081,0
+SQM.US,D,20060117,000000,8.09054,8.09737,7.90173,7.95831,686203.85847095,0
+SQM.US,D,20060118,000000,7.90904,8.05419,7.84411,8.03188,491525.43604749,0
+SQM.US,D,20060119,000000,8.11181,8.16933,8.07687,8.11949,317563.46838701,0
+SQM.US,D,20060120,000000,8.11181,8.24196,8.11181,8.12823,550896.94560183,0
+SQM.US,D,20060123,000000,8.11181,8.11181,7.89442,7.98053,229194.61060424,0
+SQM.US,D,20060124,000000,7.93714,8.21956,7.93714,8.14893,324463.33509591,0
+SQM.US,D,20060125,000000,8.13487,8.19829,8.11181,8.18291,444583.16730207,0
+SQM.US,D,20060126,000000,8.18291,8.40248,8.18291,8.36641,295468.09369702,0
+SQM.US,D,20060127,000000,8.40961,8.62718,8.40248,8.50965,537089.83828066,0
+SQM.US,D,20060130,000000,8.49,8.73009,8.42147,8.6754,491525.43604749,0
+SQM.US,D,20060131,000000,8.65358,8.65358,8.40248,8.6399,498432.67665976,0
+SQM.US,D,20060201,000000,8.58484,8.58484,8.43809,8.49,287184.03998727,0
+SQM.US,D,20060202,000000,8.4603,8.49,8.17598,8.27974,198819.39586357,0
+SQM.US,D,20060203,000000,8.29293,8.5238,8.18291,8.48108,296849.12045357,0
+SQM.US,D,20060206,000000,8.55341,8.58484,8.4603,8.56879,374168.71076918,0
+SQM.US,D,20060207,000000,8.58484,8.59025,8.29293,8.3592,385213.76457727,0
+SQM.US,D,20060208,000000,8.3592,8.40961,8.32872,8.38578,836696.79858826,0
+SQM.US,D,20060209,000000,8.40248,8.60469,8.40248,8.5613,317563.46838701,0
+SQM.US,D,20060210,000000,8.5613,8.5613,8.2862,8.37248,412830.08604915,0
+SQM.US,D,20060213,000000,8.49,8.54526,8.3592,8.40248,680680.80485953,0
+SQM.US,D,20060214,000000,8.54526,8.54526,8.30785,8.40248,171199.91414739,0
+SQM.US,D,20060215,000000,8.35036,8.41511,8.32246,8.3364,289943.98667082,0
+SQM.US,D,20060216,000000,8.40961,8.46818,8.30785,8.37248,508093.54346699,0
+SQM.US,D,20060217,000000,8.43809,8.47387,8.34258,8.45412,418352.0862458,0
+SQM.US,D,20060221,000000,8.45412,8.6399,8.45412,8.58484,357598.49652016,0
+SQM.US,D,20060222,000000,8.58484,8.8327,8.58484,8.74394,643404.66999518,0
+SQM.US,D,20060223,000000,8.72078,8.91653,8.69791,8.87181,740051.26099909,0
+SQM.US,D,20060224,000000,8.94548,8.96684,8.73644,8.8123,691726.91208237,0
+SQM.US,D,20060227,000000,8.84751,8.94548,8.84751,8.86441,241620.69116888,0
+SQM.US,D,20060228,000000,8.90998,8.94548,8.80109,8.84751,401785.03224107,0
+SQM.US,D,20060301,000000,8.82055,8.89422,8.7053,8.76587,347930.25580956,0
+SQM.US,D,20060302,000000,8.8327,8.84105,8.69791,8.76587,212623.34294044,0
+SQM.US,D,20060303,000000,8.76587,8.76587,8.65358,8.71348,99408.644517018,0
+SQM.US,D,20060306,000000,8.68974,8.68974,8.58484,8.59025,396256.71155582,0
+SQM.US,D,20060307,000000,8.60469,8.60469,8.36641,8.40248,666872.64412359,0
+SQM.US,D,20060308,000000,8.3364,8.35036,8.19051,8.27974,1235718.7239015,0
+SQM.US,D,20060309,000000,8.29293,8.38046,8.21956,8.21956,450107.27432827,0
+SQM.US,D,20060310,000000,8.21956,8.31458,8.20664,8.26436,143594.12682317,0
+SQM.US,D,20060313,000000,8.24955,8.38046,8.24196,8.30785,144974.10016495,0
+SQM.US,D,20060314,000000,8.29293,8.49343,8.24955,8.49343,215388.55669783,0
+SQM.US,D,20060315,000000,8.49343,8.64911,8.49,8.60469,639262.6431403,0
+SQM.US,D,20060316,000000,8.6399,8.65358,8.5613,8.59822,292709.20042822,0
+SQM.US,D,20060317,000000,8.5613,8.5613,8.48108,8.49,361738.4165455,0
+SQM.US,D,20060320,000000,8.50254,8.64911,8.46818,8.60469,838078.87875957,0
+SQM.US,D,20060321,000000,8.58484,8.61921,8.45412,8.48108,353459.62990958,0
+SQM.US,D,20060322,000000,8.44624,8.50965,8.43809,8.50965,109072.67156855,0
+SQM.US,D,20060323,000000,8.54526,8.54526,8.42934,8.45412,263715.0124441,0
+SQM.US,D,20060324,000000,8.43809,8.53035,8.43809,8.48108,491525.43604749,0
+SQM.US,D,20060327,000000,8.4603,8.4603,8.3592,8.3592,173969.34156384,0
+SQM.US,D,20060328,000000,8.26436,8.30785,8.21956,8.23417,509476.67705308,0
+SQM.US,D,20060329,000000,8.26436,8.3592,8.23417,8.29293,334127.36214745,0
+SQM.US,D,20060330,000000,8.29293,8.40248,8.29293,8.35036,248523.71812208,0
+SQM.US,D,20060331,000000,8.32872,8.38046,8.17598,8.21956,277517.90610621,0
+SQM.US,D,20060403,000000,8.2862,8.32246,8.11949,8.14095,365884.65705943,0
+SQM.US,D,20060404,000000,8.03919,8.27974,8.03919,8.26436,270618.03939729,0
+SQM.US,D,20060405,000000,8.25724,8.32872,8.25724,8.32246,502569.43644081,0
+SQM.US,D,20060406,000000,8.32246,8.38046,8.26436,8.32872,189155.36881203,0
+SQM.US,D,20060407,000000,8.29293,8.29293,8.12823,8.18291,173969.34156384,0
+SQM.US,D,20060410,000000,8.07687,8.17598,7.89442,8.03919,450107.27432827,0
+SQM.US,D,20060411,000000,8.00321,8.03919,7.82181,7.94521,469431.11477228,0
+SQM.US,D,20060412,000000,7.94521,8.14893,7.90904,8.03188,260950.85210147,0
+SQM.US,D,20060413,000000,8.05419,8.05419,7.90173,7.96638,110456.85856939,0
+SQM.US,D,20060417,000000,7.96638,8.21956,7.96638,8.06852,201578.28913236,0
+SQM.US,D,20060418,000000,8.10317,8.20664,7.9733,8.03919,265092.87895635,0
+SQM.US,D,20060419,000000,8.03919,8.07687,7.9733,8.03188,334127.36214745,0
+SQM.US,D,20060420,000000,7.99648,8.01763,7.84411,7.9172,472198.43535919,0
+SQM.US,D,20060421,000000,7.9172,8.07687,7.90173,8.07687,513618.70390795,0
+SQM.US,D,20060424,000000,8.14893,8.22734,8.05419,8.21956,403161.84533855,0
+SQM.US,D,20060425,000000,8.25724,8.44624,8.22734,8.27974,440442.19386197,0
+SQM.US,D,20060426,000000,8.14893,8.40248,8.14893,8.32246,836696.79858826,0
+SQM.US,D,20060427,000000,8.3592,8.42147,8.21956,8.29293,167064.2077811,0
+SQM.US,D,20060428,000000,8.27974,8.42934,8.27974,8.41511,386593.73791906,0
+SQM.US,D,20060501,000000,8.27974,8.49343,8.27974,8.40248,156015.99372874,0
+SQM.US,D,20060502,000000,8.25724,8.40961,8.25724,8.3364,390734.71135916,0
+SQM.US,D,20060503,000000,8.36641,8.37248,8.22734,8.2729,414207.9525614,0
+SQM.US,D,20060504,000000,8.23417,8.35036,8.23417,8.29977,160158.02058361,0
+SQM.US,D,20060505,000000,8.24196,8.32872,8.18291,8.26436,278895.77261846,0
+SQM.US,D,20060508,000000,8.25724,8.29977,8.23417,8.25724,146351.9666772,0
+SQM.US,D,20060509,000000,8.23417,8.36641,8.23417,8.3592,349311.28256611,0
+SQM.US,D,20060510,000000,8.37248,8.41511,8.32872,8.34258,555041.07928624,0
+SQM.US,D,20060511,000000,8.32872,8.38578,8.1624,8.21956,498432.67665976,0
+SQM.US,D,20060512,000000,8.18291,8.19829,8.00321,8.03919,970625.84494513,0
+SQM.US,D,20060515,000000,7.98053,7.98053,7.73608,7.87382,479098.3020681,0
+SQM.US,D,20060516,000000,7.85161,8.05419,7.85161,7.9733,202964.58296273,0
+SQM.US,D,20060517,000000,7.98803,8.03919,7.68501,7.73608,262332.93227278,0
+SQM.US,D,20060518,000000,7.67704,7.93714,7.642,7.7284,607506.40164307,0
+SQM.US,D,20060519,000000,7.69222,7.72147,7.51081,7.65625,880883.33430916,0
+SQM.US,D,20060522,000000,7.65625,7.65625,7.4232,7.46012,566086.13309432,0
+SQM.US,D,20060523,000000,7.47503,7.7284,7.47503,7.51793,911257.49563508,0
+SQM.US,D,20060524,000000,7.45234,7.49611,7.22821,7.41627,477718.32872632,0
+SQM.US,D,20060525,000000,7.438,7.71329,7.438,7.69222,621310.34871996,0
+SQM.US,D,20060526,000000,7.55391,7.67704,7.55391,7.56862,463910.16799038,0
+SQM.US,D,20060530,000000,7.52562,7.52562,7.2862,7.29313,572989.16004753,0
+SQM.US,D,20060531,000000,7.31573,7.38076,7.2789,7.2862,1564326.1926819,0
+SQM.US,D,20060601,000000,7.2862,7.31573,7.13413,7.29313,941628.4967167,0
+SQM.US,D,20060602,000000,7.35181,7.40165,7.17011,7.27187,1416593.199248,0
+SQM.US,D,20060605,000000,7.47503,7.60507,7.31573,7.33006,1281285.2329642,0
+SQM.US,D,20060606,000000,7.29313,7.30111,7.19214,7.24292,1325464.3947818,0
+SQM.US,D,20060607,000000,7.22119,7.26448,7.17751,7.18482,450107.27432827,0
+SQM.US,D,20060608,000000,7.14838,7.21359,6.92396,7.11248,1273000.1258396,0
+SQM.US,D,20060609,000000,7.11248,7.17011,6.99658,7.08315,274757.95942264,0
+SQM.US,D,20060612,000000,7.11248,7.11961,6.82998,6.8445,374168.71076918,0
+SQM.US,D,20060613,000000,6.77947,6.77947,6.42406,6.51092,1161162.2405138,0
+SQM.US,D,20060614,000000,6.51861,6.74293,6.51861,6.62711,530186.81132745,0
+SQM.US,D,20060615,000000,6.67771,6.98206,6.67771,6.92396,872596.12035513,0
+SQM.US,D,20060616,000000,6.9457,7.09055,6.89501,7.03996,792518.69018546,0
+SQM.US,D,20060619,000000,7.17751,7.17751,6.88067,6.89501,335509.44231876,0
+SQM.US,D,20060620,000000,6.96734,7.01832,6.85172,6.98206,396256.71155582,0
+SQM.US,D,20060621,000000,6.97475,7.2789,6.97475,7.19944,642024.69665339,0
+SQM.US,D,20060622,000000,7.22119,7.27187,7.06151,7.22119,502569.43644081,0
+SQM.US,D,20060623,000000,7.22119,7.27187,7.12682,7.13413,133925.88611257,0
+SQM.US,D,20060626,000000,7.13413,7.25716,7.13413,7.22821,147737.20709281,0
+SQM.US,D,20060627,000000,7.22821,7.2789,7.09777,7.14125,339650.41575888,0
+SQM.US,D,20060628,000000,7.02535,7.19944,7.02535,7.15569,387973.71126084,0
+SQM.US,D,20060629,000000,7.18482,7.40952,7.12682,7.40952,318939.22806974,0
+SQM.US,D,20060630,000000,7.40952,7.60507,7.40952,7.53986,653068.6970467,0
+SQM.US,D,20060703,000000,7.57593,7.65625,7.57593,7.63384,465291.19474693,0
+SQM.US,D,20060705,000000,7.56216,7.63384,7.38702,7.49611,231957.7175321,0
+SQM.US,D,20060706,000000,7.51793,7.52562,7.46012,7.47503,80079.536999187,0
+SQM.US,D,20060707,000000,7.38702,7.45234,7.32248,7.43097,139451.04655352,0
+SQM.US,D,20060710,000000,7.47503,7.47503,7.38702,7.45234,151875.02028862,0
+SQM.US,D,20060711,000000,7.45234,7.45234,7.2789,7.33738,231957.7175321,0
+SQM.US,D,20060712,000000,7.35181,7.35181,7.20646,7.26448,150497.15377637,0
+SQM.US,D,20060713,000000,7.22821,7.22821,7.04727,7.06892,447346.27422993,0
+SQM.US,D,20060714,000000,6.99658,7.03996,6.85874,7.02535,422494.11310068,0
+SQM.US,D,20060717,000000,7.02535,7.02535,6.9531,7.00398,156015.99372874,0
+SQM.US,D,20060718,000000,6.9531,7.18482,6.9531,7.14125,238861.79790006,0
+SQM.US,D,20060719,000000,7.14125,7.55391,7.14125,7.51081,265092.87895635,0
+SQM.US,D,20060720,000000,7.54679,7.56862,7.38702,7.45234,283039.90630286,0
+SQM.US,D,20060721,000000,7.438,7.438,7.31573,7.38076,509476.67705308,0
+SQM.US,D,20060724,000000,7.34412,7.48878,7.30111,7.4232,202964.58296273,0
+SQM.US,D,20060725,000000,7.35181,7.56862,7.35181,7.55391,281663.09320538,0
+SQM.US,D,20060726,000000,7.58258,7.65625,7.55391,7.62672,198819.39586357,0
+SQM.US,D,20060727,000000,7.51793,7.66232,7.51793,7.63384,270618.03939729,0
+SQM.US,D,20060728,000000,7.60507,7.80111,7.60507,7.80111,432157.08673745,0
+SQM.US,D,20060731,000000,7.67704,7.85806,7.67704,7.80832,397640.89855666,0
+SQM.US,D,20060801,000000,7.74956,7.78592,7.61163,7.66991,386593.73791906,0
+SQM.US,D,20060802,000000,7.67704,7.80111,7.67704,7.75668,113218.91208249,0
+SQM.US,D,20060803,000000,7.72147,7.7284,7.61865,7.66232,269234.90581122,0
+SQM.US,D,20060804,000000,7.63384,7.82181,7.63384,7.78592,189155.36881203,0
+SQM.US,D,20060807,000000,7.53179,7.66991,7.53179,7.61163,785613.55640274,0
+SQM.US,D,20060808,000000,7.53179,7.65625,7.53179,7.63384,375547.63069621,0
+SQM.US,D,20060809,000000,7.642,7.8368,7.642,7.71329,706911.8859158,0
+SQM.US,D,20060810,000000,7.62672,7.74956,7.62672,7.7284,248523.71812208,0
+SQM.US,D,20060811,000000,7.71329,7.7712,7.71329,7.72147,291323.96001262,0
+SQM.US,D,20060814,000000,7.67704,7.76332,7.65625,7.69791,1232962.990877,0
+SQM.US,D,20060815,000000,7.69791,7.69791,7.56862,7.65625,657210.72390158,0
+SQM.US,D,20060816,000000,7.69791,7.89442,7.69791,7.87382,490143.35587619,0
+SQM.US,D,20060817,000000,7.85806,7.90173,7.7712,7.84411,254046.77173349,0
+SQM.US,D,20060818,000000,7.82181,7.85161,7.75668,7.80111,154641.28746077,0
+SQM.US,D,20060821,000000,7.80111,7.82181,7.74956,7.81373,102169.64461535,0
+SQM.US,D,20060822,000000,7.98803,8.00321,7.85806,7.90173,1960582.9042377,0
+SQM.US,D,20060823,000000,7.95831,7.96638,7.85161,7.87382,847743.95922587,0
+SQM.US,D,20060824,000000,7.87382,7.90173,7.81373,7.86623,1172207.2943217,0
+SQM.US,D,20060825,000000,7.93714,7.93714,7.76332,7.78592,371407.71067087,0
+SQM.US,D,20060828,000000,7.74956,7.82181,7.74956,7.82181,125643.93923235,0
+SQM.US,D,20060829,000000,7.89442,7.89442,7.69791,7.80111,307898.38792071,0
+SQM.US,D,20060830,000000,7.8368,7.8368,7.7712,7.82181,314796.14780009,0
+SQM.US,D,20060831,000000,7.8368,7.96638,7.76332,7.96638,374168.71076918,0
+SQM.US,D,20060901,000000,8.00321,8.02409,7.98053,7.98053,107693.75164153,0
+SQM.US,D,20060905,000000,8.01071,8.01071,7.92385,7.92385,100789.67127357,0
+SQM.US,D,20060906,000000,7.81373,7.87382,7.80832,7.82181,139451.04655352,0
+SQM.US,D,20060907,000000,7.80832,7.8368,7.7712,7.82181,363123.65696111,0
+SQM.US,D,20060908,000000,7.85161,7.93714,7.81373,7.92385,343792.44261375,0
+SQM.US,D,20060911,000000,7.85806,7.93125,7.80111,7.88834,269234.90581122,0
+SQM.US,D,20060912,000000,7.81373,7.98053,7.81373,7.93125,243004.87816971,0
+SQM.US,D,20060913,000000,7.89442,7.98053,7.89442,7.9733,204341.39606022,0
+SQM.US,D,20060914,000000,7.93714,8.03919,7.89442,8.00321,284423.03988894,0
+SQM.US,D,20060915,000000,7.93125,8.07687,7.93125,8.01071,2210486.5957015,0
+SQM.US,D,20060918,000000,7.95831,8.06074,7.95831,8.03919,74555.429972999,0
+SQM.US,D,20060919,000000,7.93125,8.02409,7.89442,8.02409,245762.71802374,0
+SQM.US,D,20060920,000000,7.96638,8.25724,7.96638,8.25724,539847.6781347,0
+SQM.US,D,20060921,000000,8.21956,8.25724,8.06852,8.09737,508093.54346699,0
+SQM.US,D,20060922,000000,8.03919,8.09737,8.00321,8.06852,271994.85249478,0
+SQM.US,D,20060925,000000,8.14893,8.14893,7.98803,8.06074,248523.71812208,0
+SQM.US,D,20060926,000000,8.11181,8.23417,8.11181,8.23417,144974.10016495,0
+SQM.US,D,20060927,000000,8.09737,8.29977,8.09737,8.2729,209866.55650117,0
+SQM.US,D,20060928,000000,8.21956,8.25724,8.20664,8.25724,147737.20709281,0
+SQM.US,D,20060929,000000,8.29977,8.3364,8.27974,8.3364,172586.20797777,0
+SQM.US,D,20061002,000000,8.50965,8.51753,8.3364,8.45412,339650.41575888,0
+SQM.US,D,20061003,000000,8.41511,8.5238,8.34258,8.50965,516379.70400627,0
+SQM.US,D,20061004,000000,8.53719,8.68974,8.47387,8.66173,394879.89845833,0
+SQM.US,D,20061005,000000,8.5613,8.96684,8.5613,8.91653,639262.6431403,0
+SQM.US,D,20061006,000000,8.90998,8.90998,8.68974,8.72078,361738.4165455,0
+SQM.US,D,20061009,000000,8.58484,8.75676,8.47387,8.74926,372787.68401265,0
+SQM.US,D,20061010,000000,8.71348,8.86441,8.6754,8.84751,302372.17406499,0
+SQM.US,D,20061011,000000,8.84751,8.93143,8.80109,8.90998,240240.71782709,0
+SQM.US,D,20061012,000000,8.96684,8.97529,8.84105,8.93894,405927.05909595,0
+SQM.US,D,20061013,000000,8.93894,9.05151,8.87181,8.98829,784231.47623142,0
+SQM.US,D,20061016,000000,8.96684,9.05151,8.86441,9.04582,8009397.931561,0
+SQM.US,D,20061017,000000,9.07525,9.16353,8.95288,9.15024,966483.81809025,0
+SQM.US,D,20061018,000000,9.39421,9.45307,9.17682,9.19866,251285.77163518,0
+SQM.US,D,20061019,000000,9.12651,9.21195,9.02968,9.15595,303750.04057724,0
+SQM.US,D,20061020,000000,9.15024,9.192,9.02399,9.11132,229194.61060424,0
+SQM.US,D,20061023,000000,9.00235,9.1341,9.00235,9.09044,135306.91286912,0
+SQM.US,D,20061024,000000,9.06766,9.12651,8.98829,9.12651,302372.17406499,0
+SQM.US,D,20061025,000000,9.12651,9.12651,8.8327,9.02968,418352.0862458,0
+SQM.US,D,20061026,000000,8.96684,9.00235,8.8327,8.90267,267854.93246943,0
+SQM.US,D,20061027,000000,8.88861,8.91653,8.73009,8.77232,98024.457516178,0
+SQM.US,D,20061030,000000,8.72078,8.78742,8.66725,8.78742,314796.14780009,0
+SQM.US,D,20061031,000000,8.8327,8.95944,8.80669,8.86441,295468.09369702,0
+SQM.US,D,20061101,000000,9.04582,9.05911,8.95288,9.02968,178106.10134489,0
+SQM.US,D,20061102,000000,9.11892,9.14265,8.94548,8.96684,1042424.4884788,0
+SQM.US,D,20061103,000000,8.95288,9.00889,8.90998,8.93143,223669.4501633,0
+SQM.US,D,20061106,000000,9.07525,9.21195,9.05151,9.1341,432157.08673745,0
+SQM.US,D,20061107,000000,9.11892,9.19866,9.11892,9.12651,122882.93913402,0
+SQM.US,D,20061108,000000,9.14265,9.30972,9.1341,9.25562,2381693.8837523,0
+SQM.US,D,20061109,000000,9.28504,9.28504,9.15595,9.16353,582653.18709905,0
+SQM.US,D,20061110,000000,9.30972,9.30972,9.06766,9.14265,143594.12682317,0
+SQM.US,D,20061113,000000,9.02968,9.1341,9.00235,9.1341,447346.27422993,0
+SQM.US,D,20061114,000000,9.15024,9.192,9.06766,9.12651,327222.22836472,0
+SQM.US,D,20061115,000000,9.09044,9.16353,9.08284,9.15595,440442.19386197,0
+SQM.US,D,20061116,000000,9.14265,9.15024,9.06766,9.10373,630978.58943055,0
+SQM.US,D,20061117,000000,9.00235,9.09044,9.00235,9.09044,140833.12672483,0
+SQM.US,D,20061120,000000,9.05151,9.05151,9.00235,9.0162,208485.52974463,0
+SQM.US,D,20061121,000000,9.41414,9.59831,9.37142,9.54515,1597462.4075208,0
+SQM.US,D,20061122,000000,9.54515,9.55275,9.42363,9.43788,296849.12045357,0
+SQM.US,D,20061124,000000,9.47489,9.54515,9.47489,9.49294,452866.16759706,0
+SQM.US,D,20061127,000000,9.57553,9.75681,9.50812,9.56033,733149.28746066,0
+SQM.US,D,20061128,000000,9.67619,9.67619,9.50812,9.63912,1484241.3886087,0
+SQM.US,D,20061129,000000,9.66758,9.81385,9.66758,9.75681,1064514.596095,0
+SQM.US,D,20061130,000000,9.84988,9.95238,9.61825,9.89354,1039658.2213067,0
+SQM.US,D,20061201,000000,9.85742,9.87553,9.66758,9.77015,514993.4101759,0
+SQM.US,D,20061204,000000,9.74164,9.79956,9.61825,9.66758,603364.37478819,0
+SQM.US,D,20061205,000000,9.66758,9.71322,9.60591,9.69794,651682.40321634,0
+SQM.US,D,20061206,000000,9.69794,9.71322,9.60591,9.63153,396256.71155582,0
+SQM.US,D,20061207,000000,9.70461,9.70461,9.48724,9.50812,671017.83122276,0
+SQM.US,D,20061208,000000,9.42363,9.69794,9.41414,9.62584,269234.90581122,0
+SQM.US,D,20061211,000000,9.63153,9.63153,9.56033,9.62584,243004.87816971,0
+SQM.US,D,20061212,000000,9.62584,9.63153,9.48724,9.52332,271994.85249478,0
+SQM.US,D,20061213,000000,9.55275,9.69794,9.55275,9.66758,853265.95942252,0
+SQM.US,D,20061214,000000,9.6904,9.77682,9.63153,9.70461,809084.69077544,0
+SQM.US,D,20061215,000000,9.77682,9.82041,9.75681,9.79956,342412.46927197,0
+SQM.US,D,20061218,000000,9.81385,9.99801,9.81385,9.92105,590940.4010531,0
+SQM.US,D,20061219,000000,9.92869,10.0303,9.92869,9.98841,651682.40321634,0
+SQM.US,D,20061220,000000,10.0303,10.166,10.0303,10.1042,829793.77163505,0
+SQM.US,D,20061221,000000,10.0303,10.0303,9.70461,9.90588,2431397.1525959,0
+SQM.US,D,20061222,000000,9.90588,9.92105,9.71322,9.76251,635117.45604114,0
+SQM.US,D,20061226,000000,9.68373,9.73409,9.55275,9.72172,549516.97226005,0
+SQM.US,D,20061227,000000,9.69794,9.88875,9.63153,9.86691,814606.69097209,0
+SQM.US,D,20061228,000000,9.84988,9.84988,9.71322,9.74164,486002.38243608,0
+SQM.US,D,20061229,000000,9.74164,9.83559,9.73409,9.82041,277517.90610621,0
+SQM.US,D,20070103,000000,9.70461,9.77682,9.64482,9.77682,637879.50955423,0
+SQM.US,D,20070104,000000,9.75681,9.81385,9.67619,9.74164,367263.57698645,0
+SQM.US,D,20070105,000000,9.72172,9.72172,9.34485,9.43029,643404.66999518,0
+SQM.US,D,20070108,000000,9.43029,9.43029,9.35149,9.38471,307898.38792071,0
+SQM.US,D,20070109,000000,9.41414,9.41414,9.19866,9.27744,691726.91208237,0
+SQM.US,D,20070110,000000,9.19866,9.21859,9.10373,9.19866,426632.97971127,0
+SQM.US,D,20070111,000000,9.17682,9.45971,9.12651,9.26986,468055.35508955,0
+SQM.US,D,20070112,000000,9.26416,9.35149,9.24896,9.26416,502569.43644081,0
+SQM.US,D,20070116,000000,9.19866,9.21859,9.08284,9.17682,390734.71135916,0
+SQM.US,D,20070117,000000,9.02968,9.18537,8.98269,9.17682,259569.82534492,0
+SQM.US,D,20070118,000000,9.15595,9.19866,8.99485,9.04582,516379.70400627,0
+SQM.US,D,20070119,000000,9.02968,9.23473,8.95944,9.19866,352075.44290873,0
+SQM.US,D,20070122,000000,9.41414,9.46731,9.28504,9.37142,519140.70410461,0
+SQM.US,D,20070123,000000,9.40845,9.55275,9.37142,9.43029,361738.4165455,0
+SQM.US,D,20070124,000000,9.49294,9.59831,9.37997,9.57553,601980.18778736,0
+SQM.US,D,20070125,000000,9.57553,9.57553,9.42363,9.52332,647542.48319099,0
+SQM.US,D,20070126,000000,9.53851,9.56033,9.47489,9.48724,365884.65705943,0
+SQM.US,D,20070129,000000,9.55275,9.59831,9.48724,9.56033,490143.35587619,0
+SQM.US,D,20070130,000000,9.52332,9.61825,9.52332,9.60591,487386.5694369,0
+SQM.US,D,20070131,000000,9.56033,9.83559,9.56033,9.82609,281663.09320538,0
+SQM.US,D,20070201,000000,9.82609,9.94484,9.77682,9.94484,1058992.5958983,0
+SQM.US,D,20070202,000000,9.94484,10.0464,9.80719,10.0303,284423.03988894,0
+SQM.US,D,20070205,000000,10.0122,10.0834,9.73409,10.0122,400400.84524023,0
+SQM.US,D,20070206,000000,9.99801,10.0303,9.88875,9.95904,642024.69665339,0
+SQM.US,D,20070207,000000,9.95904,10.0046,9.93623,9.98841,256809.87866135,0
+SQM.US,D,20070208,000000,9.97138,9.97138,9.84988,9.95238,227817.79750676,0
+SQM.US,D,20070209,000000,9.92869,9.97989,9.59831,9.90588,392116.79153047,0
+SQM.US,D,20070212,000000,9.90588,9.90588,9.51667,9.56793,295468.09369702,0
+SQM.US,D,20070213,000000,9.66758,9.90588,9.66758,9.84988,191510.80422594,0
+SQM.US,D,20070214,000000,9.81385,10.1735,9.75681,10.1603,512234.51690711,0
+SQM.US,D,20070215,000000,10.1735,10.2855,9.99801,10.1983,323083.36175414,0
+SQM.US,D,20070216,000000,10.0512,10.1802,10.0512,10.0957,150497.15377637,0
+SQM.US,D,20070220,000000,9.95238,10.2998,9.95238,10.2998,916781.60266127,0
+SQM.US,D,20070221,000000,10.2106,10.2713,10.1042,10.2362,796653.34313699,0
+SQM.US,D,20070222,000000,10.2362,10.4802,10.2362,10.466,733149.28746066,0
+SQM.US,D,20070223,000000,10.466,10.466,10.1603,10.409,650307.69694838,0
+SQM.US,D,20070226,000000,10.4232,10.6453,10.3805,10.5258,810463.61070246,0
+SQM.US,D,20070227,000000,10.2106,10.2106,9.75681,9.76251,1430397.1463249,0
+SQM.US,D,20070228,000000,9.84988,9.99801,9.66097,9.95904,8944124.4547394,0
+SQM.US,D,20070301,000000,9.78339,9.78339,9.30972,9.55275,559899.42818112,0
+SQM.US,D,20070302,000000,9.55275,9.59166,9.25562,9.25562,651682.40321634,0
+SQM.US,D,20070305,000000,9.09044,9.39421,9.09044,9.33535,577131.1869024,0
+SQM.US,D,20070306,000000,9.36003,9.52332,9.35149,9.38471,422494.11310068,0
+SQM.US,D,20070307,000000,9.41414,9.51667,9.41414,9.43788,216771.69028391,0
+SQM.US,D,20070308,000000,9.58311,9.61159,9.48724,9.55275,588176.24071048,0
+SQM.US,D,20070309,000000,9.59831,9.59831,9.49863,9.52901,156015.99372874,0
+SQM.US,D,20070312,000000,9.67619,9.72839,9.52901,9.69794,240240.71782709,0
+SQM.US,D,20070313,000000,9.64482,9.70461,9.23473,9.30972,617168.32186508,0
+SQM.US,D,20070314,000000,9.3287,9.49863,9.17018,9.45307,393494.65804273,0
+SQM.US,D,20070315,000000,9.47489,9.92869,9.47489,9.81385,688966.96539881,0
+SQM.US,D,20070316,000000,10.0303,10.0464,9.87553,9.89922,640641.56306731,0
+SQM.US,D,20070319,000000,9.99801,10.0891,9.94484,10.0169,463910.16799038,0
+SQM.US,D,20070320,000000,9.95904,10.0597,9.9144,10.0169,157400.18072956,0
+SQM.US,D,20070321,000000,10.0046,10.1432,9.95904,10.1204,436299.11359233,0
+SQM.US,D,20070322,000000,9.97989,10.1603,9.97989,10.0379,202964.58296273,0
+SQM.US,D,20070323,000000,10.0663,10.0957,9.99801,10.0512,124261.85906104,0
+SQM.US,D,20070326,000000,10.0512,10.2637,10.0169,10.2637,651682.40321634,0
+SQM.US,D,20070327,000000,10.2855,10.2855,10.1119,10.1802,439058.00686112,0
+SQM.US,D,20070328,000000,10.1603,10.1603,10.0303,10.1489,331365.30863435,0
+SQM.US,D,20070329,000000,10.1897,10.4023,10.1204,10.3577,443203.19396029,0
+SQM.US,D,20070330,000000,10.3577,10.5761,10.336,10.5761,890549.46819023,0
+SQM.US,D,20070402,000000,10.502,10.7935,10.466,10.538,886404.28109107,0
+SQM.US,D,20070403,000000,10.538,10.5903,10.538,10.5608,617168.32186508,0
+SQM.US,D,20070404,000000,10.5686,10.596,10.5258,10.5608,658590.69724336,0
+SQM.US,D,20070405,000000,10.5608,10.5818,10.5105,10.538,706911.8859158,0
+SQM.US,D,20070409,000000,10.6453,10.727,10.5818,10.653,508093.54346699,0
+SQM.US,D,20070410,000000,10.653,10.8865,10.596,10.8789,521901.70420293,0
+SQM.US,D,20070411,000000,10.8865,11.1742,10.8713,11.0964,664113.75085479,0
+SQM.US,D,20070412,000000,11.1542,11.2349,10.9957,11.1817,370026.68391431,0
+SQM.US,D,20070413,000000,11.2567,11.4229,11.1884,11.3981,976148.89855655,0
+SQM.US,D,20070416,000000,11.5444,11.6242,11.2994,11.5007,883641.17416321,0
+SQM.US,D,20070417,000000,11.5899,11.6384,11.5149,11.5814,955441.92452646,0
+SQM.US,D,20070418,000000,11.4371,11.5899,11.365,11.5661,422494.11310068,0
+SQM.US,D,20070419,000000,11.5519,11.6668,11.4941,11.5899,497048.48965892,0
+SQM.US,D,20070420,000000,11.7105,11.7172,11.5149,11.6041,227817.79750676,0
+SQM.US,D,20070423,000000,11.6041,11.6744,11.4826,11.5007,669635.75105145,0
+SQM.US,D,20070424,000000,11.5007,11.5083,11.2216,11.4067,781470.4761331,0
+SQM.US,D,20070425,000000,11.4304,11.776,11.3924,11.7665,1176348.2677619,0
+SQM.US,D,20070426,000000,11.7845,12.0162,11.5899,11.6829,480480.38223941,0
+SQM.US,D,20070427,000000,11.6668,11.6972,11.5966,11.6175,254046.77173349,0
+SQM.US,D,20070430,000000,11.6041,11.6668,11.4152,11.4152,637879.50955423,0
+SQM.US,D,20070501,000000,11.2994,11.4304,11.2653,11.3061,249902.63804909,0
+SQM.US,D,20070502,000000,11.0508,11.4304,11.0508,11.3203,277517.90610621,0
+SQM.US,D,20070503,000000,11.3203,11.6307,11.3203,11.3981,336888.36224578,0
+SQM.US,D,20070504,000000,11.4741,11.5149,11.3497,11.3782,329986.38870734,0
+SQM.US,D,20070507,000000,11.4579,11.7987,11.4579,11.7247,204341.39606022,0
+SQM.US,D,20070508,000000,11.7323,11.7323,11.5661,11.6905,190535.34215382,0
+SQM.US,D,20070509,000000,11.6592,11.8975,11.6592,11.8852,209866.55650117,0
+SQM.US,D,20070510,000000,11.8975,11.9279,11.6668,11.6972,299606.9603076,0
+SQM.US,D,20070511,000000,11.6972,11.944,11.6668,11.9137,313417.22787306,0
+SQM.US,D,20070514,000000,11.9355,12.1813,11.9355,12.001,575750.16014585,0
+SQM.US,D,20070515,000000,12.1463,12.1463,12.0305,12.036,477718.32872632,0
+SQM.US,D,20070516,000000,12.094,12.2402,11.9137,12.001,277517.90610621,0
+SQM.US,D,20070517,000000,12.1463,12.1585,11.871,11.8975,385213.76457727,0
+SQM.US,D,20070518,000000,11.9355,12.0218,11.8054,11.8975,343792.44261375,0
+SQM.US,D,20070521,000000,11.8785,11.9279,11.8054,11.8975,196059.44917999,0
+SQM.US,D,20070522,000000,11.8975,11.9952,11.3346,11.5149,1089365.7038095,0
+SQM.US,D,20070523,000000,11.5149,11.6384,11.3583,11.4229,755234.128003,0
+SQM.US,D,20070524,000000,11.3583,11.4826,11.1742,11.2216,140833.12672483,0
+SQM.US,D,20070525,000000,11.2054,11.4495,11.2054,11.4428,418352.0862458,0
+SQM.US,D,20070529,000000,11.4741,11.7665,11.3422,11.5519,468055.35508955,0
+SQM.US,D,20070530,000000,11.5272,11.9792,11.5149,11.944,973384.73821393,0
+SQM.US,D,20070531,000000,12.0162,12.1728,11.9212,11.9212,890549.46819023,0
+SQM.US,D,20070601,000000,12.0503,12.1585,12.001,12.0788,441821.11378898,0
+SQM.US,D,20070604,000000,12.2203,12.3104,12.1187,12.282,404540.76526558,0
+SQM.US,D,20070605,000000,12.2783,12.2783,12.2041,12.2648,140833.12672483,0
+SQM.US,D,20070606,000000,12.1662,12.1813,11.9706,12.0503,205721.36940201,0
+SQM.US,D,20070607,000000,12.0305,12.0305,11.4428,11.644,802180.61040748,0
+SQM.US,D,20070608,000000,11.5367,11.9706,11.5367,11.8909,474959.43545752,0
+SQM.US,D,20070611,000000,11.8054,11.9279,11.776,11.8054,316177.17455664,0
+SQM.US,D,20070612,000000,11.8054,11.9639,11.5966,11.5966,236099.74438698,0
+SQM.US,D,20070613,000000,11.6972,11.7247,11.6109,11.6905,234720.82445996,0
+SQM.US,D,20070614,000000,11.7247,12.0788,11.7247,11.9639,560563.0794829,0
+SQM.US,D,20070615,000000,12.094,12.5905,12.094,12.3921,940255.89727827,0
+SQM.US,D,20070618,000000,12.4566,12.5449,12.2962,12.3256,277517.90610621,0
+SQM.US,D,20070619,000000,12.2402,12.4206,12.1728,12.2107,312038.30794605,0
+SQM.US,D,20070620,000000,12.3104,12.4566,12.2469,12.3104,323083.36175414,0
+SQM.US,D,20070621,000000,12.3038,12.4063,12.2041,12.3855,240240.71782709,0
+SQM.US,D,20070622,000000,12.3855,12.3855,11.9877,12.1528,378309.68420931,0
+SQM.US,D,20070625,000000,12.2783,12.4206,12.1187,12.4006,539847.6781347,0
+SQM.US,D,20070626,000000,12.4936,12.5905,12.3788,12.4206,295468.09369702,0
+SQM.US,D,20070627,000000,12.2962,12.3104,12.0305,12.1187,850506.01273896,0
+SQM.US,D,20070628,000000,12.2402,12.3855,12.1662,12.2783,704152.992647,0
+SQM.US,D,20070629,000000,12.3104,12.486,12.3104,12.4566,360361.60344802,0
+SQM.US,D,20070702,000000,12.4566,13.0215,12.4566,12.7566,404540.76526558,0
+SQM.US,D,20070703,000000,12.7566,12.8269,12.6076,12.6684,477718.32872632,0
+SQM.US,D,20070705,000000,12.8553,12.8896,12.5961,12.6152,429395.03322436,0
+SQM.US,D,20070706,000000,12.6608,12.675,12.5734,12.6152,342412.46927197,0
+SQM.US,D,20070709,000000,12.6608,12.7471,12.4793,12.5734,259569.82534492,0
+SQM.US,D,20070710,000000,12.6008,12.6008,12.282,12.319,291323.96001262,0
+SQM.US,D,20070711,000000,12.4566,12.4566,12.1662,12.2107,382449.60423464,0
+SQM.US,D,20070712,000000,12.3104,12.486,12.1463,12.1528,646162.50984921,0
+SQM.US,D,20070713,000000,12.2041,12.3408,12.0788,12.2269,444583.16730207,0
+SQM.US,D,20070716,000000,12.3104,12.675,12.2783,12.3038,448724.14074219,0
+SQM.US,D,20070717,000000,12.4206,12.5298,12.2648,12.2886,263715.0124441,0
+SQM.US,D,20070718,000000,12.2648,12.3104,12.112,12.1463,604740.13447092,0
+SQM.US,D,20070719,000000,12.5298,12.5449,12.0503,12.0579,726239.94001887,0
+SQM.US,D,20070720,000000,12.094,12.1662,11.6242,11.6384,930588.70998245,0
+SQM.US,D,20070723,000000,11.7105,11.8633,11.5083,11.6041,966483.81809025,0
+SQM.US,D,20070724,000000,11.4664,11.5444,11.2994,11.4304,1830800.0983947,0
+SQM.US,D,20070725,000000,11.5007,11.6175,11.1399,11.2918,588176.24071048,0
+SQM.US,D,20070726,000000,11.1466,11.1542,10.8429,11.0745,1315799.3143154,0
+SQM.US,D,20070727,000000,11.214,11.6175,11.0964,11.5661,1129408.105846,0
+SQM.US,D,20070730,000000,11.4304,11.9137,11.4304,11.8054,1670638.9175668,0
+SQM.US,D,20070731,000000,11.8054,11.9507,11.7485,11.8472,999621.08634402,0
+SQM.US,D,20070801,000000,11.8054,11.9507,11.4826,11.6744,557801.0259698,0
+SQM.US,D,20070802,000000,11.6972,11.9507,11.5661,11.8633,738668.12741303,0
+SQM.US,D,20070803,000000,11.906,11.9279,11.6829,11.7323,585412.08036786,0
+SQM.US,D,20070806,000000,11.7323,11.7665,11.3583,11.5196,592316.16073583,0
+SQM.US,D,20070807,000000,11.4067,11.7532,11.3726,11.6384,461149.16789206,0
+SQM.US,D,20070808,000000,11.6384,12.0665,11.4741,11.9137,891927.33470248,0
+SQM.US,D,20070809,000000,11.8054,11.9877,11.365,11.4741,415588.97931795,0
+SQM.US,D,20070810,000000,11.5899,11.5899,11.1191,11.3203,803564.7974083,0
+SQM.US,D,20070813,000000,11.6744,11.8206,11.3726,11.3924,436299.11359233,0
+SQM.US,D,20070814,000000,11.4304,11.4941,10.6767,10.747,566086.13309432,0
+SQM.US,D,20070815,000000,10.7053,10.8429,10.2106,10.2106,648928.77702136,0
+SQM.US,D,20070816,000000,10.1042,10.4498,9.84322,10.3938,1578134.3534178,0
+SQM.US,D,20070817,000000,10.502,11.1399,10.4717,11.0669,653068.6970467,0
+SQM.US,D,20070820,000000,11.083,11.1191,10.6453,11.0669,524664.81113079,0
+SQM.US,D,20070821,000000,11.0383,11.1029,10.6843,11.083,481861.40899596,0
+SQM.US,D,20070822,000000,11.1884,11.365,11.0593,11.2416,1137690.0527263,0
+SQM.US,D,20070823,000000,11.3726,11.4428,11.0099,11.2054,571606.02646145,0
+SQM.US,D,20070824,000000,11.1884,11.6744,11.1542,11.5899,473577.3552862,0
+SQM.US,D,20070827,000000,11.5899,11.5899,11.3583,11.3583,143594.12682317,0
+SQM.US,D,20070828,000000,11.5007,11.5007,10.9568,10.9805,396256.71155582,0
+SQM.US,D,20070829,000000,11.1466,11.3422,10.9957,11.3127,363123.65696111,0
+SQM.US,D,20070830,000000,11.1742,11.3583,11.1598,11.2776,236099.74438698,0
+SQM.US,D,20070831,000000,11.4067,11.5899,11.3203,11.5444,503954.67685642,0
+SQM.US,D,20070904,000000,11.5196,11.6905,11.4371,11.5899,317563.46838701,0
+SQM.US,D,20070905,000000,11.5149,11.5444,11.3726,11.4664,211244.42301342,0
+SQM.US,D,20070906,000000,11.5367,11.5367,11.3346,11.4152,209866.55650117,0
+SQM.US,D,20070907,000000,11.2994,11.2994,11.0231,11.1542,378309.68420931,0
+SQM.US,D,20070910,000000,11.2918,11.2918,10.6682,10.952,370026.68391431,0
+SQM.US,D,20070911,000000,10.9368,11.0745,10.9225,10.9805,211244.42301342,0
+SQM.US,D,20070912,000000,10.9957,11.0099,10.7555,10.952,277517.90610621,0
+SQM.US,D,20070913,000000,11.0669,11.0964,10.9644,11.045,219533.74379701,0
+SQM.US,D,20070914,000000,11.083,11.1542,10.952,11.0383,207101.34274379,0
+SQM.US,D,20070917,000000,10.9871,11.1656,10.9292,10.9443,124261.85906104,0
+SQM.US,D,20070918,000000,10.9568,11.6109,10.8495,11.5661,630978.58943055,0
+SQM.US,D,20070919,000000,11.4304,12.2402,11.4067,11.871,987195.00577939,0
+SQM.US,D,20070920,000000,11.7038,11.9639,11.6175,11.7987,532949.91825531,0
+SQM.US,D,20070921,000000,11.8054,12.0579,11.6592,11.9639,1333748.4484915,0
+SQM.US,D,20070924,000000,11.9639,12.0218,11.8633,11.9507,426632.97971127,0
+SQM.US,D,20070925,000000,11.8785,11.8852,11.6592,11.7172,977530.97872786,0
+SQM.US,D,20070926,000000,11.7532,12.1528,11.6972,12.0873,1205345.6159903,0
+SQM.US,D,20070927,000000,12.131,12.2783,12.0873,12.2107,1444206.3604757,0
+SQM.US,D,20070928,000000,12.2783,12.5591,12.2041,12.524,965105.951578,0
+SQM.US,D,20071001,000000,12.4006,12.9436,12.4006,12.8896,686203.85847095,0
+SQM.US,D,20071002,000000,13.0385,13.16,12.9844,13.16,1256426.7513462,0
+SQM.US,D,20071003,000000,13.1667,13.1667,12.992,13.0215,1017570.2205201,0
+SQM.US,D,20071004,000000,13.1667,13.2132,12.9219,13.1667,810463.61070246,0
+SQM.US,D,20071005,000000,13.254,13.9052,13.254,13.7628,1560184.1658268,0
+SQM.US,D,20071008,000000,13.7628,13.7771,13.5369,13.7771,479098.3020681,0
+SQM.US,D,20071009,000000,13.891,13.9708,13.724,13.8645,771805.3956668,0
+SQM.US,D,20071010,000000,13.9128,14.5897,13.8255,14.4491,1231575.6436318,0
+SQM.US,D,20071011,000000,14.5603,14.9561,14.3837,14.5138,1988198.1722948,0
+SQM.US,D,20071012,000000,14.6219,14.7919,14.2603,14.3713,549516.97226005,0
+SQM.US,D,20071015,000000,14.4131,14.6951,14.3276,14.3343,871217.2004281,0
+SQM.US,D,20071016,000000,14.3191,14.3343,13.7325,13.8843,793897.61011248,0
+SQM.US,D,20071017,000000,14.022,14.1957,13.8132,13.8843,1183254.4549594,0
+SQM.US,D,20071018,000000,13.8702,13.8702,13.6603,13.7183,763526.60903086,0
+SQM.US,D,20071019,000000,13.6177,13.6537,13.386,13.4867,445963.14064386,0
+SQM.US,D,20071022,000000,13.3992,13.5065,13.1819,13.4724,488765.48936394,0
+SQM.US,D,20071023,000000,13.5882,13.6243,13.2341,13.5284,668256.83112443,0
+SQM.US,D,20071024,000000,13.3992,13.5882,13.1448,13.5445,690350.09898488,0
+SQM.US,D,20071025,000000,13.5065,13.798,13.5065,13.6965,1094890.8642505,0
+SQM.US,D,20071026,000000,13.9765,14.2811,13.9413,14.2811,867074.12015846,0
+SQM.US,D,20071029,000000,14.2546,14.4996,14.1577,14.4996,1087982.5702234,0
+SQM.US,D,20071030,000000,14.4844,14.7672,14.2679,14.3989,880883.33430916,0
+SQM.US,D,20071031,000000,14.4131,14.4491,13.7116,13.9052,1677539.8376904,0
+SQM.US,D,20071101,000000,14.1388,14.4491,13.8046,13.9936,931971.84356852,0
+SQM.US,D,20071102,000000,14.1577,14.1577,13.48,13.5369,815985.61089911,0
+SQM.US,D,20071105,000000,13.2606,13.4144,13.0158,13.2341,377619.69753841,0
+SQM.US,D,20071106,000000,13.1296,13.3992,13.0385,13.3926,368686.74033359,0
+SQM.US,D,20071107,000000,13.3992,13.3992,13.0661,13.1078,1811745.9321305,0
+SQM.US,D,20071108,000000,13.2199,13.254,12.8619,12.9493,621310.34871996,0
+SQM.US,D,20071109,000000,12.8553,12.8896,12.5364,12.5591,619931.42879295,0
+SQM.US,D,20071112,000000,12.5364,12.7243,12.0305,12.094,1417967.905516,0
+SQM.US,D,20071113,000000,12.3104,12.5734,12.2705,12.4652,737631.56728454,0
+SQM.US,D,20071114,000000,12.675,12.8051,12.4206,12.4423,488765.48936394,0
+SQM.US,D,20071115,000000,12.3484,12.4006,12.188,12.319,513618.70390795,0
+SQM.US,D,20071116,000000,12.3104,12.3855,12.1244,12.3038,519140.70410461,0
+SQM.US,D,20071119,000000,12.3855,12.3855,11.7532,11.7987,287545.36125156,0
+SQM.US,D,20071120,000000,11.944,12.0665,11.4826,11.7987,615786.24169376,0
+SQM.US,D,20071121,000000,11.2282,11.5519,10.952,11.5083,1336512.6088341,0
+SQM.US,D,20071123,000000,11.7172,11.7665,11.5149,11.7172,571606.02646145,0
+SQM.US,D,20071126,000000,11.6744,11.8785,11.3839,11.5367,1295092.3402854,0
+SQM.US,D,20071127,000000,11.5149,11.6744,11.3497,11.644,570227.10653443,0
+SQM.US,D,20071128,000000,11.5814,12.6076,11.5814,12.3104,1154258.1601457,0
+SQM.US,D,20071129,000000,12.2553,12.654,12.2553,12.4652,607506.40164307,0
+SQM.US,D,20071130,000000,12.675,12.9493,12.5648,12.7243,959582.89796658,0
+SQM.US,D,20071203,000000,12.6008,12.675,12.4936,12.6008,251330.01505528,0
+SQM.US,D,20071204,000000,12.4206,12.5496,12.3921,12.3921,102169.64461535,0
+SQM.US,D,20071205,000000,12.5364,12.8896,12.4566,12.8677,484621.35567953,0
+SQM.US,D,20071206,000000,13.0385,13.6537,13.0385,13.5807,889166.33460415,0
+SQM.US,D,20071207,000000,13.443,13.7771,13.4059,13.5207,335509.44231876,0
+SQM.US,D,20071210,000000,13.5445,13.5445,13.31,13.4296,294084.96011094,0
+SQM.US,D,20071211,000000,13.3642,13.3642,12.6826,12.731,494286.43614583,0
+SQM.US,D,20071212,000000,13.1078,13.2968,12.2041,12.486,624074.50906258,0
+SQM.US,D,20071213,000000,12.5648,12.5648,11.7038,11.9212,820820.78466918,0
+SQM.US,D,20071214,000000,11.7912,12.1187,11.7532,12.1035,610267.40174141,0
+SQM.US,D,20071217,000000,11.906,11.9639,11.5899,11.6972,728620.65738713,0
+SQM.US,D,20071218,000000,12.001,12.001,11.2701,11.5367,643404.66999518,0
+SQM.US,D,20071219,000000,11.5519,11.9355,11.4067,11.8633,473603.69065533,0
+SQM.US,D,20071220,000000,12.2041,12.675,12.2041,12.6076,585412.08036786,0
+SQM.US,D,20071221,000000,12.8478,13.3926,12.8202,13.198,1005147.3001997,0
+SQM.US,D,20071224,000000,13.3262,13.4989,13.1819,13.4372,219533.74379701,0
+SQM.US,D,20071226,000000,13.3717,13.5968,13.1819,13.4867,541230.81172076,0
+SQM.US,D,20071227,000000,13.3262,13.386,13.1078,13.16,492908.56963358,0
+SQM.US,D,20071228,000000,13.1012,13.1744,12.9654,13.1078,404540.76526558,0
+SQM.US,D,20071231,000000,13.386,13.386,12.7101,12.8051,429395.03322436,0
+SQM.US,D,20080102,000000,12.8896,13.0215,12.1965,12.4936,960959.71106406,0
+SQM.US,D,20080103,000000,12.5298,12.9284,12.3855,12.7681,962341.79123538,0
+SQM.US,D,20080104,000000,12.4936,12.4936,11.9279,12.0731,1089365.7038095,0
+SQM.US,D,20080107,000000,11.9212,12.131,11.7323,11.9706,491525.43604749,0
+SQM.US,D,20080108,000000,12.0873,12.2041,11.8357,11.8909,814606.69097209,0
+SQM.US,D,20080109,000000,11.9137,11.9137,11.365,11.5596,960959.71106406,0
+SQM.US,D,20080110,000000,11.365,12.3104,11.365,12.2402,1542054.8977261,0
+SQM.US,D,20080111,000000,12.3104,12.5961,12.0788,12.2648,2212945.2657623,0
+SQM.US,D,20080114,000000,12.5298,12.6684,12.3721,12.6684,633737.48269934,0
+SQM.US,D,20080115,000000,12.3921,12.3921,11.7532,11.9952,606923.86327818,0
+SQM.US,D,20080116,000000,11.7665,12.1813,10.9644,11.8357,1823896.0180268,0
+SQM.US,D,20080117,000000,11.8785,11.9706,11.0669,11.0897,1995793.2927483,0
+SQM.US,D,20080118,000000,11.1884,11.2918,10.764,11.0033,602381.53881271,0
+SQM.US,D,20080122,000000,10.4802,12.6968,10.4802,10.6957,876742.36086906,0
+SQM.US,D,20080123,000000,10.2106,10.9073,9.56793,10.8628,984432.9522663,0
+SQM.US,D,20080124,000000,11.2994,11.5899,11.083,11.5083,965105.951578,0
+SQM.US,D,20080125,000000,12.0579,12.1528,11.5149,11.6744,941628.4967167,0
+SQM.US,D,20080128,000000,11.5899,12.0731,11.3127,11.9639,484621.35567953,0
+SQM.US,D,20080129,000000,12.5298,12.5298,12.0095,12.2402,933348.65666601,0
+SQM.US,D,20080130,000000,12.2402,12.675,12.0447,12.4291,1072799.7032195,0
+SQM.US,D,20080131,000000,12.188,12.8677,11.8785,12.8335,1357224.849938,0
+SQM.US,D,20080201,000000,12.8202,13.086,12.7101,12.8202,1240926.8064982,0
+SQM.US,D,20080204,000000,12.8553,12.9075,12.5012,12.8478,411446.95246308,0
+SQM.US,D,20080205,000000,12.7756,12.7756,12.0579,12.1965,536756.959215,0
+SQM.US,D,20080206,000000,12.3921,12.5364,11.9137,11.9706,370026.68391431,0
+SQM.US,D,20080207,000000,11.9507,12.0579,11.2994,11.7172,1231381.8153151,0
+SQM.US,D,20080208,000000,11.7532,12.1662,11.6592,11.8558,325844.36185246,0
+SQM.US,D,20080211,000000,11.9572,12.2648,11.812,12.131,511475.00486174,0
+SQM.US,D,20080212,000000,12.3645,12.6883,12.1405,12.5905,875358.17386821,0
+SQM.US,D,20080213,000000,12.7243,13.6034,12.3256,12.8411,819084.75713692,0
+SQM.US,D,20080214,000000,12.8411,12.8411,12.2886,12.2886,624074.50906258,0
+SQM.US,D,20080215,000000,12.4708,12.4708,12.094,12.2783,796653.34313699,0
+SQM.US,D,20080219,000000,12.4566,12.675,12.3104,12.5591,1196026.0555668,0
+SQM.US,D,20080220,000000,12.5098,12.8829,12.3104,12.8478,556415.78555419,0
+SQM.US,D,20080221,000000,12.8896,13.0215,12.5961,12.7044,632355.40252804,0
+SQM.US,D,20080222,000000,12.8411,12.9075,12.6456,12.7974,465914.81628764,0
+SQM.US,D,20080225,000000,12.9654,13.7628,12.8478,13.724,1119740.9185502,0
+SQM.US,D,20080226,000000,13.5807,14.1881,13.3642,14.1246,1049325.4086026,0
+SQM.US,D,20080227,000000,13.8322,14.8479,13.6965,14.5214,1419351.039102,0
+SQM.US,D,20080228,000000,14.4844,14.603,14.1957,14.2101,835318.93207601,0
+SQM.US,D,20080229,000000,14.1881,14.4844,13.9765,14.1246,1495289.6026612,0
+SQM.US,D,20080303,000000,13.8322,14.4777,13.8322,14.3789,895029.64118458,0
+SQM.US,D,20080304,000000,14.4844,14.6219,14.1957,14.4131,700012.01920689,0
+SQM.US,D,20080305,000000,14.7919,14.8706,14.4055,14.7749,560563.0794829,0
+SQM.US,D,20080306,000000,14.7387,15.0577,14.6144,14.6219,547583.95616679,0
+SQM.US,D,20080307,000000,14.5821,14.6808,14.2024,14.2024,1114217.8649387,0
+SQM.US,D,20080310,000000,14.2735,14.2735,13.5968,13.7477,1121565.4329227,0
+SQM.US,D,20080311,000000,14.4273,14.922,14.3419,14.922,774566.39576512,0
+SQM.US,D,20080312,000000,14.7036,15.8636,14.6676,15.2456,1123194.0121489,0
+SQM.US,D,20080313,000000,14.9922,15.8636,14.7844,15.7687,637548.7373181,0
+SQM.US,D,20080314,000000,15.933,16.0791,15.4507,15.5722,992853.94989546,0
+SQM.US,D,20080317,000000,14.9561,15.7687,14.9561,15.2105,987195.00577939,0
+SQM.US,D,20080318,000000,15.6443,16.1941,15.5362,16.1941,954055.63069609,0
+SQM.US,D,20080319,000000,16.1941,16.3478,15.6956,15.7744,2308518.427121,0
+SQM.US,D,20080320,000000,15.6832,15.7905,15.145,15.4507,669647.33861386,0
+SQM.US,D,20080324,000000,15.6443,16.0726,15.5,15.8713,691123.30542219,0
+SQM.US,D,20080325,000000,16.1123,16.7731,16.0013,16.7189,774458.94745912,0
+SQM.US,D,20080326,000000,16.5861,16.8822,16.3099,16.6297,532189.35279519,0
+SQM.US,D,20080327,000000,16.7664,17.5847,16.5641,17.561,867074.12015846,0
+SQM.US,D,20080328,000000,17.6758,17.7433,16.7977,16.8395,730385.12711803,0
+SQM.US,D,20080331,000000,17.0209,17.3797,16.3668,16.9307,471368.3445246,0
+SQM.US,D,20080401,000000,17.2885,17.6673,16.8822,17.3673,854412.07468654,0
+SQM.US,D,20080402,000000,17.6142,18.3954,17.0294,18.2635,1068379.5748668,0
+SQM.US,D,20080403,000000,18.3736,18.7362,18.0793,18.2635,1561967.5970236,0
+SQM.US,D,20080404,000000,18.5331,19.4253,18.5331,19.3599,1802387.3953606,0
+SQM.US,D,20080407,000000,20.0187,20.6348,19.3732,20.5227,1472987.7586773,0
+SQM.US,D,20080408,000000,20.8,21.3638,20.4962,20.8646,1371957.9088374,0
+SQM.US,D,20080409,000000,20.9955,21.3525,19.9541,20.1639,1418877.002458,0
+SQM.US,D,20080410,000000,20.3957,20.3957,19.0837,19.6855,1209188.473052,0
+SQM.US,D,20080411,000000,19.6855,20.895,19.3239,20.764,1581040.7247536,0
+SQM.US,D,20080414,000000,20.9955,21.6163,20.9034,21.1778,1310768.2053991,0
+SQM.US,D,20080415,000000,21.511,21.8717,21.3297,21.4598,1177006.6519899,0
+SQM.US,D,20080416,000000,21.9866,22.3473,21.8717,22.1004,1214943.2779117,0
+SQM.US,D,20080417,000000,21.699,22.5523,21.4389,22.3407,1310797.7010125,0
+SQM.US,D,20080418,000000,22.9026,22.9738,22.0919,22.3074,1188547.8641521,0
+SQM.US,D,20080421,000000,22.445,22.5523,21.3638,22.3796,1517906.4176597,0
+SQM.US,D,20080422,000000,22.2628,22.5695,21.5822,21.9314,883350.43168815,0
+SQM.US,D,20080423,000000,22.2429,22.2429,20.7515,21.1978,647426.60756687,0
+SQM.US,D,20080424,000000,21.2215,21.7284,19.7158,20.2285,1350882.2396397,0
+SQM.US,D,20080425,000000,20.1564,21.5822,20.1564,21.4028,717882.14727559,0
+SQM.US,D,20080428,000000,22.0094,22.4214,21.6249,21.7786,960268.6709784,0
+SQM.US,D,20080429,000000,21.0838,21.6544,20.3557,20.5115,1017241.5551135,0
+SQM.US,D,20080430,000000,20.2883,21.6544,20.2883,20.6472,1364550.2962118,0
+SQM.US,D,20080501,000000,20.4478,20.7013,19.2233,19.9333,1021926.0905722,0
+SQM.US,D,20080502,000000,20.1449,20.1944,19.1776,19.5858,961818.24409731,0
+SQM.US,D,20080505,000000,19.9134,20.2285,19.6361,19.8962,536766.43994788,0
+SQM.US,D,20080506,000000,19.8868,20.0026,19.4843,19.8194,700021.49993977,0
+SQM.US,D,20080507,000000,19.9134,20.5674,19.6741,19.7349,667364.58881871,0
+SQM.US,D,20080508,000000,19.9902,20.0548,19.3732,19.8108,684618.46925006,0
+SQM.US,D,20080509,000000,19.562,20.1887,19.3732,20.1887,506102.58956168,0
+SQM.US,D,20080512,000000,20.5759,21.4739,20.3472,21.1265,1491969.2393228,0
+SQM.US,D,20080513,000000,21.3581,21.3942,20.3329,20.463,966316.32514265,0
+SQM.US,D,20080514,000000,20.4327,21.1825,20.4327,20.8721,593373.7891596,0
+SQM.US,D,20080515,000000,20.9898,21.3638,20.7212,21.3449,607013.40353318,0
+SQM.US,D,20080516,000000,21.5756,22.4157,21.4103,22.2429,921330.24761533,0
+SQM.US,D,20080519,000000,22.7393,23.7922,22.278,23.271,1525844.9513266,0
+SQM.US,D,20080520,000000,23.3081,25.0376,23.3081,24.8297,1662834.167575,0
+SQM.US,D,20080521,000000,24.806,25.349,23.6488,23.9934,1686212.6014485,0
+SQM.US,D,20080522,000000,24.0457,24.7035,23.6184,24.4243,947404.36987165,0
+SQM.US,D,20080523,000000,24.1035,24.6351,23.9004,24.3285,907235.55806338,0
+SQM.US,D,20080527,000000,24.1102,24.5221,23.4011,23.6631,1264867.763856,0
+SQM.US,D,20080528,000000,23.7998,24.9873,23.7998,24.9873,615207.91698794,0
+SQM.US,D,20080529,000000,25.3053,27.1584,25.2541,26.7321,1897088.3292942,0
+SQM.US,D,20080530,000000,26.7995,27.2779,24.6285,24.6531,2716082.4927614,0
+SQM.US,D,20080602,000000,24.806,26.2185,24.806,25.929,3042886.5154644,0
+SQM.US,D,20080603,000000,26.6163,28.3773,26.472,27.1526,2602597.0667434,0
+SQM.US,D,20080604,000000,27.1944,29.0285,27.1859,28.9079,2002789.0202009,0
+SQM.US,D,20080605,000000,29.2962,32.5285,29.2676,32.5114,2908533.9963722,0
+SQM.US,D,20080606,000000,32.0994,32.0994,30.3043,30.9479,1931731.9806615,0
+SQM.US,D,20080609,000000,31.5061,34.0397,31.2963,33.9382,2501766.312294,0
+SQM.US,D,20080610,000000,33.9695,35.2947,33.4189,34.2582,2773996.0762813,0
+SQM.US,D,20080611,000000,35.0243,35.6412,32.4384,32.8683,3935992.6212886,0
+SQM.US,D,20080612,000000,33.3088,34.0397,30.5322,32.2456,3336961.9948425,0
+SQM.US,D,20080613,000000,32.1668,33.0202,31.5061,32.9158,1538310.0082376,0
+SQM.US,D,20080616,000000,33.8974,34.9112,32.6215,34.1565,2340836.1386878,0
+SQM.US,D,20080617,000000,35.9517,37.4089,35.5682,37.3576,4937712.109844,0
+SQM.US,D,20080618,000000,37.5113,40.2121,37.2997,39.6473,4513113.2740435,0
+SQM.US,D,20080619,000000,40.5519,43.0572,37.5541,38.3658,7941383.1538623,0
+SQM.US,D,20080620,000000,37.741,38.51,35.5615,37.4534,4991846.0411881,0
+SQM.US,D,20080623,000000,37.6974,38.8556,37.3367,38.7729,2648637.6124502,0
+SQM.US,D,20080624,000000,39.4584,40.5576,36.4235,37.1136,3653125.4750072,0
+SQM.US,D,20080625,000000,36.8003,37.2997,33.8812,34.6055,4353932.8223615,0
+SQM.US,D,20080626,000000,33.7949,35.7058,33.4398,34.0341,3405700.4684847,0
+SQM.US,D,20080627,000000,33.3173,34.2202,31.9911,34.2202,5313414.5925106,0
+SQM.US,D,20080630,000000,34.54,35.7656,33.6809,33.7522,2688396.645915,0
+SQM.US,D,20080701,000000,32.3757,33.0621,31.1435,31.4558,4092621.7024104,0
+SQM.US,D,20080702,000000,32.2589,32.3757,28.7181,28.813,4039315.7550714,0
+SQM.US,D,20080703,000000,27.857,28.2396,25.423,27.5665,5544883.5255919,0
+SQM.US,D,20080707,000000,28.2463,29.5506,27.5665,28.4162,2305656.2992053,0
+SQM.US,D,20080708,000000,27.7108,29.8686,26.7321,29.5382,3591193.1141599,0
+SQM.US,D,20080709,000000,30.4552,31.6295,29.9198,30.1296,3245370.7412945,0
+SQM.US,D,20080710,000000,31.1387,31.1435,29.3682,30.6005,1566818.5720151,0
+SQM.US,D,20080711,000000,30.5853,30.9527,29.3617,29.9853,1500378.6493895,0
+SQM.US,D,20080714,000000,30.9697,31.8829,30.7827,31.5697,2110559.6711202,0
+SQM.US,D,20080715,000000,31.1501,31.4986,29.4765,30.2027,1907382.298375,0
+SQM.US,D,20080716,000000,30.2027,32.5922,28.5149,32.3823,2371375.6861318,0
+SQM.US,D,20080717,000000,32.7003,33.0621,30.1952,30.8881,2797866.4548498,0
+SQM.US,D,20080718,000000,30.2806,31.1435,29.5847,30.0063,2332341.4020251,0
+SQM.US,D,20080721,000000,30.7752,31.3922,30.4201,31.2878,2163596.9976942,0
+SQM.US,D,20080722,000000,31.0913,31.0913,29.6958,29.9038,1707324.0867481,0
+SQM.US,D,20080723,000000,29.3322,29.5913,27.3909,27.6975,2839041.2777584,0
+SQM.US,D,20080724,000000,28.2311,29.3038,27.1944,28.0061,2133747.4369212,0
+SQM.US,D,20080725,000000,27.538,29.317,27.538,27.8333,1301378.0661864,0
+SQM.US,D,20080728,000000,28.7807,28.7807,27.1735,27.2894,3064725.9103666,0
+SQM.US,D,20080729,000000,27.0749,28.0507,26.4862,27.7678,1486082.7576175,0
+SQM.US,D,20080730,000000,28.2463,30.4334,27.8846,30.4334,2085860.2551318,0
+SQM.US,D,20080731,000000,29.6958,31.1226,29.4072,29.6445,1461896.3546195,0
+SQM.US,D,20080801,000000,30.4979,30.4979,28.8994,29.0209,685202.06102971,0
+SQM.US,D,20080804,000000,28.9715,29.0447,25.7695,26.1835,1892966.3173198,0
+SQM.US,D,20080805,000000,25.6613,26.2831,24.6351,25.2692,1840118.6054034,0
+SQM.US,D,20080806,000000,24.8135,26.6296,24.8135,26.3647,1069103.2708101,0
+SQM.US,D,20080807,000000,26.6086,27.2704,25.929,27.167,1868214.2305932,0
+SQM.US,D,20080808,000000,26.9362,26.9362,24.6285,24.8506,1866616.2003951,0
+SQM.US,D,20080811,000000,24.3085,24.5145,23.0469,23.2216,2282485.3880404,0
+SQM.US,D,20080812,000000,22.539,24.1187,22.539,23.5101,1047317.600061,0
+SQM.US,D,20080813,000000,24.1843,25.3356,23.2634,25.2692,2582719.130133,0
+SQM.US,D,20080814,000000,25.1611,26.7995,24.6285,25.6613,1883502.4390735,0
+SQM.US,D,20080815,000000,24.8943,25.349,23.8557,24.1538,1219466.6409114,0
+SQM.US,D,20080818,000000,24.4529,25.4715,24.2193,24.5848,1120008.4859004,0
+SQM.US,D,20080819,000000,23.947,25.3271,23.947,25.1611,1645568.6995813,0
+SQM.US,D,20080820,000000,25.349,26.0714,25.0376,25.8132,1358491.0544852,0
+SQM.US,D,20080821,000000,26.435,27.5124,26.1835,27.2704,1654664.9360746,0
+SQM.US,D,20080822,000000,27.3407,27.5941,26.4066,27.5124,2082221.7605344,0
+SQM.US,D,20080825,000000,27.5209,28.2311,27.3407,27.6814,1130454.1467074,0
+SQM.US,D,20080826,000000,28.2311,28.2311,27.2314,27.7336,838331.69830311,0
+SQM.US,D,20080827,000000,28.0668,28.7256,27.8333,28.6668,935040.44077815,0
+SQM.US,D,20080828,000000,28.9629,29.0674,27.8485,28.4921,1146967.4765591,0
+SQM.US,D,20080829,000000,28.7608,28.8994,27.4212,27.7535,1265093.1946157,0
+SQM.US,D,20080902,000000,26.6828,26.6828,25.4022,25.5521,1396191.7154997,0
+SQM.US,D,20080903,000000,24.9,26.2185,24.9,25.1753,2322116.9583187,0
+SQM.US,D,20080904,000000,25.1753,25.4657,23.9384,24.1339,1982253.7527774,0
+SQM.US,D,20080905,000000,23.9004,24.6531,23.0014,23.7922,3088331.8818292,0
+SQM.US,D,20080908,000000,24.2412,24.9,22.1195,22.315,2365460.7622279,0
+SQM.US,D,20080909,000000,21.6544,21.6544,20.0263,20.0633,3984318.0236202,0
+SQM.US,D,20080910,000000,19.9266,21.0838,19.9171,20.6415,1977779.9002716,0
+SQM.US,D,20080911,000000,20.6054,21.5356,19.5051,21.0107,1508818.6084844,0
+SQM.US,D,20080912,000000,21.7066,23.2216,20.2807,23.1922,2391050.3136924,0
+SQM.US,D,20080915,000000,20.6775,22.4157,19.9266,20.2352,2418895.2261682,0
+SQM.US,D,20080916,000000,19.1947,20.0462,18.4771,19.8326,3022333.33999,0
+SQM.US,D,20080917,000000,19.152,19.5858,17.7366,18.6185,2351478.7880558,0
+SQM.US,D,20080918,000000,18.6565,19.4843,15.2182,18.2862,3409672.8955625,0
+SQM.US,D,20080919,000000,19.9969,21.7284,19.9902,21.5822,2358180.6127889,0
+SQM.US,D,20080922,000000,21.7786,21.9458,20.369,21.004,2500995.2126862,0
+SQM.US,D,20080923,000000,20.5029,20.8578,19.5555,19.7966,1131325.3207177,0
+SQM.US,D,20080924,000000,20.1079,20.612,19.5555,19.6855,671245.36881194,0
+SQM.US,D,20080925,000000,19.6276,21.3003,19.2156,21.0905,2088483.257896,0
+SQM.US,D,20080926,000000,20.0319,20.3832,19.3181,19.7881,2039472.0825527,0
+SQM.US,D,20080929,000000,18.7239,19.5175,16.2738,17.0635,1939677.8882318,0
+SQM.US,D,20080930,000000,16.6639,18.4486,16.6639,18.2578,1217660.0345899,0
+SQM.US,D,20081001,000000,17.9853,18.2862,17.3882,17.7223,1953184.772345,0
+SQM.US,D,20081002,000000,15.933,16.007,14.4491,14.6306,3620625.5226861,0
+SQM.US,D,20081003,000000,15.2182,15.8779,14.1435,14.3115,2110824.0782261,0
+SQM.US,D,20081006,000000,12.9436,13.0385,11.1598,13.0385,2267124.4939414,0
+SQM.US,D,20081007,000000,13.2341,13.7827,11.9706,12.112,1808815.332255,0
+SQM.US,D,20081008,000000,10.69,12.7974,10.6235,12.0788,3127826.5081881,0
+SQM.US,D,20081009,000000,12.3104,13.2825,11.2776,11.5966,2220969.1260252,0
+SQM.US,D,20081010,000000,10.7336,11.5747,9.40181,11.045,2829286.6570372,0
+SQM.US,D,20081013,000000,12.7044,15.782,11.9507,15.7525,2619793.0093627,0
+SQM.US,D,20081014,000000,15.9291,16.1436,13.8322,14.3789,3299366.6753044,0
+SQM.US,D,20081015,000000,13.7628,13.8977,11.9792,12.2469,2440813.6271778,0
+SQM.US,D,20081016,000000,13.0451,13.5578,11.9507,13.5578,2468619.5633073,0
+SQM.US,D,20081017,000000,13.2132,14.7539,12.6826,13.7325,2085016.4699053,0
+SQM.US,D,20081020,000000,15.0577,15.7687,14.6144,15.7194,1804481.5839129,0
+SQM.US,D,20081021,000000,14.8412,15.427,14.4844,14.6457,879163.10799838,0
+SQM.US,D,20081022,000000,13.7675,14.303,12.8619,13.5284,1549251.8273987,0
+SQM.US,D,20081023,000000,13.7183,13.8322,12.0447,12.9219,1471616.2126536,0
+SQM.US,D,20081024,000000,11.7323,12.3104,10.9292,11.6175,2094258.0776362,0
+SQM.US,D,20081027,000000,11.4826,12.6408,11.4826,12.094,1885232.1461172,0
+SQM.US,D,20081028,000000,12.8829,14.7464,12.486,14.6144,1951892.2324286,0
+SQM.US,D,20081029,000000,14.3789,14.8479,12.6152,14.1388,2341500.8434044,0
+SQM.US,D,20081030,000000,15.2874,16.9924,14.3561,16.5803,3728172.8496753,0
+SQM.US,D,20081031,000000,15.6083,17.7433,15.2808,16.5861,1829594.9919039,0
+SQM.US,D,20081103,000000,17.0702,17.0702,15.7687,15.7687,1785172.4912756,0
+SQM.US,D,20081104,000000,17.636,18.8682,16.7227,18.8682,2730059.1998596,0
+SQM.US,D,20081105,000000,18.1714,18.3811,16.1285,16.2898,2184213.3780546,0
+SQM.US,D,20081106,000000,16.12,16.3961,15.1289,15.3187,2159811.0250298,0
+SQM.US,D,20081107,000000,16.8462,16.8462,15.7194,16.5338,1813803.2511659,0
+SQM.US,D,20081110,000000,17.5553,17.9264,17.2971,17.561,2239950.6066706,0
+SQM.US,D,20081111,000000,17.1367,17.1367,15.8779,16.6952,1521756.6486248,0
+SQM.US,D,20081112,000000,16.905,16.905,15.0919,15.2105,1756130.8996271,0
+SQM.US,D,20081113,000000,15.2532,17.3797,15.0302,17.3598,2010097.6118385,0
+SQM.US,D,20081114,000000,16.2898,17.0209,15.933,16.4095,2019185.4210136,0
+SQM.US,D,20081117,000000,16.7731,16.7731,15.2105,15.2532,1653453.5090951,0
+SQM.US,D,20081118,000000,15.6017,15.8835,15.0652,15.7905,1247669.7144072,0
+SQM.US,D,20081119,000000,15.5,15.6832,14.0657,14.2101,1790439.5650992,0
+SQM.US,D,20081120,000000,13.8768,14.4996,13.0727,13.1448,2421022.0705783,0
+SQM.US,D,20081121,000000,13.5445,14.4425,13.0385,14.3115,2442847.7710885,0
+SQM.US,D,20081124,000000,14.0088,15.427,14.0088,14.9989,2449241.9987103,0
+SQM.US,D,20081125,000000,15.4868,15.5362,14.7749,15.334,2122393.7325871,0
+SQM.US,D,20081126,000000,15.3244,16.5139,14.6087,16.2965,2285923.7338326,0
+SQM.US,D,20081128,000000,16.3601,16.4627,14.8128,16.2898,965756.96190259,0
+SQM.US,D,20081201,000000,15.5656,15.7033,14.4491,14.6457,1396443.4816285,0
+SQM.US,D,20081202,000000,14.8783,15.0492,14.4131,14.8706,1640410.1274784,0
+SQM.US,D,20081203,000000,14.4844,15.1071,14.2024,14.9286,1184175.1394638,0
+SQM.US,D,20081204,000000,14.6306,15.145,14.3789,14.5745,921370.27737639,0
+SQM.US,D,20081205,000000,14.1653,15.5,14.1653,15.427,1911077.6773696,0
+SQM.US,D,20081208,000000,16.2898,17.3018,16.0013,17.1632,2538062.7714271,0
+SQM.US,D,20081209,000000,16.6297,16.643,15.6083,15.7973,2866215.1650291,0
+SQM.US,D,20081210,000000,16.2965,16.6496,15.8561,16.5803,1459756.8692325,0
+SQM.US,D,20081211,000000,16.5063,17.2307,15.9851,16.2738,2240976.6326515,0
+SQM.US,D,20081212,000000,15.6017,17.2743,15.6017,17.129,1228945.2669643,0
+SQM.US,D,20081215,000000,17.5069,17.6958,17.1082,17.5268,1863580.2590433,0
+SQM.US,D,20081216,000000,17.9682,18.758,17.7366,18.758,2051413.5923255,0
+SQM.US,D,20081217,000000,18.4704,19.0485,18.2189,18.8084,1859107.4599522,0
+SQM.US,D,20081218,000000,19.0485,19.433,17.7433,17.8695,1009768.6307726,0
+SQM.US,D,20081219,000000,17.636,18.3811,17.1632,17.2079,1375606.9375824,0
+SQM.US,D,20081222,000000,17.3882,17.6512,16.6155,16.7664,1408674.6804616,0
+SQM.US,D,20081223,000000,16.8395,17.5268,16.8395,17.2885,763483.41902551,0
+SQM.US,D,20081224,000000,17.9606,17.9606,16.9401,17.2743,371618.3936238,0
+SQM.US,D,20081226,000000,16.9553,17.8695,16.9553,17.3882,459123.4512995,0
+SQM.US,D,20081229,000000,17.8002,17.861,17.129,17.8002,1203888.7433707,0
+SQM.US,D,20081230,000000,17.8903,17.8903,16.7664,16.9401,1848828.2386782,0
+SQM.US,D,20081231,000000,16.9468,17.7366,16.737,17.6673,839799.10507035,0
+SQM.US,D,20090102,000000,17.6598,18.6877,17.4034,18.5644,1577027.2145,0
+SQM.US,D,20090105,000000,18.5559,18.6565,18.0717,18.3232,1612151.223,0
+SQM.US,D,20090106,000000,18.4486,20.0319,18.4486,19.77,2391251.5159125,0
+SQM.US,D,20090107,000000,19.3239,19.4102,18.6127,18.758,1339226.205268,0
+SQM.US,D,20090108,000000,18.795,19.302,18.2502,19.2603,1041028.7139156,0
+SQM.US,D,20090109,000000,20.4478,20.4762,19.1368,19.7158,1261517.9049042,0
+SQM.US,D,20090112,000000,20.0026,20.0026,18.7874,18.982,2004339.6467346,0
+SQM.US,D,20090113,000000,18.8805,19.4396,18.5644,19.1701,874888.35088315,0
+SQM.US,D,20090114,000000,19.0077,19.0077,18.0793,18.2862,1446262.6260964,0
+SQM.US,D,20090115,000000,18.4847,19.0485,17.9123,18.7362,1394506.2518761,0
+SQM.US,D,20090116,000000,19.0761,19.7006,18.776,19.3818,1179402.1171648,0
+SQM.US,D,20090120,000000,18.8321,19.433,18.4704,18.5976,1157383.6417527,0
+SQM.US,D,20090121,000000,19.3599,19.3599,18.3279,19.1947,1236568.8296167,0
+SQM.US,D,20090122,000000,18.9745,19.1947,18.3232,19.022,929463.66301372,0
+SQM.US,D,20090123,000000,18.2578,19.5098,18.2321,19.4102,1681961.0194579,0
+SQM.US,D,20090126,000000,18.8397,20.0709,18.8397,19.5051,922975.68147782,0
+SQM.US,D,20090127,000000,19.5973,19.9333,19.3732,19.8649,1100236.9441814,0
+SQM.US,D,20090128,000000,20.4089,20.5816,19.9675,20.4829,1118465.2332702,0
+SQM.US,D,20090129,000000,19.5791,20.2807,19.1947,20.0766,580071.26751073,0
+SQM.US,D,20090130,000000,20.3746,20.3746,19.4843,19.6276,1026281.9606243,0
+SQM.US,D,20090202,000000,19.2156,20.0927,19.2005,19.8326,979428.17871912,0
+SQM.US,D,20090203,000000,19.9171,20.7782,19.9171,20.6196,1221783.0999789,0
+SQM.US,D,20090204,000000,20.6775,21.2594,20.6415,20.7013,915037.1478109,0
+SQM.US,D,20090205,000000,20.6472,21.3088,20.517,21.2215,1567079.8188768,0
+SQM.US,D,20090206,000000,21.5509,22.8419,21.5261,22.6282,2367901.5242378,0
+SQM.US,D,20090209,000000,22.6644,23.5226,22.3673,22.7005,1741136.5938661,0
+SQM.US,D,20090210,000000,22.5695,22.8713,21.5954,21.83,1370218.7210608,0
+SQM.US,D,20090211,000000,22.0159,22.3796,21.1123,21.6781,1477384.7119052,0
+SQM.US,D,20090212,000000,21.3706,22.7489,21.3297,22.6282,1293978.8808791,0
+SQM.US,D,20090213,000000,23.1694,23.327,22.5609,22.9806,839294.51939806,0
+SQM.US,D,20090217,000000,22.0835,22.1907,20.8502,21.0202,2120602.927487,0
+SQM.US,D,20090218,000000,21.2661,21.8156,21.0336,21.5898,1459934.8963276,0
+SQM.US,D,20090219,000000,22.0835,22.3074,21.3942,21.5566,1030002.6215733,0
+SQM.US,D,20090220,000000,20.8218,21.3525,20.4962,21.1332,1320337.4251218,0
+SQM.US,D,20090223,000000,21.3638,21.5176,19.9266,20.0709,1803901.1523776,0
+SQM.US,D,20090224,000000,20.8218,21.7939,20.295,21.6781,1604478.1498538,0
+SQM.US,D,20090225,000000,21.4891,21.8005,20.8437,20.8502,2053611.0155247,0
+SQM.US,D,20090226,000000,21.3638,21.5631,21.1123,21.3581,1927983.9309286,0
+SQM.US,D,20090227,000000,21.6544,21.6544,20.5313,20.8721,1071309.1213274,0
+SQM.US,D,20090302,000000,20.4762,20.6415,19.2603,19.3818,2016088.3816054,0
+SQM.US,D,20090303,000000,19.395,19.8962,18.8805,19.0372,1233107.3086998,0
+SQM.US,D,20090304,000000,19.8032,19.9171,18.6127,18.795,2587662.8056239,0
+SQM.US,D,20090305,000000,18.4619,18.4619,17.0939,17.7651,2101340.1850994,0
+SQM.US,D,20090306,000000,17.9549,18.2862,17.0209,17.4908,1798185.3238642,0
+SQM.US,D,20090309,000000,17.2307,17.9416,16.3734,17.2667,1724626.4242587,0
+SQM.US,D,20090310,000000,18.1078,18.4259,17.8163,18.3536,1712993.5650118,0
+SQM.US,D,20090311,000000,19.6134,19.6134,18.8321,18.9907,1452450.3844243,0
+SQM.US,D,20090312,000000,18.8957,18.9622,18.1781,18.5929,1475885.702695,0
+SQM.US,D,20090313,000000,18.8235,18.8321,18.3679,18.4334,1007614.3975787,0
+SQM.US,D,20090316,000000,18.6489,19.0372,18.4334,18.6641,1433488.9186593,0
+SQM.US,D,20090317,000000,18.982,19.3095,18.3679,19.2451,971163.08647513,0
+SQM.US,D,20090318,000000,19.2877,19.7548,18.758,19.5716,1272431.2818667,0
+SQM.US,D,20090319,000000,20.3244,20.4174,19.6931,19.8478,1550680.2578196,0
+SQM.US,D,20090320,000000,19.6276,20.2076,19.5555,19.6514,757163.98385196,0
+SQM.US,D,20090323,000000,20.2352,20.7515,19.9333,20.6927,1734218.8191062,0
+SQM.US,D,20090324,000000,20.6614,20.8066,20.1944,20.3244,1362029.4746799,0
+SQM.US,D,20090325,000000,20.8066,21.1332,20.3405,20.932,1919771.5094229,0
+SQM.US,D,20090326,000000,21.1123,21.2138,20.6415,21.0686,1571313.4928162,0
+SQM.US,D,20090327,000000,20.9538,20.9538,20.4382,20.517,783367.67612435,0
+SQM.US,D,20090330,000000,19.9266,20.1449,18.9042,19.2451,1616852.613095,0
+SQM.US,D,20090331,000000,19.7633,19.7633,19.056,19.2375,1503123.8482664,0
+SQM.US,D,20090401,000000,19.2526,20.1297,18.8321,20.1003,1229929.1563545,0
+SQM.US,D,20090402,000000,20.6273,20.9386,20.4696,20.5227,1657493.3547179,0
+SQM.US,D,20090403,000000,20.1944,21.1123,20.1887,21.1056,1118729.6403761,0
+SQM.US,D,20090406,000000,20.8218,20.9955,20.2494,20.9178,890296.6486467,0
+SQM.US,D,20090407,000000,20.1639,20.7278,19.9902,20.3035,714681.87322037,0
+SQM.US,D,20090408,000000,19.9902,21.0107,19.9902,20.9443,1593881.8507355,0
+SQM.US,D,20090409,000000,21.6486,22.1612,21.3706,22.1423,1267922.6666738,0
+SQM.US,D,20090413,000000,21.8357,22.7916,21.7284,22.6416,1290041.2164885,0
+SQM.US,D,20090414,000000,22.6558,23.2862,22.5961,22.9453,1804097.0875238,0
+SQM.US,D,20090415,000000,22.7555,23.0811,22.6416,22.9738,1306677.7958677,0
+SQM.US,D,20090416,000000,23.5226,23.9384,23.0014,23.8054,1399389.8827254,0
+SQM.US,D,20090417,000000,24.1339,24.1339,23.0754,23.1571,904224.89866582,0
+SQM.US,D,20090420,000000,22.7555,22.7555,21.6544,21.9314,1440399.319516,0
+SQM.US,D,20090421,000000,21.3145,22.3796,21.0838,22.3074,1042606.7292331,0
+SQM.US,D,20090422,000000,22.1907,22.7119,21.8717,21.8793,975850.78217813,0
+SQM.US,D,20090423,000000,21.9087,22.505,21.7066,22.0387,1470051.891728,0
+SQM.US,D,20090424,000000,22.1832,22.577,22.147,22.3074,1877140.8673094,0
+SQM.US,D,20090427,000000,22.0701,22.1612,21.5509,21.5954,1156953.8485286,0
+SQM.US,D,20090428,000000,21.1493,21.6163,21.0763,21.5261,1060695.9675729,0
+SQM.US,D,20090429,000000,22.6331,22.6331,21.7786,22.3473,1870199.9174247,0
+SQM.US,D,20090430,000000,22.6331,23.3641,22.5695,22.822,1683859.272864,0
+SQM.US,D,20090501,000000,22.6331,22.8153,22.2353,22.372,1174244.5984768,0
+SQM.US,D,20090504,000000,23.1438,23.4324,22.4973,23.4239,2091402.270209,0
+SQM.US,D,20090505,000000,22.505,23.6707,22.505,22.8875,1921326.3496156,0
+SQM.US,D,20090506,000000,23.1011,23.7922,23.009,23.7418,2524312.5485032,0
+SQM.US,D,20090507,000000,24.4946,24.6987,23.72,23.9735,2082089.0302742,0
+SQM.US,D,20090508,000000,24.4804,24.5791,23.7646,24.1538,1373286.2648556,0
+SQM.US,D,20090511,000000,23.3707,24.0153,23.177,23.8121,1171900.7506252,0
+SQM.US,D,20090512,000000,24.2051,24.5705,23.7712,24.4946,1582649.2890994,0
+SQM.US,D,20090513,000000,24.1766,24.4613,23.5368,23.8633,1704750.594478,0
+SQM.US,D,20090514,000000,24.0389,25.0662,23.8871,24.9436,2059182.5262153,0
+SQM.US,D,20090515,000000,25.0662,25.5142,24.8811,25.2379,2045982.1857986,0
+SQM.US,D,20090518,000000,25.3632,25.7838,25.3632,25.6983,1338672.1091018,0
+SQM.US,D,20090519,000000,25.6983,26.378,25.6765,26.2309,2035107.7851824,0
+SQM.US,D,20090520,000000,26.0799,27.1526,26.0799,26.5518,1728889.5938114,0
+SQM.US,D,20090521,000000,26.2603,26.2603,24.2933,24.7035,2804894.83816,0
+SQM.US,D,20090522,000000,25.741,25.798,24.8431,25.5142,967885.91314209,0
+SQM.US,D,20090526,000000,25.5607,26.1017,25.0594,26.0505,1288383.1416488,0
+SQM.US,D,20090527,000000,26.1179,26.2185,25.1326,25.2313,1029316.8485615,0
+SQM.US,D,20090528,000000,26.0363,26.0363,25.2844,25.929,826375.44072353,0
+SQM.US,D,20090529,000000,26.2309,26.6372,26.0296,26.3343,1680200.7633861,0
+SQM.US,D,20090601,000000,26.8204,27.1944,26.7624,26.9884,1406383.5033484,0
+SQM.US,D,20090602,000000,26.8556,27.0749,26.5072,26.7245,1029231.5219655,0
+SQM.US,D,20090603,000000,26.2973,26.435,25.7334,26.1093,1136392.2457361,0
+SQM.US,D,20090604,000000,26.0714,26.7701,26.0714,26.6904,773871.1420204,0
+SQM.US,D,20090605,000000,27.0519,27.3767,26.2461,26.546,775984.29203843,0
+SQM.US,D,20090608,000000,26.7786,26.7786,25.7182,26.2185,967127.45451149,0
+SQM.US,D,20090609,000000,26.4416,27.5808,26.435,27.407,1436539.607818,0
+SQM.US,D,20090610,000000,27.7251,28.0308,27.4147,27.9007,1178845.914169,0
+SQM.US,D,20090611,000000,27.9159,28.325,27.7108,28.1598,818555.94292503,0
+SQM.US,D,20090612,000000,28.1513,28.2045,27.7175,27.9007,1103956.5517157,0
+SQM.US,D,20090615,000000,27.3206,27.3206,26.4141,26.6904,1323435.5179448,0
+SQM.US,D,20090616,000000,27.0947,27.5067,26.7492,26.7995,1385769.2298176,0
+SQM.US,D,20090617,000000,26.3191,26.3191,25.3632,25.61,2804248.0414945,0
+SQM.US,D,20090618,000000,25.1041,26.3343,25.0253,26.2403,1443373.1093967,0
+SQM.US,D,20090619,000000,26.7928,26.9439,26.5072,26.5689,1154735.3570342,0
+SQM.US,D,20090622,000000,26.3704,26.4141,25.2607,25.2607,1667299.5927626,0
+SQM.US,D,20090623,000000,25.2541,25.741,25.0253,25.3699,806671.31754947,0
+SQM.US,D,20090624,000000,25.6452,26.022,24.6911,25.1534,1282807.4172992,0
+SQM.US,D,20090625,000000,25.0253,25.894,24.8211,25.8644,1053964.6472263,0
+SQM.US,D,20090626,000000,25.6319,26.1455,25.423,25.9802,952472.34830473,0
+SQM.US,D,20090629,000000,25.9945,26.7995,25.9945,26.6086,953425.68866679,0
+SQM.US,D,20090630,000000,26.435,26.5831,26.0657,26.2128,843609.30627434,0
+SQM.US,D,20090701,000000,26.2252,26.6163,25.929,25.9802,635518.80706648,0
+SQM.US,D,20090702,000000,25.7914,26.4208,25.2986,26.2128,930340.10409798,0
+SQM.US,D,20090706,000000,25.798,26.2309,25.6699,26.2309,988108.3163804,0
+SQM.US,D,20090707,000000,26.0572,26.6296,25.6319,25.929,1053915.1367324,0
+SQM.US,D,20090708,000000,26.1093,26.3068,25.2313,25.8702,1056181.0318913,0
+SQM.US,D,20090709,000000,26.0933,26.5005,26.0296,26.2603,1035842.7530289,0
+SQM.US,D,20090710,000000,26.4568,26.4644,25.1686,25.4914,2717449.825126,0
+SQM.US,D,20090713,000000,25.5312,26.5393,24.8943,26.4796,2706305.7503301,0
+SQM.US,D,20090714,000000,26.5518,26.6296,25.7914,25.9442,2163586.4635466,0
+SQM.US,D,20090715,000000,26.3343,26.4919,25.5521,25.9015,3516504.9539265,0
+SQM.US,D,20090716,000000,26.4283,27.0244,25.9888,26.3647,2191666.2875149,0
+SQM.US,D,20090717,000000,26.435,26.6514,26.0714,26.3258,844370.92514924,0
+SQM.US,D,20090720,000000,26.0799,26.6979,25.8056,26.2309,774587.46406041,0
+SQM.US,D,20090721,000000,26.435,26.6591,25.8788,26.0429,1568264.9104871,0
+SQM.US,D,20090722,000000,25.761,26.2252,25.6319,25.741,980768.12229985,0
+SQM.US,D,20090723,000000,25.3632,26.435,25.3632,26.3581,2375460.8285893,0
+SQM.US,D,20090724,000000,26.1511,26.4283,25.9717,26.3999,1095616.6670234,0
+SQM.US,D,20090727,000000,26.5242,26.5242,25.9015,26.1093,721649.15847421,0
+SQM.US,D,20090728,000000,25.8056,25.9138,25.386,25.8578,709405.31866389,0
+SQM.US,D,20090729,000000,25.7486,25.8208,25.4097,25.6375,539635.94176698,0
+SQM.US,D,20090730,000000,25.798,26.4066,25.798,26.1455,1154610.0006771,0
+SQM.US,D,20090731,000000,26.0933,26.3647,25.834,25.9214,649929.52104785,0
+SQM.US,D,20090803,000000,26.0799,26.7995,26.0799,26.5831,1245975.8234656,0
+SQM.US,D,20090804,000000,26.5518,26.6904,26.4283,26.5603,600509.62077582,0
+SQM.US,D,20090805,000000,26.6011,26.7624,26.2309,26.3343,1522160.1064796,0
+SQM.US,D,20090806,000000,26.5603,26.6163,26.1017,26.1673,954067.21825851,0
+SQM.US,D,20090807,000000,26.435,26.6591,26.0933,26.2973,843539.78089988,0
+SQM.US,D,20090810,000000,26.378,26.378,26.0296,26.0657,625840.03220825,0
+SQM.US,D,20090811,000000,25.6613,26.1245,25.3699,25.5759,959296.36915057,0
+SQM.US,D,20090812,000000,25.6765,26.435,25.349,26.1673,1535931.3976988,0
+SQM.US,D,20090813,000000,26.5308,26.7396,26.002,26.4568,894041.53813528,0
+SQM.US,D,20090814,000000,26.4141,26.5393,25.8132,26.1093,863655.78924695,0
+SQM.US,D,20090817,000000,25.5901,25.5901,25.0253,25.2844,833088.8530191,0
+SQM.US,D,20090818,000000,25.7838,25.7838,25.349,25.7135,593312.69110325,0
+SQM.US,D,20090819,000000,25.4572,25.7752,25.1326,25.6983,630230.6649476,0
+SQM.US,D,20090820,000000,25.6375,26.0865,25.6375,25.9717,501115.7240655,0
+SQM.US,D,20090821,000000,26.3258,26.435,26.002,26.341,592781.77006182,0
+SQM.US,D,20090824,000000,26.5831,26.6372,26.1758,26.4644,873081.74456165,0
+SQM.US,D,20090825,000000,26.5831,26.7995,26.0799,26.1673,690522.85900629,0
+SQM.US,D,20090826,000000,26.0714,26.4208,25.7752,26.3913,771574.69783332,0
+SQM.US,D,20090827,000000,26.3647,26.5072,25.9594,26.2043,796151.91770899,0
+SQM.US,D,20090828,000000,26.2765,26.341,25.8132,25.8863,544264.64624316,0
+SQM.US,D,20090831,000000,25.4354,25.4772,25.1686,25.2237,1339599.1140947,0
+SQM.US,D,20090901,000000,25.0956,25.423,24.2563,24.2563,2510050.3660038,0
+SQM.US,D,20090902,000000,24.1102,24.6133,23.9164,24.3437,966989.45717731,0
+SQM.US,D,20090903,000000,24.6209,24.7178,24.2782,24.4092,795146.96002344,0
+SQM.US,D,20090904,000000,24.545,24.8724,24.4015,24.806,512129.17543064,0
+SQM.US,D,20090908,000000,25.0594,25.6148,25.0594,25.5521,1694916.9676493,0
+SQM.US,D,20090909,000000,25.423,25.9888,25.423,25.7135,1332804.5888622,0
+SQM.US,D,20090910,000000,25.594,25.894,25.3927,25.8702,725404.58211045,0
+SQM.US,D,20090911,000000,25.8578,26.4283,25.7486,26.2679,1968609.9247448,0
+SQM.US,D,20090914,000000,26.0657,26.4862,25.9091,26.341,1250851.0269967,0
+SQM.US,D,20090915,000000,26.4919,26.9884,26.341,26.9439,1716372.9195771,0
+SQM.US,D,20090916,000000,26.9789,27.5941,26.9789,27.4422,1915680.0464768,0
+SQM.US,D,20090917,000000,27.8124,28.0507,27.501,27.7763,1946313.3478348,0
+SQM.US,D,20090918,000000,28.1674,29.2895,27.7763,29.0817,4733165.2979047,0
+SQM.US,D,20090921,000000,28.7181,28.7181,28.0868,28.3166,2035885.2052788,0
+SQM.US,D,20090922,000000,28.6079,28.7474,28.4694,28.5718,1407720.2866848,0
+SQM.US,D,20090923,000000,28.7181,28.7969,28.3697,28.4067,1281719.2398472,0
+SQM.US,D,20090924,000000,28.4626,28.5387,27.4717,27.7175,1210116.5314598,0
+SQM.US,D,20090925,000000,27.5295,28.0668,27.4212,27.9719,1178989.178577,0
+SQM.US,D,20090928,000000,27.9796,28.6915,27.9796,28.5149,1195620.4908823,0
+SQM.US,D,20090929,000000,28.775,28.775,28.2463,28.3098,1143885.1849576,0
+SQM.US,D,20090930,000000,28.5311,28.5387,27.9567,28.3411,1486099.6122537,0
+SQM.US,D,20091001,000000,28.2756,28.3611,26.8489,26.9439,2233452.0909872,0
+SQM.US,D,20091002,000000,26.5831,27.1089,26.1455,26.7701,1842015.8053947,0
+SQM.US,D,20091005,000000,27.0189,27.4289,26.8621,27.3206,1100276.9739424,0
+SQM.US,D,20091006,000000,27.6595,28.0868,27.4783,27.7612,1102482.8244598,0
+SQM.US,D,20091007,000000,27.7763,28.0725,27.5124,27.5665,1039748.8149765,0
+SQM.US,D,20091008,000000,27.9007,28.1674,27.5875,27.5875,1802721.327841,0
+SQM.US,D,20091009,000000,27.3833,27.5209,27.0425,27.3407,1017668.1880932,0
+SQM.US,D,20091012,000000,27.6302,27.9443,27.5209,27.7052,844681.68250484,0
+SQM.US,D,20091013,000000,27.5808,27.7991,27.2779,27.7763,851335.0501588,0
+SQM.US,D,20091014,000000,28.2396,28.2396,27.5665,27.6302,1954134.9524628,0
+SQM.US,D,20091015,000000,27.5124,27.6387,26.9581,27.0189,1933081.4049751,0
+SQM.US,D,20091016,000000,27.1242,27.8846,27.0189,27.7336,1756449.0308861,0
+SQM.US,D,20091019,000000,28.3411,28.6506,28.0668,28.5661,1496084.9308085,0
+SQM.US,D,20091020,000000,28.7,28.813,27.9443,28.2244,1141309.5858578,0
+SQM.US,D,20091021,000000,28.0421,28.3166,27.9159,28.0592,1550811.9346652,0
+SQM.US,D,20091022,000000,28.0061,28.2624,27.6814,28.0953,1041714.4869274,0
+SQM.US,D,20091023,000000,28.3411,28.4162,27.9093,27.9652,1380867.6909174,0
+SQM.US,D,20091026,000000,28.2965,28.5586,27.6595,27.7678,1133906.1868913,0
+SQM.US,D,20091027,000000,27.4212,27.4944,26.6979,26.7036,2126191.2928139,0
+SQM.US,D,20091028,000000,26.7036,26.8679,26.2537,26.3343,2051644.290159,0
+SQM.US,D,20091029,000000,26.9581,27.2627,26.6591,26.9637,1584802.4688784,0
+SQM.US,D,20091030,000000,26.7159,26.9219,25.9945,26.6163,1982824.7035799,0
+SQM.US,D,20091102,000000,26.8071,27.1584,26.1245,26.435,1131246.3146105,0
+SQM.US,D,20091103,000000,26.3258,27.0749,26.0799,26.9362,1030037.3842605,0
+SQM.US,D,20091104,000000,27.1526,27.3407,26.9439,27.0102,877246.94654136,0
+SQM.US,D,20091105,000000,27.1451,27.4944,27.1451,27.4488,629635.48560553,0
+SQM.US,D,20091106,000000,27.3273,27.7422,27.2476,27.6245,683685.1437685,0
+SQM.US,D,20091109,000000,27.951,28.3697,27.9443,28.2823,866245.08273864,0
+SQM.US,D,20091110,000000,28.3166,28.5387,28.2396,28.3849,737381.9079853,0
+SQM.US,D,20091111,000000,28.6829,28.6829,27.9994,28.1314,799749.3291305,0
+SQM.US,D,20091112,000000,27.8846,28.2701,27.8057,27.9852,739245.39870409,0
+SQM.US,D,20091113,000000,28.2463,28.2965,28.0156,28.1513,465715.72089711,0
+SQM.US,D,20091116,000000,28.6013,28.9231,28.3924,28.5387,1144501.4325949,0
+SQM.US,D,20091117,000000,28.7322,28.7807,27.9796,28.3924,1654611.2119215,0
+SQM.US,D,20091118,000000,28.6829,29.1985,28.4997,29.1015,2936028.1217313,0
+SQM.US,D,20091119,000000,28.8404,28.8918,28.3031,28.5064,1022071.4618097,0
+SQM.US,D,20091120,000000,28.2548,28.5387,28.0668,28.456,810558.41803129,0
+SQM.US,D,20091123,000000,28.8404,29.1376,28.6307,28.6506,1017840.9481146,0
+SQM.US,D,20091124,000000,28.3488,28.6079,27.9225,28.1314,934942.47320504,0
+SQM.US,D,20091125,000000,28.1674,28.3166,27.8921,28.2311,1025309.6587964,0
+SQM.US,D,20091127,000000,27.4488,27.9443,27.0102,27.5733,473878.63190891,0
+SQM.US,D,20091130,000000,27.5124,27.7052,27.0425,27.3624,1047045.8190517,0
+SQM.US,D,20091201,000000,27.7612,27.9443,27.4147,27.5875,1002231.448131,0
+SQM.US,D,20091202,000000,27.7251,27.9719,27.5589,27.8333,1446044.56924,0
+SQM.US,D,20091203,000000,27.839,28.1248,27.3767,27.4289,1125918.1427305,0
+SQM.US,D,20091204,000000,27.9908,28.2311,27.3549,27.6036,1709985.0124438,0
+SQM.US,D,20091207,000000,27.9007,28.0592,27.7052,27.8608,1279256.3561273,0
+SQM.US,D,20091208,000000,27.3691,27.7251,27.3691,27.6302,786119.19548981,0
+SQM.US,D,20091209,000000,27.4422,27.7422,27.4212,27.7336,664384.47844932,0
+SQM.US,D,20091210,000000,27.8485,28.1399,27.839,28.0355,1073216.8554663,0
+SQM.US,D,20091211,000000,28.3166,28.6592,28.288,28.5936,996608.32011693,0
+SQM.US,D,20091214,000000,28.8272,28.8774,28.3098,28.5387,885210.76216263,0
+SQM.US,D,20091215,000000,28.4694,28.8774,28.4437,28.6164,577880.16480011,0
+SQM.US,D,20091216,000000,28.9402,29.485,28.7104,28.9867,970555.26615589,0
+SQM.US,D,20091217,000000,28.6829,28.6829,28.0355,28.0953,902560.50333756,0
+SQM.US,D,20091218,000000,28.3098,28.3098,27.7052,27.8057,1309575.7398855,0
+SQM.US,D,20091221,000000,28.1399,28.4759,27.7422,27.8124,1192592.9768487,0
+SQM.US,D,20091222,000000,27.7991,27.821,27.5209,27.7763,808763.3992722,0
+SQM.US,D,20091223,000000,27.7175,27.8057,27.4147,27.5447,528551.91161261,0
+SQM.US,D,20091224,000000,27.4868,27.6975,27.4289,27.4717,150901.66504602,0
+SQM.US,D,20091228,000000,27.5447,27.7251,27.4944,27.5875,390124.7842104,0
+SQM.US,D,20091229,000000,27.5941,27.8124,27.538,27.5808,882187.46178789,0
+SQM.US,D,20091230,000000,27.7175,27.7175,27.3767,27.5067,487940.66560316,0
+SQM.US,D,20091231,000000,27.5447,27.6595,27.1584,27.2105,460037.81531527,0
+SQM.US,D,20100104,000000,27.5733,27.9652,27.5124,27.9652,733003.91622313,0
+SQM.US,D,20100105,000000,28.0668,28.6079,27.8846,28.2823,1447999.7070434,0
+SQM.US,D,20100106,000000,28.3924,29.1376,28.3697,28.9791,1054232.2145766,0
+SQM.US,D,20100107,000000,29.0285,30.9479,28.8272,30.5482,2539979.986299,0
+SQM.US,D,20100108,000000,30.5416,31.3228,30.2084,31.3228,2692612.4118033,0
+SQM.US,D,20100111,000000,31.7823,31.8146,31.4986,31.7624,2078401.0251829,0
+SQM.US,D,20100112,000000,31.1501,31.3457,30.6869,30.7287,1555984.20116,0
+SQM.US,D,20100113,000000,30.796,30.9109,30.2227,30.3632,1531667.1747312,0
+SQM.US,D,20100114,000000,30.7068,31.2745,30.6944,30.9973,1601055.6052832,0
+SQM.US,D,20100115,000000,30.9185,30.9973,30.4752,30.5122,719072.50595972,0
+SQM.US,D,20100119,000000,30.4334,31.2175,30.4334,31.1435,1294161.1216334,0
+SQM.US,D,20100120,000000,30.7827,30.7827,29.7973,30.4552,1422837.8419733,0
+SQM.US,D,20100121,000000,30.4334,30.5036,29.4072,29.485,1234312.4151906,0
+SQM.US,D,20100122,000000,29.2962,29.5306,28.6829,28.7104,1296942.1366122,0
+SQM.US,D,20100125,000000,29.1148,29.3617,28.813,28.8774,844539.47151159,0
+SQM.US,D,20100126,000000,28.6829,28.6829,27.9292,28.1314,1268964.493876,0
+SQM.US,D,20100127,000000,28.1399,28.2177,27.3407,27.6814,981937.41268868,0
+SQM.US,D,20100128,000000,27.2172,27.2627,26.5603,27.0292,1809498.9984373,0
+SQM.US,D,20100129,000000,27.3045,27.4944,26.3068,26.3486,1657758.8152385,0
+SQM.US,D,20100201,000000,26.4862,27.0244,26.1455,27.0244,1376706.7025967,0
+SQM.US,D,20100202,000000,27.3833,27.407,26.7995,27.2855,902186.54109608,0
+SQM.US,D,20100203,000000,27.2381,27.3407,26.6439,27.0244,1047175.3890678,0
+SQM.US,D,20100204,000000,26.435,26.6733,25.6983,25.8274,1894511.6767797,0
+SQM.US,D,20100205,000000,25.9357,26.0505,25.1828,25.9945,1970142.6432274,0
+SQM.US,D,20100208,000000,25.9138,25.9888,24.8592,24.9141,3283005.0371789,0
+SQM.US,D,20100209,000000,25.2749,25.929,24.9788,25.741,2141386.800795,0
+SQM.US,D,20100210,000000,25.9015,26.2537,25.6015,26.0363,1256898.6811609,0
+SQM.US,D,20100211,000000,26.1179,27.1175,26.0933,26.9295,1256301.3949893,0
+SQM.US,D,20100212,000000,26.7321,27.0425,26.4644,26.9581,617299.99871067,0
+SQM.US,D,20100216,000000,27.1584,27.8124,27.0947,27.7848,967804.8002052,0
+SQM.US,D,20100217,000000,27.8124,27.9652,27.3833,27.6662,722349.67929276,0
+SQM.US,D,20100218,000000,27.1735,27.7678,27.1735,27.7336,585628.03039462,0
+SQM.US,D,20100219,000000,27.167,27.6729,27.167,27.5941,364350.885162,0
+SQM.US,D,20100222,000000,27.6245,27.7612,27.3909,27.4488,704449.00219589,0
+SQM.US,D,20100223,000000,27.2381,27.5589,26.4919,26.5072,1399265.5797831,0
+SQM.US,D,20100224,000000,26.4492,26.5831,26.1976,26.3068,1345758.430224,0
+SQM.US,D,20100225,000000,26.0505,26.4283,25.9442,26.4141,1292475.6580099,0
+SQM.US,D,20100226,000000,26.5156,26.6904,26.3068,26.472,1143063.5214411,0
+SQM.US,D,20100301,000000,26.2908,26.7871,26.1835,26.4862,961139.84498883,0
+SQM.US,D,20100302,000000,26.8679,27.3767,26.8679,27.2172,1345734.2016845,0
+SQM.US,D,20100303,000000,27.1317,27.4488,26.9581,27.0519,1064889.6117512,0
+SQM.US,D,20100304,000000,27.0947,27.2989,26.9135,27.1526,1075351.0737797,0
+SQM.US,D,20100305,000000,27.3909,27.5209,27.2894,27.3691,1546953.276382,0
+SQM.US,D,20100308,000000,27.3206,27.5875,27.1735,27.2172,654204.27816307,0
+SQM.US,D,20100309,000000,27.2704,27.3045,27.0519,27.1735,538948.06192563,0
+SQM.US,D,20100310,000000,27.203,27.3624,27.0189,27.1584,943664.7474569,0
+SQM.US,D,20100311,000000,27.1175,27.1812,26.8489,27.0292,856197.61271274,0
+SQM.US,D,20100312,000000,27.7422,28.1968,27.5295,27.5295,2484308.0693982,0
+SQM.US,D,20100315,000000,27.5209,27.7678,27.1394,27.4147,871221.41408717,0
+SQM.US,D,20100316,000000,27.689,28.0231,27.5209,27.9719,1336305.0861254,0
+SQM.US,D,20100317,000000,28.1846,28.1846,27.689,27.7422,528538.21722067,0
+SQM.US,D,20100318,000000,27.9093,28.176,27.4868,27.5522,527867.19201554,0
+SQM.US,D,20100319,000000,27.5941,27.6036,26.8271,27.0244,1039571.8412961,0
+SQM.US,D,20100322,000000,26.7568,27.1451,26.7492,27.0891,1108403.0154376,0
+SQM.US,D,20100323,000000,27.1317,27.4488,27.0519,27.4212,581047.78299762,0
+SQM.US,D,20100324,000000,27.1175,27.4868,27.1175,27.2248,578605.967573,0
+SQM.US,D,20100325,000000,27.3472,27.5447,26.9362,27.0027,867973.73636753,0
+SQM.US,D,20100326,000000,27.2855,27.2855,26.5831,26.7159,563558.99107376,0
+SQM.US,D,20100329,000000,26.7928,26.9362,26.7159,26.9362,584893.80030362,0
+SQM.US,D,20100330,000000,27.0947,27.203,27.0027,27.0947,510968.31235992,0
+SQM.US,D,20100331,000000,27.0102,27.2476,27.0027,27.0825,511935.34711393,0
+SQM.US,D,20100401,000000,27.3985,27.6387,27.2704,27.4868,561044.49003037,0
+SQM.US,D,20100405,000000,27.6036,27.7336,27.5447,27.7108,475560.93528817,0
+SQM.US,D,20100406,000000,27.5295,27.7848,27.4147,27.4337,720547.28663032,0
+SQM.US,D,20100407,000000,27.5589,27.8608,27.334,27.6975,716799.23689745,0
+SQM.US,D,20100408,000000,27.5295,27.5808,27.3273,27.5447,736002.98805829,0
+SQM.US,D,20100409,000000,27.7175,27.7175,27.4488,27.6036,2136961.4053684,0
+SQM.US,D,20100412,000000,27.5124,27.7052,27.464,27.6595,419202.19196094,0
+SQM.US,D,20100413,000000,27.5589,27.652,27.167,27.2105,690696.67244248,0
+SQM.US,D,20100414,000000,27.4422,27.4422,26.6514,26.7786,1809776.0465204,0
+SQM.US,D,20100415,000000,26.6979,26.9723,26.6591,26.7321,891663.98101131,0
+SQM.US,D,20100416,000000,26.6979,26.7103,26.2537,26.3135,994651.07548408,0
+SQM.US,D,20100419,000000,26.1606,26.1606,25.7135,25.9528,1094694.9291042,0
+SQM.US,D,20100420,000000,26.0429,26.3258,26.0429,26.3135,731847.26681146,0
+SQM.US,D,20100421,000000,26.472,26.472,26.1835,26.341,1049781.5371957,0
+SQM.US,D,20100422,000000,26.2309,26.6238,26.002,26.6238,683226.90834585,0
+SQM.US,D,20100423,000000,26.6828,26.7928,26.5005,26.7568,545893.22546942,0
+SQM.US,D,20100426,000000,26.8556,26.8556,26.5156,26.546,418237.26403646,0
+SQM.US,D,20100427,000000,26.5964,26.6238,25.9091,25.9091,606040.04829059,0
+SQM.US,D,20100428,000000,26.1673,26.3258,25.8578,26.1388,811961.56649789,0
+SQM.US,D,20100429,000000,26.0799,26.4862,26.0714,26.2603,880281.83447852,0
+SQM.US,D,20100430,000000,26.3068,26.6011,26.0088,26.0714,1016848.6314062,0
+SQM.US,D,20100503,000000,26.2461,26.5689,26.0933,26.3068,579811.07406384,0
+SQM.US,D,20100504,000000,25.834,26.0429,25.3356,25.4772,1004757.5367368,0
+SQM.US,D,20100505,000000,25.2749,25.349,24.5079,25.0662,1379933.3120211,0
+SQM.US,D,20100506,000000,24.5923,25.386,23.3573,24.394,1435040.5986078,0
+SQM.US,D,20100507,000000,24.2782,24.8592,23.8349,24.3778,2045931.6218898,0
+SQM.US,D,20100510,000000,25.5398,25.6375,25.2123,25.6375,1194364.8204829,0
+SQM.US,D,20100511,000000,25.1468,25.5521,25.1041,25.1686,843370.18112276,0
+SQM.US,D,20100512,000000,25.6015,25.8208,25.4154,25.7486,888726.0072325,0
+SQM.US,D,20100513,000000,25.6452,26.1313,25.5901,25.6765,607398.95333707,0
+SQM.US,D,20100514,000000,25.4306,25.4999,24.9,25.0662,790731.04532975,0
+SQM.US,D,20100517,000000,25.1468,25.3271,24.5079,24.8363,838113.64144681,0
+SQM.US,D,20100518,000000,24.9504,25.4306,24.394,24.4671,722082.11194252,0
+SQM.US,D,20100519,000000,24.3285,24.4613,23.8424,24.2137,1207417.6828326,0
+SQM.US,D,20100520,000000,23.6259,23.7646,23.2482,23.3355,2187373.6223488,0
+SQM.US,D,20100521,000000,22.8068,23.8349,22.4366,23.7884,1118682.2367116,0
+SQM.US,D,20100524,000000,24.1481,24.1481,23.6108,23.7646,834534.13807628,0
+SQM.US,D,20100525,000000,22.8789,23.7067,22.5961,23.6259,1122413.4318082,0
+SQM.US,D,20100526,000000,24.0314,24.6058,23.5529,23.5899,1024490.1021095,0
+SQM.US,D,20100527,000000,24.3,24.8867,24.075,24.8811,968977.25083834,0
+SQM.US,D,20100528,000000,24.8211,24.9655,24.2507,24.3,1030992.8314522,0
+SQM.US,D,20100601,000000,24.2649,24.5221,23.6925,23.7276,993057.25894505,0
+SQM.US,D,20100602,000000,23.8557,24.6058,23.8557,24.6058,723233.49428036,0
+SQM.US,D,20100603,000000,24.4946,24.6826,23.9004,24.1405,832648.52564745,0
+SQM.US,D,20100604,000000,23.7418,23.9317,23.4619,23.5605,782279.4986724,0
+SQM.US,D,20100607,000000,23.5368,23.6032,23.0954,23.1106,537051.91534913,0
+SQM.US,D,20100608,000000,23.1694,23.5529,22.8648,23.5226,849537.92457019,0
+SQM.US,D,20100609,000000,23.7998,23.9735,23.4457,23.5368,1049310.6607958,0
+SQM.US,D,20100610,000000,23.9602,24.3778,23.947,24.3712,740091.29076016,0
+SQM.US,D,20100611,000000,24.0457,24.5535,24.0457,24.5535,369422.02383936,0
+SQM.US,D,20100614,000000,24.561,24.8943,24.3503,24.4529,631784.45172556,0
+SQM.US,D,20100615,000000,24.6455,25.4837,24.6058,25.423,807546.70521895,0
+SQM.US,D,20100616,000000,25.1971,25.7182,25.0804,25.6699,652959.14191119,0
+SQM.US,D,20100617,000000,25.761,25.761,25.1468,25.3119,506609.28206351,0
+SQM.US,D,20100618,000000,25.2123,25.6015,25.1686,25.3271,905667.02347872,0
+SQM.US,D,20100621,000000,25.6699,25.8863,24.3371,24.7718,4411097.4279837,0
+SQM.US,D,20100622,000000,24.806,25.1904,24.4804,24.8431,706142.89313755,0
+SQM.US,D,20100623,000000,25.4715,25.4715,24.545,24.8297,533608.30248327,0
+SQM.US,D,20100624,000000,24.6531,25.0158,24.4946,24.75,698707.89172816,0
+SQM.US,D,20100625,000000,24.7785,25.1904,24.6589,25.0158,581934.75822952,0
+SQM.US,D,20100628,000000,24.5848,24.937,24.3085,24.5535,1128423.163041,0
+SQM.US,D,20100629,000000,24.1766,24.2705,23.7276,23.8121,943344.50936842,0
+SQM.US,D,20100630,000000,23.9089,24.2137,23.5596,23.6184,709978.3762959,0
+SQM.US,D,20100701,000000,23.8481,24.0314,23.2416,23.925,998126.29079289,0
+SQM.US,D,20100702,000000,24.0067,24.2705,23.8481,24.0153,247171.13356418,0
+SQM.US,D,20100706,000000,24.3085,24.5705,23.8481,23.981,477296.96282043,0
+SQM.US,D,20100707,000000,23.8777,24.6058,23.8777,24.6058,440479.06337874,0
+SQM.US,D,20100708,000000,24.806,24.9655,24.6058,24.8297,644419.1084136,0
+SQM.US,D,20100709,000000,24.8211,25.386,24.806,25.3204,784235.68989048,0
+SQM.US,D,20100712,000000,25.2911,25.3053,24.9655,25.0538,278970.56506675,0
+SQM.US,D,20100713,000000,25.3784,25.5142,25.0662,25.0727,370192.07003238,0
+SQM.US,D,20100714,000000,25.0727,25.3053,24.8135,25.1611,403032.27532249,0
+SQM.US,D,20100715,000000,25.0091,25.4657,24.7434,25.4439,422095.92231962,0
+SQM.US,D,20100716,000000,25.3053,25.4097,24.8811,25.0804,573740.24477477,0
+SQM.US,D,20100719,000000,25.0804,25.386,24.8431,25.1326,550992.80634542,0
+SQM.US,D,20100720,000000,24.9873,25.7135,24.9873,25.6917,457494.87207325,0
+SQM.US,D,20100721,000000,25.7059,25.9641,25.5901,25.7182,570529.4365719,0
+SQM.US,D,20100722,000000,26.0657,26.5689,25.9015,26.2043,630285.44251536,0
+SQM.US,D,20100723,000000,26.3258,26.8916,26.0714,26.8679,847940.94778688,0
+SQM.US,D,20100726,000000,26.6733,27.0891,26.2309,27.0292,898204.63328545,0
+SQM.US,D,20100727,000000,27.1526,27.2894,26.7036,26.7492,735201.33942233,0
+SQM.US,D,20100728,000000,26.7159,26.7871,26.472,26.6733,444559.99217725,0
+SQM.US,D,20100729,000000,26.8271,27.5808,26.6904,27.4289,779684.93810689,0
+SQM.US,D,20100730,000000,27.1242,27.6168,26.8489,27.5124,864303.63932726,0
+SQM.US,D,20100802,000000,27.7108,28.1674,27.6662,28.0308,534646.96944128,0
+SQM.US,D,20100803,000000,27.951,28.3697,27.7422,28.2396,583519.09403565,0
+SQM.US,D,20100804,000000,28.3697,28.5586,28.1513,28.5149,919774.35400785,0
+SQM.US,D,20100805,000000,28.7322,29.262,28.6307,29.1985,1591323.106272,0
+SQM.US,D,20100806,000000,29.15,29.5439,29.1072,29.4196,751833.70514248,0
+SQM.US,D,20100809,000000,29.5762,29.6873,29.2193,29.3465,464026.04361451,0
+SQM.US,D,20100810,000000,29.1072,29.2553,28.5784,29.0531,541462.562969,0
+SQM.US,D,20100811,000000,28.4694,28.4759,28.0668,28.2701,600725.57080257,0
+SQM.US,D,20100812,000000,27.9719,28.9402,27.7763,28.7256,391936.65760571,0
+SQM.US,D,20100813,000000,28.5216,28.8994,28.4494,28.5586,220301.68316048,0
+SQM.US,D,20100816,000000,28.5586,28.8709,28.5064,28.7474,306863.93462176,0
+SQM.US,D,20100817,000000,30.3346,31.0135,30.1438,30.833,2947788.4441647,0
+SQM.US,D,20100818,000000,30.9621,31.5422,30.9621,31.2878,1282633.603863,0
+SQM.US,D,20100819,000000,31.1501,31.471,30.721,31.115,628744.29671458,0
+SQM.US,D,20100820,000000,30.7012,31.2317,30.5796,31.2317,559111.47393712,0
+SQM.US,D,20100823,000000,31.527,31.7766,31.2745,31.4406,743529.63655221,0
+SQM.US,D,20100824,000000,30.6537,31.3457,30.4638,31.0913,853017.35353805,0
+SQM.US,D,20100825,000000,30.7904,30.9251,30.2729,30.8464,712275.87389775,0
+SQM.US,D,20100826,000000,30.8607,31.2745,30.3109,30.758,488423.12956539,0
+SQM.US,D,20100827,000000,30.9973,31.2669,30.5929,31.1795,531180.18145058,0
+SQM.US,D,20100830,000000,31.3542,31.4208,30.8881,30.9422,405236.01901029,0
+SQM.US,D,20100831,000000,30.6612,31.061,30.272,30.89,658571.7357776,0
+SQM.US,D,20100901,000000,31.3608,31.8004,31.2745,31.7766,933559.33961895,0
+SQM.US,D,20100902,000000,32.4972,32.7572,31.9978,32.6947,1339067.1396385,0
+SQM.US,D,20100903,000000,33.0268,33.3088,32.8313,33.0202,873231.32945825,0
+SQM.US,D,20100907,000000,33.136,33.136,32.6054,32.932,650797.53481397,0
+SQM.US,D,20100908,000000,32.8493,33.661,32.8493,33.5613,515255.71045233,0
+SQM.US,D,20100909,000000,33.6744,33.9979,33.6744,33.7219,454990.9051775,0
+SQM.US,D,20100910,000000,33.7787,33.8906,33.4398,33.5765,786506.85212321,0
+SQM.US,D,20100913,000000,33.7882,34.28,33.7294,34.2724,657660.53200612,0
+SQM.US,D,20100914,000000,34.2202,35.0185,34.1147,34.9246,881638.63269547,0
+SQM.US,D,20100915,000000,34.766,35.0052,34.5762,34.9673,749802.72147611,0
+SQM.US,D,20100916,000000,34.9673,35.5121,34.8808,35.3232,928176.39017124,0
+SQM.US,D,20100917,000000,35.5539,35.5539,34.8296,34.859,516064.73299163,0
+SQM.US,D,20100920,000000,34.952,35.4837,34.8163,35.3374,557549.25984103,0
+SQM.US,D,20100921,000000,35.3574,35.4305,34.8078,34.9246,766197.01545943,0
+SQM.US,D,20100922,000000,34.6929,35.1771,34.6929,34.989,710935.93031702,0
+SQM.US,D,20100923,000000,34.5989,35.1134,34.5989,34.786,624725.51938717,0
+SQM.US,D,20100924,000000,35.1068,35.3147,34.9188,35.0243,538219.09890844,0
+SQM.US,D,20100927,000000,35.0622,35.8169,35.0384,35.6498,792660.90117871,0
+SQM.US,D,20100928,000000,35.7058,36.1842,35.5321,36.1766,1004024.3600605,0
+SQM.US,D,20100929,000000,35.6261,35.8539,34.7565,34.9112,2048654.6990567,0
+SQM.US,D,20100930,000000,34.9246,35.4106,34.5335,34.9378,1612829.6221085,0
+SQM.US,D,20101001,000000,35.1134,35.2653,34.7166,34.822,879374.84436609,0
+SQM.US,D,20101004,000000,34.6711,35.1846,33.8974,33.96,1206554.9361401,0
+SQM.US,D,20101005,000000,34.4413,34.952,34.0265,34.7954,770084.11594124,0
+SQM.US,D,20101006,000000,34.766,35.2121,34.6873,34.7954,558323.51969311,0
+SQM.US,D,20101007,000000,34.8021,35.085,34.448,34.5192,510791.33867944,0
+SQM.US,D,20101008,000000,34.5837,35.6944,34.5837,35.5264,1212279.1919717,0
+SQM.US,D,20101011,000000,35.722,36.562,35.7144,35.889,1220381.0049271,0
+SQM.US,D,20101012,000000,35.9165,36.0267,35.5615,35.8539,815632.71695294,0
+SQM.US,D,20101013,000000,36.338,36.7653,36.2858,36.7273,689518.95473552,0
+SQM.US,D,20101014,000000,36.6266,36.938,36.4586,36.8506,806108.7940651,0
+SQM.US,D,20101015,000000,37.3576,37.3861,36.5743,36.938,585450.00329938,0
+SQM.US,D,20101018,000000,36.8003,36.9835,36.4377,36.7785,438644.01485859,0
+SQM.US,D,20101019,000000,36.1187,36.394,35.8234,36.2943,533364.96367261,0
+SQM.US,D,20101020,000000,35.8966,37.1136,35.8824,37.0254,599837.54215592,0
+SQM.US,D,20101021,000000,37.2275,37.3442,36.658,36.9674,569636.14085142,0
+SQM.US,D,20101022,000000,36.3077,37.126,36.3077,36.4452,246644.42618181,0
+SQM.US,D,20101025,000000,36.8316,37.2199,36.8316,36.9598,447726.55696,0
+SQM.US,D,20101026,000000,36.6494,37.6537,36.451,37.5759,413051.30314974,0
+SQM.US,D,20101027,000000,37.4743,37.5189,36.394,37.2702,462060.37166354,0
+SQM.US,D,20101028,000000,37.3301,37.5274,36.938,37.2645,351752.04457596,0
+SQM.US,D,20101029,000000,37.4317,37.6357,37.2123,37.5209,283136.82046122,0
+SQM.US,D,20101101,000000,37.6699,37.7876,37.4534,37.6775,387307.95312953,0
+SQM.US,D,20101102,000000,37.872,38.175,37.5189,37.5465,407981.21788714,0
+SQM.US,D,20101103,000000,37.7592,37.7876,36.8316,37.2702,595028.70375497,0
+SQM.US,D,20101104,000000,37.6699,38.0582,37.2702,38.0582,760874.11065331,0
+SQM.US,D,20101105,000000,38.134,38.3515,37.9983,38.175,379738.11463026,0
+SQM.US,D,20101108,000000,38.2063,38.2063,37.6907,37.9746,335082.80933905,0
+SQM.US,D,20101109,000000,38.2774,38.51,37.0984,37.3082,710634.65369431,0
+SQM.US,D,20101110,000000,37.3442,37.5607,36.9304,37.5541,400949.67433264,0
+SQM.US,D,20101111,000000,37.2779,37.5674,37.2275,37.4961,408595.35869497,0
+SQM.US,D,20101112,000000,36.9436,37.3861,36.471,36.6978,434444.05019166,0
+SQM.US,D,20101115,000000,36.6721,36.7501,36.0485,36.095,739075.79892697,0
+SQM.US,D,20101116,000000,35.8596,35.9517,35.2795,35.7058,679222.87882516,0
+SQM.US,D,20101117,000000,36.3656,36.3656,35.7409,36.0181,1070163.0060635,0
+SQM.US,D,20101118,000000,36.6057,36.8943,36.5184,36.7339,894742.05895381,0
+SQM.US,D,20101119,000000,36.6494,36.7719,36.4452,36.7719,420787.58118184,0
+SQM.US,D,20101122,000000,36.6721,37.0168,36.5478,36.8003,603015.69450107,0
+SQM.US,D,20101123,000000,36.4035,36.7576,36.2128,36.526,466971.39129665,0
+SQM.US,D,20101124,000000,36.658,36.9835,36.43,36.9835,522666.48332212,0
+SQM.US,D,20101126,000000,36.9968,37.5607,36.8743,37.2275,309494.31128925,0
+SQM.US,D,20101129,000000,37.5399,37.6974,37.0823,37.5949,557693.5776638,0
+SQM.US,D,20101130,000000,37.1991,37.3584,36.5725,36.7329,1350939.1240369,0
+SQM.US,D,20101201,000000,37.3082,37.5607,37.0823,37.2702,736271.60882329,0
+SQM.US,D,20101202,000000,37.4743,38.2195,37.4743,38.0535,549840.37059282,0
+SQM.US,D,20101203,000000,37.9888,39.0672,37.8284,39.0539,625737.85097607,0
+SQM.US,D,20101206,000000,39.0387,39.333,38.9448,39.1831,442945.10734294,0
+SQM.US,D,20101207,000000,39.6473,39.9672,39.3074,39.3653,854545.85836167,0
+SQM.US,D,20101208,000000,39.6473,39.6595,38.8707,39.0539,807444.52398677,0
+SQM.US,D,20101209,000000,39.4289,39.4289,38.6543,38.9732,425763.91253037,0
+SQM.US,D,20101210,000000,39.1042,39.4507,38.9732,39.073,376744.30986892,0
+SQM.US,D,20101213,000000,39.3282,39.4584,38.2063,38.2774,569618.23280042,0
+SQM.US,D,20101214,000000,38.5186,38.5536,37.8635,38.041,668450.65944114,0
+SQM.US,D,20101215,000000,38.9922,39.1042,38.3923,38.7777,775527.11003055,0
+SQM.US,D,20101216,000000,38.9732,39.0539,38.3601,38.5186,787796.23179524,0
+SQM.US,D,20101217,000000,38.5451,38.6761,38.1265,38.6761,1294542.4577781,0
+SQM.US,D,20101220,000000,38.7426,38.9134,38.3923,38.641,607083.98232242,0
+SQM.US,D,20101221,000000,39.277,39.5447,38.9097,39.4005,974386.53565517,0
+SQM.US,D,20101222,000000,39.2912,39.2912,38.8783,39.1536,606005.28560335,0
+SQM.US,D,20101223,000000,38.6913,39.6975,38.4284,39.6975,433518.09861347,0
+SQM.US,D,20101227,000000,39.5087,39.617,39.1185,39.5959,389552.77999315,0
+SQM.US,D,20101228,000000,39.5447,39.8267,39.3282,39.4422,325058.51443799,0
+SQM.US,D,20101229,000000,39.6767,40.9564,39.5675,40.6924,626305.64153425,0
+SQM.US,D,20101230,000000,40.9194,41.2032,40.4969,40.7979,486611.25617008,0
+SQM.US,D,20101231,000000,41.7413,43.2878,41.6436,42.3109,1369303.3036303,0
+SQM.US,D,20110103,000000,42.7704,43.6941,42.7182,42.8397,1111063.9411332,0
+SQM.US,D,20110104,000000,41.7556,41.9872,41.1187,41.7016,1308446.4792576,0
+SQM.US,D,20110105,000000,41.6445,41.8202,41.298,41.7556,750347.33690947,0
+SQM.US,D,20110106,000000,41.5962,41.8258,41.1756,41.5686,837608.00235975,0
+SQM.US,D,20110107,000000,41.4281,41.5363,40.4996,40.8111,814224.30141251,0
+SQM.US,D,20110110,000000,40.5576,40.6592,40.0498,40.5454,1101912.927072,0
+SQM.US,D,20110111,000000,40.7019,41.3047,40.5576,40.6554,899268.58219782,0
+SQM.US,D,20110112,000000,41.0674,41.7253,40.7769,41.5458,827144.43350178,0
+SQM.US,D,20110113,000000,41.7253,41.841,41.3304,41.5221,705776.30479944,0
+SQM.US,D,20110114,000000,41.638,41.7253,41.2174,41.4205,549601.24544122,0
+SQM.US,D,20110118,000000,41.2696,41.357,40.9211,41.1519,875791.12733652,0
+SQM.US,D,20110119,000000,41.2317,41.3769,39.7194,39.8864,1045243.4263893,0
+SQM.US,D,20110120,000000,39.6833,39.6833,37.7667,38.5755,2474215.3025375,0
+SQM.US,D,20110121,000000,39.1185,39.1185,38.6106,38.7046,831344.39816872,0
+SQM.US,D,20110124,000000,38.8413,39.1128,38.641,38.8879,945236.44228587,0
+SQM.US,D,20110125,000000,39.1128,39.1337,38.4369,38.6021,841665.75603344,0
+SQM.US,D,20110126,000000,38.6913,39.3197,38.6913,39.147,949641.82283193,0
+SQM.US,D,20110127,000000,39.7422,39.9937,38.9732,39.0387,1301710.9452521,0
+SQM.US,D,20110128,000000,39.0539,39.1536,37.8862,38.1815,1699886.9785092,0
+SQM.US,D,20110131,000000,38.5678,38.8432,38.3325,38.7341,873143.89603278,0
+SQM.US,D,20110201,000000,39.3417,39.5732,39.2324,39.4005,1276563.8279887,0
+SQM.US,D,20110202,000000,39.2039,39.4507,39.1128,39.2694,977861.75096398,0
+SQM.US,D,20110203,000000,38.8413,39.2476,38.3723,39.1536,699895.090168,0
+SQM.US,D,20110204,000000,39.2039,39.333,38.7483,39.1384,667650.06421995,0
+SQM.US,D,20110207,000000,39.1831,39.8019,39.1831,39.3197,591783.13286488,0
+SQM.US,D,20110208,000000,39.8352,40.0098,39.3843,39.8788,774803.41408719,0
+SQM.US,D,20110209,000000,39.987,40.3393,39.4005,39.5163,973514.30822999,0
+SQM.US,D,20110210,000000,39.4005,40.1323,39.0806,40.1115,780070.48791078,0
+SQM.US,D,20110211,000000,40.1115,41.1357,39.1973,41.0294,561545.91545837,0
+SQM.US,D,20110214,000000,41.4377,41.9407,41.0095,41.1519,769806.01444335,0
+SQM.US,D,20110215,000000,41.3379,41.3379,39.8628,39.987,507070.67773046,0
+SQM.US,D,20110216,000000,40.2481,40.9497,40.0811,40.8006,582682.68271247,0
+SQM.US,D,20110218,000000,40.5662,40.6554,39.2979,39.5817,602809.2252072,0
+SQM.US,D,20110222,000000,38.3059,39.0159,37.4031,37.4155,1119205.7838497,0
+SQM.US,D,20110223,000000,37.8152,38.0582,36.7719,37.4374,1237517.9563197,0
+SQM.US,D,20110224,000000,37.0984,37.9538,36.8155,37.3367,616352.97883719,0
+SQM.US,D,20110225,000000,37.78,38.3439,37.6859,38.2774,518245.3015546,0
+SQM.US,D,20110228,000000,38.7179,38.7891,38.0353,38.3753,460169.49216087,0
+SQM.US,D,20110301,000000,37.6281,38.3723,37.5674,37.9812,610615.02861377,0
+SQM.US,D,20110302,000000,38.005,38.4881,37.9632,38.134,489306.944553,0
+SQM.US,D,20110303,000000,39.2124,40.8784,39.2124,40.7712,1136310.0793845,0
+SQM.US,D,20110304,000000,41.1965,41.5297,40.3868,40.6592,785046.81925931,0
+SQM.US,D,20110307,000000,40.6326,40.7551,39.1185,39.3653,461536.82452547,0
+SQM.US,D,20110308,000000,39.7345,39.9301,39.1185,39.6748,590275.69633657,0
+SQM.US,D,20110309,000000,39.4925,39.784,39.1128,39.4118,467844.6721366,0
+SQM.US,D,20110310,000000,38.6476,38.6476,37.6775,37.7592,872013.58199024,0
+SQM.US,D,20110311,000000,37.6196,38.1483,36.9769,38.0922,690382.75484259,0
+SQM.US,D,20110314,000000,36.6494,38.0922,36.6266,37.5759,669994.96548622,0
+SQM.US,D,20110315,000000,35.8596,37.6537,35.6137,37.461,1233068.3323534,0
+SQM.US,D,20110316,000000,37.6044,37.8284,36.228,36.5687,1197482.9281864,0
+SQM.US,D,20110317,000000,37.2864,38.1607,37.0908,37.4392,1045727.9971811,0
+SQM.US,D,20110318,000000,38.2281,38.4284,37.3785,37.5607,915029.77390754,0
+SQM.US,D,20110321,000000,38.379,39.0672,38.2129,39.0606,637551.8975624,0
+SQM.US,D,20110322,000000,39.073,39.1337,38.2366,38.5698,487995.44317093,0
+SQM.US,D,20110323,000000,38.5698,38.9922,38.3135,38.8556,337745.84186427,0
+SQM.US,D,20110324,000000,39.333,39.372,38.9219,39.1697,338189.32948021,0
+SQM.US,D,20110325,000000,39.633,39.7897,39.3777,39.633,584530.37220978,0
+SQM.US,D,20110328,000000,39.7042,39.7507,38.7995,39.0236,409038.84631093,0
+SQM.US,D,20110329,000000,39.0539,39.1774,38.5879,38.8271,478591.60956627,0
+SQM.US,D,20110330,000000,39.2201,39.5315,38.8964,39.4507,614818.15352499,0
+SQM.US,D,20110331,000000,39.7336,40.2149,39.613,40.0233,740206.11296951,0
+SQM.US,D,20110401,000000,40.6108,41.5363,40.5946,41.393,870074.24540839,0
+SQM.US,D,20110404,000000,41.6113,41.9636,41.4652,41.7983,542614.99872161,0
+SQM.US,D,20110405,000000,41.9426,42.8027,41.8344,42.7875,1006839.0843119,0
+SQM.US,D,20110406,000000,43.5745,43.5811,42.3574,42.667,1050684.313649,0
+SQM.US,D,20110407,000000,42.5198,42.7875,42.1771,42.5254,402375.99792407,0
+SQM.US,D,20110408,000000,42.9413,43.0637,42.5996,42.9555,520768.2299161,0
+SQM.US,D,20110411,000000,43.002,43.1948,41.8326,42.1325,558193.94967705,0
+SQM.US,D,20110412,000000,41.6047,41.638,40.775,40.9127,641102.95873426,0
+SQM.US,D,20110413,000000,41.3047,41.7016,41.1832,41.5828,432818.63120969,0
+SQM.US,D,20110414,000000,41.112,41.8326,41.112,41.8125,385076.82065786,0
+SQM.US,D,20110415,000000,41.8952,41.8952,41.337,41.4281,449126.54518231,0
+SQM.US,D,20110418,000000,41.2459,41.2459,40.3526,40.7465,546947.69364891,0
+SQM.US,D,20110419,000000,41.0579,41.4851,41.0513,41.337,420620.08823425,0
+SQM.US,D,20110420,000000,42.0756,42.2911,41.9275,42.2056,532308.38866359,0
+SQM.US,D,20110421,000000,42.5254,42.7287,42.3291,42.6793,240131.16269156,0
+SQM.US,D,20110425,000000,42.7476,42.8397,41.9331,42.3945,197193.9768816,0
+SQM.US,D,20110426,000000,42.5416,42.7524,42.2369,42.6565,298488.23382748,0
+SQM.US,D,20110427,000000,42.9413,43.0912,41.6825,42.0518,678374.87993956,0
+SQM.US,D,20110428,000000,42.011,42.5929,41.7423,41.9218,428276.30674423,0
+SQM.US,D,20110429,000000,42.1581,44.2181,42.1581,44.2067,822549.43829808,0
+SQM.US,D,20110502,000000,44.3794,44.575,43.5355,43.6438,885039.05555599,0
+SQM.US,D,20110503,000000,43.4985,43.5156,42.3594,42.7799,559800.40719323,0
+SQM.US,D,20110504,000000,42.5254,42.5929,41.0579,41.3304,731805.13022088,0
+SQM.US,D,20110505,000000,40.6924,41.7499,40.6069,41.131,487914.33023404,0
+SQM.US,D,20110506,000000,41.7423,42.5929,41.7034,42.2854,651976.3059357,0
+SQM.US,D,20110509,000000,42.6413,43.0154,42.4486,42.8673,489290.08991676,0
+SQM.US,D,20110510,000000,43.1938,43.4871,42.9555,43.1074,472733.57005967,0
+SQM.US,D,20110511,000000,42.8825,42.9688,41.5458,41.7423,701173.93569238,0
+SQM.US,D,20110512,000000,41.7185,41.8268,40.5928,41.56,936782.788799,0
+SQM.US,D,20110513,000000,41.4993,41.9103,40.9326,41.4053,651388.50049699,0
+SQM.US,D,20110516,000000,41.1671,42.142,40.9059,40.9477,750539.05839665,0
+SQM.US,D,20110517,000000,40.5699,41.1102,40.1428,40.9564,939439.50083562,0
+SQM.US,D,20110518,000000,40.7617,41.8135,40.7617,41.6892,1007484.8275627,0
+SQM.US,D,20110519,000000,41.8952,42.3594,41.0969,41.4708,1388749.340187,0
+SQM.US,D,20110520,000000,41.4205,42.3537,40.6298,41.7841,1767678.432278,0
+SQM.US,D,20110523,000000,41.711,41.9132,41.2089,41.8069,731228.91234458,0
+SQM.US,D,20110524,000000,41.9218,42.8454,41.9218,42.6337,1039236.8554008,0
+SQM.US,D,20110525,000000,42.8825,43.248,42.6489,42.9688,673133.08807031,0
+SQM.US,D,20110526,000000,42.947,43.6276,42.947,43.6276,819643.06696223,0
+SQM.US,D,20110527,000000,43.9799,44.3272,43.9799,44.088,614924.54841623,0
+SQM.US,D,20110531,000000,45.0032,45.6391,44.4858,45.4711,1773685.0032664,0
+SQM.US,D,20110601,000000,45.7009,45.7009,44.1024,44.3889,1024906.2009416,0
+SQM.US,D,20110602,000000,44.5256,45.6866,44.1451,45.5338,882731.02380648,0
+SQM.US,D,20110603,000000,44.5256,45.1475,44.1906,44.6928,1109799.8434155,0
+SQM.US,D,20110606,000000,44.5675,44.837,43.8203,43.8963,466665.90101488,0
+SQM.US,D,20110607,000000,44.1451,45.0032,43.8963,44.7782,772705.01187586,0
+SQM.US,D,20110608,000000,44.5827,44.6737,43.9096,44.1821,696472.54559743,0
+SQM.US,D,20110609,000000,44.4639,45.2785,44.3956,45.0991,862460.163489,0
+SQM.US,D,20110610,000000,44.7355,45.0032,44.3652,44.7193,648663.31650065,0
+SQM.US,D,20110613,000000,44.857,45.2623,44.5323,44.7421,912724.90240234,0
+SQM.US,D,20110614,000000,45.1636,45.4778,45.0032,45.193,1010897.8914003,0
+SQM.US,D,20110615,000000,44.7022,45.3677,44.1403,44.2342,1332519.113461,0
+SQM.US,D,20110616,000000,44.3889,44.3889,41.9275,42.8825,907230.29098956,0
+SQM.US,D,20110617,000000,43.4064,43.7748,42.947,43.2318,1157571.1495808,0
+SQM.US,D,20110620,000000,43.4188,43.9865,43.0912,43.9589,819827.41454605,0
+SQM.US,D,20110621,000000,44.3272,45.1058,44.3272,45.0601,521428.72097358,0
+SQM.US,D,20110622,000000,44.5969,45.2082,44.0634,44.0956,984428.73860725,0
+SQM.US,D,20110623,000000,43.3182,44.7193,43.0343,44.7107,760044.0198187,0
+SQM.US,D,20110624,000000,45.0534,45.0601,44.3889,44.7421,427538.91640892,0
+SQM.US,D,20110627,000000,44.7582,44.9671,44.4858,44.7421,287643.32882469,0
+SQM.US,D,20110628,000000,44.8797,45.6496,44.7715,45.5054,387911.55978971,0
+SQM.US,D,20110629,000000,45.8044,47.1618,45.7816,46.9093,796754.4709544,0
+SQM.US,D,20110630,000000,46.484,47.2673,46.4395,47.0327,817161.22177654,0
+SQM.US,D,20110701,000000,47.1248,47.6062,46.8363,47.2491,665720.20837099,0
+SQM.US,D,20110705,000000,47.4884,47.9024,47.3821,47.7722,593834.13141179,0
+SQM.US,D,20110706,000000,47.6631,48.001,47.4618,47.9374,521050.54507305,0
+SQM.US,D,20110707,000000,48.2858,48.7738,47.7874,47.8159,725993.44096393,0
+SQM.US,D,20110708,000000,47.1618,47.7874,46.3274,47.6916,1040232.3323535,0
+SQM.US,D,20110711,000000,46.559,47.1534,46.4177,46.6682,562718.36609151,0
+SQM.US,D,20110712,000000,46.3635,46.8363,46.2325,46.3046,529215.56291438,0
+SQM.US,D,20110713,000000,46.6682,47.8159,46.6322,47.628,815129.1846954,0
+SQM.US,D,20110714,000000,47.7446,47.9621,46.7546,47.0233,400526.20159723,0
+SQM.US,D,20110715,000000,47.1059,47.6004,47.048,47.2853,435000.25318743,0
+SQM.US,D,20110718,000000,47.2853,47.4324,46.5088,47.3527,604927.64229904,0
+SQM.US,D,20110719,000000,47.8444,48.4026,47.8007,48.113,642736.80503434,0
+SQM.US,D,20110720,000000,48.208,48.3191,47.8159,47.87,344790.02639594,0
+SQM.US,D,20110721,000000,47.8377,48.3191,47.6004,48.3105,798490.49848666,0
+SQM.US,D,20110722,000000,48.3655,49.2331,48.3257,48.3969,893069.23630744,0
+SQM.US,D,20110725,000000,48.0561,48.4852,47.8226,48.2725,508877.28405196,0
+SQM.US,D,20110726,000000,48.208,48.2516,47.2928,47.5548,925948.41794386,0
+SQM.US,D,20110727,000000,47.2426,47.3441,46.241,46.3854,1026343.0586806,0
+SQM.US,D,20110728,000000,46.6246,47.3214,46.1584,46.6037,597025.97814888,0
+SQM.US,D,20110729,000000,46.0141,46.8135,45.5206,46.7403,593473.86356226,0
+SQM.US,D,20110801,000000,48.3589,48.3589,46.8723,47.5749,580858.16833998,0
+SQM.US,D,20110802,000000,47.4324,47.8444,45.8044,45.8689,567068.9690698,0
+SQM.US,D,20110803,000000,45.9107,46.3787,44.0017,45.4711,937355.84643099,0
+SQM.US,D,20110804,000000,44.7582,44.988,41.9275,42.1126,1448431.6070969,0
+SQM.US,D,20110805,000000,41.935,42.8739,39.6919,41.4377,1332859.36643,0
+SQM.US,D,20110808,000000,39.6177,39.6177,37.126,37.5892,1953278.5262591,0
+SQM.US,D,20110809,000000,38.1777,42.4315,38.1607,42.3736,1556860.6422443,0
+SQM.US,D,20110810,000000,41.9426,42.2911,40.7313,40.7379,1106376.2454303,0
+SQM.US,D,20110811,000000,40.9924,43.4397,40.9924,42.9175,1207360.7984353,0
+SQM.US,D,20110812,000000,43.5583,44.2969,43.0001,43.9096,593086.20692884,0
+SQM.US,D,20110815,000000,44.3349,45.0896,44.3272,44.7107,324606.59950391,0
+SQM.US,D,20110816,000000,44.2256,44.5532,43.8393,44.3566,577276.55813994,0
+SQM.US,D,20110817,000000,44.6557,45.382,44.0576,44.6652,444217.63237872,0
+SQM.US,D,20110818,000000,42.5929,43.1235,42.1562,42.9555,1367010.0196874,0
+SQM.US,D,20110819,000000,41.7499,43.5868,41.466,42.4961,984037.92172952,0
+SQM.US,D,20110822,000000,43.6011,43.6438,42.7951,43.0219,668316.87576602,0
+SQM.US,D,20110823,000000,43.3325,43.8906,42.8169,43.8906,1001901.7293096,0
+SQM.US,D,20110824,000000,43.9021,44.5532,42.9175,43.6733,741203.69675171,0
+SQM.US,D,20110825,000000,43.6086,43.7823,42.1562,42.4676,1160030.8730565,0
+SQM.US,D,20110826,000000,42.1619,42.927,41.5686,42.8369,1137814.3556685,0
+SQM.US,D,20110829,000000,43.8555,44.8295,43.7178,44.7782,669371.3439455,0
+SQM.US,D,20110830,000000,44.2342,46.0084,44.1734,45.4626,683081.53710832,0
+SQM.US,D,20110831,000000,46.111,46.823,45.0592,46.7109,1374683.0928338,0
+SQM.US,D,20110901,000000,46.596,47.2208,46.3987,46.4727,693650.44744275,0
+SQM.US,D,20110902,000000,45.286,46.0227,44.5988,45.0222,660397.30356485,0
+SQM.US,D,20110906,000000,43.1587,44.0358,42.4733,43.9675,880558.88256163,0
+SQM.US,D,20110907,000000,44.6975,45.0896,44.3728,44.9377,454612.72927697,0
+SQM.US,D,20110908,000000,44.4782,45.0146,44.0956,44.3121,433331.64420012,0
+SQM.US,D,20110909,000000,43.7615,43.7615,42.3537,42.5768,787930.01547035,0
+SQM.US,D,20110912,000000,41.0579,41.4377,39.502,40.158,2017010.1195246,0
+SQM.US,D,20110913,000000,40.4247,40.7979,39.9748,40.6886,1139787.4015227,0
+SQM.US,D,20110914,000000,40.8614,41.0579,40.0526,40.1495,1539003.1551528,0
+SQM.US,D,20110915,000000,40.6924,40.8396,39.5817,39.6264,2110263.6615713,0
+SQM.US,D,20110916,000000,39.7574,40.0317,39.4365,39.6177,2646208.4380027,0
+SQM.US,D,20110919,000000,39.2324,39.6919,38.5157,39.4735,776803.84872539,0
+SQM.US,D,20110920,000000,39.7982,39.7982,38.8536,39.0008,728564.8264046,0
+SQM.US,D,20110921,000000,38.9514,38.9572,37.1146,37.1629,1516069.26231,0
+SQM.US,D,20110922,000000,35.4609,35.4771,33.6391,33.9496,1669272.638617,0
+SQM.US,D,20110923,000000,33.9657,34.4395,33.4275,34.112,1146864.2419122,0
+SQM.US,D,20110926,000000,34.8296,35.8994,34.447,35.8121,1494351.0101058,0
+SQM.US,D,20110927,000000,36.9968,38.1948,36.6123,37.3442,1746378.3857354,0
+SQM.US,D,20110928,000000,37.2123,37.837,36.022,36.2175,2016357.0023704,0
+SQM.US,D,20110929,000000,37.3092,37.4971,35.8994,36.6968,1421332.5122745,0
+SQM.US,D,20110930,000000,35.6004,35.815,34.4755,34.7375,1409350.9727407,0
+SQM.US,D,20111003,000000,34.6863,34.989,33.623,33.7104,1436772.4124809,0
+SQM.US,D,20111004,000000,32.4924,33.4047,31.2469,33.3288,1955548.6350771,0
+SQM.US,D,20111005,000000,33.6011,34.6341,32.9708,34.4176,1342331.6719944,0
+SQM.US,D,20111006,000000,34.9293,36.6835,34.9293,36.6713,1177432.2315548,0
+SQM.US,D,20111007,000000,37.1809,37.5769,35.6897,35.9554,1331357.1969756,0
+SQM.US,D,20111010,000000,37.0254,37.7696,36.8564,37.5274,619555.35972193,0
+SQM.US,D,20111011,000000,37.0254,38.2242,36.881,37.7382,870339.7059291,0
+SQM.US,D,20111012,000000,38.341,39.0606,38.0619,38.4493,609472.07359404,0
+SQM.US,D,20111013,000000,38.2167,38.6458,37.4971,38.5803,469452.18306756,0
+SQM.US,D,20111014,000000,38.472,39.9539,38.472,39.7906,714635.52297072,0
+SQM.US,D,20111017,000000,39.4877,40.0763,38.66,40.024,1346724.4115633,0
+SQM.US,D,20111018,000000,39.6339,40.4778,38.9856,40.2226,908741.94117693,0
+SQM.US,D,20111019,000000,39.8381,40.4845,39.4592,39.5959,793833.35181184,0
+SQM.US,D,20111020,000000,39.146,39.8969,38.8783,39.5894,786976.67510828,0
+SQM.US,D,20111021,000000,40.326,41.2544,39.916,41.0655,1589246.8257708,0
+SQM.US,D,20111024,000000,41.4585,42.3204,41.3854,42.1562,760185.17739718,0
+SQM.US,D,20111025,000000,41.9218,41.936,40.7124,40.7741,1470576.4922809,0
+SQM.US,D,20111026,000000,41.7499,42.0319,40.6298,41.8743,621425.17092931,0
+SQM.US,D,20111027,000000,43.5678,44.2077,42.8739,44.088,918478.65384724,0
+SQM.US,D,20111028,000000,43.3476,43.8963,43.266,43.8118,1320556.5353929,0
+SQM.US,D,20111031,000000,43.3808,43.5355,42.2255,42.5103,981468.64311838,0
+SQM.US,D,20111101,000000,41.0522,41.8743,40.3764,41.2639,1159961.347682,0
+SQM.US,D,20111102,000000,41.7841,42.3053,41.6892,42.0898,548382.44455845,0
+SQM.US,D,20111103,000000,43.0676,43.0676,41.9037,42.2891,1144048.464246,0
+SQM.US,D,20111104,000000,42.3176,42.6337,41.8353,42.4657,626335.13714767,0
+SQM.US,D,20111107,000000,41.9663,42.7524,41.8135,42.6992,979564.06922376,0
+SQM.US,D,20111108,000000,42.8967,43.6011,42.7875,43.5745,490213.93466541,0
+SQM.US,D,20111109,000000,41.8743,42.4096,41.637,41.6958,1056104.1326135,0
+SQM.US,D,20111110,000000,42.1382,42.2398,41.3342,41.8895,785482.9329719,0
+SQM.US,D,20111111,000000,42.3661,42.7685,42.1486,42.7287,574098.40579477,0
+SQM.US,D,20111114,000000,42.2854,42.5768,42.0679,42.4733,590721.29078204,0
+SQM.US,D,20111115,000000,41.8003,42.1344,41.5762,41.8952,1088925.3764379,0
+SQM.US,D,20111116,000000,41.4111,42.0033,41.2544,41.5145,730373.53955563,0
+SQM.US,D,20111117,000000,41.6522,41.9825,40.5036,40.7617,1036672.8438635,0
+SQM.US,D,20111118,000000,40.8462,41.3075,40.7874,41.0977,850393.29735914,0
+SQM.US,D,20111121,000000,39.9966,40.8471,39.7574,40.5833,1003220.6045951,0
+SQM.US,D,20111122,000000,40.3829,40.8101,40.2718,40.5928,914772.74070495,0
+SQM.US,D,20111123,000000,39.82,40.0611,39.2628,39.4592,1315368.4676766,0
+SQM.US,D,20111125,000000,39.0939,39.3795,38.6979,38.8005,466644.8327196,0
+SQM.US,D,20111128,000000,40.214,40.4778,39.4877,39.67,1325590.8045534,0
+SQM.US,D,20111129,000000,39.408,40.0611,39.408,39.9244,538625.71700762,0
+SQM.US,D,20111130,000000,41.318,41.7043,41.112,41.6683,1087257.8208653,0
+SQM.US,D,20111201,000000,41.4755,42.2179,41.2877,41.637,474792.99592469,0
+SQM.US,D,20111202,000000,41.7841,42.0917,40.8984,40.9848,400842.22602664,0
+SQM.US,D,20111205,000000,41.4822,41.6512,40.7675,41.0294,462834.63151561,0
+SQM.US,D,20111206,000000,40.6564,41.4822,40.3991,40.7675,498898.28598576,0
+SQM.US,D,20111207,000000,40.5462,41.3532,40.4361,41.1197,831013.6259326,0
+SQM.US,D,20111208,000000,40.6564,40.8689,39.725,39.8352,493220.38040392,0
+SQM.US,D,20111209,000000,40.2463,40.2463,39.4954,39.9691,842002.84875815,0
+SQM.US,D,20111212,000000,40.6781,40.6781,38.4493,38.9163,891379.55902484,0
+SQM.US,D,20111213,000000,38.9543,39.3862,38.1417,38.3885,552439.14481738,0
+SQM.US,D,20111214,000000,38.1578,38.2451,37.0348,37.2749,942380.6348587,0
+SQM.US,D,20111215,000000,37.6869,37.9812,36.8658,37.3557,1008972.2492104,0
+SQM.US,D,20111216,000000,37.3633,39.2628,36.6693,37.5407,1204739.9025006,0
+SQM.US,D,20111219,000000,37.7914,38.3971,37.555,38.1502,1444739.3883466,0
+SQM.US,D,20111220,000000,38.8375,39.2191,38.8071,38.9599,669652.60568769,0
+SQM.US,D,20111221,000000,38.5071,39.2191,38.5071,39.2114,814649.88097745,0
+SQM.US,D,20111222,000000,39.0862,39.3795,38.9058,39.2837,583323.15888942,0
+SQM.US,D,20111223,000000,39.4014,39.7545,39.2258,39.725,282328.85133669,0
+SQM.US,D,20111227,000000,39.5485,39.725,39.2391,39.4232,841072.6835209,0
+SQM.US,D,20111228,000000,39.4745,39.6292,38.6173,38.6476,432838.64609023,0
+SQM.US,D,20111229,000000,38.5822,39.0359,38.4046,38.9543,421672.44958421,0
+SQM.US,D,20111230,000000,39.0283,39.6995,39.0055,39.4745,371434.04603998,0
+SQM.US,D,20120103,000000,40.2463,40.8149,39.6501,39.9443,792479.71383917,0
+SQM.US,D,20120104,000000,39.7887,40.2833,39.7014,40.2463,564105.71333664,0
+SQM.US,D,20120105,000000,40.2681,40.7589,39.6577,40.6032,1434902.6012736,0
+SQM.US,D,20120106,000000,40.7874,40.7969,40.3858,40.4721,741287.96993288,0
+SQM.US,D,20120109,000000,40.4721,40.4721,39.725,39.9443,996840.07136516,0
+SQM.US,D,20120110,000000,40.4656,40.8604,40.2149,40.4437,622028.77758949,0
+SQM.US,D,20120111,000000,40.3269,40.4114,39.9956,40.3326,357925.05509722,0
+SQM.US,D,20120112,000000,40.4114,40.9326,40.1352,40.5529,446404.52143028,0
+SQM.US,D,20120113,000000,40.5881,40.7741,40.0991,40.362,396956.17895959,0
+SQM.US,D,20120117,000000,41.2497,41.3342,40.4883,40.6184,495553.69410777,0
+SQM.US,D,20120118,000000,40.8092,41.4092,40.3991,41.3892,644905.7860349,0
+SQM.US,D,20120119,000000,41.5667,42.2541,41.5667,42.048,433257.90516659,0
+SQM.US,D,20120120,000000,42.0396,42.1515,41.7016,42.1382,306660.62557216,0
+SQM.US,D,20120123,000000,42.1164,42.7001,42.1164,42.3509,390673.61330281,0
+SQM.US,D,20120124,000000,42.0396,42.3413,41.6095,42.2759,331151.46543712,0
+SQM.US,D,20120125,000000,42.1515,42.7448,41.8069,42.6195,399653.97417204,0
+SQM.US,D,20120126,000000,42.5996,42.9508,42.4297,42.5331,714129.88388365,0
+SQM.US,D,20120127,000000,42.5492,43.1558,42.5492,43.0895,441561.97375686,0
+SQM.US,D,20120130,000000,42.5189,42.5492,42.1951,42.4466,323019.10345349,0
+SQM.US,D,20120131,000000,42.8587,43.1302,42.478,43.06,492276.52077474,0
+SQM.US,D,20120201,000000,43.339,43.9058,43.2575,43.8744,724437.54735644,0
+SQM.US,D,20120202,000000,43.9826,44.3899,43.8868,44.351,562252.7567655,0
+SQM.US,D,20120203,000000,44.5694,44.5694,43.8991,44.0206,758204.75763951,0
+SQM.US,D,20120206,000000,43.7776,44.5047,43.1777,43.47,392856.28869531,0
+SQM.US,D,20120207,000000,43.5223,43.5223,42.965,43.096,551361.50151308,0
+SQM.US,D,20120208,000000,43.171,43.7206,43.0895,43.4786,518367.49766731,0
+SQM.US,D,20120209,000000,42.6081,44.1725,42.6081,43.9912,408621.69406409,0
+SQM.US,D,20120210,000000,43.339,44.2067,42.5492,43.4786,342297.64706261,0
+SQM.US,D,20120213,000000,43.9456,44.1166,43.397,43.47,494214.80394182,0
+SQM.US,D,20120214,000000,42.2958,43.1852,42.2958,42.6793,598970.58180456,0
+SQM.US,D,20120215,000000,42.7153,43.0505,42.6261,42.8179,570962.39004019,0
+SQM.US,D,20120216,000000,42.7077,43.2783,42.5682,43.0895,555739.49327524,0
+SQM.US,D,20120217,000000,43.413,43.8507,43.3894,43.7492,225032.56886884,0
+SQM.US,D,20120221,000000,43.8668,44.1394,43.5593,43.603,311908.73792999,0
+SQM.US,D,20120222,000000,43.7348,44.014,43.5355,43.7577,471883.46434454,0
+SQM.US,D,20120223,000000,43.7416,43.9761,43.1558,43.6665,336295.28973325,0
+SQM.US,D,20120224,000000,43.7416,44.0206,43.6665,43.7206,220179.48704778,0
+SQM.US,D,20120227,000000,43.4548,43.8668,43.2535,43.7918,291136.4521845,0
+SQM.US,D,20120228,000000,43.658,44.1242,43.658,43.8146,274979.17652324,0
+SQM.US,D,20120229,000000,43.6447,44.0093,42.9195,43.3808,365430.63529584,0
+SQM.US,D,20120301,000000,43.4871,44.0776,43.4871,43.7112,501020.91673668,0
+SQM.US,D,20120302,000000,43.7055,43.9456,43.1274,43.1995,432224.50528239,0
+SQM.US,D,20120305,000000,43.2575,43.2783,42.2473,42.5246,521467.69731987,0
+SQM.US,D,20120306,000000,41.3587,41.673,41.1045,41.2639,669494.59347297,0
+SQM.US,D,20120307,000000,41.7841,42.1885,41.1604,41.3664,383811.66952543,0
+SQM.US,D,20120308,000000,42.1581,42.6631,41.8961,42.5617,547743.02179626,0
+SQM.US,D,20120309,000000,42.5246,42.6565,42.1306,42.2711,172664.16067035,0
+SQM.US,D,20120312,000000,42.0993,42.2626,41.673,41.8003,260770.7181767,0
+SQM.US,D,20120313,000000,42.2179,42.3717,41.7908,42.2891,687427.92642755,0
+SQM.US,D,20120314,000000,42.0261,42.2255,41.6512,41.7253,549089.28586558,0
+SQM.US,D,20120315,000000,42.0917,42.4391,41.8961,42.2255,725440.39821244,0
+SQM.US,D,20120316,000000,42.5331,43.3808,42.4173,43.302,457061.91860494,0
+SQM.US,D,20120319,000000,43.5223,43.9058,43.0182,43.3656,422848.06046163,0
+SQM.US,D,20120320,000000,43.544,43.544,42.8843,43.208,518125.21227142,0
+SQM.US,D,20120321,000000,43.4625,43.5688,43.2147,43.413,297256.79196751,0
+SQM.US,D,20120322,000000,42.965,43.003,42.1231,42.3878,296837.53289116,0
+SQM.US,D,20120323,000000,42.6413,42.6631,42.2103,42.4941,368157.92612171,0
+SQM.US,D,20120326,000000,42.965,43.4548,42.8047,43.4548,437227.17200004,0
+SQM.US,D,20120327,000000,43.4928,43.7416,43.1274,43.1558,415296.13001336,0
+SQM.US,D,20120328,000000,43.1995,43.7776,42.5996,42.9442,475118.501087,0
+SQM.US,D,20120329,000000,42.5617,43.003,42.2255,42.8843,557838.94890133,0
+SQM.US,D,20120330,000000,43.5005,43.5005,42.4657,43.0106,665042.86267728,0
+SQM.US,D,20120402,000000,42.9575,43.9826,42.5331,43.7918,645752.73150573,0
+SQM.US,D,20120403,000000,43.9856,43.9856,43.339,43.6523,396801.32698919,0
+SQM.US,D,20120404,000000,43.0895,43.6248,42.9195,43.5365,277269.30022173,0
+SQM.US,D,20120405,000000,43.2707,43.7586,43.095,43.207,335899.20578171,0
+SQM.US,D,20120409,000000,42.5844,42.8387,42.5189,42.7809,293151.6346294,0
+SQM.US,D,20120410,000000,42.5682,42.6926,41.6673,42.0784,929445.75496272,0
+SQM.US,D,20120411,000000,42.4866,42.8387,42.2103,42.4173,475560.93528817,0
+SQM.US,D,20120412,000000,42.4799,43.0182,42.4799,42.6565,355494.82723501,0
+SQM.US,D,20120413,000000,42.4069,42.4904,42.0508,42.0746,183942.01914143,0
+SQM.US,D,20120416,000000,42.2331,42.2626,41.6588,41.8135,239527.55603138,0
+SQM.US,D,20120417,000000,42.0148,42.5664,42.0148,42.1554,299203.50245271,0
+SQM.US,D,20120418,000000,41.6028,42.1885,41.6028,42.0784,249855.23438468,0
+SQM.US,D,20120419,000000,42.1164,42.4096,41.8743,42.2626,373036.28989712,0
+SQM.US,D,20120420,000000,42.2578,42.5815,41.9303,41.9483,432288.76358304,0
+SQM.US,D,20120423,000000,41.4432,41.8838,41.1357,41.8771,290758.27628396,0
+SQM.US,D,20120424,000000,41.8098,42.2056,41.6047,41.7043,338324.1665701,0
+SQM.US,D,20120425,000000,42.1334,42.5151,42.1334,42.2863,554454.32726229,0
+SQM.US,D,20120426,000000,41.9864,42.6974,41.9864,42.5227,378869.04744937,0
+SQM.US,D,20120427,000000,42.5729,42.9109,42.0888,42.759,385244.31360545,0
+SQM.US,D,20120430,000000,42.9432,42.9432,42.1686,42.7277,303437.17639212,0
+SQM.US,D,20120501,000000,42.7059,43.4188,42.7059,43.17,352189.21170333,0
+SQM.US,D,20120502,000000,43.0305,43.2535,42.6186,43.1549,264952.77479263,0
+SQM.US,D,20120503,000000,43.3533,43.6116,42.5891,42.8749,281125.85167537,0
+SQM.US,D,20120504,000000,42.4999,43.0106,42.4069,42.6469,354999.7222956,0
+SQM.US,D,20120507,000000,42.6233,42.7742,42.1476,42.4429,233337.69087389,0
+SQM.US,D,20120508,000000,42.2863,42.5664,41.5212,42.2493,530246.85596905,0
+SQM.US,D,20120509,000000,41.9939,42.029,41.0361,41.5354,625731.53048748,0
+SQM.US,D,20120510,000000,41.9398,42.1838,41.4566,41.9255,402723.62479643,0
+SQM.US,D,20120511,000000,41.5354,42.1116,41.4044,41.5535,358194.72927698,0
+SQM.US,D,20120514,000000,41.1357,41.6113,40.9564,41.1357,512300.88203728,0
+SQM.US,D,20120515,000000,41.0446,41.2639,40.3735,40.4408,685197.84737065,0
+SQM.US,D,20120516,000000,40.4778,40.6763,39.6245,39.7052,481631.76457725,0
+SQM.US,D,20120517,000000,39.8732,39.8732,38.4398,38.9599,668521.23823037,0
+SQM.US,D,20120518,000000,39.1374,39.784,38.6305,38.7729,578144.57190606,0
+SQM.US,D,20120521,000000,38.6961,39.7982,38.0192,39.6245,339873.73968899,0
+SQM.US,D,20120522,000000,39.7203,39.8732,38.5213,38.7331,944485.35755861,0
+SQM.US,D,20120523,000000,38.5433,38.9685,37.9926,38.8812,508570.74035541,0
+SQM.US,D,20120524,000000,39.1764,39.933,39.0368,39.7345,571456.44156485,0
+SQM.US,D,20120525,000000,39.8048,40.0213,39.5722,39.7792,399448.55829292,0
+SQM.US,D,20120529,000000,40.0801,40.0801,39.5722,39.8655,471912.95995795,0
+SQM.US,D,20120530,000000,39.3292,39.7564,39.1688,39.3596,622638.70473827,0
+SQM.US,D,20120531,000000,39.277,39.3292,38.173,38.2271,1660370.2304403,0
+SQM.US,D,20120601,000000,37.7401,38.116,37.4097,37.8436,629798.76489406,0
+SQM.US,D,20120604,000000,37.7752,38.1379,37.0794,37.6007,851528.87847551,0
+SQM.US,D,20120605,000000,37.4762,38.0268,37.4762,37.9499,270497.95011412,0
+SQM.US,D,20120606,000000,38.3866,38.7331,38.1037,38.7331,326416.3660697,0
+SQM.US,D,20120607,000000,39.1906,39.5998,39.0939,39.2266,524031.7088572,0
+SQM.US,D,20120608,000000,39.5134,39.5428,38.8423,39.521,382533.87741583,0
+SQM.US,D,20120611,000000,39.7203,39.9843,38.6961,38.7786,315219.62053551,0
+SQM.US,D,20120612,000000,39.1526,39.1906,38.6466,39.0121,281003.65556266,0
+SQM.US,D,20120613,000000,38.8071,39.1973,38.6088,38.8423,491985.77829967,0
+SQM.US,D,20120614,000000,38.7654,39.1024,38.5062,39.0434,517337.25802742,0
+SQM.US,D,20120615,000000,38.9599,39.4252,38.8138,39.0521,522021.79348611,0
+SQM.US,D,20120618,000000,39.0577,39.859,38.8651,39.7203,536888.63606059,0
+SQM.US,D,20120619,000000,40.0146,40.8604,39.7052,40.5434,969734.65605418,0
+SQM.US,D,20120620,000000,40.7276,41.0446,40.4636,40.8215,594563.09442897,0
+SQM.US,D,20120621,000000,40.72,40.7864,39.4337,39.5058,742473.06154319,0
+SQM.US,D,20120622,000000,39.616,39.8295,38.8812,39.3292,566770.85269138,0
+SQM.US,D,20120625,000000,38.7255,39.1688,38.492,38.6675,237856.84021453,0
+SQM.US,D,20120626,000000,39.2486,39.2637,38.5499,39.1374,616194.96662247,0
+SQM.US,D,20120627,000000,39.3948,40.1105,39.315,39.8523,519285.02192738,0
+SQM.US,D,20120628,000000,39.6473,40.3821,39.2266,39.8295,299404.70467277,0
+SQM.US,D,20120629,000000,41.1832,41.1832,40.4751,40.9507,794265.25186537,0
+SQM.US,D,20120702,000000,41.1045,41.3967,40.7797,41.3342,281494.54684303,0
+SQM.US,D,20120703,000000,41.2877,41.8439,41.1917,41.5354,721898.81777345,0
+SQM.US,D,20120705,000000,41.3911,41.861,41.2193,41.6967,486666.03373785,0
+SQM.US,D,20120706,000000,41.3266,41.505,41.1045,41.4566,252981.76940636,0
+SQM.US,D,20120709,000000,41.5828,41.5828,41.0361,41.3967,290626.59943838,0
+SQM.US,D,20120710,000000,41.4907,41.8914,41.0589,41.2573,285613.39857307,0
+SQM.US,D,20120711,000000,41.5535,42.3157,41.318,42.2578,871682.80975412,0
+SQM.US,D,20120712,000000,42.029,42.5075,41.4974,42.3072,605041.41109363,0
+SQM.US,D,20120713,000000,42.3072,43.2707,42.3072,42.8512,517171.87190935,0
+SQM.US,D,20120716,000000,42.6043,42.89,42.4268,42.6318,224727.07858707,0
+SQM.US,D,20120717,000000,43.2878,43.397,42.6698,43.397,1297751.1591516,0
+SQM.US,D,20120718,000000,43.5166,43.7871,43.0505,43.6523,629345.79654523,0
+SQM.US,D,20120719,000000,43.5811,43.9731,43.2707,43.414,562963.81173169,0
+SQM.US,D,20120720,000000,43.1625,43.7368,42.8835,43.6523,625877.95513977,0
+SQM.US,D,20120723,000000,42.4999,43.6523,42.4353,43.6039,693916.96137823,0
+SQM.US,D,20120724,000000,43.2375,43.5698,43.17,43.545,752856.57087903,0
+SQM.US,D,20120725,000000,43.545,43.6913,43.302,43.4188,577683.17623911,0
+SQM.US,D,20120726,000000,43.7938,43.8839,43.3096,43.6116,525511.75660162,0
+SQM.US,D,20120727,000000,43.8232,44.4697,42.8094,44.3472,814271.70507692,0
+SQM.US,D,20120730,000000,42.4069,44.6747,42.4069,44.4773,430344.15992737,0
+SQM.US,D,20120731,000000,44.3074,44.538,43.8166,44.0814,485068.00353976,0
+SQM.US,D,20120801,000000,44.0093,44.5087,43.3238,43.4264,295330.09636284,0
+SQM.US,D,20120802,000000,43.1843,43.3533,42.5075,42.7677,366777.95277992,0
+SQM.US,D,20120803,000000,43.5811,44.1469,43.3238,44.0814,445136.21005355,0
+SQM.US,D,20120806,000000,44.2096,44.4839,43.751,43.7662,162856.86921082,0
+SQM.US,D,20120807,000000,43.7586,44.3169,43.639,43.6913,329013.03346474,0
+SQM.US,D,20120808,000000,43.1843,44.1602,43.1843,43.809,262731.12305384,0
+SQM.US,D,20120809,000000,43.8232,44.1336,43.3315,43.7292,262742.71061626,0
+SQM.US,D,20120810,000000,43.5612,44.3767,43.4064,44.2286,333505.84743626,0
+SQM.US,D,20120813,000000,44.1336,44.1849,43.846,43.9665,303443.49688071,0
+SQM.US,D,20120814,000000,44.2096,44.2504,43.8318,43.8886,418988.34876371,0
+SQM.US,D,20120815,000000,43.8166,44.4269,43.639,44.3852,244086.73513308,0
+SQM.US,D,20120816,000000,44.2286,44.3852,44.1031,44.3169,849281.94478236,0
+SQM.US,D,20120817,000000,44.3311,45.1636,44.3311,45.0972,479682.94726252,0
+SQM.US,D,20120820,000000,44.78,45.082,44.7602,44.9642,279788.01492417,0
+SQM.US,D,20120821,000000,45.0886,45.2405,44.7525,44.78,404192.08497846,0
+SQM.US,D,20120822,000000,44.6662,45.0658,44.538,44.9718,415161.29292347,0
+SQM.US,D,20120823,000000,44.8322,45.1636,43.9856,44.1668,608025.73512208,0
+SQM.US,D,20120824,000000,43.8954,44.2286,43.359,43.7055,648762.33748854,0
+SQM.US,D,20120827,000000,43.5878,44.2798,43.5289,44.0093,454954.03566074,0
+SQM.US,D,20120828,000000,43.8318,44.1536,43.6675,44.1269,444550.51144437,0
+SQM.US,D,20120829,000000,45.1123,45.8034,44.9843,45.0886,817241.28129866,0
+SQM.US,D,20120830,000000,44.6747,45.155,44.6471,45.0002,522757.07699189,0
+SQM.US,D,20120831,000000,45.3648,45.5206,44.9177,45.3411,848665.697145,0
+SQM.US,D,20120904,000000,45.1209,45.4057,44.7668,44.9215,630230.6649476,0
+SQM.US,D,20120905,000000,44.9576,45.3686,44.8009,45.25,411524.90515566,0
+SQM.US,D,20120906,000000,45.567,46.0322,45.3478,45.8908,554817.75535611,0
+SQM.US,D,20120907,000000,46.0739,46.2069,45.8774,46.0824,575358.28985338,0
+SQM.US,D,20120910,000000,46.0824,46.1917,45.5233,45.8395,192927.6470845,0
+SQM.US,D,20120911,000000,45.7228,46.0114,45.4655,45.8034,297214.65537693,0
+SQM.US,D,20120912,000000,45.8034,45.9705,45.6269,45.7474,450054.60359003,0
+SQM.US,D,20120913,000000,45.7892,46.017,45.5889,45.8471,699744.45185665,0
+SQM.US,D,20120914,000000,46.2449,46.3189,45.7663,45.8993,328567.43901927,0
+SQM.US,D,20120917,000000,46.4357,48.0409,46.0237,47.6564,1906732.3414651,0
+SQM.US,D,20120918,000000,47.6489,47.7666,47.0707,47.1125,985307.28652102,0
+SQM.US,D,20120919,000000,47.1923,47.5918,47.0165,47.2578,1604150.5378621,0
+SQM.US,D,20120920,000000,47.2815,47.8786,46.9141,47.8786,1189965.7604254,0
+SQM.US,D,20120921,000000,47.9592,48.0172,46.6198,46.764,2683944.9151192,0
+SQM.US,D,20120924,000000,46.6435,46.7072,45.9705,46.0502,570603.17560543,0
+SQM.US,D,20120925,000000,46.1917,46.2382,45.231,45.231,492459.81494381,0
+SQM.US,D,20120926,000000,45.082,45.1048,44.6329,45.0886,479684.00067729,0
+SQM.US,D,20120927,000000,45.176,45.8841,44.9424,45.4655,505758.12293362,0
+SQM.US,D,20120928,000000,45.455,45.455,45.155,45.3411,622628.17059061,0
+SQM.US,D,20121001,000000,45.3838,45.7721,45.2072,45.6431,510243.56300178,0
+SQM.US,D,20121002,000000,45.1854,45.2167,44.7117,44.9718,502973.94771046,0
+SQM.US,D,20121003,000000,44.8067,44.8067,44.0358,44.3615,532922.52947143,0
+SQM.US,D,20121004,000000,44.6177,44.6747,44.2855,44.4773,250968.69379099,0
+SQM.US,D,20121005,000000,44.6928,44.8067,44.2209,44.2371,293529.81052994,0
+SQM.US,D,20121008,000000,44.0226,44.1536,43.751,43.9789,599762.74970763,0
+SQM.US,D,20121009,000000,44.0093,44.2798,43.9172,44.0017,524730.12284621,0
+SQM.US,D,20121010,000000,43.9257,44.0814,43.4397,43.8374,340526.85684312,0
+SQM.US,D,20121011,000000,44.1336,44.2504,43.7425,43.7662,321148.23883134,0
+SQM.US,D,20121012,000000,43.545,44.1108,43.507,43.5811,225776.27969273,0
+SQM.US,D,20121015,000000,43.7796,43.8754,43.4483,43.6913,238419.36369889,0
+SQM.US,D,20121016,000000,43.8374,44.0358,43.397,43.8014,247427.11335201,0
+SQM.US,D,20121017,000000,43.433,43.9172,43.3533,43.713,558808.09048486,0
+SQM.US,D,20121018,000000,43.6913,43.7425,43.3894,43.3894,338156.67362249,0
+SQM.US,D,20121019,000000,43.4635,43.4635,42.7799,42.8369,367226.70746969,0
+SQM.US,D,20121022,000000,42.5977,43.2232,42.5597,42.8027,343824.04505669,0
+SQM.US,D,20121023,000000,42.0461,42.4524,41.8231,42.2558,280833.00237078,0
+SQM.US,D,20121024,000000,42.2493,42.5729,42.0081,42.0888,212639.14416191,0
+SQM.US,D,20121025,000000,42.2436,42.7277,42.142,42.5531,450687.70586363,0
+SQM.US,D,20121026,000000,42.5227,42.7742,42.3547,42.6613,289364.60855023,0
+SQM.US,D,20121031,000000,42.5759,42.8673,42.3679,42.554,444380.91166725,0
+SQM.US,D,20121101,000000,42.2493,42.8311,41.9255,42.5664,258918.81502032,0
+SQM.US,D,20121102,000000,42.8226,42.9631,42.4647,42.4837,447114.5229817,0
+SQM.US,D,20121105,000000,42.4591,42.8454,42.2227,42.7515,192880.24342008,0
+SQM.US,D,20121106,000000,42.6935,42.9357,42.5492,42.778,309851.41889449,0
+SQM.US,D,20121107,000000,42.3376,43.0846,42.1809,42.7486,529689.5995585,0
+SQM.US,D,20121108,000000,42.6574,43.0515,42.4932,42.6004,395430.83438027,0
+SQM.US,D,20121109,000000,42.3157,42.7135,42.161,42.4069,245254.97210715,0
+SQM.US,D,20121112,000000,42.3679,42.6394,42.2141,42.2863,371831.18340628,0
+SQM.US,D,20121113,000000,42.0025,42.7951,42.0025,42.3851,285791.42566832,0
+SQM.US,D,20121114,000000,42.2929,42.5463,42.1334,42.2379,332027.90652136,0
+SQM.US,D,20121115,000000,42.2578,42.4904,42.0585,42.1924,388118.0290836,0
+SQM.US,D,20121116,000000,42.1164,42.6935,42.1069,42.6822,434912.81976196,0
+SQM.US,D,20121119,000000,43.3315,43.6173,43.0505,43.5166,460746.76345193,0
+SQM.US,D,20121120,000000,43.2945,43.9731,43.2945,43.8754,353584.98626658,0
+SQM.US,D,20121121,000000,43.0447,43.1985,40.8984,41.6967,2561490.7157945,0
+SQM.US,D,20121123,000000,41.6815,41.6892,41.3683,41.466,423923.59693641,0
+SQM.US,D,20121126,000000,41.3911,41.3911,40.7864,41.074,512406.22351376,0
+SQM.US,D,20121127,000000,41.1765,41.374,40.8215,41.0361,528558.23210119,0
+SQM.US,D,20121128,000000,40.7418,41.074,40.2795,40.9762,538543.55065598,0
+SQM.US,D,20121129,000000,41.2725,41.5449,40.9914,41.112,375789.9160921,0
+SQM.US,D,20121130,000000,41.2943,41.7566,41.2943,41.6293,785087.90243513,0
+SQM.US,D,20121203,000000,41.5639,41.6227,41.1671,41.226,539294.63538322,0
+SQM.US,D,20121204,000000,41.1671,41.2497,40.8547,40.8689,402083.14861948,0
+SQM.US,D,20121205,000000,40.9146,41.6436,40.8766,41.4795,773696.27516946,0
+SQM.US,D,20121206,000000,41.4111,41.8098,41.4111,41.5639,364264.5051513,0
+SQM.US,D,20121207,000000,41.6502,42.0261,41.1756,41.2573,246049.24683975,0
+SQM.US,D,20121210,000000,41.2573,41.5173,40.9355,41.0712,564361.69312447,0
+SQM.US,D,20121211,000000,40.9601,42.0328,40.9601,42.011,821984.80798419,0
+SQM.US,D,20121212,000000,42.5929,43.4321,42.1733,43.1056,637028.35042434,0
+SQM.US,D,20121213,000000,42.703,43.4122,42.6204,42.7486,413506.3783281,0
+SQM.US,D,20121214,000000,43.1805,43.1805,42.6736,42.8369,358058.83877234,0
+SQM.US,D,20121217,000000,42.8673,43.1056,42.7647,42.9499,406923.58946337,0
+SQM.US,D,20121218,000000,42.9499,43.1805,42.4847,42.6822,542084.07768019,0
+SQM.US,D,20121219,000000,42.703,42.9357,42.5321,42.6879,427188.12929228,0
+SQM.US,D,20121220,000000,42.8587,43.0305,42.3851,43.0239,326602.82048306,0
+SQM.US,D,20121221,000000,42.8084,43.1416,42.5093,42.9109,513120.43872424,0
+SQM.US,D,20121224,000000,42.815,43.1416,42.4079,43.0381,150751.02673467,0
+SQM.US,D,20121226,000000,43.0182,43.0182,42.4932,42.8084,241984.1192627,0
+SQM.US,D,20121227,000000,42.7486,42.9802,42.4932,42.5617,654623.53723944,0
+SQM.US,D,20121228,000000,42.6004,42.9565,42.3547,42.4363,680703.97998434,0
+SQM.US,D,20121231,000000,41.9407,43.0305,41.9407,42.9641,371813.27535528,0
+SQM.US,D,20130102,000000,43.7758,43.8203,43.1216,43.5982,672905.55048114,0
+SQM.US,D,20130103,000000,43.6124,43.9656,43.1302,43.2925,757104.99262513,0
+SQM.US,D,20130104,000000,43.8203,43.8203,42.6736,43.2555,868853.33769608,0
+SQM.US,D,20130107,000000,43.1587,43.2261,42.6651,42.9432,828132.53655109,0
+SQM.US,D,20130108,000000,43.0761,43.5375,42.8739,42.9802,725964.99876527,0
+SQM.US,D,20130109,000000,43.0381,43.379,43.0106,43.2745,453414.99668949,0
+SQM.US,D,20130110,000000,43.4548,43.62,43.3229,43.62,348193.60950075,0
+SQM.US,D,20130111,000000,43.7758,44.0216,43.6419,43.7975,629615.47072501,0
+SQM.US,D,20130114,000000,43.4796,43.5982,43.3077,43.3713,690088.85212324,0
+SQM.US,D,20130115,000000,43.3002,43.3514,42.6004,42.6204,961441.12161154,0
+SQM.US,D,20130116,000000,42.4847,42.5929,42.2416,42.4714,707595.55209811,0
+SQM.US,D,20130117,000000,42.6156,43.0239,42.3679,42.8825,282733.36260634,0
+SQM.US,D,20130118,000000,43.0895,43.6456,42.7846,43.6456,471130.27278776,0
+SQM.US,D,20130122,000000,43.6799,43.8203,43.1416,43.4548,690619.77316465,0
+SQM.US,D,20130123,000000,43.3447,43.5289,43.1587,43.1938,504170.62688318,0
+SQM.US,D,20130124,000000,43.2925,43.3372,42.9499,42.9954,594625.24590009,0
+SQM.US,D,20130125,000000,42.9888,43.2423,42.4714,42.5929,1093246.4838028,0
+SQM.US,D,20130128,000000,42.5179,42.7097,42.1164,42.1306,703314.47449429,0
+SQM.US,D,20130129,000000,42.1894,42.4591,42.1894,42.2911,524427.79280873,0
+SQM.US,D,20130130,000000,42.4524,42.4847,42.1221,42.2986,297486.43638622,0
+SQM.US,D,20130131,000000,42.1221,42.4847,41.8013,42.3679,365337.93479655,0
+SQM.US,D,20130201,000000,42.5617,42.8217,42.0176,42.0774,520475.38061151,0
+SQM.US,D,20130204,000000,42.1591,42.1591,41.8013,41.8999,407331.26097732,0
+SQM.US,D,20130205,000000,41.9323,42.1591,41.8706,42.0613,443152.6300516,0
+SQM.US,D,20130206,000000,41.8848,42.2786,41.8848,42.1468,425655.4108096,0
+SQM.US,D,20130207,000000,42.272,43.06,42.272,43.06,481985.7119382,0
+SQM.US,D,20130208,000000,43.0846,43.2195,42.8008,43.1056,627659.27950692,0
+SQM.US,D,20130211,000000,43.003,43.2337,42.9195,42.9432,344929.07714488,0
+SQM.US,D,20130212,000000,42.8502,42.8892,42.4932,42.5759,242899.53669324,0
+SQM.US,D,20130213,000000,42.6736,43.2555,42.6736,42.9499,428856.73827958,0
+SQM.US,D,20130214,000000,42.8217,42.9641,42.3765,42.3765,459188.76301491,0
+SQM.US,D,20130215,000000,42.3214,42.3917,41.9407,42.2113,428199.4074664,0
+SQM.US,D,20130219,000000,42.4932,42.5246,42.0917,42.1658,485149.11647665,0
+SQM.US,D,20130220,000000,41.9645,42.1951,41.0124,41.0257,756904.84381984,0
+SQM.US,D,20130221,000000,40.7874,40.9079,40.101,40.4959,428081.42501275,0
+SQM.US,D,20130222,000000,40.4447,41.1519,40.362,40.8329,353840.9660544,0
+SQM.US,D,20130225,000000,40.9668,41.2184,40.3706,40.4209,528270.64987043,0
+SQM.US,D,20130226,000000,40.4124,40.9725,40.4124,40.9601,477721.48897061,0
+SQM.US,D,20130227,000000,40.9725,41.205,40.8092,40.9972,732160.13099659,0
+SQM.US,D,20130228,000000,41.0541,41.392,40.8823,41.3095,933476.11985254,0
+SQM.US,D,20130301,000000,40.8624,41.3475,40.8624,41.2943,288123.6859574,0
+SQM.US,D,20130304,000000,41.3987,41.4528,40.7276,40.9146,329691.43257322,0
+SQM.US,D,20130305,000000,41.4044,41.9568,41.4044,41.5639,439754.3140206,0
+SQM.US,D,20130306,000000,40.2444,40.8471,39.9748,40.4,1332909.9303387,0
+SQM.US,D,20130307,000000,40.3772,40.9877,40.289,40.9601,676213.27284235,0
+SQM.US,D,20130308,000000,40.9972,41.487,40.9972,41.205,451553.61280022,0
+SQM.US,D,20130311,000000,41.2184,41.9882,41.2184,41.9188,727870.62607465,0
+SQM.US,D,20130312,000000,41.9188,42.3053,41.8525,42.235,439052.73978731,0
+SQM.US,D,20130313,000000,42.4277,42.4847,41.9493,42.2416,645034.3026362,0
+SQM.US,D,20130314,000000,42.3053,42.4847,41.9188,42.2654,581327.99132505,0
+SQM.US,D,20130315,000000,42.2198,42.3679,41.7643,41.8448,1108823.3279286,0
+SQM.US,D,20130318,000000,41.6227,41.6227,41.0322,41.1092,531248.65341029,0
+SQM.US,D,20130319,000000,41.0712,41.2184,40.7969,40.8927,485244.97722023,0
+SQM.US,D,20130320,000000,41.1756,41.2184,40.7276,40.8689,453114.77348154,0
+SQM.US,D,20130321,000000,40.8092,40.8689,40.4296,40.8035,521190.64923675,0
+SQM.US,D,20130322,000000,40.8092,41.2886,40.7969,41.2886,878185.53909672,0
+SQM.US,D,20130325,000000,41.3607,41.4205,40.8329,41.3683,757260.89801031,0
+SQM.US,D,20130326,000000,41.4594,41.5402,40.9801,41.2573,543593.62103803,0
+SQM.US,D,20130327,000000,41.0788,41.2497,40.9211,41.226,511698.32879187,0
+SQM.US,D,20130328,000000,41.2497,41.4044,41.1339,41.3351,356749.4442198,0
+SQM.US,D,20130401,000000,41.3274,41.392,40.7665,40.9507,420355.6811283,0
+SQM.US,D,20130402,000000,41.2639,41.4452,40.5671,40.682,312891.57390547,0
+SQM.US,D,20130403,000000,40.7427,40.8547,40.0137,40.3184,371397.17652321,0
+SQM.US,D,20130404,000000,40.3953,40.4646,39.9995,40.1712,302370.06723546,0
+SQM.US,D,20130405,000000,39.127,39.9748,39.0198,39.6397,558253.99431863,0
+SQM.US,D,20130408,000000,39.6397,40.0203,39.5494,39.8238,261976.8780823,0
+SQM.US,D,20130409,000000,39.878,40.2956,39.6767,40.1913,276036.80494701,0
+SQM.US,D,20130410,000000,40.2158,40.3506,38.8612,38.9087,798885.52902343,0
+SQM.US,D,20130411,000000,38.8337,39.1632,38.5822,38.7293,540727.27946323,0
+SQM.US,D,20130412,000000,38.7264,38.9581,38.1084,38.6903,1198098.1224091,0
+SQM.US,D,20130415,000000,38.2005,38.3723,37.2844,37.3964,581733.55600946,0
+SQM.US,D,20130416,000000,37.6936,37.9414,37.2844,37.4866,465322.79718987,0
+SQM.US,D,20130417,000000,37.2674,37.5465,36.17,36.7595,1539633.097182,0
+SQM.US,D,20130418,000000,36.675,37.0396,36.5013,37.0319,735274.0250411,0
+SQM.US,D,20130419,000000,37.2076,37.2076,36.658,37.0965,773411.85318298,0
+SQM.US,D,20130422,000000,37.1706,37.1839,36.6191,36.8126,1150213.0474493,0
+SQM.US,D,20130423,000000,36.8554,36.8943,36.5649,36.7898,956313.09853689,0
+SQM.US,D,20130424,000000,36.9617,37.2152,36.8193,37.0651,947987.9616513,0
+SQM.US,D,20130425,000000,37.4562,37.9053,37.1136,37.2409,1538046.6545464,0
+SQM.US,D,20130426,000000,37.2409,37.3214,36.6256,36.8497,879956.32931621,0
+SQM.US,D,20130429,000000,37.05,37.1402,36.5507,36.7053,645813.82956209,0
+SQM.US,D,20130430,000000,36.639,37.0215,36.5203,36.8895,740235.60858292,0
+SQM.US,D,20130501,000000,36.7518,37.1402,36.19,36.2887,706923.47347821,0
+SQM.US,D,20130502,000000,36.2203,37.0129,35.3451,36.5858,1335039.934993,0
+SQM.US,D,20130503,000000,36.7984,37.0376,36.7823,36.9323,662807.51654653,0
+SQM.US,D,20130506,000000,36.8895,37.126,36.8288,36.9446,540680.92921358,0
+SQM.US,D,20130507,000000,36.9171,36.9931,36.7453,36.9238,413522.17954957,0
+SQM.US,D,20130508,000000,36.804,37.5294,36.7595,37.4334,512940.30479947,0
+SQM.US,D,20130509,000000,37.2617,37.6054,37.2019,37.2322,498363.15128528,0
+SQM.US,D,20130510,000000,37.2228,37.3072,36.7453,36.881,445688.19939028,0
+SQM.US,D,20130513,000000,36.8126,36.8895,35.8501,36.1339,666993.78682152,0
+SQM.US,D,20130514,000000,36.0703,36.3428,36.0267,36.1339,473067.50254008,0
+SQM.US,D,20130515,000000,35.9497,36.1452,35.6924,35.9156,802570.37387042,0
+SQM.US,D,20130516,000000,35.8406,36.0352,35.7039,35.9156,541904.9971702,0
+SQM.US,D,20130517,000000,35.8311,36.0864,35.7799,36.0115,759141.24336534,0
+SQM.US,D,20130520,000000,35.9279,36.19,35.7484,36.094,444014.32332913,0
+SQM.US,D,20130521,000000,35.9811,36.4168,35.8169,35.9755,575082.29518502,0
+SQM.US,D,20130522,000000,35.9953,36.2203,35.7484,35.8861,657211.77731634,0
+SQM.US,D,20130523,000000,35.5387,35.9811,35.5036,35.8254,531844.88616712,0
+SQM.US,D,20130524,000000,35.5995,35.8861,35.4352,35.6688,668127.26110837,0
+SQM.US,D,20130528,000000,35.8691,35.8691,35.3593,35.4894,593583.41869778,0
+SQM.US,D,20130529,000000,35.3147,35.3906,34.8002,35.1646,937953.13260259,0
+SQM.US,D,20130530,000000,35.1646,35.1646,34.7783,34.8002,819517.71060522,0
+SQM.US,D,20130531,000000,34.3417,34.7536,34.0427,34.7375,903962.59838939,0
+SQM.US,D,20130603,000000,34.6805,34.821,34.4338,34.6729,628051.14979939,0
+SQM.US,D,20130604,000000,34.6197,34.7186,34.2154,34.7186,468605.23759674,0
+SQM.US,D,20130605,000000,34.5648,34.5742,34.0807,34.1195,400943.35384406,0
+SQM.US,D,20130606,000000,34.1347,34.1347,33.7454,33.9524,653596.45784383,0
+SQM.US,D,20130607,000000,33.7123,34.1129,32.8627,33.1322,1213740.2782504,0
+SQM.US,D,20130610,000000,33.0193,33.1095,32.4222,32.7345,943684.76233743,0
+SQM.US,D,20130611,000000,32.3984,32.6908,32.0548,32.3681,675430.58567217,0
+SQM.US,D,20130612,000000,32.4819,32.6054,32.1109,32.1734,646381.62012028,0
+SQM.US,D,20130613,000000,32.1051,33.2595,32.0491,33.1988,706451.54366362,0
+SQM.US,D,20130614,000000,33.0268,33.1608,32.6347,32.7858,389464.29315291,0
+SQM.US,D,20130617,000000,32.877,32.9272,31.8659,31.9694,1372259.1854601,0
+SQM.US,D,20130618,000000,31.9133,31.9551,31.5156,31.7719,748496.48716785,0
+SQM.US,D,20130619,000000,31.8033,31.9324,31.3505,31.4928,735023.3123271,0
+SQM.US,D,20130620,000000,30.9765,31.1539,29.8553,29.8903,1558326.9955967,0
+SQM.US,D,20130621,000000,29.9493,30.3755,29.7718,29.8903,2292380.1129255,0
+SQM.US,D,20130624,000000,29.5543,29.6303,29.149,29.2629,783733.21104771,0
+SQM.US,D,20130625,000000,29.487,29.7034,29.149,29.2127,1951500.3621362,0
+SQM.US,D,20130626,000000,29.3294,29.6303,29.0978,29.5335,566387.40971702,0
+SQM.US,D,20130627,000000,29.6958,30.2578,29.598,29.9653,1156218.5650229,0
+SQM.US,D,20130628,000000,30.759,31.4046,30.5131,30.9765,2631682.901812,0
+SQM.US,D,20130701,000000,30.2626,30.5103,30.1068,30.1534,1082924.0725232,0
+SQM.US,D,20130702,000000,30.2113,30.3346,29.785,29.823,1441299.9891397,0
+SQM.US,D,20130703,000000,29.6816,30.1847,29.5828,29.9815,724695.63397379,0
+SQM.US,D,20130705,000000,30.1239,30.1306,29.674,29.8021,710323.89633872,0
+SQM.US,D,20130708,000000,29.711,30.4884,29.711,30.2501,1170500.7624029,0
+SQM.US,D,20130709,000000,30.4173,30.5026,29.6958,29.8903,1114974.2167399,0
+SQM.US,D,20130710,000000,29.8848,30.1391,28.9554,29.0626,871801.84562252,0
+SQM.US,D,20130711,000000,29.5335,29.598,28.7551,29.1054,1267726.7315274,0
+SQM.US,D,20130712,000000,29.0312,29.149,28.5395,28.7085,615596.62703612,0
+SQM.US,D,20130715,000000,28.6563,29.0161,28.6259,28.8814,325021.64492122,0
+SQM.US,D,20130716,000000,28.8282,28.98,28.5395,28.8357,321686.53377612,0
+SQM.US,D,20130717,000000,28.906,29.1262,28.5149,28.5804,1265549.3232088,0
+SQM.US,D,20130718,000000,28.5804,28.7826,28.4751,28.6487,613755.25802738,0
+SQM.US,D,20130719,000000,28.6183,28.7474,28.288,28.5804,482767.34569362,0
+SQM.US,D,20130722,000000,28.5879,28.8814,28.5879,28.8073,599312.94160308,0
+SQM.US,D,20130723,000000,29.0161,29.0161,28.6563,28.7322,783749.01226918,0
+SQM.US,D,20130724,000000,28.7171,28.7322,28.4114,28.5604,646080.34349757,0
+SQM.US,D,20130725,000000,28.4532,28.4912,28.0213,28.1428,1002456.8788906,0
+SQM.US,D,20130726,000000,27.9965,28.1466,27.8618,27.9615,1088483.9956515,0
+SQM.US,D,20130729,000000,27.9396,28.0507,27.6615,27.7659,1161932.2867068,0
+SQM.US,D,20130730,000000,23.4029,23.7932,22.5438,23.0146,8255123.780068,0
+SQM.US,D,20130731,000000,22.7147,22.82,21.0023,21.6676,5407157.972423,0
+SQM.US,D,20130801,000000,21.7502,22.1166,21.3231,21.9752,3081696.4222262,0
+SQM.US,D,20130802,000000,21.8622,22.034,21.4881,21.5651,2425903.594598,0
+SQM.US,D,20130805,000000,21.5651,21.6524,21.2423,21.2898,1649283.0400417,0
+SQM.US,D,20130806,000000,21.2803,21.7132,20.3072,21.2348,3592643.6662909,0
+SQM.US,D,20130807,000000,21.1797,21.3743,20.8437,20.8807,1208638.5905449,0
+SQM.US,D,20130808,000000,21.061,21.5584,20.9557,21.3097,1185593.0357371,0
+SQM.US,D,20130809,000000,21.4142,21.7654,21.4142,21.6297,2482202.2932836,0
+SQM.US,D,20130812,000000,21.6363,22.034,21.5119,21.698,1605115.4657864,0
+SQM.US,D,20130813,000000,21.9752,22.0104,21.1,21.1797,1168890.0912277,0
+SQM.US,D,20130814,000000,21.3478,21.4208,21.0923,21.1521,1211030.8954755,0
+SQM.US,D,20130815,000000,21.061,21.1673,20.873,21.025,634717.15843053,0
+SQM.US,D,20130816,000000,21.0098,21.025,20.4583,20.537,1038419.4055433,0
+SQM.US,D,20130819,000000,20.575,20.6357,20.2181,20.2362,984883.8137856,0
+SQM.US,D,20130820,000000,20.2362,20.3072,20.0596,20.1507,1417839.3889147,0
+SQM.US,D,20130821,000000,20.0994,20.1564,18.8833,19.0865,2202107.7346628,0
+SQM.US,D,20130822,000000,19.1758,19.5184,19.1187,19.2896,1658417.1994666,0
+SQM.US,D,20130823,000000,19.2821,19.4434,19.2603,19.3998,1170758.8490203,0
+SQM.US,D,20130826,000000,19.6798,19.9693,19.3998,19.4852,1839062.0303945,0
+SQM.US,D,20130827,000000,19.3627,19.5279,18.8483,18.9612,1665126.398103,0
+SQM.US,D,20130828,000000,18.6593,18.8786,18.5179,18.6935,1178220.1857988,0
+SQM.US,D,20130829,000000,18.6679,19.2147,18.5939,19.078,1103622.6192353,0
+SQM.US,D,20130830,000000,19.6438,20.5617,19.396,19.8639,2174765.3010298,0
+SQM.US,D,20130903,000000,19.4434,19.6931,19.3125,19.6855,2268174.7484618,0
+SQM.US,D,20130904,000000,19.6798,20.182,19.657,20.1735,1320274.2202359,0
+SQM.US,D,20130905,000000,20.2019,21.5366,20.1146,21.4664,2395751.7037874,0
+SQM.US,D,20130906,000000,21.5366,21.8841,21.2945,21.4578,1344611.2615452,0
+SQM.US,D,20130909,000000,21.773,23.4589,21.7284,23.4191,2053946.0014199,0
+SQM.US,D,20130910,000000,23.8662,24.3332,23.6517,23.7266,4624748.9037345,0
+SQM.US,D,20130911,000000,23.1182,24.1965,22.8571,24.0009,1866946.9726313,0
+SQM.US,D,20130912,000000,23.8662,23.9355,23.0375,23.1456,1095303.8028382,0
+SQM.US,D,20130913,000000,23.1456,23.7191,22.6568,23.5691,1671852.4513758,0
+SQM.US,D,20130916,000000,23.945,24.19,23.5044,23.7048,952227.95607931,0
+SQM.US,D,20130917,000000,23.5691,23.7932,23.2463,23.3811,637608.78195969,0
+SQM.US,D,20130918,000000,23.4808,24.1463,23.2387,24.0864,874022.44394656,0
+SQM.US,D,20130919,000000,24.152,24.8269,23.7048,23.8662,890771.7387056,0
+SQM.US,D,20130920,000000,23.8662,24.0998,23.6137,23.6896,789123.53439878,0
+SQM.US,D,20130923,000000,23.6517,24.0922,23.6051,23.8662,918278.50504194,0
+SQM.US,D,20130924,000000,23.8975,23.9232,23.6051,23.6355,1065254.0932599,0
+SQM.US,D,20130925,000000,23.5615,23.6754,23.3516,23.3886,1209568.7557821,0
+SQM.US,D,20130926,000000,23.4874,23.6839,23.2919,23.3886,927242.01127493,0
+SQM.US,D,20130927,000000,23.3081,23.3886,23.1182,23.2027,665704.40714951,0
+SQM.US,D,20130930,000000,23.5777,23.7019,23.3099,23.4249,950983.87324217,0
+SQM.US,D,20131001,000000,22.7755,22.9255,22.7755,22.8343,850221.59075249,0
+SQM.US,D,20131002,000000,22.7356,23.0308,22.673,22.7602,1533141.9554018,0
+SQM.US,D,20131003,000000,22.521,22.7964,22.4764,22.7441,1358639.5859671,0
+SQM.US,D,20131004,000000,22.728,22.8143,22.4698,22.5087,587988.73288236,0
+SQM.US,D,20131007,000000,22.4698,22.5144,21.9752,22.0047,936080.16115092,0
+SQM.US,D,20131008,000000,21.9752,22.1166,21.5927,21.6211,578530.12170994,0
+SQM.US,D,20131009,000000,21.6297,21.6297,21.1446,21.211,861173.94406127,0
+SQM.US,D,20131010,000000,21.4142,21.4958,21.061,21.175,728457.3780986,0
+SQM.US,D,20131011,000000,20.9272,21.1521,20.5977,20.799,1106677.5220528,0
+SQM.US,D,20131014,000000,20.7098,20.838,20.5902,20.7696,671910.07352847,0
+SQM.US,D,20131015,000000,20.7696,20.7696,20.4735,20.4792,992207.15322993,0
+SQM.US,D,20131016,000000,20.5284,20.764,20.5199,20.7165,1058690.2658609,0
+SQM.US,D,20131017,000000,20.8313,20.873,20.5152,20.5455,960358.21123341,0
+SQM.US,D,20131018,000000,20.575,20.724,20.2362,20.2921,1146458.6772277,0
+SQM.US,D,20131021,000000,20.3462,20.4412,20.3159,20.3832,1013260.7007176,0
+SQM.US,D,20131022,000000,20.427,20.799,20.3396,20.7696,937541.24742958,0
+SQM.US,D,20131023,000000,20.6567,20.9499,20.5532,20.8892,643715.42735077,0
+SQM.US,D,20131024,000000,20.8313,21.0393,20.4649,20.873,1038188.70771,0
+SQM.US,D,20131025,000000,20.9205,20.9205,20.6357,20.838,557223.75467873,0
+SQM.US,D,20131028,000000,20.7924,21.7407,20.4735,21.6676,932116.16139129,0
+SQM.US,D,20131029,000000,21.7502,21.847,21.0525,21.1521,464280.96998757,0
+SQM.US,D,20131030,000000,21.2508,21.3231,21.1,21.2205,324679.28512268,0
+SQM.US,D,20131031,000000,21.7749,21.7749,21.0088,21.1693,438546.04728547,0
+SQM.US,D,20131101,000000,20.6481,20.764,20.2314,20.4108,1046459.0670277,0
+SQM.US,D,20131104,000000,20.4108,21.5974,20.3832,21.5119,1070845.618831,0
+SQM.US,D,20131105,000000,21.4369,21.4521,20.9347,21.061,507069.6243157,0
+SQM.US,D,20131106,000000,21.061,21.2803,20.873,20.9499,508701.36378625,0
+SQM.US,D,20131107,000000,20.9499,21.1066,20.7098,20.7326,610228.4253951,0
+SQM.US,D,20131108,000000,20.724,20.764,20.3832,20.5674,485248.13746454,0
+SQM.US,D,20131111,000000,20.5902,20.7098,20.2769,20.4412,591356.49988516,0
+SQM.US,D,20131112,000000,20.4022,20.4345,20.1564,20.2921,471188.21059982,0
+SQM.US,D,20131113,000000,20.0994,20.1962,19.8308,20.1897,747241.87018308,0
+SQM.US,D,20131114,000000,20.1649,20.2522,19.7168,20.1212,733071.33476807,0
+SQM.US,D,20131115,000000,20.2437,20.5199,20.0814,20.4193,2323509.5726378,0
+SQM.US,D,20131118,000000,20.5,20.799,20.427,20.6357,1620596.4491687,0
+SQM.US,D,20131119,000000,20.764,21.2508,20.6481,21.1066,1185915.3806551,0
+SQM.US,D,20131120,000000,20.724,20.724,19.096,19.319,2803243.083809,0
+SQM.US,D,20131121,000000,19.5431,19.5431,18.7817,18.891,2522985.2458998,0
+SQM.US,D,20131122,000000,18.9299,18.9982,18.4875,18.5397,1798668.8412412,0
+SQM.US,D,20131125,000000,18.4875,18.6062,18.1524,18.2207,846990.7676691,0
+SQM.US,D,20131126,000000,18.1438,18.4211,17.9626,18.4059,1556319.1870552,0
+SQM.US,D,20131127,000000,18.4818,18.722,18.4059,18.684,534256.15256357,0
+SQM.US,D,20131129,000000,19.2698,19.3305,19.154,19.1748,361692.06629586,0
+SQM.US,D,20131202,000000,18.7068,18.8339,18.5872,18.6375,466060.18752517,0
+SQM.US,D,20131203,000000,19.0333,19.3836,18.9755,19.0761,741133.11796247,0
+SQM.US,D,20131204,000000,18.6394,19.0182,18.5939,18.8833,805244.99395804,0
+SQM.US,D,20131205,000000,18.815,18.891,17.9806,18.2037,1431246.1986253,0
+SQM.US,D,20131206,000000,18.3014,18.7619,18.1021,18.5939,1098572.5488531,0
+SQM.US,D,20131209,000000,18.5939,18.6071,18.0803,18.2122,1722511.1674111,0
+SQM.US,D,20131210,000000,18.1324,18.5094,18.0575,18.2122,1049491.8481354,0
+SQM.US,D,20131211,000000,18.2199,18.2549,17.6512,17.7328,869051.37967184,0
+SQM.US,D,20131212,000000,17.6891,17.8011,17.2505,17.4965,839162.84255247,0
+SQM.US,D,20131213,000000,17.4965,17.8354,17.4595,17.7556,873705.36610237,0
+SQM.US,D,20131216,000000,17.6351,18.4011,17.5638,18.0176,1517362.8556411,0
+SQM.US,D,20131217,000000,18.2037,18.8065,18.0651,18.3242,919613.18154884,0
+SQM.US,D,20131218,000000,18.3384,18.5302,17.8011,17.9028,704805.05638637,0
+SQM.US,D,20131219,000000,17.748,17.9806,17.3341,17.9416,977446.70554668,0
+SQM.US,D,20131220,000000,18.0109,18.8995,18.0109,18.5169,1348900.7664671,0
+SQM.US,D,20131223,000000,18.6945,19.3675,18.5094,19.2233,1098799.0330276,0
+SQM.US,D,20131224,000000,19.3466,19.807,19.2536,19.6286,555164.32881371,0
+SQM.US,D,20131226,000000,19.6361,19.6361,19.2233,19.5678,608029.94878114,0
+SQM.US,D,20131227,000000,19.6209,19.807,19.5516,19.6761,374800.75962802,0
+SQM.US,D,20131230,000000,19.5516,19.6761,19.3466,19.5441,868820.68183837,0
+SQM.US,D,20131231,000000,19.5365,19.8791,19.5365,19.845,420889.76241402,0
+SQM.US,D,20140102,000000,19.6523,19.92,19.2991,19.4425,722618.30005776,0
+SQM.US,D,20140103,000000,19.4767,19.7643,19.2621,19.3466,341543.40209107,0
+SQM.US,D,20140106,000000,19.4378,19.6808,19.3551,19.4293,421017.22560054,0
+SQM.US,D,20140107,000000,19.5051,19.5118,19.2147,19.3058,521857.46078282,0
+SQM.US,D,20140108,000000,19.3058,19.7899,19.2621,19.7415,867042.51771553,0
+SQM.US,D,20140109,000000,19.8716,19.8716,19.1216,19.4501,706524.22928238,0
+SQM.US,D,20140110,000000,19.4671,19.7899,19.2621,19.7558,661528.67102216,0
+SQM.US,D,20140113,000000,19.7643,19.9066,19.7054,19.7719,735562.66068663,0
+SQM.US,D,20140114,000000,19.8222,20.3272,19.7131,20.312,1380419.9896424,0
+SQM.US,D,20140115,000000,20.4658,22.1004,20.3957,21.8214,2172143.3516804,0
+SQM.US,D,20140116,000000,21.8509,22.1205,21.1228,21.5756,1343217.5938115,0
+SQM.US,D,20140117,000000,21.4692,22.0199,21.4076,21.8584,956454.25611536,0
+SQM.US,D,20140121,000000,21.2775,21.3544,20.8835,21.1228,1542099.1411462,0
+SQM.US,D,20140122,000000,21.1,21.6676,21.0848,21.3079,1032037.8188987,0
+SQM.US,D,20140123,000000,21.1228,21.1778,20.6946,20.932,783468.80394176,0
+SQM.US,D,20140124,000000,20.8693,20.8693,19.6609,20.2379,1291050.3878332,0
+SQM.US,D,20140127,000000,20.1829,20.5855,20.0577,20.0984,1003343.8541225,0
+SQM.US,D,20140128,000000,20.1449,20.2257,19.9371,20.0491,609578.46848528,0
+SQM.US,D,20140129,000000,19.92,20.106,19.5896,19.6134,822109.11092643,0
+SQM.US,D,20140130,000000,19.6209,19.7415,19.2071,19.4501,852985.75109511,0
+SQM.US,D,20140131,000000,19.3153,19.3153,19.0922,19.1008,870061.60443121,0
+SQM.US,D,20140203,000000,19.1919,19.4843,18.5872,18.7989,1309822.2389404,0
+SQM.US,D,20140204,000000,18.9232,19.1083,18.6071,18.945,720013.20534461,0
+SQM.US,D,20140205,000000,19.0105,19.5839,18.9622,19.5516,887631.50929196,0
+SQM.US,D,20140206,000000,19.5839,19.9579,19.4293,19.7197,905520.59882643,0
+SQM.US,D,20140207,000000,19.7481,19.9732,19.4501,19.8716,1018671.0389492,0
+SQM.US,D,20140210,000000,19.8602,20.8835,19.5593,20.4658,1494475.313048,0
+SQM.US,D,20140211,000000,20.555,20.9395,20.0672,20.3604,1531994.786723,0
+SQM.US,D,20140212,000000,20.3367,20.8075,20.3367,20.4735,478688.52372463,0
+SQM.US,D,20140213,000000,20.388,20.8237,20.3187,20.7032,616951.31842355,0
+SQM.US,D,20140214,000000,20.686,20.9861,20.686,20.723,822401.96023102,0
+SQM.US,D,20140218,000000,21.024,21.061,20.7155,20.8541,720986.56058721,0
+SQM.US,D,20140219,000000,20.7032,20.893,20.5399,20.5855,785820.02569662,0
+SQM.US,D,20140220,000000,20.6015,20.7088,20.4735,20.6405,589557.26746702,0
+SQM.US,D,20140221,000000,20.6614,20.7772,20.4735,20.67,476795.53739242,0
+SQM.US,D,20140224,000000,20.7032,20.7088,20.5313,20.5617,589372.91988319,0
+SQM.US,D,20140225,000000,20.5485,20.5617,20.3443,20.426,547306.90808367,0
+SQM.US,D,20140226,000000,20.6015,22.0825,20.3604,22.035,3818959.2943431,0
+SQM.US,D,20140227,000000,22.4261,23.7153,22.1357,23.3479,5626521.0630281,0
+SQM.US,D,20140228,000000,23.5302,23.9972,22.9644,23.6156,3298705.1308322,0
+SQM.US,D,20140303,000000,23.1637,23.9972,22.7736,23.3308,1821199.276229,0
+SQM.US,D,20140304,000000,23.5302,24.6218,23.4856,24.1833,2213859.629778,0
+SQM.US,D,20140305,000000,23.738,27.7944,23.0926,25.3025,4447463.4124914,0
+SQM.US,D,20140306,000000,25.2778,25.9233,24.5781,25.3784,2008027.6518258,0
+SQM.US,D,20140307,000000,25.2227,25.593,24.8203,24.9028,1541213.2193291,0
+SQM.US,D,20140310,000000,24.8431,24.8431,24.2279,24.5269,968567.47249486,0
+SQM.US,D,20140311,000000,24.5193,24.6636,24.1225,24.245,1295406.2578853,0
+SQM.US,D,20140312,000000,24.021,24.489,23.6071,23.6384,1989778.2944418,0
+SQM.US,D,20140313,000000,23.57,23.8662,23.2245,23.3394,1340447.1129803,0
+SQM.US,D,20140314,000000,23.3242,23.4646,22.6881,23.3014,1608451.6303464,0
+SQM.US,D,20140317,000000,23.6469,24.152,23.4646,23.738,998066.2461513,0
+SQM.US,D,20140318,000000,23.7694,24.0532,23.2862,23.5302,1277501.3671292,0
+SQM.US,D,20140319,000000,23.4941,23.5539,22.8182,23.0004,1326667.394443,0
+SQM.US,D,20140320,000000,23.2093,23.2093,22.6103,23.1334,1444748.8690794,0
+SQM.US,D,20140321,000000,23.1637,23.5624,22.9711,23.0926,1343244.9825955,0
+SQM.US,D,20140324,000000,23.4087,23.4562,22.5125,22.9255,703677.90258811,0
+SQM.US,D,20140325,000000,23.0261,23.3764,22.6416,23.2093,934598.00657696,0
+SQM.US,D,20140326,000000,23.4333,23.7788,22.8875,22.9406,1225589.087524,0
+SQM.US,D,20140327,000000,22.8875,23.57,22.8552,23.5624,993652.43828712,0
+SQM.US,D,20140328,000000,23.7874,24.2279,23.5624,23.7153,868349.80543854,0
+SQM.US,D,20140331,000000,23.9697,24.5193,23.6545,24.3371,1521889.378885,0
+SQM.US,D,20140401,000000,24.321,24.6636,23.7532,24.0912,1043951.9398877,0
+SQM.US,D,20140402,000000,23.9972,24.0295,23.4722,23.6469,1825243.3355108,0
+SQM.US,D,20140403,000000,23.6242,24.0836,23.5226,23.7457,726318.94612623,0
+SQM.US,D,20140404,000000,23.907,24.1965,23.4249,23.44,742847.02378466,0
+SQM.US,D,20140407,000000,23.2862,23.3688,22.8106,22.9179,924347.22750148,0
+SQM.US,D,20140408,000000,22.9483,23.851,22.9331,23.3099,1395648.1534811,0
+SQM.US,D,20140409,000000,23.3242,23.8985,23.0849,23.7874,1978069.5893319,0
+SQM.US,D,20140410,000000,23.9972,24.152,23.4562,23.5368,1684490.268308,0
+SQM.US,D,20140411,000000,23.7019,24.2137,23.2929,24.021,1287193.8363795,0
+SQM.US,D,20140414,000000,23.9621,24.321,23.8292,23.9156,520319.47522633,0
+SQM.US,D,20140415,000000,23.9526,24.076,23.3014,23.7912,1362037.901998,0
+SQM.US,D,20140416,000000,23.9972,24.3731,23.9905,24.3285,767571.72172739,0
+SQM.US,D,20140417,000000,24.3817,24.9646,24.321,24.7832,617046.12575238,0
+SQM.US,D,20140421,000000,24.8601,25.1107,24.5269,24.9408,869640.23852533,0
+SQM.US,D,20140422,000000,24.9189,24.9189,24.4443,24.6313,769657.48296153,0
+SQM.US,D,20140423,000000,24.5781,24.6066,24.2991,24.3731,479475.42455387,0
+SQM.US,D,20140424,000000,24.4054,24.4348,23.813,24.3675,581028.82153186,0
+SQM.US,D,20140425,000000,24.2279,24.6218,24.0295,24.152,383019.50162236,0
+SQM.US,D,20140428,000000,23.2321,23.8216,23.0004,23.7096,1112985.369664,0
+SQM.US,D,20140429,000000,23.7096,23.9905,23.6156,23.7694,434977.07806261,0
+SQM.US,D,20140430,000000,23.7134,24.525,23.7048,24.525,604416.73613816,0
+SQM.US,D,20140501,000000,24.5335,24.5497,24.0077,24.5032,304192.47477842,0
+SQM.US,D,20140502,000000,24.5032,24.8193,24.2032,24.2668,370494.40006985,0
+SQM.US,D,20140505,000000,24.15,24.28,23.3507,23.4191,870261.7532365,0
+SQM.US,D,20140506,000000,23.2804,23.4684,22.9197,22.9662,622209.96492903,0
+SQM.US,D,20140507,000000,23.0651,23.7494,22.9131,23.7048,592179.21681641,0
+SQM.US,D,20140508,000000,23.7579,23.9117,23.3801,23.4817,380892.65721239,0
+SQM.US,D,20140509,000000,23.4191,23.683,23.1011,23.159,360659.71982643,0
+SQM.US,D,20140512,000000,23.1818,23.6032,23.0735,23.4741,352381.98660527,0
+SQM.US,D,20140513,000000,23.3953,23.6269,23.1818,23.5245,419438.15686824,0
+SQM.US,D,20140514,000000,22.8276,23.0944,22.1062,22.2439,2322346.6027374,0
+SQM.US,D,20140515,000000,22.2562,22.411,20.7657,21.1663,2756654.7624245,0
+SQM.US,D,20140516,000000,21.1436,22.3292,21.0582,21.9354,1375817.6205353,0
+SQM.US,D,20140519,000000,21.9677,22.4347,21.9354,22.4024,657583.63272829,0
+SQM.US,D,20140520,000000,22.3473,22.3473,21.9126,22.034,586294.84194069,0
+SQM.US,D,20140521,000000,21.9742,22.9578,21.905,22.4907,552368.56602815,0
+SQM.US,D,20140522,000000,22.2714,22.7498,22.1717,22.7119,744766.34548598,0
+SQM.US,D,20140523,000000,22.7575,23.0355,22.6739,22.9662,371403.4970118,0
+SQM.US,D,20140527,000000,22.9662,23.3953,22.7318,23.3194,523542.92440636,0
+SQM.US,D,20140528,000000,23.4029,23.6194,23.2728,23.5576,502512.55204351,0
+SQM.US,D,20140529,000000,23.6431,23.981,23.5329,23.6583,486165.66172461,0
+SQM.US,D,20140530,000000,23.5728,23.944,23.0355,23.2492,442248.80018346,0
+SQM.US,D,20140602,000000,23.2121,23.5111,23.0651,23.2492,307095.68586999,0
+SQM.US,D,20140603,000000,23.2339,23.327,23.0793,23.3118,281108.99703913,0
+SQM.US,D,20140604,000000,23.1523,23.6744,23.0109,23.6497,460018.85384951,0
+SQM.US,D,20140605,000000,23.683,23.72,23.1818,23.4599,284174.43400446,0
+SQM.US,D,20140606,000000,23.5662,23.6497,23.2586,23.3649,217405.84597228,0
+SQM.US,D,20140609,000000,23.2586,23.7418,23.2586,23.6659,257766.37926772,0
+SQM.US,D,20140610,000000,23.4817,23.9032,23.3118,23.8947,439486.74667037,0
+SQM.US,D,20140611,000000,23.8481,23.9877,23.683,23.8092,343267.84206092,0
+SQM.US,D,20140612,000000,23.6982,23.8339,23.2339,23.4191,337071.65641483,0
+SQM.US,D,20140613,000000,23.3953,23.4599,23.0651,23.2804,285558.6210053,0
+SQM.US,D,20140616,000000,23.3051,23.6108,23.0651,23.2045,416889.94655238,0
+SQM.US,D,20140617,000000,23.159,23.2206,22.99,23.1361,416724.56043431,0
+SQM.US,D,20140618,000000,23.2121,23.7494,23.1456,23.7048,407884.30372879,0
+SQM.US,D,20140619,000000,23.683,24.3038,23.6431,24.1035,653172.98510842,0
+SQM.US,D,20140620,000000,24.0665,24.1642,23.6269,23.9507,560729.51901573,0
+SQM.US,D,20140623,000000,23.8794,23.8794,23.4029,23.4599,358696.154705,0
+SQM.US,D,20140624,000000,23.3717,23.5187,23.0651,23.1456,516853.7406504,0
+SQM.US,D,20140625,000000,23.1818,23.2339,22.7945,23.1361,711505.82770474,0
+SQM.US,D,20140626,000000,23.159,23.3507,22.8276,22.9416,644544.4647706,0
+SQM.US,D,20140627,000000,23.0423,23.0507,22.3673,22.4508,573674.93305936,0
+SQM.US,D,20140630,000000,22.467,22.766,22.411,22.5353,575277.17691649,0
+SQM.US,D,20140701,000000,22.6426,22.7498,22.5743,22.7261,393215.50313007,0
+SQM.US,D,20140702,000000,22.8648,23.3573,22.7052,23.1361,545102.11098111,0
+SQM.US,D,20140703,000000,23.1523,23.3431,23.1361,23.289,112968.19936848,0
+SQM.US,D,20140707,000000,23.2728,23.2966,22.6426,22.82,504137.97102548,0
+SQM.US,D,20140708,000000,22.8648,23.4124,22.8276,23.0564,961552.78357659,0
+SQM.US,D,20140709,000000,23.0176,23.0869,22.7109,22.7403,372235.69467593,0
+SQM.US,D,20140710,000000,22.58,22.6416,21.9819,22.1697,760775.08966542,0
+SQM.US,D,20140711,000000,22.2344,22.4119,22.0284,22.2011,264439.76180221,0
+SQM.US,D,20140714,000000,22.3132,22.4612,22.1926,22.2875,412912.2524008,0
+SQM.US,D,20140715,000000,22.6663,23.2919,22.4366,23.1096,932357.39337241,0
+SQM.US,D,20140716,000000,23.2843,23.5576,23.1361,23.5329,498319.96127994,0
+SQM.US,D,20140717,000000,23.5101,23.5101,23.0176,23.0631,461068.05495518,0
+SQM.US,D,20140718,000000,22.5865,22.9074,21.96,21.9885,737089.05868071,0
+SQM.US,D,20140721,000000,21.9819,22.2628,21.6524,22.2182,776952.38020721,0
+SQM.US,D,20140722,000000,22.3872,22.7043,22.3208,22.4698,863196.50040954,0
+SQM.US,D,20140723,000000,22.4289,22.485,22.2182,22.3387,453703.63233502,0
+SQM.US,D,20140724,000000,22.502,22.6416,22.1528,22.5942,476949.33594807,0
+SQM.US,D,20140725,000000,22.4698,22.7812,22.4366,22.5533,185360.96882951,0
+SQM.US,D,20140728,000000,22.6178,23.1001,22.3539,22.8505,314503.2984955,0
+SQM.US,D,20140729,000000,22.9302,23.0176,22.5628,22.5628,274864.35431388,0
+SQM.US,D,20140730,000000,22.7043,22.7043,21.8337,21.8641,374787.06523608,0
+SQM.US,D,20140731,000000,21.7882,21.9202,21.5898,21.7312,469830.35896811,0
+SQM.US,D,20140801,000000,21.6363,21.81,21.3326,21.5679,403890.80835574,0
+SQM.US,D,20140804,000000,21.4179,21.81,21.4179,21.7236,294414.6789323,0
+SQM.US,D,20140805,000000,21.5547,21.8024,21.3554,21.7236,429435.06298542,0
+SQM.US,D,20140806,000000,21.6459,21.8337,21.5291,21.7786,201077.91711913,0
+SQM.US,D,20140807,000000,21.7711,21.7711,21.3696,21.4265,204348.76996358,0
+SQM.US,D,20140808,000000,21.3942,21.7634,21.3942,21.754,158697.98771971,0
+SQM.US,D,20140811,000000,21.8954,22.4527,21.8793,22.4289,443468.65448101,0
+SQM.US,D,20140812,000000,22.4289,22.7043,22.3673,22.4774,342174.39753514,0
+SQM.US,D,20140813,000000,22.58,22.6881,22.3539,22.5229,405918.63177783,0
+SQM.US,D,20140814,000000,22.445,22.502,21.4341,21.7634,1140532.1657614,0
+SQM.US,D,20140815,000000,21.7634,21.7634,21.3942,21.6363,1097493.8521341,0
+SQM.US,D,20140818,000000,21.7094,21.9354,21.5756,21.8879,359477.78846042,0
+SQM.US,D,20140819,000000,21.9752,22.1859,21.8556,21.9439,375636.11753645,0
+SQM.US,D,20140820,000000,21.9354,22.2714,21.7312,22.2268,409930.03520188,0
+SQM.US,D,20140821,000000,22.1774,22.445,22.037,22.2505,272394.09669061,0
+SQM.US,D,20140822,000000,22.2505,22.2505,21.9439,21.96,154766.64381777,0
+SQM.US,D,20140825,000000,21.997,22.2344,21.9126,21.96,175539.98297804,0
+SQM.US,D,20140826,000000,21.9439,22.0853,21.8024,22.053,312918.96268936,0
+SQM.US,D,20140827,000000,22.053,22.2182,21.5196,21.716,511005.18187668,0
+SQM.US,D,20140828,000000,21.5471,21.5964,20.9016,21.3154,1007118.2392245,0
+SQM.US,D,20140829,000000,21.23,21.4806,21.2053,21.4568,816690.34537671,0
+SQM.US,D,20140902,000000,21.4341,21.8337,21.3554,21.716,517541.62049177,0
+SQM.US,D,20140903,000000,21.9126,21.9126,21.4493,21.7634,542592.87701155,0
+SQM.US,D,20140904,000000,21.8261,22.0625,21.6363,21.8717,603344.35990767,0
+SQM.US,D,20140905,000000,21.8793,21.9677,21.7939,21.8717,432816.52438017,0
+SQM.US,D,20140908,000000,21.8717,21.9287,21.7008,21.8717,495939.24391166,0
+SQM.US,D,20140909,000000,21.8261,21.905,21.2148,21.2717,562796.31878411,0
+SQM.US,D,20140910,000000,21.23,21.4568,21.1588,21.4265,332532.49219366,0
+SQM.US,D,20140911,000000,21.3619,21.3772,20.9471,21.1275,600475.91150334,0
+SQM.US,D,20140912,000000,20.9803,21.4806,20.9803,21.4179,377870.41025241,0
+SQM.US,D,20140915,000000,21.3619,21.473,21.1673,21.2557,354657.36249706,0
+SQM.US,D,20140916,000000,20.893,21.4028,20.893,21.3696,446425.58972558,0
+SQM.US,D,20140917,000000,21.4265,21.5813,21.0572,21.2633,803440.49446607,0
+SQM.US,D,20140918,000000,21.2557,21.5129,21.1588,21.4654,307371.68053834,0
+SQM.US,D,20140919,000000,21.5471,21.7398,21.3696,21.4654,362860.30326993,0
+SQM.US,D,20140922,000000,21.2775,21.5898,21.2775,21.4493,419279.09123875,0
+SQM.US,D,20140923,000000,21.5679,21.6686,21.1521,21.1588,302964.19316276,0
+SQM.US,D,20140924,000000,21.136,21.1446,20.501,20.7819,474722.41713546,0
+SQM.US,D,20140925,000000,20.6035,20.7449,20.501,20.6984,360286.81099972,0
+SQM.US,D,20140926,000000,20.7192,20.839,20.5712,20.7915,264122.68395804,0
+SQM.US,D,20140929,000000,20.5627,20.6348,20.2749,20.3984,568788.14196582,0
+SQM.US,D,20140930,000000,20.2749,20.5095,20.0956,20.4848,536594.73334124,0
+SQM.US,D,20141001,000000,20.3396,20.3699,19.7889,19.8061,420225.05769747,0
+SQM.US,D,20141002,000000,19.6864,20.0149,19.023,19.8801,556193.51503884,0
+SQM.US,D,20141003,000000,19.9076,19.9076,19.3513,19.4425,326221.48433823,0
+SQM.US,D,20141006,000000,19.5991,19.7463,19.302,19.3105,664441.36284662,0
+SQM.US,D,20141007,000000,19.2394,19.3646,18.927,18.964,512426.23839429,0
+SQM.US,D,20141008,000000,19.0305,19.4283,18.8652,19.3722,669686.31496015,0
+SQM.US,D,20141009,000000,19.358,19.4035,19.1758,19.3343,583941.5133563,0
+SQM.US,D,20141010,000000,19.1311,19.3257,18.4324,18.4638,530770.40310711,0
+SQM.US,D,20141013,000000,18.4486,18.7295,17.7423,17.7736,506778.88184063,0
+SQM.US,D,20141014,000000,17.9464,18.1031,17.5685,17.8856,386942.41820617,0
+SQM.US,D,20141015,000000,17.6749,17.9311,17.131,17.7129,710580.92954131,0
+SQM.US,D,20141016,000000,17.2885,18.3849,17.2572,18.2474,670260.42600693,0
+SQM.US,D,20141017,000000,18.3849,18.6935,17.8933,17.9236,385027.31016392,0
+SQM.US,D,20141020,000000,17.9311,18.1268,17.861,18.0651,280433.75817495,0
+SQM.US,D,20141021,000000,18.1268,18.5909,18.1268,18.2814,378450.84178777,0
+SQM.US,D,20141022,000000,18.3223,18.3622,17.7898,17.8126,329870.51308322,0
+SQM.US,D,20141023,000000,17.8933,18.2586,17.7186,18.1334,437840.25939312,0
+SQM.US,D,20141024,000000,18.1809,18.7153,18.0404,18.5112,254969.56306739,0
+SQM.US,D,20141027,000000,18.2986,18.4942,17.5373,17.8695,434063.76746159,0
+SQM.US,D,20141028,000000,18.0338,18.1192,17.7898,18.0803,211234.94228054,0
+SQM.US,D,20141029,000000,18.0651,18.2226,17.9065,18.0936,303229.65368348,0
+SQM.US,D,20141030,000000,17.9872,18.5255,17.9398,18.2986,357850.26264893,0
+SQM.US,D,20141031,000000,18.4164,18.6118,18.3223,18.5966,223567.26893112,0
+SQM.US,D,20141103,000000,18.4164,18.8853,18.1268,18.7153,427719.05033369,0
+SQM.US,D,20141104,000000,18.7447,18.779,18.1809,18.2511,199345.04983116,0
+SQM.US,D,20141105,000000,18.2739,18.6507,18.2511,18.4486,158346.14718828,0
+SQM.US,D,20141106,000000,18.3461,18.5834,18.2511,18.5179,180034.90377909,0
+SQM.US,D,20141107,000000,18.5739,18.8339,18.5739,18.7002,257086.92674448,0
+SQM.US,D,20141110,000000,18.6935,18.7533,18.2663,18.4486,217771.38089563,0
+SQM.US,D,20141111,000000,18.3774,18.6185,18.2909,18.5909,206433.47778296,0
+SQM.US,D,20141112,000000,18.44,18.8483,18.3461,18.7856,217925.17945128,0
+SQM.US,D,20141113,000000,18.7922,19.1606,18.5027,19.1473,659926.42716503,0
+SQM.US,D,20141114,000000,19.1473,19.4909,18.9184,19.3722,426618.23190456,0
+SQM.US,D,20141117,000000,19.2868,19.4283,18.9583,19.1397,243557.92092118,0
+SQM.US,D,20141118,000000,19.0913,19.7396,19.0665,19.7101,610196.82295216,0
+SQM.US,D,20141119,000000,20.0633,21.1123,20.0633,21.0107,913076.74293376,0
+SQM.US,D,20141120,000000,20.8683,21.7094,20.8057,21.6772,721451.11649846,0
+SQM.US,D,20141121,000000,22.0208,22.1926,21.4341,21.905,971112.52256643,0
+SQM.US,D,20141124,000000,21.7634,21.7634,20.7819,21.0572,710257.53120855,0
+SQM.US,D,20141125,000000,20.9803,21.1198,20.5313,20.6187,603911.09705109,0
+SQM.US,D,20141126,000000,20.6102,20.6263,20.3224,20.3775,740323.0420084,0
+SQM.US,D,20141128,000000,19.9456,20.1345,19.7396,19.7463,578386.85730195,0
+SQM.US,D,20141201,000000,19.6864,19.7463,19.4671,19.5128,576956.32005145,0
+SQM.US,D,20141202,000000,19.3808,19.6238,19.1216,19.2394,741225.81846176,0
+SQM.US,D,20141203,000000,19.1748,19.9456,19.0798,19.564,697417.45864139,0
+SQM.US,D,20141204,000000,19.4226,19.4785,19.1065,19.1378,432137.07185692,0
+SQM.US,D,20141205,000000,19.2801,19.6438,19.2156,19.4301,344664.67003893,0
+SQM.US,D,20141208,000000,19.4928,19.4928,18.7874,18.852,440989.96953962,0
+SQM.US,D,20141209,000000,18.7807,18.9698,18.5426,18.8425,732151.70367847,0
+SQM.US,D,20141210,000000,18.9555,19.2318,17.8458,17.9075,868218.12859295,0
+SQM.US,D,20141211,000000,17.8533,18.3916,17.8533,18.0821,550836.90096025,0
+SQM.US,D,20141212,000000,17.8781,18.0897,17.6198,17.6294,327075.80371242,0
+SQM.US,D,20141215,000000,17.5989,17.8126,17.3293,17.3531,1016083.8522871,0
+SQM.US,D,20141216,000000,17.1699,17.4793,17.0532,17.0664,924437.82117125,0
+SQM.US,D,20141217,000000,17.131,18.2559,17.0835,18.1371,699815.03064589,0
+SQM.US,D,20141218,000000,18.5103,18.702,17.9407,18.6859,526723.18358105,0
+SQM.US,D,20141219,000000,18.7807,19.0979,18.6774,18.7874,1099157.1940476,0
+SQM.US,D,20141222,000000,18.8112,18.8187,18.3916,18.6032,317271.67249718,0
+SQM.US,D,20141223,000000,18.7173,18.8985,18.5103,18.7807,334259.03899304,0
+SQM.US,D,20141224,000000,18.795,18.8824,18.5426,18.8282,120926.74791593,0
+SQM.US,D,20141226,000000,18.8985,19.0029,18.8187,18.9147,117623.23921378,0
+SQM.US,D,20141229,000000,18.8187,19.0029,18.8036,18.9299,589122.20716919,0
+SQM.US,D,20141230,000000,18.9232,19.319,18.9232,19.056,315205.92614356,0
+SQM.US,D,20141231,000000,19.0798,19.1843,18.7325,18.9232,243903.44096402,0
+SQM.US,D,20150102,000000,18.9365,19.5326,18.795,19.3438,394755.5955161,0
+SQM.US,D,20150105,000000,19.1453,19.1843,18.8187,18.9147,292459.54112898,0
+SQM.US,D,20150106,000000,18.8767,18.8767,18.6127,18.6441,375315.87944797,0
+SQM.US,D,20150107,000000,18.7807,18.852,18.5662,18.6375,239927.85364196,0
+SQM.US,D,20150108,000000,18.7807,18.9764,18.5426,18.5834,492329.19151297,0
+SQM.US,D,20150109,000000,18.6774,19.0893,18.5426,18.9622,281856.92152208,0
+SQM.US,D,20150112,000000,18.9622,18.9622,18.5976,18.6441,549607.56592981,0
+SQM.US,D,20150113,000000,18.6602,18.7325,18.0973,18.5255,485248.13746454,0
+SQM.US,D,20150114,000000,18.1458,18.3603,18.0044,18.1068,985024.97136407,0
+SQM.US,D,20150115,000000,18.1371,18.3431,17.9891,18.0044,525146.22167826,0
+SQM.US,D,20150116,000000,17.9958,18.2787,17.8781,18.1371,406381.08085954,0
+SQM.US,D,20150120,000000,18.2265,18.2559,17.9321,18.2189,797373.87883606,0
+SQM.US,D,20150121,000000,18.2359,19.0362,18.1543,18.9698,424879.04412801,0
+SQM.US,D,20150122,000000,19.0979,19.4378,19.0979,19.4131,268860.94356975,0
+SQM.US,D,20150123,000000,19.4055,19.452,19.1207,19.3438,328327.2604529,0
+SQM.US,D,20150126,000000,19.3352,19.7064,19.2488,19.6703,262218.11006343,0
+SQM.US,D,20150127,000000,19.302,19.9845,19.1292,19.9389,384616.47840567,0
+SQM.US,D,20150128,000000,19.9389,20.0719,19.3523,19.4055,655770.70591821,0
+SQM.US,D,20150129,000000,19.6618,19.7681,19.02,19.153,666552.40603511,0
+SQM.US,D,20150130,000000,18.986,19.2318,18.8605,18.908,867637.6970576,0
+SQM.US,D,20150202,000000,19.0798,19.1596,18.8767,19.0712,972613.63860615,0
+SQM.US,D,20150203,000000,19.1748,19.4226,19.0637,19.396,621694.84510908,0
+SQM.US,D,20150204,000000,19.3438,19.3523,18.9622,19.0125,611863.32510995,0
+SQM.US,D,20150205,000000,19.0798,19.4606,18.8425,19.4055,740904.52695852,0
+SQM.US,D,20150206,000000,19.3352,19.47,19.1596,19.2943,318184.98309819,0
+SQM.US,D,20150209,000000,19.3115,19.6124,19.153,19.5156,767149.30240673,0
+SQM.US,D,20150210,000000,19.47,19.6438,19.0712,19.4301,438570.27582506,0
+SQM.US,D,20150211,000000,19.2156,19.5564,19.1662,19.4301,353159.40670163,0
+SQM.US,D,20150212,000000,19.5232,19.9295,19.5232,19.7368,465895.85482187,0
+SQM.US,D,20150213,000000,19.9066,20.3738,19.5886,20.3035,561112.96199007,0
+SQM.US,D,20150217,000000,20.2218,20.6253,20.1449,20.6092,472756.74518449,0
+SQM.US,D,20150218,000000,20.6472,20.6633,20.4355,20.5693,304355.75406696,0
+SQM.US,D,20150219,000000,20.2864,20.9185,20.2304,20.8333,286041.08496755,0
+SQM.US,D,20150220,000000,20.9044,20.912,20.5541,20.5855,176936.81095605,0
+SQM.US,D,20150223,000000,20.5066,20.5142,20.2437,20.4202,350893.51154272,0
+SQM.US,D,20150224,000000,20.5778,20.6728,20.3434,20.4535,203574.51011151,0
+SQM.US,D,20150225,000000,20.499,20.7924,20.3434,20.7373,223459.82062512,0
+SQM.US,D,20150226,000000,20.499,20.6177,20.3594,20.4762,260764.3976881,0
+SQM.US,D,20150227,000000,20.5693,20.5693,20.3594,20.3662,187015.88342488,0
+SQM.US,D,20150302,000000,20.4355,20.4355,19.9541,20.3177,290887.84630002,0
+SQM.US,D,20150303,000000,20.1981,20.4032,20.0462,20.3102,218954.36567642,0
+SQM.US,D,20150304,000000,20.3035,20.4535,19.8517,20.3594,380237.43322874,0
+SQM.US,D,20150305,000000,20.3594,20.5294,20.1052,20.1365,447628.58938688,0
+SQM.US,D,20150306,000000,19.8289,20.088,19.3267,19.5156,629479.58022035,0
+SQM.US,D,20150309,000000,19.5156,19.6912,19.116,19.1662,498486.40081276,0
+SQM.US,D,20150310,000000,18.852,19.3438,18.4724,18.9232,676678.88216836,0
+SQM.US,D,20150311,000000,18.7807,19.2801,18.4856,18.5103,593010.36106577,0
+SQM.US,D,20150312,000000,18.6945,18.795,18.2625,18.2872,783823.80471748,0
+SQM.US,D,20150313,000000,18.3262,18.3262,17.673,17.7641,794801.43998062,0
+SQM.US,D,20150316,000000,17.748,17.8866,17.5658,17.8381,1219961.7458507,0
+SQM.US,D,20150317,000000,17.6294,17.6294,17.4737,17.5116,776123.34278738,0
+SQM.US,D,20150318,000000,17.1547,17.2895,11.8994,14.7786,14378094.993169,0
+SQM.US,D,20150319,000000,14.3105,14.3894,14.0173,14.1587,2110553.3506316,0
+SQM.US,D,20150320,000000,14.1843,15.6663,14.1141,14.9429,3625187.8620321,0
+SQM.US,D,20150323,000000,15.0548,15.5627,14.6999,15.2912,1900556.1706996,0
+SQM.US,D,20150324,000000,15.2542,16.3944,14.8745,15.6747,1834303.7559021,0
+SQM.US,D,20150325,000000,15.6747,15.801,15.2304,15.239,779657.54932301,0
+SQM.US,D,20150326,000000,15.1099,15.2617,14.7616,14.7966,772087.71082374,0
+SQM.US,D,20150327,000000,14.7616,14.8042,14.0894,14.2233,1009341.9977928,0
+SQM.US,D,20150330,000000,14.2328,14.5166,14.0476,14.453,1158128.4059913,0
+SQM.US,D,20150331,000000,14.3343,14.5403,14.2471,14.4616,640276.02814396,0
+SQM.US,D,20150401,000000,14.5584,14.6904,14.4616,14.6039,1080765.6256704,0
+SQM.US,D,20150402,000000,15.1432,15.4099,14.6761,14.9162,1088718.907144,0
+SQM.US,D,20150406,000000,14.9769,15.0928,14.9068,14.9694,791521.10640328,0
+SQM.US,D,20150407,000000,14.9429,15.1659,14.9429,15.0548,322584.04315566,0
+SQM.US,D,20150408,000000,15.1659,15.3748,15.0814,15.2152,958605.32906492,0
+SQM.US,D,20150409,000000,15.183,15.3748,15.1584,15.1745,742339.27786807,0
+SQM.US,D,20150410,000000,15.276,15.2845,14.8574,15.0634,599949.20412099,0
+SQM.US,D,20150413,000000,15.0928,15.9729,15.0548,15.7364,1073700.3728434,0
+SQM.US,D,20150414,000000,15.4365,15.6102,15.1337,15.2152,1134781.5745608,0
+SQM.US,D,20150415,000000,15.3169,16.2281,15.2617,16.006,1002398.9410786,0
+SQM.US,D,20150416,000000,16.1238,17.0835,16.0773,16.7502,1650177.3891769,0
+SQM.US,D,20150417,000000,16.7209,16.7209,16.2026,16.2908,895634.30125954,0
+SQM.US,D,20150420,000000,16.3858,16.3944,15.4772,15.5865,1138560.1733219,0
+SQM.US,D,20150421,000000,15.6491,15.8798,15.5865,15.6491,856453.59250056,0
+SQM.US,D,20150422,000000,15.7364,15.8409,15.634,15.7687,897755.87859567,0
+SQM.US,D,20150423,000000,16.9401,17.375,16.6004,17.2259,5748109.3554162,0
+SQM.US,D,20150424,000000,17.1699,17.4737,17.1699,17.3825,951184.02204747,0
+SQM.US,D,20150427,000000,17.3995,17.542,16.9657,17.1082,1080136.7370558,0
+SQM.US,D,20150428,000000,17.076,17.2496,17.0114,17.1404,824959.65127976,0
+SQM.US,D,20150429,000000,17.036,17.4318,16.9535,17.3588,497147.5106468,0
+SQM.US,D,20150430,000000,17.3663,17.5496,17.2325,17.3806,892779.54724714,0
+SQM.US,D,20150501,000000,17.5828,18.0992,17.3806,17.9084,552933.19634203,0
+SQM.US,D,20150504,000000,17.7726,17.8695,17.2562,17.279,1076835.3351832,0
+SQM.US,D,20150505,000000,17.3978,17.6066,17.0797,17.2325,312082.55136617,0
+SQM.US,D,20150506,000000,17.3588,17.3978,17.1367,17.1926,363488.1384697,0
+SQM.US,D,20150507,000000,17.1282,17.185,16.7314,17.017,590085.02826415,0
+SQM.US,D,20150508,000000,17.2079,17.374,16.8994,17.0721,433571.82276647,0
+SQM.US,D,20150511,000000,17.113,17.2467,16.9449,17.0265,317986.94112242,0
+SQM.US,D,20150512,000000,17.0075,17.017,16.7949,16.9278,232188.41536558,0
+SQM.US,D,20150513,000000,17.0427,17.1053,16.7541,17.036,309320.49785309,0
+SQM.US,D,20150514,000000,17.1215,17.1367,16.9354,16.9866,358569.74493322,0
+SQM.US,D,20150515,000000,16.9781,17.2325,16.8595,17.1053,261869.42977631,0
+SQM.US,D,20150518,000000,17.0797,17.167,16.7779,16.8595,485019.54646059,0
+SQM.US,D,20150519,000000,16.8994,17.0265,16.6031,16.9535,530313.22109922,0
+SQM.US,D,20150520,000000,16.7693,16.8338,16.0848,16.2927,1370326.1693668,0
+SQM.US,D,20150521,000000,16.2681,16.4351,16.1722,16.3336,492248.07857609,0
+SQM.US,D,20150522,000000,16.2036,16.4598,16.1323,16.326,459832.39943615,0
+SQM.US,D,20150526,000000,16.2386,16.2386,15.9215,16.006,456693.2234373,0
+SQM.US,D,20150527,000000,15.9918,16.2036,15.8238,15.8798,367487.95433134,0
+SQM.US,D,20150528,000000,15.8656,15.9491,15.4973,15.521,367893.51901576,0
+SQM.US,D,20150529,000000,15.537,15.7602,15.4432,15.5456,671151.61489788,0
+SQM.US,D,20150601,000000,15.5845,15.5845,15.0766,15.1062,565378.23837243,0
+SQM.US,D,20150602,000000,15.1545,15.314,15.0766,15.1782,417173.31512409,0
+SQM.US,D,20150603,000000,15.1469,15.4668,15.1062,15.3301,400279.70254228,0
+SQM.US,D,20150604,000000,15.2504,15.2504,14.8689,15.1384,601048.96913534,0
+SQM.US,D,20150605,000000,15.1147,15.259,14.9941,15.1782,538229.63305609,0
+SQM.US,D,20150608,000000,15.1384,15.3785,15.0834,15.1232,474656.05200528,0
+SQM.US,D,20150609,000000,15.1469,15.2665,15.0834,15.1062,278631.36551251,0
+SQM.US,D,20150610,000000,15.2722,15.4668,15.1611,15.2428,283018.83800757,0
+SQM.US,D,20150611,000000,15.2191,15.297,15.0682,15.1611,936628.99024335,0
+SQM.US,D,20150612,000000,15.09,15.2665,15.0501,15.1299,749550.95534734,0
+SQM.US,D,20150615,000000,15.0682,15.1707,14.9181,15.0501,217352.12181927,0
+SQM.US,D,20150616,000000,15.0435,15.2277,15.0026,15.1232,190968.29562211,0
+SQM.US,D,20150617,000000,15.1147,15.1147,14.8451,15.0369,1039145.2083163,0
+SQM.US,D,20150618,000000,13.7685,13.9042,12.8288,13.0451,3904177.3885645,0
+SQM.US,D,20150619,000000,12.8923,13.3727,12.8677,13.0756,1187270.0720426,0
+SQM.US,D,20150622,000000,13.2227,13.612,13.2141,13.3803,1098073.2302547,0
+SQM.US,D,20150623,000000,13.3727,13.4117,13.0139,13.2911,1004454.1532846,0
+SQM.US,D,20150624,000000,13.2454,13.2454,12.8923,12.9579,929212.95029972,0
+SQM.US,D,20150625,000000,12.9256,13.2606,12.8923,13.1886,1139907.4908059,0
+SQM.US,D,20150626,000000,13.2066,13.2066,12.8839,13.0215,958108.11729596,0
+SQM.US,D,20150629,000000,13.0394,13.0394,12.3446,12.3779,660599.55919968,0
+SQM.US,D,20150630,000000,12.4718,12.8923,12.4718,12.7529,1128713.905516,0
+SQM.US,D,20150701,000000,12.7823,12.8534,12.4652,12.5203,497397.16994604,0
+SQM.US,D,20150702,000000,12.7823,13.0139,12.6721,12.8449,822673.74124032,0
+SQM.US,D,20150706,000000,12.6958,12.6958,12.1225,12.168,480815.3681346,0
+SQM.US,D,20150707,000000,12.1225,12.1225,11.3516,11.5994,775053.07338642,0
+SQM.US,D,20150708,000000,11.3516,11.4381,10.9663,11.3023,938133.26652736,0
+SQM.US,D,20150709,000000,11.5397,11.5814,11.1656,11.1817,1097817.2504668,0
+SQM.US,D,20150710,000000,11.2709,11.4704,11.2073,11.4219,583961.52823684,0
+SQM.US,D,20150713,000000,11.5225,11.5652,11.3194,11.4219,692386.34972508,0
+SQM.US,D,20150714,000000,11.4532,11.7875,11.3963,11.4865,707553.41550752,0
+SQM.US,D,20150715,000000,11.4532,11.5311,11.2482,11.3754,480130.64853753,0
+SQM.US,D,20150716,000000,11.4799,11.5994,11.3896,11.4304,424529.31042612,0
+SQM.US,D,20150717,000000,11.4446,11.4617,11.3023,11.3754,655700.12712898,0
+SQM.US,D,20150720,000000,11.382,11.4143,11.1438,11.1656,544636.50165511,0
+SQM.US,D,20150721,000000,11.2244,11.4865,11.1523,11.2482,433697.17912348,0
+SQM.US,D,20150722,000000,11.1209,11.1209,10.7375,10.7621,675802.44108412,0
+SQM.US,D,20150723,000000,10.8485,10.9443,10.6881,10.7214,546523.16749871,0
+SQM.US,D,20150724,000000,10.6406,10.7138,10.2913,10.3957,755582.80829012,0
+SQM.US,D,20150727,000000,10.2913,10.4043,10.0682,10.3644,881471.13974788,0
+SQM.US,D,20150728,000000,10.3805,10.7441,10.2847,10.6739,1458022.9485297,0
+SQM.US,D,20150729,000000,10.6473,10.7783,10.4356,10.6473,1105860.0721954,0
+SQM.US,D,20150730,000000,10.6653,10.7621,10.5552,10.6178,1043543.214959,0
+SQM.US,D,20150731,000000,10.6568,10.9529,10.6568,10.7535,676305.97334165,0
+SQM.US,D,20150803,000000,10.7441,10.8808,10.5941,10.8096,600121.96414239,0
+SQM.US,D,20150804,000000,10.7878,11.0251,10.7535,10.8808,504183.26786036,0
+SQM.US,D,20150805,000000,10.9928,11.4446,10.8238,11.0089,1079224.4798696,0
+SQM.US,D,20150806,000000,10.9595,11.0954,10.7441,10.9833,456661.62099435,0
+SQM.US,D,20150807,000000,10.9359,11.1817,10.7697,10.9046,1264538.0450346,0
+SQM.US,D,20150810,000000,10.9663,11.6203,10.8096,11.5737,502170.19224499,0
+SQM.US,D,20150811,000000,11.3346,11.4304,11.0726,11.1656,569931.09698554,0
+SQM.US,D,20150812,000000,11.0726,11.2558,11.0251,11.2396,223383.97476205,0
+SQM.US,D,20150813,000000,11.2482,11.2482,11.0631,11.1039,1034242.6160012,0
+SQM.US,D,20150814,000000,11.0802,11.2073,11.0631,11.1438,448777.86489519,0
+SQM.US,D,20150817,000000,11.1361,11.3109,11.0954,11.3023,326528.02803477,0
+SQM.US,D,20150818,000000,11.2709,11.3678,11.1124,11.3279,420631.67579665,0
+SQM.US,D,20150819,000000,11.2558,11.3963,11.1732,11.2786,629694.47683235,0
+SQM.US,D,20150820,000000,11.2073,11.3109,11.1581,11.2073,695526.57913872,0
+SQM.US,D,20150821,000000,11.0545,11.2937,11.0545,11.1523,982483.0815368,0
+SQM.US,D,20150824,000000,10.5248,11.1523,10.3805,11.1124,2976654.1155475,0
+SQM.US,D,20150825,000000,11.7,11.7142,11.2786,11.3422,775811.53201702,0
+SQM.US,D,20150826,000000,11.5397,11.9782,11.4704,11.7875,1100455.0010377,0
+SQM.US,D,20150827,000000,11.8909,12.3779,11.8842,12.2952,1024068.7362036,0
+SQM.US,D,20150828,000000,12.0265,12.4652,11.8842,12.3275,514862.78674508,0
+SQM.US,D,20150831,000000,12.281,12.6873,12.1528,12.4803,1595594.7031429,0
+SQM.US,D,20150901,000000,12.2098,12.4243,12.1528,12.2743,795158.54758585,0
+SQM.US,D,20150902,000000,12.448,12.448,11.9555,12.3855,675301.01565611,0
+SQM.US,D,20150903,000000,12.448,13.0139,12.3693,12.974,961503.27308266,0
+SQM.US,D,20150904,000000,12.8449,13.3062,12.7899,13.1639,1150332.0833177,0
+SQM.US,D,20150908,000000,13.4202,13.46,13.0064,13.1316,671782.61034194,0
+SQM.US,D,20150909,000000,13.4505,13.8255,13.2389,13.3147,781586.35175721,0
+SQM.US,D,20150910,000000,13.2911,13.5312,13.1391,13.3556,940377.03997621,0
+SQM.US,D,20150911,000000,13.2825,13.46,13.1734,13.2531,537851.45715554,0
+SQM.US,D,20150914,000000,13.2312,13.3556,13.1562,13.3062,552676.16313944,0
+SQM.US,D,20150915,000000,13.3147,13.5625,13.1886,13.3889,452795.58880783,0
+SQM.US,D,20150916,000000,13.4676,13.8825,13.2454,13.8587,1050453.6158155,0
+SQM.US,D,20150917,000000,13.722,13.984,13.6272,13.778,481032.37157612,0
+SQM.US,D,20150918,000000,13.6508,13.7382,12.9882,13.0537,582076.96922275,0
+SQM.US,D,20150921,000000,13.1734,13.2066,12.8382,12.8534,774427.34501618,0
+SQM.US,D,20150922,000000,12.6721,12.6721,12.0978,12.5051,628060.63053227,0
+SQM.US,D,20150923,000000,12.5203,12.5203,12.0731,12.1396,663492.2361436,0
+SQM.US,D,20150924,000000,11.9383,12.5203,11.8357,12.4652,843791.54702865,0
+SQM.US,D,20150925,000000,12.5278,12.6408,12.3931,12.4167,600171.47463634,0
+SQM.US,D,20150928,000000,12.3608,12.448,11.5814,11.6203,855387.53675867,0
+SQM.US,D,20150929,000000,11.6127,11.8975,11.3754,11.5737,1181618.5018299,0
+SQM.US,D,20150930,000000,11.6203,11.7694,11.3422,11.5737,970167.60952248,0
+SQM.US,D,20151001,000000,11.6354,12.0731,11.5814,11.9232,747166.02432001,0
+SQM.US,D,20151002,000000,11.8357,12.5981,11.5994,12.5857,505563.24120215,0
+SQM.US,D,20151005,000000,12.7433,13.2066,12.7348,13.0832,773714.18322047,0
+SQM.US,D,20151006,000000,13.0756,13.46,13.0756,13.2389,594015.31875132,0
+SQM.US,D,20151007,000000,13.3147,13.6982,13.0832,13.2531,794779.31827055,0
+SQM.US,D,20151008,000000,13.2312,13.6888,13.2141,13.5312,1315799.3143154,0
+SQM.US,D,20151009,000000,13.722,14.1131,13.722,13.967,657462.49003035,0
+SQM.US,D,20151012,000000,13.9936,14.0476,13.612,13.8417,471756.00115801,0
+SQM.US,D,20151013,000000,13.7297,13.7847,13.4287,13.5474,661980.58595623,0
+SQM.US,D,20151014,000000,13.5474,14.0543,13.5398,14.0249,818023.96846885,0
+SQM.US,D,20151015,000000,14.136,14.2623,13.778,13.9936,504436.08740389,0
+SQM.US,D,20151016,000000,14.0088,14.0088,13.3319,13.4676,651551.77978551,0
+SQM.US,D,20151019,000000,13.3803,13.4979,13.1886,13.4202,537267.86537589,0
+SQM.US,D,20151020,000000,13.4117,13.6727,13.3461,13.5312,596674.13761746,0
+SQM.US,D,20151021,000000,13.5312,13.7135,13.3727,13.4439,615373.30310599,0
+SQM.US,D,20151022,000000,13.5312,14.5669,13.4979,14.2698,2145380.296168,0
+SQM.US,D,20151023,000000,14.3438,15.0501,14.3011,15.0187,638612.68623047,0
+SQM.US,D,20151026,000000,14.7491,15.7515,14.733,15.632,1246947.0718786,0
+SQM.US,D,20151027,000000,15.537,15.8,14.9551,15.2362,1004092.8320203,0
+SQM.US,D,20151028,000000,15.2191,15.9643,15.0976,15.3207,826945.33811125,0
+SQM.US,D,20151029,000000,15.1707,15.3785,15.0682,15.1232,842901.41155246,0
+SQM.US,D,20151030,000000,15.0102,15.4583,14.6771,15.425,713366.15817923,0
+SQM.US,D,20151102,000000,15.4517,15.7212,15.2115,15.576,1151087.3817039,0
+SQM.US,D,20151103,000000,15.5286,15.8,15.2277,15.2362,728445.79053619,0
+SQM.US,D,20151104,000000,15.4583,15.7051,15.1782,15.259,536280.81574134,0
+SQM.US,D,20151105,000000,15.2428,15.4517,15.1384,15.3643,473275.02524873,0
+SQM.US,D,20151106,000000,15.2362,15.5039,15.0102,15.3472,318867.59586573,0
+SQM.US,D,20151109,000000,15.2808,15.3472,15.0026,15.0834,473991.34728873,0
+SQM.US,D,20151110,000000,15.0587,15.1867,14.7016,14.9637,350526.9232046,0
+SQM.US,D,20151111,000000,15.0026,15.0102,14.7236,14.8594,443121.02760865,0
+SQM.US,D,20151112,000000,14.6694,15.2808,14.5327,14.8783,866017.54514945,0
+SQM.US,D,20151113,000000,15.6017,15.8731,15.5125,15.7051,1313664.0425873,0
+SQM.US,D,20151116,000000,15.6405,15.7288,15.2665,15.5845,828574.97075228,0
+SQM.US,D,20151117,000000,15.371,15.5542,14.7103,14.7178,1680398.8053619,0
+SQM.US,D,20151118,000000,14.5669,14.7103,14.1131,14.191,998189.49567877,0
+SQM.US,D,20151119,000000,14.3989,14.5669,14.1046,14.3011,600671.84664958,0
+SQM.US,D,20151120,000000,14.3191,14.4853,14.0885,14.2148,376286.07444628,0
+SQM.US,D,20151123,000000,14.1663,14.3828,13.967,14.1843,544636.50165511,0
+SQM.US,D,20151124,000000,14.1131,14.2233,13.9936,14.0808,460460.23463593,0
+SQM.US,D,20151125,000000,14.0306,14.2936,13.8967,14.0543,428043.50208122,0
+SQM.US,D,20151127,000000,14.0031,14.1663,13.612,13.8255,387968.44418701,0
+SQM.US,D,20151130,000000,13.8322,14.0808,13.2227,13.3642,894159.52058893,0
+SQM.US,D,20151201,000000,13.3289,13.4979,12.9589,12.9674,708512.0229434,0
+SQM.US,D,20151202,000000,12.8753,12.974,12.5971,12.806,641965.70542657,0
+SQM.US,D,20151203,000000,12.8753,13.2635,12.8677,13.2579,512264.01252052,0
+SQM.US,D,20151204,000000,13.2635,13.5807,13.0708,13.3708,599581.56236809,0
+SQM.US,D,20151207,000000,13.2968,13.313,12.693,12.7651,247051.044281,0
+SQM.US,D,20151208,000000,12.8534,12.8534,12.3626,12.5079,338848.76712293,0
+SQM.US,D,20151209,000000,12.6113,13.0158,12.6113,12.7576,246680.24228381,0
+SQM.US,D,20151210,000000,12.8136,12.9436,12.3712,12.4045,552920.55536486,0
+SQM.US,D,20151211,000000,12.1833,12.3712,12.114,12.1833,271125.78531389,0
+SQM.US,D,20151214,000000,12.1519,12.1747,11.8453,11.943,308222.83966824,0
+SQM.US,D,20151215,000000,12.0077,12.3466,11.9744,12.2098,286141.1593702,0
+SQM.US,D,20151216,000000,12.2877,13.3442,12.2013,13.2702,536789.61507271,0
+SQM.US,D,20151217,000000,13.4031,13.5474,12.7025,12.7974,819455.5591341,0
+SQM.US,D,20151218,000000,13.7097,14.565,13.572,13.815,2021216.40468,0
+SQM.US,D,20151221,000000,13.8625,14.1996,13.8625,14.0799,564713.53365588,0
+SQM.US,D,20151222,000000,14.2081,14.5061,13.8777,14.4663,856056.45513426,0
+SQM.US,D,20151223,000000,14.6039,15.2561,14.6039,15.1839,727139.55622794,0
+SQM.US,D,20151224,000000,15.1839,15.3452,15.0454,15.1839,250879.15353599,0
+SQM.US,D,20151228,000000,15.0387,15.4517,14.79,15.3994,651062.99533469,0
+SQM.US,D,20151229,000000,15.5552,15.8532,15.0719,15.3368,1857379.859738,0
+SQM.US,D,20151230,000000,15.2712,15.5617,15.1517,15.4668,595376.33062733,0
+SQM.US,D,20151231,000000,15.3634,15.5865,15.0719,15.3197,586253.75876487,0
+SQM.US,D,20160104,000000,14.9571,15.3122,14.8137,15.1014,743906.75903797,0
+SQM.US,D,20160105,000000,15.1099,15.2855,14.7168,14.7558,608198.49514349,0
+SQM.US,D,20160106,000000,14.4891,14.8783,14.3932,14.4663,536242.89280982,0
+SQM.US,D,20160107,000000,14.0145,14.1843,13.6745,13.7809,706491.57342467,0
+SQM.US,D,20160108,000000,13.8853,13.9574,13.4097,13.443,371533.06702786,0
+SQM.US,D,20160111,000000,13.4362,13.4362,12.8374,12.9018,463163.2969222,0
+SQM.US,D,20160112,000000,13.0566,13.3527,12.7206,13.2579,779039.19485612,0
+SQM.US,D,20160113,000000,13.3784,13.6917,13.1592,13.1847,331613.91451883,0
+SQM.US,D,20160114,000000,13.1676,13.2265,12.9674,13.2027,647374.9902434,0
+SQM.US,D,20160115,000000,12.8619,13.2579,12.7832,13.2427,614624.32520829,0
+SQM.US,D,20160119,000000,13.4268,13.4268,13.0708,13.313,699716.00965801,0
+SQM.US,D,20160120,000000,13.0955,13.2502,12.3038,13.1097,595026.59692545,0
+SQM.US,D,20160121,000000,12.9674,13.1269,12.412,12.451,1279118.3587931,0
+SQM.US,D,20160122,000000,12.9826,13.2579,12.6692,13.2265,945906.41407623,0
+SQM.US,D,20160125,000000,12.9018,13.0566,12.242,12.2753,487369.71480068,0
+SQM.US,D,20160126,000000,12.281,12.412,12.0077,12.2345,655692.75322562,0
+SQM.US,D,20160127,000000,12.242,12.5553,12.0712,12.2678,286026.33716084,0
+SQM.US,D,20160128,000000,12.2877,12.581,12.0712,12.5401,376179.67955504,0
+SQM.US,D,20160129,000000,12.6522,13.086,12.581,13.0784,322973.80661861,0
+SQM.US,D,20160201,000000,12.9189,13.143,12.5156,13.0642,310861.64365386,0
+SQM.US,D,20160202,000000,12.974,13.0233,12.3285,12.3466,480207.54781536,0
+SQM.US,D,20160203,000000,12.6113,12.8923,12.3626,12.8839,474140.93218534,0
+SQM.US,D,20160204,000000,12.9114,13.313,12.7576,13.143,947396.99596831,0
+SQM.US,D,20160205,000000,13.1192,13.2579,12.8222,12.8923,367443.71091123,0
+SQM.US,D,20160208,000000,12.693,12.7576,12.2962,12.6379,442871.36830941,0
+SQM.US,D,20160209,000000,12.412,12.524,12.1918,12.3208,453359.16570695,0
+SQM.US,D,20160210,000000,12.3208,12.9436,12.2013,12.3285,327871.13185979,0
+SQM.US,D,20160211,000000,12.1453,12.4681,12.0959,12.3873,221220.26083531,0
+SQM.US,D,20160212,000000,12.6199,12.7509,12.3466,12.693,224622.79052536,0
+SQM.US,D,20160216,000000,12.8923,13.086,12.7025,12.9826,284896.0231183,0
+SQM.US,D,20160217,000000,13.0566,13.9537,13.0566,13.9253,604584.22908575,0
+SQM.US,D,20160218,000000,14.1217,14.136,13.5227,13.7809,515665.4887958,0
+SQM.US,D,20160219,000000,13.6527,13.8625,13.443,13.8217,513736.6863616,0
+SQM.US,D,20160222,000000,14.096,14.4094,13.9907,14.2869,609108.64550022,0
+SQM.US,D,20160223,000000,14.1122,14.191,13.8702,13.965,318389.34556255,0
+SQM.US,D,20160224,000000,13.6679,14.248,13.5132,14.1996,410810.68994517,0
+SQM.US,D,20160225,000000,14.248,14.321,13.9253,14.303,305775.7571698,0
+SQM.US,D,20160226,000000,14.4491,14.6685,14.321,14.4663,313712.1840072,0
+SQM.US,D,20160229,000000,14.4416,14.6685,14.248,14.2575,552679.32338373,0
+SQM.US,D,20160301,000000,14.5061,15.0217,14.4094,14.9324,536393.53112118,0
+SQM.US,D,20160302,000000,14.7482,15.1659,14.7084,14.7804,722408.67051958,0
+SQM.US,D,20160303,000000,14.7321,14.8783,14.4094,14.7482,624194.59834576,0
+SQM.US,D,20160304,000000,14.7634,15.5779,14.7084,14.9827,1144968.0953356,0
+SQM.US,D,20160307,000000,14.9752,15.933,14.9476,15.4745,806485.91655087,0
+SQM.US,D,20160308,000000,15.3122,15.3122,14.5564,14.8849,1034947.3504789,0
+SQM.US,D,20160309,000000,15.0624,15.2076,14.6267,15.2076,606959.67938019,0
+SQM.US,D,20160310,000000,15.2495,15.8703,15.2419,15.764,869789.82342191,0
+SQM.US,D,20160311,000000,15.8285,16.1893,15.6757,15.9558,895852.35811584,0
+SQM.US,D,20160314,000000,15.8039,16.1978,15.4829,16.045,734653.56374468,0
+SQM.US,D,20160315,000000,15.8845,16.0535,15.7555,15.9558,384353.1247145,0
+SQM.US,D,20160316,000000,15.8446,16.1978,15.709,16.1578,481085.04231437,0
+SQM.US,D,20160317,000000,16.1578,16.7541,16.1161,16.5529,765001.38970147,0
+SQM.US,D,20160318,000000,16.6563,16.8765,16.4561,16.5937,1337003.5001144,0
+SQM.US,D,20160321,000000,16.569,17.035,16.5215,17.0209,1189728.7421033,0
+SQM.US,D,20160322,000000,16.8034,17.148,16.8034,17.0845,999727.48123526,0
+SQM.US,D,20160323,000000,16.9145,17.0303,16.7162,16.8842,1239741.7148879,0
+SQM.US,D,20160324,000000,16.6809,16.7314,16.4057,16.4968,444645.3187732,0
+SQM.US,D,20160328,000000,16.5937,16.6411,16.4304,16.4968,372157.74198334,0
+SQM.US,D,20160329,000000,16.4816,16.8034,16.2633,16.738,905943.01814708,0
+SQM.US,D,20160330,000000,16.8424,17.0845,16.7076,16.8196,503723.97902295,0
+SQM.US,D,20160331,000000,16.8614,16.9885,16.4968,16.5604,472779.92030932,0
+SQM.US,D,20160401,000000,16.3288,16.5604,16.0383,16.5357,583291.55644647,0
+SQM.US,D,20160404,000000,16.5357,16.6648,16.0383,16.1161,426813.11363603,0
+SQM.US,D,20160405,000000,15.9273,16.3288,15.8779,16.1086,419896.39229088,0
+SQM.US,D,20160406,000000,16.0535,16.1816,15.7963,16.0212,472342.75318196,0
+SQM.US,D,20160407,000000,15.8845,16.045,15.7468,15.9804,375815.19804645,0
+SQM.US,D,20160408,000000,16.1513,16.2956,15.836,15.9396,412257.02841714,0
+SQM.US,D,20160411,000000,16.063,16.4654,15.9188,16.3601,648151.356925,0
+SQM.US,D,20160412,000000,16.4142,17.2458,16.3601,17.2297,1605391.4604549,0
+SQM.US,D,20160413,000000,17.3018,17.5183,16.9562,17.0769,799028.79343144,0
+SQM.US,D,20160414,000000,17.2297,17.2297,16.5852,17.0027,685080.91833176,0
+SQM.US,D,20160415,000000,16.998,16.998,16.6809,16.8765,621180.7787039,0
+SQM.US,D,20160418,000000,16.811,17.4737,16.6809,17.3901,939293.07618331,0
+SQM.US,D,20160419,000000,17.4651,18.722,17.4073,18.6972,1291018.7853902,0
+SQM.US,D,20160420,000000,18.7372,18.9982,18.3659,18.8264,986837.89817415,0
+SQM.US,D,20160421,000000,18.8672,19.058,17.9483,18.0688,1002726.5530704,0
+SQM.US,D,20160422,000000,18.0688,18.5027,17.4073,17.4955,1652173.610156,0
+SQM.US,D,20160425,000000,17.3901,17.487,16.738,16.8927,1292005.8350247,0
+SQM.US,D,20160426,000000,16.9562,17.0958,16.5937,17.0303,788503.07310236,0
+SQM.US,D,20160427,000000,16.9089,17.28,16.8946,17.1965,715730.02091126,0
+SQM.US,D,20160428,000000,17.0437,17.4291,16.9325,17.0588,803511.07325532,0
+SQM.US,D,20160429,000000,17.0588,17.3711,16.9772,17.1319,574383.88119601,0
+SQM.US,D,20160502,000000,17.2724,17.2724,16.942,17.1556,446306.55385716,0
+SQM.US,D,20160503,000000,16.9259,17.1319,16.7057,17.1167,708004.27702682,0
+SQM.US,D,20160504,000000,17.0265,17.2562,16.7779,17.1167,380897.92428622,0
+SQM.US,D,20160505,000000,17.2467,17.5942,17.2012,17.3208,782913.65436076,0
+SQM.US,D,20160506,000000,17.2885,17.4622,17.243,17.4385,630792.1350172,0
+SQM.US,D,20160509,000000,17.3767,17.3767,16.4674,16.4845,657519.37442765,0
+SQM.US,D,20160510,000000,16.6449,16.9021,16.005,16.8717,656809.37287623,0
+SQM.US,D,20160511,000000,16.9259,17.5847,16.606,17.5268,1200546.2583222,0
+SQM.US,D,20160512,000000,17.748,18.0053,17.3293,17.5097,890849.69139818,0
+SQM.US,D,20160513,000000,17.4215,17.5506,17.1167,17.2885,749817.46928281,0
+SQM.US,D,20160516,000000,17.4547,17.7166,17.3767,17.5668,1124582.4128089,0
+SQM.US,D,20160517,000000,17.6008,17.7233,17.2648,17.3939,809592.43669204,0
+SQM.US,D,20160518,000000,17.2724,17.3939,16.4749,16.5472,809237.43591633,0
+SQM.US,D,20160519,000000,16.5889,17.4708,16.3734,17.3455,1159736.9703371,0
+SQM.US,D,20160520,000000,17.4945,18.9005,17.4547,18.721,2362068.7666854,0
+SQM.US,D,20160523,000000,18.6963,19.0485,18.6537,18.8435,1318452.8661077,0
+SQM.US,D,20160524,000000,18.7932,18.7932,18.1202,18.1438,1814619.6476085,0
+SQM.US,D,20160525,000000,18.3319,18.5644,18.1277,18.3166,858777.42547153,0
+SQM.US,D,20160526,000000,18.5046,18.571,18.0936,18.1942,708094.87069658,0
+SQM.US,D,20160527,000000,18.2578,18.2824,18.0536,18.1354,603748.87117732,0
+SQM.US,D,20160531,000000,18.2663,18.3319,18.0129,18.0622,1040527.2884876,0
+SQM.US,D,20160601,000000,17.8903,17.9721,17.206,17.8648,2360243.1988982,0
+SQM.US,D,20160602,000000,17.748,18.5387,17.748,18.4315,1087864.5877698,0
+SQM.US,D,20160603,000000,18.5387,18.8026,18.5131,18.7429,723949.81632037,0
+SQM.US,D,20160606,000000,19.2061,20.0861,18.9099,19.9389,1613872.5027256,0
+SQM.US,D,20160607,000000,20.0016,20.3738,19.8962,20.1289,947543.4206206,0
+SQM.US,D,20160608,000000,20.3254,20.462,19.7454,20.0359,930122.04724168,0
+SQM.US,D,20160609,000000,19.8079,19.8868,19.5678,19.6409,350129.7858383,0
+SQM.US,D,20160610,000000,19.525,19.7519,19.4016,19.6161,359361.91283629,0
+SQM.US,D,20160613,000000,19.1805,19.5593,18.983,19.1567,863060.60990489,0
+SQM.US,D,20160614,000000,19.1226,19.6761,19.0342,19.3865,726492.75956239,0
+SQM.US,D,20160615,000000,19.6161,20.052,19.6124,19.6675,793879.70206148,0
+SQM.US,D,20160616,000000,19.6409,19.6409,19.0257,19.6076,459497.41354098,0
+SQM.US,D,20160617,000000,19.6589,19.9134,19.525,19.7377,876128.22006123,0
+SQM.US,D,20160620,000000,20.1592,20.1848,19.5678,19.7302,769794.42688095,0
+SQM.US,D,20160621,000000,19.7377,19.8564,19.6371,19.8079,832995.09910503,0
+SQM.US,D,20160622,000000,19.8962,20.0102,19.6076,19.6409,521601.480995,0
+SQM.US,D,20160623,000000,19.9941,20.536,19.7795,20.4649,933511.93595454,0
+SQM.US,D,20160624,000000,19.9854,19.9854,19.4188,19.7377,797910.0669513,0
+SQM.US,D,20160627,000000,19.3865,19.4681,19.0342,19.0712,1199267.4127979,0
+SQM.US,D,20160628,000000,19.4368,19.9466,19.4368,19.9295,578146.67873558,0
+SQM.US,D,20160629,000000,20.1507,20.4573,20.1032,20.3974,858601.50520583,0
+SQM.US,D,20160630,000000,20.3974,20.5532,20.0604,20.3349,1101931.8885378,0
+SQM.US,D,20160701,000000,20.4649,20.9965,20.3974,20.7924,836941.19081367,0
+SQM.US,D,20160705,000000,21.1788,21.6524,20.9651,21.1066,1420550.8785191,0
+SQM.US,D,20160706,000000,20.9158,21.063,20.7022,20.76,797537.15812459,0
+SQM.US,D,20160707,000000,20.8902,21.1465,20.8902,20.9557,911211.14538543,0
+SQM.US,D,20160708,000000,21.3031,21.3031,20.8807,21.006,704238.31924294,0
+SQM.US,D,20160711,000000,20.9822,21.2452,20.9178,21.0544,547968.45255592,0
+SQM.US,D,20160712,000000,21.3363,21.6553,21.175,21.5518,683153.16931233,0
+SQM.US,D,20160713,000000,20.9329,21.1788,20.481,20.9405,1455386.2513736,0
+SQM.US,D,20160714,000000,20.9557,21.2709,20.9405,21.1551,832797.05712927,0
+SQM.US,D,20160715,000000,21.3031,21.4588,21.0316,21.0715,489438.62139859,0
+SQM.US,D,20160718,000000,21.0393,21.0393,20.744,20.7677,369456.7865266,0
+SQM.US,D,20160719,000000,20.667,20.8,20.3738,20.3899,416353.75843713,0
+SQM.US,D,20160720,000000,20.3425,20.7924,20.2332,20.6111,419884.80472847,0
+SQM.US,D,20160721,000000,20.7535,20.8171,20.1848,20.35,668980.52706779,0
+SQM.US,D,20160722,000000,20.2911,20.6433,20.2332,20.5029,455681.94526317,0
+SQM.US,D,20160725,000000,20.4478,20.4953,20.1184,20.4573,343186.72912404,0
+SQM.US,D,20160726,000000,20.4953,20.6273,20.2294,20.3082,442147.67236605,0
+SQM.US,D,20160727,000000,20.3662,20.5199,20.2181,20.4221,467829.9243299,0
+SQM.US,D,20160728,000000,20.3167,20.6765,20.1507,20.5123,864475.3459339,0
+SQM.US,D,20160729,000000,20.5607,20.6357,20.2389,20.3822,467092.5339946,0
+SQM.US,D,20160801,000000,20.481,20.4877,20.1194,20.2095,355516.94894508,0
+SQM.US,D,20160802,000000,20.2181,20.3604,20.0102,20.1507,658990.99485396,0
+SQM.US,D,20160803,000000,20.1365,20.1677,19.9295,20.1032,238026.43999164,0
+SQM.US,D,20160804,000000,20.1592,20.2332,19.8868,20.1449,307869.94572207,0
+SQM.US,D,20160805,000000,20.2655,20.4573,20.1003,20.1289,604781.21764675,0
+SQM.US,D,20160808,000000,20.1848,20.3007,20.0491,20.1772,661710.91177647,0
+SQM.US,D,20160809,000000,20.2247,20.3167,20.1507,20.1848,539971.98107693,0
+SQM.US,D,20160810,000000,20.3822,20.3822,20.0861,20.1934,856553.66690322,0
+SQM.US,D,20160811,000000,20.1934,20.2836,20.0861,20.2332,611646.32166842,0
+SQM.US,D,20160812,000000,20.2332,20.2655,20.0604,20.1677,486008.70292465,0
+SQM.US,D,20160815,000000,20.1677,20.726,20.1677,20.7079,509238.60531624,0
+SQM.US,D,20160816,000000,20.8085,20.9329,20.4573,20.4735,403463.12196127,0
+SQM.US,D,20160817,000000,20.3974,20.3974,19.9219,20.0272,397615.61660231,0
+SQM.US,D,20160818,000000,20.1507,20.3254,20.052,20.2655,633762.7646537,0
+SQM.US,D,20160819,000000,20.1934,20.5276,20.1934,20.4136,632635.61085544,0
+SQM.US,D,20160822,000000,20.2911,20.6765,20.1592,20.6765,453761.57014708,0
+SQM.US,D,20160823,000000,20.8646,20.8646,20.5607,20.6595,403395.70341632,0
+SQM.US,D,20160824,000000,20.6595,20.7677,20.4136,20.5029,376597.88521663,0
+SQM.US,D,20160825,000000,20.7079,22.3948,20.6595,21.5158,2586817.9669826,0
+SQM.US,D,20160826,000000,21.7948,21.9354,21.3667,21.4436,849469.45261047,0
+SQM.US,D,20160829,000000,21.4749,21.5661,21.0316,21.0316,545114.75195829,0
+SQM.US,D,20160830,000000,21.9449,21.9449,21.0458,21.5736,1042435.0226265,0
+SQM.US,D,20160831,000000,21.3667,21.3667,20.6196,20.9746,1039475.9805524,0
+SQM.US,D,20160901,000000,20.8342,21.754,20.7829,21.7379,917631.70837639,0
+SQM.US,D,20160902,000000,21.9354,22.8229,21.9354,22.8153,1131324.267303,0
+SQM.US,D,20160906,000000,23.2188,23.2434,22.4955,22.5372,596235.91707534,0
+SQM.US,D,20160907,000000,22.5372,22.9796,22.5372,22.7308,727307.04917553,0
+SQM.US,D,20160908,000000,22.7308,22.8817,22.1983,22.5372,906660.39360184,0
+SQM.US,D,20160909,000000,22.3787,22.3787,21.6297,21.7882,1107645.6102217,0
+SQM.US,D,20160912,000000,21.4749,21.9534,21.417,21.829,380039.39125297,0
+SQM.US,D,20160913,000000,21.6392,21.6476,21.3828,21.4921,461331.40864634,0
+SQM.US,D,20160914,000000,22.2552,22.2552,21.098,21.211,602184.55025172,0
+SQM.US,D,20160915,000000,21.2016,21.4208,20.9822,21.0458,592522.63002971,0
+SQM.US,D,20160916,000000,20.8494,20.9898,20.5532,20.7677,412481.40576203,0
+SQM.US,D,20160919,000000,20.9651,21.172,20.7753,20.7924,187675.32106761,0
+SQM.US,D,20160920,000000,20.8646,20.8958,20.3594,20.3822,471706.49066407,0
+SQM.US,D,20160921,000000,20.4573,21.1293,20.4392,21.1123,820419.43364381,0
+SQM.US,D,20160922,000000,21.211,21.4796,20.8427,20.9822,503182.52383388,0
+SQM.US,D,20160923,000000,20.8494,20.9557,20.5997,20.6595,377188.85089964,0
+SQM.US,D,20160926,000000,21.2016,21.9686,21.2016,21.3828,806707.13365147,0
+SQM.US,D,20160927,000000,21.3753,21.4826,21.1551,21.4093,611150.16331424,0
+SQM.US,D,20160928,000000,21.5661,22.3283,21.3079,22.2885,739275.94773227,0
+SQM.US,D,20160929,000000,22.3235,22.3787,21.5252,21.6971,557940.07671874,0
+SQM.US,D,20160930,000000,21.7455,22.2324,21.5347,22.1252,976805.17595497,0
+SQM.US,D,20161003,000000,22.1252,22.8723,21.905,22.8552,865944.85953069,0
+SQM.US,D,20161004,000000,22.9074,22.9074,22.1367,22.5372,1085132.0298701,0
+SQM.US,D,20161005,000000,22.8817,22.8817,22.5447,22.8229,444087.00894789,0
+SQM.US,D,20161006,000000,22.7176,22.7897,22.6103,22.7176,223809.554327,0
+SQM.US,D,20161007,000000,22.6928,22.7393,22.3378,22.4803,328562.17194544,0
+SQM.US,D,20161010,000000,22.5523,22.8998,22.5523,22.8315,279086.44069088,0
+SQM.US,D,20161011,000000,22.6757,22.7992,22.3787,22.6103,240138.53659491,0
+SQM.US,D,20161012,000000,22.6691,22.708,22.411,22.5201,275042.38140911,0
+SQM.US,D,20161013,000000,22.2799,22.4545,21.6126,22.0759,511984.85760787,0
+SQM.US,D,20161014,000000,22.1479,22.3417,22.0691,22.1337,248948.24427225,0
+SQM.US,D,20161017,000000,22.445,22.445,21.7948,22.0094,273627.64538009,0
+SQM.US,D,20161018,000000,22.298,22.7745,22.165,22.652,547397.50175343,0
+SQM.US,D,20161019,000000,23.0298,23.9269,22.989,23.5302,1097632.9028831,0
+SQM.US,D,20161020,000000,23.9355,24.0988,23.6725,23.9355,610177.8614864,0
+SQM.US,D,20161021,000000,23.984,24.1699,23.6992,24.149,627071.47406821,0
+SQM.US,D,20161024,000000,24.6408,24.6408,24.0057,24.1728,402783.66943803,0
+SQM.US,D,20161025,000000,24.2478,24.6028,24.149,24.2061,670785.02655975,0
+SQM.US,D,20161026,000000,24.2382,24.2649,23.8928,24.0741,726470.63785234,0
+SQM.US,D,20161027,000000,24.1965,24.3873,23.9763,24.3219,594676.86322356,0
+SQM.US,D,20161028,000000,24.3533,24.7243,24.2193,24.4273,890601.0855137,0
+SQM.US,D,20161031,000000,24.4273,24.5088,23.6147,24.0675,7719489.7609922,0
+SQM.US,D,20161101,000000,24.0247,24.4035,23.5804,24.0332,597317.77403871,0
+SQM.US,D,20161102,000000,24.0057,24.0247,23.5652,23.8852,709415.85281154,0
+SQM.US,D,20161103,000000,23.9763,24.0409,23.6639,23.984,463569.91502137,0
+SQM.US,D,20161104,000000,23.8263,23.9355,23.6564,23.6564,350737.60615755,0
+SQM.US,D,20161107,000000,24.1642,24.1728,23.8074,23.9099,391777.59197624,0
+SQM.US,D,20161108,000000,23.8852,24.115,23.682,23.9763,640243.37228625,0
+SQM.US,D,20161109,000000,23.8187,23.8187,23.2358,23.6725,810570.0055937,0
+SQM.US,D,20161110,000000,23.7295,23.9982,22.445,22.5201,1262144.6866892,0
+SQM.US,D,20161111,000000,22.4717,22.7897,22.2885,22.5372,1207553.5733372,0
+SQM.US,D,20161114,000000,22.5372,22.5447,21.7711,21.8044,588734.55053578,0
+SQM.US,D,20161115,000000,22.2495,22.4033,21.8205,22.3948,816928.41711354,0
+SQM.US,D,20161116,000000,22.3417,22.411,21.7882,21.9828,528102.10350807,0
+SQM.US,D,20161117,000000,22.1024,22.2799,21.961,22.0853,533185.88316261,0
+SQM.US,D,20161118,000000,22.1727,22.5125,22.0417,22.4632,524544.72184762,0
+SQM.US,D,20161121,000000,22.8648,23.1543,22.5865,23.0042,582367.71169782,0
+SQM.US,D,20161122,000000,23.0869,23.3223,22.7669,22.9074,1197624.0857649,0
+SQM.US,D,20161123,000000,22.6928,22.9966,22.5125,22.8903,640014.78128231,0
+SQM.US,D,20161125,000000,22.9644,23.1543,22.578,23.0384,708148.59484958,0
+SQM.US,D,20161128,000000,23.0384,23.119,22.7992,23.0384,565340.3154409,0
+SQM.US,D,20161129,000000,22.9226,23.0128,22.578,22.6017,414475.51991164,0
+SQM.US,D,20161130,000000,22.6017,23.6232,22.4632,23.5377,1205694.2962774,0
+SQM.US,D,20161201,000000,23.5377,23.6639,23.0611,23.0783,576214.71605709,0
+SQM.US,D,20161202,000000,23.0384,23.6308,23.0384,23.3583,462328.99242854,0
+SQM.US,D,20161205,000000,23.7371,24.244,23.6943,24.2298,526774.80090453,0
+SQM.US,D,20161206,000000,24.1073,25.2655,24.0247,25.0689,1155840.3891223,0
+SQM.US,D,20161207,000000,25.1353,25.8502,25.0851,25.7515,1037513.4688458,0
+SQM.US,D,20161208,000000,25.9327,26.5841,25.8758,26.303,1022829.9204403,0
+SQM.US,D,20161209,000000,26.3534,26.4416,25.9917,26.0638,680809.32146082,0
+SQM.US,D,20161212,000000,26.3201,26.3201,25.2645,25.3329,940772.07051298,0
+SQM.US,D,20161213,000000,25.6243,25.6243,24.545,24.6531,998485.50522765,0
+SQM.US,D,20161214,000000,24.5734,24.5906,23.7019,23.8339,849673.81507484,0
+SQM.US,D,20161215,000000,23.7494,24.6455,22.3387,23.1496,3055560.1484988,0
+SQM.US,D,20161216,000000,23.1219,23.2482,22.5381,23.2397,2004378.6230809,0
+SQM.US,D,20161219,000000,23.0726,23.778,23.0308,23.7589,1167139.3158887,0
+SQM.US,D,20161220,000000,23.8168,24.32,23.7019,23.8491,1016099.6535085,0
+SQM.US,D,20161221,000000,23.945,23.9621,23.5084,23.7171,630876.40819837,0
+SQM.US,D,20161222,000000,23.6678,23.8794,23.5093,23.7684,384398.42154938,0
+SQM.US,D,20161223,000000,23.6326,23.7589,23.3972,23.7494,428599.705077,0
+SQM.US,D,20161227,000000,23.7342,24.0267,23.6421,23.8083,466030.69191176,0
+SQM.US,D,20161228,000000,23.8577,23.8747,23.5311,23.6592,505632.76657662,0
+SQM.US,D,20161229,000000,23.8083,23.9194,23.6935,23.8577,292777.67238793,0
+SQM.US,D,20161230,000000,23.8007,24.094,23.7418,23.984,411279.45951547,0
+SQM.US,D,20170103,000000,24.2782,24.6788,23.9269,24.1605,349607.292115,0
+SQM.US,D,20170104,000000,24.2857,24.6152,24.2355,24.6152,780365.44404489,0
+SQM.US,D,20170105,000000,24.6788,25.2389,24.6788,25.1221,800801.69048045,0
+SQM.US,D,20170106,000000,25.1221,25.1468,24.7215,24.7983,548465.66432486,0
+SQM.US,D,20170109,000000,24.8306,25.479,24.7405,24.9389,475526.17260095,0
+SQM.US,D,20170110,000000,25.0404,25.5256,24.8108,25.4412,916633.07117945,0
+SQM.US,D,20170111,000000,25.5607,25.8863,25.3329,25.7259,604939.22986145,0
+SQM.US,D,20170112,000000,25.9623,26.3125,25.2854,25.593,737413.51042824,0
+SQM.US,D,20170113,000000,25.6243,25.986,25.5332,25.8426,352538.94540521,0
+SQM.US,D,20170117,000000,25.8018,25.8977,25.3661,25.8018,705661.48259007,0
+SQM.US,D,20170118,000000,25.7581,26.7122,25.7581,26.5983,1514293.2050167,0
+SQM.US,D,20170119,000000,26.7644,27.276,26.6723,27.1735,946996.69835771,0
+SQM.US,D,20170120,000000,27.3415,27.6852,27.0843,27.1232,684916.58562846,0
+SQM.US,D,20170123,000000,27.2324,27.6586,27.2248,27.4773,532561.20820713,0
+SQM.US,D,20170124,000000,27.6272,28.2281,27.5343,28.1219,749721.60853923,0
+SQM.US,D,20170125,000000,29.0417,29.1679,27.6672,28.1903,1200483.0534364,0
+SQM.US,D,20170126,000000,27.8959,28.1048,27.4498,27.6188,1085517.579674,0
+SQM.US,D,20170127,000000,27.7108,27.7953,27.22,27.3254,946912.42517653,0
+SQM.US,D,20170130,000000,27.2077,27.3254,26.8232,27.0482,566847.75196922,0
+SQM.US,D,20170131,000000,27.0102,27.1232,26.7995,27.0567,579627.77989479,0
+SQM.US,D,20170201,000000,27.1317,27.6757,26.8479,27.6103,557578.75545445,0
+SQM.US,D,20170202,000000,27.7279,28.6649,27.6188,28.4703,797439.19055148,0
+SQM.US,D,20170203,000000,28.5566,28.7569,27.6852,27.7526,661662.45469729,0
+SQM.US,D,20170206,000000,27.7773,28.1295,27.6672,27.9045,309613.34715767,0
+SQM.US,D,20170207,000000,27.8523,28.0868,27.4422,27.4773,469343.68134681,0
+SQM.US,D,20170208,000000,27.4582,27.7374,27.1812,27.577,400485.11842141,0
+SQM.US,D,20170209,000000,27.8038,27.876,27.2324,27.408,422743.77239992,0
+SQM.US,D,20170210,000000,27.4337,27.877,27.4337,27.5845,445189.93420656,0
+SQM.US,D,20170213,000000,27.7023,28.7057,27.5258,28.5054,1204369.1005034,0
+SQM.US,D,20170214,000000,28.4617,28.9392,28.4475,28.8909,849395.71357695,0
+SQM.US,D,20170215,000000,28.8822,28.8822,27.8038,28.1219,586169.48558369,0
+SQM.US,D,20170216,000000,28.3203,28.5889,27.5694,27.651,789328.9502779,0
+SQM.US,D,20170217,000000,27.651,27.671,26.7301,26.7919,1066746.7819815,0
+SQM.US,D,20170221,000000,26.9153,27.4337,26.8308,27.3502,612845.10767067,0
+SQM.US,D,20170222,000000,27.4337,27.8124,26.8308,26.9068,827959.77652968,0
+SQM.US,D,20170223,000000,27.0909,27.276,26.5403,26.9153,640883.8484632,0
+SQM.US,D,20170224,000000,26.7056,26.8556,26.1958,26.304,444025.91089154,0
+SQM.US,D,20170227,000000,26.3704,26.7122,25.8179,25.9185,650743.81066097,0
+SQM.US,D,20170228,000000,25.9109,26.6221,25.8018,26.3704,963208.75158674,0
+SQM.US,D,20170301,000000,26.8974,27.0378,26.3552,26.7644,1092893.5898566,0
+SQM.US,D,20170302,000000,27.5437,28.3715,27.501,27.7108,2022043.3352703,0
+SQM.US,D,20170303,000000,27.877,27.8959,27.0947,27.4582,1151661.4927507,0
+SQM.US,D,20170306,000000,27.3739,27.7374,27.0387,27.6852,708070.64215699,0
+SQM.US,D,20170307,000000,27.6852,28.0868,27.6272,27.7678,975214.51966024,0
+SQM.US,D,20170308,000000,27.9282,28.3421,27.4773,27.5258,900255.63183236,0
+SQM.US,D,20170309,000000,27.7526,28.5225,27.6586,27.8523,962362.85953066,0
+SQM.US,D,20170310,000000,27.9624,28.1807,27.5561,27.6188,629759.78854777,0
+SQM.US,D,20170313,000000,27.8038,28.0536,27.651,27.9624,635505.11267455,0
+SQM.US,D,20170314,000000,27.7858,27.877,27.501,27.5343,624723.41255764,0
+SQM.US,D,20170315,000000,27.745,28.044,27.5532,27.9624,375676.14729751,0
+SQM.US,D,20170316,000000,28.2281,28.4246,27.8427,27.8959,536949.73411695,0
+SQM.US,D,20170317,000000,27.8124,28.7237,27.7953,28.2956,1096452.0249318,0
+SQM.US,D,20170320,000000,28.2956,28.5481,28.212,28.4475,632414.39375486,0
+SQM.US,D,20170321,000000,28.4162,28.5319,27.7526,27.7858,876613.84426776,0
+SQM.US,D,20170322,000000,27.7193,28.2804,27.3169,28.212,778821.13799982,0
+SQM.US,D,20170323,000000,27.8959,28.3031,27.8427,27.9786,690675.60414718,0
+SQM.US,D,20170324,000000,28.0117,28.4246,27.9463,28.1219,309433.21323291,0
+SQM.US,D,20170327,000000,27.8685,27.8865,27.3415,27.5922,773870.08860564,0
+SQM.US,D,20170328,000000,27.7678,28.1628,27.7023,27.913,661006.17729887,0
+SQM.US,D,20170329,000000,27.9624,28.4959,27.9216,28.3384,505018.62576878,0
+SQM.US,D,20170330,000000,28.4703,28.8319,28.363,28.6924,698435.0573041,0
+SQM.US,D,20170331,000000,28.7646,29.0247,28.5984,28.7721,619319.39481464,0
+SQM.US,D,20170403,000000,29.0939,29.0939,28.4323,28.5889,513835.70734948,0
+SQM.US,D,20170404,000000,28.6307,28.7171,28.3536,28.6307,394194.12544651,0
+SQM.US,D,20170405,000000,29.0939,29.1765,28.5566,28.6649,1095158.4316007,0
+SQM.US,D,20170406,000000,29.1765,30.6147,29.1424,30.5568,1209160.0308534,0
+SQM.US,D,20170407,000000,30.4164,30.6802,30.1249,30.3973,914106.98257365,0
+SQM.US,D,20170410,000000,30.8416,31.1748,30.8093,31.0257,1047924.3669654,0
+SQM.US,D,20170411,000000,31.0438,31.0752,30.5749,30.9081,793814.39034607,0
+SQM.US,D,20170412,000000,30.8254,30.8302,30.1894,30.5568,1221133.1430691,0
+SQM.US,D,20170413,000000,30.5131,31.0409,30.423,30.966,622714.55060133,0
+SQM.US,D,20170417,000000,30.59,30.7865,30.1125,30.3062,741678.78681058,0
+SQM.US,D,20170418,000000,30.2398,30.8008,29.9787,30.2113,1328016.8187567,0
+SQM.US,D,20170419,000000,30.2113,30.2872,29.468,29.8943,870476.64984851,0
+SQM.US,D,20170420,000000,29.8876,30.1894,29.5952,30.1211,664895.38461022,0
+SQM.US,D,20170421,000000,30.1125,30.3062,29.7613,29.8193,668512.81091226,0
+SQM.US,D,20170424,000000,30.4315,30.9081,30.348,30.5568,1575605.1045676,0
+SQM.US,D,20170425,000000,30.8254,30.9574,30.4827,30.5824,1542888.1488051,0
+SQM.US,D,20170426,000000,30.5217,30.5749,30.0955,30.2616,811332.67788335,0
+SQM.US,D,20170427,000000,30.3888,30.5254,29.2837,29.3427,1609379.688754,0
+SQM.US,D,20170428,000000,29.636,29.8895,29.4518,29.7613,888333.08352527,0
+SQM.US,D,20170501,000000,29.9692,30.1629,29.3949,29.411,652053.20521352,0
+SQM.US,D,20170502,000000,29.4442,29.711,29.2297,29.3427,718714.34493971,0
+SQM.US,D,20170503,000000,29.15,29.2933,28.6734,29.0417,1257895.2115283,0
+SQM.US,D,20170504,000000,28.9924,29.0769,27.9738,27.9813,1040093.2816046,0
+SQM.US,D,20170505,000000,28.0849,28.9326,28.0849,28.8652,1490230.0515463,0
+SQM.US,D,20170508,000000,28.8652,29.15,28.4664,28.5206,1033656.9173921,0
+SQM.US,D,20170509,000000,28.7,28.9097,28.4684,28.5121,1103684.7707064,0
+SQM.US,D,20170510,000000,28.6553,28.9847,28.5301,28.7788,751017.30869983,0
+SQM.US,D,20170511,000000,28.7788,29.0939,28.3601,28.9667,628371.38788786,0
+SQM.US,D,20170512,000000,28.9667,29.4537,28.8396,28.8566,614474.74031169,0
+SQM.US,D,20170515,000000,29.318,29.3437,28.8822,28.9572,1112400.7244696,0
+SQM.US,D,20170516,000000,29.0247,29.8391,28.9326,29.5771,1350943.337696,0
+SQM.US,D,20170517,000000,29.5771,29.7196,28.4133,28.5462,1285150.2117359,0
+SQM.US,D,20170518,000000,28.195,29.261,27.3862,29.0332,1287488.7925135,0
+SQM.US,D,20170519,000000,29.6217,30.5967,29.6217,30.0907,1598806.5647605,0
+SQM.US,D,20170522,000000,30.6479,30.6716,29.5458,29.6731,1004985.074326,0
+SQM.US,D,20170523,000000,29.6968,30.066,29.563,29.8135,990484.82008961,0
+SQM.US,D,20170524,000000,29.8478,30.5445,29.655,30.4705,1780180.3587057,0
+SQM.US,D,20170525,000000,30.6716,31.4208,30.6204,31.3258,2347629.6105055,0
+SQM.US,D,20170526,000000,31.3258,31.4833,30.9233,31.3532,1432270.1177766,0
+SQM.US,D,20170530,000000,31.3181,31.3713,30.6479,30.9821,1481742.6887869,0
+SQM.US,D,20170531,000000,31.0903,31.153,30.2626,30.2758,1757588.8256614,0
+SQM.US,D,20170601,000000,30.2834,30.8985,30.1429,30.4761,1187200.5466681,0
+SQM.US,D,20170602,000000,30.5634,30.6299,29.991,30.3764,1185951.1967571,0
+SQM.US,D,20170605,000000,30.3376,30.4448,29.991,30.3461,896698.2501719,0
+SQM.US,D,20170606,000000,30.3461,30.5806,30.1078,30.4191,1786896.9312455,0
+SQM.US,D,20170607,000000,30.5246,30.7439,29.7898,29.8306,1690118.663396,0
+SQM.US,D,20170608,000000,29.9653,29.9653,29.5752,29.8828,1116264.6498266,0
+SQM.US,D,20170609,000000,29.9226,30.2787,29.6284,29.9834,1181909.2443048,0
+SQM.US,D,20170612,000000,30.0101,30.2616,29.6626,29.7993,868474.10838078,0
+SQM.US,D,20170613,000000,30.0841,30.7182,29.9569,30.6451,1125694.8188003,0
+SQM.US,D,20170614,000000,30.6176,31.304,30.2104,30.2787,1349496.999224,0
+SQM.US,D,20170615,000000,29.8135,30.0841,29.0579,29.1632,1611953.1810242,0
+SQM.US,D,20170616,000000,29.1282,29.6104,29.0797,29.1461,922753.41096246,0
+SQM.US,D,20170619,000000,29.375,29.5278,28.6202,28.7237,1127978.6220103,0
+SQM.US,D,20170620,000000,28.4371,28.6127,27.9861,28.3754,864426.88885472,0
+SQM.US,D,20170621,000000,28.3583,28.6468,27.4707,27.52,1398411.260409,0
+SQM.US,D,20170622,000000,27.5647,27.876,27.4014,27.6397,1178271.8031223,0
+SQM.US,D,20170623,000000,27.6472,28.6639,27.5561,28.1988,1354919.9784328,0
+SQM.US,D,20170626,000000,28.5291,28.7569,27.9368,28.3146,1043841.3313374,0
+SQM.US,D,20170627,000000,28.3146,28.5111,28.0127,28.2054,791237.73783157,0
+SQM.US,D,20170628,000000,28.2833,28.6289,28.2234,28.3839,651084.06362997,0
+SQM.US,D,20170629,000000,28.3754,28.6553,27.9453,28.1238,625491.35192113,0
+SQM.US,D,20170630,000000,28.1551,28.2984,27.503,27.9453,608113.16854755,0
+SQM.US,D,20170703,000000,27.9691,28.5377,27.8503,28.4209,365264.19576302,0
+SQM.US,D,20170705,000000,29.4594,29.8828,29.1813,29.2497,1561017.4169058,0
+SQM.US,D,20170706,000000,29.242,29.2762,28.6127,28.9516,1083730.988233,0
+SQM.US,D,20170707,000000,29.0626,29.7556,28.9022,29.728,1056637.1604844,0
+SQM.US,D,20170710,000000,29.7633,30.5501,29.6626,30.1097,1012957.3172654,0
+SQM.US,D,20170711,000000,30.1097,30.2787,29.711,29.9226,998779.40794702,0
+SQM.US,D,20170712,000000,30.0926,30.8805,30.0441,30.7799,1268909.7163082,0
+SQM.US,D,20170713,000000,30.7524,31.0153,30.6451,30.6935,751728.363666,0
+SQM.US,D,20170714,000000,30.7439,31.2697,30.5729,31.0334,621045.94161401,0
+SQM.US,D,20170717,000000,31.1273,31.8696,31.1273,31.3979,644386.45255589,0
+SQM.US,D,20170718,000000,31.49,31.8099,31.1539,31.7624,601748.43653912,0
+SQM.US,D,20170719,000000,31.9314,32.1051,31.6998,32.0899,458420.82365143,0
+SQM.US,D,20170720,000000,32.1146,32.4972,32.0254,32.481,686594.67534866,0
+SQM.US,D,20170721,000000,32.5835,32.7848,32.1944,32.6927,622347.96226321,0
+SQM.US,D,20170724,000000,32.6235,32.8703,32.295,32.5047,952756.7702912,0
+SQM.US,D,20170725,000000,32.9177,33.0715,32.4972,33.0402,543648.3986058,0
+SQM.US,D,20170726,000000,33.1076,33.7142,32.8028,33.3705,735847.08267311,0
+SQM.US,D,20170727,000000,33.8509,34.241,33.437,33.8252,992074.42296957,0
+SQM.US,D,20170728,000000,33.8509,34.579,33.7142,34.5362,927235.69078634,0
+SQM.US,D,20170731,000000,34.6122,35.3498,34.3749,34.7916,893411.59610597,0
+SQM.US,D,20170801,000000,34.9929,35.0337,34.5533,34.7735,807682.59572361,0
+SQM.US,D,20170802,000000,34.747,35.0195,34.5362,35.0108,939754.47185026,0
+SQM.US,D,20170803,000000,35.0337,36.0855,35.0233,35.552,1209090.5054789,0
+SQM.US,D,20170804,000000,35.8927,36.4273,35.7894,36.2981,970718.54544443,0
+SQM.US,D,20170807,000000,36.4663,36.6864,35.7732,36.2108,993589.23340124,0
+SQM.US,D,20170808,000000,36.1007,36.1709,35.121,35.7732,1288255.6784623,0
+SQM.US,D,20170809,000000,35.5026,35.7637,35.2653,35.722,684127.57796969,0
+SQM.US,D,20170810,000000,35.7134,35.8927,34.7735,34.8163,841278.09940002,0
+SQM.US,D,20170811,000000,34.0797,34.9673,33.2091,34.7735,688265.39116551,0
+SQM.US,D,20170814,000000,35.5851,35.7894,35.1619,35.3736,582459.35878235,0
+SQM.US,D,20170815,000000,35.3318,35.7039,35.1713,35.6289,507898.66173552,0
+SQM.US,D,20170816,000000,35.7732,36.8136,35.7732,36.62,927927.78428676,0
+SQM.US,D,20170817,000000,36.6713,36.8971,36.3485,36.3722,646558.59380075,0
+SQM.US,D,20170818,000000,36.4822,36.5041,35.9241,36.3142,445148.85103073,0
+SQM.US,D,20170821,000000,36.263,37.1022,36.2288,37.0006,786339.35917563,0
+SQM.US,D,20170822,000000,37.2199,37.7629,37.1601,37.4904,813531.15449731,0
+SQM.US,D,20170823,000000,37.4059,37.7363,37.1934,37.5674,585661.73966708,0
+SQM.US,D,20170824,000000,37.2512,39.4365,36.0684,38.9789,2189183.3889145,0
+SQM.US,D,20170825,000000,39.353,40.7228,39.0131,40.3764,1471228.5560201,0
+SQM.US,D,20170828,000000,40.3924,40.4513,39.3843,39.9443,890019.60056358,0
+SQM.US,D,20170829,000000,39.521,40.2927,39.353,39.7745,847432.14845551,0
+SQM.US,D,20170830,000000,39.7745,39.9625,39.0131,39.0559,946913.4785913,0
+SQM.US,D,20170831,000000,39.353,39.9443,39.1669,39.7166,1562245.6985215,0
+SQM.US,D,20170901,000000,39.9283,41.3162,39.8675,40.6564,1389881.7610591,0
+SQM.US,D,20170905,000000,41.1357,41.5003,40.4276,40.6221,1006061.6642155,0
+SQM.US,D,20170906,000000,40.6127,41.4263,40.5111,41.2126,916480.32603856,0
+SQM.US,D,20170907,000000,41.5458,43.002,41.4946,42.1924,1356967.8167355,0
+SQM.US,D,20170908,000000,42.3186,42.3556,40.9592,41.205,1140885.0597077,0
+SQM.US,D,20170911,000000,41.8344,44.5817,41.6815,44.0701,1646589.4584883,0
+SQM.US,D,20170912,000000,45.4427,46.8571,44.0196,44.4051,2311697.6328809,0
+SQM.US,D,20170913,000000,45.681,46.3094,44.95,46.2069,2554993.2535257,0
+SQM.US,D,20170914,000000,46.8468,47.6374,45.7655,47.0916,2143559.9954546,0
+SQM.US,D,20170915,000000,47.3659,49.9414,47.2113,49.3869,2828075.2300576,0
+SQM.US,D,20170918,000000,50.8622,52.2063,48.8183,50.1625,2766791.7727053,0
+SQM.US,D,20170919,000000,50.078,53.9578,50.078,52.6963,2992747.1329081,0
+SQM.US,D,20170920,000000,53.5905,54.2721,48.2327,48.8526,6321724.2438341,0
+SQM.US,D,20170921,000000,49.8389,50.7559,49.1677,49.9338,1968324.4493435,0
+SQM.US,D,20170922,000000,49.7117,50.1892,45.9515,48.0447,3073371.2853407,0
+SQM.US,D,20170925,000000,47.7647,48.2232,44.6605,45.0583,3798218.6110406,0
+SQM.US,D,20170926,000000,45.1275,46.1385,44.708,44.7943,2199729.1241242,0
+SQM.US,D,20170927,000000,45.2462,47.2026,45.2405,46.9303,1691657.7023672,0
+SQM.US,D,20170928,000000,47.5605,48.281,46.8808,47.0318,1727107.2160295,0
+SQM.US,D,20170929,000000,47.7476,47.8055,46.5392,47.3479,1580802.6530167,0
+SQM.US,D,20171002,000000,47.6374,47.7229,46.7005,47.4666,1698441.693452,0
+SQM.US,D,20171003,000000,47.6374,48.919,47.2538,48.9105,2042336.317298,0
+SQM.US,D,20171004,000000,49.2189,51.0293,48.9911,50.5632,2180117.7014493,0
+SQM.US,D,20171005,000000,50.6145,51.8903,49.5674,50.3411,2000550.5138257,0
+SQM.US,D,20171006,000000,49.8142,50.1987,48.1188,50.1379,1820792.6581299,0
+SQM.US,D,20171009,000000,49.4905,49.95,49.1079,49.7972,501986.89807592,0
+SQM.US,D,20171010,000000,49.9167,50.2907,49.4411,50.0515,790546.69774592,0
+SQM.US,D,20171011,000000,48.9105,49.1763,47.9402,49.1763,1823144.9332994,0
+SQM.US,D,20171012,000000,49.3377,49.9252,48.769,49.3301,837261.42890215,0
+SQM.US,D,20171013,000000,49.7554,51.0151,49.3623,50.9534,1404996.1561033,0
+SQM.US,D,20171016,000000,51.2685,52.4162,50.454,52.2729,2284265.6589929,0
+SQM.US,D,20171017,000000,50.4616,51.8903,49.8579,51.0056,2276511.4729098,0
+SQM.US,D,20171018,000000,51.3369,51.8722,50.9115,51.5504,1028323.4784384,0
+SQM.US,D,20171019,000000,50.8071,50.9629,49.8996,50.4351,1346417.8678668,0
+SQM.US,D,20171020,000000,50.622,50.996,50.248,50.4445,723228.22720653,0
+SQM.US,D,20171023,000000,50.7758,50.8794,50.1208,50.5261,640723.72941897,0
+SQM.US,D,20171024,000000,50.7569,53.3779,50.622,51.8808,2492066.4691404,0
+SQM.US,D,20171025,000000,51.8808,53.0987,49.7714,50.904,2013225.200275,0
+SQM.US,D,20171026,000000,50.8794,52.025,50.418,51.1328,1444498.1563655,0
+SQM.US,D,20171027,000000,51.0909,51.4554,50.4843,50.7844,630932.2391809,0
+SQM.US,D,20171030,000000,51.0388,51.3796,49.986,50.8622,1011739.5697973,0
+SQM.US,D,20171031,000000,51.0388,51.5779,50.0259,50.8166,2410950.3720127,0
+SQM.US,D,20171101,000000,51.1508,53.862,51.0834,52.1286,1846002.9802791,0
+SQM.US,D,20171102,000000,51.9918,52.3089,48.6238,49.3775,3328058.533251,0
+SQM.US,D,20171103,000000,49.6252,50.1892,48.095,50.061,1606650.2910987,0
+SQM.US,D,20171106,000000,50.1892,50.979,49.7619,50.1379,1063663.4369651,0
+SQM.US,D,20171107,000000,50.1892,50.9286,50.1892,50.8946,1127481.4102414,0
+SQM.US,D,20171108,000000,50.6286,52.0973,50.6286,50.8869,1076963.8517845,0
+SQM.US,D,20171109,000000,50.622,50.622,48.9105,49.3025,1672972.2312706,0
+SQM.US,D,20171110,000000,48.4947,49.95,48.4947,49.1335,1082151.9195008,0
+SQM.US,D,20171113,000000,50.3847,50.6145,50.3847,50.3847,962183.77902067,0
+SQM.US,D,20171114,000000,49.2778,50.4758,49.2778,49.2778,1023813.8098306,0
+SQM.US,D,20171115,000000,48.5972,48.6807,46.9558,48.1273,1677334.4218113,0
+SQM.US,D,20171116,000000,49.0738,49.4136,48.3495,48.7083,1239620.57219,0
+SQM.US,D,20171117,000000,49.2949,51.1242,49.1259,50.8698,1920173.913863,0
+SQM.US,D,20171120,000000,48.003,49.4553,46.0294,46.3939,3273914.0677593,0
+SQM.US,D,20171121,000000,47.5521,49.1173,47.2966,48.769,1692184.4097496,0
+SQM.US,D,20171122,000000,49.3623,49.7117,47.7732,48.0799,1565151.0164426,0
+SQM.US,D,20171124,000000,47.6707,48.4367,47.6374,47.9954,816740.90928543,0
+SQM.US,D,20171127,000000,47.7809,47.9954,45.9857,46.1557,1454001.010958,0
+SQM.US,D,20171128,000000,46.0616,46.7593,45.4246,46.3597,1194849.3912747,0
+SQM.US,D,20171129,000000,46.1461,46.5752,43.6447,44.5912,1823236.580384,0
+SQM.US,D,20171130,000000,44.3444,46.5752,44.2342,46.2069,1560157.8304578,0
+SQM.US,D,20171201,000000,46.0198,46.3274,45.1019,46.2828,899030.51046099,0
+SQM.US,D,20171204,000000,46.4375,46.6825,44.5817,44.7174,1377426.184881,0
+SQM.US,D,20171205,000000,43.6543,45.0487,43.1093,44.371,919836.50547895,0
+SQM.US,D,20171206,000000,44.1041,44.1041,42.8217,42.9347,1467445.7436001,0
+SQM.US,D,20171207,000000,42.8464,44.7725,42.0261,44.4232,1657498.6217916,0
+SQM.US,D,20171208,000000,44.9073,45.0972,43.2575,43.5763,843335.41843551,0
+SQM.US,D,20171211,000000,43.5308,44.9775,43.3447,44.4051,1260019.9491087,0
+SQM.US,D,20171212,000000,44.1327,45.0032,44.1327,44.4374,1064558.8395152,0
+SQM.US,D,20171213,000000,44.782,46.3028,44.6007,45.9269,1150353.1516129,0
+SQM.US,D,20171214,000000,45.9601,45.9601,44.4146,44.6946,1008758.4060132,0
+SQM.US,D,20171215,000000,45.08,45.7559,44.8322,45.045,1209340.1647782,0
+SQM.US,D,20171218,000000,50.9553,51.1356,48.2763,48.6209,3875342.2662099,0
+SQM.US,D,20171219,000000,50.3563,50.6135,49.331,49.9727,2598401.3157354,0
+SQM.US,D,20171220,000000,50.6648,51.2552,49.6889,50.9125,1579842.9921661,0
+SQM.US,D,20171221,000000,51.016,51.7755,50.3648,50.4521,1510691.5799361,0
+SQM.US,D,20171222,000000,50.4521,51.0407,50.4521,51.0074,625855.83342972,0
+SQM.US,D,20171226,000000,51.1699,51.1699,50.0827,50.5623,738400.56006279,0
+SQM.US,D,20171227,000000,50.6286,50.8451,50.1009,50.2973,622770.38158386,0
+SQM.US,D,20171228,000000,50.8794,50.9904,50.4256,50.5101,741489.17215295,0
+SQM.US,D,20171229,000000,50.9723,51.24,50.7341,50.7758,478872.87130846,0
+SQM.US,D,20180102,000000,51.316,52.6574,51.0501,52.5966,979703.11997271,0
+SQM.US,D,20180103,000000,52.8462,53.2421,51.839,52.5291,825442.115242,0
+SQM.US,D,20180104,000000,52.7759,53.5724,52.5291,52.7846,1056211.5809195,0
+SQM.US,D,20180105,000000,53.0152,54.0689,52.6221,53.9407,844537.36468206,0
+SQM.US,D,20180108,000000,54.3347,54.5559,53.6323,53.8117,1267878.4232536,0
+SQM.US,D,20180109,000000,53.878,54.1258,53.3333,53.3333,918924.24829271,0
+SQM.US,D,20180110,000000,53.0237,53.4794,52.7504,52.8604,741650.34461194,0
+SQM.US,D,20180111,000000,53.2554,54.7363,53.0494,54.6509,984193.82711471,0
+SQM.US,D,20180112,000000,54.6509,54.9071,53.1604,53.6493,917793.93425016,0
+SQM.US,D,20180116,000000,54.0528,54.1344,48.9816,50.1104,2708438.9152285,0
+SQM.US,D,20180117,000000,52.8197,53.3494,50.5442,50.9296,3285124.5076854,0
+SQM.US,D,20180118,000000,50.3563,50.6742,48.3305,50.4748,4941505.4564117,0
+SQM.US,D,20180119,000000,50.6742,51.316,48.5753,48.6873,2962217.066197,0
+SQM.US,D,20180122,000000,48.6959,50.156,48.6959,49.4667,1663193.3820098,0
+SQM.US,D,20180123,000000,49.6139,49.912,47.1078,48.2013,2610016.2669313,0
+SQM.US,D,20180124,000000,48.2659,48.6466,47.2521,47.4419,2085030.1642972,0
+SQM.US,D,20180125,000000,47.8766,49.5787,47.8435,48.749,2677151.4433016,0
+SQM.US,D,20180126,000000,48.749,49.0728,47.1078,47.8074,1631773.1798224,0
+SQM.US,D,20180129,000000,48.2099,48.3618,46.5257,47.0214,1901889.7937918,0
+SQM.US,D,20180130,000000,47.0811,48.0779,46.6369,47.8919,1570012.5255818,0
+SQM.US,D,20180131,000000,48.3978,48.6873,47.3726,48.2185,1506805.5328691,0
+SQM.US,D,20180201,000000,48.1311,48.9058,47.4666,47.6972,1450362.5163607,0
+SQM.US,D,20180202,000000,47.3811,47.3888,45.3364,45.3781,1922534.6163507,0
+SQM.US,D,20180205,000000,44.5665,45.7996,43.7026,43.7453,1987539.7880667,0
+SQM.US,D,20180206,000000,42.9347,46.1651,42.8198,45.8063,2167745.3450377,0
+SQM.US,D,20180207,000000,47.2948,48.1149,46.8524,46.9027,1910401.3850907,0
+SQM.US,D,20180208,000000,46.9103,47.6052,45.7731,45.8148,1606588.1396276,0
+SQM.US,D,20180209,000000,46.3112,47.2093,44.9775,46.3198,1280778.5404623,0
+SQM.US,D,20180212,000000,47.0385,47.4827,46.3625,47.1154,1116791.357209,0
+SQM.US,D,20180213,000000,47.0385,47.2862,45.9639,46.4395,1319867.6021368,0
+SQM.US,D,20180214,000000,45.7646,47.7694,45.4778,47.6887,1308482.2953597,0
+SQM.US,D,20180215,000000,48.244,48.6466,47.5435,47.834,1345723.6675368,0
+SQM.US,D,20180216,000000,47.4228,47.5605,46.4832,46.6634,722161.11804988,0
+SQM.US,D,20180220,000000,46.6369,47.9621,46.4224,47.235,907506.28565792,0
+SQM.US,D,20180221,000000,47.3811,48.1482,47.1154,47.1923,1032899.5121762,0
+SQM.US,D,20180222,000000,47.8254,48.7928,47.5521,48.2944,1271722.33373,0
+SQM.US,D,20180223,000000,48.6209,49.9461,48.5848,49.9376,1272654.6057969,0
+SQM.US,D,20180226,000000,48.6636,48.8383,44.746,45.9353,4719410.8613217,0
+SQM.US,D,20180227,000000,46.6465,47.0128,44.855,44.9528,2544400.1146516,0
+SQM.US,D,20180228,000000,45.0032,45.0705,42.6679,42.6765,3744480.763648,0
+SQM.US,D,20180301,000000,43.471,43.7786,39.784,39.9662,4745183.7069553,0
+SQM.US,D,20180302,000000,40.2653,41.337,39.0159,40.9221,3493075.9561444,0
+SQM.US,D,20180305,000000,40.532,40.6924,39.6833,39.9833,2068979.2835271,0
+SQM.US,D,20180306,000000,40.6914,41.5563,40.2472,41.395,2033409.6805817,0
+SQM.US,D,20180307,000000,41.112,42.7885,40.9221,42.592,2319985.9002498,0
+SQM.US,D,20180308,000000,43.6001,44.2589,42.4382,42.9859,3097543.9939467,0
+SQM.US,D,20180309,000000,43.4805,44.575,43.396,44.2162,1708851.538157,0
+SQM.US,D,20180312,000000,44.4716,44.6092,43.7292,43.8213,843926.38411853,0
+SQM.US,D,20180313,000000,44.0434,44.3349,43.2736,43.4539,1149298.6834334,0
+SQM.US,D,20180314,000000,43.5678,44.0196,43.1007,43.3258,1036683.3780111,0
+SQM.US,D,20180315,000000,43.1901,43.2175,41.6911,41.7442,1409615.3798466,0
+SQM.US,D,20180316,000000,41.5828,41.805,41.0513,41.6152,1597715.2270643,0
+SQM.US,D,20180319,000000,41.0427,41.6152,40.3858,40.7256,1085356.4072149,0
+SQM.US,D,20180320,000000,40.8035,41.1045,40.4921,40.5548,1079317.1803688,0
+SQM.US,D,20180321,000000,40.7703,41.6161,40.3165,40.7959,1884494.7557819,0
+SQM.US,D,20180322,000000,40.2909,40.8158,39.6397,40.0402,1692818.5654379,0
+SQM.US,D,20180323,000000,39.9405,41.5914,39.6652,40.5643,1931898.4201943,0
+SQM.US,D,20180326,000000,41.318,41.4785,40.2386,40.8814,897623.14833532,0
+SQM.US,D,20180327,000000,40.8366,41.2914,40.2653,40.5785,1450168.6880439,0
+SQM.US,D,20180328,000000,40.5481,40.7256,39.7678,40.1115,1678006.5004312,0
+SQM.US,D,20180329,000000,40.121,42.2237,40.121,42.0347,1127443.4873098,0
+SQM.US,D,20180402,000000,41.4785,41.9578,40.8462,41.0513,833913.67677988,0
+SQM.US,D,20180403,000000,41.2221,42.0699,40.8035,41.9854,873909.72856673,0
+SQM.US,D,20180404,000000,40.9659,42.9252,40.8908,42.8378,901510.24881714,0
+SQM.US,D,20180405,000000,43.1825,44.2751,43.1644,44.1811,1422276.3719037,0
+SQM.US,D,20180406,000000,43.6324,44.8228,43.1901,43.9324,1449604.05773,0
+SQM.US,D,20180409,000000,44.4289,44.5504,43.9599,44.2997,1155315.7885696,0
+SQM.US,D,20180410,000000,45.1303,45.3705,44.7554,45.1143,1188323.4868072,0
+SQM.US,D,20180411,000000,44.8474,45.4902,44.7725,45.1475,1040741.1316848,0
+SQM.US,D,20180412,000000,45.5072,45.9952,45.3961,45.5414,961166.18035795,0
+SQM.US,D,20180413,000000,46.1072,46.3112,45.0421,45.3278,986552.42277292,0
+SQM.US,D,20180416,000000,45.5755,45.5755,44.746,44.8645,644985.84555703,0
+SQM.US,D,20180417,000000,45.362,45.8841,45.2006,45.6791,981231.62479632,0
+SQM.US,D,20180418,000000,45.7646,46.9397,45.6439,46.6702,980743.89376026,0
+SQM.US,D,20180419,000000,47.0575,48.3532,47.0128,48.3305,1930368.8619559,0
+SQM.US,D,20180420,000000,48.1671,49.4336,47.6546,48.3978,1416616.3743729,0
+SQM.US,D,20180423,000000,48.3219,48.3305,47.6887,47.8519,899643.59785405,0
+SQM.US,D,20180424,000000,47.8919,48.1482,46.8686,47.9347,1580142.1619593,0
+SQM.US,D,20180425,000000,47.6716,47.8919,46.3028,46.6369,1726467.7932675,0
+SQM.US,D,20180426,000000,47.029,47.2776,46.3464,47.1238,782350.07746163,0
+SQM.US,D,20180427,000000,47.0983,47.3393,46.5163,47.2596,431840.00889327,0
+SQM.US,D,20180430,000000,47.1571,47.6584,46.6957,46.9435,422045.35841091,0
+SQM.US,D,20180501,000000,46.6634,47.1476,46.2174,47.1154,546832.87143955,0
+SQM.US,D,20180502,000000,47.1838,47.1838,46.5002,46.6198,1317241.4391283,0
+SQM.US,D,20180503,000000,46.2657,46.9293,45.9373,46.4992,664087.41548567,0
+SQM.US,D,20180504,000000,46.241,46.8885,45.9458,46.7575,648301.99523636,0
+SQM.US,D,20180507,000000,45.9031,46.7745,45.6193,46.0227,859050.2598956,0
+SQM.US,D,20180508,000000,45.7303,45.7303,45.1418,45.6373,884594.51452527,0
+SQM.US,D,20180509,000000,45.5908,46.3597,45.2462,46.2039,1059204.332266,0
+SQM.US,D,20180510,000000,46.4907,48.9684,46.2039,48.8032,2016276.9428483,0
+SQM.US,D,20180511,000000,48.674,50.212,48.6133,49.2608,1516267.3042857,0
+SQM.US,D,20180514,000000,49.2863,50.1198,48.2754,48.3522,1008486.6250039,0
+SQM.US,D,20180515,000000,48.0267,50.6791,47.3536,49.3556,3188595.8991352,0
+SQM.US,D,20180516,000000,49.5987,50.4711,49.2189,50.2205,1249367.819008,0
+SQM.US,D,20180517,000000,50.0297,50.1749,46.43,47.4581,3729531.7547218,0
+SQM.US,D,20180518,000000,47.3185,48.2687,47.3185,47.4409,1192421.270242,0
+SQM.US,D,20180521,000000,48.095,48.7786,47.3185,47.6128,831250.64425466,0
+SQM.US,D,20180522,000000,47.5339,48.1824,46.241,46.5154,1402137.1884319,0
+SQM.US,D,20180523,000000,45.8594,46.9131,45.8594,46.1955,691223.37982484,0
+SQM.US,D,20180524,000000,45.7646,45.7646,42.4924,43.4245,3890927.537654,0
+SQM.US,D,20180525,000000,43.9048,44.9718,43.4928,44.3216,1672244.3216682,0
+SQM.US,D,20180529,000000,43.8906,44.1497,43.0447,43.7862,1271658.0754295,0
+SQM.US,D,20180530,000000,44.0529,44.986,43.7948,44.4507,1061073.0900587,0
+SQM.US,D,20180531,000000,44.4336,45.0468,44.3216,45.0127,954842.53152534,0
+SQM.US,D,20180601,000000,44.9623,44.9623,43.3713,44.425,1956580.9815465,0
+SQM.US,D,20180604,000000,44.9358,46.2657,44.7279,46.0663,1562561.7229509,0
+SQM.US,D,20180605,000000,46.1518,46.3521,45.0278,45.2785,1837018.4057508,0
+SQM.US,D,20180606,000000,45.6962,45.7218,44.1421,45.1085,1414552.7348488,0
+SQM.US,D,20180607,000000,44.9718,45.2785,44.2437,44.6159,836694.69175874,0
+SQM.US,D,20180608,000000,44.4411,44.9197,44.0501,44.7972,663255.21782154,0
+SQM.US,D,20180611,000000,44.7649,45.2642,44.6937,44.6937,527088.71850441,0
+SQM.US,D,20180612,000000,44.7972,45.0213,43.7823,43.9286,1143306.8602516,0
+SQM.US,D,20180613,000000,43.7568,43.9751,43.3219,43.6503,813201.43567596,0
+SQM.US,D,20180614,000000,43.5298,44.0311,43.4178,43.6685,707709.32089269,0
+SQM.US,D,20180615,000000,43.4178,43.5915,42.5521,43.3638,1162933.0307332,0
+SQM.US,D,20180618,000000,42.871,43.3922,42.8065,43.0363,546627.45556042,0
+SQM.US,D,20180619,000000,42.3328,42.3328,41.3436,41.7337,1146636.704323,0
+SQM.US,D,20180620,000000,41.8202,42.0633,40.699,41.1604,1168758.4143821,0
+SQM.US,D,20180621,000000,41.056,41.7946,41.0227,41.4803,958433.62245827,0
+SQM.US,D,20180622,000000,42.2389,43.0885,41.5867,42.6964,759321.37729011,0
+SQM.US,D,20180625,000000,42.7932,42.8521,41.7158,41.8116,599941.83021763,0
+SQM.US,D,20180626,000000,41.803,42.5246,41.4195,42.3328,469018.17618451,0
+SQM.US,D,20180627,000000,42.6109,43.0277,41.2307,41.3,774342.01842024,0
+SQM.US,D,20180628,000000,41.3967,43.0619,40.7086,41.5791,746249.55347471,0
+SQM.US,D,20180629,000000,41.9683,42.5066,41.2554,41.7158,909747.95227723,0
+SQM.US,D,20180702,000000,41.2459,41.8116,40.5282,40.7874,705233.7961956,0
+SQM.US,D,20180703,000000,41.0294,42.0538,40.9962,41.2459,578491.14536366,0
+SQM.US,D,20180705,000000,41.2392,41.6057,40.9336,41.6057,1012495.9215984,0
+SQM.US,D,20180706,000000,41.4974,42.3234,41.4111,42.0813,632647.19841787,0
+SQM.US,D,20180709,000000,42.3679,42.8749,42.3062,42.3954,937302.122278,0
+SQM.US,D,20180710,000000,42.4372,42.6271,42.0224,42.3423,379303.05433243,0
+SQM.US,D,20180711,000000,42.0281,42.3594,41.6436,41.8116,531568.89149877,0
+SQM.US,D,20180712,000000,42.1666,42.273,41.768,42.273,517101.29312012,0
+SQM.US,D,20180713,000000,42.1079,42.6109,42.1079,42.1666,495595.83069837,0
+SQM.US,D,20180716,000000,42.1079,42.1847,40.9782,41.4974,653303.60853924,0
+SQM.US,D,20180717,000000,41.4111,42.2208,41.2829,42.0281,548692.14849927,0
+SQM.US,D,20180718,000000,42.0043,42.3518,41.4395,41.525,747553.68095343,0
+SQM.US,D,20180719,000000,41.3085,41.374,40.5699,40.7969,1030014.2091357,0
+SQM.US,D,20180720,000000,40.813,41.4395,40.813,41.0655,1123815.5268601,0
+SQM.US,D,20180723,000000,40.9611,41.0655,39.0853,40.0668,1416053.8508885,0
+SQM.US,D,20180724,000000,40.5861,41.1006,40.4219,40.5444,1141537.123447,0
+SQM.US,D,20180725,000000,40.6402,41.0389,40.4931,41.0048,871881.90514465,0
+SQM.US,D,20180726,000000,40.8841,41.1689,40.5766,40.5861,602318.33392683,0
+SQM.US,D,20180727,000000,40.7342,40.8045,40.4219,40.699,1158036.7589068,0
+SQM.US,D,20180730,000000,40.6734,40.9867,40.2405,40.4741,1342808.8688828,0
+SQM.US,D,20180731,000000,40.5614,42.1762,40.232,41.9066,887602.01367855,0
+SQM.US,D,20180801,000000,41.7603,42.1344,40.9952,41.2392,1627281.4192657,0
+SQM.US,D,20180802,000000,41.0227,42.1126,40.4219,41.8287,976606.08056443,0
+SQM.US,D,20180803,000000,42.0538,42.7239,42.0073,42.4116,653396.30903853,0
+SQM.US,D,20180806,000000,42.4989,42.4989,40.4836,40.6906,1440774.3351721,0
+SQM.US,D,20180807,000000,40.8841,41.4803,40.6497,41.0227,965939.20265689,0
+SQM.US,D,20180808,000000,41.8116,41.8116,41.2743,41.7518,806875.68001383,0
+SQM.US,D,20180809,000000,41.8818,41.9313,41.2212,41.5962,1257051.4263018,0
+SQM.US,D,20180810,000000,41.1424,41.2392,40.2131,40.6316,1432952.7305441,0
+SQM.US,D,20180813,000000,40.1883,40.5349,39.6407,39.6577,1071160.5898456,0
+SQM.US,D,20180814,000000,40.0668,40.6906,39.0853,39.1896,941286.13691816,0
+SQM.US,D,20180815,000000,38.6866,38.6866,37.4354,37.9926,1386818.4309232,0
+SQM.US,D,20180816,000000,38.5983,39.7061,38.416,38.7473,1195817.4794434,0
+SQM.US,D,20180817,000000,38.6354,39.0672,38.2357,38.8774,773980.69715594,0
+SQM.US,D,20180820,000000,38.9638,39.2846,38.5147,38.5822,869174.62919932,0
+SQM.US,D,20180821,000000,38.6354,39.3369,38.2783,38.9134,771239.71193814,0
+SQM.US,D,20180822,000000,38.9381,39.4507,38.7824,39.1565,676638.8524073,0
+SQM.US,D,20180823,000000,38.8964,39.1118,36.9683,37.2103,2514012.2589338,0
+SQM.US,D,20180824,000000,38.098,38.5661,37.5902,37.8436,909554.12396053,0
+SQM.US,D,20180827,000000,38.1578,39.0159,37.3319,37.4886,2190222.0558726,0
+SQM.US,D,20180828,000000,37.5066,37.9499,36.8383,36.9333,1748501.0164862,0
+SQM.US,D,20180829,000000,36.8981,37.5997,36.732,37.1316,1050407.2655659,0
+SQM.US,D,20180830,000000,37.0528,37.1316,35.8748,36.4292,1093755.2831341,0
+SQM.US,D,20180831,000000,36.3067,37.7401,36.224,36.9949,1955174.6728356,0
+SQM.US,D,20180904,000000,36.6721,36.9503,36.1263,36.637,1175658.281091,0
+SQM.US,D,20180905,000000,36.3399,36.6987,35.7979,36.2877,942375.36778489,0
+SQM.US,D,20180906,000000,36.358,37.0129,36.358,36.9086,1041616.5193543,0
+SQM.US,D,20180907,000000,36.6465,38.2395,36.4273,38.1245,2208204.8993211,0
+SQM.US,D,20180910,000000,38.3258,38.6058,37.424,37.6699,1547775.9933133,0
+SQM.US,D,20180911,000000,37.2152,38.0211,37.0699,37.8104,1527171.2005155,0
+SQM.US,D,20180912,000000,37.8892,39.0255,37.8892,38.9486,1253070.571906,0
+SQM.US,D,20180913,000000,39.0957,39.932,39.0084,39.821,1085854.6723987,0
+SQM.US,D,20180914,000000,39.4109,40.3222,39.4109,40.1646,882529.82158643,0
+SQM.US,D,20180917,000000,40.4076,41.9037,40.3393,41.1699,897160.69925361,0
+SQM.US,D,20180918,000000,41.3465,41.7898,40.7504,40.8642,887928.57225561,0
+SQM.US,D,20180919,000000,41.2847,42.4211,41.0218,42.0195,849488.41407625,0
+SQM.US,D,20180920,000000,42.5008,42.7011,41.88,42.3527,1019082.9241222,0
+SQM.US,D,20180921,000000,42.4924,42.7011,42.1429,42.3974,1198635.3639391,0
+SQM.US,D,20180924,000000,42.4135,42.5455,41.5363,41.6332,544193.01403916,0
+SQM.US,D,20180925,000000,41.5192,41.6085,40.7237,40.9164,888431.05109839,0
+SQM.US,D,20180926,000000,40.7683,41.2847,40.6032,40.8994,672600.06019936,0
+SQM.US,D,20180927,000000,40.8642,41.074,39.9966,40.3735,542951.03803156,0
+SQM.US,D,20180928,000000,40.1988,40.5491,39.821,40.0061,576447.52072009,0
+SQM.US,D,20181001,000000,40.3307,40.7218,40.1466,40.4693,370143.6129532,0
+SQM.US,D,20181002,000000,40.2956,41.2667,40.2956,40.9241,515783.47124944,0
+SQM.US,D,20181003,000000,41.3379,41.7395,40.9507,41.188,586266.39974204,0
+SQM.US,D,20181004,000000,41.2126,41.2126,39.9975,40.1988,504984.91649631,0
+SQM.US,D,20181005,000000,40.1903,40.6791,39.314,39.3919,637804.71710592,0
+SQM.US,D,20181008,000000,39.2438,39.9805,38.9922,39.6387,477540.30163108,0
+SQM.US,D,20181009,000000,39.2959,39.4109,38.8147,39.1318,1037124.7587976,0
+SQM.US,D,20181010,000000,39.279,39.464,37.3718,37.4772,1970153.177375,0
+SQM.US,D,20181011,000000,37.2749,37.7932,36.8126,37.4079,1067068.0734847,0
+SQM.US,D,20181012,000000,38.3258,38.4388,37.5569,37.705,912062.30451533,0
+SQM.US,D,20181015,000000,37.723,37.9518,36.9266,37.5569,502870.71306352,0
+SQM.US,D,20181016,000000,37.9157,38.04,37.1099,37.8711,475670.49042371,0
+SQM.US,D,20181017,000000,37.9157,37.9157,36.6561,36.9086,456814.36613524,0
+SQM.US,D,20181018,000000,36.8316,36.8316,35.8415,36.0599,710658.8822339,0
+SQM.US,D,20181019,000000,36.1994,36.6987,36.0599,36.3485,601581.99700629,0
+SQM.US,D,20181022,000000,36.4975,37.1876,35.6924,35.7799,1040825.404866,0
+SQM.US,D,20181023,000000,34.9141,35.7979,34.5979,35.6754,962474.52149572,0
+SQM.US,D,20181024,000000,35.5786,36.6208,35.4399,35.7979,1240321.0930085,0
+SQM.US,D,20181025,000000,36.2165,36.7073,35.8065,36.4614,1124272.708868,0
+SQM.US,D,20181026,000000,36.4016,37.2341,36.19,36.9806,976909.46401668,0
+SQM.US,D,20181029,000000,37.3633,37.5142,35.8065,35.9716,869697.12292262,0
+SQM.US,D,20181030,000000,36.4975,37.0651,36.0779,36.9351,1172697.1321874,0
+SQM.US,D,20181031,000000,37.1022,38.5803,36.7168,38.3353,2485708.0576206,0
+SQM.US,D,20181101,000000,39.3055,41.8534,38.4037,41.2478,1502981.6372732,0
+SQM.US,D,20181102,000000,41.205,42.554,40.6886,41.4765,1302747.5053806,0
+SQM.US,D,20181105,000000,40.6003,41.3902,40.3128,40.8823,884762.00747287,0
+SQM.US,D,20181106,000000,40.6459,41.188,40.3307,40.7143,790206.4447769,0
+SQM.US,D,20181107,000000,41.1272,41.1272,40.4,40.4969,459379.43108732,0
+SQM.US,D,20181108,000000,40.514,40.5234,39.6121,39.785,703102.73812658,0
+SQM.US,D,20181109,000000,39.2704,39.577,39.0529,39.3757,577860.14991958,0
+SQM.US,D,20181112,000000,39.2875,39.2875,38.3628,38.529,559210.49492499,0
+SQM.US,D,20181113,000000,38.212,38.6638,37.7772,37.8617,471535.83747218,0
+SQM.US,D,20181114,000000,38.0724,38.6675,38.0724,38.3951,407649.39223625,0
+SQM.US,D,20181115,000000,38.3714,39.5181,38.2908,39.2619,554038.22843022,0
+SQM.US,D,20181116,000000,38.9818,39.4897,38.8499,38.9989,615344.86090735,0
+SQM.US,D,20181119,000000,38.8061,39.1916,38.1436,38.1673,519743.25735003,0
+SQM.US,D,20181120,000000,37.8027,37.9242,36.4975,36.6646,1923874.5599314,0
+SQM.US,D,20181121,000000,37.5047,38.6419,37.1876,37.5806,1108156.5163826,0
+SQM.US,D,20181123,000000,37.1876,37.8892,36.751,37.3803,567449.25179986,0
+SQM.US,D,20181126,000000,37.3803,37.9765,37.0746,37.2152,465588.25771058,0
+SQM.US,D,20181127,000000,37.1183,38.4388,36.4614,36.5667,971193.6355033,0
+SQM.US,D,20181128,000000,36.9086,37.9072,36.5838,37.7316,1028622.6482315,0
+SQM.US,D,20181129,000000,37.6347,38.8061,37.6347,38.5195,621258.73139648,0
+SQM.US,D,20181130,000000,38.4132,38.8147,38.1673,38.5024,752947.16454879,0
+SQM.US,D,20181203,000000,39.9283,41.1965,39.8655,40.6279,1596607.0347319,0
+SQM.US,D,20181204,000000,40.6972,40.6972,39.6966,39.7745,834347.68366293,0
+SQM.US,D,20181206,000000,38.8973,39.371,37.948,39.3434,861592.14972288,0
+SQM.US,D,20181207,000000,39.485,39.7488,38.5433,38.6419,389069.26261614,0
+SQM.US,D,20181210,000000,38.6761,38.8593,37.8313,38.2803,506095.21565832,0
+SQM.US,D,20181211,000000,38.8071,38.8973,37.798,37.9565,655253.47926874,0
+SQM.US,D,20181212,000000,38.6143,38.8783,38.2185,38.247,717451.30063681,0
+SQM.US,D,20181213,000000,38.4463,38.6334,38.0278,38.098,675295.74858228,0
+SQM.US,D,20181214,000000,37.7003,38.174,37.4449,37.5169,519963.42103585,0
+SQM.US,D,20181217,000000,37.4809,37.5845,36.1092,36.2858,1038966.1278064,0
+SQM.US,D,20181218,000000,36.3912,36.7605,35.9336,35.9412,1143244.7087806,0
+SQM.US,D,20181219,000000,36.2772,37.1116,35.891,36.0019,1182487.5690107,0
+SQM.US,D,20181220,000000,35.9079,35.9251,32.3149,33.8139,6005902.0700531,0
+SQM.US,D,20181221,000000,33.9734,34.9398,33.3763,33.7008,1757253.8397663,0
+SQM.US,D,20181224,000000,33.4465,33.7274,32.4099,32.4707,641767.66345079,0
+SQM.US,D,20181226,000000,32.5238,34.3767,32.2599,34.317,570988.72540932,0
+SQM.US,D,20181227,000000,33.7094,34.3275,33.1911,34.2107,628826.46306623,0
+SQM.US,D,20181228,000000,34.3493,34.7641,33.3496,33.5433,557369.12591627,0
+SQM.US,D,20181231,000000,33.5774,34.0009,32.876,33.6677,485432.48504836,0
+SQM.US,D,20190102,000000,33.043,34.1926,32.9632,33.8594,788209.170383,0
+SQM.US,D,20190103,000000,33.7892,33.7892,32.4354,32.7345,1695259.3274478,0
+SQM.US,D,20190104,000000,33.5964,34.6322,33.4768,34.317,946025.44994464,0
+SQM.US,D,20190107,000000,34.7213,35.1504,34.4755,34.7052,685269.47957464,0
+SQM.US,D,20190108,000000,35.1771,36.2137,35.1771,35.9497,1277566.6788447,0
+SQM.US,D,20190109,000000,36.7329,37.3271,36.1709,36.2583,948461.99829543,0
+SQM.US,D,20190110,000000,36.0399,37.1116,35.9934,37.0861,549972.04743841,0
+SQM.US,D,20190111,000000,36.4871,37.3405,36.3428,36.8924,578993.62420643,0
+SQM.US,D,20190114,000000,36.3818,37.593,36.3818,37.5446,479628.16969476,0
+SQM.US,D,20190115,000000,37.4895,37.9319,36.8126,36.9722,861295.08675922,0
+SQM.US,D,20190116,000000,37.1278,37.5597,36.919,37.2873,570182.86311431,0
+SQM.US,D,20190117,000000,37.3224,38.2898,37.2446,37.9386,540003.58351988,0
+SQM.US,D,20190118,000000,38.1142,38.2185,37.2958,37.3566,574764.16392607,0
+SQM.US,D,20190122,000000,37.0575,37.331,36.9626,37.2361,755302.59996271,0
+SQM.US,D,20190123,000000,37.5351,37.6215,36.936,37.2265,613881.66779915,0
+SQM.US,D,20190124,000000,37.2265,37.6747,36.9009,37.1373,651244.18267422,0
+SQM.US,D,20190125,000000,37.6215,37.798,37.05,37.2693,615956.89488565,0
+SQM.US,D,20190128,000000,37.0575,37.0575,36.1283,36.8316,704921.98542525,0
+SQM.US,D,20190129,000000,36.919,37.4021,36.602,37.0063,621794.91951173,0
+SQM.US,D,20190130,000000,37.0766,37.929,36.4775,37.05,602583.79444754,0
+SQM.US,D,20190131,000000,37.0946,37.8237,36.7984,37.499,620748.87865036,0
+SQM.US,D,20190201,000000,37.5265,37.7544,37.1373,37.3489,416685.58408802,0
+SQM.US,D,20190204,000000,37.2873,37.929,37.0946,37.7003,341945.8065312,0
+SQM.US,D,20190205,000000,37.7097,37.8066,37.2779,37.5597,353140.44523586,0
+SQM.US,D,20190206,000000,37.3661,38.5281,37.3489,37.4449,1024302.5942814,0
+SQM.US,D,20190207,000000,37.1469,37.5351,36.7776,37.4544,768367.04987475,0
+SQM.US,D,20190208,000000,37.5169,37.5169,36.2677,36.5231,602506.89516972,0
+SQM.US,D,20190211,000000,36.468,36.712,35.6954,35.7846,560667.3675446,0
+SQM.US,D,20190212,000000,35.4666,35.4666,34.484,35.2996,2563570.15654,0
+SQM.US,D,20190213,000000,35.3887,36.32,35.3887,35.5292,885157.03800964,0
+SQM.US,D,20190214,000000,35.327,36.5659,35.327,36.0647,1036986.7614634,0
+SQM.US,D,20190215,000000,36.2583,36.7168,36.0931,36.338,590105.04314468,0
+SQM.US,D,20190219,000000,36.1283,36.5412,35.8292,36.2772,745892.44586946,0
+SQM.US,D,20190220,000000,36.3646,37.4895,36.2677,36.8743,970661.66104713,0
+SQM.US,D,20190221,000000,37.9034,38.4028,37.1373,38.2803,1652235.7616271,0
+SQM.US,D,20190222,000000,38.511,39.0273,38.511,39.0008,794287.37357544,0
+SQM.US,D,20190225,000000,39.0273,39.8893,39.0273,39.2647,1088152.1700005,0
+SQM.US,D,20190226,000000,38.9827,39.1431,38.5879,38.8156,602700.72348642,0
+SQM.US,D,20190227,000000,38.8252,39.5533,38.511,39.5533,904862.21459846,0
+SQM.US,D,20190228,000000,38.5281,38.5281,35.7001,36.2317,3764348.1661105,0
+SQM.US,D,20190301,000000,35.1514,35.7144,34.3417,34.5705,2760101.5355346,0
+SQM.US,D,20190304,000000,34.8353,35.1163,33.8594,34.2714,1335856.3314357,0
+SQM.US,D,20190305,000000,33.8414,34.746,33.4911,34.597,997957.74443053,0
+SQM.US,D,20190306,000000,34.614,34.7147,33.7549,33.8679,756364.44204555,0
+SQM.US,D,20190307,000000,33.9372,33.9372,32.9993,33.0857,1047344.9888449,0
+SQM.US,D,20190308,000000,32.3452,33.4816,32.1449,33.138,1001488.7907219,0
+SQM.US,D,20190311,000000,33.4028,34.0179,33.3486,34.0009,990073.98833136,0
+SQM.US,D,20190312,000000,34.035,34.7147,33.8727,34.5183,663848.29033408,0
+SQM.US,D,20190313,000000,34.7916,35.5558,34.6055,35.3801,1458668.6917805,0
+SQM.US,D,20190314,000000,35.3801,35.5216,34.5258,35.4068,1654169.8311351,0
+SQM.US,D,20190315,000000,35.5995,36.0742,35.2568,35.8729,1279513.3893299,0
+SQM.US,D,20190318,000000,35.59,35.9887,34.9435,35.4154,834265.51731128,0
+SQM.US,D,20190319,000000,35.59,35.59,34.7186,34.8771,688586.68266874,0
+SQM.US,D,20190320,000000,34.9492,34.9492,33.8499,34.2619,663361.61271278,0
+SQM.US,D,20190321,000000,34.2989,34.746,34.2619,34.58,329440.71985922,0
+SQM.US,D,20190322,000000,34.484,34.484,33.2803,33.5433,573103.98225688,0
+SQM.US,D,20190325,000000,33.4113,33.8499,33.007,33.4996,463879.61896221,0
+SQM.US,D,20190326,000000,33.9212,33.9212,32.7867,33.155,769293.00145294,0
+SQM.US,D,20190327,000000,33.0335,33.2718,32.7411,32.9006,614215.60027956,0
+SQM.US,D,20190328,000000,32.8588,33.5688,32.7867,33.3857,542890.99338996,0
+SQM.US,D,20190329,000000,33.6221,34.035,33.3677,33.7892,786955.60681299,0
+SQM.US,D,20190401,000000,34.281,34.484,33.9372,34.0531,703786.40430888,0
+SQM.US,D,20190402,000000,34.1926,34.281,33.2348,33.4816,770729.85919201,0
+SQM.US,D,20190403,000000,33.7179,33.8869,33.2718,33.4113,927757.13109488,0
+SQM.US,D,20190404,000000,33.4113,34.0084,33.0079,33.9372,746713.05597118,0
+SQM.US,D,20190405,000000,34.1053,34.281,33.7797,34.1585,513511.25560194,0
+SQM.US,D,20190408,000000,34.2619,34.2714,33.7626,33.9819,604896.0398561,0
+SQM.US,D,20190409,000000,33.7008,34.1081,33.6771,33.8499,303880.66400806,0
+SQM.US,D,20190410,000000,33.8869,34.1053,33.7008,33.905,260004.88564276,0
+SQM.US,D,20190411,000000,33.7094,33.8594,33.1645,33.3136,717926.3906957,0
+SQM.US,D,20190412,000000,32.8921,33.2177,32.595,33.1996,882541.40914884,0
+SQM.US,D,20190415,000000,32.874,33.4113,32.6102,32.7602,592233.99438418,0
+SQM.US,D,20190416,000000,32.7867,32.9632,32.5598,32.9006,278050.93397716,0
+SQM.US,D,20190417,000000,32.9632,34.1414,32.9357,33.9144,836986.48764855,0
+SQM.US,D,20190418,000000,34.281,34.281,33.0677,33.4731,718202.38536406,0
+SQM.US,D,20190422,000000,33.5091,33.5594,32.574,32.595,761313.38461019,0
+SQM.US,D,20190423,000000,32.2057,32.4279,31.4245,32.0738,1022262.1298821,0
+SQM.US,D,20190424,000000,32.0833,32.2874,31.301,31.5213,942770.39832167,0
+SQM.US,D,20190425,000000,31.47,31.6276,31.0475,31.2307,2188647.2007993,0
+SQM.US,D,20190426,000000,31.2052,32.0738,31.2052,32.0595,1193209.224486,0
+SQM.US,D,20190429,000000,31.8279,31.9267,31.3267,31.6438,1055399.3981358,0
+SQM.US,D,20190430,000000,31.5128,31.5593,30.8692,31.3267,897890.71568557,0
+SQM.US,D,20190501,000000,31.5128,31.7321,30.8615,30.8881,417181.74244221,0
+SQM.US,D,20190502,000000,31.0913,31.996,30.9147,31.9333,1056820.4546535,0
+SQM.US,D,20190503,000000,32.2627,32.5551,31.9541,32.1459,887225.94460755,0
+SQM.US,D,20190506,000000,31.1986,32.2892,31.1093,32.2798,1141094.6892458,0
+SQM.US,D,20190507,000000,32.0139,32.1554,31.208,31.3135,776018.00131091,0
+SQM.US,D,20190508,000000,30.7096,30.7096,29.7442,30.5606,1414758.1507279,0
+SQM.US,D,20190509,000000,30.6594,30.7372,29.8505,30.6129,1461212.6884373,0
+SQM.US,D,20190510,000000,30.6224,31.19,30.1438,30.9944,745319.38823747,0
+SQM.US,D,20190513,000000,30.2768,30.5511,30.1078,30.4012,833183.66034792,0
+SQM.US,D,20190514,000000,30.9944,30.9944,30.4191,30.4524,551516.35348349,0
+SQM.US,D,20190515,000000,30.3043,30.516,30.2056,30.3394,521679.43368758,0
+SQM.US,D,20190516,000000,30.3394,30.7002,29.6721,29.8421,990683.91548014,0
+SQM.US,D,20190517,000000,29.7813,29.8249,29.1072,29.1443,610583.42617082,0
+SQM.US,D,20190520,000000,29.1443,29.4537,28.8946,28.9677,566651.81682296,0
+SQM.US,D,20190521,000000,29.1443,29.5069,29.037,29.3826,641729.74051927,0
+SQM.US,D,20190522,000000,29.2516,29.4623,28.9402,28.9582,721111.91694422,0
+SQM.US,D,20190523,000000,27.4953,27.8675,26.5746,27.2836,2142598.2277744,0
+SQM.US,D,20190524,000000,27.4953,27.8589,26.7331,26.8916,1635817.2391042,0
+SQM.US,D,20190528,000000,26.5746,26.5746,25.5645,25.9366,1725444.9275308,0
+SQM.US,D,20190529,000000,25.7951,26.06,25.067,26.023,1223034.5567195,0
+SQM.US,D,20190530,000000,25.7505,26.4938,25.1126,26.3704,716803.45055651,0
+SQM.US,D,20190531,000000,26.1313,27.0197,25.9185,26.866,688489.76851039,0
+SQM.US,D,20190603,000000,27.1042,28.0877,26.8146,27.6899,888689.13771574,0
+SQM.US,D,20190604,000000,27.7345,28.7181,27.7345,28.7085,727968.59364777,0
+SQM.US,D,20190605,000000,28.7019,28.7882,27.6814,28.0716,401920.92274572,0
+SQM.US,D,20190606,000000,28.1437,28.5082,27.7232,27.8305,376417.75129187,0
+SQM.US,D,20190607,000000,28.0877,28.1351,27.7602,28.0099,387911.55978971,0
+SQM.US,D,20190610,000000,28.6876,28.6876,28.2311,28.4019,353543.90309075,0
+SQM.US,D,20190611,000000,28.7836,29.6227,28.6421,29.41,749724.76878351,0
+SQM.US,D,20190612,000000,29.2041,29.3816,28.2946,28.3288,591338.59183416,0
+SQM.US,D,20190613,000000,28.4381,28.8471,28.3449,28.7664,567724.19305346,0
+SQM.US,D,20190614,000000,28.5348,28.7134,27.7962,27.8305,479118.31694864,0
+SQM.US,D,20190617,000000,27.7962,28.2852,27.5628,28.0193,362229.30782587,0
+SQM.US,D,20190618,000000,28.2225,28.6506,27.9026,27.9643,661391.72710275,0
+SQM.US,D,20190619,000000,27.9738,28.2196,27.6965,27.875,390316.50569757,0
+SQM.US,D,20190620,000000,28.1968,28.4626,27.8476,28.1067,567847.44258092,0
+SQM.US,D,20190621,000000,28.0099,28.1351,27.6615,27.8665,494979.58306101,0
+SQM.US,D,20190624,000000,27.8476,27.9206,27.0749,27.4469,1022454.9047841,0
+SQM.US,D,20190625,000000,27.4469,27.7232,27.0654,27.0749,1057060.6332198,0
+SQM.US,D,20190626,000000,27.1612,27.9377,26.9657,27.5723,712440.20660105,0
+SQM.US,D,20190627,000000,28.5253,28.5253,27.911,28.1256,499374.42945941,0
+SQM.US,D,20190628,000000,28.0972,28.1256,27.5276,27.7327,909189.64245193,0
+SQM.US,D,20190701,000000,28.3744,28.3839,27.2152,27.2324,604615.83152869,0
+SQM.US,D,20190702,000000,27.0985,27.2324,26.4036,26.6086,1302602.134143,0
+SQM.US,D,20190703,000000,26.6001,26.753,26.4758,26.5555,706190.29680197,0
+SQM.US,D,20190705,000000,26.4483,26.9399,26.3865,26.8489,907201.84879091,0
+SQM.US,D,20190708,000000,26.8403,26.8403,25.9319,25.9603,1232458.4052046,0
+SQM.US,D,20190709,000000,25.799,25.8825,25.5028,25.6642,1397440.0119959,0
+SQM.US,D,20190710,000000,26.0277,26.1274,25.6927,25.8597,1234761.1698803,0
+SQM.US,D,20190711,000000,25.8957,26.3505,25.8075,26.341,1247365.2775402,0
+SQM.US,D,20190712,000000,26.4397,27.0122,26.4303,26.8669,1115360.8199585,0
+SQM.US,D,20190715,000000,26.9211,27.2599,26.6762,27.2324,573591.71329295,0
+SQM.US,D,20190716,000000,27.2067,27.8665,26.9305,26.9495,579256.9778976,0
+SQM.US,D,20190717,000000,26.9495,27.0292,26.3686,26.5831,689380.95740134,0
+SQM.US,D,20190718,000000,26.5479,26.7796,26.5204,26.7436,335385.13937653,0
+SQM.US,D,20190719,000000,26.8071,27.6083,26.7701,27.4555,1297562.5979086,0
+SQM.US,D,20190722,000000,27.6263,27.8476,27.3407,27.501,584321.79608637,0
+SQM.US,D,20190723,000000,27.6263,28.0365,27.3407,27.4469,969836.83728636,0
+SQM.US,D,20190724,000000,27.2875,27.6083,27.1071,27.1887,484592.91348088,0
+SQM.US,D,20190725,000000,26.9657,27.0985,26.4397,26.8489,566620.21438004,0
+SQM.US,D,20190726,000000,27.0463,27.0463,26.5831,26.9657,485987.63462936,0
+SQM.US,D,20190729,000000,26.8849,27.0606,26.4036,26.4928,515828.76808432,0
+SQM.US,D,20190730,000000,26.3505,26.8403,26.0913,26.7796,827286.64449503,0
+SQM.US,D,20190731,000000,26.2518,26.9305,26.2337,26.2868,732529.87957901,0
+SQM.US,D,20190801,000000,26.003,26.2033,24.5601,24.8013,1250315.8922961,0
+SQM.US,D,20190802,000000,24.149,24.693,23.8367,24.149,892736.3572418,0
+SQM.US,D,20190805,000000,23.7048,23.7475,22.9273,23.6402,872635.09670142,0
+SQM.US,D,20190806,000000,23.8453,24.4253,23.289,23.3649,760609.70354735,0
+SQM.US,D,20190807,000000,23.2843,24.2374,22.9549,23.8539,1926680.8568647,0
+SQM.US,D,20190808,000000,24.3903,25.7135,24.3903,25.6832,1818949.1822917,0
+SQM.US,D,20190809,000000,25.1734,25.6547,24.8534,25.4847,1094270.4029541,0
+SQM.US,D,20190812,000000,25.0224,25.0576,24.0048,24.2288,1169931.91843,0
+SQM.US,D,20190813,000000,24.1947,25.2722,23.9887,24.6218,679374.57055127,0
+SQM.US,D,20190814,000000,24.112,24.2165,23.4504,23.4798,608283.82173944,0
+SQM.US,D,20190815,000000,23.6137,23.739,22.8295,23.1866,578881.96224136,0
+SQM.US,D,20190816,000000,23.4893,24.0598,23.4789,23.9365,603725.6960525,0
+SQM.US,D,20190819,000000,24.301,24.4253,23.6364,23.6867,607176.68282172,0
+SQM.US,D,20190820,000000,23.5245,23.7314,23.383,23.4096,1554361.9424223,0
+SQM.US,D,20190821,000000,23.7229,23.9715,22.5895,22.6701,1871363.9407397,0
+SQM.US,D,20190822,000000,20.7858,22.0274,20.7858,21.136,2169174.8288735,0
+SQM.US,D,20190823,000000,21.0023,21.1,20.2437,20.4857,1327854.5928829,0
+SQM.US,D,20190826,000000,20.7079,21.118,20.4327,20.5541,689905.55795417,0
+SQM.US,D,20190827,000000,20.6614,20.8598,20.4857,20.6367,863105.90673976,0
+SQM.US,D,20190828,000000,20.4857,20.9395,20.3301,20.8418,663022.41315854,0
+SQM.US,D,20190829,000000,21.1541,21.5015,20.9044,21.2974,730112.29269397,0
+SQM.US,D,20190830,000000,21.4834,22.0634,21.4834,21.9667,757527.41194579,0
+SQM.US,D,20190903,000000,21.6059,21.6059,20.9129,21.2158,746075.74003853,0
+SQM.US,D,20190904,000000,21.5196,21.9297,21.2604,21.3753,790802.67753374,0
+SQM.US,D,20190905,000000,21.7816,22.505,21.7816,22.297,671566.66031518,0
+SQM.US,D,20190906,000000,22.4043,22.7992,22.333,22.3853,786931.3782734,0
+SQM.US,D,20190909,000000,22.5495,22.782,22.4214,22.766,586957.43982769,0
+SQM.US,D,20190910,000000,22.7203,23.6953,22.7203,23.6773,1062665.8531829,0
+SQM.US,D,20190911,000000,23.9289,24.8306,23.7314,24.7765,1390584.3887071,0
+SQM.US,D,20190912,000000,25.0187,25.1989,23.682,25.0016,1153625.0578721,0
+SQM.US,D,20190913,000000,25.0016,25.425,24.8763,24.8943,602983.03864337,0
+SQM.US,D,20190916,000000,24.9731,25.3518,24.5963,25.2797,611966.5597569,0
+SQM.US,D,20190917,000000,25.1989,25.5142,24.8573,24.8943,821819.42186612,0
+SQM.US,D,20190918,000000,24.8306,25.0452,24.7225,24.9199,227927.35264228,0
+SQM.US,D,20190919,000000,24.8943,25.3804,24.8858,25.2237,336156.2389843,0
+SQM.US,D,20190920,000000,25.1649,25.3518,24.8858,25.1088,534795.5009231,0
+SQM.US,D,20190923,000000,24.8487,25.7486,24.8487,25.1554,642032.07055674,0
+SQM.US,D,20190924,000000,24.9379,25.3518,24.4148,24.4519,570081.7352969,0
+SQM.US,D,20190925,000000,24.3437,24.8668,24.1995,24.7586,494469.73031488,0
+SQM.US,D,20190926,000000,25.3262,25.7857,24.8573,25.1649,537156.20341083,0
+SQM.US,D,20190927,000000,25.2426,25.5416,24.9151,25.1458,638595.83159423,0
+SQM.US,D,20190930,000000,25.1088,25.4601,24.6683,25.0547,641203.03313692,0
+SQM.US,D,20191001,000000,25.0452,25.3072,24.6911,24.8401,592033.84557888,0
+SQM.US,D,20191002,000000,24.5601,24.9379,24.2526,24.4243,557025.71270298,0
+SQM.US,D,20191003,000000,24.3437,24.6228,24.1167,24.4243,310896.4063411,0
+SQM.US,D,20191004,000000,24.3075,24.5696,24.2526,24.3437,305899.00669726,0
+SQM.US,D,20191007,000000,24.0457,24.317,23.9735,23.9735,373476.61726877,0
+SQM.US,D,20191008,000000,23.983,23.983,23.5226,23.5311,734365.98151391,0
+SQM.US,D,20191009,000000,23.8918,23.9659,23.3963,23.5946,282159.25155956,0
+SQM.US,D,20191010,000000,23.7134,24.3883,23.6023,24.3617,596540.35394235,0
+SQM.US,D,20191011,000000,24.8211,25.7135,24.8211,25.3984,814627.7592674,0
+SQM.US,D,20191014,000000,25.4079,25.4419,24.8668,24.8668,412537.23674455,0
+SQM.US,D,20191015,000000,24.7765,25.2237,24.6683,25.1269,459711.25673821,0
+SQM.US,D,20191016,000000,25.2712,25.5502,25.0452,25.1715,503762.95536923,0
+SQM.US,D,20191017,000000,25.3423,25.8482,25.3423,25.6584,438157.33723729,0
+SQM.US,D,20191018,000000,25.5882,25.965,25.4772,25.5787,329428.07888203,0
+SQM.US,D,20191021,000000,24.262,24.9293,23.5501,24.8306,1414469.5150824,0
+SQM.US,D,20191022,000000,24.6494,25.1715,24.0077,24.8401,1048543.7748471,0
+SQM.US,D,20191023,000000,24.8858,24.9731,24.5288,24.8573,629043.46650775,0
+SQM.US,D,20191024,000000,25.0091,25.1554,24.7765,25.0633,518050.41982312,0
+SQM.US,D,20191025,000000,23.8918,24.7671,23.4418,24.6228,1102785.1544972,0
+SQM.US,D,20191028,000000,24.7956,25.5692,24.6768,25.4154,1052293.9314095,0
+SQM.US,D,20191029,000000,25.1649,25.3888,24.7861,25.1363,699808.7101573,0
+SQM.US,D,20191030,000000,25.0633,25.0633,23.739,24.5326,1048010.7469761,0
+SQM.US,D,20191031,000000,24.3883,24.731,23.6308,24.5051,1022308.4801318,0
+SQM.US,D,20191101,000000,24.8763,25.8578,24.6142,25.8578,1016311.3898762,0
+SQM.US,D,20191104,000000,25.8132,26.434,25.5787,25.9024,1798220.0865514,0
+SQM.US,D,20191105,000000,25.8482,25.8482,24.8306,25.3262,1791112.6971339,0
+SQM.US,D,20191106,000000,24.8858,25.2521,24.6494,24.731,952790.47956366,0
+SQM.US,D,20191107,000000,25.0908,25.3841,24.713,25.3347,987302.4540854,0
+SQM.US,D,20191108,000000,25.2332,25.2332,23.8102,24.0267,886298.9396146,0
+SQM.US,D,20191111,000000,23.2434,24.5963,22.99,24.4054,1875317.4063517,0
+SQM.US,D,20191112,000000,22.6123,23.3507,22.1974,22.4679,2273682.0008518,0
+SQM.US,D,20191113,000000,21.3658,22.0435,20.7545,21.7189,2311431.1189454,0
+SQM.US,D,20191114,000000,21.3942,21.9078,21.1417,21.341,1163845.2879194,0
+SQM.US,D,20191115,000000,22.7565,22.9806,22.1157,22.1508,970943.97620406,0
+SQM.US,D,20191118,000000,22.3597,22.4764,21.6411,21.6733,566980.48222956,0
+SQM.US,D,20191119,000000,21.6829,21.8841,21.1598,21.4123,750633.86572546,0
+SQM.US,D,20191120,000000,21.2234,21.4218,20.798,21.1066,984488.78324884,0
+SQM.US,D,20191121,000000,20.518,21.5119,20.518,20.9709,1074228.1336405,0
+SQM.US,D,20191122,000000,21.1598,21.4938,20.7705,21.007,1245549.1904858,0
+SQM.US,D,20191125,000000,21.1238,21.5499,20.9974,21.1066,813360.50130544,0
+SQM.US,D,20191126,000000,21.1693,21.3904,20.6015,20.9073,1326291.325372,0
+SQM.US,D,20191127,000000,20.9158,21.81,20.7705,21.7816,1742137.3378926,0
+SQM.US,D,20191129,000000,21.736,21.8281,21.3136,21.4844,975359.89089777,0
+SQM.US,D,20191202,000000,21.6363,21.736,21.3136,21.3848,759766.97173558,0
+SQM.US,D,20191203,000000,21.2557,21.5452,20.8721,21.3658,762852.42358144,0
+SQM.US,D,20191204,000000,21.6829,22.2287,21.6724,21.7644,976511.27323561,0
+SQM.US,D,20191205,000000,22.2761,22.485,21.9932,22.1215,877431.29412519,0
+SQM.US,D,20191206,000000,22.3312,22.6027,22.24,22.5675,704872.4749313,0
+SQM.US,D,20191209,000000,22.504,22.8751,22.4347,22.6397,497663.68388151,0
+SQM.US,D,20191210,000000,22.784,23.2473,22.5942,22.6843,780262.20939796,0
+SQM.US,D,20191211,000000,23.1486,23.5794,23.0564,23.3839,1030667.3262899,0
+SQM.US,D,20191212,000000,23.3839,24.282,23.3839,24.1642,1064328.1416817,0
+SQM.US,D,20191213,000000,24.6095,24.8734,24.1927,24.2554,1058116.1548141,0
+SQM.US,D,20191216,000000,24.6911,24.9171,24.4756,24.5744,793634.25642131,0
+SQM.US,D,20191217,000000,24.6048,25.4829,24.5744,25.3271,1007164.5894742,0
+SQM.US,D,20191218,000000,25.2617,25.3528,24.5458,25.0167,1411052.2375856,0
+SQM.US,D,20191219,000000,24.9181,25.2891,24.5288,24.8013,1187350.1315647,0
+SQM.US,D,20191220,000000,24.937,25.0718,24.7091,24.8279,815544.2301127,0
+SQM.US,D,20191223,000000,24.9276,25.2521,24.4643,25.1989,788647.39092513,0
+SQM.US,D,20191224,000000,25.1989,25.6613,25.0623,25.1639,347349.82427421,0
+SQM.US,D,20191226,000000,25.2332,25.5722,25.1259,25.5436,463066.38276384,0
+SQM.US,D,20191227,000000,25.2617,25.4344,24.32,24.3731,1147104.4204785,0
+SQM.US,D,20191230,000000,24.4643,24.5458,23.9004,23.9099,690849.41758336,0
+SQM.US,D,20191231,000000,23.8187,24.4813,23.8187,24.227,844452.03808612,0
+SQM.US,D,20200102,000000,24.4368,24.601,24.3105,24.4462,816812.54148941,0
+SQM.US,D,20200103,000000,24.3645,24.4092,24.1092,24.2554,749864.87294721,0
+SQM.US,D,20200106,000000,24.2554,24.7366,23.8187,24.6276,627278.99677685,0
+SQM.US,D,20200107,000000,24.7832,25.5617,24.6731,25.2891,963714.3906738,0
+SQM.US,D,20200108,000000,24.8914,25.799,24.8828,25.3356,786455.23479974,0
+SQM.US,D,20200109,000000,25.5161,25.6945,24.5744,24.7832,678648.76777839,0
+SQM.US,D,20200110,000000,24.8373,25.3622,24.7927,25.1715,555196.98467141,0
+SQM.US,D,20200113,000000,25.5901,27.4773,25.3622,27.3681,2343088.3394548,0
+SQM.US,D,20200114,000000,27.6862,28.7038,27.6406,28.3393,2570036.0163659,0
+SQM.US,D,20200115,000000,28.2405,28.3953,27.7678,28.1228,2597559.6373386,0
+SQM.US,D,20200116,000000,28.4408,28.7484,28.2804,28.7484,1169890.8352541,0
+SQM.US,D,20200117,000000,28.5936,28.6497,27.7868,27.8685,1093510.8909087,0
+SQM.US,D,20200121,000000,27.596,27.596,26.9523,27.0872,1163572.4534954,0
+SQM.US,D,20200122,000000,27.1404,27.1499,26.1882,26.4966,1070048.183854,0
+SQM.US,D,20200123,000000,26.3343,27.0796,25.9633,27.0519,859436.86311426,0
+SQM.US,D,20200124,000000,27.1869,27.3245,26.379,26.6694,711415.23403497,0
+SQM.US,D,20200127,000000,25.3356,25.816,25.0443,25.5161,812511.44900507,0
+SQM.US,D,20200128,000000,25.8711,26.3248,25.6897,26.1065,548705.84289122,0
+SQM.US,D,20200129,000000,26.133,26.2328,25.6708,25.9442,460653.00953787,0
+SQM.US,D,20200130,000000,25.6897,26.2963,25.462,25.7799,790102.1567152,0
+SQM.US,D,20200131,000000,25.535,25.8616,25.2664,25.5066,748524.9293665,0
+SQM.US,D,20200203,000000,25.5066,26.1787,25.3528,25.9898,828498.07147444,0
+SQM.US,D,20200204,000000,26.7331,28.8757,26.66,28.2766,3017574.012083,0
+SQM.US,D,20200205,000000,28.2405,28.5035,27.1404,27.4773,1422489.1616862,0
+SQM.US,D,20200206,000000,27.6054,28.0051,27.4773,27.504,1194180.4728991,0
+SQM.US,D,20200207,000000,27.1782,27.3149,26.3885,26.7521,717758.89774811,0
+SQM.US,D,20200210,000000,26.6789,26.9523,26.3201,26.4511,551384.67663789,0
+SQM.US,D,20200211,000000,26.8499,27.504,26.7796,27.4677,758418.60083674,0
+SQM.US,D,20200212,000000,28.1408,28.5035,27.9955,28.4323,1175192.671765,0
+SQM.US,D,20200213,000000,27.9776,28.1779,27.4868,27.914,1166045.8713629,0
+SQM.US,D,20200214,000000,28.3859,28.9032,27.6862,27.7507,953502.58794462,0
+SQM.US,D,20200218,000000,27.8048,28.0051,26.8773,27.4773,695886.84698825,0
+SQM.US,D,20200219,000000,27.4582,27.9861,27.3957,27.9861,959640.83577864,0
+SQM.US,D,20200220,000000,27.6672,30.2274,27.6672,29.9464,4052013.6166454,0
+SQM.US,D,20200221,000000,29.1025,29.2658,28.5301,28.9127,1679264.2776603,0
+SQM.US,D,20200224,000000,27.1964,27.8143,26.6238,27.7222,2061749.697997,0
+SQM.US,D,20200225,000000,27.8685,28.1408,26.6324,27.0159,1137385.6158592,0
+SQM.US,D,20200226,000000,27.0872,27.1404,25.8075,26.4511,1068616.5931888,0
+SQM.US,D,20200227,000000,25.2891,26.0695,24.5193,25.1259,1505427.6663568,0
+SQM.US,D,20200228,000000,24.1463,24.9996,23.8377,24.8544,1901111.3202806,0
+SQM.US,D,20200302,000000,25.1801,26.2793,24.7366,25.8075,1417173.6307834,0
+SQM.US,D,20200303,000000,25.6708,27.0472,24.3456,26.2328,1917713.1369727,0
+SQM.US,D,20200304,000000,26.997,27.3198,26.2158,26.5603,936562.62511316,0
+SQM.US,D,20200305,000000,25.7705,26.5251,25.6993,25.7894,1050236.612374,0
+SQM.US,D,20200306,000000,24.8828,25.2151,24.392,24.7832,1008570.8981851,0
+SQM.US,D,20200309,000000,22.4764,23.3024,22.0122,22.4119,1409096.0463675,0
+SQM.US,D,20200310,000000,23.4296,23.4836,22.6748,23.0564,1014341.5042662,0
+SQM.US,D,20200311,000000,22.504,22.7669,21.3506,21.7304,1000555.4652403,0
+SQM.US,D,20200312,000000,19.9266,20.8598,18.6537,19.471,1962124.0500383,0
+SQM.US,D,20200313,000000,21.3667,21.5518,19.471,20.3614,1898319.7711541,0
+SQM.US,D,20200316,000000,17.7015,18.0916,16.8509,17.3464,1708745.1432658,0
+SQM.US,D,20200317,000000,17.5012,18.2151,15.2428,17.2648,2916684.2664067,0
+SQM.US,D,20200318,000000,16.138,16.2851,13.798,14.4065,2551492.7562625,0
+SQM.US,D,20200319,000000,14.6429,16.4845,14.5603,15.5314,1305687.5859889,0
+SQM.US,D,20200320,000000,17.0654,17.0654,14.4871,14.5603,1443171.9071767,0
+SQM.US,D,20200323,000000,14.5233,15.5276,14.134,14.8792,1291308.4744504,0
+SQM.US,D,20200324,000000,16.0221,18.0821,16.0221,17.9549,2002488.7969928,0
+SQM.US,D,20200325,000000,18.1552,20.4525,17.6559,19.9969,2521697.9730572,0
+SQM.US,D,20200326,000000,20.2171,20.7421,19.8706,20.5132,2102434.68304,0
+SQM.US,D,20200327,000000,19.526,19.7889,18.6441,19.3713,1617666.9027081,0
+SQM.US,D,20200330,000000,19.0913,20.668,19.0913,20.2893,1607366.6131387,0
+SQM.US,D,20200331,000000,20.0994,21.0003,20.0244,20.4705,1425179.5829952,0
+SQM.US,D,20200401,000000,19.526,20.1526,18.572,18.909,1257727.7185808,0
+SQM.US,D,20200402,000000,20.126,20.5684,19.4074,19.9703,1310224.6433805,0
+SQM.US,D,20200403,000000,19.9171,20.3529,19.0087,19.154,1009650.6483189,0
+SQM.US,D,20200406,000000,20.2076,20.3709,19.6979,20.0994,917670.6847227,0
+SQM.US,D,20200407,000000,20.7326,21.4635,19.8801,20.0063,875816.40929087,0
+SQM.US,D,20200408,000000,20.144,20.724,19.7406,20.6139,759887.06101876,0
+SQM.US,D,20200409,000000,21.0781,21.4786,20.2702,20.7326,713512.58283153,0
+SQM.US,D,20200413,000000,20.2702,20.5418,19.1719,20.4887,867273.215549,0
+SQM.US,D,20200414,000000,20.7515,21.2927,20.425,20.8047,561239.37176185,0
+SQM.US,D,20200415,000000,20.1079,20.633,19.6076,20.0434,721589.11383263,0
+SQM.US,D,20200416,000000,19.9352,20.144,19.6076,19.7064,596743.66299194,0
+SQM.US,D,20200417,000000,20.3699,20.6595,19.7946,20.4887,631886.63295774,0
+SQM.US,D,20200420,000000,19.9703,20.3699,19.6076,19.6979,596917.47642812,0
+SQM.US,D,20200421,000000,19.154,19.2612,18.6537,18.9176,728033.90536318,0
+SQM.US,D,20200422,000000,19.4349,20.0899,19.2811,19.9523,1033347.2134513,0
+SQM.US,D,20200423,000000,20.2513,20.3814,19.3893,19.4805,758057.27957244,0
+SQM.US,D,20200424,000000,19.6076,19.9171,19.2991,19.4349,468149.10900361,0
+SQM.US,D,20200427,000000,19.4349,20.2257,19.1625,20.1706,1125311.375826,0
+SQM.US,D,20200428,000000,20.4887,21.4503,20.4887,21.1683,1210632.7046945,0
+SQM.US,D,20200429,000000,21.4891,22.3492,21.2604,21.3335,620369.64933506,0
+SQM.US,D,20200430,000000,21.0316,21.1228,20.5276,20.8484,776772.24628244,0
+SQM.US,D,20200501,000000,20.4193,20.5465,19.3323,19.7511,442800.78952017,0
+SQM.US,D,20200504,000000,19.3865,20.4744,19.0751,20.2446,1119636.6304885,0
+SQM.US,D,20200505,000000,20.6643,21.3515,20.3927,20.4098,525372.70585268,0
+SQM.US,D,20200506,000000,20.592,20.744,20.0814,20.1544,419657.26713929,0
+SQM.US,D,20200507,000000,20.4478,21.1408,20.4478,20.7117,716978.31740746,0
+SQM.US,D,20200508,000000,20.9946,21.6334,20.9765,21.1683,678169.46406044,0
+SQM.US,D,20200511,000000,20.9215,21.2234,20.5731,21.2138,708222.33388311,0
+SQM.US,D,20200512,000000,21.0582,21.3876,20.3472,20.3927,1224118.5205124,0
+SQM.US,D,20200513,000000,20.5731,20.6927,19.4719,20.0349,836456.62002191,0
+SQM.US,D,20200514,000000,19.7141,20.4839,18.7457,20.3832,998106.27591235,0
+SQM.US,D,20200515,000000,20.3557,20.5418,19.9979,20.0073,591788.3999387,0
+SQM.US,D,20200518,000000,20.7734,21.5261,20.7734,21.4702,735940.83658717,0
+SQM.US,D,20200519,000000,21.4607,21.8489,20.912,21.5547,1018865.9206807,0
+SQM.US,D,20200520,000000,21.6239,22.0749,21.1408,21.5547,1117661.4778046,0
+SQM.US,D,20200521,000000,20.6557,22.2107,20.4924,21.8357,1181844.9860042,0
+SQM.US,D,20200522,000000,21.5547,21.7446,21.0316,21.2329,726207.28416116,0
+SQM.US,D,20200526,000000,22.0094,22.6511,21.8993,22.522,1304662.6134228,0
+SQM.US,D,20200527,000000,22.9341,23.6004,22.6862,22.8875,970513.1295653,0
+SQM.US,D,20200528,000000,23.1163,23.4144,22.7698,23.1068,1216430.6995594,0
+SQM.US,D,20200529,000000,22.9796,23.1723,22.2296,22.2847,839443.05087988,0
+SQM.US,D,20200601,000000,22.2107,23.271,22.0464,22.8229,825106.07593205,0
+SQM.US,D,20200602,000000,23.4181,24.1225,23.271,24.0019,820530.04219411,0
+SQM.US,D,20200603,000000,24.2507,24.8259,24.1045,24.2962,882815.29698767,0
+SQM.US,D,20200604,000000,24.1395,25.067,23.7902,24.9389,748784.06939862,0
+SQM.US,D,20200605,000000,25.779,26.4131,25.554,25.9499,903728.74031164,0
+SQM.US,D,20200608,000000,25.9499,27.4935,25.931,27.4839,994246.56421443,0
+SQM.US,D,20200609,000000,26.8669,27.1146,26.04,27.0064,1026269.3196471,0
+SQM.US,D,20200610,000000,26.9875,27.2997,26.3894,26.4635,1121912.0063802,0
+SQM.US,D,20200611,000000,24.9114,25.1506,23.6631,23.7636,1072809.1839524,0
+SQM.US,D,20200612,000000,24.6095,24.8819,23.6346,24.2317,1107747.7914539,0
+SQM.US,D,20200615,000000,23.4428,24.112,23.0926,23.3041,2728057.7118066,0
+SQM.US,D,20200616,000000,24.5174,25.1136,23.9706,25.0309,1654138.2286922,0
+SQM.US,D,20200617,000000,25.0756,25.0756,24.3058,24.4434,757429.44437267,0
+SQM.US,D,20200618,000000,24.1216,24.4253,23.7732,24.075,582280.27827234,0
+SQM.US,D,20200619,000000,24.6095,25.03,24.3428,24.3788,1165511.7900772,0
+SQM.US,D,20200622,000000,24.4708,24.4708,23.6906,23.7817,565403.52032677,0
+SQM.US,D,20200623,000000,24.0105,24.2507,23.6725,23.6725,500931.37648167,0
+SQM.US,D,20200624,000000,23.4058,23.7542,23.1941,23.5074,820939.8205376,0
+SQM.US,D,20200625,000000,23.5074,24.2222,23.1486,24.2137,989359.77312089,0
+SQM.US,D,20200626,000000,24.2317,24.2317,23.3869,23.7457,607290.45161631,0
+SQM.US,D,20200629,000000,23.9194,24.3237,23.8548,24.131,380196.35005291,0
+SQM.US,D,20200630,000000,23.9384,24.2602,23.7457,23.9478,553767.50083569,0
+SQM.US,D,20200701,000000,23.9004,24.2222,23.7371,24.1216,616237.10321307,0
+SQM.US,D,20200702,000000,24.6095,25.4885,24.4985,25.3518,771895.98933655,0
+SQM.US,D,20200706,000000,25.6281,26.3989,25.6281,26.04,1195488.8140369,0
+SQM.US,D,20200707,000000,25.7742,26.0135,25.5957,25.7287,755877.76442424,0
+SQM.US,D,20200708,000000,25.8853,26.1322,25.3423,25.9034,780294.86525567,0
+SQM.US,D,20200709,000000,26.0865,26.1065,24.9474,25.012,747747.50927014,0
+SQM.US,D,20200710,000000,24.9208,25.6375,24.8203,25.4079,1073133.6357,0
+SQM.US,D,20200713,000000,25.968,27.3093,25.7647,26.6752,1836806.6693831,0
+SQM.US,D,20200714,000000,26.5005,27.8143,25.7647,27.6397,1793835.7743007,0
+SQM.US,D,20200715,000000,28.2823,28.3374,26.8052,27.1516,1155803.5196055,0
+SQM.US,D,20200716,000000,26.8584,27.3367,26.7301,27.0967,532682.35090507,0
+SQM.US,D,20200717,000000,27.2077,27.465,26.8669,27.409,610585.53300034,0
+SQM.US,D,20200720,000000,27.5295,27.5485,26.7862,27.0254,425817.63668337,0
+SQM.US,D,20200721,000000,27.4744,27.7042,27.1612,27.1707,571095.12030056,0
+SQM.US,D,20200722,000000,27.0967,28.0621,27.034,28.0175,648535.85331412,0
+SQM.US,D,20200723,000000,28.1826,28.5586,27.8703,27.9985,718557.38613977,0
+SQM.US,D,20200724,000000,27.5941,28.1086,27.2997,27.7962,670001.28597481,0
+SQM.US,D,20200727,000000,28.1086,28.6136,27.9063,28.4484,828333.73877116,0
+SQM.US,D,20200728,000000,28.2083,28.5395,28.081,28.2918,442556.39729476,0
+SQM.US,D,20200729,000000,28.4569,28.5852,28.1921,28.3744,431241.66930691,0
+SQM.US,D,20200730,000000,27.7868,28.2548,27.5656,27.9063,803158.17930913,0
+SQM.US,D,20200731,000000,27.933,28.1551,27.746,28.0621,532286.26695354,0
+SQM.US,D,20200803,000000,28.2177,28.2738,27.3909,27.8143,703453.52524323,0
+SQM.US,D,20200804,000000,27.8323,28.2738,27.4744,28.0621,609263.49747062,0
+SQM.US,D,20200805,000000,28.3744,28.8064,28.1921,28.6876,875849.06514857,0
+SQM.US,D,20200806,000000,28.8253,29.0959,28.2823,28.9734,672676.9594772,0
+SQM.US,D,20200807,000000,28.8158,29.0265,28.5395,28.7427,374653.28156096,0
+SQM.US,D,20200810,000000,28.7512,29.3673,28.7152,28.9639,720601.01078332,0
+SQM.US,D,20200811,000000,29.1652,30.0043,29.1471,29.6692,1105011.0198952,0
+SQM.US,D,20200812,000000,30.0831,30.4857,29.8714,30.1107,797507.66251118,0
+SQM.US,D,20200813,000000,30.3138,30.3138,29.3665,29.45,845568.65773672,0
+SQM.US,D,20200814,000000,29.2942,29.8259,29.2942,29.6778,510050.78809984,0
+SQM.US,D,20200817,000000,29.4405,29.8525,29.2981,29.5315,379646.46754572,0
+SQM.US,D,20200818,000000,29.7243,30.2104,29.6199,29.8809,402246.42790801,0
+SQM.US,D,20200819,000000,30.0186,30.3043,29.4765,29.5866,486526.9829889,0
+SQM.US,D,20200820,000000,30.1286,30.1923,28.8025,29.6142,565122.2585846,0
+SQM.US,D,20200821,000000,29.4035,29.8438,29.1376,29.412,483697.51093086,0
+SQM.US,D,20200824,000000,29.7708,30.0091,29.4765,29.9531,495538.94630108,0
+SQM.US,D,20200825,000000,30.2663,30.4049,29.3665,29.6322,611429.31822688,0
+SQM.US,D,20200826,000000,29.6597,30.0642,29.5952,29.9721,791817.11595217,0
+SQM.US,D,20200827,000000,29.9815,30.1107,29.1747,29.2117,346909.49690255,0
+SQM.US,D,20200828,000000,29.2477,29.6968,29.1187,29.6692,437043.87783099,0
+SQM.US,D,20200831,000000,29.8895,29.8895,28.7599,28.8064,729525.54067003,0
+SQM.US,D,20200901,000000,28.9079,30.6251,28.6972,30.5967,939499.54547721,0
+SQM.US,D,20200902,000000,30.8634,31.2953,30.5141,31.2763,804003.01795044,0
+SQM.US,D,20200903,000000,31.1852,31.3048,29.5866,29.7518,871888.22563323,0
+SQM.US,D,20200904,000000,29.917,30.3138,28.7285,29.8163,724400.67783967,0
+SQM.US,D,20200908,000000,29.2942,30.0186,28.9079,29.431,552283.2394322,0
+SQM.US,D,20200909,000000,29.8353,30.3043,29.6142,29.9721,511250.62751687,0
+SQM.US,D,20200910,000000,30.1477,30.3043,28.6222,28.9354,1136035.1381308,0
+SQM.US,D,20200911,000000,29.2753,29.5695,29.0085,29.2563,431077.33660361,0
+SQM.US,D,20200914,000000,29.5506,30.6973,29.4405,30.6707,729577.1579935,0
+SQM.US,D,20200915,000000,31.0847,31.5422,30.5786,31.0381,968224.05928157,0
+SQM.US,D,20200916,000000,31.0657,31.7453,30.9242,31.1663,951255.65425147,0
+SQM.US,D,20200917,000000,30.5871,31.975,30.3774,31.5706,897670.55199974,0
+SQM.US,D,20200918,000000,31.6988,32.0756,31.3608,31.6171,638035.4149394,0
+SQM.US,D,20200921,000000,30.8369,30.8549,30.0091,30.2198,787337.99637258,0
+SQM.US,D,20200922,000000,30.4676,30.5834,29.9085,30.1838,613869.02682198,0
+SQM.US,D,20200923,000000,28.5121,28.6222,26.4083,26.6096,3574485.9559914,0
+SQM.US,D,20200924,000000,26.2973,27.3188,26.1502,27.0719,1444414.936599,0
+SQM.US,D,20200925,000000,26.8214,27.7602,26.7492,27.6662,1079219.2127957,0
+SQM.US,D,20200928,000000,28.2177,28.738,27.952,28.3839,1780926.176359,0
+SQM.US,D,20200929,000000,28.3183,29.0037,28.3089,28.7969,1018760.5792042,0
+SQM.US,D,20200930,000000,28.7969,29.8353,28.7969,29.7794,1139455.5758719,0
+SQM.US,D,20201001,000000,30.4144,30.4144,28.8984,28.999,1640613.436528,0
+SQM.US,D,20201002,000000,28.4114,30.4049,28.2643,29.8619,767564.34782404,0
+SQM.US,D,20201005,000000,30.7714,32.6472,30.6622,32.574,2162677.3666046,0
+SQM.US,D,20201006,000000,32.6822,32.7639,31.6353,31.7453,1501645.9073515,0
+SQM.US,D,20201007,000000,32.2143,33.1968,32.0491,32.537,2000917.102164,0
+SQM.US,D,20201008,000000,32.576,33.6761,32.4915,32.7687,1849433.9521679,0
+SQM.US,D,20201009,000000,33.1208,33.6297,32.6947,32.8703,905823.98227866,0
+SQM.US,D,20201012,000000,33.213,33.3971,32.5105,32.7222,602973.55791049,0
+SQM.US,D,20201013,000000,32.5569,32.7782,31.7605,32.0747,960283.41878512,0
+SQM.US,D,20201014,000000,31.844,32.2143,31.3353,31.9361,1045955.5347701,0
+SQM.US,D,20201015,000000,31.057,31.8611,31.002,31.7235,643480.51585824,0
+SQM.US,D,20201016,000000,31.9551,32.2229,31.3258,32.0016,955751.6284673,0
+SQM.US,D,20201019,000000,32.0016,32.6662,31.77,32.0472,963069.7008378,0
+SQM.US,D,20201020,000000,32.2978,32.8238,32.1203,32.3709,868561.54180625,0
+SQM.US,D,20201021,000000,33.0183,34.3967,32.632,33.8879,1563120.0327762,0
+SQM.US,D,20201022,000000,33.8414,34.5344,33.7123,34.3777,859708.64412355,0
+SQM.US,D,20201023,000000,34.5809,34.7546,34.017,34.4803,1017396.4070839,0
+SQM.US,D,20201026,000000,33.9895,34.858,33.2955,33.6952,1574539.0488257,0
+SQM.US,D,20201027,000000,33.8319,35.0061,33.7588,34.5163,1261997.2086222,0
+SQM.US,D,20201028,000000,33.6297,33.6297,32.7687,33.0648,880954.96651317,0
+SQM.US,D,20201029,000000,33.1474,34.5163,33.1474,34.2932,875299.1826414,0
+SQM.US,D,20201030,000000,34.2211,34.5715,33.0545,34.2306,1130516.2981785,0
+SQM.US,D,20201102,000000,34.6834,35.9137,34.5068,35.0622,1351832.4197574,0
+SQM.US,D,20201103,000000,35.7561,35.8302,34.4717,35.1448,924279.80895655,0
+SQM.US,D,20201104,000000,34.6834,34.9141,33.324,34.4052,1789357.7081359,0
+SQM.US,D,20201105,000000,35.2843,37.9575,35.2682,37.9015,1995806.9871403,0
+SQM.US,D,20201106,000000,37.9205,38.6885,37.4116,38.097,1667821.0330711,0
+SQM.US,D,20201109,000000,40.0203,40.0469,38.3733,38.6885,1400931.0285262,0
+SQM.US,D,20201110,000000,38.0135,39.446,37.4392,39.0121,913659.28129864,0
+SQM.US,D,20201111,000000,38.9647,39.0482,38.6239,38.9097,1126819.865769,0
+SQM.US,D,20201112,000000,38.4284,39.2058,38.3192,38.9837,1444053.6153347,0
+SQM.US,D,20201113,000000,39.2058,40.3526,38.6334,40.3431,924372.50945583,0
+SQM.US,D,20201116,000000,40.7874,42.2578,40.6203,42.1658,1507514.4810058,0
+SQM.US,D,20201117,000000,41.1481,42.0831,40.944,41.9806,1427047.2873731,0
+SQM.US,D,20201118,000000,42.2673,42.9052,41.881,41.934,1692312.926351,0
+SQM.US,D,20201119,000000,41.019,42.8957,40.3346,41.2962,1779910.6845259,0
+SQM.US,D,20201120,000000,41.3997,42.0081,41.1577,41.712,1076683.6434571,0
+SQM.US,D,20201123,000000,42.0917,43.9409,41.9986,43.7558,2263191.0432099,0
+SQM.US,D,20201124,000000,44.3017,44.7639,43.6173,44.4867,1311711.0116136,0
+SQM.US,D,20201125,000000,43.8573,44.9405,43.6638,44.7089,1189309.483027,0
+SQM.US,D,20201127,000000,44.2096,44.9766,43.9969,44.5323,872251.65372706,0
+SQM.US,D,20201130,000000,44.4773,44.6262,43.3485,43.5346,1349851.9999997,0
+SQM.US,D,20201201,000000,44.3946,44.6262,42.9707,43.266,755737.66026053,0
+SQM.US,D,20201202,000000,43.285,43.4225,42.4069,42.4619,1087030.2832761,0
+SQM.US,D,20201203,000000,42.4809,42.7211,41.4347,41.7025,1040563.1045895,0
+SQM.US,D,20201204,000000,42.4999,44.1906,42.3974,43.7558,1200075.3819224,0
+SQM.US,D,20201207,000000,43.7558,43.8156,42.968,43.6077,778873.80873806,0
+SQM.US,D,20201208,000000,43.5166,44.5978,43.285,44.2276,849291.42551525,0
+SQM.US,D,20201209,000000,44.6728,45.0127,42.5996,43.4416,1135212.4211995,0
+SQM.US,D,20201210,000000,43.0903,44.1621,42.9242,43.5621,745927.20855671,0
+SQM.US,D,20201211,000000,43.4691,43.8109,42.2103,42.7297,734572.45080779,0
+SQM.US,D,20201214,000000,43.6638,44.051,42.1106,42.2769,587388.28646647,0
+SQM.US,D,20201215,000000,42.5455,43.6543,41.7205,43.2394,1088784.2188593,0
+SQM.US,D,20201216,000000,43.5803,43.5906,42.6091,43.285,1095312.2301564,0
+SQM.US,D,20201217,000000,43.8203,44.4497,43.0447,44.0244,1224286.01346,0
+SQM.US,D,20201218,000000,44.089,44.1717,43.3295,43.6998,731165.70745869,0
+SQM.US,D,20201221,000000,42.7021,44.126,42.1106,44.0984,988895.21720965,0
+SQM.US,D,20201222,000000,44.912,46.503,44.6728,46.0037,1790082.457494,0
+SQM.US,D,20201223,000000,46.4015,47.064,45.4398,45.792,1185757.3684403,0
+SQM.US,D,20201224,000000,43.5251,45.0592,43.1274,44.2826,929664.86523378,0
+SQM.US,D,20201228,000000,44.95,46.0132,44.9215,45.5044,1116738.6864707,0
+SQM.US,D,20201229,000000,45.9477,46.1309,43.8668,44.6444,1034514.3970106,0
+SQM.US,D,20201230,000000,45.0317,46.0959,45.0317,45.5138,1294067.3677193,0
+SQM.US,D,20201231,000000,46.0769,46.2439,45.0412,45.4028,551564.81056267,0
+SQM.US,D,20210104,000000,46.6512,48.788,46.0959,47.2615,1855071.8279885,0
+SQM.US,D,20210105,000000,47.2986,51.184,47.2986,50.8784,2639447.6220427,0
+SQM.US,D,20210106,000000,52.2842,55.2897,51.877,53.0789,3652408.0995525,0
+SQM.US,D,20210107,000000,55.5669,55.9561,53.2449,54.984,2087793.2712251,0
+SQM.US,D,20210108,000000,54.7704,55.0305,52.3222,52.8102,2046655.3178333,0
+SQM.US,D,20210111,000000,51.1926,53.7262,50.4246,53.0228,1813221.7662158,0
+SQM.US,D,20210112,000000,53.412,55.6324,52.4313,55.5489,1721542.0258276,0
+SQM.US,D,20210113,000000,55.4103,55.4378,53.7813,54.4572,1520187.0606253,0
+SQM.US,D,20210114,000000,54.105,54.1886,52.9858,53.5135,1175594.0227904,0
+SQM.US,D,20210115,000000,52.6165,53.3104,51.5847,52.2568,1095218.4762423,0
+SQM.US,D,20210119,000000,52.5795,54.0139,52.2938,53.7357,1421917.1574689,0
+SQM.US,D,20210120,000000,54.4106,56.1783,53.412,53.6247,1752103.6949816,0
+SQM.US,D,20210121,000000,53.7453,53.9578,52.4494,52.8842,1059538.2647465,0
+SQM.US,D,20210122,000000,51.9785,52.8386,51.4327,52.4959,980168.72929872,0
+SQM.US,D,20210125,000000,52.4959,52.7171,49.7497,51.9131,1427095.7444523,0
+SQM.US,D,20210126,000000,52.0906,52.2748,50.1665,50.6563,1246159.1176346,0
+SQM.US,D,20210127,000000,49.4905,49.8512,47.4931,49.0462,1726699.5445156,0
+SQM.US,D,20210128,000000,48.8421,50.2214,48.5564,49.5179,1344221.4980823,0
+SQM.US,D,20210129,000000,49.2219,49.9262,46.7442,47.1144,1461186.3530682,0
+SQM.US,D,20210201,000000,48.0295,48.8251,46.9103,48.1206,1061458.6398626,0
+SQM.US,D,20210202,000000,47.8349,49.9527,47.6298,49.2408,1251233.4165562,0
+SQM.US,D,20210203,000000,49.3784,50.0268,48.1301,48.4358,831817.38139808,0
+SQM.US,D,20210204,000000,48.2963,48.3513,45.8746,47.0393,2095978.303947,0
+SQM.US,D,20210205,000000,48.1301,48.602,47.4931,48.5193,1034990.5404843,0
+SQM.US,D,20210208,000000,49.3699,51.822,48.8631,50.9059,1795518.0776799,0
+SQM.US,D,20210209,000000,50.9059,51.1375,49.1563,49.5456,1421912.9438099,0
+SQM.US,D,20210210,000000,50.305,50.493,48.9731,49.4905,881838.78150077,0
+SQM.US,D,20210211,000000,49.9622,50.3135,48.9266,50.2035,812310.24678501,0
+SQM.US,D,20210212,000000,51.2666,53.0789,50.5907,52.4124,1706056.8287862,0
+SQM.US,D,20210216,000000,54.2911,55.9286,53.0418,53.1434,1972145.1846952,0
+SQM.US,D,20210217,000000,52.3593,52.4494,50.1665,51.4507,1393704.6032403,0
+SQM.US,D,20210218,000000,50.2765,50.5632,48.602,49.0291,1326161.7553559,0
+SQM.US,D,20210219,000000,49.9433,52.3593,49.7497,52.007,1494595.4023312,0
+SQM.US,D,20210222,000000,51.1926,54.2265,51.1005,53.6512,2081951.0329399,0
+SQM.US,D,20210223,000000,52.5511,52.7921,49.9527,52.4779,3494000.8543077,0
+SQM.US,D,20210224,000000,52.5975,53.9578,52.4124,53.6057,1225109.7838059,0
+SQM.US,D,20210225,000000,52.644,53.2545,50.4787,50.7122,1490797.8421043,0
+SQM.US,D,20210226,000000,50.4435,50.493,48.9105,49.5731,1305586.4581715,0
+SQM.US,D,20210301,000000,50.7853,52.2149,50.6192,50.7122,928887.44513742,0
+SQM.US,D,20210302,000000,51.2021,52.607,51.0531,51.858,927448.48056882,0
+SQM.US,D,20210303,000000,51.6454,51.8125,50.2575,50.3685,1035254.9475901,0
+SQM.US,D,20210304,000000,49.7127,49.9813,46.4755,46.6692,3210114.0025341,0
+SQM.US,D,20210305,000000,47.9185,48.5925,41.805,47.2056,2296246.145112,0
+SQM.US,D,20210308,000000,46.8002,47.178,46.0312,46.0502,1011882.8342054,0
+SQM.US,D,20210309,000000,46.9103,48.9627,46.7062,48.4453,984993.36892112,0
+SQM.US,D,20210310,000000,50.3315,51.0531,49.2219,50.7758,1299402.9135025,0
+SQM.US,D,20210311,000000,51.6549,53.7262,51.6549,53.375,2061250.3793985,0
+SQM.US,D,20210312,000000,52.7732,53.0465,51.3312,52.7171,857590.2270317,0
+SQM.US,D,20210315,000000,52.9858,53.4585,52.4589,52.8197,795844.32059769,0
+SQM.US,D,20210316,000000,53.1804,53.899,50.5166,51.2201,947740.40918161,0
+SQM.US,D,20210317,000000,50.3781,52.0535,50.1417,51.7755,537745.06226431,0
+SQM.US,D,20210318,000000,51.4507,52.1637,49.3234,49.7497,873177.60530525,0
+SQM.US,D,20210319,000000,49.9433,50.9514,49.0928,50.4435,1103240.2296756,0
+SQM.US,D,20210322,000000,50.9249,51.0531,49.3879,50.0173,744181.70029156,0
+SQM.US,D,20210323,000000,49.8702,49.8702,47.7618,48.1671,799180.48515754,0
+SQM.US,D,20210324,000000,48.602,49.1393,47.9185,48.057,733575.92044036,0
+SQM.US,D,20210325,000000,47.16,49.2038,46.8182,48.639,1329040.7379079,0
+SQM.US,D,20210326,000000,49.3604,50.1057,47.5017,48.5193,519673.73197556,0
+SQM.US,D,20210329,000000,48.3248,48.639,47.196,47.2891,830571.19173141,0
+SQM.US,D,20210330,000000,47.3366,49.5094,47.0584,49.3699,1428004.8413943,0
+SQM.US,D,20210331,000000,50.1009,50.1009,48.7975,49.0842,1203828.6987291,0
+SQM.US,D,20210401,000000,49.8512,50.5632,49.5645,50.2035,955694.74407,0
+SQM.US,D,20210405,000000,51.1005,51.2021,49.5826,49.7771,517425.74486765,0
+SQM.US,D,20210406,000000,50.0078,50.3685,49.4905,49.7952,893522.20465627,0
+SQM.US,D,20210407,000000,49.9433,49.9433,48.3513,48.788,1169711.7547442,0
+SQM.US,D,20210408,000000,48.806,49.5266,48.6665,49.481,806773.49878165,0
+SQM.US,D,20210409,000000,49.2684,49.5361,49.0738,49.5179,598277.43488937,0
+SQM.US,D,20210412,000000,49.5266,49.5266,48.2412,48.564,1206429.5797832,0
+SQM.US,D,20210413,000000,48.3798,48.4633,47.4742,47.9364,1894443.20482,0
+SQM.US,D,20210414,000000,47.7799,49.6566,47.6004,49.6481,2147686.221088,0
+SQM.US,D,20210415,000000,49.9527,50.153,49.3604,50.0363,1040727.4372928,0
+SQM.US,D,20210416,000000,50.4626,51.147,49.8142,50.9609,1705633.3560507,0
+SQM.US,D,20210419,000000,51.3312,52.3128,50.7483,51.4782,1238091.0139516,0
+SQM.US,D,20210420,000000,51.2201,51.7755,49.1668,49.8702,1723860.5917247,0
+SQM.US,D,20210421,000000,49.3974,49.5826,48.468,49.3044,1011687.9524739,0
+SQM.US,D,20210422,000000,49.5826,49.8237,48.3703,48.8156,1428486.2519417,0
+SQM.US,D,20210423,000000,49.0196,49.7222,48.639,49.5,957886.90019538,0
+SQM.US,D,20210426,000000,49.8512,51.6729,49.7677,51.5068,1452708.4710416,0
+SQM.US,D,20210427,000000,51.691,51.766,50.5348,50.5537,958269.28975497,0
+SQM.US,D,20210428,000000,50.4435,51.128,49.6386,50.0827,1389637.3688337,0
+SQM.US,D,20210429,000000,50.5641,50.7037,48.5203,48.843,958619.02345686,0
+SQM.US,D,20210430,000000,48.5649,49.1582,47.966,48.789,804469.68069121,0
+SQM.US,D,20210503,000000,49.3338,49.3614,48.1909,48.6305,625881.11538407,0
+SQM.US,D,20210504,000000,48.4833,48.8251,47.4429,48.733,890359.85353259,0
+SQM.US,D,20210505,000000,49.1866,50.5735,49.1866,50.4796,785600.91542556,0
+SQM.US,D,20210506,000000,49.7136,49.8246,47.7894,49.1582,1577581.3106663,0
+SQM.US,D,20210507,000000,49.2694,50.9904,48.6123,50.8973,1290335.1192079,0
+SQM.US,D,20210510,000000,51.4072,52.7285,51.0264,51.2124,1774619.3821627,0
+SQM.US,D,20210511,000000,48.5573,49.8303,48.3807,49.3054,1418637.8773063,0
+SQM.US,D,20210512,000000,49.0661,49.3529,47.6128,47.6223,930364.33263756,0
+SQM.US,D,20210513,000000,47.8083,48.789,47.1049,47.2426,1039833.0881576,0
+SQM.US,D,20210514,000000,47.3175,48.5251,47.1096,48.3902,1630594.4087007,0
+SQM.US,D,20210517,000000,46.6597,46.6597,42.9413,43.4416,4447353.8573558,0
+SQM.US,D,20210518,000000,43.2945,43.9589,42.1278,42.7381,2468976.6709126,0
+SQM.US,D,20210519,000000,41.3332,41.711,38.7141,39.2514,3690341.56523,0
+SQM.US,D,20210520,000000,40.1855,41.074,37.4934,38.3439,4160298.3339698,0
+SQM.US,D,20210521,000000,39.0378,39.8058,38.585,38.9361,2610494.5172345,0
+SQM.US,D,20210524,000000,39.9083,39.95,38.3989,39.0843,1273957.6798608,0
+SQM.US,D,20210525,000000,39.3055,39.8704,38.2793,38.492,1629348.219034,0
+SQM.US,D,20210526,000000,38.3895,38.8536,37.5399,38.6866,1456757.7973972,0
+SQM.US,D,20210527,000000,39.1404,40.5643,39.1309,39.4545,1758584.3026142,0
+SQM.US,D,20210528,000000,40.0004,40.6478,39.3245,40.121,1855464.7516958,0
+SQM.US,D,20210601,000000,41.3512,42.1743,40.8604,41.1746,1185244.35545,0
+SQM.US,D,20210602,000000,41.2487,43.0162,40.9336,42.6357,2042710.2795395,0
+SQM.US,D,20210603,000000,42.2237,42.6964,41.3892,41.8335,1561167.0018024,0
+SQM.US,D,20210604,000000,42.0006,42.4647,41.3332,42.4562,821801.51381513,0
+SQM.US,D,20210607,000000,42.5122,43.1605,42.14,42.3717,942068.82408835,0
+SQM.US,D,20210608,000000,42.3907,43.7909,41.6901,43.4302,1001543.5682896,0
+SQM.US,D,20210609,000000,43.5052,44.3206,42.9374,44.1545,1136350.1091455,0
+SQM.US,D,20210610,000000,44.2104,44.6282,43.5972,43.8564,1658547.8228973,0
+SQM.US,D,20210611,000000,44.3026,44.6463,43.9229,44.4326,695679.32427961,0
+SQM.US,D,20210614,000000,44.6842,44.8779,43.6988,43.8004,622490.17325644,0
+SQM.US,D,20210615,000000,43.8099,43.8658,42.1306,43.4397,1524786.2694881,0
+SQM.US,D,20210616,000000,43.4207,43.6438,42.3261,42.5492,1153952.669864,0
+SQM.US,D,20210617,000000,42.4647,42.6869,40.6079,41.0352,1917497.1869458,0
+SQM.US,D,20210618,000000,40.6364,40.8689,39.3739,39.4299,2932444.4047017,0
+SQM.US,D,20210621,000000,39.7915,40.9981,39.6102,40.4418,1224925.4362222,0
+SQM.US,D,20210622,000000,40.5148,42.4647,40.1266,41.7499,1434821.4883367,0
+SQM.US,D,20210623,000000,42.0195,43.9314,41.9911,42.8084,1116336.2820306,0
+SQM.US,D,20210624,000000,43.5602,43.6068,42.91,43.3096,885255.00558276,0
+SQM.US,D,20210625,000000,44.126,44.5134,43.5972,43.8004,967705.77921733,0
+SQM.US,D,20210628,000000,43.8099,43.9314,42.9565,43.7083,765152.02801282,0
+SQM.US,D,20210629,000000,44.1451,44.4146,43.245,43.9589,1003765.2200284,0
+SQM.US,D,20210630,000000,43.9219,44.2011,43.5423,43.9314,712361.20049369,0
+SQM.US,D,20210701,000000,44.3767,44.4516,43.8934,43.9969,596593.02468058,0
+SQM.US,D,20210702,000000,44.2741,45.157,43.8384,44.7668,717596.67187434,0
+SQM.US,D,20210706,000000,44.8313,45.4721,42.3166,42.5122,1457731.1526398,0
+SQM.US,D,20210707,000000,42.2607,42.9935,41.4898,42.1771,1000815.6586872,0
+SQM.US,D,20210708,000000,40.7379,42.6308,40.5196,42.4277,1038035.962569,0
+SQM.US,D,20210709,000000,43.2545,44.5817,42.9755,44.4707,1040970.7761036,0
+SQM.US,D,20210712,000000,44.4791,47.2445,44.3862,46.9017,2452986.8881988,0
+SQM.US,D,20210713,000000,46.7623,47.1248,45.9676,46.5022,1271542.1998052,0
+SQM.US,D,20210714,000000,46.8468,47.4305,45.4075,45.4902,629300.49971035,0
+SQM.US,D,20210715,000000,45.3051,46.3264,45.119,45.8718,1119233.1726336,0
+SQM.US,D,20210716,000000,46.1955,46.3075,43.5232,44.0606,1191336.2530343,0
+SQM.US,D,20210719,000000,43.0685,43.9969,42.4837,43.8658,1141767.8212805,0
+SQM.US,D,20210720,000000,44.3586,44.6557,42.7714,44.3206,1088738.9220245,0
+SQM.US,D,20210721,000000,44.9339,46.6882,44.7525,45.4816,995639.17853338,0
+SQM.US,D,20210722,000000,45.9724,46.6425,45.0915,46.4556,1368136.1200709,0
+SQM.US,D,20210723,000000,44.6282,45.9544,43.8023,43.9589,1863253.7004662,0
+SQM.US,D,20210726,000000,43.8099,44.6842,43.6343,44.3586,743086.14893626,0
+SQM.US,D,20210727,000000,43.7644,44.1821,42.5122,43.245,752856.57087903,0
+SQM.US,D,20210728,000000,42.9935,44.3444,42.9935,44.1166,664171.68866685,0
+SQM.US,D,20210729,000000,44.7943,45.6582,44.2741,45.4626,1067042.7915303,0
+SQM.US,D,20210730,000000,45.4626,46.5771,44.0701,44.089,1292957.0685573,0
+SQM.US,D,20210802,000000,44.5437,45.2216,43.8934,44.0054,803677.51278814,0
+SQM.US,D,20210803,000000,43.7548,44.8589,42.6129,44.8494,1083192.6932882,0
+SQM.US,D,20210804,000000,45.4075,45.9079,44.4707,44.8124,1089824.9926469,0
+SQM.US,D,20210805,000000,45.1475,46.5022,45.0915,45.8537,1821083.4006049,0
+SQM.US,D,20210806,000000,46.391,47.2017,46.0104,46.5486,1341836.567055,0
+SQM.US,D,20210809,000000,46.41,47.6442,46.1214,47.3565,974735.21594229,0
+SQM.US,D,20210810,000000,48.0817,50.3401,47.5046,49.9841,3168762.205945,0
+SQM.US,D,20210811,000000,51.1441,51.3274,48.4424,49.2219,2072694.6774024,0
+SQM.US,D,20210812,000000,49.2959,49.742,47.3925,49.4354,1124609.8015928,0
+SQM.US,D,20210813,000000,49.4629,51.1992,49.4629,50.3818,1741073.3889802,0
+SQM.US,D,20210816,000000,49.1953,49.5559,47.2824,47.6251,1584640.2430046,0
+SQM.US,D,20210817,000000,46.5771,46.6425,44.6794,45.4541,2294787.1656629,0
+SQM.US,D,20210818,000000,46.0104,46.693,44.8779,45.026,1572090.9129126,0
+SQM.US,D,20210819,000000,43.6258,46.2419,43.2423,44.4886,2170423.1253697,0
+SQM.US,D,20210820,000000,44.8494,46.484,44.7308,46.0939,1925415.7057323,0
+SQM.US,D,20210823,000000,47.1514,47.9877,46.7623,47.3099,1831076.093063,0
+SQM.US,D,20210824,000000,47.5605,47.8207,46.5353,46.9112,1821446.8286987,0
+SQM.US,D,20210825,000000,47.2264,48.6561,46.4556,48.4605,1991959.9164195,0
+SQM.US,D,20210826,000000,48.5905,48.6931,47.2445,47.5141,1363710.7246444,0
+SQM.US,D,20210827,000000,47.5235,48.0532,46.7347,47.8757,1209698.3257981,0
+SQM.US,D,20210830,000000,48.4044,49.1763,48.2754,48.303,1092297.3570997,0
+SQM.US,D,20210831,000000,48.5165,48.9532,47.6621,48.4044,1152106.0337814,0
+SQM.US,D,20210901,000000,48.47,48.7681,47.4581,48.6836,761184.8680089,0
+SQM.US,D,20210902,000000,48.8743,50.9514,48.8601,50.4388,1950823.0164425,0
+SQM.US,D,20210903,000000,50.7464,50.8679,49.2001,50.1513,1222436.2171331,0
+SQM.US,D,20210907,000000,50.0762,50.2157,48.9997,49.2095,872974.29625565,0
+SQM.US,D,20210908,000000,49.4791,49.6936,47.9327,48.7063,1376119.9505727,0
+SQM.US,D,20210909,000000,48.7338,50.8214,48.3988,50.3553,1911227.2622662,0
+SQM.US,D,20210910,000000,51.2504,53.431,50.8584,51.9767,1923776.5923583,0
+SQM.US,D,20210913,000000,52.9459,52.9734,50.044,50.5973,2224946.8201768,0
+SQM.US,D,20210914,000000,51.1659,52.4894,50.5508,51.6227,1322264.1207264,0
+SQM.US,D,20210915,000000,52.2102,53.5145,52.1561,53.375,1138029.2522805,0
+SQM.US,D,20210916,000000,52.4428,52.7684,51.316,52.4248,1572791.4337311,0
+SQM.US,D,20210917,000000,52.3498,52.3868,50.4758,51.5847,899394.99196958,0
+SQM.US,D,20210920,000000,49.6936,50.9989,49.1165,50.2062,2070190.7105066,0
+SQM.US,D,20210921,000000,50.3923,50.9049,49.5076,50.3458,1213193.5559874,0
+SQM.US,D,20210922,000000,51.7062,51.8742,50.7653,50.8404,770068.31471977,0
+SQM.US,D,20210923,000000,51.4184,52.4894,51.3435,52.0612,776960.80752533,0
+SQM.US,D,20210924,000000,51.3995,51.9445,50.9704,51.5476,588557.57685531,0
+SQM.US,D,20210927,000000,51.3805,51.5059,49.7781,49.9737,1012795.0913916,0
+SQM.US,D,20210928,000000,49.6936,49.9177,49.0604,49.2836,807432.93642437,0
+SQM.US,D,20210929,000000,50.3458,50.8489,49.7306,50.0857,1308580.2629327,0
+SQM.US,D,20210930,000000,50.5223,51.8466,50.0572,50.0572,1269188.8712209,0
+SQM.US,D,20211001,000000,50.6724,51.1574,50.1417,50.3362,740411.52884863,0
+SQM.US,D,20211004,000000,50.4018,50.5044,48.3978,49.2001,719553.91650719,0
+SQM.US,D,20211005,000000,49.5256,50.9989,49.0415,50.3278,1008073.6864161,0
+SQM.US,D,20211006,000000,49.386,49.5256,47.2426,48.2403,1343297.6533336,0
+SQM.US,D,20211007,000000,48.5013,49.0889,48.0826,48.1007,1110422.4115414,0
+SQM.US,D,20211008,000000,47.9887,48.4918,47.5321,48.0637,836221.70852937,0
+SQM.US,D,20211011,000000,48.4073,50.4758,47.9887,49.2646,928579.84802612,0
+SQM.US,D,20211012,000000,49.4231,50.9609,49.0509,49.8892,1285697.9874136,0
+SQM.US,D,20211013,000000,50.211,50.7844,49.3491,49.6747,791081.83244639,0
+SQM.US,D,20211014,000000,50.4018,50.6438,49.7592,50.5508,840071.93949442,0
+SQM.US,D,20211015,000000,50.6533,51.0919,49.5721,50.5318,1729180.3362865,0
+SQM.US,D,20211018,000000,50.3923,51.7157,50.2348,51.4547,1334017.0692565,0
+SQM.US,D,20211019,000000,51.9767,52.0612,50.8869,50.9609,1343990.8002488,0
+SQM.US,D,20211020,000000,50.9704,51.4917,50.3183,51.0454,761819.02369726,0
+SQM.US,D,20211021,000000,50.6259,51.0729,49.2694,49.7781,1520760.1182573,0
+SQM.US,D,20211022,000000,49.8892,50.8309,48.4168,48.8364,1591515.881174,0
+SQM.US,D,20211025,000000,49.144,50.0715,48.9674,49.0509,1091802.2521603,0
+SQM.US,D,20211026,000000,51.0635,52.4618,49.8616,52.3498,2295363.3835392,0
+SQM.US,D,20211027,000000,52.3687,52.5083,50.0297,50.1133,1296470.2067976,0
+SQM.US,D,20211028,000000,50.2252,50.4578,49.2466,50.2718,1329809.7306862,0
+SQM.US,D,20211029,000000,49.7592,51.5761,49.5912,51.148,2978081.4925537,0
+SQM.US,D,20211101,000000,51.7157,53.0114,51.5713,53.0019,1574130.323897,0
+SQM.US,D,20211102,000000,52.927,57.1105,52.6383,57.064,4432690.323831,0
+SQM.US,D,20211103,000000,56.8409,57.3535,55.9836,57.0829,3139974.4872548,0
+SQM.US,D,20211104,000000,58.9378,61.8171,58.6578,61.7051,4578421.8292117,0
+SQM.US,D,20211105,000000,61.2019,61.3424,59.515,60.2517,1781025.1973469,0
+SQM.US,D,20211108,000000,60.9219,62.3108,60.8478,61.8256,1420223.2665272,0
+SQM.US,D,20211109,000000,61.8446,62.3108,59.8596,61.2864,1280051.6842746,0
+SQM.US,D,20211110,000000,60.7548,61.9281,59.6365,59.9252,1062434.1019347,0
+SQM.US,D,20211111,000000,60.7358,62.1426,60.3817,61.5551,680729.26193871,0
+SQM.US,D,20211112,000000,61.4061,62.8793,60.9694,61.5086,958113.3843698,0
+SQM.US,D,20211115,000000,61.6585,61.9197,60.1501,60.9969,1187720.9335617,0
+SQM.US,D,20211116,000000,60.5678,60.5678,58.7973,59.5615,1157439.4727352,0
+SQM.US,D,20211117,000000,60.3352,61.0718,59.1153,59.7391,1557127.1561798,0
+SQM.US,D,20211118,000000,59.7296,61.3841,57.7911,58.7232,2331041.4882054,0
+SQM.US,D,20211119,000000,58.8723,59.9717,58.0056,58.3967,1578656.8471409,0
+SQM.US,D,20211122,000000,65.2269,66.6252,62.5243,62.5433,3218363.2935565,0
+SQM.US,D,20211123,000000,62.6173,63.727,61.3434,62.0497,1594986.8828238,0
+SQM.US,D,20211124,000000,61.3329,61.481,60.1956,61.2019,1307591.1064687,0
+SQM.US,D,20211126,000000,57.8567,60.0741,57.605,60.0741,877051.01139512,0
+SQM.US,D,20211129,000000,60.0371,60.8933,59.1238,59.6736,1533906.7345211,0
+SQM.US,D,20211130,000000,59.254,59.3888,57.2139,58.0151,1581585.340187,0
+SQM.US,D,20211201,000000,59.347,60.4557,56.5152,56.6264,1253176.9667972,0
+SQM.US,D,20211202,000000,56.8504,57.7076,55.5926,56.1421,1123067.6023772,0
+SQM.US,D,20211203,000000,56.2722,56.5238,53.0485,53.6455,2217003.019436,0
+SQM.US,D,20211206,000000,53.4869,53.636,51.8647,52.5368,1333262.824285,0
+SQM.US,D,20211207,000000,53.505,54.9119,53.4918,54.2882,1232959.8306326,0
+SQM.US,D,20211208,000000,54.0547,55.4341,53.9238,54.7809,768974.87019399,0
+SQM.US,D,20211209,000000,54.3576,55.1197,53.1785,53.449,1008010.4815302,0
+SQM.US,D,20211210,000000,53.9332,54.5958,53.3855,53.5895,1026425.2250323,0
+SQM.US,D,20211213,000000,53.3845,53.6911,51.8182,51.9302,951000.7278784,0
+SQM.US,D,20211214,000000,50.9514,51.2599,50.0477,50.4578,2176938.4956894,0
+SQM.US,D,20211215,000000,49.2741,51.7527,48.4728,51.4917,2054907.7691002,0
+SQM.US,D,20211216,000000,52.1723,54.0453,51.8931,52.5538,2108521.3135505,0
+SQM.US,D,20211217,000000,52.2663,52.8804,50.9704,52.0983,1599738.8368273,0
+SQM.US,D,20211220,000000,47.9611,48.3047,42.9849,44.1497,8772632.7447021,0
+SQM.US,D,20211221,000000,45.491,46.4043,43.7948,45.7996,2927893.6529182,0
+SQM.US,D,20211222,000000,45.7996,46.6283,45.4731,46.0407,1061261.6513015,0
+SQM.US,D,20211223,000000,46.4043,47.3736,45.2025,46.7119,1249985.12006,0
+SQM.US,D,20211227,000000,49.386,49.386,46.8145,47.8122,1332277.88148,0
+SQM.US,D,20211228,000000,47.8681,48.6873,47.5416,47.7836,2046698.5078386,0
+SQM.US,D,20211229,000000,47.5416,48.0542,47.159,47.7371,554229.94991741,0
+SQM.US,D,20211230,000000,47.2986,48.8554,47.2986,48.2677,888158.21667432,0
+SQM.US,D,20211231,000000,47.9839,48.581,47.4752,47.8321,576052.49018332,0
+SQM.US,D,20220103,000000,48.5336,48.9513,47.8984,48.1159,654786.81652796,0
+SQM.US,D,20220104,000000,48.0789,48.9371,45.6696,46.5705,1999410.7190504,0
+SQM.US,D,20220105,000000,47.1865,47.2245,44.8342,45.2045,1247984.6854219,0
+SQM.US,D,20220106,000000,45.4323,46.9313,44.2941,46.5325,1896874.4860969,0
+SQM.US,D,20220107,000000,47.2056,48.2298,46.7033,47.3858,1466720.994242,0
+SQM.US,D,20220110,000000,46.9122,47.2435,45.3563,45.8689,1585058.4486662,0
+SQM.US,D,20220111,000000,46.6559,49.4724,46.6179,49.1981,1967264.7140902,0
+SQM.US,D,20220112,000000,50.7435,53.0911,50.7435,52.7637,2903198.4505889,0
+SQM.US,D,20220113,000000,53.4566,54.1971,52.5273,52.6877,1828348.8022371,0
+SQM.US,D,20220114,000000,51.8818,53.7975,51.521,53.637,1128938.282861,0
+SQM.US,D,20220118,000000,52.7637,55.0021,52.0716,53.5231,1290455.2084911,0
+SQM.US,D,20220119,000000,54.3576,55.9078,54.1297,54.5094,1521792.4647267,0
+SQM.US,D,20220120,000000,54.7372,55.3817,52.8206,53.0864,1269816.7064207,0
+SQM.US,D,20220121,000000,53.1149,53.9493,51.3416,51.7963,2061401.0177098,0
+SQM.US,D,20220124,000000,50.6771,51.1802,48.0409,50.5442,2799242.2145325,0
+SQM.US,D,20220125,000000,50.4207,51.3558,49.2446,50.7341,1466195.3402744,0
+SQM.US,D,20220126,000000,52.1,52.3943,49.0842,49.406,1261198.7202304,0
+SQM.US,D,20220127,000000,50.5253,51.1689,48.5716,48.9228,1145529.5654053,0
+SQM.US,D,20220128,000000,48.676,48.8658,47.234,48.5525,1126473.2923115,0
+SQM.US,D,20220131,000000,48.8469,51.427,48.3532,51.3606,1292328.1799427,0
+SQM.US,D,20220201,000000,52.4039,53.9588,52.1666,53.7879,1313965.31921,0
+SQM.US,D,20220202,000000,53.7879,53.7879,51.8247,51.8913,980026.51830548,0
+SQM.US,D,20220203,000000,50.7626,51.1138,49.6339,50.0136,714135.15095747,0
+SQM.US,D,20220204,000000,49.8332,51.4877,49.7477,50.5253,812623.11097012,0
+SQM.US,D,20220207,000000,50.6486,53.2287,50.6486,52.7352,1051130.9615093,0
+SQM.US,D,20220208,000000,53.001,53.807,52.5833,53.712,1246627.8872048,0
+SQM.US,D,20220209,000000,55.1065,56.1213,54.8122,55.79,1820025.7721812,0
+SQM.US,D,20220210,000000,55.3913,59.7542,54.7743,59.4126,3231223.3810043,0
+SQM.US,D,20220211,000000,59.4031,62.287,59.3365,61.1298,2225724.2402732,0
+SQM.US,D,20220214,000000,60.3893,61.4801,59.1097,61.0253,1490496.5654816,0
+SQM.US,D,20220215,000000,62.4578,64.0222,61.2342,62.2205,2084509.7774036,0
+SQM.US,D,20220216,000000,63.0169,63.0169,61.2626,62.7416,1119040.3977317,0
+SQM.US,D,20220217,000000,61.4003,61.7459,59.6879,59.7163,1309903.3518773,0
+SQM.US,D,20220218,000000,60.5412,60.6645,58.1889,58.2933,1305599.0991487,0
+SQM.US,D,20220222,000000,58.1509,59.9061,56.8048,57.307,1294467.6653299,0
+SQM.US,D,20220223,000000,58.3407,58.4357,56.6055,56.7289,1261149.2097366,0
+SQM.US,D,20220224,000000,53.3237,57.8006,53.1149,57.7247,1695959.8482664,0
+SQM.US,D,20220225,000000,58.5307,61.1108,57.5633,61.0823,2004882.1553384,0
+SQM.US,D,20220228,000000,61.1298,63.3776,61.1298,62.7702,1497510.2009852,0
+SQM.US,D,20220301,000000,62.1256,62.4949,59.384,60.6931,1461701.4728881,0
+SQM.US,D,20220302,000000,61.7838,62.6562,60.4083,62.4673,1657081.4695448,0
+SQM.US,D,20220303,000000,64.9327,70.4812,64.9327,69.8083,4516792.8518165,0
+SQM.US,D,20220304,000000,69.8746,74.5508,68.5751,74.1237,3319176.139955,0
+SQM.US,D,20220307,000000,74.7873,75.2049,67.4938,68.3567,2636612.8829109,0
+SQM.US,D,20220308,000000,67.4938,70.1024,64.5965,69.2196,2717211.7533891,0
+SQM.US,D,20220309,000000,70.3294,71.5815,69.8556,71.1648,1929086.8561874,0
+SQM.US,D,20220310,000000,70.9275,73.7725,70.6332,73.5361,1588134.4197793,0
+SQM.US,D,20220311,000000,73.5076,74.7398,70.9844,70.9939,1284427.5692073,0
+SQM.US,D,20220314,000000,70.6522,70.6522,66.5739,66.7353,1650419.6745727,0
+SQM.US,D,20220315,000000,66.536,67.6647,64.7058,67.1616,1336920.2803481,0
+SQM.US,D,20220316,000000,68.2904,70.2724,67.2564,69.2671,1782047.0096687,0
+SQM.US,D,20220317,000000,69.2292,71.3916,69.0118,71.3356,1328646.760786,0
+SQM.US,D,20220318,000000,71.1173,73.2703,70.9464,73.2039,1459670.4892217,0
+SQM.US,D,20220321,000000,73.8009,77.2061,73.5361,76.2483,1935488.4577125,0
+SQM.US,D,20220322,000000,76.9213,77.7472,75.0816,76.0299,1492135.6788556,0
+SQM.US,D,20220323,000000,75.9635,76.8273,74.6173,75.9255,1579995.737307,0
+SQM.US,D,20220324,000000,75.4233,79.7387,75.4233,79.5205,1572746.1368961,0
+SQM.US,D,20220325,000000,79.7958,80.4688,78.3395,80.3644,1327482.737471,0
+SQM.US,D,20220328,000000,80.5637,80.8959,77.8326,78.2019,1548326.9292352,0
+SQM.US,D,20220329,000000,77.4339,79.0277,76.6279,79.0182,1788348.5367913,0
+SQM.US,D,20220330,000000,78.1544,82.3189,78.1544,81.1332,2723752.4056633,0
+SQM.US,D,20220331,000000,79.6153,82.9825,79.34,81.1902,1933395.322575,0
+SQM.US,D,20220401,000000,82.0437,84.2916,81.3326,84.1776,1810185.8248639,0
+SQM.US,D,20220404,000000,85.6007,86.1882,82.7736,84.5384,2322837.4940178,0
+SQM.US,D,20220405,000000,84.339,85.2968,80.5257,81.455,2567943.9346431,0
+SQM.US,D,20220406,000000,80.147,81.0574,78.8948,80.6206,2867520.3459225,0
+SQM.US,D,20220407,000000,80.6397,81.683,78.9139,81.2377,1516437.9574777,0
+SQM.US,D,20220408,000000,81.7398,82.1765,78.9803,81.1143,1089696.4760456,0
+SQM.US,D,20220411,000000,79.6723,79.8907,76.3052,77.3484,1944028.4912101,0
+SQM.US,D,20220412,000000,79.0847,80.1935,77.4529,78.3063,1818078.0082812,0
+SQM.US,D,20220413,000000,79.4825,80.8675,78.7192,80.3074,1756860.9160591,0
+SQM.US,D,20220414,000000,80.1565,80.9625,78.3253,78.3443,991897.4492891,0
+SQM.US,D,20220418,000000,78.3443,80.3169,77.861,79.2641,1003807.356619,0
+SQM.US,D,20220419,000000,79.6723,81.2377,78.9328,80.8199,1560000.8716578,0
+SQM.US,D,20220420,000000,81.0952,82.1101,79.2737,81.8064,1404035.4418378,0
+SQM.US,D,20220421,000000,82.9635,83.4666,73.9149,74.7588,3532909.7820574,0
+SQM.US,D,20220422,000000,74.0287,76.533,73.2133,73.7059,1870938.3611748,0
+SQM.US,D,20220425,000000,71.8947,71.9422,68.4802,70.6996,2438033.6656136,0
+SQM.US,D,20220426,000000,70.6711,70.9797,67.5128,67.7217,1767617.3342217,0
+SQM.US,D,20220427,000000,69.1722,70.6522,68.7175,69.6848,1618860.4216366,0
+SQM.US,D,20220428,000000,70.1054,71.0357,67.6751,70.637,2046263.4475408,0
+SQM.US,D,20220429,000000,71.197,73.4564,69.7113,70.0579,1333836.9353316,0
+SQM.US,D,20220502,000000,69.2605,70.0008,67.6372,69.3364,893711.81931392,0
+SQM.US,D,20220503,000000,69.6971,71.3489,68.3966,71.1021,1531251.0758991,0
+SQM.US,D,20220504,000000,74.434,76.3042,70.9503,76.2187,2319688.8372861,0
+SQM.US,D,20220505,000000,78.1078,79.508,75.4119,76.1998,3229321.967354,0
+SQM.US,D,20220506,000000,75.1936,76.2758,72.7444,74.8708,1673229.2644732,0
+SQM.US,D,20220509,000000,72.3077,72.7996,70.3332,70.8173,2683003.1623195,0
+SQM.US,D,20220510,000000,72.9343,73.2855,69.0612,70.7034,2268319.0662845,0
+SQM.US,D,20220511,000000,70.6844,75.1936,70.5609,71.7286,1906852.4307484,0
+SQM.US,D,20220512,000000,70.0863,73.9357,69.2985,72.545,1614468.7354823,0
+SQM.US,D,20220513,000000,74.1967,79.3704,74.1493,79.3704,1778688.7233987,0
+SQM.US,D,20220516,000000,80.0539,82.9207,79.0097,79.1617,1883349.6939327,0
+SQM.US,D,20220517,000000,81.6298,85.8351,81.6108,85.2846,2068840.2327783,0
+SQM.US,D,20220518,000000,83.6993,88.4172,83.6993,85.6358,2905629.7318658,0
+SQM.US,D,20220519,000000,87.3351,91.6068,85.9776,90.4013,3982763.1834275,0
+SQM.US,D,20220520,000000,92.8504,93.9516,85.313,90.6196,3656681.8032529,0
+SQM.US,D,20220523,000000,91.6353,96.4292,89.6512,96.3438,2511691.5862072,0
+SQM.US,D,20220524,000000,95.6129,96.3629,92.1156,95.2047,2614928.3399792,0
+SQM.US,D,20220525,000000,95.2521,96.4103,92.6321,95.9641,2455609.8909631,0
+SQM.US,D,20220526,000000,96.3629,102.107,96.3249,101.707,2089192.2060327,0
+SQM.US,D,20220527,000000,102.524,109.891,102.248,107.584,2815860.8858608,0
+SQM.US,D,20220531,000000,106.482,106.558,99.9135,100.786,6768670.2204534,0
+SQM.US,D,20220601,000000,97.6542,97.8242,94.0374,95.6318,5731620.2541041,0
+SQM.US,D,20220602,000000,95.9914,102.323,95.6048,100.371,2743066.4144906,0
+SQM.US,D,20220603,000000,97.6348,100.496,96.8905,99.6071,1602267.4736833,0
+SQM.US,D,20220606,000000,101.773,103.223,100.071,100.071,1094742.3964978,0
+SQM.US,D,20220607,000000,99.1234,100.486,97.8088,98.0122,1776211.047929,0
+SQM.US,D,20220608,000000,97.2288,98.9883,94.1596,95.1021,2853034.4052881,0
+SQM.US,D,20220609,000000,94.7347,96.1751,92.6371,92.6854,2207966.5822377,0
+SQM.US,D,20220610,000000,90.9163,93.5457,88.8477,92.84,1729776.9231272,0
+SQM.US,D,20220613,000000,89.737,90.7521,87.3439,89.5436,1791926.6721406,0
+SQM.US,D,20220614,000000,90.2203,92.2359,89.215,90.1527,1789387.0554055,0
+SQM.US,D,20220615,000000,90.5877,92.3761,89.2054,90.81,1156786.6298669,0
+SQM.US,D,20220616,000000,88.4513,90.1382,84.2462,85.4546,1878662.6007643,0
+SQM.US,D,20220617,000000,86.1699,89.1763,85.0051,87.2816,1976320.4330495,0
+SQM.US,D,20220621,000000,90.4234,91.1194,88.9057,90.4717,869470.63359134,0
+SQM.US,D,20220622,000000,87.5426,89.0458,84.9229,87.446,1440170.6166881,0
+SQM.US,D,20220623,000000,88.7703,89.0797,82.6803,83.6856,1508580.9606021,0
+SQM.US,D,20220624,000000,85.0679,87.3589,82.7093,86.3053,1607793.5969414,0
+SQM.US,D,20220627,000000,87.7263,91.4867,87.4073,89.4954,1461891.3224262,0
+SQM.US,D,20220628,000000,91.2741,92.8015,83.8113,84.1883,2203315.6181477,0
+SQM.US,D,20220629,000000,84.8746,84.9236,80.0799,81.4913,2037679.8491971,0
+SQM.US,D,20220630,000000,79.4902,82.3033,78.4365,80.7469,1518599.7744837,0
+SQM.US,D,20220701,000000,79.4322,82.0229,77.9628,81.8489,1255322.7247215,0
+SQM.US,D,20220705,000000,80.9499,82.1186,78.5719,81.8489,1827861.9903255,0
+SQM.US,D,20220706,000000,81.2013,82.2743,78.0547,80.5729,1702001.4814419,0
+SQM.US,D,20220707,000000,82.9606,86.5663,82.5546,86.1893,1912750.3607052,0
+SQM.US,D,20220708,000000,85.8606,86.373,82.5932,83.6083,974627.31789803,0
+SQM.US,D,20220711,000000,82.1196,82.1196,79.5772,79.9252,766794.60139493,0
+SQM.US,D,20220712,000000,78.2045,79.9736,76.3968,78.6202,1523609.6986581,0
+SQM.US,D,20220713,000000,78.4752,82.9122,77.6342,80.3506,1095118.9425229,0
+SQM.US,D,20220714,000000,78.3881,78.8909,76.6095,78.6396,1122251.980138,0
+SQM.US,D,20220715,000000,80.4762,83.1636,79.4805,82.2259,1367980.329984,0
+SQM.US,D,20220718,000000,84.343,86.8563,82.4675,82.9896,1098804.7488069,0
+SQM.US,D,20220719,000000,83.9466,86.4503,83.6373,86.2667,883661.45329483,0
+SQM.US,D,20220720,000000,86.8466,87.2623,84.9979,85.8026,1134249.7295854,0
+SQM.US,D,20220721,000000,85.4546,88.954,84.4396,88.9347,1091035.9008718,0
+SQM.US,D,20220722,000000,91.071,91.8734,87.1076,87.6007,1375105.7393816,0
+SQM.US,D,20220725,000000,88.5287,92.2648,87.04,92.2311,972598.72791125,0
+SQM.US,D,20220726,000000,92.7628,93.3717,90.5007,90.52,1138144.498224,0
+SQM.US,D,20220727,000000,91.4577,94.4931,90.9357,93.7777,1135026.614379,0
+SQM.US,D,20220728,000000,95.2181,96.0929,93.4877,94.0195,1317256.2701107,0
+SQM.US,D,20220729,000000,94.8121,96.3974,94.0582,95.0925,1812944.9747165,0
+SQM.US,D,20220801,000000,95.5081,96.4168,93.0334,94.7734,1486724.7396738,0
+SQM.US,D,20220802,000000,93.7488,95.5467,92.4437,94.8315,968083.27901158,0
+SQM.US,D,20220803,000000,95.5564,95.7498,91.4964,91.7864,1456604.1610685,0
+SQM.US,D,20220804,000000,93.0528,93.2557,90.0951,91.5833,1390767.5713039,0
+SQM.US,D,20220805,000000,90.8004,92.1537,87.2913,89.6983,1703301.8065889,0
+SQM.US,D,20220808,000000,92.2408,94.3191,91.4577,92.8787,1657174.9185164,0
+SQM.US,D,20220809,000000,93.5457,94.4737,92.5694,94.2031,845952.02403025,0
+SQM.US,D,20220810,000000,96.6681,98.7661,95.8077,97.7508,1314891.4783158,0
+SQM.US,D,20220811,000000,98.9012,99.4132,97.2782,98.3891,1119735.121679,0
+SQM.US,D,20220812,000000,98.8532,105.127,97.9535,105.078,1761036.4500116,0
+SQM.US,D,20220815,000000,103.56,108.838,102.468,107.698,2169034.4128587,0
+SQM.US,D,20220816,000000,109.477,109.911,99.5777,102.178,3381077.1029721,0
+SQM.US,D,20220817,000000,101.501,102.264,99.0079,100.94,1953513.5368545,0
+SQM.US,D,20220818,000000,96.5812,96.5812,89.998,90.8874,5670705.5526987,0
+SQM.US,D,20220819,000000,91.477,92.028,84.807,87.069,3041507.0699796,0
+SQM.US,D,20220822,000000,85.5416,91.448,84.0239,90.6071,2625485.7802905,0
+SQM.US,D,20220823,000000,91.2354,96.1558,91.2354,95.8174,2158895.6007933,0
+SQM.US,D,20220824,000000,96.3008,99.6648,96.0108,98.5438,2049037.2635085,0
+SQM.US,D,20220825,000000,100.341,102.671,99.375,102.362,2009526.8270196,0
+SQM.US,D,20220826,000000,102.468,102.642,99.2203,101.337,1538238.0979457,0
+SQM.US,D,20220829,000000,99.1812,102.323,97.427,101.511,1506764.4363712,0
+SQM.US,D,20220830,000000,102.168,102.536,97.7363,98.9394,2131566.0144289,0
+SQM.US,D,20220831,000000,98.6985,98.9785,96.2042,96.3588,2657325.643219,0
+SQM.US,D,20220901,000000,94.4255,95.2181,91.4605,94.3868,1619987.8951383,0
+SQM.US,D,20220902,000000,96.3781,98.2531,94.2901,97.9153,1576151.3172293,0
+SQM.US,D,20220906,000000,104.768,105.364,100.1,100.254,2278431.3778159,0
+SQM.US,D,20220907,000000,99.5875,102.323,98.7171,102.023,1168908.5153666,0
+SQM.US,D,20220908,000000,102.759,108.007,102.729,107.563,2280840.6516962,0
+SQM.US,D,20220909,000000,110.105,111.864,106.629,107.418,1873697.1586752,0
+SQM.US,D,20220912,000000,109.728,110.801,103.126,105.127,1787860.1819632,0
+SQM.US,D,20220913,000000,101.501,108.017,100.805,104.875,1585277.386002,0
+SQM.US,D,20220914,000000,105.91,110.888,104.933,109.738,1632089.091296,0
+SQM.US,D,20220915,000000,107.824,108.945,100.256,101.037,1990458.4949308,0
+SQM.US,D,20220916,000000,99.094,102.395,98.7465,100.68,1761751.266779,0
+SQM.US,D,20220919,000000,99.6648,104.112,99.4524,103.463,1282578.8639217,0
+SQM.US,D,20220920,000000,102.342,102.584,100.419,101.173,1272058.3334957,0
+SQM.US,D,20220921,000000,101.26,103.241,100.144,100.158,1227005.2222749,0
+SQM.US,D,20220922,000000,101.676,102.759,94.9765,94.9957,1865274.5275318,0
+SQM.US,D,20220923,000000,92.028,92.8594,90.1237,90.8197,1596371.0112025,0
+SQM.US,D,20220926,000000,89.8143,92.3374,88.6834,88.751,1203433.8548916,0
+SQM.US,D,20220927,000000,92.1054,94.145,90.3364,91.0807,1443553.3241113,0
+SQM.US,D,20220928,000000,90.5587,92.434,87.9873,92.1537,1528886.5153448,0
+SQM.US,D,20220929,000000,90.5892,91.5585,86.9815,88.8857,1548514.0479508,0
+SQM.US,D,20220930,000000,88.5333,91.6074,87.4857,88.8466,1057726.0984931,0
+SQM.US,D,20221003,000000,90.9417,91.5646,88.6312,90.5697,1241559.8894822,0
+SQM.US,D,20221004,000000,94.1431,95.9445,93.7907,95.4452,1247484.1468233,0
+SQM.US,D,20221005,000000,93.7907,94.5494,90.3543,91.2844,1137635.1372114,0
+SQM.US,D,20221006,000000,91.0494,93.5557,91.0494,92.0676,1225209.9606444,0
+SQM.US,D,20221007,000000,90.7165,91.7641,87.4564,88.1613,1601632.1649795,0
+SQM.US,D,20221010,000000,89.1501,91.255,88.3506,89.9529,909741.21438347,0
+SQM.US,D,20221011,000000,89.0913,89.4242,85.9874,88.8368,1030739.063457,0
+SQM.US,D,20221012,000000,88.2592,88.3962,81.2983,81.3766,2745120.0598745,0
+SQM.US,D,20221013,000000,78.8116,86.5459,78.5668,84.5584,3893440.3101972,0
+SQM.US,D,20221014,000000,86.164,87.2997,80.7109,80.9067,1661480.4426324,0
+SQM.US,D,20221017,000000,83.2172,86.2522,82.4438,85.7431,1431221.9239864,0
+SQM.US,D,20221018,000000,89.1794,89.7375,85.7137,87.4759,1635049.062078,0
+SQM.US,D,20221019,000000,85.8508,89.4585,85.3417,88.2592,1258519.6082566,0
+SQM.US,D,20221020,000000,88.5039,89.5515,86.7222,87.1529,1198166.747306,0
+SQM.US,D,20221021,000000,86.9962,92.562,86.9962,92.1067,1207051.0904703,0
+SQM.US,D,20221024,000000,92.0284,92.0284,88.3081,89.855,1268609.2313627,0
+SQM.US,D,20221025,000000,89.4536,95.1026,89.3557,94.6816,1406383.964372,0
+SQM.US,D,20221026,000000,94.7893,96.7865,94.0844,95.2984,1883403.12263,0
+SQM.US,D,20221027,000000,95.5921,96.3459,93.9081,94.7697,1225444.8880907,0
+SQM.US,D,20221028,000000,94.1137,94.3046,91.5095,93.1641,1414741.2529177,0
+SQM.US,D,20221031,000000,93.0074,93.4186,89.2284,91.7151,2517116.8447128,0
+SQM.US,D,20221101,000000,93.9767,94.5347,91.1326,91.7934,1113619.423659,0
+SQM.US,D,20221102,000000,92.7627,93.5165,89.5427,89.5906,1589377.1236729,0
+SQM.US,D,20221103,000000,86.8885,94.0452,86.027,92.4004,1640205.2088121,0
+SQM.US,D,20221104,000000,96.9235,97.3543,94.2998,94.6718,1127972.4692034,0
+SQM.US,D,20221107,000000,95.9641,96.5111,94.427,95.9641,1533006.7936486,0
+SQM.US,D,20221108,000000,99.5767,104.932,98.5037,104.873,2059267.7660716,0
+SQM.US,D,20221109,000000,102.817,105.47,100.497,101.065,1409905.833219,0
+SQM.US,D,20221110,000000,106.577,107.145,104.25,105.49,1433719.3048828,0
+SQM.US,D,20221111,000000,106.988,109.994,106.988,108.701,1434984.8488217,0
+SQM.US,D,20221114,000000,107.791,107.791,102.494,102.778,2044740.0570781,0
+SQM.US,D,20221115,000000,101.819,101.819,96.6886,100.35,2870573.359038,0
+SQM.US,D,20221116,000000,101.623,101.78,96.855,97.7263,1900659.0542715,0
+SQM.US,D,20221117,000000,98.1571,98.1571,88.3375,88.7193,4570458.310596,0
+SQM.US,D,20221118,000000,89.9822,90.5501,88.1123,88.3375,1777092.324644,0
+SQM.US,D,20221121,000000,90.7459,98.157,89.992,96.7375,2916730.4736909,0
+SQM.US,D,20221122,000000,97.834,98.2392,93.3305,95.1026,2593693.9993886,0
+SQM.US,D,20221123,000000,95.6508,97.7753,95.0438,97.2956,1164514.9227612,0
+SQM.US,D,20221125,000000,94.1529,94.3389,89.5613,90.6774,2500615.7451705,0
+SQM.US,D,20221128,000000,89.8746,90.6725,88.9249,89.0913,1678745.567087,0
+SQM.US,D,20221129,000000,91.7641,94.6375,91.1277,92.5865,1805325.4965691,0
+SQM.US,D,20221130,000000,94.6718,97.0802,92.1655,97.0802,2414559.7787489,0
+SQM.US,D,20221201,000000,98.2354,98.3921,94.6033,95.083,1725408.2864613,0
+SQM.US,D,20221202,000000,94.5739,99.5963,93.82,97.7557,1899149.3900732,0
+SQM.US,D,20221205,000000,97.3445,98.2061,93.1053,93.1445,1897621.3402487,0
+SQM.US,D,20221206,000000,94.1823,94.476,89.8795,92.0578,2319429.4843587,0
+SQM.US,D,20221207,000000,92.0186,94.5837,91.3177,93.448,1199883.7605112,0
+SQM.US,D,20221208,000000,93.13,94.49,91.07,91.55,859602,0
+SQM.US,D,20221209,000000,91.31,92.1302,90.66,91.45,838040,0
+SQM.US,D,20221212,000000,91.59,93.94,91.17,92.93,1081327,0
+SQM.US,D,20221213,000000,96.56,96.85,93.37,93.85,1086725,0
+SQM.US,D,20221214,000000,93,93.51,89.8,89.97,1864213,0
+SQM.US,D,20221215,000000,85.53,87.95,83.82,84.85,2876396,0
+SQM.US,D,20221216,000000,84.3,85.5,83.21,85.25,1695933,0
+SQM.US,D,20221219,000000,85.77,85.77,83.02,83.88,1591296,0
+SQM.US,D,20221220,000000,83.8,85.9,83.62,85.25,1047877,0
+SQM.US,D,20221221,000000,86.52,86.72,83.6435,84.34,1244693,0
+SQM.US,D,20221222,000000,83.99,83.99,80.21,82.25,1820780,0
+SQM.US,D,20221223,000000,82.08,82.48,80.94,82.15,859764,0
+SQM.US,D,20221227,000000,81.59,81.62,76.64,77.77,2270268,0
+SQM.US,D,20221228,000000,77.85,78.77,76.01,76.66,2180518,0
+SQM.US,D,20221229,000000,78.31,79.62,78.07,78.88,1702344,0
+SQM.US,D,20221230,000000,78.19,80.55,78.1,79.84,843720,0
+SQM.US,D,20230103,000000,81.21,81.59,75.81,76.77,1669173,0
+SQM.US,D,20230104,000000,77.4,78.48,76.155,78.19,1648646,0
+SQM.US,D,20230105,000000,78.27,79.42,77.56,78.5,1037248,0
+SQM.US,D,20230106,000000,80.39,80.65,77.71,79.68,913444,0
+SQM.US,D,20230109,000000,81.4,84.39,80.9,81.91,1463384,0
+SQM.US,D,20230110,000000,81.91,82.72,79.86,79.92,1391443,0
+SQM.US,D,20230111,000000,81.61,85.16,81.44,84.41,1453872,0
+SQM.US,D,20230112,000000,87.2,87.609,83.83,85.06,1403774,0
+SQM.US,D,20230113,000000,82.22,83.9,81.54,83.67,1319602,0
+SQM.US,D,20230117,000000,84.61,85.94,83.5,84.54,1596027,0
+SQM.US,D,20230118,000000,85.85,87.91,84.67,84.8,1440322,0
+SQM.US,D,20230119,000000,83.59,84.25,82.14,84.11,1036955,0
+SQM.US,D,20230120,000000,85.52,87.13,85.27,85.98,1536665,0
+SQM.US,D,20230123,000000,87.6,91.1493,87.47,90.31,2157627,0
+SQM.US,D,20230124,000000,90.07,92.98,89.51,92.91,937950,0
+SQM.US,D,20230125,000000,90.69,92.82,89.8601,92.49,1001029,0
+SQM.US,D,20230126,000000,94,95.19,92.955,93.9,1030914,0
+SQM.US,D,20230127,000000,93.58,94.73,92.62,94.61,886548,0
+SQM.US,D,20230130,000000,94.05,95.93,93.7747,95.65,1135088,0
+SQM.US,D,20230131,000000,96.19,97.66,95.84,97.54,1232770,0
+SQM.US,D,20230201,000000,97.44,97.79,94.84,96.6,1120160,0
+SQM.US,D,20230202,000000,98.25,98.66,95.105,97.74,1322935,0
+SQM.US,D,20230203,000000,95.95,97.94,95.25,97.09,1546217,0
+SQM.US,D,20230206,000000,96.25,96.85,94.49,95.06,1283254,0
+SQM.US,D,20230207,000000,96.15,96.63,93.5001,95.29,1006554,0
+SQM.US,D,20230208,000000,95.12,95.41,93.03,93.2,1056223,0
+SQM.US,D,20230209,000000,94.58,94.99,91.57,91.88,788632,0
+SQM.US,D,20230210,000000,91,93.15,90.71,93.04,873519,0
+SQM.US,D,20230213,000000,93.69,94.54,92.58,94.34,835101,0
+SQM.US,D,20230214,000000,94.48,95.25,93.63,94.67,976036,0
+SQM.US,D,20230215,000000,93.56,94.27,92.56,94.23,1158593,0
+SQM.US,D,20230216,000000,93.54,97.82,92.39,95.69,1791973,0
+SQM.US,D,20230217,000000,94.41,94.42,86.24,86.24,4479045,0
+SQM.US,D,20230221,000000,87.16,87.35,82.63,84.13,2315517,0
+SQM.US,D,20230222,000000,84.2,85.67,82.76,83.12,1857275,0
+SQM.US,D,20230223,000000,84,87.85,84,87.5,1937476,0
+SQM.US,D,20230224,000000,84.56,86.9,83.905,86.74,1453444,0
+SQM.US,D,20230227,000000,87.49,89.7,87.04,89.33,1406751,0
+SQM.US,D,20230228,000000,89.47,89.86,88.43,88.75,1439870,0
+SQM.US,D,20230301,000000,90.25,90.5,86.7,88.16,2426030,0
+SQM.US,D,20230302,000000,85.25,86.78,80.41,86.05,2877277,0
+SQM.US,D,20230303,000000,87.5,90.82,86.75,89.86,1941421,0
+SQM.US,D,20230306,000000,89.37,89.59,86.44,86.64,1307333,0
+SQM.US,D,20230307,000000,84.77,86.46,83.18,84.18,1259911,0
+SQM.US,D,20230308,000000,84.06,85.45,83.4,84.41,1646444,0
+SQM.US,D,20230309,000000,84.64,85.083,80.5,80.51,1645479,0
+SQM.US,D,20230310,000000,80.03,81.53,78.88,78.98,1847068,0
+SQM.US,D,20230313,000000,77,79.13,75.57,77.75,1402289,0
+SQM.US,D,20230314,000000,79.68,80.29,76.67,78.85,2934224,0
+SQM.US,D,20230315,000000,75.505,76.36,71.75,72.62,2824801,0
+SQM.US,D,20230316,000000,71.76,73.7,69.75,73.46,2668529,0
+SQM.US,D,20230317,000000,72.95,75.19,71.81,74.84,3730745,0
+SQM.US,D,20230320,000000,75.39,77.9,74.84,77.5,1694782,0
+SQM.US,D,20230321,000000,79.49,82.64,79.49,81.92,2366168,0
+SQM.US,D,20230322,000000,82.32,82.88,80.3101,81.07,2524967,0
+SQM.US,D,20230323,000000,81.49,85.52,80.53,81.06,1918906,0
+SQM.US,D,20230324,000000,80,80.98,78.48,80.96,1216644,0
+SQM.US,D,20230327,000000,81.82,81.83,80.29,81.07,862384,0
+SQM.US,D,20230328,000000,84.07,85.4699,81.87,82.51,1328145,0
+SQM.US,D,20230329,000000,83.66,84.3,82.89,83.35,999694,0
+SQM.US,D,20230330,000000,84.62,85.025,80.31,81.4,1754354,0
+SQM.US,D,20230331,000000,81.61,82,80.18,81.06,1164798,0
+SQM.US,D,20230403,000000,81.19,81.88,78.02,78.11,1324600,0
+SQM.US,D,20230404,000000,77.77,77.775,73.8601,75.13,2236526,0
+SQM.US,D,20230405,000000,74.12,74.5,72.6,73.81,1771366,0
+SQM.US,D,20230406,000000,73.14,74.2493,72.13,73.36,1471434,0
+SQM.US,D,20230410,000000,73.37,74.62,73,74.14,944808,0
+SQM.US,D,20230411,000000,74.9,76.68,74.72,76.2,2487953,0
+SQM.US,D,20230412,000000,77.42,78.45,75.95,76.59,1490501,0
+SQM.US,D,20230413,000000,76.89,77.61,75.923,76.58,1367600,0
+SQM.US,D,20230414,000000,77.63,80.9,77.6,79.2,2083251,0
+SQM.US,D,20230417,000000,79.8,82.45,79.77,82.34,2268589,0
+SQM.US,D,20230418,000000,83.2,83.67,81.26,83.01,1391865,0
+SQM.US,D,20230419,000000,81.99,82.48,79.82,79.99,1866785,0
+SQM.US,D,20230420,000000,77.28,79.9,77.2,77.91,2172697,0
+SQM.US,D,20230421,000000,73.07,73.275,60.21,63.44,17526128,0
+SQM.US,D,20230424,000000,67.03,68.73,65.99,67.33,6644292,0
+SQM.US,D,20230425,000000,66.21,67.33,65.54,66.36,2392443,0
+SQM.US,D,20230426,000000,66.46,67.26,64.37,64.55,2299421,0
+SQM.US,D,20230427,000000,65,67.7,64.55,67.02,2728508,0
+SQM.US,D,20230428,000000,66.66,68.08,66.19,67.48,1901616,0
+SQM.US,D,20230501,000000,66.25,66.94,64,64.84,1617953,0
+SQM.US,D,20230502,000000,64,65.09,63.47,64.74,1767855,0
+SQM.US,D,20230503,000000,66.01,68.18,65.07,65.16,1970898,0
+SQM.US,D,20230504,000000,64.49,66.415,63.58,63.62,2078128,0
+SQM.US,D,20230505,000000,64.26,67.965,64.26,67.7,1855991,0
+SQM.US,D,20230508,000000,70.31,70.95,68.87,69,2345090,0
+SQM.US,D,20230509,000000,69,70.45,68.7,70.43,1730746,0
+SQM.US,D,20230510,000000,71.01,71.6,69.5303,71.34,1839513,0
+SQM.US,D,20230511,000000,69.08,71.36,68.7,71.3,2453975,0
+SQM.US,D,20230512,000000,70.85,71.71,70.17,71.68,1308189,0
+SQM.US,D,20230515,000000,72.92,73.4899,72.28,73.37,1717578,0
+SQM.US,D,20230516,000000,72.33,74.99,72.23,73.53,1543111,0
+SQM.US,D,20230517,000000,73.665,73.77,71.15,72.65,1797358,0
+SQM.US,D,20230518,000000,71.78,73.8899,70.7901,72.79,2163363,0
+SQM.US,D,20230519,000000,70.585,71.705,69.75,71.08,2040177,0
+SQM.US,D,20230522,000000,71.71,72.115,70.72,71.15,1603841,0
+SQM.US,D,20230523,000000,70.66,73.14,70.41,71.72,1209140,0
+SQM.US,D,20230524,000000,70.82,71.1899,68.2,69.07,1352679,0
+SQM.US,D,20230525,000000,69.05,69.05,65.4,66.09,2575701,0
+SQM.US,D,20230526,000000,66.46,66.805,65.805,66.29,1154827,0
+SQM.US,D,20230530,000000,67.555,67.93,65.77,66.87,1373955,0
+SQM.US,D,20230531,000000,66.05,66.3,63.95,64.17,1746607,0
+SQM.US,D,20230601,000000,64.54,66.97,64.42,66.17,1171300,0
+SQM.US,D,20230602,000000,67.96,69.08,67.53,68.31,1108773,0
+SQM.US,D,20230605,000000,68.64,69.375,67.9,68.45,703763,0
+SQM.US,D,20230606,000000,67.5,71.18,67.5,70.89,1116108,0
+SQM.US,D,20230607,000000,71.01,71.86,69.7802,71.26,1142504,0
+SQM.US,D,20230608,000000,71.12,71.62,70.12,71.15,889100,0
+SQM.US,D,20230609,000000,71.54,72.33,70.2,70.58,836222,0
+SQM.US,D,20230612,000000,69.58,70.06,67.67,69.28,1289536,0
+SQM.US,D,20230613,000000,70.2,72.03,69.66,71.99,979614,0
+SQM.US,D,20230614,000000,72.5,72.55,70.25,70.8,1252747,0
+SQM.US,D,20230615,000000,70.79,72.12,70.54,72,924018,0
+SQM.US,D,20230616,000000,72.4,73.5,71.7155,72.16,1647539,0
+SQM.US,D,20230620,000000,71.68,72.18,69.9429,71.98,1083109,0
+SQM.US,D,20230621,000000,71.57,73.15,71.33,72.58,711542,0
+SQM.US,D,20230622,000000,72.07,72.18,70.27,70.84,958758,0
+SQM.US,D,20230623,000000,70.25,70.35,69.1887,69.65,665239,0
+SQM.US,D,20230626,000000,69.98,71.885,69.88,71.3,690493,0
+SQM.US,D,20230627,000000,71.95,72.51,70.67,72.21,1008568,0
+SQM.US,D,20230628,000000,71.81,72.2,69.17,70.46,1785892,0
+SQM.US,D,20230629,000000,70.46,71.675,70.34,71.47,793509,0
+SQM.US,D,20230630,000000,71.82,72.97,71.36,72.62,1185367,0
+SQM.US,D,20230703,000000,73.49,76.57,73.34,76.56,1479837,0
+SQM.US,D,20230705,000000,75.83,77.74,75.51,76.27,1632923,0
+SQM.US,D,20230706,000000,74.79,75,72.54,74.51,1820527,0
+SQM.US,D,20230707,000000,74.52,79.3,74.5,79.24,2037356,0
+SQM.US,D,20230710,000000,78.66,79.63,77.92,79.37,1196699,0
+SQM.US,D,20230711,000000,79.99,80.31,78.52,79.43,990132,0
+SQM.US,D,20230712,000000,80.29,81.5,79.785,80.17,1413437,0
+SQM.US,D,20230713,000000,80.5,80.7,78.41,78.43,1094938,0
+SQM.US,D,20230714,000000,78.15,79.18,77.16,78.18,1250805,0
+SQM.US,D,20230717,000000,77.78,79.17,76.62,79,1099334,0
+SQM.US,D,20230718,000000,79,80.07,78.4,79.4,830062,0
+SQM.US,D,20230719,000000,79.47,80.06,78.16,79.81,1160025,0
+SQM.US,D,20230720,000000,79.47,79.78,76.7607,78.09,1351199,0
+SQM.US,D,20230721,000000,76.9,77.085,74.23,74.48,1998973,0
+SQM.US,D,20230724,000000,73.5,73.5,71.23,72.21,1921553,0
+SQM.US,D,20230725,000000,74,75.7713,73.96,75.04,1263487,0
+SQM.US,D,20230726,000000,75.53,75.87,74.45,74.53,735669,0
+SQM.US,D,20230727,000000,74.76,74.99,71.95,72.01,1266888,0
+SQM.US,D,20230728,000000,73.12,74.77,72.47,74.61,933415,0
+SQM.US,D,20230731,000000,74.57,75.12,73.35,73.69,1959251,0
+SQM.US,D,20230801,000000,73.48,73.5,71.46,72.07,1364401,0
+SQM.US,D,20230802,000000,70.81,71.51,69.83,70.51,1396201,0
+SQM.US,D,20230803,000000,72.48,72.48,70.01,70.31,1229096,0
+SQM.US,D,20230804,000000,70.7,72.94,70.5,71.05,1028542,0
+SQM.US,D,20230807,000000,70.67,70.99,69.65,69.9,815035,0
+SQM.US,D,20230808,000000,68.84,69.97,67.93,69.77,977382,0
+SQM.US,D,20230809,000000,69.87,70.2,68.93,69.67,781436,0
+SQM.US,D,20230810,000000,70.9,70.9,68.78,68.81,829816,0
+SQM.US,D,20230811,000000,68.37,68.47,67.302,67.39,953941,0
+SQM.US,D,20230814,000000,66.1,66.6601,64.8497,66.23,1128830,0
+SQM.US,D,20230815,000000,65.46,65.69,64.65,65.2,1129619,0
+SQM.US,D,20230816,000000,64.41,65.87,64.32,64.69,1228289,0
+SQM.US,D,20230817,000000,63.75,65.78,62.68,63.68,2403657,0
+SQM.US,D,20230818,000000,62.99,63.78,62.5,63.45,1364621,0
+SQM.US,D,20230821,000000,64.62,65.98,64.61,64.94,1633141,0
+SQM.US,D,20230822,000000,65.63,65.95,65.09,65.09,1381018,0
+SQM.US,D,20230823,000000,64.99,66.27,64.385,66.06,1409411,0
+SQM.US,D,20230824,000000,66.21,66.45,65.1,65.16,1152115,0
+SQM.US,D,20230825,000000,65.35,65.6,63.235,63.56,1615515,0
+SQM.US,D,20230828,000000,63.18,64.07,61.48,61.72,1426083,0
+SQM.US,D,20230829,000000,61.64,63.48,61.6,63,2061694,0
+SQM.US,D,20230830,000000,63.02,63.47,62.3,62.37,1380074,0
+SQM.US,D,20230831,000000,62.26,62.84,61.87,62.59,3980232,0
+SQM.US,D,20230901,000000,63.09,64.48,62.59,63.2,1609987,0
+SQM.US,D,20230905,000000,62.96,63.67,62.74,63.14,1361258,0
+SQM.US,D,20230906,000000,62.69,63.4,61.72,62.18,1512662,0
+SQM.US,D,20230907,000000,61.59,62.17,60.55,60.89,1000587,0
+SQM.US,D,20230908,000000,61,61.21,59.125,59.29,1214674,0
+SQM.US,D,20230911,000000,59.9,60.22,59.44,59.59,1103145,0
+SQM.US,D,20230912,000000,59.75,59.86,58.05,58.15,854890,0
+SQM.US,D,20230913,000000,58.8,60.54,58.72,59.73,1562911,0
+SQM.US,D,20230914,000000,60.57,61.26,60.41,61.03,1044493,0
+SQM.US,D,20230915,000000,61.48,62.58,61.05,61.45,2031268,0
+SQM.US,D,20230918,000000,61,61.41,59.5,60.05,976039,0
+SQM.US,D,20230919,000000,60.12,60.5199,59.29,59.97,750125,0
+SQM.US,D,20230920,000000,60.53,61.1,58.63,58.8,1140018,0
+SQM.US,D,20230921,000000,58.45,58.62,57.4,57.51,1190370,0
+SQM.US,D,20230922,000000,58.64,59.31,56.69,56.78,1124259,0
+SQM.US,D,20230925,000000,56.24,57.14,56.09,56.38,1380739,0
+SQM.US,D,20230926,000000,55.6,56.955,55.42,55.61,1281398,0
+SQM.US,D,20230927,000000,56.05,56.41,54.28,54.84,1262106,0
+SQM.US,D,20230928,000000,55.38,58.55,55.37,58.24,1852828,0
+SQM.US,D,20230929,000000,59.84,60.58,59.2,59.67,1373321,0
+SQM.US,D,20231002,000000,59.1,59.12,56.06,56.24,1131582,0
+SQM.US,D,20231003,000000,55.5,55.97,54.43,54.56,967496,0
+SQM.US,D,20231004,000000,55.38,55.82,53.77,55.04,1076266,0
+SQM.US,D,20231005,000000,54.36,54.855,52.72,53.07,1319659,0
+SQM.US,D,20231006,000000,52.87,55.04,52.42,54.48,806504,0
+SQM.US,D,20231009,000000,53.99,54.66,52.46,53.04,802582,0
+SQM.US,D,20231010,000000,54.48,56.85,54.185,56.8,1571224,0
+SQM.US,D,20231011,000000,57.2,58.05,56.49,56.95,1417856,0
+SQM.US,D,20231012,000000,58.66,59.99,58.04,58.68,1794767,0
+SQM.US,D,20231013,000000,58.2,59.11,56.39,57.44,1488495,0
+SQM.US,D,20231016,000000,57,58.37,56.885,57.12,1105482,0
+SQM.US,D,20231017,000000,56.69,59.68,56.67,59.45,1415200,0
+SQM.US,D,20231018,000000,57.8,57.98,54.8,55.44,2062340,0
+SQM.US,D,20231019,000000,54.59,54.59,52.35,52.68,1653407,0
+SQM.US,D,20231020,000000,52.09,52.46,51.27,51.69,1092815,0
+SQM.US,D,20231023,000000,50.86,51.35,49.74,50.51,1229655,0
+SQM.US,D,20231024,000000,51.75,52.38,51.5,51.73,983038,0
+SQM.US,D,20231025,000000,51.2,51.42,50.05,50.9,1132969,0
+SQM.US,D,20231026,000000,52.09,52.6,50.86,51.12,1591037,0
+SQM.US,D,20231027,000000,51.93,52.43,50.79,51.09,640068,0
+SQM.US,D,20231030,000000,51.57,52.25,48.7,48.73,1676505,0
+SQM.US,D,20231031,000000,48.67,49.56,48.1,48.4,2268213,0
+SQM.US,D,20231101,000000,48.05,48.195,46.84,47.47,1434470,0
+SQM.US,D,20231102,000000,47.25,49.01,46.475,47.99,2271093,0
+SQM.US,D,20231103,000000,49.46,50.7463,49.0801,49.78,1999592,0
+SQM.US,D,20231106,000000,50.06,50.13,47.045,47.96,1865767,0
+SQM.US,D,20231107,000000,47.9,48.87,47.25,48.5,1148279,0
+SQM.US,D,20231108,000000,48.71,49.25,47.975,48.2,1083383,0
+SQM.US,D,20231109,000000,48.59,49.46,47.06,47.29,1120454,0
+SQM.US,D,20231110,000000,47.19,47.27,45.94,46.87,1795964,0
+SQM.US,D,20231113,000000,45.81,50.99,44.8601,48.11,6830845,0
+SQM.US,D,20231114,000000,50.29,52.03,50.04,51.87,2038792,0
+SQM.US,D,20231115,000000,52.57,53.2,51,51.5,1912893,0
+SQM.US,D,20231116,000000,50.52,50.71,46.895,47.38,2743762,0
+SQM.US,D,20231117,000000,47.89,50.83,47.73,50.66,1602157,0
+SQM.US,D,20231120,000000,50.72,53.7,50.61,52.54,2053413,0
+SQM.US,D,20231121,000000,52.39,52.91,51.2,51.33,1292743,0
+SQM.US,D,20231122,000000,51.36,51.75,50.07,50.73,1084139,0
+SQM.US,D,20231124,000000,50.61,52.42,50.3,50.85,851343,0
+SQM.US,D,20231127,000000,49.32,50.06,48.3,49.72,1237459,0
+SQM.US,D,20231128,000000,49.78,51.34,49.78,50.09,1046916,0
+SQM.US,D,20231129,000000,51.1,51.5,49.97,50.58,1726590,0
+SQM.US,D,20231130,000000,50.68,51.32,49.81,50.24,2215737,0
+SQM.US,D,20231201,000000,50.71,54.16,49.98,54,1920809,0
+SQM.US,D,20231204,000000,52.62,52.8589,49.21,49.68,2610450,0
+SQM.US,D,20231205,000000,49,49.71,48.86,48.99,1874186,0
+SQM.US,D,20231206,000000,50.65,51.7799,49.55,49.61,2174467,0
+SQM.US,D,20231207,000000,51.1,52.8793,50.86,52,2067680,0
+SQM.US,D,20231208,000000,53,53.63,51.24,51.43,2136226,0
+SQM.US,D,20231211,000000,50.15,50.44,49.32,50.25,2168962,0
+SQM.US,D,20231212,000000,50.01,50.27,48.77,49.45,2016173,0
+SQM.US,D,20231213,000000,50.92,54.6,50.66,54.43,2731499,0
+SQM.US,D,20231214,000000,56.06,57.83,55.22,57.01,3329000,0
+SQM.US,D,20231215,000000,56.62,57.87,56.04,57.23,2578628,0
+SQM.US,D,20231218,000000,58.06,58.455,56.4,56.46,1319732,0
+SQM.US,D,20231219,000000,59.19,59.8,57.71,57.98,1417787,0
+SQM.US,D,20231220,000000,57.47,58.56,56.1,56.1,1228315,0
+SQM.US,D,20231221,000000,58.48,58.78,57.61,58.51,1191632,0
+SQM.US,D,20231222,000000,58.76,60.51,58.51,60.14,946825,0
+SQM.US,D,20231226,000000,61.2,61.53,60.29,61.29,793450,0
+SQM.US,D,20231227,000000,61.77,61.89,60.6073,60.97,945317,0
+SQM.US,D,20231228,000000,64.09,64.62,61.84,61.91,2388566,0
+SQM.US,D,20231229,000000,61.6,61.7,59.355,60.22,2093736,0
+SQM.US,D,20240102,000000,59.3,60.45,58.35,59.44,1132517,0
+SQM.US,D,20240103,000000,58.51,58.84,56.46,57.68,1721142,0
+SQM.US,D,20240104,000000,57.44,57.44,55.09,55.2,1697884,0
+SQM.US,D,20240105,000000,55,55.62,54.335,54.65,1325983,0
+SQM.US,D,20240108,000000,53.8,54.3,53.51,54.06,1201799,0
+SQM.US,D,20240109,000000,53.4,53.67,52.35,52.59,1529976,0
+SQM.US,D,20240110,000000,51.49,52.42,49.52,50.4,3127810,0
+SQM.US,D,20240111,000000,50.75,50.98,49.14,50.01,1846890,0
+SQM.US,D,20240112,000000,49.99,50.95,48.31,48.65,1510791,0
+SQM.US,D,20240116,000000,49.73,49.9,48.39,49.3,1879756,0
+SQM.US,D,20240117,000000,48.05,49.01,47.24,48.62,1730892,0
+SQM.US,D,20240118,000000,49.09,49.3,47.58,47.95,1198882,0
+SQM.US,D,20240119,000000,48.06,48.345,46.57,47.88,1667258,0
+SQM.US,D,20240122,000000,46.89,49.465,46.57,47.86,1360037,0
+SQM.US,D,20240123,000000,48.83,49.435,48.085,48.42,1412210,0
+SQM.US,D,20240124,000000,50.42,50.735,48.68,48.76,1268836,0
+SQM.US,D,20240125,000000,48.51,48.86,46.53,47.28,1600847,0
+SQM.US,D,20240126,000000,47.53,48.22,46.93,46.96,912261,0
+SQM.US,D,20240129,000000,46.5,46.57,45.52,46.02,1952736,0
+SQM.US,D,20240130,000000,45.66,46.01,44.83,45.13,1522082,0
+SQM.US,D,20240131,000000,43.79,44.15,42.07,42.07,3182247,0
+SQM.US,D,20240201,000000,43.17,43.66,41.98,42.16,1945409,0
+SQM.US,D,20240202,000000,41.2,41.33,40.065,40.64,1996867,0
+SQM.US,D,20240205,000000,38.98,39.95,38.5,39.35,1719427,0
+SQM.US,D,20240206,000000,40,40.9799,39.9,40.52,2007893,0
+SQM.US,D,20240207,000000,41.06,41.25,40.23,40.47,1282419,0
+SQM.US,D,20240208,000000,40.59,40.64,39.735,40.45,1182070,0
+SQM.US,D,20240209,000000,40.34,40.73,39.8212,40.24,792133,0
+SQM.US,D,20240212,000000,40.19,42.7,40.18,41.75,1635324,0
+SQM.US,D,20240213,000000,40.84,41.11,39.53,39.6,2056346,0
+SQM.US,D,20240214,000000,40.7,41.28,40.27,40.4,951545,0
+SQM.US,D,20240215,000000,40.12,42.56,40.12,41.32,1601220,0
+SQM.US,D,20240216,000000,42.38,43.8,42.07,43.37,1806567,0
+SQM.US,D,20240220,000000,43.8,43.92,41.76,42.41,2019247,0
+SQM.US,D,20240221,000000,42.6,43.73,42.35,42.92,1483470,0
+SQM.US,D,20240222,000000,43.1,43.81,42.71,43.14,1604950,0
+SQM.US,D,20240223,000000,43.12,44.48,42.86,43.67,1780629,0
+SQM.US,D,20240226,000000,43.19,44.35,42.9153,44.12,1044970,0
+SQM.US,D,20240227,000000,44.66,46.04,44.66,45.65,2473754,0
+SQM.US,D,20240228,000000,46.35,46.8,45.8,46.02,2203184,0
+SQM.US,D,20240229,000000,47.66,51.55,47.55,49.72,3305271,0
+SQM.US,D,20240301,000000,50.79,51.58,50.17,51.43,1858478,0
+SQM.US,D,20240304,000000,50.61,50.61,47.85,48.13,1900513,0
+SQM.US,D,20240305,000000,46.2,46.52,44.37,44.57,2049337,0
+SQM.US,D,20240306,000000,46.14,47.325,45.01,46.43,1779880,0
+SQM.US,D,20240307,000000,46.705,47.325,46.01,46.8,846123,0
+SQM.US,D,20240308,000000,47.97,48.08,46,46.03,976541,0
+SQM.US,D,20240311,000000,47.25,49.208,47.25,48.98,1318597,0
+SQM.US,D,20240312,000000,49.75,50.4,48.99,49.92,1583626,0
+SQM.US,D,20240313,000000,50.06,51.3,50.03,50.47,847697,0
+SQM.US,D,20240314,000000,49.03,49.58,48.26,49.03,1127686,0
+SQM.US,D,20240315,000000,49.42,50.75,49.02,50.32,1052045,0
+SQM.US,D,20240318,000000,51.65,51.65,50,50.17,1008905,0
+SQM.US,D,20240319,000000,48.82,49.08,47.8963,48.07,930921,0
+SQM.US,D,20240320,000000,47.83,51.23,47.75,50.51,1034578,0
+SQM.US,D,20240321,000000,49.65,51.11,49.5,49.53,856842,0
+SQM.US,D,20240322,000000,48.71,49.06,47.7738,47.97,878125,0
+SQM.US,D,20240325,000000,46.98,47.5,46.3,46.35,928154,0
+SQM.US,D,20240326,000000,46.36,47.11,45.86,45.86,960594,0
+SQM.US,D,20240327,000000,46.15,48.91,46.15,48.49,1348886,0
+SQM.US,D,20240328,000000,49.1,49.66,48.22,49.16,844282,0
+SQM.US,D,20240401,000000,49.8,49.9455,48.7,48.99,649312,0
+SQM.US,D,20240402,000000,47.78,48.6045,47.63,48.12,815148,0
+SQM.US,D,20240403,000000,48.46,49.78,48.3601,49.67,1048419,0
+SQM.US,D,20240404,000000,50.13,50.45,47.51,47.83,1190815,0
+SQM.US,D,20240405,000000,47.34,48.44,47.11,47.61,782531,0
+SQM.US,D,20240408,000000,48.98,50.66,48.08,49.81,1358349,0
+SQM.US,D,20240409,000000,50.18,51.76,50.18,51.57,1046069,0
+SQM.US,D,20240410,000000,50.15,51.49,49.78,51.15,1206791,0
+SQM.US,D,20240411,000000,51.3,51.9,50.38,51.16,905748,0
+SQM.US,D,20240412,000000,50.84,51.12,47.915,47.94,990913,0
+SQM.US,D,20240415,000000,48.14,48.725,46.18,46.95,784897,0
+SQM.US,D,20240416,000000,45.91,46.45,45.52,45.53,827826,0
+SQM.US,D,20240417,000000,45.99,47.06,45.82,46.02,1107372,0
+SQM.US,D,20240418,000000,46.02,46.54,45.59,45.81,1144669,0
+SQM.US,D,20240419,000000,45.3,45.85,44.84,44.99,1457383,0
+SQM.US,D,20240422,000000,44.6,44.98,42.8,43.99,1241302,0
+SQM.US,D,20240423,000000,43.45,45.275,43.37,44.79,1257807,0
+SQM.US,D,20240424,000000,44.01,44.81,42.7406,43.27,2556316,0
+SQM.US,D,20240425,000000,43.25,43.62,42.13,43.51,1212392,0
+SQM.US,D,20240426,000000,43.81,44.65,43.63,44.14,859334,0
+SQM.US,D,20240429,000000,45.79,47.455,45.7,47.21,1504506,0
+SQM.US,D,20240430,000000,45.83,46.3,45.04,45.69,1615920,0
+SQM.US,D,20240501,000000,45.81,47.14,44.825,45.83,681664,0
+SQM.US,D,20240502,000000,46.6,47.2,45.55,46.7,723798,0
+SQM.US,D,20240503,000000,47.86,48.47,47.59,47.68,835356,0
+SQM.US,D,20240506,000000,48.45,48.58,47.62,47.96,622599,0
+SQM.US,D,20240507,000000,47.62,48.85,47.5,48.01,803092,0
+SQM.US,D,20240508,000000,47.24,47.96,46.68,47.7,1192454,0
+SQM.US,D,20240509,000000,47.9,49.45,47.5,48.3,1365180,0
+SQM.US,D,20240510,000000,48.66,48.66,46.38,46.79,1139457,0
+SQM.US,D,20240513,000000,47.2,48.205,46.71,48.1,726060,0
+SQM.US,D,20240514,000000,48.49,49.68,48.4,49.51,1106735,0
+SQM.US,D,20240515,000000,50.01,50.01,47.9228,47.98,1142942,0
+SQM.US,D,20240516,000000,48.04,48.49,47.2,47.97,878967,0
+SQM.US,D,20240517,000000,47.91,48.665,47.5401,47.85,740650,0
+SQM.US,D,20240520,000000,47.85,48.92,47.38,48.9,700799,0
+SQM.US,D,20240521,000000,48.36,48.97,47.15,47.31,565484,0
+SQM.US,D,20240522,000000,46.7,47.731,46.46,47.51,1138992,0
+SQM.US,D,20240523,000000,47.62,50.39,47.15,48.62,1860103,0
+SQM.US,D,20240524,000000,48.59,49.72,48.17,49.45,1397105,0
+SQM.US,D,20240528,000000,49.7,50.73,49.13,49.61,1160129,0
+SQM.US,D,20240529,000000,48.62,48.9,46.97,47.01,941687,0
+SQM.US,D,20240530,000000,46.99,47.32,46.41,46.75,982757,0
+SQM.US,D,20240531,000000,47.19,48.21,46.06,46.7,1126029,0
+SQM.US,D,20240603,000000,47.6,47.6,46.14,46.42,592469,0
+SQM.US,D,20240604,000000,45.55,45.99,45.24,45.54,731109,0
+SQM.US,D,20240605,000000,45.81,46.95,45.28,46.83,794965,0
+SQM.US,D,20240606,000000,46.36,47.1,46.11,47.07,619785,0
+SQM.US,D,20240607,000000,46.24,46.83,45.23,45.43,835242,0
+SQM.US,D,20240610,000000,45.22,45.9,44.81,45.86,547366,0
+SQM.US,D,20240611,000000,45.01,45.21,44.24,44.83,577602,0
+SQM.US,D,20240612,000000,46.14,46.4,44.15,44.39,1001516,0
+SQM.US,D,20240613,000000,44.2,44.57,43.46,43.58,1128591,0
+SQM.US,D,20240614,000000,43.01,43.15,41.52,42.42,1366404,0
+SQM.US,D,20240617,000000,42.2,42.59,41.42,42.18,1007865,0
+SQM.US,D,20240618,000000,42,42.59,41.1,41.56,970965,0
+SQM.US,D,20240620,000000,41.07,41.145,40.18,40.39,1264344,0
+SQM.US,D,20240621,000000,40.49,41.46,40.3,40.77,1514316,0
+SQM.US,D,20240624,000000,40.6,40.88,39.81,40.68,1099582,0
+SQM.US,D,20240625,000000,40.96,41.19,39.98,40.23,1172653,0
+SQM.US,D,20240626,000000,41,42.82,41,42.77,1288449,0
+SQM.US,D,20240627,000000,42.37,42.37,41.03,41.48,929756,0
+SQM.US,D,20240628,000000,41.53,41.53,40.56,40.75,1554882,0
+SQM.US,D,20240701,000000,40.75,41.5,40.14,40.37,789257,0
+SQM.US,D,20240702,000000,41.02,41.5,40.11,40.55,758699,0
+SQM.US,D,20240703,000000,41.17,42.79,40.93,42.25,695375,0
+SQM.US,D,20240705,000000,42.21,42.45,41.23,41.39,649779,0
+SQM.US,D,20240708,000000,41.41,41.9,41.26,41.5,484872,0
+SQM.US,D,20240709,000000,41.5,41.64,40.16,40.23,1203677,0
+SQM.US,D,20240710,000000,40.32,42.16,40.32,41.62,950769,0
+SQM.US,D,20240711,000000,42.81,42.84,41.57,42.56,1181702,0
+SQM.US,D,20240712,000000,42.56,42.88,42.18,42.82,769975,0
+SQM.US,D,20240715,000000,41.6,42.78,41.22,41.71,745007,0
+SQM.US,D,20240716,000000,41.85,42.65,41.18,42.62,703745,0
+SQM.US,D,20240717,000000,42,42.28,40.04,40.94,1473183,0
+SQM.US,D,20240718,000000,40.96,41.65,39.42,39.64,1533649,0
+SQM.US,D,20240719,000000,39.5,39.888,38.67,39.65,994635,0
+SQM.US,D,20240722,000000,40.29,40.29,39.06,39.73,750104,0
+SQM.US,D,20240723,000000,39,39.45,38.57,38.73,703237,0
+SQM.US,D,20240724,000000,38.5,38.76,37.31,37.81,1619257,0
+SQM.US,D,20240725,000000,37.72,38.5,37.24,37.45,928585,0
+SQM.US,D,20240726,000000,38.63,38.9,37.7663,38.33,769288,0
+SQM.US,D,20240729,000000,38.12,38.1773,37.38,37.93,789015,0
+SQM.US,D,20240730,000000,37.74,38.23,37.455,37.73,742238,0
+SQM.US,D,20240731,000000,38.19,38.68,37.9,38.06,1016984,0
+SQM.US,D,20240801,000000,37.9,38.67,36.16,36.63,1638848,0
+SQM.US,D,20240802,000000,36,36,34.63,35.21,1239064,0
+SQM.US,D,20240805,000000,32.99,35.025,32.24,33.88,1967491,0
+SQM.US,D,20240806,000000,33.91,34.51,33.62,34.33,1037985,0
+SQM.US,D,20240807,000000,35.48,35.8,34.72,34.76,1298946,0
+SQM.US,D,20240808,000000,35.47,36.53,35,35.98,975187,0
+SQM.US,D,20240809,000000,37.29,37.82,36.21,36.58,1149560,0
+SQM.US,D,20240812,000000,36.61,36.68,34.72,35.05,1469689,0
+SQM.US,D,20240813,000000,35.21,36.5,35.05,36.39,1023193,0
+SQM.US,D,20240814,000000,36.34,36.34,34.59,35.66,1343590,0
+SQM.US,D,20240815,000000,36.46,37.37,36.17,36.97,730218,0
+SQM.US,D,20240816,000000,36.84,37.24,36.55,37.09,613306,0
+SQM.US,D,20240819,000000,37.28,37.78,36.58,37.53,885870,0
+SQM.US,D,20240820,000000,37.27,37.75,36.97,37.27,875417,0
+SQM.US,D,20240821,000000,37.81,38.54,36.94,38.45,1534411,0
+SQM.US,D,20240822,000000,38.2,38.2,36.74,37.51,1321577,0
+SQM.US,D,20240823,000000,37.84,38.93,37.7115,38.64,955904,0
+SQM.US,D,20240826,000000,38.98,39.34,38.07,38.24,539595,0
+SQM.US,D,20240827,000000,38.03,38.27,37.5,37.57,822364,0
+SQM.US,D,20240828,000000,37.5,37.6,36.795,37.2,550447,0
+SQM.US,D,20240829,000000,37.48,39.27,37.1,38.79,984673,0
+SQM.US,D,20240830,000000,39.2,39.87,38.32,38.8,1649223,0
+SQM.US,D,20240903,000000,37.94,37.94,36.25,36.37,1324108,0
+SQM.US,D,20240904,000000,36.12,37.13,36,36.45,798327,0
+SQM.US,D,20240905,000000,36.64,36.75,35.79,35.82,966017,0
+SQM.US,D,20240906,000000,35.6,35.75,33.74,34.31,1287295,0
+SQM.US,D,20240909,000000,34.32,34.94,34.32,34.59,606431,0
+SQM.US,D,20240910,000000,34.43,34.895,33.94,34.88,771853,0
+SQM.US,D,20240911,000000,38.86,39.1,37.57,38.37,2615247,0
+SQM.US,D,20240912,000000,38.49,38.8,37.74,38.26,1121468,0
+SQM.US,D,20240913,000000,38.33,38.82,38.1,38.23,996045,0
+SQM.US,D,20240916,000000,38.26,38.49,37.27,38.17,594282,0
+SQM.US,D,20240917,000000,38.22,38.75,38.06,38.42,933581,0
+SQM.US,D,20240918,000000,38.42,38.49,37.14,37.63,643402,0
+SQM.US,D,20240919,000000,38.87,38.87,38.053,38.21,645393,0
+SQM.US,D,20240920,000000,37.9,38.02,36.625,36.89,854170,0
+SQM.US,D,20240923,000000,37.62,38.4,37.2,37.88,912274,0
+SQM.US,D,20240924,000000,40,40.14,39.2,39.23,1082208,0
+SQM.US,D,20240925,000000,39.34,39.46,38.435,38.45,725111,0
+SQM.US,D,20240926,000000,39.93,41.27,39.75,41.25,1463435,0
+SQM.US,D,20240927,000000,42,42.38,41.26,41.68,1054232,0
+SQM.US,D,20240930,000000,41.84,42.105,41.2,41.68,948491,0
+SQM.US,D,20241001,000000,41.36,41.68,40.65,41.42,686229,0
+SQM.US,D,20241002,000000,41.76,41.85,40.95,41.51,658060,0
+SQM.US,D,20241003,000000,40.46,40.69,39.7005,40.44,1078156,0
+SQM.US,D,20241004,000000,41.36,42.16,41.22,41.69,1357981,0
+SQM.US,D,20241007,000000,42.6,43.32,41.85,42.66,1585617,0
+SQM.US,D,20241008,000000,41.01,42.5,40.68,42.43,1148375,0
+SQM.US,D,20241009,000000,42.84,43.54,42.66,43.3,1506410,0
+SQM.US,D,20241010,000000,43.16,44.04,43.03,43.93,858336,0
+SQM.US,D,20241011,000000,42.74,43.44,42.29,42.43,1589354,0
+SQM.US,D,20241014,000000,41.92,41.95,40.12,40.25,1421436,0
+SQM.US,D,20241015,000000,39.5,39.9,38.74,38.89,1315434,0
+SQM.US,D,20241016,000000,39.41,40,38.96,39.17,877721,0
+SQM.US,D,20241017,000000,38.65,39.12,38.15,38.6,1171949,0
+SQM.US,D,20241018,000000,39.2,39.45,38.76,39.1,771184,0
+SQM.US,D,20241021,000000,38.91,39.495,38.67,39.34,674456,0
+SQM.US,D,20241022,000000,39.44,40.85,39.43,40.61,818271,0
+SQM.US,D,20241023,000000,40.37,40.67,39.57,39.8,722414,0
+SQM.US,D,20241024,000000,40.23,40.43,39.605,40.38,550307,0
+SQM.US,D,20241025,000000,40.67,41.33,40.4,40.83,584814,0
+SQM.US,D,20241028,000000,41.08,42.275,41.04,42.03,750798,0
+SQM.US,D,20241029,000000,41.61,42.0055,40.36,40.54,694702,0
+SQM.US,D,20241030,000000,40.33,40.33,38.6,38.68,877104,0
+SQM.US,D,20241031,000000,38.55,39.04,38.22,38.39,725531,0
+SQM.US,D,20241101,000000,38.81,39.5625,38.48,39.17,426216,0
+SQM.US,D,20241104,000000,39.3,40.97,39.16,39.75,1180445,0
+SQM.US,D,20241105,000000,39.92,40.32,38.81,39.62,720570,0
+SQM.US,D,20241106,000000,37.75,38.08,36.63,37.6,1449067,0
+SQM.US,D,20241107,000000,38.36,38.7303,37.54,37.68,890980,0
+SQM.US,D,20241108,000000,37.15,37.53,35.87,36.67,934438,0
+SQM.US,D,20241111,000000,36.93,38.36,36.76,38.19,1492592,0
+SQM.US,D,20241112,000000,37.08,37.64,36.73,37.03,837085,0
+SQM.US,D,20241113,000000,38.14,39.77,38.08,38.38,2015940,0
+SQM.US,D,20241114,000000,38.23,38.7,37.63,37.9,942592,0
+SQM.US,D,20241115,000000,37.47,38.55,37.31,38.14,1320557,0
+SQM.US,D,20241118,000000,38.19,39.28,38.05,38.74,1368070,0
+SQM.US,D,20241119,000000,39.16,39.65,38.74,39.14,1240202,0
+SQM.US,D,20241120,000000,38.58,39.825,38.18,38.74,1634775,0
+SQM.US,D,20241121,000000,38.53,39.63,37.83,39.63,1219491,0
+SQM.US,D,20241122,000000,38.57,39.23,37.85,38.26,1317670,0
+SQM.US,D,20241125,000000,38.6,39.36,38.53,38.84,1303349,0
+SQM.US,D,20241126,000000,38.34,38.6,37.965,38.03,824457,0
+SQM.US,D,20241127,000000,38.15,39.12,37.985,38.56,1156013,0
+SQM.US,D,20241129,000000,37.98,38.73,37.385,38.46,1013313,0
+SQM.US,D,20241202,000000,38.37,39.87,38.19,39.84,1186460,0
+SQM.US,D,20241203,000000,39.71,40.06,39.045,39.15,1240217,0
+SQM.US,D,20241204,000000,39.035,39.18,37.56,37.62,1549367,0
+SQM.US,D,20241205,000000,37.8,38.73,37.67,38.01,1141275,0
+SQM.US,D,20241206,000000,38.47,38.6,37.91,38.06,571830,0
+SQM.US,D,20241209,000000,38.62,40.99,38.62,40.37,3288655,0
+SQM.US,D,20241210,000000,39.895,40.28,39.2156,40.04,1015866,0
+SQM.US,D,20241211,000000,40.24,40.38,39.54,40.16,826755,0
+SQM.US,D,20241212,000000,39.9,39.96,39.21,39.31,736105,0
+SQM.US,D,20241213,000000,39.05,39.05,37.66,37.77,927141,0
+SQM.US,D,20241216,000000,37.85,38.19,37.14,37.48,851957,0
+SQM.US,D,20241217,000000,37.41,38.04,37.215,37.94,885647,0
+SQM.US,D,20241218,000000,37.83,38.34,37.29,37.32,1481700,0
+SQM.US,D,20241219,000000,37.73,38.45,37.34,37.64,1328829,0
+SQM.US,D,20241220,000000,37.43,38,37.02,37.28,1284814,0
+SQM.US,D,20241223,000000,37.595,37.74,36.92,37.3,615701,0
+SQM.US,D,20241224,000000,37.16,37.65,37.0851,37.47,257439,0
+SQM.US,D,20241226,000000,37.265,37.7,37.25,37.42,684857,0
+SQM.US,D,20241227,000000,37.24,37.755,37.06,37.34,438963,0
+SQM.US,D,20241230,000000,36.73,37.12,36.36,36.47,968822,0
+SQM.US,D,20241231,000000,36.69,36.87,36.12,36.36,577466,0
+SQM.US,D,20250102,000000,36.785,36.9804,35.87,36.05,544715,0
+SQM.US,D,20250103,000000,36.19,36.79,35.83,36.7,764091,0
+SQM.US,D,20250106,000000,37.79,38.91,37.51,38.55,1667432,0
+SQM.US,D,20250107,000000,39,39.71,38.58,39.27,1454403,0
+SQM.US,D,20250108,000000,38.82,39.17,38.35,39.04,1279026,0
+SQM.US,D,20250110,000000,38.6,39,38.15,38.37,940137,0
+SQM.US,D,20250113,000000,38.125,39.05,38.03,38.9,543868,0
+SQM.US,D,20250114,000000,39.13,40.1,39.03,40.06,1236563,0
+SQM.US,D,20250115,000000,40,40.45,39.88,40.27,1196710,0
+SQM.US,D,20250116,000000,39.82,40.27,39.51,40.04,1371440,0
+SQM.US,D,20250117,000000,40.5,40.7,39.88,40.16,1003155,0
+SQM.US,D,20250121,000000,40.64,40.65,39.77,39.85,1376502,0
+SQM.US,D,20250122,000000,40.2,40.4,38.47,38.48,1771797,0
+SQM.US,D,20250123,000000,39.22,39.49,38.82,39.06,1339203,0
+SQM.US,D,20250124,000000,39.75,39.96,39.08,39.21,586869,0
+SQM.US,D,20250127,000000,38.975,39.15,38.3772,38.65,657734,0
+SQM.US,D,20250128,000000,38.7,39,38.17,38.95,580802,0
+SQM.US,D,20250129,000000,39.2,40.39,39.04,40.3,924657,0
+SQM.US,D,20250130,000000,40.6199,41.37,40.35,41.04,1046324,0
+SQM.US,D,20250131,000000,41,41.18,39.151,39.54,959118,0
+SQM.US,D,20250203,000000,38.82,39.38,38.39,38.86,878117,0
+SQM.US,D,20250204,000000,39.61,40.255,39.57,40,471415,0
+SQM.US,D,20250205,000000,39.65,39.65,37.7,37.7,1366043,0
+SQM.US,D,20250206,000000,38.475,39.0196,38.2,38.34,1074595,0
+SQM.US,D,20250207,000000,38.5,38.72,38.06,38.61,888229,0
+SQM.US,D,20250210,000000,38.85,38.94,38.27,38.37,660876,0
+SQM.US,D,20250211,000000,37.85,38.24,37.51,37.6,790701,0
+SQM.US,D,20250212,000000,38.005,38.25,37.315,37.48,836268,0
+SQM.US,D,20250213,000000,37.98,40.46,37.835,40.17,1473642,0
+SQM.US,D,20250214,000000,40.17,40.46,38.4,38.63,1147277,0
+SQM.US,D,20250218,000000,38.075,38.95,37.84,38.7,860270,0
+SQM.US,D,20250219,000000,38.25,39.05,37.78,38.82,660463,0
+SQM.US,D,20250220,000000,39.16,39.94,39.12,39.81,723672,0
+SQM.US,D,20250221,000000,39.91,40.27,39.41,39.67,684085,0
+SQM.US,D,20250224,000000,39.585,39.99,38.68,39.73,783772,0
+SQM.US,D,20250225,000000,39.93,40.5,39.27,39.78,891070,0
+SQM.US,D,20250226,000000,40.005,40.1,39.3543,39.65,662776,0
+SQM.US,D,20250227,000000,39.69,40.48,39.58,40,769363,0
+SQM.US,D,20250228,000000,39.545,39.72,38,38.37,1417185,0
+SQM.US,D,20250303,000000,39.05,39.28,37.31,37.31,1142148,0
+SQM.US,D,20250304,000000,37.675,39.09,37.37,38.37,1559618,0
+SQM.US,D,20250305,000000,38.775,39.95,38.77,39.93,1748241,0
+SQM.US,D,20250306,000000,39.48,42.325,39.48,42.18,1974296,0
+SQM.US,D,20250307,000000,41.4,42.745,41.31,42.1,2664474,0
+SQM.US,D,20250310,000000,41.755,42.67,41.08,41.83,2115460,0
+SQM.US,D,20250311,000000,42,42.95,41.305,42.71,2325928,0
+SQM.US,D,20250312,000000,42.845,43.08,41,41.31,1730961,0
+SQM.US,D,20250313,000000,41.245,42.3,40.87,42.07,931069,0
+SQM.US,D,20250314,000000,42.525,43.23,41.695,43.07,1146514,0
+SQM.US,D,20250317,000000,43.345,45.71,43.345,45.5,1656008,0
+SQM.US,D,20250318,000000,45.37,45.74,44.87,45.61,1058777,0
+SQM.US,D,20250319,000000,45.65,45.89,45.17,45.4,1219895,0
+SQM.US,D,20250320,000000,44.66,44.675,43.96,44.24,1250086,0
+SQM.US,D,20250321,000000,43.77,44.67,43.4,43.85,2089199,0
+SQM.US,D,20250324,000000,44.18,44.405,43.15,43.15,1039941,0
+SQM.US,D,20250325,000000,43.225,43.51,42.22,42.71,1041708,0
+SQM.US,D,20250326,000000,42.62,42.6917,40.92,41.62,1132650,0
+SQM.US,D,20250327,000000,41.22,41.23,40.32,40.58,787122,0
+SQM.US,D,20250328,000000,40.61,40.82,39.735,40.23,831706,0
+SQM.US,D,20250331,000000,39.41,40.04,39.17,39.73,783273,0
+SQM.US,D,20250401,000000,39.92,40.34,39.4244,40.05,772564,0
+SQM.US,D,20250402,000000,39.6,40.05,39.34,39.77,453629,0
+SQM.US,D,20250403,000000,39.775,39.99,38.56,39.41,1181390,0
+SQM.US,D,20250404,000000,38.24,38.4,36.435,36.66,1921256,0
+SQM.US,D,20250407,000000,35.33,37.49,34.41,34.73,1708323,0
+SQM.US,D,20250408,000000,35.77,35.85,31.27,31.61,3082581,0
+SQM.US,D,20250409,000000,31.51,36.13,31.27,35.5,3688224,0
+SQM.US,D,20250410,000000,34.56,35.24,32.628,33.32,1635608,0
+SQM.US,D,20250411,000000,33.64,35.155,33.1,34.82,1202155,0
+SQM.US,D,20250414,000000,35.51,36.26,35.18,35.79,1289916,0
+SQM.US,D,20250415,000000,35.945,35.9469,34.25,34.87,1264402,0
+SQM.US,D,20250416,000000,34.62,35.26,34.08,34.58,978616,0
+SQM.US,D,20250417,000000,34.65,35.32,34.46,34.92,722165,0
+SQM.US,D,20250421,000000,35.045,35.045,33.94,34.28,736585,0
+SQM.US,D,20250422,000000,34.615,35.9494,34.46,35.3,966336,0
+SQM.US,D,20250423,000000,36.085,36.78,34.91,34.93,928989,0
+SQM.US,D,20250424,000000,35.14,36.07,34.99,35.84,814402,0
+SQM.US,D,20250425,000000,35.48,35.8999,35.31,35.8,488146,0
+SQM.US,D,20250428,000000,35.695,36.16,34.47,34.72,1304134,0
+SQM.US,D,20250429,000000,34.76,35.15,34.45,34.96,1132161,0
+SQM.US,D,20250430,000000,34.37,34.37,33.4821,34.2,1414346,0
+SQM.US,D,20250501,000000,34.212,34.8484,33.96,33.96,498851,0
+SQM.US,D,20250502,000000,34.81,34.81,33.85,34.01,685300,0
+SQM.US,D,20250505,000000,33.86,34.205,33.7,33.86,593399,0
+SQM.US,D,20250506,000000,33.45,34.22,33.44,33.85,678033,0
+SQM.US,D,20250507,000000,34.18,34.2,33.25,33.57,1226200,0
+SQM.US,D,20250508,000000,33.97,34.75,33.7,34.27,679628,0
+SQM.US,D,20250509,000000,34.57,35.1,34.4427,34.86,706891,0
+SQM.US,D,20250512,000000,35.98,36.67,35.8,36.03,1078510,0
+SQM.US,D,20250513,000000,36.23,36.51,35.84,35.88,664581,0
+SQM.US,D,20250514,000000,36,36.23,35.57,35.85,503012,0
+SQM.US,D,20250515,000000,35.35,35.6,34.84,35.08,571697,0
+SQM.US,D,20250516,000000,34.84,35.07,33.645,34.83,764711,0
+SQM.US,D,20250519,000000,34.375,34.82,34.085,34.57,668299,0
+SQM.US,D,20250520,000000,34.33,34.87,34.13,34.23,574490,0
+SQM.US,D,20250521,000000,34.12,34.3,33.44,33.5,646705,0
+SQM.US,D,20250522,000000,33.62,33.72,33.1242,33.3,1003810,0
+SQM.US,D,20250523,000000,32.7,33.185,32.61,32.98,793983,0
+SQM.US,D,20250527,000000,33.33,33.38,32.66,32.71,1420764,0
+SQM.US,D,20250528,000000,32.7,32.835,31.18,31.33,1745030,0
+SQM.US,D,20250529,000000,31.45,32.065,31.1,31.46,1563054,0
+SQM.US,D,20250530,000000,31.535,31.535,30.18,30.43,1406637,0
+SQM.US,D,20250602,000000,30.38,30.425,29.41,30.03,1413176,0
+SQM.US,D,20250603,000000,29.87,31.03,29.36,30.82,1043124,0
+SQM.US,D,20250604,000000,31.4,32.64,31.39,32.02,1370089,0
+SQM.US,D,20250605,000000,32.335,33.11,31.93,32.3,1049579,0
+SQM.US,D,20250606,000000,32.645,32.88,32.41,32.76,633255,0
+SQM.US,D,20250609,000000,33.14,33.99,33.1309,33.54,1162177,0
+SQM.US,D,20250610,000000,33.82,34.37,33.68,34.08,1229317,0
+SQM.US,D,20250611,000000,34.4775,34.54,33.49,34,1082292,0
+SQM.US,D,20250612,000000,33.55,33.76,33.08,33.35,708768,0
+SQM.US,D,20250613,000000,32.63,33.25,32.6,32.78,875643,0
+SQM.US,D,20250616,000000,33.075,33.57,32.82,33.15,711126,0
+SQM.US,D,20250617,000000,33.02,33.07,32.16,32.16,938309,0
+SQM.US,D,20250618,000000,32.17,33.3,32.16,33.11,1311269,0
+SQM.US,D,20250620,000000,33.11,33.145,32.0249,32.08,855297,0
+SQM.US,D,20250623,000000,32.225,32.955,31.9,32.91,1168318,0
+SQM.US,D,20250624,000000,33.28,34.92,33.25,33.95,1379804,0
+SQM.US,D,20250625,000000,33.93,34.46,33.42,34.27,1179560,0
+SQM.US,D,20250626,000000,34.51,36.13,34.5,35.25,2060926,0
+SQM.US,D,20250627,000000,35.57,36.09,34.475,35.01,1315446,0
+SQM.US,D,20250630,000000,34.67,35.44,34.44,35.27,950968,0
+SQM.US,D,20250701,000000,35.31,35.9,34.78,35.21,1111685,0
+SQM.US,D,20250702,000000,36,37.74,35.9,37.44,2080892,0
+SQM.US,D,20250703,000000,37.91,38.28,36.765,37.15,921189,0
+SQM.US,D,20250707,000000,36.605,36.71,35.37,35.95,1143302,0
+SQM.US,D,20250708,000000,36.345,38.54,36.01,37.95,2425347,0
+SQM.US,D,20250709,000000,37.84,38.715,37.4,38.45,1776912,0
+SQM.US,D,20250710,000000,38.36,40.66,38.19,39.12,2143677,0
+SQM.US,D,20250711,000000,38.53,38.82,37.595,37.63,1469552,0
+SQM.US,D,20250714,000000,37.64,38.44,37.28,37.92,1499469,0
+SQM.US,D,20250715,000000,38.47,38.58,36.41,36.5,1377039,0
+SQM.US,D,20250716,000000,36.45,36.63,35.71,36.25,1437839,0
+SQM.US,D,20250717,000000,36.5,39.43,36.26,38.95,3497689,0
+SQM.US,D,20250718,000000,39.49,40.54,38.56,38.68,2093180,0
+SQM.US,D,20250721,000000,39.4,39.71,38.51,38.7,1672222,0
+SQM.US,D,20250722,000000,39.12,41.44,38.65,41.15,3141685,0
+SQM.US,D,20250723,000000,40.49,40.71,39.01,39.55,2304750,0
+SQM.US,D,20250724,000000,41.1,42.31,40.92,41.41,2466697,0
+SQM.US,D,20250725,000000,41.735,42.12,40.95,41.65,1889312,0
+SQM.US,D,20250728,000000,39.795,40.5,39,39.13,2336722,0
+SQM.US,D,20250729,000000,38.83,38.87,38.18,38.82,1071110,0
+SQM.US,D,20250730,000000,38.62,38.68,37.05,37.37,1731968,0
+SQM.US,D,20250731,000000,37.14,37.15,36.225,36.75,1642083,0
+SQM.US,D,20250801,000000,36.385,36.61,35.67,35.8,865988,0
+SQM.US,D,20250804,000000,36.08,36.62,35.91,36.38,618258,0
+SQM.US,D,20250805,000000,36.82,36.82,35.74,36.13,690619,0
+SQM.US,D,20250806,000000,35.97,36.68,35.85,36.27,778370,0
+SQM.US,D,20250807,000000,37.16,38.72,37.12,38.67,1423100,0
+SQM.US,D,20250808,000000,39.76,42.3,39.73,42.22,3303701,0
+SQM.US,D,20250811,000000,45.84,47.39,44.88,45.9,4809935,0
+SQM.US,D,20250812,000000,45.09,46.91,44.68,45.76,2688291,0
+SQM.US,D,20250813,000000,46.89,47.07,45.75,46.45,1935094,0
+SQM.US,D,20250814,000000,45.48,46.06,45.16,45.54,1150165,0
+SQM.US,D,20250815,000000,45.66,45.99,45,45.08,732671,0
+SQM.US,D,20250818,000000,45.2,46.625,45,46.13,1308891,0
+SQM.US,D,20250819,000000,46,46.05,45.025,45.05,1271871,0
+SQM.US,D,20250820,000000,42.66,44.38,42.62,44.36,1752790,0
+SQM.US,D,20250821,000000,44.255,45.55,44.255,45.25,1166146,0
+SQM.US,D,20250822,000000,45,46.54,44.855,46.37,1452419,0
+SQM.US,D,20250825,000000,46.015,47.51,46.015,46.65,1261539,0
+SQM.US,D,20250826,000000,46.69,47.135,45.22,45.67,1434689,0
+SQM.US,D,20250827,000000,45.31,47.12,45.2479,46.94,1538490,0
+SQM.US,D,20250828,000000,46.47,46.77,45.59,45.68,1192547,0
+SQM.US,D,20250829,000000,46.725,47.19,45.5,45.51,1313304,0
+SQM.US,D,20250902,000000,43.94,44.075,42.72,43.39,1561275,0
+SQM.US,D,20250903,000000,43.95,43.95,42.635,43.68,874870,0
+SQM.US,D,20250904,000000,43.465,44.36,43.29,44.26,877917,0
+SQM.US,D,20250905,000000,45.73,47.04,45.53,45.86,1429108,0
+SQM.US,D,20250908,000000,46.09,46.29,44.75,45.48,1034195,0
+SQM.US,D,20250909,000000,42.68,43.37,41.395,41.47,2112484,0
+SQM.US,D,20250910,000000,41.63,42.37,41.36,41.85,1102996,0
+SQM.US,D,20250911,000000,41.805,43.2,40.9,42.61,1820993,0
+SQM.US,D,20250912,000000,41.93,42.42,41.4,41.97,842531,0
+SQM.US,D,20250915,000000,42.75,43.825,42.385,43.47,1153690,0
+SQM.US,D,20250916,000000,43.6,43.78,43.04,43.65,770255,0
+SQM.US,D,20250917,000000,43.42,44.3593,43.23,43.35,816135,0
+SQM.US,D,20250918,000000,43.5,43.64,42.53,43.12,662256,0
+SQM.US,D,20250919,000000,43.91,44.33,43.34,43.47,675440,0
+SQM.US,D,20250922,000000,43.14,43.76,42.8,43.29,1018530,0
+SQM.US,D,20250923,000000,43.41,44.56,42.97,43.22,1140553,0
+SQM.US,D,20250924,000000,44.01,45.11,43.55,43.72,1207864,0
+SQM.US,D,20250925,000000,43.27,45.33,43.23,44.46,1348996,0
+SQM.US,D,20250926,000000,44.1,45.11,43.9024,44.24,944492,0
+SQM.US,D,20250929,000000,45.04,45.26,43.93,44.2,1246519,0
+SQM.US,D,20250930,000000,43.39,43.475,42.36,42.98,1146388,0
+SQM.US,D,20251001,000000,43.485,44.38,43.11,43.51,899812,0
+SQM.US,D,20251002,000000,43.87,45.35,43.598,44.62,1284343,0
+SQM.US,D,20251003,000000,44.62,44.9999,42.81,43.11,1326727,0
+SQM.US,D,20251006,000000,42.85,44.23,42.72,43.17,1027659,0
+SQM.US,D,20251007,000000,43.35,44.2,42.97,43.39,1142281,0
+SQM.US,D,20251008,000000,43.97,44.69,43.18,44.54,1384027,0
+SQM.US,D,20251009,000000,45.63,47.22,43.155,43.22,2768064,0
+SQM.US,D,20251010,000000,43.42,43.5,40.58,40.77,2447280,0
+SQM.US,D,20251013,000000,42.005,43.74,41.86,43.35,1444616,0
+SQM.US,D,20251014,000000,42.21,44.9,41.955,44.64,1372312,0
+SQM.US,D,20251015,000000,45.385,45.95,44.7,45.92,1291617,0
+SQM.US,D,20251016,000000,45.63,46.04,44.055,44.44,1003130,0
+SQM.US,D,20251017,000000,43.785,44.58,43.185,43.68,1066240,0
+SQM.US,D,20251020,000000,44.68,45.4,44.04,44.19,834782,0
+SQM.US,D,20251021,000000,43.59,43.63,42.22,42.39,1063850,0
+SQM.US,D,20251022,000000,42.41,42.61,41.94,42.39,1085721,0
+SQM.US,D,20251023,000000,43.42,44.57,43.39,44.52,861493,0
+SQM.US,D,20251024,000000,44.93,46.59,44.86,45.55,1505252,0
+SQM.US,D,20251027,000000,46.43,46.555,44.17,44.36,1219345,0
+SQM.US,D,20251028,000000,44.49,44.79,43.35,44.71,806857,0
+SQM.US,D,20251029,000000,45.11,46.97,45,46.07,1306231,0
+SQM.US,D,20251030,000000,47.17,48.49,46.09,48.23,1852987,0
+SQM.US,D,20251031,000000,47.74,49.58,47.32,48.99,2652439,0
+SQM.US,D,20251103,000000,48.73,49.41,47.86,48.59,1834292,0
+SQM.US,D,20251104,000000,46.81,46.88,45.41,46.1,1945621,0
+SQM.US,D,20251105,000000,46.39,47.69,46.24,47.59,1034716,0
+SQM.US,D,20251106,000000,48.5,49.16,46.15,46.27,1062856,0
+SQM.US,D,20251107,000000,47.675,49.2999,46.51,48.83,1516106,0
+SQM.US,D,20251110,000000,51,52.45,50.7,51.88,1603017,0
+SQM.US,D,20251111,000000,51.35,51.97,50.68,51.7,1098160,0
+SQM.US,D,20251112,000000,52.5,53.23,52,52.79,2123118,0
+SQM.US,D,20251113,000000,54.18,54.7,52.655,53.2,2797984,0
+SQM.US,D,20251114,000000,51.55,55.66,51.29,54.55,2108371,0
+SQM.US,D,20251117,000000,57.27,61.9499,57.25,59.47,5753640,0
+SQM.US,D,20251118,000000,58.8,60.22,57.1009,59.4,2328270,0
+SQM.US,D,20251119,000000,62.69,64.6,61.92,63.1,3173356,0
+SQM.US,D,20251120,000000,61.78,64,60.152,60.52,2640755,0
+SQM.US,D,20251121,000000,58.09,60.57,58,59.54,3015547,0
+SQM.US,D,20251124,000000,59.43,59.43,58.03,58.51,1615229,0
+SQM.US,D,20251125,000000,60.56,62.32,59.96,61.78,1770141,0
+SQM.US,D,20251126,000000,61.855,63.3,61.5,63.2,1363425,0
+SQM.US,D,20251128,000000,63.295,65.65,63.11,64.32,1001863,0
+SQM.US,D,20251201,000000,64.06,65.5099,63.87,63.93,1513503,0
+SQM.US,D,20251202,000000,64.38,64.74,63.6101,64.37,1366066,0
+SQM.US,D,20251203,000000,63.8,64.24,62.7182,63.06,1714150,0
+SQM.US,D,20251204,000000,62.02,62.37,59.97,60.67,2090501,0
+SQM.US,D,20251205,000000,61.595,62.72,60.9,61.26,1381781,0
+SQM.US,D,20251208,000000,61.92,62.175,59.46,60.44,1037878,0
+SQM.US,D,20251209,000000,60.32,63.54,60.15,62.9,1066384,0
+SQM.US,D,20251210,000000,63.88,64.72,62.79,63.96,1209975,0
+SQM.US,D,20251211,000000,64.04,65.718,63.69,65.02,892726,0
+SQM.US,D,20251212,000000,64.75,66.1787,64.115,65.83,1208735,0
+SQM.US,D,20251215,000000,65.38,65.78,64.215,64.97,749798,0
+SQM.US,D,20251216,000000,64.49,65.4699,63.66,64.17,1057891,0
+SQM.US,D,20251217,000000,67.35,69.64,65.78,65.92,2331854,0
+SQM.US,D,20251218,000000,66.29,67.9,65.71,67.7,1790882,0
+SQM.US,D,20251219,000000,68.8,69.8,68.46,68.76,1599862,0
+SQM.US,D,20251222,000000,70.105,70.75,69.2,70.22,888916,0
+SQM.US,D,20251223,000000,71.05,72,70.73,70.89,706604,0
+SQM.US,D,20251224,000000,71.4,71.46,70.05,70.9,403298,0
+SQM.US,D,20251226,000000,72.31,72.56,71.235,71.64,673977,0
+SQM.US,D,20251229,000000,69.64,70.99,69,70.07,1097011,0
+SQM.US,D,20251230,000000,70.735,70.84,68.715,68.98,912873,0
+SQM.US,D,20251231,000000,68.6,69.065,68.39,68.8,378694,0
+SQM.US,D,20260102,000000,70.1,70.6,68.5,69.73,746516,0
+SQM.US,D,20260105,000000,70.47,70.86,69.53,70.14,825125,0
+SQM.US,D,20260106,000000,72.98,75.69,72.75,74.53,1959353,0
+SQM.US,D,20260107,000000,73.89,75.79,73.79,75.1,2318670,0
+SQM.US,D,20260108,000000,74.03,75,73.105,74.06,1344697,0
+SQM.US,D,20260109,000000,74.04,74.6,73.29,74.4,922203,0
+SQM.US,D,20260112,000000,77.63,78.28,76.2,77.76,1521388,0
+SQM.US,D,20260113,000000,80.07,81.6,79.49,80.98,2201943,0
+SQM.US,D,20260114,000000,80.38,83.5999,79.54,83.18,2181548,0
+SQM.US,D,20260115,000000,83.065,83.2,79.1101,79.58,2524221,0
+SQM.US,D,20260116,000000,77.255,77.97,76.2,77.53,1708052,0
+SQM.US,D,20260120,000000,76.445,80.16,75.2,80.15,1610093,0
+SQM.US,D,20260121,000000,82.63,82.99,81,81.81,1788641,0
+SQM.US,D,20260122,000000,81.055,84.19,80.29,83.84,1737982,0
+SQM.US,D,20260123,000000,85.12,86,84.02,85.43,1218747,0
+SQM.US,D,20260126,000000,84.6,86.13,83.5,84.01,1331174,0
+SQM.US,D,20260127,000000,84.82,85.3,83.6,84.37,1244842,0
+SQM.US,D,20260128,000000,84.92,84.99,81.23,83.57,1561940,0
+SQM.US,D,20260129,000000,82.61,83.54,80.01,81.64,1555422,0
+SQM.US,D,20260130,000000,77.32,79.92,76.26,76.84,2440447,0
+SQM.US,D,20260202,000000,75.68,77.19,75,75.25,1728282,0
+SQM.US,D,20260203,000000,78.375,79.31,77.29,79.3,1683753,0
+SQM.US,D,20260204,000000,78.55,79.14,72.86,73.78,2998175,0
+SQM.US,D,20260205,000000,70.585,72.65,69.91,70.82,2211478,0
+SQM.US,D,20260206,000000,72.59,72.99,70.985,71.48,1115613,0
+SQM.US,D,20260209,000000,71.9,72.09,70.75,71.15,983818,0
+SQM.US,D,20260210,000000,70.22,71.13,69.4,70.28,1281039,0
+SQM.US,D,20260211,000000,71.86,75.68,71.1,75.24,2345176,0
+SQM.US,D,20260212,000000,74.84,75.79,69.74,70.11,1843316,0
+SQM.US,D,20260213,000000,70.65,71.23,68.68,70.91,1414713,0
+SQM.US,D,20260217,000000,70.7,72.7,70.25,72.4,1006327,0
+SQM.US,D,20260218,000000,73.38,74.0149,72.29,72.78,659021,0
diff --git a/daily/us/nyse stocks/2/strn.us.txt b/daily/us/nyse stocks/2/strn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ebc3b67573de3d94850f9e4fd6aa2fcadd143ab
--- /dev/null
+++ b/daily/us/nyse stocks/2/strn.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRN.US,D,20250820,000000,19.95,19.9663,19.74,19.9663,162201,0
+STRN.US,D,20250821,000000,19.9362,19.9643,19.899,19.9643,1327,0
+STRN.US,D,20250822,000000,20.2496,20.2496,20.2,20.2162,5018,0
+STRN.US,D,20250825,000000,20.2,20.33,20.2,20.2954,14354,0
+STRN.US,D,20250826,000000,20.36,20.43,20.35,20.4256,1294,0
+STRN.US,D,20250827,000000,20.38,20.4299,20.38,20.4011,2522,0
+STRN.US,D,20250828,000000,20.5374,20.6341,20.5374,20.6341,325,0
+STRN.US,D,20250829,000000,20.38,20.4162,20.38,20.4162,407,0
+STRN.US,D,20250902,000000,20.25,20.3149,20.08,20.3149,1517,0
+STRN.US,D,20250903,000000,20.43,20.51,20.36,20.4369,19353,0
+STRN.US,D,20250904,000000,20.53,20.6696,20.53,20.6696,7177,0
+STRN.US,D,20250905,000000,20.48,20.5655,20.48,20.5655,164,0
+STRN.US,D,20250908,000000,20.9424,20.9424,20.9122,20.9122,927,0
+STRN.US,D,20250909,000000,20.9386,21.0884,20.9145,21.0884,19261,0
+STRN.US,D,20250910,000000,21.339,21.37,21.245,21.2497,4925,0
+STRN.US,D,20250911,000000,21.37,21.39,21.3178,21.3178,4540,0
+STRN.US,D,20250912,000000,21.17,21.2,21.13,21.1464,7408,0
+STRN.US,D,20250915,000000,21.219,21.28,21.2,21.2551,1954,0
+STRN.US,D,20250916,000000,21.25,21.3137,21.25,21.3137,423,0
+STRN.US,D,20250917,000000,21.2175,21.2685,21.1325,21.2685,661,0
+STRN.US,D,20250918,000000,21.59,21.68,21.55,21.5557,4879,0
+STRN.US,D,20250919,000000,21.65,21.7641,21.5405,21.7641,5150,0
+STRN.US,D,20250922,000000,21.66,21.7327,21.64,21.7327,2591,0
+STRN.US,D,20250923,000000,21.8335,21.8335,21.7225,21.7625,1514,0
+STRN.US,D,20250924,000000,21.63,21.66,21.43,21.4637,2294,0
+STRN.US,D,20250925,000000,21.3599,21.3599,21.3,21.3502,1333,0
+STRN.US,D,20250926,000000,21.44,21.4619,21.28,21.3782,1759,0
+STRN.US,D,20250929,000000,21.74,21.74,21.7204,21.7204,504,0
+STRN.US,D,20250930,000000,21.765,21.9304,21.765,21.9304,971,0
+STRN.US,D,20251001,000000,21.91,21.91,21.8256,21.8261,1721,0
+STRN.US,D,20251002,000000,21.8165,21.902,21.8165,21.902,1021,0
+STRN.US,D,20251003,000000,21.895,22.0695,21.895,21.9059,1964,0
+STRN.US,D,20251006,000000,22.06,22.12,22.06,22.0857,2862,0
+STRN.US,D,20251007,000000,22.1055,22.11,21.88,21.9685,7081,0
+STRN.US,D,20251008,000000,22.24,22.3562,22.24,22.3562,2997,0
+STRN.US,D,20251009,000000,22.25,22.3092,22.25,22.3092,442,0
+STRN.US,D,20251010,000000,22.33,22.33,21.5209,21.5209,3618,0
+STRN.US,D,20251013,000000,21.91,21.91,21.86,21.8916,1745,0
+STRN.US,D,20251014,000000,21.78,21.93,21.7286,21.7286,178793,0
+STRN.US,D,20251015,000000,22.029,22.16,21.876,21.9633,3805,0
+STRN.US,D,20251016,000000,22.2,22.27,21.8608,21.8608,2036,0
+STRN.US,D,20251017,000000,21.7,21.83,21.6,21.8203,4151,0
+STRN.US,D,20251020,000000,22.2,22.24,22.1957,22.1957,2663,0
+STRN.US,D,20251021,000000,22,22.04,22,22.04,1214,0
+STRN.US,D,20251022,000000,22,22,21.44,21.6392,3619,0
+STRN.US,D,20251023,000000,21.84,21.9957,21.8358,21.9957,1160,0
+STRN.US,D,20251024,000000,22.1599,22.1599,22.09,22.0956,4791,0
+STRN.US,D,20251027,000000,22.37,22.4167,22.3425,22.4167,3870,0
+STRN.US,D,20251028,000000,22.39,22.3973,22.36,22.3958,1906,0
+STRN.US,D,20251029,000000,22.451,22.5,22.3,22.4377,3623,0
+STRN.US,D,20251030,000000,21.99,22.18,21.9367,21.9367,4116,0
+STRN.US,D,20251031,000000,22.0215,22.14,22.0077,22.0077,1263,0
+STRN.US,D,20251103,000000,21.91,21.94,21.7501,21.9,3952,0
+STRN.US,D,20251104,000000,21.6701,21.6797,21.3861,21.3861,2637,0
+STRN.US,D,20251105,000000,21.54,21.69,21.46,21.6745,5232,0
+STRN.US,D,20251106,000000,21.5106,21.5797,21.1201,21.1757,5305,0
+STRN.US,D,20251107,000000,21,21.0484,20.5871,21.0484,5681,0
+STRN.US,D,20251110,000000,21.72,21.77,21.7125,21.7627,3588,0
+STRN.US,D,20251111,000000,21.61,21.62,21.46,21.6058,1767,0
+STRN.US,D,20251112,000000,21.66,21.72,21.66,21.7162,7984,0
+STRN.US,D,20251113,000000,21.3,21.45,20.87,20.9151,4987,0
+STRN.US,D,20251114,000000,20.8325,21.04,20.71,20.7878,1407,0
+STRN.US,D,20251117,000000,20.95,20.95,20.4,20.4729,4440,0
+STRN.US,D,20251118,000000,20.27,20.2787,20.15,20.2787,2934,0
+STRN.US,D,20251119,000000,20.6242,20.6242,20.3499,20.5306,9358,0
+STRN.US,D,20251120,000000,21.04,21.04,19.7928,19.7928,2269,0
+STRN.US,D,20251121,000000,19.83,20.18,19.65,20.0403,3974,0
+STRN.US,D,20251124,000000,20.52,20.9045,20.52,20.9045,1993,0
+STRN.US,D,20251125,000000,20.88,21.1,20.79,21.0974,3548,0
+STRN.US,D,20251126,000000,21.372,21.56,21.372,21.5158,4131,0
+STRN.US,D,20251128,000000,21.63,21.71,21.63,21.7064,1464,0
+STRN.US,D,20251201,000000,21.63,21.63,21.513,21.513,1695,0
+STRN.US,D,20251202,000000,21.829,21.829,21.59,21.6323,6837,0
+STRN.US,D,20251203,000000,21.66,21.8325,21.66,21.8118,597591,0
+STRN.US,D,20251204,000000,21.8,21.9599,21.7801,21.882,21773,0
+STRN.US,D,20251205,000000,22.0899,22.0899,21.9601,22.0026,15283,0
+STRN.US,D,20251208,000000,22.08,22.08,21.93,21.9953,5832,0
+STRN.US,D,20251209,000000,22.03,22.25,22.03,22.1663,4703,0
+STRN.US,D,20251210,000000,22.16,22.53,22.115,22.4264,8648,0
+STRN.US,D,20251211,000000,22.18,22.36,22.1599,22.36,6361,0
+STRN.US,D,20251212,000000,21.76,21.797,21.62,21.64,4100,0
+STRN.US,D,20251215,000000,21.729,21.7899,21.62,21.63,13528,0
+STRN.US,D,20251216,000000,21.6499,21.6499,21.6499,21.6499,799,0
+STRN.US,D,20251217,000000,21.5601,21.5601,21.11,21.11,627377,0
+STRN.US,D,20251218,000000,21.71,21.73,21.54,21.6,3905,0
+STRN.US,D,20251219,000000,22.01,22.14,21.65,22.1118,5755,0
+STRN.US,D,20251222,000000,22.39,22.44,22.31,22.44,4335,0
+STRN.US,D,20251223,000000,22.33,22.49,22.32,22.4757,3475,0
+STRN.US,D,20251224,000000,22.48,22.59,22.48,22.59,828,0
+STRN.US,D,20251226,000000,22.5599,22.5599,22.515,22.5354,3527,0
+STRN.US,D,20251229,000000,22.22,22.33,22.155,22.2832,4504,0
+STRN.US,D,20251230,000000,22.25,22.31,22.219,22.219,2284,0
+STRN.US,D,20251231,000000,22.117,22.135,22,22,1934,0
+STRN.US,D,20260102,000000,22.137,22.31,22.11,22.2712,260722,0
+STRN.US,D,20260105,000000,22.5799,22.6401,22.511,22.5239,1715,0
+STRN.US,D,20260106,000000,22.8,22.934,22.67,22.934,4395,0
+STRN.US,D,20260107,000000,22.92,23.0499,22.8701,22.94,2972,0
+STRN.US,D,20260108,000000,22.82,22.83,22.76,22.83,4046,0
+STRN.US,D,20260109,000000,22.96,22.98,22.96,22.98,1797,0
+STRN.US,D,20260112,000000,22.93,23.1,22.93,23.09,8763,0
+STRN.US,D,20260113,000000,23.09,23.13,23.063,23.13,5575,0
+STRN.US,D,20260114,000000,22.94,22.94,22.73,22.9,3853,0
+STRN.US,D,20260115,000000,23.16,23.16,23.02,23.02,950,0
+STRN.US,D,20260116,000000,23.1913,23.1913,23.08,23.1037,6955,0
+STRN.US,D,20260120,000000,22.86,22.8795,22.69,22.69,45954,0
+STRN.US,D,20260121,000000,22.97,23.265,22.97,23.09,3567,0
+STRN.US,D,20260122,000000,23.2517,23.35,23.2517,23.28,987,0
+STRN.US,D,20260123,000000,23.25,23.25,23.09,23.14,1460,0
+STRN.US,D,20260126,000000,23.2409,23.2816,23.16,23.1625,1191,0
+STRN.US,D,20260127,000000,23.31,23.46,23.31,23.46,2006,0
+STRN.US,D,20260128,000000,23.44,23.48,23.355,23.41,1551,0
+STRN.US,D,20260129,000000,23.62,23.62,23.08,23.46,3818,0
+STRN.US,D,20260130,000000,23.21,23.27,22.85,22.86,1972,0
+STRN.US,D,20260202,000000,22.89,23.19,22.89,23.16,2130,0
+STRN.US,D,20260203,000000,23.65,23.65,22.78,22.81,2670,0
+STRN.US,D,20260204,000000,22.48,22.4839,22.37,22.37,2458,0
+STRN.US,D,20260205,000000,21.92,22.0799,21.71,21.91,5113,0
+STRN.US,D,20260206,000000,22.44,22.77,22.44,22.75,3348,0
+STRN.US,D,20260209,000000,22.65,23.1128,22.65,22.98,2154,0
+STRN.US,D,20260210,000000,22.79,22.79,22.62,22.62,7535,0
+STRN.US,D,20260211,000000,23.29,23.29,22.815,22.9684,3412,0
+STRN.US,D,20260212,000000,22.88,22.88,22.46,22.46,31663,0
+STRN.US,D,20260213,000000,22.1701,22.7,22.1701,22.54,3227,0
+STRN.US,D,20260217,000000,22.38,22.5207,22.3798,22.498,1665,0
+STRN.US,D,20260218,000000,22.85,22.85,22.71,22.72,1617,0
diff --git a/daily/us/nyse stocks/2/sxi.us.txt b/daily/us/nyse stocks/2/sxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dcb8e98f6c48ceceb49e464ce66f588562f8e10
--- /dev/null
+++ b/daily/us/nyse stocks/2/sxi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SXI.US,D,20050225,000000,25.5448,26.261,25.4854,26.261,22117.275992903,0
+SXI.US,D,20050228,000000,26.2709,26.2709,25.8177,26.142,22338.085777844,0
+SXI.US,D,20050301,000000,26.1806,26.6339,25.9188,26.6339,26649.422035396,0
+SXI.US,D,20050302,000000,26.6339,27.1308,26.6339,27.0623,33612.492239946,0
+SXI.US,D,20050303,000000,27.0723,27.111,26.7668,27.0455,19796.252591388,0
+SXI.US,D,20050304,000000,27.0921,27.1923,26.8848,26.9741,21563.739134767,0
+SXI.US,D,20050307,000000,26.8848,27.2091,26.8382,26.9225,10506.109402173,0
+SXI.US,D,20050308,000000,26.9503,26.984,26.6864,26.6934,31626.212439343,0
+SXI.US,D,20050309,000000,26.6339,26.6517,25.902,25.902,51972.977097294,0
+SXI.US,D,20050310,000000,25.9535,26.2273,25.9456,25.9535,17472.204398297,0
+SXI.US,D,20050311,000000,25.9535,25.9535,25.5995,25.7631,13156.835085312,0
+SXI.US,D,20050314,000000,25.6986,25.9882,25.6798,25.8563,10949.745499769,0
+SXI.US,D,20050315,000000,25.9099,26.0894,25.771,25.771,16363.114154305,0
+SXI.US,D,20050316,000000,25.771,25.8177,25.4924,25.5023,14377.84261756,0
+SXI.US,D,20050317,000000,25.5023,25.5815,25.413,25.413,12387.529761525,0
+SXI.US,D,20050318,000000,25.4666,25.4666,25.1124,25.1124,53632.579407847,0
+SXI.US,D,20050321,000000,25.1392,25.3673,25.1392,25.2385,9731.762759095,0
+SXI.US,D,20050322,000000,25.2483,25.2483,24.9766,24.9766,14706.536635325,0
+SXI.US,D,20050323,000000,24.9766,25.2929,24.9766,24.9944,25431.439294721,0
+SXI.US,D,20050324,000000,25.0292,25.2742,24.9766,24.9944,21451.821846509,0
+SXI.US,D,20050328,000000,25.046,25.4577,24.9856,25.3853,20130.996192301,0
+SXI.US,D,20050329,000000,25.3942,25.4387,24.6393,24.6393,15042.288500097,0
+SXI.US,D,20050330,000000,24.7336,24.9666,24.7336,24.8258,29633.883055591,0
+SXI.US,D,20050331,000000,24.8893,25.0292,24.5491,24.686,34944.408796593,0
+SXI.US,D,20050401,000000,24.7336,24.8348,23.7387,24.5938,86254.956539065,0
+SXI.US,D,20050404,000000,24.5938,26.3423,24.5938,25.5995,45780.220480388,0
+SXI.US,D,20050405,000000,25.7273,26.0438,25.6162,25.6162,17472.204398297,0
+SXI.US,D,20050406,000000,25.7273,25.9972,25.7273,25.7998,20567.574442891,0
+SXI.US,D,20050407,000000,25.9099,25.9972,25.7373,25.9456,6856.194235583,0
+SXI.US,D,20050408,000000,25.9882,25.9882,25.3396,25.3396,9623.8785262705,0
+SXI.US,D,20050411,000000,25.4577,25.6798,25.413,25.413,17916.848759752,0
+SXI.US,D,20050412,000000,25.413,25.413,24.676,25.1918,23772.845248025,0
+SXI.US,D,20050413,000000,25.1918,25.5628,24.7971,24.7971,14815.429132008,0
+SXI.US,D,20050414,000000,24.8447,25.046,24.686,24.686,14598.652402501,0
+SXI.US,D,20050415,000000,24.7336,24.8794,24.0533,24.0533,15593.808830518,0
+SXI.US,D,20050418,000000,24.0533,24.1941,23.8191,24.0245,16811.791571193,0
+SXI.US,D,20050419,000000,24.0245,24.5264,24.0245,24.4807,18908.980396195,0
+SXI.US,D,20050420,000000,24.4163,24.4163,24.0443,24.0443,25984.976152859,0
+SXI.US,D,20050421,000000,24.1365,24.7783,24.1267,24.686,16811.791571193,0
+SXI.US,D,20050422,000000,24.7237,24.7871,24.4807,24.6393,19021.905948309,0
+SXI.US,D,20050425,000000,24.686,24.686,24.3597,24.4628,12606.323018749,0
+SXI.US,D,20050426,000000,24.5075,24.6393,23.6913,23.8371,22558.895562784,0
+SXI.US,D,20050427,000000,23.7844,24.3419,23.5592,24.2198,13381.677925685,0
+SXI.US,D,20050428,000000,24.1267,24.1267,23.8738,23.8738,22782.730139299,0
+SXI.US,D,20050429,000000,23.8738,23.9352,23.2122,23.6913,42242.222602056,0
+SXI.US,D,20050502,000000,23.8004,23.8915,23.1051,23.4284,21563.739134767,0
+SXI.US,D,20050503,000000,23.5216,23.9609,23.5216,23.6823,24546.183627245,0
+SXI.US,D,20050504,000000,23.5495,24.1941,23.5495,24.1267,30632.064275183,0
+SXI.US,D,20050505,000000,23.9888,24.0998,23.5216,23.5305,8070.1439208244,0
+SXI.US,D,20050506,000000,23.9609,24.2031,23.9609,24.0533,17472.204398297,0
+SXI.US,D,20050509,000000,24.0533,24.1267,23.9202,24.0533,11502.274094049,0
+SXI.US,D,20050510,000000,24.0076,24.0076,23.8738,23.8817,23997.688088398,0
+SXI.US,D,20050511,000000,23.9609,24.0533,23.7844,24.0076,14487.743378102,0
+SXI.US,D,20050512,000000,24.0533,24.0533,23.4184,23.4284,10725.910923254,0
+SXI.US,D,20050513,000000,23.3738,23.6566,23.1933,23.2399,12718.240307007,0
+SXI.US,D,20050516,000000,23.1497,23.3738,23.1497,23.3123,9508.9364464386,0
+SXI.US,D,20050517,000000,23.3034,23.3381,23.1239,23.2211,13936.22304768,0
+SXI.US,D,20050518,000000,23.2866,23.9105,23.2677,23.9105,20679.491731148,0
+SXI.US,D,20050519,000000,23.9609,24.3597,23.9609,24.3249,12276.620737126,0
+SXI.US,D,20050520,000000,24.3249,24.7147,24.2715,24.6493,7185.8965172058,0
+SXI.US,D,20050523,000000,24.7435,25.0292,24.6393,24.686,25322.546798039,0
+SXI.US,D,20050524,000000,24.5938,24.5938,24.3249,24.4073,10396.208641632,0
+SXI.US,D,20050525,000000,24.3249,24.3249,23.6913,23.6913,19682.318775414,0
+SXI.US,D,20050526,000000,23.7387,24.1841,23.6566,23.7924,37819.977320105,0
+SXI.US,D,20050527,000000,23.7924,24.0998,23.7744,24.071,9285.101869924,0
+SXI.US,D,20050531,000000,24.1454,24.3884,24.1454,24.2031,13713.396735023,0
+SXI.US,D,20050601,000000,24.2031,24.3884,24.0998,24.3419,17028.568300701,0
+SXI.US,D,20050602,000000,24.2198,24.6493,24.2198,24.6305,11835.001167246,0
+SXI.US,D,20050603,000000,24.6305,24.6672,24.4163,24.4251,31073.683845064,0
+SXI.US,D,20050606,000000,24.3419,24.4163,24.2813,24.3884,4312.34452141,0
+SXI.US,D,20050607,000000,24.3974,24.5938,24.3419,24.444,14598.652402501,0
+SXI.US,D,20050608,000000,24.444,24.5422,24.2902,24.2902,7961.2514241416,0
+SXI.US,D,20050609,000000,24.2902,24.5739,24.2198,24.5739,5308.5092132859,0
+SXI.US,D,20050610,000000,24.6393,24.6393,24.444,24.444,12938.041828088,0
+SXI.US,D,20050613,000000,24.6215,25.2742,24.5264,25.2483,13823.297495564,0
+SXI.US,D,20050614,000000,25.1561,25.413,25.0857,25.413,11502.274094049,0
+SXI.US,D,20050615,000000,25.5023,25.5895,25.2195,25.5895,17028.568300701,0
+SXI.US,D,20050616,000000,25.536,25.9972,25.5023,25.9972,17251.394613357,0
+SXI.US,D,20050617,000000,26.1806,26.1806,25.8831,25.8831,60489.781907288,0
+SXI.US,D,20050620,000000,25.7909,25.8643,25.6619,25.6986,11169.547020851,0
+SXI.US,D,20050621,000000,25.7373,25.771,25.6719,25.7273,11385.315486501,0
+SXI.US,D,20050622,000000,25.8643,26.2273,25.8643,26.0239,13156.835085312,0
+SXI.US,D,20050623,000000,26.0339,26.2273,25.6342,25.6342,21563.739134767,0
+SXI.US,D,20050624,000000,25.5895,25.5995,24.8705,25.046,35827.647936354,0
+SXI.US,D,20050627,000000,25.056,25.3207,25.056,25.2662,8515.7965461373,0
+SXI.US,D,20050628,000000,25.3119,26.7212,25.3119,26.7123,31297.518421578,0
+SXI.US,D,20050629,000000,26.8005,27.4095,26.7569,27.111,49429.127383121,0
+SXI.US,D,20050630,000000,26.9315,26.9939,25.6798,25.6896,37932.90287222,0
+SXI.US,D,20050701,000000,25.7273,25.9456,25.652,25.8266,4976.7904039466,0
+SXI.US,D,20050705,000000,25.8266,26.2273,25.771,25.9972,15149.164469064,0
+SXI.US,D,20050706,000000,25.9625,26.1896,25.892,25.9704,18466.352562456,0
+SXI.US,D,20050707,000000,25.8831,26.2183,25.8643,26.1806,16811.791571193,0
+SXI.US,D,20050708,000000,26.2273,26.984,26.2273,26.7668,62039.483457302,0
+SXI.US,D,20050711,000000,26.5893,27.1308,26.4305,26.8094,58058.85774523,0
+SXI.US,D,20050712,000000,26.8094,26.8938,26.5893,26.6696,30187.419913728,0
+SXI.US,D,20050713,000000,26.5318,26.5982,26.3958,26.4672,11502.274094049,0
+SXI.US,D,20050714,000000,26.5416,26.8283,26.3611,26.4137,41248.074437897,0
+SXI.US,D,20050715,000000,26.3234,26.3324,25.8643,26.0616,11062.671051885,0
+SXI.US,D,20050718,000000,26.0339,26.0339,25.8177,25.8266,9401.052213614,0
+SXI.US,D,20050719,000000,25.9188,26.4405,25.9188,26.4058,18356.451801914,0
+SXI.US,D,20050720,000000,26.2273,27.1308,26.1806,27.0386,14487.743378102,0
+SXI.US,D,20050721,000000,26.9503,26.984,26.4484,26.4584,13823.297495564,0
+SXI.US,D,20050722,000000,26.4961,26.9037,26.3611,26.8749,22558.895562784,0
+SXI.US,D,20050725,000000,26.8938,26.8938,26.0438,26.133,24546.183627245,0
+SXI.US,D,20050726,000000,26.2273,26.5893,26.133,26.5129,7743.466430776,0
+SXI.US,D,20050727,000000,26.5416,26.5605,26.0894,26.4484,9401.052213614,0
+SXI.US,D,20050728,000000,26.4484,27.0623,26.4405,27.0455,19021.905948309,0
+SXI.US,D,20050729,000000,26.9315,26.9503,26.8094,26.8561,13600.471182909,0
+SXI.US,D,20050801,000000,26.7668,26.9939,26.6517,26.6776,23223.34144532,0
+SXI.US,D,20050802,000000,26.616,26.8561,26.5695,26.6934,18466.352562456,0
+SXI.US,D,20050803,000000,26.6339,26.7123,26.3523,26.3523,8070.1439208244,0
+SXI.US,D,20050804,000000,26.2273,26.3234,25.7185,25.7185,19352.616493791,0
+SXI.US,D,20050805,000000,25.8831,26.0438,25.8831,25.9099,23223.34144532,0
+SXI.US,D,20050808,000000,25.9099,26.1053,25.9099,26.0616,18797.063107937,0
+SXI.US,D,20050809,000000,26.1519,26.4961,26.0616,26.0706,16699.874282935,0
+SXI.US,D,20050810,000000,26.0894,26.2273,25.5291,25.7631,13936.22304768,0
+SXI.US,D,20050811,000000,25.8643,26.1519,25.6798,26.133,19796.252591388,0
+SXI.US,D,20050812,000000,26.0438,26.0438,25.4289,25.4577,13936.22304768,0
+SXI.US,D,20050815,000000,25.4666,25.9535,25.3396,25.8643,15370.982517862,0
+SXI.US,D,20050816,000000,25.771,25.771,25.1214,25.2662,16811.791571193,0
+SXI.US,D,20050817,000000,25.3207,25.5628,25.0757,25.2742,12276.620737126,0
+SXI.US,D,20050818,000000,25.2295,25.3207,25.1392,25.1918,19462.517254331,0
+SXI.US,D,20050819,000000,25.1918,25.1918,24.9766,25.1214,8851.5484109092,0
+SXI.US,D,20050822,000000,25.0292,25.1731,24.8705,25.1731,14041.08248893,0
+SXI.US,D,20050823,000000,25.1304,25.3119,24.9944,25.046,11835.001167246,0
+SXI.US,D,20050824,000000,24.9568,25.2742,24.7783,24.8526,14154.008041046,0
+SXI.US,D,20050825,000000,25.1818,25.413,24.5264,24.7049,55183.289221719,0
+SXI.US,D,20050826,000000,24.7336,24.7336,23.5682,23.7844,37377.349486367,0
+SXI.US,D,20050829,000000,23.6913,24.1941,23.5128,24.1742,27532.661175156,0
+SXI.US,D,20050830,000000,24.2031,24.2031,23.6913,23.8915,11612.17485459,0
+SXI.US,D,20050831,000000,23.9609,24.1941,23.7457,24.09,25322.546798039,0
+SXI.US,D,20050901,000000,24.09,24.3249,24.09,24.2813,4752.955827432,0
+SXI.US,D,20050902,000000,24.2358,24.2715,23.8817,23.9272,7961.2514241416,0
+SXI.US,D,20050906,000000,23.9689,24.686,23.9689,24.686,15813.610351601,0
+SXI.US,D,20050907,000000,24.686,24.686,24.3072,24.6116,14706.536635325,0
+SXI.US,D,20050908,000000,24.5491,24.5491,23.8648,23.9789,18243.526249801,0
+SXI.US,D,20050909,000000,23.9609,24.1454,23.6913,23.8558,22117.275992903,0
+SXI.US,D,20050912,000000,23.8558,24.8447,23.7647,24.6393,33612.492239946,0
+SXI.US,D,20050913,000000,24.5938,24.7147,24.1941,24.3796,17580.088631121,0
+SXI.US,D,20050914,000000,24.3884,24.3884,22.7609,22.7708,30854.89058784,0
+SXI.US,D,20050915,000000,22.8174,22.9315,22.6875,22.9315,13049.959116346,0
+SXI.US,D,20050916,000000,23.0584,23.5959,23.0584,23.5959,79729.472848964,0
+SXI.US,D,20050919,000000,23.5592,23.5592,23.1418,23.3302,28198.115321551,0
+SXI.US,D,20050920,000000,23.6486,23.6486,21.9764,22.0448,44455.361770747,0
+SXI.US,D,20050921,000000,22.1361,22.1361,21.8187,21.8832,31958.93951254,0
+SXI.US,D,20050922,000000,21.892,21.901,21.5003,21.8375,32954.095940558,0
+SXI.US,D,20050923,000000,21.7502,21.9664,21.5559,21.8832,17362.303637756,0
+SXI.US,D,20050926,000000,22.0637,22.3364,21.9476,22.1817,16476.03970642,0
+SXI.US,D,20050927,000000,22.0637,22.3017,21.7761,22.3017,19682.318775414,0
+SXI.US,D,20050928,000000,22.3364,22.4733,21.9199,22.1817,15700.684799485,0
+SXI.US,D,20050929,000000,22.2362,23.1328,22.1113,23.114,23664.9610152,0
+SXI.US,D,20050930,000000,23.1239,23.8738,23.1051,23.8101,23772.845248025,0
+SXI.US,D,20051003,000000,23.8371,24.2456,23.8371,24.071,25322.546798039,0
+SXI.US,D,20051004,000000,24.0443,24.3796,23.7744,23.9202,22117.275992903,0
+SXI.US,D,20051005,000000,23.8738,23.8738,23.2588,23.2588,15700.684799485,0
+SXI.US,D,20051006,000000,23.1665,23.1765,22.5179,22.9226,26649.422035396,0
+SXI.US,D,20051007,000000,22.9226,23.3034,22.7887,23.2677,11385.315486501,0
+SXI.US,D,20051010,000000,23.1933,23.3659,23.0882,23.1933,11062.671051885,0
+SXI.US,D,20051011,000000,23.2399,23.4184,23.0961,23.3123,25984.976152859,0
+SXI.US,D,20051012,000000,23.2399,23.2776,22.743,23.1765,19352.616493791,0
+SXI.US,D,20051013,000000,23.1328,24.3249,23.1051,23.9986,30300.345465844,0
+SXI.US,D,20051014,000000,24.0533,24.1167,23.7387,24.0443,8959.4326437338,0
+SXI.US,D,20051017,000000,24.0533,24.0533,23.1497,23.6306,19906.153351929,0
+SXI.US,D,20051018,000000,23.4948,23.6913,23.114,23.114,13156.835085312,0
+SXI.US,D,20051019,000000,22.9702,24.4163,22.9513,24.4163,20346.76465795,0
+SXI.US,D,20051020,000000,24.3507,24.5491,23.7557,23.8458,18024.732992576,0
+SXI.US,D,20051021,000000,23.8458,24.6393,23.8281,24.4163,16915.642748585,0
+SXI.US,D,20051024,000000,24.5075,24.8258,24.4251,24.806,13936.22304768,0
+SXI.US,D,20051025,000000,24.806,24.806,23.7924,24.1644,22224.151961871,0
+SXI.US,D,20051026,000000,24.2358,24.5422,24.2109,24.2813,10285.299617232,0
+SXI.US,D,20051027,000000,24.2358,24.2358,23.1665,23.1665,17916.848759752,0
+SXI.US,D,20051028,000000,23.2122,23.4571,23.1328,23.3738,18581.294642289,0
+SXI.US,D,20051031,000000,23.5128,24.4727,23.5128,24.4351,21344.945877543,0
+SXI.US,D,20051101,000000,24.3884,24.4985,24.3249,24.3974,9401.052213614,0
+SXI.US,D,20051102,000000,24.2545,24.8159,24.2545,24.8159,14154.008041046,0
+SXI.US,D,20051103,000000,24.9062,25.3119,24.8705,24.9568,27425.785206189,0
+SXI.US,D,20051104,000000,25.0043,25.1214,24.7336,25.1214,16811.791571193,0
+SXI.US,D,20051107,000000,25.1214,25.413,24.9062,25.3496,15042.288500097,0
+SXI.US,D,20051108,000000,25.2742,25.413,25.1731,25.2831,7080.0288120976,0
+SXI.US,D,20051109,000000,25.3207,25.7909,25.2295,25.7273,11385.315486501,0
+SXI.US,D,20051110,000000,25.6798,25.6798,24.5938,25.0857,24215.473081764,0
+SXI.US,D,20051111,000000,25.0292,25.3207,25.0213,25.2742,12051.777896753,0
+SXI.US,D,20051114,000000,25.3207,25.421,24.686,24.7524,18466.352562456,0
+SXI.US,D,20051115,000000,24.686,24.9221,23.9609,23.9609,26094.8769134,0
+SXI.US,D,20051116,000000,24.1454,24.3249,23.4384,23.5216,17028.568300701,0
+SXI.US,D,20051117,000000,23.6486,23.9986,23.5216,23.9986,18797.063107937,0
+SXI.US,D,20051118,000000,24.2268,24.7147,24.1365,24.6672,24327.390370021,0
+SXI.US,D,20051121,000000,24.6116,24.9568,24.3329,24.8615,12051.777896753,0
+SXI.US,D,20051122,000000,24.8615,24.9489,24.6393,24.8794,10396.208641632,0
+SXI.US,D,20051123,000000,24.8893,25.1392,24.7783,25.0757,6081.8475925053,0
+SXI.US,D,20051125,000000,25.0757,25.1481,25.0757,25.1481,1881.4203593527,0
+SXI.US,D,20051128,000000,25.1481,25.1481,24.1941,24.2198,15260.073493463,0
+SXI.US,D,20051129,000000,24.2198,24.5422,24.2198,24.3329,18689.178875112,0
+SXI.US,D,20051130,000000,24.4163,25.0857,24.4163,25.0857,27866.396512211,0
+SXI.US,D,20051201,000000,25.1392,25.3207,24.9221,25.3119,34059.153129117,0
+SXI.US,D,20051202,000000,25.2295,25.7273,25.1025,25.7273,27093.058132992,0
+SXI.US,D,20051205,000000,25.6798,25.7631,25.3942,25.652,14598.652402501,0
+SXI.US,D,20051206,000000,25.6986,26.1707,25.6986,25.7631,13049.959116346,0
+SXI.US,D,20051207,000000,25.8177,25.8177,25.2582,25.3584,14377.84261756,0
+SXI.US,D,20051208,000000,25.3207,26.2779,25.3029,25.8177,14815.429132008,0
+SXI.US,D,20051209,000000,25.8831,26.133,25.6342,26.133,8515.7965461373,0
+SXI.US,D,20051212,000000,26.133,26.2273,25.902,26.1618,14041.08248893,0
+SXI.US,D,20051213,000000,25.9535,26.1142,25.8643,26.1142,16915.642748585,0
+SXI.US,D,20051214,000000,26.1142,26.386,26.0894,26.1618,12493.397466633,0
+SXI.US,D,20051215,000000,26.1142,26.1142,25.2929,25.5895,17362.303637756,0
+SXI.US,D,20051216,000000,25.5895,25.6619,25.1392,25.5023,91675.38304061,0
+SXI.US,D,20051219,000000,25.4289,25.4289,24.7783,24.8982,21344.945877543,0
+SXI.US,D,20051220,000000,24.8258,24.9666,24.6393,24.8705,27425.785206189,0
+SXI.US,D,20051221,000000,24.7783,25.0361,24.6393,24.9766,10285.299617232,0
+SXI.US,D,20051222,000000,24.8447,25.1392,24.6592,25.0857,20235.855633551,0
+SXI.US,D,20051223,000000,25.1731,25.2195,25.0043,25.1561,2875.5685235122,0
+SXI.US,D,20051227,000000,25.1214,25.1214,24.4163,24.4163,14154.008041046,0
+SXI.US,D,20051228,000000,24.4887,25.4924,24.4351,25.4854,29523.98229505,0
+SXI.US,D,20051229,000000,25.4854,25.4854,24.9568,25.1214,21563.739134767,0
+SXI.US,D,20051230,000000,25.046,25.2662,24.8982,25.1025,18908.980396195,0
+SXI.US,D,20060103,000000,25.046,25.046,24.1644,24.4807,25658.298662811,0
+SXI.US,D,20060104,000000,24.4807,25.1651,24.4727,24.8982,16699.874282935,0
+SXI.US,D,20060105,000000,24.8705,25.2385,24.8258,25.0659,20346.76465795,0
+SXI.US,D,20060106,000000,25.0659,25.4764,24.9489,25.4764,22558.895562784,0
+SXI.US,D,20060109,000000,25.5448,26.0894,25.5448,25.9377,8733.5815395028,0
+SXI.US,D,20060110,000000,25.8643,26.6339,25.8464,26.5228,18797.063107937,0
+SXI.US,D,20060111,000000,26.5318,26.6419,26.252,26.616,30187.419913728,0
+SXI.US,D,20060112,000000,26.5228,26.6339,26.2273,26.2273,12162.686921153,0
+SXI.US,D,20060113,000000,26.386,26.7569,26.386,26.6934,20567.574442891,0
+SXI.US,D,20060117,000000,26.6062,26.6339,26.1707,26.2422,15924.519376,0
+SXI.US,D,20060118,000000,26.1806,26.4961,26.1806,26.4861,18466.352562456,0
+SXI.US,D,20060119,000000,26.4961,27.1308,26.4861,27.1209,15042.288500097,0
+SXI.US,D,20060120,000000,27.1308,27.1308,26.4762,26.4961,18466.352562456,0
+SXI.US,D,20060123,000000,26.4484,26.5982,26.2422,26.5129,16363.114154305,0
+SXI.US,D,20060124,000000,26.4961,27.1209,26.3611,27.1209,33951.268896292,0
+SXI.US,D,20060125,000000,27.0386,27.1308,26.9225,27.1308,15149.164469064,0
+SXI.US,D,20060126,000000,27.1308,27.8359,26.8561,27.8359,44566.270795147,0
+SXI.US,D,20060127,000000,27.7438,28.7554,27.4719,28.6731,36935.729916486,0
+SXI.US,D,20060130,000000,28.5857,28.7207,27.9263,28.1593,29523.98229505,0
+SXI.US,D,20060131,000000,28.1831,28.1831,27.6981,27.961,26321.736281489,0
+SXI.US,D,20060201,000000,27.8261,28.7742,27.7904,28.7742,18466.352562456,0
+SXI.US,D,20060202,000000,28.7554,28.7652,27.7992,27.8985,23997.688088398,0
+SXI.US,D,20060203,000000,27.8539,28.1682,27.5017,27.5017,14041.08248893,0
+SXI.US,D,20060206,000000,27.5106,27.5106,27.0822,27.4095,10396.208641632,0
+SXI.US,D,20060207,000000,27.3192,28.1226,27.2468,27.5276,21011.210540487,0
+SXI.US,D,20060208,000000,27.2994,27.8985,27.2994,27.8716,15480.883278404,0
+SXI.US,D,20060209,000000,27.961,28.3587,27.8716,28.1682,23885.770800141,0
+SXI.US,D,20060210,000000,28.1226,28.1831,27.3638,28.0878,44234.551985808,0
+SXI.US,D,20060213,000000,27.6426,27.6514,27.0822,27.3094,17472.204398297,0
+SXI.US,D,20060214,000000,27.2657,27.3995,27.0386,27.2994,40141.000721622,0
+SXI.US,D,20060215,000000,27.2567,27.7715,27.1655,27.4919,17028.568300701,0
+SXI.US,D,20060216,000000,27.5553,27.9709,27.4719,27.9709,7851.3506636007,0
+SXI.US,D,20060217,000000,28.193,28.3874,28.0433,28.3874,12938.041828088,0
+SXI.US,D,20060221,000000,28.2019,28.313,28.0978,28.2575,22338.085777844,0
+SXI.US,D,20060222,000000,28.2575,29.3723,28.2575,29.0995,22224.151961871,0
+SXI.US,D,20060223,000000,29.0271,29.3634,28.7475,28.7475,21672.63163145,0
+SXI.US,D,20060224,000000,28.6571,29.2553,28.4341,29.2463,18581.294642289,0
+SXI.US,D,20060227,000000,29.0638,29.4525,28.9824,29.4525,16811.791571193,0
+SXI.US,D,20060228,000000,29.4525,29.4525,28.7999,28.8189,104940.10235874,0
+SXI.US,D,20060301,000000,28.7742,29.3564,28.6394,29.3009,15260.073493463,0
+SXI.US,D,20060302,000000,29.2286,29.642,28.7911,28.7999,22558.895562784,0
+SXI.US,D,20060303,000000,28.7554,28.9627,28.3964,28.4836,20235.855633551,0
+SXI.US,D,20060306,000000,28.4836,28.4836,27.6714,27.7805,34059.153129117,0
+SXI.US,D,20060307,000000,27.716,27.716,27.1209,27.2737,32514.492898393,0
+SXI.US,D,20060308,000000,27.219,27.6891,27.0386,27.6059,20458.681946207,0
+SXI.US,D,20060309,000000,27.4542,27.7625,27.1923,27.4195,33728.442583636,0
+SXI.US,D,20060310,000000,27.4195,27.7805,27.1209,27.7805,31849.038751999,0
+SXI.US,D,20060313,000000,27.7715,27.9332,27.5453,27.7438,22782.730139299,0
+SXI.US,D,20060314,000000,27.6714,28.2119,27.6514,27.8539,34282.987705631,0
+SXI.US,D,20060315,000000,27.8449,27.941,27.6059,27.8449,19462.517254331,0
+SXI.US,D,20060316,000000,27.8072,27.9332,27.4542,27.588,20130.996192301,0
+SXI.US,D,20060317,000000,27.716,27.9877,27.5721,27.9787,97862.090074365,0
+SXI.US,D,20060320,000000,27.8539,29.0271,27.8539,28.9359,33063.996701098,0
+SXI.US,D,20060321,000000,28.8288,28.8943,28.3587,28.4935,39589.4803912,0
+SXI.US,D,20060322,000000,28.3964,29.1362,28.3497,29.1362,21231.01206157,0
+SXI.US,D,20060323,000000,29.0738,29.0738,28.6027,28.919,19906.153351929,0
+SXI.US,D,20060324,000000,28.919,29.1649,28.8486,29.1649,14926.338156408,0
+SXI.US,D,20060327,000000,29.2096,29.2096,28.8189,28.9537,8851.5484109092,0
+SXI.US,D,20060328,000000,28.8853,28.9437,28.3685,28.5779,20458.681946207,0
+SXI.US,D,20060329,000000,28.7118,29.2553,28.7018,29.2096,16811.791571193,0
+SXI.US,D,20060330,000000,29.2196,29.2196,28.2961,28.5779,22668.796323325,0
+SXI.US,D,20060331,000000,28.5223,28.8288,27.7805,28.6294,46223.856577985,0
+SXI.US,D,20060403,000000,28.7207,28.7475,28.2218,28.2307,20015.045848611,0
+SXI.US,D,20060404,000000,28.2307,28.4836,28.079,28.4836,33288.839541471,0
+SXI.US,D,20060405,000000,28.5035,28.55,28.3041,28.439,21563.739134767,0
+SXI.US,D,20060406,000000,28.3497,28.5927,28.2119,28.4836,20679.491731148,0
+SXI.US,D,20060407,000000,28.6204,28.6661,27.6237,27.6237,36385.217849924,0
+SXI.US,D,20060410,000000,27.3995,27.5374,26.3423,26.4227,21672.63163145,0
+SXI.US,D,20060411,000000,26.739,27.4362,26.252,26.261,32842.1786523,0
+SXI.US,D,20060412,000000,26.261,26.6776,26.2094,26.3681,17694.022447095,0
+SXI.US,D,20060413,000000,26.4584,26.9037,26.015,26.0517,43898.800121036,0
+SXI.US,D,20060417,000000,25.9625,25.9625,24.6116,25.0213,42573.941411395,0
+SXI.US,D,20060418,000000,25.0361,25.7909,25.0361,25.7909,40141.000721622,0
+SXI.US,D,20060419,000000,26.015,27.1744,26.015,27.1744,42573.941411395,0
+SXI.US,D,20060420,000000,26.9939,26.9939,26.4861,26.984,12276.620737126,0
+SXI.US,D,20060421,000000,27.4362,27.4362,26.4762,26.5605,26321.736281489,0
+SXI.US,D,20060424,000000,26.5605,26.5605,25.5895,25.5895,10725.910923254,0
+SXI.US,D,20060425,000000,25.4577,25.6252,25.2483,25.6252,24658.100915502,0
+SXI.US,D,20060426,000000,25.5448,26.6864,25.4577,25.7373,29304.180773968,0
+SXI.US,D,20060427,000000,25.6441,26.1896,25.403,25.8464,22782.730139299,0
+SXI.US,D,20060428,000000,25.9099,26.8749,25.9099,25.9456,29633.883055591,0
+SXI.US,D,20060501,000000,25.9456,26.7569,25.8097,25.9535,42021.412817117,0
+SXI.US,D,20060502,000000,26.0438,26.0438,25.4477,25.5448,37819.977320105,0
+SXI.US,D,20060503,000000,25.421,25.5448,25.2195,25.2742,23445.159494119,0
+SXI.US,D,20060504,000000,25.1392,25.9882,25.0857,25.9783,34944.408796593,0
+SXI.US,D,20060505,000000,25.9972,26.7906,25.9972,26.6696,14815.429132008,0
+SXI.US,D,20060508,000000,26.8094,26.9939,26.7569,26.8382,13268.75237357,0
+SXI.US,D,20060509,000000,26.4227,26.4227,26.2273,26.4058,13495.611741658,0
+SXI.US,D,20060510,000000,26.2709,26.3958,26.0517,26.1053,26321.736281489,0
+SXI.US,D,20060511,000000,25.9535,25.9535,24.8794,25.2018,55512.991503341,0
+SXI.US,D,20060512,000000,25.1561,25.1818,24.9568,24.9766,42129.297049941,0
+SXI.US,D,20060515,000000,24.8258,26.1618,24.7237,26.0239,56731.982507874,0
+SXI.US,D,20060516,000000,26.0051,26.8561,25.771,26.4484,26762.347587511,0
+SXI.US,D,20060517,000000,26.3611,26.6776,25.5727,25.9972,62592.012051581,0
+SXI.US,D,20060518,000000,25.5448,25.9783,25.0213,25.2295,51643.27481567,0
+SXI.US,D,20060519,000000,25.2385,26.6617,25.046,26.0706,49982.664241257,0
+SXI.US,D,20060522,000000,25.9783,27.219,25.5023,26.7747,54626.727572008,0
+SXI.US,D,20060523,000000,26.8561,27.0306,25.0937,25.3029,59380.691663298,0
+SXI.US,D,20060524,000000,25.2106,26.4227,25.1304,26.3523,83046.660942355,0
+SXI.US,D,20060525,000000,26.2422,26.6776,26.2422,26.6776,27755.487487813,0
+SXI.US,D,20060526,000000,26.6776,26.749,26.4961,26.5129,22338.085777844,0
+SXI.US,D,20060530,000000,26.4584,26.4861,25.5101,25.9972,69890.834120903,0
+SXI.US,D,20060531,000000,26.1618,26.5416,26.0438,26.5416,94327.116987607,0
+SXI.US,D,20060601,000000,26.5893,27.3192,26.3146,26.9592,75530.053879669,0
+SXI.US,D,20060602,000000,27.0386,27.1209,26.1618,26.4484,100518.86534065,0
+SXI.US,D,20060605,000000,26.3146,26.377,25.2295,25.3673,119095.11866365,0
+SXI.US,D,20060606,000000,25.2483,25.2483,24.3796,24.7336,47328.913766544,0
+SXI.US,D,20060607,000000,25.046,25.7273,24.686,24.8893,35827.647936354,0
+SXI.US,D,20060608,000000,24.7524,25.3207,24.1267,25.2831,44782.039260796,0
+SXI.US,D,20060609,000000,25.3673,25.7631,24.5075,24.5264,27980.330328185,0
+SXI.US,D,20060612,000000,23.6566,24.5342,23.6566,24.0176,42573.941411395,0
+SXI.US,D,20060613,000000,24.0176,25.0857,24.0176,24.2625,62701.912812122,0
+SXI.US,D,20060614,000000,24.1941,24.7147,23.7557,24.5669,38928.059300239,0
+SXI.US,D,20060615,000000,24.5938,25.8643,24.5591,25.7086,23112.432420921,0
+SXI.US,D,20060616,000000,25.7086,25.7909,24.5491,24.676,179920.65243571,0
+SXI.US,D,20060619,000000,24.676,24.676,23.7844,23.8558,33501.583215546,0
+SXI.US,D,20060620,000000,23.8458,23.9015,23.4661,23.5592,43131.511324965,0
+SXI.US,D,20060621,000000,23.5592,24.2358,23.5592,24.08,36935.729916486,0
+SXI.US,D,20060622,000000,24.08,25.1818,24.0076,25.0659,52194.795146091,0
+SXI.US,D,20060623,000000,24.9568,25.2295,24.3696,24.5938,28970.445436912,0
+SXI.US,D,20060626,000000,24.6672,25.5628,24.6672,25.536,23334.25046972,0
+SXI.US,D,20060627,000000,25.5895,25.6094,24.2358,24.4251,51418.431975298,0
+SXI.US,D,20060628,000000,24.4251,25.0043,24.0343,24.3884,91894.176297832,0
+SXI.US,D,20060629,000000,24.5264,26.4762,24.5264,26.4672,42683.842171937,0
+SXI.US,D,20060630,000000,26.5893,27.4452,25.9625,27.4452,71218.717622117,0
+SXI.US,D,20060703,000000,27.3094,27.3094,26.8561,26.8938,20346.76465795,0
+SXI.US,D,20060705,000000,26.8005,27.3549,26.3146,27.2468,47328.913766544,0
+SXI.US,D,20060706,000000,28.0611,28.0611,26.5605,27.2895,44234.551985808,0
+SXI.US,D,20060707,000000,27.1308,27.1923,25.7373,25.7542,31073.683845064,0
+SXI.US,D,20060710,000000,25.652,26.1806,25.652,25.8464,35827.647936354,0
+SXI.US,D,20060711,000000,25.7086,25.7909,24.8794,25.6798,30078.527417046,0
+SXI.US,D,20060712,000000,25.5895,25.7086,24.6592,24.6672,21672.63163145,0
+SXI.US,D,20060713,000000,24.676,24.9856,23.9352,24.4628,60380.889410606,0
+SXI.US,D,20060714,000000,24.4163,24.5491,23.9609,24.316,31181.568077888,0
+SXI.US,D,20060717,000000,24.316,24.6305,23.719,24.2456,45892.137768646,0
+SXI.US,D,20060718,000000,24.3072,24.7435,24.0998,24.6493,53855.405720504,0
+SXI.US,D,20060719,000000,24.7237,26.1896,24.7049,26.0963,48436.995746677,0
+SXI.US,D,20060720,000000,26.2094,26.2094,24.4163,24.454,46780.418227697,0
+SXI.US,D,20060721,000000,24.454,24.454,23.6219,23.9986,29084.379252886,0
+SXI.US,D,20060724,000000,24.0998,25.9099,24.0998,25.8643,39809.281912283,0
+SXI.US,D,20060725,000000,25.9099,26.2094,25.0043,25.8563,35055.317820992,0
+SXI.US,D,20060726,000000,25.771,25.9277,25.0757,25.4577,29419.122853799,0
+SXI.US,D,20060727,000000,25.5895,25.5895,24.1267,24.2715,35609.862942987,0
+SXI.US,D,20060728,000000,24.3249,25.771,23.9986,25.3029,40362.81877042,0
+SXI.US,D,20060731,000000,25.0043,25.5815,24.7435,24.7435,40692.521052043,0
+SXI.US,D,20060801,000000,24.7435,24.8348,24.0621,24.2715,67677.69495221,0
+SXI.US,D,20060802,000000,24.4073,24.8258,24.0621,24.444,61151.202998251,0
+SXI.US,D,20060803,000000,24.1941,24.6393,23.9272,24.3796,51418.431975298,0
+SXI.US,D,20060804,000000,24.5739,24.9856,23.6823,23.9442,37491.28330234,0
+SXI.US,D,20060807,000000,23.9609,24.4251,23.8738,24.1644,32954.095940558,0
+SXI.US,D,20060808,000000,24.1554,24.3072,23.6913,23.7557,42467.065442429,0
+SXI.US,D,20060809,000000,23.9202,24.7524,23.8738,23.9888,61263.120286507,0
+SXI.US,D,20060810,000000,23.7924,24.7871,23.7924,24.6036,29969.634920363,0
+SXI.US,D,20060811,000000,24.5838,24.5838,23.8738,24.2109,30187.419913728,0
+SXI.US,D,20060814,000000,24.3419,25.3029,24.2545,24.5491,19682.318775414,0
+SXI.US,D,20060815,000000,24.8705,25.4764,24.7971,25.413,15260.073493463,0
+SXI.US,D,20060816,000000,25.5448,26.6617,25.5448,26.0894,49871.755216858,0
+SXI.US,D,20060817,000000,25.9704,26.4762,25.9704,26.2967,16915.642748585,0
+SXI.US,D,20060818,000000,26.4227,26.4227,25.6798,26.261,17472.204398297,0
+SXI.US,D,20060821,000000,26.0894,26.0894,25.0361,25.1818,46005.063320762,0
+SXI.US,D,20060822,000000,25.0937,25.4577,24.7971,25.1731,22558.895562784,0
+SXI.US,D,20060823,000000,25.2742,25.5628,24.9309,25.2295,30078.527417046,0
+SXI.US,D,20060824,000000,25.3763,25.3763,24.676,24.9856,21672.63163145,0
+SXI.US,D,20060825,000000,24.9151,25.413,24.9151,25.0937,14926.338156408,0
+SXI.US,D,20060828,000000,25.1818,26.133,24.9151,26.133,19462.517254331,0
+SXI.US,D,20060829,000000,26.2273,27.0623,25.9704,27.0306,42573.941411395,0
+SXI.US,D,20060830,000000,27.2567,27.6981,26.5793,26.5793,54850.562148521,0
+SXI.US,D,20060831,000000,26.6339,27.1308,26.5793,26.6339,28970.445436912,0
+SXI.US,D,20060901,000000,26.7668,27.0386,26.4137,26.4137,20567.574442891,0
+SXI.US,D,20060905,000000,26.3423,26.9503,26.2709,26.9136,22117.275992903,0
+SXI.US,D,20060906,000000,26.7807,26.9225,25.4854,25.6441,40141.000721622,0
+SXI.US,D,20060907,000000,25.5895,25.9972,25.1651,25.1651,20235.855633551,0
+SXI.US,D,20060908,000000,25.1124,25.3119,25.1124,25.2195,7743.466430776,0
+SXI.US,D,20060911,000000,25.1392,26.5695,25.1025,26.4305,25984.976152859,0
+SXI.US,D,20060912,000000,26.5893,27.6803,26.4584,27.1923,81168.265374578,0
+SXI.US,D,20060913,000000,27.2389,27.2389,26.0706,26.2877,56506.131403643,0
+SXI.US,D,20060914,000000,26.1995,26.4137,25.781,26.3958,29856.709368247,0
+SXI.US,D,20060915,000000,26.5893,27.1308,25.8831,27.1308,135020.64630351,0
+SXI.US,D,20060918,000000,26.9681,26.9681,25.771,25.9188,38482.406674925,0
+SXI.US,D,20060919,000000,25.9535,26.4058,24.9489,25.5815,45560.418959307,0
+SXI.US,D,20060920,000000,25.6619,26.5318,25.3306,25.6719,56289.354674136,0
+SXI.US,D,20060921,000000,25.6986,26.4961,25.421,25.8563,28088.21456101,0
+SXI.US,D,20060922,000000,25.7273,25.8831,25.0043,25.8464,41914.536848149,0
+SXI.US,D,20060925,000000,25.7909,26.133,25.4764,25.9535,32730.261364044,0
+SXI.US,D,20060926,000000,26.0438,26.0438,25.6719,25.6798,23664.9610152,0
+SXI.US,D,20060927,000000,25.5448,26.5039,25.5448,25.6986,40030.091697222,0
+SXI.US,D,20060928,000000,25.8464,26.0894,25.3584,25.7086,29523.98229505,0
+SXI.US,D,20060929,000000,25.7185,25.7185,25.1561,25.2106,64250.606098278,0
+SXI.US,D,20061002,000000,25.2106,25.5291,24.454,24.6305,43237.379030074,0
+SXI.US,D,20061003,000000,24.6393,25.8831,24.08,25.6719,85036.973798392,0
+SXI.US,D,20061004,000000,25.5448,25.9625,25.5448,25.9625,32180.757561338,0
+SXI.US,D,20061005,000000,25.771,26.2183,25.771,26.0239,26985.173900169,0
+SXI.US,D,20061006,000000,25.902,26.0239,25.3673,25.3763,38370.489386668,0
+SXI.US,D,20061009,000000,25.3207,25.8365,25.2018,25.6342,20458.681946207,0
+SXI.US,D,20061010,000000,25.6986,25.8732,25.3496,25.5895,26762.347587511,0
+SXI.US,D,20061011,000000,25.5023,25.771,25.0937,25.3029,22117.275992903,0
+SXI.US,D,20061012,000000,25.4854,26.1142,25.3673,26.1053,31073.683845064,0
+SXI.US,D,20061013,000000,26.1995,26.6617,26.1806,26.5893,29304.180773968,0
+SXI.US,D,20061016,000000,26.5893,27.3271,26.5893,27.2657,25322.546798039,0
+SXI.US,D,20061017,000000,27.1308,27.3094,26.739,27.2994,32842.1786523,0
+SXI.US,D,20061018,000000,27.3461,27.578,26.2709,26.4961,54737.636596407,0
+SXI.US,D,20061019,000000,26.4961,27.4095,26.4762,26.7668,21344.945877543,0
+SXI.US,D,20061020,000000,26.8561,27.0455,26.4961,26.6339,12827.13280369,0
+SXI.US,D,20061023,000000,26.4484,27.0207,26.2273,26.6617,19352.616493791,0
+SXI.US,D,20061024,000000,26.5228,27.0306,26.4058,26.7906,9285.101869924,0
+SXI.US,D,20061025,000000,26.6864,27.1209,26.142,26.9404,23997.688088398,0
+SXI.US,D,20061026,000000,26.9503,27.3638,26.5129,27.1993,44897.989604487,0
+SXI.US,D,20061027,000000,27.1308,27.1308,26.2877,26.4227,21896.466207964,0
+SXI.US,D,20061030,000000,26.2967,27.0921,26.1519,26.866,23772.845248025,0
+SXI.US,D,20061031,000000,26.9503,26.9503,26.2422,26.3324,23445.159494119,0
+SXI.US,D,20061101,000000,26.3681,26.5516,25.0937,25.1392,32954.095940558,0
+SXI.US,D,20061102,000000,25.046,25.3673,24.9568,25.1392,35055.317820992,0
+SXI.US,D,20061103,000000,25.3029,25.6619,24.9309,25.3853,26432.645305888,0
+SXI.US,D,20061106,000000,25.5023,25.8266,25.1818,25.8177,18133.625489258,0
+SXI.US,D,20061107,000000,25.6798,26.2967,25.4577,25.4764,18356.451801914,0
+SXI.US,D,20061108,000000,25.3029,26.3146,25.2295,26.0339,23885.770800141,0
+SXI.US,D,20061109,000000,25.771,26.0517,25.1731,25.2742,34944.408796593,0
+SXI.US,D,20061110,000000,25.2295,25.8643,25.2295,25.8643,16034.42013654,0
+SXI.US,D,20061113,000000,25.5895,26.2273,25.5895,26.2273,27980.330328185,0
+SXI.US,D,20061114,000000,26.2183,27.2389,25.771,27.219,46444.666362925,0
+SXI.US,D,20061115,000000,27.1496,27.9877,26.8561,27.9263,58387.551762996,0
+SXI.US,D,20061116,000000,27.7992,27.7992,26.9315,27.2657,31737.121463742,0
+SXI.US,D,20061117,000000,27.2657,27.2657,26.5228,26.6776,31737.121463742,0
+SXI.US,D,20061120,000000,26.624,27.6059,26.624,27.3995,22447.986538385,0
+SXI.US,D,20061121,000000,27.3638,27.7625,27.3192,27.7625,18581.294642289,0
+SXI.US,D,20061122,000000,27.8796,27.8796,27.2657,27.4095,11944.901927787,0
+SXI.US,D,20061124,000000,27.3094,27.578,27.2567,27.5106,7296.805541605,0
+SXI.US,D,20061127,000000,27.3461,27.3549,25.8563,25.8563,29969.634920363,0
+SXI.US,D,20061128,000000,25.8464,26.386,25.5727,26.0894,41804.636087609,0
+SXI.US,D,20061129,000000,26.1995,26.8749,26.1241,26.866,86036.163281842,0
+SXI.US,D,20061130,000000,26.9225,27.0455,26.5605,26.8848,40141.000721622,0
+SXI.US,D,20061201,000000,26.8848,27.102,26.2273,26.9592,52194.795146091,0
+SXI.US,D,20061204,000000,26.866,27.4095,26.866,27.3906,54850.562148521,0
+SXI.US,D,20061205,000000,27.5643,27.6147,27.111,27.2994,35937.548696894,0
+SXI.US,D,20061206,000000,27.1308,27.5276,26.9939,27.3549,16699.874282935,0
+SXI.US,D,20061207,000000,27.4195,27.4819,26.8749,27.2091,34722.590747794,0
+SXI.US,D,20061208,000000,27.1923,27.1993,26.6339,26.7747,12276.620737126,0
+SXI.US,D,20061211,000000,26.8094,26.8561,26.4484,26.5982,29523.98229505,0
+SXI.US,D,20061212,000000,26.6617,27.1496,26.4484,27.1496,24215.473081764,0
+SXI.US,D,20061213,000000,27.3094,27.6514,27.3094,27.5374,23772.845248025,0
+SXI.US,D,20061214,000000,27.3995,28.2763,27.3995,28.0433,48987.50781324,0
+SXI.US,D,20061215,000000,28.0611,28.1831,27.4919,27.7625,64914.043716956,0
+SXI.US,D,20061218,000000,27.8162,28.2019,27.1397,27.2737,28198.115321551,0
+SXI.US,D,20061219,000000,27.1923,27.7071,27.1923,27.6237,26539.521274855,0
+SXI.US,D,20061220,000000,27.7071,28.1772,27.6981,27.8449,120537.9442447,0
+SXI.US,D,20061221,000000,27.9263,28.55,27.8359,27.9709,27866.396512211,0
+SXI.US,D,20061222,000000,27.9709,28.0164,27.588,27.588,18689.178875112,0
+SXI.US,D,20061226,000000,27.6714,28.2307,27.6714,27.9967,23554.051990801,0
+SXI.US,D,20061227,000000,28.1226,28.558,27.9877,28.4935,31849.038751999,0
+SXI.US,D,20061228,000000,28.3418,28.4836,28.1415,28.2961,12718.240307007,0
+SXI.US,D,20061229,000000,28.3041,28.3587,27.219,27.2468,32180.757561338,0
+SXI.US,D,20070103,000000,27.3995,27.8985,27.0029,27.3808,58716.245780761,0
+SXI.US,D,20070104,000000,27.1993,27.9967,26.8194,27.9967,39589.4803912,0
+SXI.US,D,20070105,000000,27.8539,27.8539,26.377,26.377,56840.875004557,0
+SXI.US,D,20070108,000000,26.377,26.4961,25.4577,25.6342,101516.03829639,0
+SXI.US,D,20070109,000000,25.652,25.9277,25.3119,25.9277,88465.070916183,0
+SXI.US,D,20070110,000000,25.6719,26.1707,25.6719,26.0239,45560.418959307,0
+SXI.US,D,20070111,000000,26.1519,26.4861,26.1053,26.4405,36935.729916486,0
+SXI.US,D,20070112,000000,26.377,26.6517,26.2422,26.4405,16363.114154305,0
+SXI.US,D,20070116,000000,26.5893,26.7123,26.2273,26.386,22224.151961871,0
+SXI.US,D,20070117,000000,26.3146,26.3681,26.2094,26.2422,18908.980396195,0
+SXI.US,D,20070118,000000,26.2273,26.3066,25.8563,25.902,34391.880202314,0
+SXI.US,D,20070119,000000,25.9882,26.1618,25.5448,26.0805,17028.568300701,0
+SXI.US,D,20070122,000000,25.9099,26.0051,25.5448,25.771,29084.379252886,0
+SXI.US,D,20070123,000000,25.8464,26.4861,25.8464,26.3523,21896.466207964,0
+SXI.US,D,20070124,000000,26.3523,26.9681,26.2967,26.7301,32398.542554704,0
+SXI.US,D,20070125,000000,26.7033,26.8094,26.1241,26.4137,43346.271526757,0
+SXI.US,D,20070126,000000,26.4137,26.6696,26.1241,26.5982,18908.980396195,0
+SXI.US,D,20070129,000000,26.5793,26.5893,26.0517,26.252,32180.757561338,0
+SXI.US,D,20070130,000000,26.261,26.4961,26.1241,26.386,26762.347587511,0
+SXI.US,D,20070131,000000,26.2779,26.3523,25.9535,26.3523,39032.918741488,0
+SXI.US,D,20070201,000000,26.0438,26.4227,25.771,26.252,38153.71265716,0
+SXI.US,D,20070202,000000,26.3146,26.9503,26.0963,26.5416,36493.102082748,0
+SXI.US,D,20070205,000000,26.4305,26.4305,25.8732,26.1142,29969.634920363,0
+SXI.US,D,20070206,000000,26.2094,26.261,25.9704,26.2273,26321.736281489,0
+SXI.US,D,20070207,000000,26.2322,26.5228,26.1241,26.1995,34612.689987254,0
+SXI.US,D,20070208,000000,26.133,26.386,26.0963,26.3611,18797.063107937,0
+SXI.US,D,20070209,000000,26.3611,26.3611,25.5628,25.9188,51310.547742473,0
+SXI.US,D,20070212,000000,25.902,26.0517,25.4387,25.7542,20499.012500534,0
+SXI.US,D,20070213,000000,25.8177,26.2183,25.8177,25.9882,23885.770800141,0
+SXI.US,D,20070214,000000,25.9625,26.0051,25.5023,25.5895,30078.527417046,0
+SXI.US,D,20070215,000000,25.5895,25.5895,25.3207,25.3496,44676.171555688,0
+SXI.US,D,20070216,000000,25.3584,25.5895,25.1731,25.4666,31073.683845064,0
+SXI.US,D,20070220,000000,25.403,25.9456,25.2295,25.8643,23445.159494119,0
+SXI.US,D,20070221,000000,25.7273,26.133,25.6342,26.1142,24881.935492017,0
+SXI.US,D,20070222,000000,26.0963,26.2967,25.892,26.2273,24991.836252558,0
+SXI.US,D,20070223,000000,26.1896,26.1896,25.413,25.4764,41466.867695121,0
+SXI.US,D,20070226,000000,25.5448,25.5895,25.1818,25.536,38039.778841187,0
+SXI.US,D,20070227,000000,25.3584,25.4289,24.8705,25.1392,70773.064996804,0
+SXI.US,D,20070228,000000,25.1304,25.536,25.056,25.3763,59489.58415998,0
+SXI.US,D,20070301,000000,25.3207,25.6441,25.046,25.0857,55745.90045458,0
+SXI.US,D,20070302,000000,24.9151,25.0213,24.3974,24.4251,69224.37171065,0
+SXI.US,D,20070305,000000,24.2813,24.9309,23.6486,23.6566,44782.039260796,0
+SXI.US,D,20070306,000000,23.8281,24.8705,23.8281,24.7336,28088.21456101,0
+SXI.US,D,20070307,000000,24.6592,24.6592,23.9352,23.9789,39696.356360167,0
+SXI.US,D,20070308,000000,24.1454,24.316,23.6219,23.729,36159.366745693,0
+SXI.US,D,20070309,000000,23.8738,24.1941,23.5128,23.719,38039.778841187,0
+SXI.US,D,20070312,000000,23.7387,24.2358,23.5862,24.2198,16915.642748585,0
+SXI.US,D,20070313,000000,24.1167,24.2456,23.3381,23.3837,41578.784983377,0
+SXI.US,D,20070314,000000,23.3123,24.1742,23.2866,24.1454,37377.349486367,0
+SXI.US,D,20070315,000000,24.1841,24.3884,23.6119,24.3884,31181.568077888,0
+SXI.US,D,20070316,000000,24.3884,24.3884,23.2211,23.4751,90455.383772219,0
+SXI.US,D,20070319,000000,23.6059,24.8447,23.6059,24.2109,52194.795146091,0
+SXI.US,D,20070320,000000,24.2456,24.4163,23.8558,24.4163,25545.373110695,0
+SXI.US,D,20070321,000000,24.4163,25.652,24.2972,25.652,34944.408796593,0
+SXI.US,D,20070322,000000,25.7463,25.8643,25.1304,25.5448,25105.770068532,0
+SXI.US,D,20070323,000000,25.5448,25.9456,25.5448,25.8097,25658.298662811,0
+SXI.US,D,20070326,000000,25.7463,25.9972,25.421,25.8643,22998.498604948,0
+SXI.US,D,20070327,000000,25.7631,25.771,24.8447,24.9221,18024.732992576,0
+SXI.US,D,20070328,000000,24.8705,25.0937,24.7237,25.0213,106820.51445424,0
+SXI.US,D,20070329,000000,25.2106,25.2385,23.9015,24.9062,40250.901482162,0
+SXI.US,D,20070330,000000,24.9568,25.781,24.9062,25.781,45227.69188611,0
+SXI.US,D,20070402,000000,25.7998,25.7998,24.9666,25.5995,53298.844070792,0
+SXI.US,D,20070403,000000,25.6719,26.1519,25.652,25.9972,43346.271526757,0
+SXI.US,D,20070404,000000,25.9456,26.0894,25.6342,25.9882,27425.785206189,0
+SXI.US,D,20070405,000000,25.9535,26.0894,25.771,25.8732,21451.821846509,0
+SXI.US,D,20070409,000000,25.8643,26.0438,25.3207,25.4924,122746.0420941,0
+SXI.US,D,20070410,000000,25.4387,26.0438,25.4387,25.5191,22782.730139299,0
+SXI.US,D,20070411,000000,25.5291,25.536,24.8705,25.1124,50313.374786738,0
+SXI.US,D,20070412,000000,25.1124,25.4289,24.7871,25.3396,34166.029098082,0
+SXI.US,D,20070413,000000,25.3207,26.0438,25.3207,25.8464,43825.196859389,0
+SXI.US,D,20070416,000000,25.9377,26.2322,25.9377,26.2322,53298.844070792,0
+SXI.US,D,20070417,000000,26.2273,26.2273,25.5191,25.8365,34722.590747794,0
+SXI.US,D,20070418,000000,25.7631,26.2183,25.7631,25.9972,33397.732038154,0
+SXI.US,D,20070419,000000,25.9099,26.1241,25.3853,25.536,39589.4803912,0
+SXI.US,D,20070420,000000,25.8643,26.1053,25.8643,25.9625,26062.612469939,0
+SXI.US,D,20070423,000000,25.9099,26.5893,25.8365,26.3066,53745.504959963,0
+SXI.US,D,20070424,000000,26.3523,26.5982,25.9099,26.3611,71544.386848308,0
+SXI.US,D,20070425,000000,26.3611,26.8194,26.1241,26.4861,85591.518920387,0
+SXI.US,D,20070426,000000,25.3207,25.6986,25.1818,25.2295,97435.594462357,0
+SXI.US,D,20070427,000000,25.2018,25.2018,24.6493,24.9221,53965.306481044,0
+SXI.US,D,20070430,000000,24.9151,25.3496,24.7049,24.7435,137234.79373605,0
+SXI.US,D,20070501,000000,24.7435,25.1818,24.2031,24.7237,76193.491498348,0
+SXI.US,D,20070502,000000,24.5938,25.8464,24.5739,25.5448,102508.16993284,0
+SXI.US,D,20070503,000000,25.5023,25.6798,25.0857,25.2662,82936.760181815,0
+SXI.US,D,20070504,000000,25.3673,25.3673,25.0043,25.2483,50648.118387653,0
+SXI.US,D,20070507,000000,25.2662,25.3396,24.6592,24.7237,96761.065941238,0
+SXI.US,D,20070508,000000,24.6305,24.7783,24.2625,24.6592,50648.118387653,0
+SXI.US,D,20070509,000000,24.4628,24.7614,24.444,24.7237,43237.379030074,0
+SXI.US,D,20070510,000000,24.5491,24.5491,23.9609,24.1167,71991.047737479,0
+SXI.US,D,20070511,000000,24.2813,24.7049,24.2813,24.6393,38370.489386668,0
+SXI.US,D,20070514,000000,24.5491,24.5491,24.09,24.3974,78736.332948663,0
+SXI.US,D,20070515,000000,24.3974,24.7237,24.2715,24.3329,142097.65032403,0
+SXI.US,D,20070516,000000,24.4163,24.6305,24.2031,24.5075,91675.38304061,0
+SXI.US,D,20070517,000000,24.4628,24.4985,24.3072,24.4251,103511.39247171,0
+SXI.US,D,20070518,000000,24.4251,24.7147,23.9352,24.6393,66480.885752558,0
+SXI.US,D,20070521,000000,24.5491,24.7336,24.4251,24.6672,116668.22755702,0
+SXI.US,D,20070522,000000,24.5938,25.5101,24.5838,25.3673,82055.537569771,0
+SXI.US,D,20070523,000000,25.3584,25.6342,25.1561,25.403,98087.941178596,0
+SXI.US,D,20070524,000000,25.3396,25.8732,25.2385,25.403,81830.694729398,0
+SXI.US,D,20070525,000000,25.5023,25.771,25.3306,25.6094,61040.293973851,0
+SXI.US,D,20070529,000000,25.6798,26.2273,25.6798,25.9188,54183.091474411,0
+SXI.US,D,20070530,000000,25.8177,26.142,25.3853,25.9456,82717.966924591,0
+SXI.US,D,20070531,000000,25.9456,26.6696,25.771,25.7998,143866.14513127,0
+SXI.US,D,20070601,000000,25.8643,26.133,25.7086,25.9456,29969.634920363,0
+SXI.US,D,20070604,000000,25.9099,26.6517,25.9099,26.5893,98415.626932503,0
+SXI.US,D,20070605,000000,26.5416,26.616,26.2422,26.4672,74975.508757674,0
+SXI.US,D,20070606,000000,26.4058,26.5318,26.0517,26.2779,63367.366958517,0
+SXI.US,D,20070607,000000,26.2273,26.2322,25.7998,25.9882,71106.800333861,0
+SXI.US,D,20070608,000000,26.1707,26.2273,25.7463,26.1995,80064.216449877,0
+SXI.US,D,20070611,000000,26.0894,26.252,25.8177,26.0805,43979.46122969,0
+SXI.US,D,20070612,000000,25.8643,26.133,25.5895,25.6719,64803.134692557,0
+SXI.US,D,20070613,000000,25.7273,26.2183,25.6342,26.2183,31737.121463742,0
+SXI.US,D,20070614,000000,26.1896,26.5416,26.0051,26.2094,40030.091697222,0
+SXI.US,D,20070615,000000,26.6339,27.3461,26.5416,26.9681,108926.77765397,0
+SXI.US,D,20070618,000000,27.0535,27.0535,26.6339,26.8283,45342.633965941,0
+SXI.US,D,20070619,000000,26.8283,27.5553,26.739,27.3808,49210.334125897,0
+SXI.US,D,20070620,000000,27.5276,27.5721,26.3423,26.4672,95765.90951322,0
+SXI.US,D,20070621,000000,26.4672,27.0623,26.377,27.0128,43677.990336096,0
+SXI.US,D,20070622,000000,27.0306,27.0723,25.7273,26.0239,120312.09314047,0
+SXI.US,D,20070625,000000,26.0517,26.9503,25.9704,26.0517,81279.174398977,0
+SXI.US,D,20070626,000000,26.2183,26.2967,25.7631,25.9783,56731.982507874,0
+SXI.US,D,20070627,000000,25.9188,26.377,25.771,26.3423,44013.742200867,0
+SXI.US,D,20070628,000000,26.0438,26.4584,25.6441,26.1618,59829.369080185,0
+SXI.US,D,20070629,000000,26.252,26.9503,25.6441,25.7185,61596.855623564,0
+SXI.US,D,20070702,000000,25.8097,26.5893,25.536,26.4305,44122.63469755,0
+SXI.US,D,20070703,000000,26.4961,26.6062,26.142,26.261,15593.808830518,0
+SXI.US,D,20070705,000000,26.3146,26.3146,25.2195,25.5628,52079.853066259,0
+SXI.US,D,20070706,000000,25.2295,25.8464,25.2295,25.7463,45227.69188611,0
+SXI.US,D,20070709,000000,25.7373,25.7631,25.0043,25.5538,47328.913766544,0
+SXI.US,D,20070710,000000,25.3306,25.3673,24.2456,24.316,84152.726394773,0
+SXI.US,D,20070711,000000,24.3507,24.676,24.0245,24.2358,47440.831054801,0
+SXI.US,D,20070712,000000,24.4163,24.686,24.3329,24.5591,43346.271526757,0
+SXI.US,D,20070713,000000,24.5075,24.6672,24.1167,24.6672,26985.173900169,0
+SXI.US,D,20070716,000000,24.5739,24.9151,24.316,24.5591,44455.361770747,0
+SXI.US,D,20070717,000000,24.6592,24.8159,24.5591,24.6393,33612.492239946,0
+SXI.US,D,20070718,000000,24.5491,24.8705,24.3974,24.8447,59165.931461506,0
+SXI.US,D,20070719,000000,25.046,25.2295,25.046,25.1818,17580.088631121,0
+SXI.US,D,20070720,000000,25.1304,25.1304,24.1365,24.7614,90898.011605957,0
+SXI.US,D,20070723,000000,24.8705,25.0361,24.4807,24.6959,32514.492898393,0
+SXI.US,D,20070724,000000,24.2456,24.3419,23.2399,23.2866,82162.413538738,0
+SXI.US,D,20070725,000000,23.3738,23.9015,22.8978,23.4482,62592.012051581,0
+SXI.US,D,20070726,000000,23.2866,23.5305,22.1361,22.6499,109589.20700878,0
+SXI.US,D,20070727,000000,22.5179,22.6975,22.019,22.1529,102183.5089705,0
+SXI.US,D,20070730,000000,22.1529,22.1529,21.6134,21.8643,59380.691663298,0
+SXI.US,D,20070731,000000,22.019,22.1202,21.3714,21.4319,53965.306481044,0
+SXI.US,D,20070801,000000,21.4736,22.1271,21.1948,21.6798,59489.58415998,0
+SXI.US,D,20070802,000000,21.7155,21.8375,20.9092,21.2891,92118.010874347,0
+SXI.US,D,20070803,000000,21.2514,21.3625,19.9114,20.0742,75974.698241124,0
+SXI.US,D,20070806,000000,20.0662,20.5105,19.3966,20.4362,86698.592636663,0
+SXI.US,D,20070807,000000,20.2864,20.2963,18.9177,19.7479,90234.573987278,0
+SXI.US,D,20070808,000000,19.9401,20.9261,19.2261,20.0662,90347.499539394,0
+SXI.US,D,20070809,000000,19.85,20.3448,18.8473,19.115,112348.82518861,0
+SXI.US,D,20070810,000000,18.9008,22.5952,18.9008,22.4634,149067.77837559,0
+SXI.US,D,20070813,000000,22.4634,22.5348,20.8924,20.9003,78402.597611607,0
+SXI.US,D,20070814,000000,20.817,20.9866,20.1206,20.3638,46332.749074668,0
+SXI.US,D,20070815,000000,20.4084,21.9199,20.3448,20.7803,38482.406674925,0
+SXI.US,D,20070816,000000,20.4837,22.5695,20.4837,22.5695,93886.505681585,0
+SXI.US,D,20070817,000000,23.2866,24.8615,23.2866,23.6406,110469.42135697,0
+SXI.US,D,20070820,000000,23.7387,23.7457,22.1202,22.5001,63255.44967026,0
+SXI.US,D,20070821,000000,22.4107,23.348,22.0736,22.4376,50873.969491884,0
+SXI.US,D,20070822,000000,22.6042,23.4482,22.5179,23.1051,27646.59499113,0
+SXI.US,D,20070823,000000,23.1933,23.4284,22.4733,22.7609,49982.664241257,0
+SXI.US,D,20070824,000000,22.743,22.9156,22.4464,22.8521,69890.834120903,0
+SXI.US,D,20070827,000000,22.8254,22.9513,22.1202,22.4733,80835.538301381,0
+SXI.US,D,20070828,000000,22.3642,22.3642,21.8832,21.8832,94769.744821345,0
+SXI.US,D,20070829,000000,22.019,22.871,21.6233,22.5179,87913.550585762,0
+SXI.US,D,20070830,000000,22.0637,22.6696,21.9764,22.3364,55512.991503341,0
+SXI.US,D,20070831,000000,22.5605,22.7609,22.382,22.6319,54850.562148521,0
+SXI.US,D,20070904,000000,22.5775,22.6042,21.8465,21.9764,51643.27481567,0
+SXI.US,D,20070905,000000,21.8375,21.901,21.051,21.4032,93994.389914409,0
+SXI.US,D,20070906,000000,21.4319,21.8742,20.7703,21.3178,33288.839541471,0
+SXI.US,D,20070907,000000,21.0233,21.413,20.5283,20.817,70332.453690783,0
+SXI.US,D,20070910,000000,20.9171,20.9171,19.4433,19.5604,67898.504737151,0
+SXI.US,D,20070911,000000,19.6258,20.2764,19.6258,20.2288,67457.893431129,0
+SXI.US,D,20070912,000000,20.1476,20.3221,19.9671,20.0742,41029.281180673,0
+SXI.US,D,20070913,000000,20.1476,20.1476,19.6525,19.8927,92668.522940911,0
+SXI.US,D,20070914,000000,19.721,20.0839,19.5604,20.0492,52744.298948796,0
+SXI.US,D,20070917,000000,20.0492,20.4916,18.8562,19.0705,70773.064996804,0
+SXI.US,D,20070918,000000,19.1349,20.9687,18.9464,20.9171,131262.8469041,0
+SXI.US,D,20070919,000000,21.2047,21.2237,20.5551,20.8467,83270.495518871,0
+SXI.US,D,20070920,000000,20.7803,21.2147,20.5373,21.0798,56950.775765098,0
+SXI.US,D,20070921,000000,21.2791,21.4389,20.3825,20.4549,89461.235608059,0
+SXI.US,D,20070924,000000,20.5373,20.7337,20.1029,20.3221,60046.145809692,0
+SXI.US,D,20070925,000000,20.2377,20.6007,19.84,19.9948,50873.969491884,0
+SXI.US,D,20070926,000000,20.0839,20.2477,19.1726,19.4066,124741.39626943,0
+SXI.US,D,20070927,000000,19.4523,20.0742,19.0803,19.6794,63031.615093745,0
+SXI.US,D,20070928,000000,19.6427,19.6962,18.6728,18.6985,65793.249801284,0
+SXI.US,D,20071001,000000,18.5734,20.4362,18.5377,19.7389,127832.73325858,0
+SXI.US,D,20071002,000000,19.8033,19.9304,19.5891,19.7656,70552.255211865,0
+SXI.US,D,20071003,000000,19.6705,19.9671,19.4523,19.9671,73535.707968201,0
+SXI.US,D,20071004,000000,20.0315,20.1376,19.6615,19.7567,42683.842171937,0
+SXI.US,D,20071005,000000,19.9304,20.7614,19.8033,20.3825,73206.005686578,0
+SXI.US,D,20071008,000000,20.4172,20.6999,19.5038,19.6258,67120.12503864,0
+SXI.US,D,20071009,000000,19.6427,19.8927,19.2181,19.7567,87029.303182143,0
+SXI.US,D,20071010,000000,19.7846,20.0215,19.6258,19.8757,132038.20181103,0
+SXI.US,D,20071011,000000,19.8927,19.9948,19.477,19.6168,95765.90951322,0
+SXI.US,D,20071012,000000,19.5693,19.9848,19.5693,19.85,56398.247170818,0
+SXI.US,D,20071015,000000,19.832,19.832,19.2975,19.3966,64692.225668158,0
+SXI.US,D,20071016,000000,19.3689,19.7042,18.9911,19.0803,89571.136368601,0
+SXI.US,D,20071017,000000,19.2181,19.3065,18.8195,19.0059,117880.16071455,0
+SXI.US,D,20071018,000000,18.9911,19.4245,18.9821,19.0803,44676.171555688,0
+SXI.US,D,20071019,000000,19.0705,19.2181,18.4406,18.4496,157032.0545913,0
+SXI.US,D,20071022,000000,18.3108,18.9732,18.2701,18.8909,53632.579407847,0
+SXI.US,D,20071023,000000,18.9911,19.0248,18.3732,18.6885,82608.06616405,0
+SXI.US,D,20071024,000000,18.6201,18.6468,18.0856,18.2789,88022.443082445,0
+SXI.US,D,20071025,000000,18.2789,18.6101,18.0856,18.2858,73312.881655545,0
+SXI.US,D,20071026,000000,18.3929,18.9177,18.2334,18.8909,37045.630677028,0
+SXI.US,D,20071029,000000,18.9821,19.0892,18.6885,18.7818,77521.374999563,0
+SXI.US,D,20071030,000000,18.7183,19.0248,18.4496,18.8006,38703.216459865,0
+SXI.US,D,20071031,000000,18.8096,19.6168,18.6885,19.3868,93776.604921043,0
+SXI.US,D,20071101,000000,18.7183,18.9008,17.8802,17.8802,138999.25548786,0
+SXI.US,D,20071102,000000,17.8267,18.0479,17.184,17.8644,86144.047514667,0
+SXI.US,D,20071105,000000,17.5877,17.6938,17.184,17.5063,48436.995746677,0
+SXI.US,D,20071106,000000,17.2286,18.3195,16.9182,18.2511,87693.74906468,0
+SXI.US,D,20071107,000000,17.908,17.9497,17.1652,17.1652,59489.58415998,0
+SXI.US,D,20071108,000000,17.2464,17.7979,16.8736,17.6501,65245.762526294,0
+SXI.US,D,20071109,000000,17.4448,17.7235,16.9083,17.2821,67457.893431129,0
+SXI.US,D,20071112,000000,17.3457,18.5377,17.3457,18.0945,62592.012051581,0
+SXI.US,D,20071113,000000,18.3285,19.0348,18.1123,19.0348,64584.341435333,0
+SXI.US,D,20071114,000000,19.2003,19.2003,18.3108,18.5934,45117.791125568,0
+SXI.US,D,20071115,000000,18.5289,18.753,17.9586,18.3285,48765.689764441,0
+SXI.US,D,20071116,000000,18.3652,18.4932,17.6938,17.9408,69334.27247119,0
+SXI.US,D,20071119,000000,17.6313,17.7235,16.8041,17.2733,63583.135424166,0
+SXI.US,D,20071120,000000,17.0888,17.7235,16.9083,17.7235,177707.51326702,0
+SXI.US,D,20071121,000000,17.5163,17.908,17.3168,17.3705,55071.371933461,0
+SXI.US,D,20071123,000000,17.5341,18.1669,17.5063,18.0112,18133.625489258,0
+SXI.US,D,20071126,000000,18.0112,18.0112,16.7317,16.7387,54300.050081959,0
+SXI.US,D,20071127,000000,17.0888,17.542,16.8577,17.5262,63575.069313301,0
+SXI.US,D,20071128,000000,17.6779,18.7272,17.6412,18.5377,82274.330826995,0
+SXI.US,D,20071129,000000,18.4683,18.7729,18.0578,18.1867,125178.98278387,0
+SXI.US,D,20071130,000000,18.519,18.9911,17.2117,17.2554,128387.27838058,0
+SXI.US,D,20071203,000000,17.2029,17.3168,16.8647,16.9261,56398.247170818,0
+SXI.US,D,20071204,000000,16.7317,16.8577,16.324,16.324,50095.589793373,0
+SXI.US,D,20071205,000000,16.4293,16.5929,16.324,16.5284,93109.134246932,0
+SXI.US,D,20071206,000000,16.5284,17.6234,16.5284,17.5877,59380.691663298,0
+SXI.US,D,20071207,000000,17.6234,17.7692,16.9182,17.7037,63185.879464046,0
+SXI.US,D,20071210,000000,17.4627,18.0389,17.4627,17.9943,72208.832730845,0
+SXI.US,D,20071211,000000,18.1123,18.2244,16.7387,16.8647,98864.30434939,0
+SXI.US,D,20071212,000000,17.308,17.308,16.4907,16.9182,93077.878067329,0
+SXI.US,D,20071213,000000,16.6871,17.2286,16.6871,17.184,143096.83980748,0
+SXI.US,D,20071214,000000,16.9261,17.0987,16.2785,16.2973,62592.012051581,0
+SXI.US,D,20071217,000000,16.2785,16.5007,15.9879,15.9879,136681.25687792,0
+SXI.US,D,20071218,000000,16.1128,16.5007,15.6001,16.2696,116335.50048383,0
+SXI.US,D,20071219,000000,16.2973,17.2207,16.1128,16.6871,104832.21812593,0
+SXI.US,D,20071220,000000,16.8825,16.9539,15.971,16.4371,99301.890863837,0
+SXI.US,D,20071221,000000,16.7317,16.9351,16.333,16.7317,216967.2913766,0
+SXI.US,D,20071224,000000,16.7387,17.2733,16.5929,17.1453,45780.220480388,0
+SXI.US,D,20071226,000000,16.9083,17.2376,16.7486,17.1453,95320.256887909,0
+SXI.US,D,20071227,000000,17.1086,17.184,16.3162,16.464,61816.657144645,0
+SXI.US,D,20071228,000000,16.5195,16.7486,15.9056,16.0454,67788.60397661,0
+SXI.US,D,20071231,000000,15.981,16.1575,15.4632,15.7806,89904.871705655,0
+SXI.US,D,20080102,000000,15.8064,16.1763,15.4811,15.7618,128280.40241162,0
+SXI.US,D,20080103,000000,15.8064,15.8966,15.4186,15.4186,85260.808374907,0
+SXI.US,D,20080104,000000,15.5624,15.5813,15.2282,15.372,101624.93079307,0
+SXI.US,D,20080107,000000,15.372,15.9313,15.2629,15.5535,74200.153850738,0
+SXI.US,D,20080108,000000,15.6001,15.7806,15.13,15.363,103950.99551388,0
+SXI.US,D,20080109,000000,15.3016,15.6973,15.012,15.6001,66789.414493159,0
+SXI.US,D,20080110,000000,15.4464,16.0354,15.1736,15.7975,78313.870392088,0
+SXI.US,D,20080111,000000,15.5356,15.7161,15.0487,15.0487,46666.484411724,0
+SXI.US,D,20080114,000000,15.1657,15.363,15.0218,15.1925,26870.231820336,0
+SXI.US,D,20080115,000000,15.012,15.2282,14.4655,14.7699,52531.555274721,0
+SXI.US,D,20080116,000000,14.7411,15.5168,14.7411,15.2817,37819.977320105,0
+SXI.US,D,20080117,000000,15.3194,15.3898,14.4655,14.4755,53965.306481044,0
+SXI.US,D,20080118,000000,14.4031,14.9633,14.2503,14.4755,75974.698241124,0
+SXI.US,D,20080122,000000,14.1976,15.3194,14.1976,15.2282,59994.724352925,0
+SXI.US,D,20080123,000000,14.7798,15.735,14.5596,15.5912,60155.038306375,0
+SXI.US,D,20080124,000000,15.5535,15.7161,15.0844,15.3462,54183.091474411,0
+SXI.US,D,20080125,000000,15.5089,15.618,15.2629,15.3293,31626.212439343,0
+SXI.US,D,20080128,000000,15.3531,15.7161,14.5141,15.5257,47219.013006003,0
+SXI.US,D,20080129,000000,15.5912,15.7261,15.2014,15.6804,42242.222602056,0
+SXI.US,D,20080130,000000,15.5912,16.4293,15.2728,15.5813,61375.037574766,0
+SXI.US,D,20080131,000000,15.3531,16.5007,15.3531,16.3777,76746.020092627,0
+SXI.US,D,20080201,000000,16.5651,17.2733,16.0702,17.174,65685.365568459,0
+SXI.US,D,20080204,000000,17.2286,17.4072,16.3955,16.6405,57394.411862695,0
+SXI.US,D,20080205,000000,16.7387,17.8882,16.7387,17.061,125069.08202333,0
+SXI.US,D,20080206,000000,17.174,17.9943,17.1552,17.2733,81718.777441142,0
+SXI.US,D,20080207,000000,17.0799,17.552,16.7228,17.5063,86914.361102312,0
+SXI.US,D,20080208,000000,17.4974,17.8882,16.9638,17.1275,56731.982507874,0
+SXI.US,D,20080211,000000,16.9827,17.908,16.2883,17.5262,115226.41023983,0
+SXI.US,D,20080212,000000,17.542,18.3195,17.3625,17.9943,120870.6713179,0
+SXI.US,D,20080213,000000,18.147,18.9821,18.147,18.9464,95546.107992139,0
+SXI.US,D,20080214,000000,19.0248,19.1052,17.5966,17.908,108699.91828588,0
+SXI.US,D,20080215,000000,17.5877,18.3285,17.5877,18.2244,62592.012051581,0
+SXI.US,D,20080219,000000,18.5289,18.5289,17.6779,18.0389,85036.973798392,0
+SXI.US,D,20080220,000000,17.9497,19.2003,17.8802,19.1527,88246.27765896,0
+SXI.US,D,20080221,000000,19.2181,19.2519,17.8713,17.8802,94880.653845744,0
+SXI.US,D,20080222,000000,17.9497,18.6201,17.7325,18.501,78502.415733566,0
+SXI.US,D,20080225,000000,18.509,19.243,18.1292,19.0059,126397.97378841,0
+SXI.US,D,20080226,000000,18.8195,19.5791,18.638,18.7442,94453.149969879,0
+SXI.US,D,20080227,000000,18.5934,19.2093,18.2412,18.6648,96428.338868041,0
+SXI.US,D,20080228,000000,18.5477,18.5477,17.5341,17.9665,97313.594535517,0
+SXI.US,D,20080229,000000,17.7781,18.0201,17.0511,17.1939,123079.77743115,0
+SXI.US,D,20080303,000000,17.1186,17.4349,16.2229,16.7317,147408.17606503,0
+SXI.US,D,20080304,000000,16.5651,17.7979,16.2883,17.6601,150174.85209186,0
+SXI.US,D,20080305,000000,17.5877,17.5966,16.7863,17.0511,50313.374786738,0
+SXI.US,D,20080306,000000,16.9906,17.0432,16.456,16.5741,123194.71951098,0
+SXI.US,D,20080307,000000,16.4044,16.9004,16.2051,16.5384,671353.49822899,0
+SXI.US,D,20080310,000000,16.5741,17.3168,16.213,17.0432,640606.49187397,0
+SXI.US,D,20080311,000000,17.5708,18.6548,17.1453,18.6548,534322.37379229,0
+SXI.US,D,20080312,000000,18.7183,19.243,18.0479,18.0479,393737.11925551,0
+SXI.US,D,20080313,000000,17.8713,19.5991,17.669,19.5791,693027.1381243,0
+SXI.US,D,20080314,000000,19.3591,19.5414,18.4406,19.0446,444109.98160988,0
+SXI.US,D,20080317,000000,18.3108,19.5127,18.3108,19.0615,98970.172054498,0
+SXI.US,D,20080318,000000,19.7042,19.9214,19.1814,19.9214,139775.61865866,0
+SXI.US,D,20080319,000000,20.0742,20.3121,19.4245,19.4245,62145.35116241,0
+SXI.US,D,20080320,000000,20.2288,20.7991,20.1029,20.3032,207345.42937803,0
+SXI.US,D,20080324,000000,20.3736,20.7902,20.3032,20.5283,80502.811228184,0
+SXI.US,D,20080325,000000,20.6712,20.935,20.3369,20.572,53410.761359049,0
+SXI.US,D,20080326,000000,20.572,20.572,19.9948,20.4084,78624.415660405,0
+SXI.US,D,20080327,000000,20.4362,20.4362,19.6882,20.0415,37599.167535165,0
+SXI.US,D,20080328,000000,19.9848,20.6801,19.4681,19.5414,41356.96693458,0
+SXI.US,D,20080331,000000,19.4433,20.6256,19.3065,20.202,59274.82395819,0
+SXI.US,D,20080401,000000,20.5551,20.8834,20.2665,20.7614,56031.239126444,0
+SXI.US,D,20080402,000000,20.7247,21.6411,20.4272,21.3803,71436.502615483,0
+SXI.US,D,20080403,000000,21.2237,21.3714,20.3825,20.5105,31406.410918261,0
+SXI.US,D,20080404,000000,20.6801,20.8269,20.1029,20.2665,23885.770800141,0
+SXI.US,D,20080407,000000,20.5283,20.8467,19.8927,19.8927,47994.367912939,0
+SXI.US,D,20080408,000000,19.7846,20.8656,19.7846,20.6007,54962.479436779,0
+SXI.US,D,20080409,000000,20.572,20.572,19.5127,19.6258,58939.072093417,0
+SXI.US,D,20080410,000000,19.5791,20.7803,19.5791,20.3736,33063.996701098,0
+SXI.US,D,20080411,000000,19.9748,20.4916,18.7183,18.7183,58716.245780761,0
+SXI.US,D,20080414,000000,18.7442,20.3985,18.7352,19.608,66312.505688243,0
+SXI.US,D,20080415,000000,19.5791,19.9948,19.3252,19.7389,25105.770068532,0
+SXI.US,D,20080416,000000,19.8927,21.3535,19.8757,21.3535,91675.38304061,0
+SXI.US,D,20080417,000000,21.0609,21.2891,20.2377,20.3281,59165.931461506,0
+SXI.US,D,20080418,000000,20.6801,21.6798,20.6801,21.0798,68798.8843625,0
+SXI.US,D,20080421,000000,20.7991,21.2237,20.4837,20.5105,62382.293169081,0
+SXI.US,D,20080422,000000,20.4362,20.6256,19.3422,19.7299,89140.60770116,0
+SXI.US,D,20080423,000000,19.8123,19.8123,18.9981,19.0972,51202.663509648,0
+SXI.US,D,20080424,000000,19.1249,20.0135,18.8006,19.9948,42044.602885854,0
+SXI.US,D,20080425,000000,20.0315,20.1029,19.0535,19.1249,50778.184425357,0
+SXI.US,D,20080428,000000,19.2261,20.1653,19.0446,19.3422,45815.509715424,0
+SXI.US,D,20080429,000000,19.1914,19.6258,18.8195,18.9008,29731.684649833,0
+SXI.US,D,20080430,000000,18.9177,19.608,18.8284,19.0615,37200.903311186,0
+SXI.US,D,20080501,000000,19.115,20.3121,19.115,19.9214,47856.235764369,0
+SXI.US,D,20080502,000000,20.1376,20.2764,18.6201,18.875,36615.102009587,0
+SXI.US,D,20080505,000000,18.7272,18.9464,18.0389,18.2045,41176.487703966,0
+SXI.US,D,20080506,000000,19.6962,19.6962,17.6412,18.4406,69909.991134208,0
+SXI.US,D,20080507,000000,18.147,19.1438,17.4171,17.4349,79804.084374469,0
+SXI.US,D,20080508,000000,17.5341,17.5341,16.8904,17.0253,52689.852700454,0
+SXI.US,D,20080509,000000,17.1552,17.4627,16.7387,17.427,31626.212439343,0
+SXI.US,D,20080512,000000,17.3168,17.908,17.1453,17.908,55071.371933461,0
+SXI.US,D,20080513,000000,17.8078,17.9943,17.2733,17.9854,33288.839541471,0
+SXI.US,D,20080514,000000,18.0389,18.4932,17.4974,17.6601,48569.078312098,0
+SXI.US,D,20080515,000000,17.5163,17.6779,17.2464,17.5262,30353.783450327,0
+SXI.US,D,20080516,000000,17.5262,17.5777,16.9351,17.061,59156.857086783,0
+SXI.US,D,20080519,000000,17.0253,17.6313,16.9182,17.1186,70641.990695242,0
+SXI.US,D,20080520,000000,16.9827,17.2117,16.7317,16.8487,47434.781471652,0
+SXI.US,D,20080521,000000,16.8577,17.2029,16.2883,16.5195,54730.5787494,0
+SXI.US,D,20080522,000000,16.4223,17.0332,16.343,16.9995,52744.298948796,0
+SXI.US,D,20080523,000000,16.8647,18.5834,16.2418,16.456,372022.14054203,0
+SXI.US,D,20080527,000000,16.4044,17.6144,15.735,17.5262,147330.53974795,0
+SXI.US,D,20080528,000000,17.6313,18.2511,17.3972,18.2144,50143.986458565,0
+SXI.US,D,20080529,000000,18.1292,18.8284,18.0945,18.4932,44988.733351722,0
+SXI.US,D,20080530,000000,18.5734,18.8373,18.4683,18.6728,40672.35577488,0
+SXI.US,D,20080602,000000,18.6468,18.866,18.3652,18.638,142465.66663226,0
+SXI.US,D,20080603,000000,18.7352,18.9911,18.4683,18.6201,46122.02192831,0
+SXI.US,D,20080604,000000,18.5834,19.1726,18.5834,18.9177,62702.921075981,0
+SXI.US,D,20080605,000000,18.9008,19.5693,18.9008,19.5326,56456.726474594,0
+SXI.US,D,20080606,000000,19.4245,19.4433,18.4585,18.4585,134346.11778239,0
+SXI.US,D,20080609,000000,18.638,19.0892,18.4932,18.6985,86925.452004751,0
+SXI.US,D,20080610,000000,18.4208,19.3342,18.2412,19.115,50754.994356619,0
+SXI.US,D,20080611,000000,19.0348,19.1814,18.875,18.875,51912.481265802,0
+SXI.US,D,20080612,000000,19.0803,19.3065,18.875,18.9266,35714.722384238,0
+SXI.US,D,20080613,000000,19.115,19.2698,18.9365,19.2698,22917.837496294,0
+SXI.US,D,20080616,000000,19.235,19.4433,19.0803,19.2261,28318.098720673,0
+SXI.US,D,20080617,000000,19.3065,19.3966,18.9544,19.0535,41461.82637583,0
+SXI.US,D,20080618,000000,19.0248,19.0803,18.6815,19.0615,44259.758582263,0
+SXI.US,D,20080619,000000,19.0705,19.5693,18.9266,19.5227,35547.350583781,0
+SXI.US,D,20080620,000000,19.3342,19.6525,18.7629,19.2181,104159.70613252,0
+SXI.US,D,20080623,000000,19.3689,19.4523,18.9544,19.0248,26074.711636236,0
+SXI.US,D,20080624,000000,18.8096,19.3342,18.5934,18.8473,90134.755865319,0
+SXI.US,D,20080625,000000,18.9107,19.3689,18.8562,19.0248,30036.180335003,0
+SXI.US,D,20080626,000000,18.8373,19.2261,18.5734,18.9732,55248.8263725,0
+SXI.US,D,20080627,000000,18.9633,19.0705,18.7183,18.9365,112208.67651232,0
+SXI.US,D,20080630,000000,18.9365,19.5504,18.5934,18.753,68477.248191743,0
+SXI.US,D,20080701,000000,18.5377,19.477,18.4585,19.1914,67584.934677259,0
+SXI.US,D,20080702,000000,19.1914,19.5693,18.7818,18.7818,69002.553661851,0
+SXI.US,D,20080703,000000,18.866,18.866,18.1957,18.2144,24386.877937654,0
+SXI.US,D,20080707,000000,18.2144,18.2244,17.5262,17.7235,82591.93394232,0
+SXI.US,D,20080708,000000,17.7235,18.6728,17.4538,18.638,86378.972993621,0
+SXI.US,D,20080709,000000,18.6301,18.638,17.0332,17.174,74379.624817493,0
+SXI.US,D,20080710,000000,17.184,17.9497,17.1086,17.8882,41185.56207869,0
+SXI.US,D,20080711,000000,17.7235,18.3732,17.2286,18.3285,58627.518561241,0
+SXI.US,D,20080714,000000,18.4843,18.4843,17.3705,17.4349,59909.02192498,0
+SXI.US,D,20080715,000000,17.3258,19.2885,17.0432,18.2244,48961.292952928,0
+SXI.US,D,20080716,000000,18.2789,19.5504,18.1767,19.5127,58149.601492467,0
+SXI.US,D,20080717,000000,19.5127,19.721,19.1438,19.5693,41211.776939002,0
+SXI.US,D,20080718,000000,19.5604,19.7656,19.1438,19.5891,31958.93951254,0
+SXI.US,D,20080721,000000,19.6258,20.0839,19.1914,19.6962,41236.983535458,0
+SXI.US,D,20080722,000000,19.5604,20.7247,19.2093,19.4681,140378.56044584,0
+SXI.US,D,20080723,000000,19.477,19.7479,19.2261,19.4433,66923.513586296,0
+SXI.US,D,20080724,000000,19.4066,19.4433,19.1726,19.4245,49112.532531653,0
+SXI.US,D,20080725,000000,19.6258,19.8033,19.1814,19.6525,52280.497574037,0
+SXI.US,D,20080728,000000,19.5693,19.5791,18.9464,18.9911,26729.074880192,0
+SXI.US,D,20080729,000000,18.9107,19.8837,18.9107,19.5504,69766.817666348,0
+SXI.US,D,20080730,000000,19.5504,19.8927,19.5227,19.7846,44243.626360532,0
+SXI.US,D,20080731,000000,19.4523,19.8837,19.4523,19.7934,40105.711486585,0
+SXI.US,D,20080801,000000,19.6962,19.6962,18.9732,19.2608,35843.780158084,0
+SXI.US,D,20080804,000000,19.2608,19.6427,18.9177,19.3779,22040.647939683,0
+SXI.US,D,20080805,000000,19.6525,19.7567,19.4602,19.6962,59791.055053574,0
+SXI.US,D,20080806,000000,19.6705,20.211,19.486,20.0742,48013.524926244,0
+SXI.US,D,20080807,000000,20.0662,20.0662,19.2093,19.2975,54488.595423438,0
+SXI.US,D,20080808,000000,19.3591,20.7902,19.3591,20.7426,67139.282051946,0
+SXI.US,D,20080811,000000,20.6166,21.5946,20.2567,21.4319,64327.234151499,0
+SXI.US,D,20080812,000000,21.2514,21.6699,21.2514,21.6044,24820.431396668,0
+SXI.US,D,20080813,000000,21.6044,22.5268,21.1513,22.0835,49164.962252279,0
+SXI.US,D,20080814,000000,21.9387,22.1995,21.6977,22.1529,42145.429271672,0
+SXI.US,D,20080815,000000,22.1529,22.1529,21.299,21.9199,57424.65977844,0
+SXI.US,D,20080818,000000,22.0091,22.3642,21.3962,21.537,34876.855118095,0
+SXI.US,D,20080819,000000,21.3714,21.7076,21.0035,21.1423,38792.951943243,0
+SXI.US,D,20080820,000000,21.185,21.7334,20.9786,21.1513,16261.279504629,0
+SXI.US,D,20080821,000000,20.9786,21.7076,20.8368,21.3347,40529.182307019,0
+SXI.US,D,20080822,000000,21.4656,22.0388,21.3803,22.019,16476.03970642,0
+SXI.US,D,20080825,000000,21.9199,21.9199,20.6712,20.9608,22646.614518445,0
+SXI.US,D,20080826,000000,21.0133,21.5182,20.808,21.185,16156.42006338,0
+SXI.US,D,20080827,000000,21.1156,22.3106,21.1156,21.9843,48859.458303252,0
+SXI.US,D,20080828,000000,21.9843,23.0882,21.8098,23.0882,61537.368055931,0
+SXI.US,D,20080829,000000,22.9702,23.0584,22.5874,22.6042,54954.413325914,0
+SXI.US,D,20080902,000000,22.6132,25.3396,22.6132,24.2031,157684.40130754,0
+SXI.US,D,20080903,000000,24.2545,24.8705,24.2268,24.7336,71745.031356084,0
+SXI.US,D,20080904,000000,24.5342,24.6215,23.4184,23.6406,54370.628552031,0
+SXI.US,D,20080905,000000,23.6219,24.2625,23.2677,24.1644,48097.210826472,0
+SXI.US,D,20080908,000000,24.8705,25.1124,24.4163,25.0757,115402.85641501,0
+SXI.US,D,20080909,000000,25.2385,25.3207,24.3072,24.7614,51337.770866644,0
+SXI.US,D,20080910,000000,24.9766,25.3119,24.8258,24.9309,77716.978188049,0
+SXI.US,D,20080911,000000,24.7336,25.3584,24.5422,25.3207,35243.86316247,0
+SXI.US,D,20080912,000000,25.3119,25.7185,24.9399,25.7185,90643.929113697,0
+SXI.US,D,20080915,000000,24.9568,25.771,24.4073,24.4251,79055.952591704,0
+SXI.US,D,20080916,000000,24.0533,25.6719,23.6913,25.6719,82341.884505493,0
+SXI.US,D,20080917,000000,25.421,25.6342,23.5682,23.729,80048.084228147,0
+SXI.US,D,20080918,000000,24.1454,25.3207,23.1239,25.3029,120458.2913999,0
+SXI.US,D,20080919,000000,25.9882,26.866,25.6162,26.2322,266407.50966215,0
+SXI.US,D,20080922,000000,26.2273,27.1308,25.6798,26.8094,105865.68858055,0
+SXI.US,D,20080923,000000,26.9037,26.9037,24.0176,24.5838,172951.53264802,0
+SXI.US,D,20080924,000000,24.6036,24.6036,23.9015,24.2031,123854.12407423,0
+SXI.US,D,20080925,000000,24.2902,25.8563,24.2545,25.6094,101685.42662455,0
+SXI.US,D,20080926,000000,24.9766,25.9972,24.2902,25.9783,91117.813127038,0
+SXI.US,D,20080929,000000,25.3942,26.4861,25.1818,25.8365,77562.713817748,0
+SXI.US,D,20080930,000000,26.2422,26.4584,25.0937,25.0937,131113.62385308,0
+SXI.US,D,20081001,000000,24.8447,26.6617,24.4807,26.5318,142764.11273428,0
+SXI.US,D,20081002,000000,26.3611,26.3611,24.8982,25.6619,92005.085322231,0
+SXI.US,D,20081003,000000,26.015,26.015,23.6406,23.71,104856.41645851,0
+SXI.US,D,20081006,000000,23.0584,23.0584,21.0133,21.5182,207729.577908,0
+SXI.US,D,20081007,000000,21.5657,21.9099,20.7902,21.0798,118921.69728005,0
+SXI.US,D,20081008,000000,20.1921,20.8567,18.9365,18.9464,168521.2212552,0
+SXI.US,D,20081009,000000,19.0348,19.1726,17.0888,17.0888,133495.1430861,0
+SXI.US,D,20081010,000000,16.1218,17.3625,15.372,17.3625,238949.46001251,0
+SXI.US,D,20081013,000000,17.5777,18.4119,17.0332,18.4119,173037.23507595,0
+SXI.US,D,20081014,000000,18.9911,18.9911,17.6055,18.4683,116793.25227544,0
+SXI.US,D,20081015,000000,18.4306,19.486,18.0667,18.3285,109190.9427848,0
+SXI.US,D,20081016,000000,18.501,21.4219,17.9159,21.2791,146077.26777225,0
+SXI.US,D,20081017,000000,20.5908,21.66,19.9015,20.1376,212656.9633829,0
+SXI.US,D,20081020,000000,20.2665,21.4032,20.0415,21.4032,90148.871559334,0
+SXI.US,D,20081021,000000,21.1513,21.4656,20.2477,20.817,115045.93100922,0
+SXI.US,D,20081022,000000,20.2567,20.9687,19.6962,19.6962,107865.07581131,0
+SXI.US,D,20081023,000000,19.6168,20.572,19.1249,20.3032,139172.67687146,0
+SXI.US,D,20081024,000000,18.9911,20.3221,18.7272,19.4949,128391.31143601,0
+SXI.US,D,20081027,000000,19.1726,19.3491,18.5377,18.6023,105638.82921246,0
+SXI.US,D,20081028,000000,18.6468,20.1109,18.3285,19.8927,146889.92844193,0
+SXI.US,D,20081029,000000,21.2047,21.2047,19.832,20.1206,196853.43566989,0
+SXI.US,D,20081030,000000,20.7247,21.9664,20.3736,21.3625,153836.86642476,0
+SXI.US,D,20081031,000000,21.3347,23.6306,20.9687,23.3381,168186.47765428,0
+SXI.US,D,20081103,000000,23.2122,24.6393,23.2122,23.5128,189370.10131452,0
+SXI.US,D,20081104,000000,23.8558,24.8615,23.8558,24.316,141233.56819758,0
+SXI.US,D,20081105,000000,23.9442,24.9666,23.1844,23.2866,136597.57097769,0
+SXI.US,D,20081106,000000,23.0584,24.7435,22.987,23.4384,201049.8298476,0
+SXI.US,D,20081107,000000,23.7387,24.4163,23.3927,23.954,97388.206061022,0
+SXI.US,D,20081110,000000,24.5838,25.0043,23.5682,24.4351,146196.24290751,0
+SXI.US,D,20081111,000000,24.316,25.2582,24.2456,24.4351,194092.8092262,0
+SXI.US,D,20081112,000000,24.0176,24.1841,23.0426,23.4384,174977.13473909,0
+SXI.US,D,20081113,000000,23.6119,23.7387,21.7245,23.2776,238272.91496367,0
+SXI.US,D,20081114,000000,22.8174,23.729,22.4277,22.6231,147843.74605176,0
+SXI.US,D,20081117,000000,22.3364,23.2866,22.019,22.1529,94344.257473195,0
+SXI.US,D,20081118,000000,21.9199,22.3721,20.572,21.5657,142955.68286734,0
+SXI.US,D,20081119,000000,21.546,21.7761,20.8656,21.1591,164971.12421057,0
+SXI.US,D,20081120,000000,20.9608,21.2335,19.2885,19.3779,142397.1046899,0
+SXI.US,D,20081121,000000,19.5693,19.6705,17.8644,19.2181,203957.66281458,0
+SXI.US,D,20081124,000000,19.3779,20.808,18.5477,19.8033,187209.39186645,0
+SXI.US,D,20081125,000000,19.8927,20.0415,17.9328,18.2701,353096.01966023,0
+SXI.US,D,20081126,000000,17.7979,19.4602,17.7979,19.2181,145570.11105158,0
+SXI.US,D,20081128,000000,18.9821,19.2181,18.8562,19.0615,96899.198089808,0
+SXI.US,D,20081201,000000,18.9633,19.3164,18.3385,18.3732,203337.5805418,0
+SXI.US,D,20081202,000000,18.7729,18.7729,17.669,18.1957,210341.98956454,0
+SXI.US,D,20081203,000000,17.7136,18.2948,17.7136,18.0578,173569.59839307,0
+SXI.US,D,20081204,000000,17.8267,18.2144,17.2554,17.7513,120519.79549524,0
+SXI.US,D,20081205,000000,17.3625,18.4843,16.5829,18.2045,175237.26681449,0
+SXI.US,D,20081208,000000,18.6201,18.6201,17.7424,18.1292,150398.68666838,0
+SXI.US,D,20081209,000000,17.9408,18.0945,17.1086,17.5966,120825.29944428,0
+SXI.US,D,20081210,000000,17.788,18.3285,17.4716,17.7781,88055.715789765,0
+SXI.US,D,20081211,000000,17.5708,18.0667,16.2785,16.456,112151.2054724,0
+SXI.US,D,20081212,000000,16.0702,17.1186,15.9056,17.0888,90689.300987314,0
+SXI.US,D,20081215,000000,17.1552,17.4716,16.1852,16.3777,57854.180182022,0
+SXI.US,D,20081216,000000,16.7139,17.2554,16.456,16.9995,123412.50450436,0
+SXI.US,D,20081217,000000,16.7486,17.8981,16.5284,17.7781,75736.747970595,0
+SXI.US,D,20081218,000000,17.7781,17.9943,16.8904,17.3357,55101.619849207,0
+SXI.US,D,20081219,000000,17.5877,18.2334,16.1664,16.2051,194951.85003337,0
+SXI.US,D,20081222,000000,16.1039,16.5651,15.8431,16.5562,82902.479210637,0
+SXI.US,D,20081223,000000,16.7387,17.1652,16.2319,16.4044,69860.586205157,0
+SXI.US,D,20081224,000000,16.6504,16.6504,16.1952,16.1952,55387.966784929,0
+SXI.US,D,20081226,000000,16.5284,16.7664,16.1852,16.2785,62009.235541556,0
+SXI.US,D,20081229,000000,16.2785,16.8309,16.2051,16.7764,140940.16341484,0
+SXI.US,D,20081230,000000,16.9351,17.4974,16.8121,17.3705,106430.31634113,0
+SXI.US,D,20081231,000000,17.4716,18.5547,17.4716,17.9408,117185.46691627,0
+SXI.US,D,20090102,000000,17.8713,18.8284,17.5341,17.7781,88589.087370739,0
+SXI.US,D,20090105,000000,17.8168,18.0766,16.944,17.2981,108309.72017276,0
+SXI.US,D,20090106,000000,17.4895,18.0479,17.3903,17.7979,81460.661893449,0
+SXI.US,D,20090107,000000,17.6234,17.9943,17.1373,17.2376,73868.435041398,0
+SXI.US,D,20090108,000000,17.3357,17.8644,17.0987,17.2207,36447.730209131,0
+SXI.US,D,20090109,000000,17.1652,17.3972,16.1852,16.213,34403.979368612,0
+SXI.US,D,20090112,000000,16.2785,16.6772,15.8252,16.0781,72042.469194246,0
+SXI.US,D,20090113,000000,16.0354,16.5651,16.0354,16.4134,55744.892190722,0
+SXI.US,D,20090114,000000,16.1575,16.1664,14.9832,15.0218,70919.26325624,0
+SXI.US,D,20090115,000000,15.012,15.3373,14.0598,15.3373,76485.888017219,0
+SXI.US,D,20090116,000000,15.5168,15.735,14.4852,15.3809,48198.03721229,0
+SXI.US,D,20090120,000000,15.2282,15.3531,13.9706,13.9706,55944.52843464,0
+SXI.US,D,20090121,000000,14.0875,15.0655,14.0261,14.9633,85296.097609943,0
+SXI.US,D,20090122,000000,14.659,14.7699,14.0698,14.1541,39622.75309852,0
+SXI.US,D,20090123,000000,13.7712,14.5319,13.7712,14.042,47486.202928419,0
+SXI.US,D,20090126,000000,14.0598,14.4655,13.6551,13.9904,74808.136957217,0
+SXI.US,D,20090127,000000,13.9993,14.649,13.8635,14.3841,37031.514983013,0
+SXI.US,D,20090128,000000,14.6233,14.9456,14.6063,14.7878,51854.001962029,0
+SXI.US,D,20090129,000000,14.64,14.8632,13.7087,13.7087,51633.192177088,0
+SXI.US,D,20090130,000000,13.8922,14.5141,13.672,13.8823,101624.93079307,0
+SXI.US,D,20090202,000000,13.7901,13.8922,13.3944,13.6988,93490.257985323,0
+SXI.US,D,20090203,000000,13.7534,13.8823,13.2663,13.319,99498.502316181,0
+SXI.US,D,20090204,000000,13.2853,14.0797,13.1285,13.4191,104819.11069576,0
+SXI.US,D,20090205,000000,13.2753,14.3336,13.2119,13.8436,69161.859351443,0
+SXI.US,D,20090206,000000,13.8258,15.6457,13.6214,15.1568,90011.747674623,0
+SXI.US,D,20090209,000000,15.0307,15.1736,14.4852,14.8047,46592.881150076,0
+SXI.US,D,20090210,000000,14.7699,15.2549,14.5141,14.881,107947.75344767,0
+SXI.US,D,20090211,000000,14.9633,15.3016,14.4308,14.4952,63710.176670296,0
+SXI.US,D,20090212,000000,14.3693,14.7878,14.0093,14.6877,36701.81270139,0
+SXI.US,D,20090213,000000,14.7411,14.9832,14.1442,14.1976,34481.615685692,0
+SXI.US,D,20090217,000000,13.7632,13.7632,13.1107,13.1195,66388.125477606,0
+SXI.US,D,20090218,000000,13.2119,13.7999,12.8519,13.1107,64346.391164804,0
+SXI.US,D,20090219,000000,13.2119,13.4538,12.46,12.5176,35760.094257857,0
+SXI.US,D,20090220,000000,12.1804,12.4253,11.8124,11.9572,48764.681500584,0
+SXI.US,D,20090223,000000,12.0097,12.0097,10.4497,10.5628,156688.23661567,0
+SXI.US,D,20090224,000000,10.7373,11.0496,10.6262,10.9317,113171.56849688,0
+SXI.US,D,20090225,000000,10.8157,10.8157,10.046,10.2919,83365.27232154,0
+SXI.US,D,20090226,000000,10.4407,10.5628,9.97361,10.046,55276.049496671,0
+SXI.US,D,20090227,000000,9.88234,10.0926,9.64034,9.79407,103397.45865574,0
+SXI.US,D,20090302,000000,9.68596,9.76034,8.77132,9.04396,176550.02635783,0
+SXI.US,D,20090303,000000,9.26076,9.26076,7.99374,8.07537,150763.67818503,0
+SXI.US,D,20090304,000000,8.18386,8.35595,8.01179,8.23831,88998.442497157,0
+SXI.US,D,20090305,000000,8.09332,8.2291,7.68648,7.81344,93010.324388831,0
+SXI.US,D,20090306,000000,7.86759,7.98501,7.33389,7.7317,66495.001446573,0
+SXI.US,D,20090309,000000,7.61438,7.86759,7.17114,7.20715,80542.133518653,0
+SXI.US,D,20090310,000000,7.37902,7.72268,7.09834,7.3699,96562.437961178,0
+SXI.US,D,20090311,000000,7.43318,7.55061,7.32477,7.37902,43040.76757773,0
+SXI.US,D,20090312,000000,7.3699,7.84894,7.28857,7.77684,64276.82095859,0
+SXI.US,D,20090313,000000,7.79469,8.03896,7.78635,7.8399,77050.515777796,0
+SXI.US,D,20090316,000000,7.89446,8.3016,7.86759,7.89446,69548.024409123,0
+SXI.US,D,20090317,000000,7.96686,8.75357,7.89446,8.67233,117443.58246396,0
+SXI.US,D,20090318,000000,8.67233,9.57587,8.46425,9.57587,129408.64966891,0
+SXI.US,D,20090319,000000,9.65917,9.70579,8.59081,8.71727,157425.27749598,0
+SXI.US,D,20090320,000000,8.79898,8.79898,7.88554,7.92173,129179.7737731,0
+SXI.US,D,20090323,000000,8.21095,8.59983,7.99374,8.41892,114656.74115997,0
+SXI.US,D,20090324,000000,8.25607,8.53616,8.13884,8.34652,100501.72485506,0
+SXI.US,D,20090325,000000,8.4462,8.91622,8.12019,8.50938,52073.803483111,0
+SXI.US,D,20090326,000000,8.59081,8.59983,8.23831,8.38252,76632.086276654,0
+SXI.US,D,20090327,000000,8.27412,8.4462,8.09332,8.11177,82675.619842548,0
+SXI.US,D,20090330,000000,7.90349,7.93968,7.61438,7.89446,57064.709581072,0
+SXI.US,D,20090331,000000,7.93968,8.53616,7.8041,8.31955,72223.956688717,0
+SXI.US,D,20090401,000000,8.21095,8.36477,7.79469,7.96686,52597.092425502,0
+SXI.US,D,20090402,000000,8.12019,8.92584,7.97609,8.77132,67745.248630708,0
+SXI.US,D,20090403,000000,8.72638,8.72638,8.06644,8.63613,85878.874119967,0
+SXI.US,D,20090406,000000,8.63613,8.76278,8.14767,8.36477,97231.925163006,0
+SXI.US,D,20090407,000000,8.23831,8.28305,7.55061,7.55992,60834.608146784,0
+SXI.US,D,20090408,000000,7.58661,7.74995,7.50557,7.74995,36180.540286715,0
+SXI.US,D,20090409,000000,7.93968,8.34652,7.92173,8.31082,77541.540276726,0
+SXI.US,D,20090413,000000,8.31082,9.64034,8.18386,9.59273,51673.522731415,0
+SXI.US,D,20090414,000000,9.53917,9.55703,8.82567,9.09673,81124.910028677,0
+SXI.US,D,20090415,000000,9.08691,9.72463,9.08691,9.52132,54569.256532091,0
+SXI.US,D,20090416,000000,9.63041,9.74348,9.04396,9.73357,77132.185150308,0
+SXI.US,D,20090417,000000,9.76728,9.802,9.49354,9.7772,57104.03187154,0
+SXI.US,D,20090420,000000,9.64034,9.64034,9.04396,9.11438,72584.915149944,0
+SXI.US,D,20090421,000000,9.17924,10.2652,9.06142,10.1283,55936.462323775,0
+SXI.US,D,20090422,000000,10.0737,10.78,9.74348,10.5241,85911.138563429,0
+SXI.US,D,20090423,000000,10.5915,10.6162,9.92002,10.0827,109847.32255648,0
+SXI.US,D,20090424,000000,10.2017,10.5995,10.1283,10.4694,139449.94943246,0
+SXI.US,D,20090427,000000,10.2374,10.9415,10.2096,10.4596,160388.56497516,0
+SXI.US,D,20090428,000000,10.4864,11.6011,10.4864,11.3691,61014.079113539,0
+SXI.US,D,20090429,000000,11.3611,12.6931,11.1043,12.4501,80509.869075191,0
+SXI.US,D,20090430,000000,12.4799,13.6036,12.4799,12.5443,85505.816492442,0
+SXI.US,D,20090501,000000,12.5533,12.6504,11.5188,11.7122,61062.475778732,0
+SXI.US,D,20090504,000000,11.7548,12.2716,11.5099,11.9016,95441.248550889,0
+SXI.US,D,20090505,000000,11.7548,12.0425,11.1866,11.6934,70558.304795014,0
+SXI.US,D,20090506,000000,11.7935,11.8124,11.0021,11.1519,58282.692321746,0
+SXI.US,D,20090507,000000,11.0109,11.6567,10.6827,10.6827,74264.682737661,0
+SXI.US,D,20090508,000000,10.644,10.9704,10.0926,10.8236,67930.769180612,0
+SXI.US,D,20090511,000000,10.6729,10.6729,9.51239,9.93788,59207.270279691,0
+SXI.US,D,20090512,000000,10.0996,10.3366,9.7772,9.88234,60146.972195509,0
+SXI.US,D,20090513,000000,9.94776,9.94776,9.10604,9.48561,60855.781687806,0
+SXI.US,D,20090514,000000,9.55703,9.90217,9.48561,9.51239,47455.955012674,0
+SXI.US,D,20090515,000000,9.51239,9.68596,9.14244,9.18798,89288.822488312,0
+SXI.US,D,20090518,000000,9.31364,9.94776,9.19709,9.93788,63673.879171402,0
+SXI.US,D,20090519,000000,9.93788,9.93788,9.39476,9.81192,40857.876324783,0
+SXI.US,D,20090520,000000,9.83671,9.94776,9.06142,9.14244,105215.35839202,0
+SXI.US,D,20090521,000000,9.04396,9.32325,8.85294,9.07967,98932.866291746,0
+SXI.US,D,20090522,000000,9.10604,9.28835,8.23831,8.5186,92411.415657076,0
+SXI.US,D,20090526,000000,8.39215,8.93507,8.3016,8.93507,102273.24445388,0
+SXI.US,D,20090527,000000,8.90669,9.20583,8.67233,8.94319,61061.467514873,0
+SXI.US,D,20090528,000000,9.03503,9.21544,8.49133,9.07024,43579.180477995,0
+SXI.US,D,20090529,000000,9.07967,9.27881,8.55481,9.20583,59531.931242023,0
+SXI.US,D,20090601,000000,9.33238,9.59273,9.33238,9.53124,64222.374710248,0
+SXI.US,D,20090602,000000,9.53917,9.63041,9.28835,9.57587,76254.995593696,0
+SXI.US,D,20090603,000000,9.53124,9.53124,9.27881,9.38683,44579.378225304,0
+SXI.US,D,20090604,000000,9.46677,9.84662,9.40418,9.63041,77306.614797771,0
+SXI.US,D,20090605,000000,9.79407,10.0192,9.65917,9.92002,37797.795515225,0
+SXI.US,D,20090608,000000,9.74348,10.046,9.36055,9.92895,54445.240077536,0
+SXI.US,D,20090609,000000,9.92895,10.046,9.439,9.47669,24952.513962089,0
+SXI.US,D,20090610,000000,9.55703,9.64926,8.97007,9.02572,67272.372881225,0
+SXI.US,D,20090611,000000,9.07024,9.41112,8.83568,8.86196,76810.54897955,0
+SXI.US,D,20090612,000000,8.82567,9.32325,8.56383,9.32325,53157.687130648,0
+SXI.US,D,20090615,000000,9.09673,9.25105,8.66321,9.13263,62792.656559358,0
+SXI.US,D,20090616,000000,9.2329,9.2329,8.4462,8.45483,36466.887222436,0
+SXI.US,D,20090617,000000,8.50938,9.00667,8.38252,8.88994,97402.321755037,0
+SXI.US,D,20090618,000000,8.85294,9.25105,8.74463,9.08691,65296.175719203,0
+SXI.US,D,20090619,000000,9.2329,9.32325,8.99745,9.17071,95649.95916953,0
+SXI.US,D,20090622,000000,9.06142,9.61157,9.03503,9.07967,93948.009776933,0
+SXI.US,D,20090623,000000,9.15198,9.38683,9.07024,9.10604,79096.28314603,0
+SXI.US,D,20090624,000000,9.19709,9.64926,9.06142,9.12292,58375.452596698,0
+SXI.US,D,20090625,000000,9.04396,9.41995,8.99745,9.41995,75603.657141316,0
+SXI.US,D,20090626,000000,9.35112,10.6262,9.05269,10.4963,228892.02802722,0
+SXI.US,D,20090629,000000,10.4497,10.4864,9.8268,10.407,147400.10995417,0
+SXI.US,D,20090630,000000,10.407,11.0676,10.3009,10.4864,99017.560455832,0
+SXI.US,D,20090701,000000,10.4596,11.0496,10.4596,10.9138,104662.82979775,0
+SXI.US,D,20090702,000000,10.7283,10.7283,9.76728,9.76728,87659.468093501,0
+SXI.US,D,20090706,000000,9.802,10.0013,9.51239,9.68596,96303.314149628,0
+SXI.US,D,20090707,000000,9.72463,9.9111,9.28835,9.28835,36405.383127088,0
+SXI.US,D,20090708,000000,9.35112,9.49354,9.14244,9.43007,56552.51154112,0
+SXI.US,D,20090709,000000,9.48561,9.53124,8.91622,9.03503,89196.062213359,0
+SXI.US,D,20090710,000000,8.97979,9.07967,8.64496,9.06142,41206.735619712,0
+SXI.US,D,20090713,000000,9.07024,9.8268,8.97979,9.81192,90974.639659179,0
+SXI.US,D,20090714,000000,9.72463,9.81192,9.25105,9.56594,43321.064930302,0
+SXI.US,D,20090715,000000,9.65917,10.4317,9.43007,10.3564,65227.613776848,0
+SXI.US,D,20090716,000000,10.3366,10.8661,10.1094,10.7977,73432.865054668,0
+SXI.US,D,20090717,000000,10.8494,10.8494,10.1283,10.3276,72313.692172094,0
+SXI.US,D,20090720,000000,10.3276,10.407,9.60165,9.97361,155882.63379298,0
+SXI.US,D,20090721,000000,9.99346,10.7879,9.97361,10.165,114119.33652357,0
+SXI.US,D,20090722,000000,10.0996,10.6262,10.0996,10.407,57440.792000171,0
+SXI.US,D,20090723,000000,10.3564,11.4831,10.2919,11.4286,116302.22777651,0
+SXI.US,D,20090724,000000,11.3155,11.4365,11.1142,11.3413,64318.159776774,0
+SXI.US,D,20090727,000000,11.2124,11.3413,10.5051,10.7184,98615.263176421,0
+SXI.US,D,20090728,000000,10.5438,11.1786,10.5438,11.124,73534.699704343,0
+SXI.US,D,20090729,000000,11.0209,11.3055,10.7184,10.9515,159437.77215691,0
+SXI.US,D,20090730,000000,11.1142,11.4196,10.8236,11.2044,56715.850286143,0
+SXI.US,D,20090731,000000,11.133,11.3958,11.1043,11.3324,82805.685880253,0
+SXI.US,D,20090803,000000,11.3155,11.7837,10.8236,11.7638,81888.165769315,0
+SXI.US,D,20090804,000000,11.6567,12.5176,11.6567,12.3628,58598.278909354,0
+SXI.US,D,20090805,000000,12.3351,12.6405,11.7638,12.4422,78197.920048398,0
+SXI.US,D,20090806,000000,12.6684,12.959,12.0197,12.4422,43166.800560002,0
+SXI.US,D,20090807,000000,12.6604,13.8089,12.6604,13.5936,63964.259162556,0
+SXI.US,D,20090810,000000,13.4727,13.6899,13.312,13.4825,80095.472629482,0
+SXI.US,D,20090811,000000,13.4191,13.4191,12.3351,12.8607,94321.067404457,0
+SXI.US,D,20090812,000000,12.9033,13.4727,12.7785,13.2296,68450.025067572,0
+SXI.US,D,20090813,000000,13.2565,14.8135,13.0045,14.0698,102684.61610801,0
+SXI.US,D,20090814,000000,14.0598,14.0598,12.7496,13.0571,54572.281323666,0
+SXI.US,D,20090817,000000,12.9688,13.0144,12.4799,12.8419,33853.467302048,0
+SXI.US,D,20090818,000000,12.8696,13.6641,12.7298,13.3477,35140.01198508,0
+SXI.US,D,20090819,000000,13.1572,13.5936,12.7209,13.3666,44510.816282947,0
+SXI.US,D,20090820,000000,14.3614,17.5619,14.3614,17.5063,245938.74507737,0
+SXI.US,D,20090821,000000,17.5063,17.8168,16.944,17.4448,181792.99842034,0
+SXI.US,D,20090824,000000,17.427,17.8366,17.0174,17.1652,50496.878808926,0
+SXI.US,D,20090825,000000,17.0799,17.2891,16.5651,16.9738,67141.298579661,0
+SXI.US,D,20090826,000000,16.9182,17.0799,16.456,16.6226,47507.376469441,0
+SXI.US,D,20090827,000000,16.4818,16.8647,15.608,16.0781,95495.69479923,0
+SXI.US,D,20090828,000000,16.1852,16.5829,15.3898,15.6705,67307.662116261,0
+SXI.US,D,20090831,000000,15.5912,15.853,15.1736,15.4722,113054.60988933,0
+SXI.US,D,20090901,000000,15.3373,16.0871,15.012,15.13,41087.760484446,0
+SXI.US,D,20090902,000000,15.0566,15.981,14.9733,15.7806,72521.394526879,0
+SXI.US,D,20090903,000000,15.7707,15.981,15.363,15.8599,25586.711928881,0
+SXI.US,D,20090904,000000,15.7518,16.3617,15.5089,16.343,58300.841071192,0
+SXI.US,D,20090908,000000,16.5651,16.6683,16.0177,16.4818,34967.598865331,0
+SXI.US,D,20090909,000000,16.456,16.8904,16.1952,16.6127,46400.302753165,0
+SXI.US,D,20090910,000000,16.5472,17.2207,16.0781,17.0511,51530.349263554,0
+SXI.US,D,20090911,000000,17.3258,17.5163,17.0511,17.308,33946.227577001,0
+SXI.US,D,20090914,000000,17.1453,17.7979,16.9261,17.7513,57055.635206348,0
+SXI.US,D,20090915,000000,17.5966,17.9159,17.4072,17.7781,51753.175576211,0
+SXI.US,D,20090916,000000,17.7781,17.908,17.4538,17.8455,47928.830762156,0
+SXI.US,D,20090917,000000,17.8713,18.9266,17.7979,18.3832,139314.84207548,0
+SXI.US,D,20090918,000000,18.4406,18.4406,17.5341,18.1767,95488.636952223,0
+SXI.US,D,20090921,000000,17.9665,18.2789,17.7513,17.9854,60536.162044765,0
+SXI.US,D,20090922,000000,18.0112,18.1957,17.5341,18.0479,54588.413545396,0
+SXI.US,D,20090923,000000,18.03,18.3553,17.8713,17.9765,66216.720621717,0
+SXI.US,D,20090924,000000,17.9586,18.1292,17.2376,17.5777,61048.360084717,0
+SXI.US,D,20090925,000000,17.3903,17.9943,17.0709,17.4974,64581.316643758,0
+SXI.US,D,20090928,000000,17.6313,18.2701,17.542,18.0479,42547.726551084,0
+SXI.US,D,20090929,000000,18.0112,18.3929,17.8078,18.0667,73703.079768659,0
+SXI.US,D,20090930,000000,18.0201,18.1292,17.7037,17.9328,76509.078085957,0
+SXI.US,D,20091001,000000,17.8981,18.2858,17.7136,17.8644,82150.31437244,0
+SXI.US,D,20091002,000000,17.7325,17.7325,17.184,17.2554,25844.827476573,0
+SXI.US,D,20091005,000000,17.3804,17.8168,17.184,17.6938,35557.433222363,0
+SXI.US,D,20091006,000000,17.9665,18.501,17.669,18.03,41118.008400192,0
+SXI.US,D,20091007,000000,17.9408,18.0578,17.6144,17.8078,32558.856508154,0
+SXI.US,D,20091008,000000,17.9765,18.157,17.6938,17.7037,38278.737375574,0
+SXI.US,D,20091009,000000,17.7692,18.4019,17.7692,18.2244,65804.340703724,0
+SXI.US,D,20091012,000000,18.2412,18.2412,17.542,17.9328,36380.176530633,0
+SXI.US,D,20091013,000000,17.8644,17.9854,17.3457,17.9328,40976.851460047,0
+SXI.US,D,20091014,000000,18.0856,18.3652,17.8168,18.1767,42261.379615361,0
+SXI.US,D,20091015,000000,18.1123,18.3929,17.6501,18.0578,50061.308822195,0
+SXI.US,D,20091016,000000,18.0032,18.0032,16.8041,16.8577,54094.36425489,0
+SXI.US,D,20091019,000000,16.9638,17.0095,16.6127,16.7228,31599.99757903,0
+SXI.US,D,20091020,000000,16.8309,16.8398,16.1664,16.213,43328.122777309,0
+SXI.US,D,20091021,000000,16.2229,16.3617,15.3194,15.3293,81468.728004313,0
+SXI.US,D,20091022,000000,17.7781,19.0059,16.8736,18.2045,238721.59238056,0
+SXI.US,D,20091023,000000,18.3108,18.638,17.9943,18.4753,49468.449673589,0
+SXI.US,D,20091026,000000,18.5477,18.6648,17.9159,18.03,43344.25499904,0
+SXI.US,D,20091027,000000,18.1371,18.3465,17.4805,17.6501,37103.101716944,0
+SXI.US,D,20091028,000000,17.6779,17.6849,16.8647,16.9083,42684.850435794,0
+SXI.US,D,20091029,000000,17.0174,17.4895,16.6871,17.0253,46544.484484884,0
+SXI.US,D,20091030,000000,16.9004,17.1275,15.7707,15.8966,93426.737362257,0
+SXI.US,D,20091102,000000,16.0702,17.0888,15.6904,16.9906,172665.18571229,0
+SXI.US,D,20091103,000000,17.0799,17.3357,16.7764,17.1086,36977.068734672,0
+SXI.US,D,20091104,000000,17.4349,17.4974,17.0888,17.1652,35232.772260031,0
+SXI.US,D,20091105,000000,17.2821,17.4716,16.9083,17.4072,43467.263189737,0
+SXI.US,D,20091106,000000,17.2207,17.6779,17.0511,17.6234,52020.365498627,0
+SXI.US,D,20091109,000000,17.7235,18.3285,17.7136,18.0667,40808.471395733,0
+SXI.US,D,20091110,000000,18.03,18.1371,16.7228,16.9261,62778.540865344,0
+SXI.US,D,20091111,000000,17.0432,17.184,16.3866,16.7863,58541.816133297,0
+SXI.US,D,20091112,000000,16.8041,16.9995,16.1952,16.2516,39873.810799206,0
+SXI.US,D,20091113,000000,16.3955,16.6772,16.1495,16.3063,31326.758073465,0
+SXI.US,D,20091116,000000,16.4718,16.6316,16.1128,16.456,42836.090014521,0
+SXI.US,D,20091117,000000,16.4371,16.8487,16.3519,16.7486,52874.3649865,0
+SXI.US,D,20091118,000000,16.6683,16.8309,16.4223,16.5007,19570.401487157,0
+SXI.US,D,20091119,000000,16.4293,16.5195,16.0077,16.1763,57047.569095483,0
+SXI.US,D,20091120,000000,16.1218,16.4371,16.097,16.3866,30650.21302463,0
+SXI.US,D,20091123,000000,16.4134,16.8121,16.333,16.7764,39294.059080756,0
+SXI.US,D,20091124,000000,16.7317,16.8309,16.1852,16.7952,25035.19159846,0
+SXI.US,D,20091125,000000,16.8121,16.8825,16.4818,16.821,20457.67368235,0
+SXI.US,D,20091127,000000,16.5195,16.6226,16.0702,16.0702,21973.094261185,0
+SXI.US,D,20091130,000000,16.1218,16.5095,15.6973,16.5007,71944.667600003,0
+SXI.US,D,20091201,000000,16.8041,16.9539,16.3866,16.5562,27904.710538822,0
+SXI.US,D,20091202,000000,16.4818,17.2376,16.4818,17.1373,52322.84465608,0
+SXI.US,D,20091203,000000,17.1552,17.4627,16.9539,17.1086,62665.615313228,0
+SXI.US,D,20091204,000000,17.4448,18.0578,17.308,17.9248,57948.95698469,0
+SXI.US,D,20091207,000000,17.8644,18.1292,17.5063,17.9854,56976.99062541,0
+SXI.US,D,20091208,000000,17.8644,18.1957,17.184,18.0112,34863.747687939,0
+SXI.US,D,20091209,000000,18.03,18.3108,17.3625,18.2045,33885.731745511,0
+SXI.US,D,20091210,000000,18.2858,18.4843,17.6938,18.2045,37811.91120924,0
+SXI.US,D,20091211,000000,18.2412,18.4843,17.7979,18.4208,44904.039187635,0
+SXI.US,D,20091214,000000,18.501,18.9821,18.4406,18.9821,38593.315699325,0
+SXI.US,D,20091215,000000,18.9821,19.7846,18.5834,19.3689,80960.563019795,0
+SXI.US,D,20091216,000000,19.4681,19.858,19.1726,19.4343,43961.312480243,0
+SXI.US,D,20091217,000000,19.2608,19.5038,18.7917,19.3065,28342.29705327,0
+SXI.US,D,20091218,000000,19.5227,19.5227,18.6023,18.9107,146783.05247296,0
+SXI.US,D,20091221,000000,18.9732,19.1726,18.4306,18.7352,36658.457355489,0
+SXI.US,D,20091222,000000,18.7352,18.9177,18.4683,18.8284,32965.186842998,0
+SXI.US,D,20091223,000000,18.884,19.4245,18.4753,19.0148,24957.55528138,0
+SXI.US,D,20091224,000000,19.0446,19.4066,18.4843,18.6648,13217.330916802,0
+SXI.US,D,20091228,000000,18.8006,19.2797,18.4496,19.2093,19189.277748767,0
+SXI.US,D,20091229,000000,19.2519,19.2519,18.6885,18.9107,16659.543728608,0
+SXI.US,D,20091230,000000,18.866,18.866,18.3652,18.7085,21049.524567098,0
+SXI.US,D,20091231,000000,18.6468,18.7183,18.157,18.1669,24876.894172726,0
+SXI.US,D,20100104,000000,18.4843,18.9911,18.2601,18.9365,35061.367404142,0
+SXI.US,D,20100105,000000,18.8473,18.8473,18.1767,18.4753,98079.87506773,0
+SXI.US,D,20100106,000000,18.501,18.501,17.6234,17.8644,181727.46126956,0
+SXI.US,D,20100107,000000,17.788,18.2511,17.788,18.2244,29280.990705229,0
+SXI.US,D,20100108,000000,18.157,18.4306,18.0667,18.3929,37320.886710309,0
+SXI.US,D,20100111,000000,18.4683,18.9821,18.1292,18.8195,18424.005480413,0
+SXI.US,D,20100112,000000,18.5734,19.0248,18.5734,18.9732,73963.211844067,0
+SXI.US,D,20100113,000000,19.0535,19.5504,18.8473,19.4681,71936.601489138,0
+SXI.US,D,20100114,000000,19.3868,19.7846,19.1626,19.5414,68926.933872488,0
+SXI.US,D,20100115,000000,19.5991,19.608,18.9008,19.1626,90871.796745645,0
+SXI.US,D,20100119,000000,19.2608,20.7148,19.0059,20.572,77287.457784468,0
+SXI.US,D,20100120,000000,20.5551,21.0233,19.7042,20.0662,84919.006926985,0
+SXI.US,D,20100121,000000,20.0415,20.3281,18.9981,19.5604,100130.68375526,0
+SXI.US,D,20100122,000000,19.5991,19.721,18.9981,19.0892,51989.109319024,0
+SXI.US,D,20100125,000000,19.2261,20.0038,19.1249,19.7389,37781.663293495,0
+SXI.US,D,20100126,000000,19.608,20.0662,19.5414,19.6705,65568.40696091,0
+SXI.US,D,20100127,000000,19.5038,20.2963,19.486,20.221,46167.393801927,0
+SXI.US,D,20100128,000000,20.4837,21.0798,19.235,19.5414,77486.085764527,0
+SXI.US,D,20100129,000000,19.6525,20.9261,19.6525,20.6256,72051.543568969,0
+SXI.US,D,20100201,000000,21.1948,22.5874,21.177,22.5268,120499.63021809,0
+SXI.US,D,20100202,000000,22.6042,22.6319,21.168,21.3347,79692.167086212,0
+SXI.US,D,20100203,000000,21.2891,22.1817,20.8755,21.4904,38936.125411104,0
+SXI.US,D,20100204,000000,21.3625,21.901,20.7803,21.0699,74731.508903996,0
+SXI.US,D,20100205,000000,20.4362,21.2147,20.0038,21.1948,60819.484188911,0
+SXI.US,D,20100208,000000,21.2891,21.6878,19.858,19.8837,82253.157285974,0
+SXI.US,D,20100209,000000,20.1833,20.9866,18.7352,20.6355,111691.43715308,0
+SXI.US,D,20100210,000000,20.4738,20.8755,20.1029,20.5016,33466.29398051,0
+SXI.US,D,20100211,000000,20.4837,21.2891,20.1206,21.2692,33335.219678948,0
+SXI.US,D,20100212,000000,21.0798,21.413,20.6355,21.3535,37877.448360021,0
+SXI.US,D,20100216,000000,21.2891,21.6332,20.9687,21.537,38029.696202605,0
+SXI.US,D,20100217,000000,21.6878,21.7929,21.168,21.4815,51221.820522953,0
+SXI.US,D,20100218,000000,21.5281,21.892,21.0699,21.5093,49518.862866497,0
+SXI.US,D,20100219,000000,21.5003,22.0448,21.1423,22.0448,44649.956695377,0
+SXI.US,D,20100222,000000,22.0448,22.3206,21.5003,22.1361,79026.712939817,0
+SXI.US,D,20100223,000000,22.1628,22.9702,21.9387,22.6132,53646.695101862,0
+SXI.US,D,20100224,000000,22.6319,23.0584,22.2918,22.9226,75983.772615848,0
+SXI.US,D,20100225,000000,22.6598,22.7708,22.0914,22.6598,48616.466713432,0
+SXI.US,D,20100226,000000,22.7332,22.752,22.1361,22.5179,42758.453697441,0
+SXI.US,D,20100301,000000,22.743,23.1497,22.3563,22.8888,70355.643759521,0
+SXI.US,D,20100302,000000,22.8611,23.0505,21.8465,22.7986,61426.459031532,0
+SXI.US,D,20100303,000000,22.9067,23.2955,22.5695,23.1051,54635.80194673,0
+SXI.US,D,20100304,000000,23.231,23.2866,22.7252,23.1933,28433.040800506,0
+SXI.US,D,20100305,000000,23.2677,23.8817,22.987,23.8281,82817.785046551,0
+SXI.US,D,20100308,000000,23.8738,24.4073,23.6119,24.3419,64325.217623782,0
+SXI.US,D,20100309,000000,24.2268,25.2195,24.2268,25.046,85370.709135447,0
+SXI.US,D,20100310,000000,24.8794,25.1214,24.09,24.2545,75921.260256641,0
+SXI.US,D,20100311,000000,24.1841,24.5422,23.8004,24.4807,47637.442507146,0
+SXI.US,D,20100312,000000,24.6592,24.6592,23.8191,24.0343,37176.70497859,0
+SXI.US,D,20100315,000000,24.1077,24.1454,23.6119,23.9689,49740.680915296,0
+SXI.US,D,20100316,000000,23.9689,24.0998,23.4095,24.0443,24765.985148326,0
+SXI.US,D,20100317,000000,23.9789,24.4887,23.9789,24.2456,34847.615466209,0
+SXI.US,D,20100318,000000,24.1077,25.0757,24.0621,24.6305,48051.838952854,0
+SXI.US,D,20100319,000000,24.5838,24.8794,24.3597,24.6393,79904.910760286,0
+SXI.US,D,20100322,000000,24.4727,25.2662,24.4073,25.2018,28318.098720673,0
+SXI.US,D,20100323,000000,25.2929,25.8177,24.5938,25.7273,54080.248560876,0
+SXI.US,D,20100324,000000,25.6619,25.8464,25.1392,25.2385,62371.202266641,0
+SXI.US,D,20100325,000000,25.3207,25.6719,24.6672,24.7435,63289.730641437,0
+SXI.US,D,20100326,000000,24.7336,24.7783,23.4751,23.7647,70717.610484605,0
+SXI.US,D,20100329,000000,23.8371,24.3974,23.6486,23.8101,39619.728306946,0
+SXI.US,D,20100330,000000,23.9202,24.6116,23.6913,24.1742,26738.149254916,0
+SXI.US,D,20100331,000000,23.9888,24.2456,23.2499,23.3034,89517.698384117,0
+SXI.US,D,20100401,000000,23.4184,24.1742,23.0684,23.5592,38893.77832906,0
+SXI.US,D,20100405,000000,23.6059,24.3884,23.2022,24.3796,50467.63915704,0
+SXI.US,D,20100406,000000,24.0443,25.2662,23.9609,24.8893,29138.825501228,0
+SXI.US,D,20100407,000000,24.7871,25.0857,24.444,25.0113,39297.08387233,0
+SXI.US,D,20100408,000000,24.8159,24.8159,24.1454,24.4251,35696.573634792,0
+SXI.US,D,20100409,000000,24.5422,24.5422,23.4184,23.6306,45933.476586831,0
+SXI.US,D,20100412,000000,23.71,24.1167,23.5682,23.954,48762.664972867,0
+SXI.US,D,20100413,000000,23.954,24.1554,23.4661,23.9888,36973.035679239,0
+SXI.US,D,20100414,000000,24.0998,25.4577,24.0998,25.3207,63217.135643649,0
+SXI.US,D,20100415,000000,25.4289,26.2094,25.3306,26.142,54785.02499774,0
+SXI.US,D,20100416,000000,26.1618,26.6419,24.9151,25.056,109021.55445663,0
+SXI.US,D,20100419,000000,24.9856,26.0239,24.9856,26.0051,60212.509346291,0
+SXI.US,D,20100420,000000,26.0051,26.3611,25.4764,26.3523,44127.676016841,0
+SXI.US,D,20100421,000000,26.3146,26.8938,25.8732,26.8938,63616.408131486,0
+SXI.US,D,20100422,000000,26.8283,27.3549,26.3681,27.2994,84654.841796144,0
+SXI.US,D,20100423,000000,27.1923,27.6059,27.1397,27.4273,54929.20672946,0
+SXI.US,D,20100426,000000,27.464,27.8985,27.1308,27.5721,53996.562660649,0
+SXI.US,D,20100427,000000,27.5453,27.9709,27.3638,27.5017,79281.803695935,0
+SXI.US,D,20100428,000000,27.6614,27.6614,27.0386,27.2091,68160.653340276,0
+SXI.US,D,20100429,000000,26.7123,27.4195,24.1841,25.5727,124087.03302547,0
+SXI.US,D,20100430,000000,25.5191,25.6252,21.2147,21.5847,156997.77362013,0
+SXI.US,D,20100503,000000,21.9099,23.4571,21.4815,23.4571,131638.92932319,0
+SXI.US,D,20100504,000000,22.9315,23.4095,21.9764,22.7609,132546.36679555,0
+SXI.US,D,20100505,000000,22.9315,23.0684,22.3206,22.7986,88970.211109128,0
+SXI.US,D,20100506,000000,22.5605,23.1328,19.1814,21.8008,74403.823150089,0
+SXI.US,D,20100507,000000,21.8008,22.0091,19.9401,20.1833,123721.03324495,0
+SXI.US,D,20100510,000000,21.3882,22.4464,21.3882,22.3642,78824.051904323,0
+SXI.US,D,20100511,000000,22.0388,23.7001,21.4468,23.0783,97650.354664148,0
+SXI.US,D,20100512,000000,23.4095,24.7147,23.1497,24.4628,93130.307787954,0
+SXI.US,D,20100513,000000,24.2715,25.3496,24.1167,25.1731,117763.202107,0
+SXI.US,D,20100514,000000,24.9766,25.1392,24.0245,24.9489,87767.352326327,0
+SXI.US,D,20100517,000000,25.1304,25.5727,24.2358,25.3942,116179.21958581,0
+SXI.US,D,20100518,000000,25.3763,26.142,24.0621,24.2972,82169.471385745,0
+SXI.US,D,20100519,000000,24.2456,24.686,23.0684,23.8371,74358.451276472,0
+SXI.US,D,20100520,000000,23.0148,23.7844,22.5001,22.6875,96009.909366899,0
+SXI.US,D,20100521,000000,22.2819,23.3837,22.1529,23.3223,103503.32636084,0
+SXI.US,D,20100524,000000,23.2211,23.4482,22.3275,22.3563,64007.614508458,0
+SXI.US,D,20100525,000000,21.5003,22.8521,21.4219,22.7073,85837.535301782,0
+SXI.US,D,20100526,000000,22.8978,23.6406,22.3642,22.4277,60819.484188911,0
+SXI.US,D,20100527,000000,23.0882,24.1365,23.0584,24.0533,89617.516506076,0
+SXI.US,D,20100528,000000,23.9789,24.2625,23.5216,23.5216,102997.17790405,0
+SXI.US,D,20100601,000000,23.2776,23.8281,22.6042,22.6696,96621.925528811,0
+SXI.US,D,20100602,000000,23.1239,24.1941,22.8254,23.9888,89384.607554838,0
+SXI.US,D,20100603,000000,24.1554,24.8348,23.8915,24.5838,66868.059074097,0
+SXI.US,D,20100604,000000,23.8738,24.1941,23.2122,23.3223,166374.62750115,0
+SXI.US,D,20100607,000000,23.4095,23.6486,22.1628,22.265,72252.188076746,0
+SXI.US,D,20100608,000000,22.4187,23.0247,21.3258,21.4389,156815.27786179,0
+SXI.US,D,20100609,000000,21.6878,22.5952,21.4656,21.8742,128260.23713446,0
+SXI.US,D,20100610,000000,22.4634,23.9689,21.8008,23.7647,143550.55854366,0
+SXI.US,D,20100611,000000,23.3927,24.9062,23.3659,24.8705,90669.135710151,0
+SXI.US,D,20100614,000000,25.3119,26.6934,24.9856,26.386,189432.61367373,0
+SXI.US,D,20100615,000000,26.4961,26.8848,26.142,26.6517,150104.27362179,0
+SXI.US,D,20100616,000000,26.3523,26.8194,25.9882,26.0339,144783.6652422,0
+SXI.US,D,20100617,000000,26.142,26.5228,25.6252,26.0239,61629.120067025,0
+SXI.US,D,20100618,000000,26.2273,26.4762,25.5995,26.0894,217022.74588879,0
+SXI.US,D,20100621,000000,26.5695,27.111,25.8365,26.0239,116479.68221555,0
+SXI.US,D,20100622,000000,26.2967,26.6934,25.5448,25.652,154100.02329174,0
+SXI.US,D,20100623,000000,25.536,25.652,25.0292,25.0937,80317.29067828,0
+SXI.US,D,20100624,000000,24.8705,25.3396,24.4073,24.4985,119641.59767478,0
+SXI.US,D,20100625,000000,24.6036,25.2195,23.6306,24.1077,241507.4254207,0
+SXI.US,D,20100628,000000,24.1554,24.9944,23.8817,24.1554,177472.58778807,0
+SXI.US,D,20100629,000000,23.6119,23.7001,22.6975,23.4284,152338.58633151,0
+SXI.US,D,20100630,000000,23.4998,23.7527,22.7837,22.9186,95113.562796983,0
+SXI.US,D,20100701,000000,22.9067,24.316,22.5952,24.1554,147351.71328898,0
+SXI.US,D,20100702,000000,24.4727,24.7049,23.2955,23.4751,78621.390868831,0
+SXI.US,D,20100706,000000,24.1454,24.5491,22.6499,22.9067,193935.52006432,0
+SXI.US,D,20100707,000000,23.1051,24.0176,22.6875,23.954,96346.66949553,0
+SXI.US,D,20100708,000000,24.2545,24.9309,24.2358,24.8982,84433.023747345,0
+SXI.US,D,20100709,000000,24.8447,25.403,24.5838,25.1561,92278.324827797,0
+SXI.US,D,20100712,000000,25.056,25.3207,24.2545,24.6036,81672.397303665,0
+SXI.US,D,20100713,000000,25.1124,26.5605,24.7237,26.2422,109193.96757637,0
+SXI.US,D,20100714,000000,26.0051,26.5039,25.6798,26.0517,83889.56952779,0
+SXI.US,D,20100715,000000,26.1053,26.2094,24.8893,25.421,83566.925093174,0
+SXI.US,D,20100716,000000,25.056,25.0659,23.2866,23.5038,124401.61134921,0
+SXI.US,D,20100719,000000,23.4095,23.5592,22.9226,23.3837,87703.831703262,0
+SXI.US,D,20100720,000000,22.8799,24.4163,22.7708,24.3507,108455.9184322,0
+SXI.US,D,20100721,000000,24.6036,24.8447,23.6306,23.6913,88443.897375161,0
+SXI.US,D,20100722,000000,24.2268,24.8615,24.08,24.6036,106308.3164143,0
+SXI.US,D,20100723,000000,24.4163,26.1241,24.2813,26.0339,85722.59322195,0
+SXI.US,D,20100726,000000,26.0517,26.2877,25.536,26.2322,108852.16612845,0
+SXI.US,D,20100727,000000,26.4405,26.4405,25.5191,25.6094,100261.75805682,0
+SXI.US,D,20100728,000000,25.5023,26.2273,25.4666,25.9188,87364.046783057,0
+SXI.US,D,20100729,000000,26.1241,27.1209,26.0963,26.9939,156254.68315665,0
+SXI.US,D,20100730,000000,26.4961,27.4095,26.252,27.1496,131003.72309254,0
+SXI.US,D,20100802,000000,27.2815,27.5721,26.6339,27.0822,125726.47005885,0
+SXI.US,D,20100803,000000,26.9315,27.3728,26.2779,26.5893,59676.112973742,0
+SXI.US,D,20100804,000000,26.7301,27.4452,26.4227,26.7301,122575.64550207,0
+SXI.US,D,20100805,000000,26.3523,27.0723,26.2094,26.3324,67913.628695024,0
+SXI.US,D,20100806,000000,25.4924,26.3234,25.2662,25.902,55651.123651912,0
+SXI.US,D,20100809,000000,26.2967,26.739,25.8732,26.6696,109993.52081592,0
+SXI.US,D,20100810,000000,26.3146,26.3146,24.8794,25.1214,84752.643390386,0
+SXI.US,D,20100811,000000,24.2358,24.6116,23.4571,23.5772,88620.343550342,0
+SXI.US,D,20100812,000000,23.0059,24.4251,23.0059,23.8915,189309.60548302,0
+SXI.US,D,20100813,000000,23.71,23.7924,22.8174,22.8978,78161.622549503,0
+SXI.US,D,20100816,000000,22.7073,23.954,22.7073,23.5128,81521.157724939,0
+SXI.US,D,20100817,000000,23.5959,24.2109,23.5128,23.5495,45940.534433839,0
+SXI.US,D,20100818,000000,23.4849,23.954,23.2122,23.4284,40426.339393485,0
+SXI.US,D,20100819,000000,23.348,23.4284,22.3106,22.3275,64887.828856643,0
+SXI.US,D,20100820,000000,22.2561,22.3364,21.3803,22.1896,116220.558404,0
+SXI.US,D,20100823,000000,22.392,22.6409,21.3258,21.3347,81663.322928942,0
+SXI.US,D,20100824,000000,21.0609,21.9993,21.0233,21.8465,92299.498368819,0
+SXI.US,D,20100825,000000,21.6699,22.382,21.3535,22.0736,61136.079040378,0
+SXI.US,D,20100826,000000,23.0337,23.9609,22.4901,22.9612,99998.601189836,0
+SXI.US,D,20100827,000000,23.2776,23.5495,22.1361,23.4284,87970.01336182,0
+SXI.US,D,20100830,000000,23.1328,23.2677,21.2237,21.2434,80706.480527535,0
+SXI.US,D,20100831,000000,21.2614,21.6253,20.7912,21.2811,76587.722666894,0
+SXI.US,D,20100901,000000,21.6798,23.1418,21.3625,23.1418,82560.677762717,0
+SXI.US,D,20100902,000000,23.0337,23.0337,22.3017,22.4733,90917.168619262,0
+SXI.US,D,20100903,000000,22.8254,23.1586,22.2263,22.8174,67971.09973494,0
+SXI.US,D,20100907,000000,22.7887,22.7887,20.7247,20.8567,111647.07354331,0
+SXI.US,D,20100908,000000,21.0233,21.3803,20.935,21.3258,129781.70729645,0
+SXI.US,D,20100909,000000,21.8098,21.8098,20.9786,21.4904,52251.257922149,0
+SXI.US,D,20100910,000000,21.5559,21.892,21.2692,21.2891,65961.629865599,0
+SXI.US,D,20100913,000000,21.6411,22.3463,21.537,21.9566,60197.385388419,0
+SXI.US,D,20100914,000000,21.9199,21.9764,20.8567,20.9866,66766.224424422,0
+SXI.US,D,20100915,000000,20.9171,21.3446,20.7525,20.9687,84193.0569491,0
+SXI.US,D,20100916,000000,20.9092,21.3962,20.572,20.6256,73189.873464848,0
+SXI.US,D,20100917,000000,20.8924,20.9439,20.1376,20.7337,88016.393499296,0
+SXI.US,D,20100920,000000,20.8567,21.4389,20.5016,21.3347,99520.68412106,0
+SXI.US,D,20100921,000000,21.3625,22.5268,21.2514,22.3463,118502.25951505,0
+SXI.US,D,20100922,000000,22.2362,22.4634,21.413,21.5847,72113.047664319,0
+SXI.US,D,20100923,000000,21.3446,21.5946,20.7247,20.7803,76982.962099298,0
+SXI.US,D,20100924,000000,21.2047,21.7929,21.0412,21.7929,47423.690569213,0
+SXI.US,D,20100927,000000,21.7155,22.0736,21.1333,21.7761,50852.795950862,0
+SXI.US,D,20100928,000000,21.9199,22.1014,21.1591,22.0388,73598.220327408,0
+SXI.US,D,20100929,000000,21.9664,22.265,21.3535,22.1361,54860.644787103,0
+SXI.US,D,20100930,000000,22.3563,22.4634,21.4736,21.8742,65027.977532929,0
+SXI.US,D,20101001,000000,22.1529,22.1529,21.3535,21.8187,55823.536771659,0
+SXI.US,D,20101004,000000,21.6332,21.7592,21.1513,21.546,60917.285783154,0
+SXI.US,D,20101005,000000,21.8643,23.1844,21.6233,22.9781,107078.63000193,0
+SXI.US,D,20101006,000000,22.9781,23.2399,22.2462,22.7887,40657.231817007,0
+SXI.US,D,20101007,000000,23.0059,23.0059,21.9913,22.382,33378.575024848,0
+SXI.US,D,20101008,000000,22.3275,22.9156,22.1896,22.6786,29834.527563367,0
+SXI.US,D,20101011,000000,22.6786,23.0505,22.3563,22.4822,57216.957423656,0
+SXI.US,D,20101012,000000,22.4901,22.8075,22.1718,22.6409,43789.907624353,0
+SXI.US,D,20101013,000000,22.8799,23.5592,22.6409,23.2776,35935.532169178,0
+SXI.US,D,20101014,000000,23.3034,23.3223,22.7173,23.2022,34663.103180163,0
+SXI.US,D,20101015,000000,23.4948,23.8191,22.8978,23.5495,55398.04942351,0
+SXI.US,D,20101018,000000,23.6733,23.8101,23.3381,23.71,46340.815185533,0
+SXI.US,D,20101019,000000,23.5038,23.954,23.0148,23.2866,84574.180687489,0
+SXI.US,D,20101020,000000,23.5216,23.9442,23.2677,23.7647,35394.094477339,0
+SXI.US,D,20101021,000000,23.8738,24.3696,23.4849,23.9105,55078.429780469,0
+SXI.US,D,20101022,000000,23.8915,24.1267,23.5862,24.1167,22282.631265645,0
+SXI.US,D,20101025,000000,24.1644,24.7524,24.0176,24.4351,52761.439434386,0
+SXI.US,D,20101026,000000,24.2198,24.806,24.2198,24.4251,53608.381075251,0
+SXI.US,D,20101027,000000,24.316,24.5938,23.8648,24.4351,61225.814523756,0
+SXI.US,D,20101028,000000,24.6036,25.421,24.08,24.5342,70656.106389257,0
+SXI.US,D,20101029,000000,24.4817,25.1055,24.2813,24.3517,54407.934314784,0
+SXI.US,D,20101101,000000,24.4727,25.4387,24.4628,25.0213,77534.482429719,0
+SXI.US,D,20101102,000000,25.3207,25.7542,25.1561,25.5448,47028.451136808,0
+SXI.US,D,20101103,000000,25.5538,26.1896,25.4924,25.8563,45667.294928273,0
+SXI.US,D,20101104,000000,26.4305,26.4305,25.9456,26.3681,58634.576408249,0
+SXI.US,D,20101105,000000,26.5318,27.0822,26.4672,26.9136,40119.827180599,0
+SXI.US,D,20101108,000000,26.8461,26.9404,26.624,26.7747,48849.375664671,0
+SXI.US,D,20101109,000000,26.866,26.866,26.2709,26.4137,57480.11429064,0
+SXI.US,D,20101110,000000,26.5318,27.0128,26.2967,26.9592,30206.576927034,0
+SXI.US,D,20101111,000000,26.4961,26.749,25.7909,25.9972,66660.356719313,0
+SXI.US,D,20101112,000000,25.781,25.892,25.3306,25.781,51445.655099468,0
+SXI.US,D,20101115,000000,26.0438,26.1618,25.771,25.8643,22217.094114864,0
+SXI.US,D,20101116,000000,25.771,25.771,25.0659,25.413,57777.552128801,0
+SXI.US,D,20101117,000000,25.4289,25.6252,25.1731,25.3584,24142.878083976,0
+SXI.US,D,20101118,000000,25.7631,26.4961,25.5995,25.9882,26855.107862463,0
+SXI.US,D,20101119,000000,25.3673,25.9377,25.1025,25.7185,33573.169949477,0
+SXI.US,D,20101122,000000,25.8177,26.4762,25.7909,26.2422,32215.038532516,0
+SXI.US,D,20101123,000000,25.902,26.142,25.6619,26.0963,29272.924594365,0
+SXI.US,D,20101124,000000,26.386,27.0921,26.1995,27.0306,32788.740667818,0
+SXI.US,D,20101126,000000,26.8938,26.984,26.4484,26.7212,10111.878233627,0
+SXI.US,D,20101129,000000,26.5039,27.3461,25.9377,27.2468,59251.633889451,0
+SXI.US,D,20101130,000000,26.9701,27.2766,26.5725,27.0405,76298.350939598,0
+SXI.US,D,20101201,000000,27.3549,27.3728,27.0921,27.2994,35369.896144743,0
+SXI.US,D,20101202,000000,26.6517,27.6981,26.6517,27.588,22831.126804491,0
+SXI.US,D,20101203,000000,27.229,27.6237,27.1209,27.4719,41604.999843691,0
+SXI.US,D,20101206,000000,27.2657,27.4819,26.6776,27.2737,38243.448140538,0
+SXI.US,D,20101207,000000,27.5017,27.597,27.3549,27.4452,35204.540872002,0
+SXI.US,D,20101208,000000,27.5186,27.5186,26.7668,26.8561,56149.205997851,0
+SXI.US,D,20101209,000000,27.1209,27.3361,26.6339,27.0306,60421.219964933,0
+SXI.US,D,20101210,000000,26.8005,27.6426,26.8005,27.5721,34608.656931821,0
+SXI.US,D,20101213,000000,27.7438,27.7805,27.2468,27.3549,43483.395411468,0
+SXI.US,D,20101214,000000,27.5186,27.716,27.3638,27.6237,25568.563179434,0
+SXI.US,D,20101215,000000,27.6614,27.8886,27.3094,27.3728,53469.240662823,0
+SXI.US,D,20101216,000000,27.4195,27.9173,27.4195,27.8359,35310.40857711,0
+SXI.US,D,20101217,000000,27.6981,27.7071,27.0128,27.4452,71039.246655363,0
+SXI.US,D,20101220,000000,27.4452,27.8539,27.4452,27.5374,35487.863016149,0
+SXI.US,D,20101221,000000,27.578,28.0334,27.4362,27.8886,37935.927663795,0
+SXI.US,D,20101222,000000,28.0164,29.1649,28.0164,28.8386,59481.518049115,0
+SXI.US,D,20101223,000000,28.9537,28.9537,28.5412,28.6027,14677.296983439,0
+SXI.US,D,20101227,000000,28.6928,29.1462,28.5312,29.0738,15846.88305892,0
+SXI.US,D,20101228,000000,29.0271,29.4248,28.8486,29.1909,31191.65071647,0
+SXI.US,D,20101229,000000,29.2066,29.3961,28.3457,28.3457,44468.469200905,0
+SXI.US,D,20101230,000000,28.3011,28.3011,27.7575,27.7575,13964.454435709,0
+SXI.US,D,20101231,000000,27.7448,28.1166,27.0168,27.0435,48672.92948949,0
+SXI.US,D,20110103,000000,27.5276,29.0093,27.3549,28.8288,28821.222385903,0
+SXI.US,D,20110104,000000,28.8089,28.8089,26.9503,27.8886,34225.516665715,0
+SXI.US,D,20110105,000000,27.9083,28.2575,27.4452,27.8796,74457.261134573,0
+SXI.US,D,20110106,000000,27.7992,27.9263,27.4195,27.8072,39961.529754867,0
+SXI.US,D,20110107,000000,28.0521,28.0521,26.6776,27.464,52683.803117306,0
+SXI.US,D,20110110,000000,27.3549,27.5106,26.9681,27.1744,27231.190281562,0
+SXI.US,D,20110111,000000,27.4095,27.9083,27.3094,27.4273,25316.49721489,0
+SXI.US,D,20110112,000000,27.7805,28.1048,27.1308,27.3271,36809.696934215,0
+SXI.US,D,20110113,000000,27.3728,27.4542,26.7569,26.9315,22415.722094924,0
+SXI.US,D,20110114,000000,26.9315,27.2994,26.739,27.0822,32944.013301977,0
+SXI.US,D,20110118,000000,27.8796,27.8796,26.2967,26.8749,71460.700948079,0
+SXI.US,D,20110119,000000,26.9136,26.9136,26.1806,26.2094,108298.62927032,0
+SXI.US,D,20110120,000000,26.2422,26.8461,26.0517,26.2709,70840.618675302,0
+SXI.US,D,20110121,000000,26.624,27.0822,26.2967,26.4137,26794.612030973,0
+SXI.US,D,20110124,000000,26.8382,26.8382,26.133,26.2273,23438.101647112,0
+SXI.US,D,20110125,000000,26.2273,26.6696,26.2273,26.616,26280.397463305,0
+SXI.US,D,20110126,000000,26.6339,27.3192,26.6339,27.2567,32341.071514787,0
+SXI.US,D,20110127,000000,27.4195,28.0611,27.0029,27.578,78018.449081643,0
+SXI.US,D,20110128,000000,28.4935,30.247,28.4935,29.9793,83569.949884749,0
+SXI.US,D,20110131,000000,29.6996,30.6338,29.643,30.1538,70317.32973291,0
+SXI.US,D,20110201,000000,30.494,31.2002,30.0943,31.0454,40523.13272387,0
+SXI.US,D,20110202,000000,30.8441,31.1645,29.5597,29.887,41864.123655241,0
+SXI.US,D,20110203,000000,29.7631,29.7988,28.9359,29.5696,33934.128410702,0
+SXI.US,D,20110204,000000,29.5974,29.6807,29.1819,29.3811,40845.777158485,0
+SXI.US,D,20110207,000000,29.2652,30.4028,29.0738,30.2669,29349.552647586,0
+SXI.US,D,20110208,000000,29.9416,30.0665,29.6143,30.0665,33007.533925041,0
+SXI.US,D,20110209,000000,29.8602,30.2223,29.8453,30.0854,28524.792811599,0
+SXI.US,D,20110210,000000,29.8255,30.3561,29.8255,30.1856,40796.372229435,0
+SXI.US,D,20110211,000000,30.1399,30.5683,29.9951,30.375,26441.719680612,0
+SXI.US,D,20110214,000000,30.3115,30.4295,29.8523,29.9128,22687.95333663,0
+SXI.US,D,20110215,000000,29.6807,29.8453,29.0093,29.3277,65827.530772461,0
+SXI.US,D,20110216,000000,29.3564,29.4525,28.9359,28.9994,25635.108594073,0
+SXI.US,D,20110218,000000,30.0308,30.9343,29.8453,30.5923,34946.425324309,0
+SXI.US,D,20110222,000000,30.3304,30.7449,29.8523,30.0408,38609.447921055,0
+SXI.US,D,20110223,000000,30.0854,30.2927,29.6143,29.8453,82539.504221694,0
+SXI.US,D,20110224,000000,29.8453,29.9793,29.3901,29.8166,52293.605004192,0
+SXI.US,D,20110225,000000,30.0308,30.8441,29.5974,30.8441,39448.323451056,0
+SXI.US,D,20110228,000000,31.0177,31.3539,30.6725,30.9919,83157.569966755,0
+SXI.US,D,20110301,000000,31.4243,31.469,30.3849,30.6358,119960.20905396,0
+SXI.US,D,20110302,000000,30.3561,30.7548,29.8067,29.9416,49959.47417252,0
+SXI.US,D,20110303,000000,30.4295,33.4149,30.3849,33.2502,143522.32715563,0
+SXI.US,D,20110304,000000,33.168,33.168,31.7606,32.4558,78978.316274624,0
+SXI.US,D,20110307,000000,32.7623,32.801,31.1357,31.6961,53068.959911129,0
+SXI.US,D,20110308,000000,31.9758,33.1223,31.6673,32.8377,54117.55432363,0
+SXI.US,D,20110309,000000,32.791,32.9904,32.5619,32.5956,41661.462619748,0
+SXI.US,D,20110310,000000,31.8864,31.9857,31.1833,31.4779,68127.380632957,0
+SXI.US,D,20110311,000000,31.2963,31.3519,30.7449,31.1457,50900.184352195,0
+SXI.US,D,20110314,000000,30.7449,31.333,30.7449,31.1744,43065.974174184,0
+SXI.US,D,20110315,000000,30.1856,31.4323,30.1856,31.2061,39351.530120671,0
+SXI.US,D,20110316,000000,31.1357,31.333,30.626,30.6824,67030.389555263,0
+SXI.US,D,20110317,000000,31.1109,31.1178,30.7102,30.7558,25948.678653965,0
+SXI.US,D,20110318,000000,31.0167,32.1642,30.981,31.7348,91400.127007327,0
+SXI.US,D,20110321,000000,32.0382,33.1401,31.9133,33.1133,62383.301432939,0
+SXI.US,D,20110322,000000,32.7166,33.8473,32.6899,33.3891,61052.39314015,0
+SXI.US,D,20110323,000000,33.2502,33.2502,32.193,32.3467,119361.3003222,0
+SXI.US,D,20110324,000000,32.7166,32.9278,31.5949,32.5361,152948.5859657,0
+SXI.US,D,20110325,000000,32.791,33.1867,32.1364,32.4558,57002.197221864,0
+SXI.US,D,20110328,000000,32.4558,33.0242,32.2217,32.6333,89945.202259982,0
+SXI.US,D,20110329,000000,32.6799,33.764,32.6422,33.7482,48578.152686821,0
+SXI.US,D,20110330,000000,33.9297,34.6805,33.5864,33.9385,141946.41074531,0
+SXI.US,D,20110331,000000,33.882,34.502,33.7452,34.2608,33837.335080318,0
+SXI.US,D,20110401,000000,34.6358,35.0861,34.0853,34.2608,27031.554037644,0
+SXI.US,D,20110404,000000,34.2975,35.0434,33.9197,34.9878,44934.28710338,0
+SXI.US,D,20110405,000000,34.8679,35.3499,34.5147,34.6952,24480.646476464,0
+SXI.US,D,20110406,000000,34.8063,35.3677,34.7786,35.1228,27295.719168485,0
+SXI.US,D,20110407,000000,35.2933,35.3033,34.4166,34.5058,37588.076632725,0
+SXI.US,D,20110408,000000,34.843,34.843,33.5418,33.5577,27529.636383582,0
+SXI.US,D,20110411,000000,33.5775,33.893,33.0766,33.2978,19172.137263178,0
+SXI.US,D,20110412,000000,33.0916,33.4486,32.7761,32.9943,30440.494142129,0
+SXI.US,D,20110413,000000,33.2691,33.2691,32.3755,32.5014,35828.656200211,0
+SXI.US,D,20110414,000000,32.4469,33.0062,31.95,32.9538,23192.085265718,0
+SXI.US,D,20110415,000000,32.6373,33.2184,32.3417,33.0916,40304.339466647,0
+SXI.US,D,20110418,000000,32.3467,32.7543,32.3467,32.7067,40239.810579723,0
+SXI.US,D,20110419,000000,32.8287,32.8287,32.4925,32.6899,40351.72786798,0
+SXI.US,D,20110420,000000,33.1917,33.4297,32.6939,33.0012,42997.412231828,0
+SXI.US,D,20110421,000000,32.8138,33.163,32.1682,32.5828,74661.938697781,0
+SXI.US,D,20110425,000000,32.0997,32.5262,32.0997,32.2287,44122.63469755,0
+SXI.US,D,20110426,000000,32.186,33.3762,32.1493,33.1997,80954.513436645,0
+SXI.US,D,20110427,000000,33.1352,33.394,33.0916,33.2928,14474.635947945,0
+SXI.US,D,20110428,000000,33.2751,33.2751,32.4161,32.9051,41871.181502248,0
+SXI.US,D,20110429,000000,32.9021,33.0906,32.5619,33.0628,42694.933074376,0
+SXI.US,D,20110502,000000,33.0102,33.0549,32.1027,32.1027,61694.657217806,0
+SXI.US,D,20110503,000000,31.9867,31.9867,30.0398,30.7459,75967.640394117,0
+SXI.US,D,20110504,000000,30.7459,31.102,30.5217,30.9919,62013.26859699,0
+SXI.US,D,20110505,000000,30.7291,31.3916,30.1201,30.4395,45854.832005894,0
+SXI.US,D,20110506,000000,30.5753,31.2239,29.9951,30.2123,27021.471399062,0
+SXI.US,D,20110509,000000,30.0566,30.5129,29.9217,30.4196,27761.537070962,0
+SXI.US,D,20110510,000000,30.4295,31.1109,30.4295,30.982,51779.390436524,0
+SXI.US,D,20110511,000000,30.8262,30.982,30.619,30.7558,56990.098055566,0
+SXI.US,D,20110512,000000,30.5506,31.3252,30.3472,31.1843,28883.734745109,0
+SXI.US,D,20110513,000000,31.4094,31.4094,29.894,30.0021,31017.221069005,0
+SXI.US,D,20110516,000000,29.6867,30.0021,28.6978,28.7445,51565.638498591,0
+SXI.US,D,20110517,000000,28.5827,28.9964,28.0284,28.7445,78739.357740237,0
+SXI.US,D,20110518,000000,28.9417,29.6033,28.8446,29.6033,41966.966568775,0
+SXI.US,D,20110519,000000,29.8513,30.0655,29.4428,29.6311,30184.395122154,0
+SXI.US,D,20110520,000000,28.9964,29.8444,28.9964,29.8345,57777.552128801,0
+SXI.US,D,20110523,000000,29.1155,29.6123,29.1155,29.2266,25271.125341272,0
+SXI.US,D,20110524,000000,29.3357,29.3534,28.5193,28.9894,36092.821331054,0
+SXI.US,D,20110525,000000,28.797,29.5499,28.797,29.4585,22503.441050585,0
+SXI.US,D,20110526,000000,29.2266,29.8156,29.0875,29.771,15423.412238487,0
+SXI.US,D,20110527,000000,29.8662,30.13,29.7422,30.0943,24221.522664913,0
+SXI.US,D,20110531,000000,30.3998,30.3998,29.9079,30.0894,77296.53215919,0
+SXI.US,D,20110601,000000,29.9316,30.3849,29.4328,29.5866,62634.359133624,0
+SXI.US,D,20110602,000000,29.7134,29.8444,29.3881,29.7521,17725.278626698,0
+SXI.US,D,20110603,000000,29.4428,29.7333,29.1799,29.2623,58745.485432648,0
+SXI.US,D,20110606,000000,29.1799,29.4843,29.1799,29.271,37598.159271307,0
+SXI.US,D,20110607,000000,29.5122,29.7521,29.2623,29.271,55608.776569869,0
+SXI.US,D,20110608,000000,29.0518,29.3257,28.8733,29.1252,47552.748343059,0
+SXI.US,D,20110609,000000,29.1879,29.4328,28.8446,28.8913,41272.272770494,0
+SXI.US,D,20110610,000000,28.7891,28.7891,28.0839,28.2267,37309.79580787,0
+SXI.US,D,20110613,000000,28.4539,28.4717,27.5682,27.5682,43522.717701936,0
+SXI.US,D,20110614,000000,27.8309,28.0383,27.3311,27.7298,58752.543279654,0
+SXI.US,D,20110615,000000,27.5493,27.7021,27.1873,27.2131,33011.566980473,0
+SXI.US,D,20110616,000000,27.2498,27.4482,26.7747,27.1586,49011.706145836,0
+SXI.US,D,20110617,000000,27.3848,27.9748,26.9434,26.9771,63222.17696294,0
+SXI.US,D,20110620,000000,26.7837,27.6465,26.7837,27.5136,47721.128407374,0
+SXI.US,D,20110621,000000,27.7844,28.1802,27.3848,27.7765,58630.543352816,0
+SXI.US,D,20110622,000000,27.6098,27.9748,27.4958,27.6763,23560.101573951,0
+SXI.US,D,20110623,000000,27.2607,27.3311,26.4881,26.7231,68817.033111947,0
+SXI.US,D,20110624,000000,26.7837,26.8025,26.135,26.1439,133080.74664039,0
+SXI.US,D,20110627,000000,26.3443,27.0852,26.1539,27.0148,67376.224058617,0
+SXI.US,D,20110628,000000,27.0951,27.2418,26.9165,27.2032,58115.320521289,0
+SXI.US,D,20110629,000000,27.3034,27.3848,27.1149,27.1694,41281.347145216,0
+SXI.US,D,20110630,000000,27.3262,27.8638,27.3262,27.7805,39638.885320251,0
+SXI.US,D,20110701,000000,27.7288,28.0482,27.3212,27.7478,98502.337624305,0
+SXI.US,D,20110705,000000,27.8578,28.0839,27.6754,27.9033,44433.179965869,0
+SXI.US,D,20110706,000000,27.7575,28.9012,27.6554,28.8556,55404.099006659,0
+SXI.US,D,20110707,000000,29.0728,29.6252,28.8466,29.3187,28955.32147904,0
+SXI.US,D,20110708,000000,28.8278,29.5349,28.4032,29.4873,48967.342536076,0
+SXI.US,D,20110711,000000,29.0708,29.5964,29.0708,29.4428,44371.675870519,0
+SXI.US,D,20110712,000000,29.3644,30.243,29.3107,29.8543,72845.047225352,0
+SXI.US,D,20110713,000000,30.0021,30.6358,29.8513,30.4295,84041.817370374,0
+SXI.US,D,20110714,000000,30.4395,30.8729,30.2927,30.3849,57201.833465783,0
+SXI.US,D,20110715,000000,30.3888,30.7875,30.3888,30.742,44853.625994727,0
+SXI.US,D,20110718,000000,30.6627,31.0733,30.3016,30.4652,116679.31845946,0
+SXI.US,D,20110719,000000,30.7151,30.8798,30.3254,30.8501,34342.475273263,0
+SXI.US,D,20110720,000000,30.7915,30.9542,30.619,30.8917,14935.412531131,0
+SXI.US,D,20110721,000000,30.9453,31.5701,30.9353,31.2795,50251.87069139,0
+SXI.US,D,20110722,000000,31.3509,31.4779,29.6252,31.2498,32652.625046964,0
+SXI.US,D,20110725,000000,30.8828,31.4094,30.8828,31.1664,47853.210972794,0
+SXI.US,D,20110726,000000,31.1734,31.1734,30.252,30.6417,39407.992896729,0
+SXI.US,D,20110727,000000,30.4652,30.5129,29.7611,30.011,50532.168043962,0
+SXI.US,D,20110728,000000,29.9267,30.252,29.0995,29.1996,61965.880195655,0
+SXI.US,D,20110729,000000,28.909,29.525,28.6076,29.1639,59259.700000317,0
+SXI.US,D,20110801,000000,29.6163,29.6163,28.7742,29.2383,51999.191957605,0
+SXI.US,D,20110802,000000,29.0995,29.3901,28.6007,28.6106,67590.984260408,0
+SXI.US,D,20110803,000000,28.7365,29.6073,28.2188,29.4358,84696.180614329,0
+SXI.US,D,20110804,000000,29.0451,29.1819,27.9033,27.9033,68650.669575349,0
+SXI.US,D,20110805,000000,28.32,28.32,26.5029,27.592,91292.242774504,0
+SXI.US,D,20110808,000000,26.7569,27.4759,24.7634,24.8814,154861.26250465,0
+SXI.US,D,20110809,000000,25.7512,27.221,23.8351,27.1407,86508.030767468,0
+SXI.US,D,20110810,000000,26.0775,26.2312,24.2902,24.4817,83060.77663637,0
+SXI.US,D,20110811,000000,24.7634,26.4395,24.5948,26.14,73527.641857336,0
+SXI.US,D,20110812,000000,26.1777,26.1777,25.1591,25.8236,34457.417353095,0
+SXI.US,D,20110815,000000,25.8057,26.4217,25.6956,26.385,19902.120296496,0
+SXI.US,D,20110816,000000,25.9069,26.3413,25.287,25.8335,44775.989677648,0
+SXI.US,D,20110817,000000,25.9505,26.1211,24.9429,25.4714,32192.856727636,0
+SXI.US,D,20110818,000000,24.5679,25.1432,22.8839,23.5275,107294.39846759,0
+SXI.US,D,20110819,000000,23.5186,24.6979,23.344,23.4056,52379.307432138,0
+SXI.US,D,20110822,000000,23.9342,23.9342,22.8373,22.9553,74570.186686688,0
+SXI.US,D,20110823,000000,23.0198,24.5948,22.7927,24.5858,71159.230054485,0
+SXI.US,D,20110824,000000,24.6036,25.6401,24.5362,25.5241,48897.772329863,0
+SXI.US,D,20110825,000000,25.6501,25.8901,23.9262,24.1444,81216.662039771,0
+SXI.US,D,20110826,000000,24.071,25.7512,24.071,25.4259,49917.127090476,0
+SXI.US,D,20110829,000000,25.7592,26.6776,25.541,26.5793,46135.129358466,0
+SXI.US,D,20110830,000000,26.3224,27.1933,25.8623,26.9949,27905.718802681,0
+SXI.US,D,20110831,000000,27.1357,27.1626,25.9872,26.4157,99752.584808441,0
+SXI.US,D,20110901,000000,26.4296,27.221,25.2325,25.6302,80520.95997763,0
+SXI.US,D,20110902,000000,24.8922,25.2632,24.088,24.6136,46534.401846302,0
+SXI.US,D,20110906,000000,23.708,24.4897,23.3352,24.0236,52383.34048757,0
+SXI.US,D,20110907,000000,25.1244,27.6465,25.1244,27.5583,205645.49651315,0
+SXI.US,D,20110908,000000,27.5583,30.5079,27.5583,29.5349,154557.77508334,0
+SXI.US,D,20110909,000000,29.1649,29.89,28.32,28.8556,123993.26448666,0
+SXI.US,D,20110912,000000,28.5015,30.0437,28.5015,29.9822,68558.917564255,0
+SXI.US,D,20110913,000000,30.1716,31.2686,29.7561,31.1734,97556.586125338,0
+SXI.US,D,20110914,000000,31.1992,32.1206,30.6597,31.6395,88941.979721099,0
+SXI.US,D,20110915,000000,31.833,33.0559,31.468,32.8694,56946.742709665,0
+SXI.US,D,20110916,000000,33.1273,33.2948,32.6849,32.9586,95161.959462175,0
+SXI.US,D,20110919,000000,32.3249,32.6759,31.823,32.4062,34069.235767698,0
+SXI.US,D,20110920,000000,32.0224,32.8784,30.5079,30.615,83272.512046587,0
+SXI.US,D,20110921,000000,30.5079,30.8878,28.5907,28.6551,61798.508395198,0
+SXI.US,D,20110922,000000,27.6654,28.6998,27.2111,27.9837,96160.140681767,0
+SXI.US,D,20110923,000000,28.0938,28.7455,27.5404,28.2267,77152.350427471,0
+SXI.US,D,20110926,000000,28.6106,28.6374,27.6654,28.557,87753.236632313,0
+SXI.US,D,20110927,000000,29.284,29.5349,28.1742,28.565,133777.45696638,0
+SXI.US,D,20110928,000000,28.557,28.8179,27.1933,27.4025,90887.928967375,0
+SXI.US,D,20110929,000000,28.2089,28.8655,27.4025,28.8655,82552.611651851,0
+SXI.US,D,20110930,000000,28.2356,29.7035,28.2257,28.2545,68389.529236082,0
+SXI.US,D,20111003,000000,28.0115,28.8753,26.6517,26.6517,90133.747601461,0
+SXI.US,D,20111004,000000,26.3978,30.0447,26.3978,29.9356,129396.55050261,0
+SXI.US,D,20111005,000000,29.7838,31.3172,29.1986,31.1664,82670.578523258,0
+SXI.US,D,20111006,000000,31.1168,31.7001,30.7003,31.589,71449.61004564,0
+SXI.US,D,20111007,000000,31.5324,31.6862,30.1627,30.3978,79804.084374469,0
+SXI.US,D,20111010,000000,31.2398,32.0501,31.0891,32.0402,76685.524261137,0
+SXI.US,D,20111011,000000,31.8587,32.4409,31.459,32.2237,47121.21141176,0
+SXI.US,D,20111012,000000,32.2316,33.2473,32.1672,32.9865,52379.307432138,0
+SXI.US,D,20111013,000000,32.6759,32.8594,32.1206,32.6939,20622.020691232,0
+SXI.US,D,20111014,000000,33.2354,33.2354,32.3844,32.6988,45809.460132276,0
+SXI.US,D,20111017,000000,32.2971,32.2971,30.9602,31.1158,53516.629064157,0
+SXI.US,D,20111018,000000,31.3142,34.0576,30.9889,32.9775,83608.263911359,0
+SXI.US,D,20111019,000000,32.8694,32.9338,31.9143,32.0759,31042.42766546,0
+SXI.US,D,20111020,000000,32.6849,32.6849,30.6417,32.4776,40447.512934506,0
+SXI.US,D,20111021,000000,32.9735,33.5378,32.5441,33.4376,54009.670090804,0
+SXI.US,D,20111024,000000,33.6549,34.492,33.3038,34.2451,38678.009863411,0
+SXI.US,D,20111025,000000,33.762,33.9644,32.8744,32.9645,38797.993262534,0
+SXI.US,D,20111026,000000,33.7472,34.0665,32.6195,33.8116,65226.60551299,0
+SXI.US,D,20111027,000000,34.0386,36.303,33.5834,35.9925,122814.60403645,0
+SXI.US,D,20111028,000000,35.6176,36.7017,35.4034,36.2474,95029.876896753,0
+SXI.US,D,20111031,000000,35.333,36.0253,34.9601,35.0434,40011.942947776,0
+SXI.US,D,20111101,000000,33.162,33.9991,32.1166,32.7643,92202.705038434,0
+SXI.US,D,20111102,000000,33.4576,33.9644,32.8475,33.6429,59300.030554644,0
+SXI.US,D,20111103,000000,34.129,34.8986,33.1709,34.612,52472.067707089,0
+SXI.US,D,20111104,000000,33.1163,34.4643,33.1163,34.2103,39739.711706069,0
+SXI.US,D,20111107,000000,34.1032,34.4463,32.9298,34.1934,42051.660732862,0
+SXI.US,D,20111108,000000,34.5941,35.1009,33.4991,34.9085,55961.668920229,0
+SXI.US,D,20111109,000000,33.891,34.3332,32.8564,32.9556,67521.414054194,0
+SXI.US,D,20111110,000000,33.3008,34.119,31.8637,32.3021,53986.480022067,0
+SXI.US,D,20111111,000000,32.802,32.8654,32.2733,32.6422,67805.744462199,0
+SXI.US,D,20111114,000000,32.7454,33.1907,31.9827,32.3298,54586.39701768,0
+SXI.US,D,20111115,000000,32.1632,32.5014,31.9381,32.1999,52669.687423291,0
+SXI.US,D,20111116,000000,31.8002,32.0709,31.0643,31.1565,63184.871200188,0
+SXI.US,D,20111117,000000,31.2983,31.4719,29.9733,30.2977,72166.485648801,0
+SXI.US,D,20111118,000000,30.3819,30.4642,29.5349,29.9168,87964.972042529,0
+SXI.US,D,20111121,000000,29.1729,29.4695,28.6978,28.8823,57305.684643175,0
+SXI.US,D,20111122,000000,28.9707,29.3097,28.4886,28.5818,34340.458745547,0
+SXI.US,D,20111123,000000,28.3269,28.3368,26.6974,26.7251,76630.069748937,0
+SXI.US,D,20111125,000000,26.5725,27.0266,26.3254,26.3254,32945.021565834,0
+SXI.US,D,20111128,000000,27.4909,28.0731,27.3074,27.5543,73251.377560196,0
+SXI.US,D,20111129,000000,27.716,27.9263,26.744,27.0505,80993.835727114,0
+SXI.US,D,20111130,000000,28.4628,29.1204,28.1622,29.0371,145526.75570569,0
+SXI.US,D,20111201,000000,28.8258,29.6163,28.2159,28.8456,59779.964151134,0
+SXI.US,D,20111202,000000,29.3811,29.3811,28.7345,29.1352,38552.985144997,0
+SXI.US,D,20111205,000000,29.7838,30.007,29.0441,29.6163,50265.986385405,0
+SXI.US,D,20111206,000000,29.7799,30.2877,29.3594,30.1687,50906.233935346,0
+SXI.US,D,20111207,000000,30.007,30.7271,29.5349,30.4543,50784.234008506,0
+SXI.US,D,20111208,000000,30.0804,30.2728,29.0441,29.1452,52779.588183832,0
+SXI.US,D,20111209,000000,29.3464,30.6617,28.927,30.5099,61648.27708033,0
+SXI.US,D,20111212,000000,30.0249,30.263,29.4158,29.9534,48589.243589261,0
+SXI.US,D,20111213,000000,30.3432,30.9255,29.5349,29.6629,58337.138570088,0
+SXI.US,D,20111214,000000,29.3376,29.9168,29.1075,29.8385,59598.476656663,0
+SXI.US,D,20111215,000000,30.244,30.8996,30.1359,30.5575,51370.035310105,0
+SXI.US,D,20111216,000000,30.8996,31.8994,30.5823,31.0821,118100.97049949,0
+SXI.US,D,20111219,000000,31.3727,31.7823,30.1915,30.253,65865.844799071,0
+SXI.US,D,20111220,000000,31.0266,31.7655,30.972,31.6812,40974.834932332,0
+SXI.US,D,20111221,000000,31.4997,31.9559,31.0733,31.7099,25263.059230407,0
+SXI.US,D,20111222,000000,31.8637,32.802,31.7099,32.0264,32315.864918333,0
+SXI.US,D,20111223,000000,32.1166,32.2366,31.9381,32.1533,20888.20234979,0
+SXI.US,D,20111227,000000,31.6712,32.5808,31.6712,32.4112,33980.508548179,0
+SXI.US,D,20111228,000000,32.2921,32.4201,31.7199,31.8359,35067.41698729,0
+SXI.US,D,20111229,000000,31.827,32.0264,31.7397,31.8826,52777.571656116,0
+SXI.US,D,20111230,000000,31.833,32.1791,31.0653,31.0742,55735.817815999,0
+SXI.US,D,20120103,000000,31.7199,32.7553,31.7199,32.1166,68984.404912405,0
+SXI.US,D,20120104,000000,31.8994,32.7643,31.8994,32.3923,41130.10756649,0
+SXI.US,D,20120105,000000,32.2921,32.802,31.8994,32.5808,27244.297711718,0
+SXI.US,D,20120106,000000,32.6343,32.6988,32.181,32.5262,40189.397386814,0
+SXI.US,D,20120109,000000,32.7266,32.9556,32.1721,32.9298,46481.972125677,0
+SXI.US,D,20120110,000000,33.4733,33.4733,32.9121,33.4109,62704.937603696,0
+SXI.US,D,20120111,000000,33.3672,33.9395,33.3672,33.6916,66356.869298002,0
+SXI.US,D,20120112,000000,33.8563,34.4593,33.2453,34.247,28968.428909195,0
+SXI.US,D,20120113,000000,33.7015,34.495,33.6836,34.2221,26149.323161741,0
+SXI.US,D,20120117,000000,34.5684,34.6507,34.1517,34.5048,64116.50700514,0
+SXI.US,D,20120118,000000,34.2608,35.208,34.0753,35.1813,32982.327328587,0
+SXI.US,D,20120119,000000,35.1555,35.1743,34.3145,34.856,30901.270725315,0
+SXI.US,D,20120120,000000,34.6418,35.6861,34.6418,35.4253,32729.253100185,0
+SXI.US,D,20120123,000000,35.5374,35.5374,34.612,34.974,35362.838297735,0
+SXI.US,D,20120124,000000,34.6388,35.2537,34.5841,35.1912,46128.071511458,0
+SXI.US,D,20120125,000000,34.9601,35.8617,34.7676,35.5244,23652.861848903,0
+SXI.US,D,20120126,000000,35.8061,36.2346,35.2854,35.824,40868.967227223,0
+SXI.US,D,20120127,000000,35.5066,36.0878,35.3519,36.0154,31337.848975904,0
+SXI.US,D,20120130,000000,35.7516,35.9985,35.5433,35.7971,19160.038096879,0
+SXI.US,D,20120131,000000,35.7953,36.5926,35.6206,36.4538,41251.099229471,0
+SXI.US,D,20120201,000000,36.7374,38.1915,36.5717,37.995,64562.159630453,0
+SXI.US,D,20120202,000000,37.9474,38.2489,37.4832,38.1021,50621.90352734,0
+SXI.US,D,20120203,000000,38.8479,40.0053,38.6476,38.8132,52815.885682727,0
+SXI.US,D,20120206,000000,38.9025,38.9125,38.0564,38.1735,30722.808022418,0
+SXI.US,D,20120207,000000,37.9474,38.3213,37.638,37.7391,36589.895413133,0
+SXI.US,D,20120208,000000,37.9573,38.0119,37.2729,37.6102,29886.957283993,0
+SXI.US,D,20120209,000000,37.6548,37.8899,37.2274,37.2889,28106.363310457,0
+SXI.US,D,20120210,000000,37.0557,37.7292,36.7999,37.4485,47784.649030438,0
+SXI.US,D,20120213,000000,38.0287,38.8658,37.9186,38.6386,54155.86835024,0
+SXI.US,D,20120214,000000,38.002,38.6476,36.8277,37.5467,67290.521630672,0
+SXI.US,D,20120215,000000,37.6905,37.6905,35.9162,36.2346,91464.65589425,0
+SXI.US,D,20120216,000000,36.4973,37.017,36.309,36.8455,49839.490773397,0
+SXI.US,D,20120217,000000,37.0747,37.3077,36.5896,36.9794,77059.59015252,0
+SXI.US,D,20120221,000000,37.017,37.9474,36.7543,37.017,90546.127519454,0
+SXI.US,D,20120222,000000,36.9695,37.3811,36.7275,36.8892,49768.912303324,0
+SXI.US,D,20120223,000000,36.8892,37.8809,36.4428,37.7471,57223.007006805,0
+SXI.US,D,20120224,000000,37.755,37.7649,36.4973,36.5152,36563.68055282,0
+SXI.US,D,20120227,000000,36.8455,36.8455,35.5711,36.309,36188.60639758,0
+SXI.US,D,20120228,000000,36.1166,36.2643,35.3429,35.5711,58293.783224185,0
+SXI.US,D,20120229,000000,35.7793,36.0005,34.8043,34.8043,64354.45727567,0
+SXI.US,D,20120301,000000,34.9948,35.1237,34.2321,34.2558,72828.915003622,0
+SXI.US,D,20120302,000000,34.2916,34.3562,33.2938,33.3375,63046.739051618,0
+SXI.US,D,20120305,000000,33.3187,33.4307,32.8842,33.0638,72075.741901566,0
+SXI.US,D,20120306,000000,33.3375,33.3375,32.4112,32.793,64851.531357749,0
+SXI.US,D,20120307,000000,33.53,33.53,32.9556,33.3475,27810.942000012,0
+SXI.US,D,20120308,000000,33.3375,34.1062,33.3375,34.0219,55438.379977837,0
+SXI.US,D,20120309,000000,34.0685,35.4441,34.0416,34.8837,60611.781834127,0
+SXI.US,D,20120312,000000,34.842,34.9691,34.6238,34.7012,72674.650633322,0
+SXI.US,D,20120313,000000,35.0772,35.9985,34.9501,35.9826,106785.2252192,0
+SXI.US,D,20120314,000000,35.9906,36.1592,34.9501,35.2041,51295.4237846,0
+SXI.US,D,20120315,000000,35.2854,35.5066,34.8133,35.4808,47456.963276531,0
+SXI.US,D,20120316,000000,35.4977,36.061,35.4887,35.8894,120475.43188549,0
+SXI.US,D,20120319,000000,36.061,36.7543,35.7873,36.2643,54713.43826381,0
+SXI.US,D,20120320,000000,35.8338,36.1166,35.7139,35.9251,43529.775548944,0
+SXI.US,D,20120321,000000,36.1066,36.3724,35.7614,35.8438,30275.13886939,0
+SXI.US,D,20120322,000000,35.7516,35.7971,34.9314,35.3886,40838.719311478,0
+SXI.US,D,20120323,000000,35.5611,36.178,35.2953,36.0253,43190.998892598,0
+SXI.US,D,20120326,000000,36.4696,37.399,36.4696,37.3643,56665.437093235,0
+SXI.US,D,20120327,000000,37.3811,37.4931,36.6184,36.7275,32567.930882877,0
+SXI.US,D,20120328,000000,36.7374,37.036,36.188,36.5063,36193.647716871,0
+SXI.US,D,20120329,000000,36.1166,37.1193,35.3231,36.9407,38756.65444435,0
+SXI.US,D,20120330,000000,37.3761,37.985,37.2928,37.5229,44302.105664306,0
+SXI.US,D,20120402,000000,37.5745,38.4751,37.3365,38.4474,86804.46034177,0
+SXI.US,D,20120403,000000,38.4067,38.725,38.1249,38.4988,47383.360014886,0
+SXI.US,D,20120404,000000,37.8949,38.3897,37.8155,38.3263,53494.447259277,0
+SXI.US,D,20120405,000000,38.0971,38.5822,37.9613,38.234,31014.196277431,0
+SXI.US,D,20120409,000000,37.1648,38.1388,37.1648,37.8185,55120.776862512,0
+SXI.US,D,20120410,000000,37.8641,37.8899,36.6451,36.7374,66830.753311345,0
+SXI.US,D,20120411,000000,37.2641,37.6905,37.2015,37.6905,50526.118460814,0
+SXI.US,D,20120412,000000,37.8036,38.5385,37.8036,38.1825,38014.572244733,0
+SXI.US,D,20120413,000000,37.9146,37.9336,37.5775,37.76,52231.092644986,0
+SXI.US,D,20120416,000000,37.9474,38.7954,37.8036,38.0198,39792.141426693,0
+SXI.US,D,20120417,000000,38.5068,39.0374,37.9513,38.0704,34435.235548215,0
+SXI.US,D,20120418,000000,38.0287,38.377,37.518,37.8036,37530.605592809,0
+SXI.US,D,20120419,000000,37.8036,38.0922,37.2889,37.638,47137.34363349,0
+SXI.US,D,20120420,000000,38.2806,39.2189,38.1785,39.1375,43617.494504605,0
+SXI.US,D,20120423,000000,39.0413,39.0413,37.9186,38.2569,48791.904624754,0
+SXI.US,D,20120424,000000,38.2569,38.8846,38.1298,38.6049,60329.467953839,0
+SXI.US,D,20120425,000000,39.0661,39.5749,38.5285,39.3776,71286.271300616,0
+SXI.US,D,20120426,000000,39.1287,39.9469,39.0196,39.7754,46288.385464909,0
+SXI.US,D,20120427,000000,39.8695,41.3284,39.684,41.1876,52722.117143917,0
+SXI.US,D,20120430,000000,40.9377,41.029,39.8725,40.1344,91089.58173901,0
+SXI.US,D,20120501,000000,40.1026,41.9484,39.692,39.7495,57723.105880459,0
+SXI.US,D,20120502,000000,39.6384,41.1072,39.6196,41.0617,49406.94557824,0
+SXI.US,D,20120503,000000,41.1341,41.5169,40.8167,41.4812,53548.893507619,0
+SXI.US,D,20120504,000000,41.2917,41.2917,39.4867,40.3873,81319.504953304,0
+SXI.US,D,20120507,000000,40.1858,41.2075,39.8695,40.7522,31161.402800723,0
+SXI.US,D,20120508,000000,40.4626,41.5001,40.4626,41.3284,80158.993252546,0
+SXI.US,D,20120509,000000,40.899,41.2819,40.3873,40.5876,38029.696202605,0
+SXI.US,D,20120510,000000,40.8524,41.4366,40.6511,41.0071,46244.021855149,0
+SXI.US,D,20120511,000000,40.5678,41.2075,39.7584,40.3326,37457.002331163,0
+SXI.US,D,20120514,000000,39.8318,39.8318,38.6724,38.8896,50087.523682508,0
+SXI.US,D,20120515,000000,38.8371,39.2616,38.4988,38.7727,59033.848896085,0
+SXI.US,D,20120516,000000,39.0106,39.092,38.0237,38.1626,50116.763334395,0
+SXI.US,D,20120517,000000,38.1785,38.2717,37.0964,37.3662,44691.295513561,0
+SXI.US,D,20120518,000000,37.384,38.2529,37.0766,37.4426,71636.138859402,0
+SXI.US,D,20120521,000000,37.4128,37.633,36.8822,37.3503,55479.718796023,0
+SXI.US,D,20120522,000000,37.3018,37.5775,36.7215,37.158,67324.802601849,0
+SXI.US,D,20120523,000000,36.8028,37.633,36.5926,37.2749,83574.99120404,0
+SXI.US,D,20120524,000000,37.3503,37.9336,36.5827,37.9336,57601.10595362,0
+SXI.US,D,20120525,000000,38.007,38.2439,37.2492,37.4327,29832.511035651,0
+SXI.US,D,20120529,000000,37.6776,38.4521,37.3018,37.7679,46902.418154536,0
+SXI.US,D,20120530,000000,37.4426,38.2806,37.3404,37.5308,66490.968391139,0
+SXI.US,D,20120531,000000,37.4951,37.6032,36.423,37.1193,111146.97466966,0
+SXI.US,D,20120601,000000,36.5262,36.665,35.3786,35.5334,43080.089868199,0
+SXI.US,D,20120604,000000,35.8904,36.2653,35.2666,35.6692,31046.460720892,0
+SXI.US,D,20120605,000000,35.5512,35.6871,34.9124,35.3142,34217.45055485,0
+SXI.US,D,20120606,000000,35.6692,36.8118,35.6593,36.7671,55192.363596443,0
+SXI.US,D,20120607,000000,37.3751,37.5308,36.4269,36.5083,47764.483753274,0
+SXI.US,D,20120608,000000,36.5083,37.7233,36.4993,37.5408,20251.987855281,0
+SXI.US,D,20120611,000000,37.9146,37.9146,36.2177,36.4181,39123.662488724,0
+SXI.US,D,20120612,000000,36.7761,37.1847,36.4895,37.029,20052.351611363,0
+SXI.US,D,20120613,000000,36.9823,37.0013,35.462,35.7149,30333.618173164,0
+SXI.US,D,20120614,000000,35.8805,36.8822,35.8805,36.8118,42445.891901407,0
+SXI.US,D,20120615,000000,36.7929,36.9526,36.0173,36.1423,80178.150265851,0
+SXI.US,D,20120618,000000,36.0173,36.4716,35.6226,36.1245,28192.065738402,0
+SXI.US,D,20120619,000000,36.189,38.1875,36.189,37.7421,67545.61238679,0
+SXI.US,D,20120620,000000,37.8155,38.344,37.3404,37.4604,20032.1863342,0
+SXI.US,D,20120621,000000,37.3305,37.4426,36.189,36.2564,53994.546132932,0
+SXI.US,D,20120622,000000,36.5639,37.3018,36.3188,36.9823,87651.401982637,0
+SXI.US,D,20120625,000000,36.3188,36.4081,35.4263,35.8071,35814.540506196,0
+SXI.US,D,20120626,000000,36.1086,36.2931,35.7337,36.0263,39764.918302523,0
+SXI.US,D,20120627,000000,35.9092,36.9923,35.9092,36.6828,53529.736494313,0
+SXI.US,D,20120628,000000,36.2177,36.9823,35.579,36.9209,40547.331056466,0
+SXI.US,D,20120629,000000,37.6984,39.082,37.5805,38.8341,47265.393143479,0
+SXI.US,D,20120702,000000,39.0017,39.1465,37.6677,39.1287,66586.753457667,0
+SXI.US,D,20120703,000000,38.8906,39.5749,38.6436,39.2288,26737.140991057,0
+SXI.US,D,20120705,000000,39.0641,39.084,38.006,38.6724,72571.807719787,0
+SXI.US,D,20120706,000000,38.2242,39.0463,38.1161,38.7727,78202.961367689,0
+SXI.US,D,20120709,000000,38.7727,39.5214,38.5622,39.3845,81586.69487572,0
+SXI.US,D,20120710,000000,39.7941,40.177,39.4133,39.7297,90626.788628108,0
+SXI.US,D,20120711,000000,39.929,40.1601,38.7448,39.7852,55388.975048786,0
+SXI.US,D,20120712,000000,39.4788,40.8713,39.3746,40.4874,55273.024705097,0
+SXI.US,D,20120713,000000,40.7959,42.1339,40.7482,41.8898,47840.103542638,0
+SXI.US,D,20120716,000000,41.6488,41.9979,41.2362,41.4366,30474.775113308,0
+SXI.US,D,20120717,000000,41.74,42.1953,41.3513,41.6627,33309.004818634,0
+SXI.US,D,20120718,000000,41.6885,42.4959,41.6449,42.3193,29474.577365999,0
+SXI.US,D,20120719,000000,42.3957,42.3957,41.0805,41.4108,52587.00978692,0
+SXI.US,D,20120720,000000,42.1706,42.717,39.8805,40.1541,67483.100027583,0
+SXI.US,D,20120723,000000,39.2993,39.8507,39.0989,39.4788,27164.644866923,0
+SXI.US,D,20120724,000000,39.7417,39.7417,38.4424,38.8192,29189.238694136,0
+SXI.US,D,20120725,000000,39.2536,39.6404,38.8291,39.1931,37200.903311186,0
+SXI.US,D,20120726,000000,40.0233,40.1344,38.5722,39.1297,21469.970595957,0
+SXI.US,D,20120727,000000,39.2119,39.7505,38.8906,39.4808,101130.88150256,0
+SXI.US,D,20120730,000000,39.5749,39.6116,39.0027,39.3667,19276.996704428,0
+SXI.US,D,20120731,000000,39.1634,39.7307,39.0096,39.0265,42364.222528896,0
+SXI.US,D,20120801,000000,39.4064,39.7971,38.4067,38.4067,50977.820669275,0
+SXI.US,D,20120802,000000,38.4154,38.8549,38.4154,38.6436,26846.03348774,0
+SXI.US,D,20120803,000000,39.2288,39.9598,39.2288,39.7694,45333.559591217,0
+SXI.US,D,20120806,000000,39.6116,40.3555,39.2456,39.6216,42419.677041095,0
+SXI.US,D,20120807,000000,39.8438,40.3555,39.5492,40.2187,25290.282354577,0
+SXI.US,D,20120808,000000,39.1742,40.7959,39.1742,40.5995,32296.707905028,0
+SXI.US,D,20120809,000000,40.4378,41.2502,39.1644,39.2031,48418.84699723,0
+SXI.US,D,20120810,000000,39.1742,39.4887,38.7448,39.1108,27583.074368065,0
+SXI.US,D,20120813,000000,39.1297,39.2288,38.2052,39.0216,15008.007528919,0
+SXI.US,D,20120814,000000,39.3964,39.4728,38.1775,38.3987,37599.167535165,0
+SXI.US,D,20120815,000000,38.2052,39.3379,38.2052,39.2536,22559.903826643,0
+SXI.US,D,20120816,000000,39.2635,40.4973,38.6436,40.1711,43000.437023403,0
+SXI.US,D,20120817,000000,40.0332,40.9833,39.6404,40.7106,39192.224431079,0
+SXI.US,D,20120820,000000,40.4646,41.3681,40.2088,40.8296,36055.515568301,0
+SXI.US,D,20120821,000000,41.1459,42.0376,41.0388,41.5129,34174.095208949,0
+SXI.US,D,20120822,000000,41.0944,41.259,40.409,40.5995,35398.127532772,0
+SXI.US,D,20120823,000000,40.5995,40.6174,39.5839,39.7971,30838.758366108,0
+SXI.US,D,20120824,000000,39.6216,40.0063,38.3093,38.9372,50774.151369924,0
+SXI.US,D,20120827,000000,39.0641,40.8842,38.9859,40.3912,77952.911930862,0
+SXI.US,D,20120828,000000,41.0667,41.8036,40.5995,40.6174,106313.35773358,0
+SXI.US,D,20120829,000000,40.8475,41.5774,40.7572,41.5675,50678.366303398,0
+SXI.US,D,20120830,000000,41.2502,41.5774,40.7304,40.8573,49014.73093741,0
+SXI.US,D,20120831,000000,41.0587,41.4604,40.6372,40.7969,49539.028143661,0
+SXI.US,D,20120904,000000,40.9476,41.1034,39.9598,40.8842,79067.043494144,0
+SXI.US,D,20120905,000000,41.0577,41.3969,40.419,40.4973,35801.433076041,0
+SXI.US,D,20120906,000000,40.6273,41.8036,40.5241,41.4762,43456.172287298,0
+SXI.US,D,20120907,000000,41.6885,41.6885,41.2868,41.504,40455.579045372,0
+SXI.US,D,20120910,000000,41.504,41.8036,41.0577,41.7222,41631.214704003,0
+SXI.US,D,20120911,000000,41.6349,42.6813,41.6349,42.354,66550.455958772,0
+SXI.US,D,20120912,000000,42.2499,42.6654,40.542,41.1301,56453.701683018,0
+SXI.US,D,20120913,000000,41.0388,41.7777,40.542,41.5595,40500.95091899,0
+SXI.US,D,20120914,000000,41.8124,42.2597,40.5717,40.903,80905.108507595,0
+SXI.US,D,20120917,000000,40.6917,40.9933,40.2187,40.9377,35675.400093769,0
+SXI.US,D,20120918,000000,40.664,41.0111,40.664,40.8206,40635.050012127,0
+SXI.US,D,20120919,000000,40.6273,41.2502,40.6273,40.9833,42774.585919172,0
+SXI.US,D,20120920,000000,40.8206,41.6449,40.7859,41.5129,18456.269923874,0
+SXI.US,D,20120921,000000,42.0812,42.1002,41.7143,41.7946,60308.294412818,0
+SXI.US,D,20120924,000000,41.5962,42.6397,41.5962,42.2994,49372.664607063,0
+SXI.US,D,20120925,000000,42.5316,43.2595,40.7859,40.9933,97749.164522249,0
+SXI.US,D,20120926,000000,41.1758,41.5407,40.6927,40.9486,28352.379691851,0
+SXI.US,D,20120927,000000,41.2699,41.2699,40.5618,41.03,32305.782279751,0
+SXI.US,D,20120928,000000,40.7423,41.1251,40.3288,40.6213,30660.295663212,0
+SXI.US,D,20121001,000000,40.6917,41.6349,40.5717,40.7859,44207.328861637,0
+SXI.US,D,20121002,000000,41.1946,41.4971,40.7304,40.8058,36616.110273445,0
+SXI.US,D,20121003,000000,40.8762,40.9387,40.4824,40.664,19333.459480485,0
+SXI.US,D,20121004,000000,40.9387,41.4514,40.3803,41.0677,55619.867472309,0
+SXI.US,D,20121005,000000,41.1459,41.9939,41.1459,41.5397,14983.809196322,0
+SXI.US,D,20121008,000000,41.3423,41.8511,41.0667,41.5774,12422.818996561,0
+SXI.US,D,20121009,000000,41.7777,41.7946,40.777,40.8673,20533.293471713,0
+SXI.US,D,20121010,000000,41.1926,41.6161,40.9287,41.4415,35274.111078216,0
+SXI.US,D,20121011,000000,41.9553,42.1339,40.7859,40.8048,24865.803270286,0
+SXI.US,D,20121012,000000,40.7859,41.4247,40.2534,40.3258,18175.972571302,0
+SXI.US,D,20121015,000000,40.5162,40.777,40.2187,40.7383,16244.13901904,0
+SXI.US,D,20121016,000000,41.2412,41.871,41.0388,41.6726,35821.598353204,0
+SXI.US,D,20121017,000000,41.871,42.0376,40.8573,40.8842,60704.54210908,0
+SXI.US,D,20121018,000000,40.9754,40.9933,40.2622,40.7383,32752.443168923,0
+SXI.US,D,20121019,000000,40.4646,40.4646,39.327,39.7495,41992.173165229,0
+SXI.US,D,20121022,000000,39.7317,39.8725,39.2923,39.8248,39936.323158412,0
+SXI.US,D,20121023,000000,39.6573,40.4279,39.5572,40.4002,27951.090676298,0
+SXI.US,D,20121024,000000,40.5896,40.5896,40.1541,40.2722,17365.328429329,0
+SXI.US,D,20121025,000000,40.5618,41.3423,40.2622,41.3423,20405.243961724,0
+SXI.US,D,20121026,000000,41.4514,41.628,41.0398,41.3691,17216.10537832,0
+SXI.US,D,20121031,000000,41.264,42.2499,41.255,42.2499,23628.663516307,0
+SXI.US,D,20121101,000000,42.2597,46.4223,42.0019,46.4145,74313.079402854,0
+SXI.US,D,20121102,000000,46.46,47.6482,45.6904,45.8332,51460.779057341,0
+SXI.US,D,20121105,000000,45.9483,46.1814,44.9931,45.616,28098.297199592,0
+SXI.US,D,20121106,000000,45.9384,46.3846,45.0498,46.2765,20413.31007259,0
+SXI.US,D,20121107,000000,45.7201,45.8908,43.9864,44.0331,35423.334129226,0
+SXI.US,D,20121108,000000,44.1432,44.1432,42.8916,43.0829,29229.569248463,0
+SXI.US,D,20121109,000000,42.7298,43.8763,41.1222,42.7943,19691.393150137,0
+SXI.US,D,20121112,000000,43.0929,43.8933,42.8033,43.5026,24875.885908868,0
+SXI.US,D,20121113,000000,43.5223,44.299,43.5223,43.7128,21127.160884178,0
+SXI.US,D,20121114,000000,43.91,44.3554,42.235,42.72,39386.819355708,0
+SXI.US,D,20121115,000000,42.7855,43.0086,40.5618,41.4971,41433.594987801,0
+SXI.US,D,20121116,000000,41.2987,42.6237,41.1846,42.2171,52661.621312425,0
+SXI.US,D,20121119,000000,42.6138,42.9808,41.4177,42.5533,32003.303122299,0
+SXI.US,D,20121120,000000,42.3858,42.5772,41.7073,42.5444,8281.8793310409,0
+SXI.US,D,20121121,000000,42.4889,42.5444,41.874,42.235,10431.497876668,0
+SXI.US,D,20121123,000000,42.3223,42.6694,42.0048,42.4979,12223.182752643,0
+SXI.US,D,20121126,000000,42.3758,42.9014,42.2727,42.7666,35505.003501738,0
+SXI.US,D,20121127,000000,42.7567,43.91,42.7567,43.3091,28880.709953536,0
+SXI.US,D,20121128,000000,43.19,43.19,41.6746,42.7298,42257.346559928,0
+SXI.US,D,20121129,000000,43.2277,43.8029,42.6694,43.7872,31853.071807432,0
+SXI.US,D,20121130,000000,43.929,45.0875,42.7735,45.0875,58856.394457047,0
+SXI.US,D,20121203,000000,45.4167,45.4167,44.5449,45.1052,27164.644866923,0
+SXI.US,D,20121204,000000,44.8821,45.3978,44.3892,45.3978,20633.111593672,0
+SXI.US,D,20121205,000000,45.4782,45.4782,43.6504,44.2354,31603.022370605,0
+SXI.US,D,20121206,000000,44.2076,44.7036,43.4182,44.1899,12629.513087487,0
+SXI.US,D,20121207,000000,44.0231,44.536,43.2933,43.9567,27359.23979155,0
+SXI.US,D,20121210,000000,43.938,44.3892,43.6691,44.1512,40818.554034315,0
+SXI.US,D,20121211,000000,44.6173,44.7304,43.8763,44.279,41073.644790433,0
+SXI.US,D,20121212,000000,44.5191,44.5895,43.3518,43.5026,37682.853435394,0
+SXI.US,D,20121213,000000,43.6881,43.9013,43.325,43.5223,21015.243595919,0
+SXI.US,D,20121214,000000,43.4738,44.3634,43.1802,44.0231,32877.467887336,0
+SXI.US,D,20121217,000000,44.0708,44.4715,43.9567,44.4516,35599.780304406,0
+SXI.US,D,20121218,000000,44.4804,45.7003,44.3465,45.6447,42648.552936901,0
+SXI.US,D,20121219,000000,45.4068,46.1179,45.4068,45.8154,18765.806928334,0
+SXI.US,D,20121220,000000,45.6447,46.3499,45.1866,46.3132,18637.757418346,0
+SXI.US,D,20121221,000000,45.6537,46.3311,45.5516,45.8332,217247.58872917,0
+SXI.US,D,20121224,000000,46.1814,46.7219,44.9377,45.0031,34108.558058168,0
+SXI.US,D,20121226,000000,44.9535,45.6904,44.5191,45.2313,24405.026687101,0
+SXI.US,D,20121227,000000,45.2143,45.7103,43.4082,45.4504,47316.814600246,0
+SXI.US,D,20121228,000000,45.3244,46.1347,45.3244,45.7201,13849.512355877,0
+SXI.US,D,20121231,000000,45.625,47.197,45.3869,46.946,35031.119488397,0
+SXI.US,D,20130102,000000,48.4883,48.4883,47.446,47.8397,65237.69641543,0
+SXI.US,D,20130103,000000,47.7136,47.9418,46.9808,47.2426,25656.282135094,0
+SXI.US,D,20130104,000000,47.5748,47.8197,47.3824,47.7753,25004.943682714,0
+SXI.US,D,20130107,000000,47.5828,47.5918,47.1167,47.3379,14390.950047717,0
+SXI.US,D,20130108,000000,46.9361,47.9685,46.9361,47.9508,58070.956911529,0
+SXI.US,D,20130109,000000,48.1313,49.2004,47.6235,49.2004,52380.315695995,0
+SXI.US,D,20130110,000000,49.2391,49.8253,48.5428,49.7975,43443.064857141,0
+SXI.US,D,20130111,000000,49.5347,50.4313,49.2124,50.3013,54598.496183978,0
+SXI.US,D,20130114,000000,50.2825,50.4411,49.6785,50.0732,52311.753753639,0
+SXI.US,D,20130115,000000,49.6517,50.3013,49.5416,49.737,12205.034003195,0
+SXI.US,D,20130116,000000,49.7896,50.2269,49.4692,50.0276,25973.885250419,0
+SXI.US,D,20130117,000000,50.2269,50.4778,49.5416,50.3112,19094.500946098,0
+SXI.US,D,20130118,000000,50.3003,50.8776,50.0276,50.7953,20860.979225619,0
+SXI.US,D,20130122,000000,50.9063,50.9063,50.3509,50.7783,26294.513157319,0
+SXI.US,D,20130123,000000,50.5959,50.7774,50.3667,50.7407,17151.576491396,0
+SXI.US,D,20130124,000000,50.7407,51.1612,50.5125,50.9618,21185.640187952,0
+SXI.US,D,20130125,000000,51.2089,51.7504,51.0194,51.657,33564.095574754,0
+SXI.US,D,20130128,000000,51.1245,51.912,51.1156,51.7304,49480.548839887,0
+SXI.US,D,20130129,000000,51.4726,52.7214,51.3655,52.4268,59644.856794138,0
+SXI.US,D,20130130,000000,52.2145,52.6123,51.665,51.912,42684.850435794,0
+SXI.US,D,20130131,000000,51.6383,52.2323,51.181,51.8485,33474.360091376,0
+SXI.US,D,20130201,000000,52.5379,52.5478,51.6928,51.7027,38343.266262498,0
+SXI.US,D,20130204,000000,51.5103,52.3643,50.9251,51.4012,49369.639815488,0
+SXI.US,D,20130205,000000,51.7304,52.399,51.4638,52.1351,74844.434456111,0
+SXI.US,D,20130206,000000,51.6482,51.9606,50.5027,51.1325,22060.813216846,0
+SXI.US,D,20130207,000000,51.0194,51.4012,50.4401,50.7953,22059.804952989,0
+SXI.US,D,20130208,000000,50.7774,51.549,50.4034,51.0005,46429.542405053,0
+SXI.US,D,20130211,000000,50.9618,50.9618,49.4762,50.8686,23991.638505249,0
+SXI.US,D,20130212,000000,51.0541,51.2743,50.6653,50.7407,28655.867113161,0
+SXI.US,D,20130213,000000,50.6951,51.4638,50.5592,51.2089,32551.798661147,0
+SXI.US,D,20130214,000000,51.4448,51.6056,50.8776,51.3467,21466.945804381,0
+SXI.US,D,20130215,000000,51.7583,51.7583,50.6217,50.8319,36748.192838867,0
+SXI.US,D,20130219,000000,51.0858,51.8118,50.4114,51.5292,89656.838796545,0
+SXI.US,D,20130220,000000,51.4638,51.4638,49.8253,49.9076,30819.601352804,0
+SXI.US,D,20130221,000000,49.4473,49.8639,48.7967,49.6308,17463.130023573,0
+SXI.US,D,20130222,000000,50.0177,50.6128,49.3125,50.5879,15460.71800124,0
+SXI.US,D,20130225,000000,50.7139,50.7139,48.0836,48.2839,33895.814384092,0
+SXI.US,D,20130226,000000,48.3475,49.128,48.0072,48.7452,46002.038529187,0
+SXI.US,D,20130227,000000,48.8424,49.8253,48.8424,49.2391,16084.833329449,0
+SXI.US,D,20130228,000000,49.3055,50.0137,48.8176,49.3342,20050.335083647,0
+SXI.US,D,20130301,000000,48.6708,50.705,48.4843,50.5879,25279.191452138,0
+SXI.US,D,20130304,000000,50.3003,50.3003,47.6721,48.6629,33048.872743226,0
+SXI.US,D,20130305,000000,51.5103,51.5103,47.2753,49.1845,44318.237886037,0
+SXI.US,D,20130306,000000,49.496,50.3102,49.1469,50.1545,25194.497288051,0
+SXI.US,D,20130307,000000,50.0276,50.0791,49.2391,49.7152,27106.165563149,0
+SXI.US,D,20130308,000000,50.1168,50.8409,49.7876,50.7596,58084.064341686,0
+SXI.US,D,20130311,000000,50.6316,51.8575,50.6316,51.4548,43556.998673115,0
+SXI.US,D,20130312,000000,51.4548,51.4638,51.2089,51.4638,17202.997948165,0
+SXI.US,D,20130313,000000,51.3,51.7681,51.2833,51.6056,21604.069689094,0
+SXI.US,D,20130314,000000,51.8575,51.9031,51.2833,51.9031,18397.790620101,0
+SXI.US,D,20130315,000000,51.9516,52.8305,51.3467,51.9516,78065.837482976,0
+SXI.US,D,20130318,000000,51.0958,51.0958,49.9542,50.459,59211.303335124,0
+SXI.US,D,20130319,000000,50.5294,50.705,50.1992,50.5027,88951.054095824,0
+SXI.US,D,20130320,000000,50.459,50.6485,50.2339,50.5879,77169.490913061,0
+SXI.US,D,20130321,000000,50.4114,50.7953,50.33,50.6395,41525.346998895,0
+SXI.US,D,20130322,000000,50.7675,50.7853,50.4114,50.5691,27776.661028835,0
+SXI.US,D,20130325,000000,50.5879,51.2554,50.0365,50.8776,38088.175506379,0
+SXI.US,D,20130326,000000,51.0194,51.1413,50.7953,50.9618,29448.362505687,0
+SXI.US,D,20130327,000000,50.459,50.8319,50.2161,50.6752,21326.797128096,0
+SXI.US,D,20130328,000000,50.6752,50.943,50.5027,50.6128,35079.516153588,0
+SXI.US,D,20130401,000000,50.2636,50.5791,49.1667,49.6398,37436.837053999,0
+SXI.US,D,20130402,000000,49.8391,50.2765,49.3799,49.6348,37586.060105009,0
+SXI.US,D,20130403,000000,49.5843,49.5843,47.3516,47.8634,44416.039480279,0
+SXI.US,D,20130404,000000,47.7009,48.0082,47.1751,47.806,26565.736135167,0
+SXI.US,D,20130405,000000,47.1295,48.036,46.7437,47.424,36496.126874323,0
+SXI.US,D,20130408,000000,47.441,49.0339,47.2108,48.4843,33226.327182265,0
+SXI.US,D,20130409,000000,48.4664,48.4664,46.949,47.1295,23304.002553975,0
+SXI.US,D,20130410,000000,47.1394,49.2618,47.1394,48.9415,23573.209004107,0
+SXI.US,D,20130411,000000,48.8524,49.0339,47.6235,47.9895,17940.038828489,0
+SXI.US,D,20130412,000000,47.9201,48.6459,47.4607,47.7483,34432.210756641,0
+SXI.US,D,20130415,000000,47.2942,47.8447,46.3252,46.9004,58144.560173176,0
+SXI.US,D,20130416,000000,47.3219,47.4687,45.3433,46.1744,27478.214926815,0
+SXI.US,D,20130417,000000,45.6607,46.4977,45.0745,45.7291,41761.280741707,0
+SXI.US,D,20130418,000000,45.6726,46.3778,45.5149,45.9751,48059.90506372,0
+SXI.US,D,20130419,000000,45.748,46.6515,45.7191,46.5255,23672.018862208,0
+SXI.US,D,20130422,000000,46.8449,47.2655,45.6527,46.2587,25624.017691633,0
+SXI.US,D,20130423,000000,46.5255,49.0476,46.2488,48.7115,58750.526751939,0
+SXI.US,D,20130424,000000,48.8254,49.5882,48.6272,49.3245,28750.643915831,0
+SXI.US,D,20130425,000000,49.3978,50.0494,48.7115,48.9415,33302.955235486,0
+SXI.US,D,20130426,000000,48.9218,48.9732,48.1233,48.4506,34731.665122518,0
+SXI.US,D,20130429,000000,48.8097,49.2878,48.525,48.755,14469.594628654,0
+SXI.US,D,20130430,000000,49.0339,49.0339,47.2852,48.4843,24636.92737448,0
+SXI.US,D,20130501,000000,48.161,48.2592,46.2775,47.0928,103721.11135421,0
+SXI.US,D,20130502,000000,47.4607,47.5878,46.949,47.3526,36546.540067232,0
+SXI.US,D,20130503,000000,47.6432,49.5714,47.6432,48.8553,40392.058422306,0
+SXI.US,D,20130506,000000,48.893,49.3719,48.161,49.0764,40381.975783725,0
+SXI.US,D,20130507,000000,49.141,49.141,47.9201,48.6361,18699.261513693,0
+SXI.US,D,20130508,000000,48.3673,48.394,47.2198,48.3752,31584.873621157,0
+SXI.US,D,20130509,000000,48.4417,49.141,48.4219,48.9415,30135.998456962,0
+SXI.US,D,20130510,000000,49.141,49.4613,48.1233,48.3752,71532.287682009,0
+SXI.US,D,20130513,000000,48.3058,48.3058,47.788,47.9905,11758.373114025,0
+SXI.US,D,20130514,000000,47.797,48.3306,47.6632,47.8159,27934.958454567,0
+SXI.US,D,20130515,000000,47.8644,47.8644,46.4243,47.0492,35622.970373144,0
+SXI.US,D,20130516,000000,46.7705,46.7705,45.2213,45.9483,31096.873913801,0
+SXI.US,D,20130517,000000,46.587,48.6926,46.587,48.5071,53405.720039758,0
+SXI.US,D,20130520,000000,47.8545,47.8545,46.6138,47.1007,104174.83009039,0
+SXI.US,D,20130521,000000,46.949,47.4787,46.5166,47.1394,15002.966209628,0
+SXI.US,D,20130522,000000,47.0403,47.5878,46.5077,47.1751,29353.585703018,0
+SXI.US,D,20130523,000000,46.3589,47.7186,46.2022,47.432,21504.251567134,0
+SXI.US,D,20130524,000000,47.314,47.5639,46.836,47.5541,16995.29559338,0
+SXI.US,D,20130528,000000,47.7812,48.764,47.2852,48.0757,30944.626071217,0
+SXI.US,D,20130529,000000,47.8922,48.1333,47.3526,47.8644,26675.636895708,0
+SXI.US,D,20130530,000000,48.0946,48.1967,47.7386,48.1878,20199.558134658,0
+SXI.US,D,20130531,000000,47.7713,48.038,47.5778,47.8922,45673.344511423,0
+SXI.US,D,20130603,000000,48.17,49.48,48.0282,49.3978,62597.053370872,0
+SXI.US,D,20130604,000000,49.4712,49.6894,48.9018,49.253,38267.646473135,0
+SXI.US,D,20130605,000000,49.0576,49.0576,48.0182,48.2859,19437.310657877,0
+SXI.US,D,20130606,000000,48.2502,48.4139,47.7633,48.3673,23389.704981919,0
+SXI.US,D,20130607,000000,48.764,49.6259,48.7373,49.3432,8325.2346769424,0
+SXI.US,D,20130610,000000,49.3978,49.7727,48.5171,49.5624,10711.79522924,0
+SXI.US,D,20130611,000000,49.141,49.2331,48.2145,48.9495,14235.677413559,0
+SXI.US,D,20130612,000000,49.3055,49.3055,47.6245,48.0856,19074.335668935,0
+SXI.US,D,20130613,000000,48.1511,49.3532,47.6245,48.7183,49711.441263409,0
+SXI.US,D,20130614,000000,48.5071,48.5735,46.9589,47.2465,32432.823525882,0
+SXI.US,D,20130617,000000,47.3329,48.6083,47.1662,48.5171,24271.935857822,0
+SXI.US,D,20130618,000000,48.7472,50.1496,47.9201,50.1496,39391.860674999,0
+SXI.US,D,20130619,000000,49.9869,50.3549,48.8553,49.3719,155306.91512997,0
+SXI.US,D,20130620,000000,48.4694,49.49,47.9289,48.7819,66480.885752558,0
+SXI.US,D,20130621,000000,48.9415,49.2331,47.9558,48.9415,62118.12803824,0
+SXI.US,D,20130624,000000,48.535,48.5994,47.1751,47.6344,53407.736567475,0
+SXI.US,D,20130625,000000,47.9558,48.4219,47.1484,48.0003,78788.762669287,0
+SXI.US,D,20130626,000000,48.5538,49.2431,48.161,48.6182,111859.8172174,0
+SXI.US,D,20130627,000000,48.755,50.454,48.4973,50.2488,37333.994140465,0
+SXI.US,D,20130628,000000,50.3539,50.3639,48.4654,48.5031,123153.3806928,0
+SXI.US,D,20130701,000000,49.0764,50.2309,48.7273,49.9304,45339.609174367,0
+SXI.US,D,20130702,000000,49.7727,50.454,49.3245,49.7389,25489.918598495,0
+SXI.US,D,20130703,000000,49.6448,50.0137,49.4513,49.7925,12529.694965528,0
+SXI.US,D,20130705,000000,50.4907,50.7367,49.7925,50.6911,30297.320674269,0
+SXI.US,D,20130708,000000,50.7655,51.4895,50.6534,51.2803,36312.622852135,0
+SXI.US,D,20130709,000000,51.6026,53.1051,51.3645,52.9039,35582.639818817,0
+SXI.US,D,20130710,000000,52.7451,53.6666,52.7451,53.016,20963.822139153,0
+SXI.US,D,20130711,000000,53.5633,53.7052,53.007,53.5733,43967.362063392,0
+SXI.US,D,20130712,000000,53.6666,53.6666,52.997,53.3997,36702.820965249,0
+SXI.US,D,20130715,000000,53.2876,54.0444,53.2876,53.8748,42329.941557717,0
+SXI.US,D,20130716,000000,53.7687,54.2199,53.5633,54.0891,19038.038170041,0
+SXI.US,D,20130717,000000,54.5482,54.9419,53.6853,53.7945,27924.875815985,0
+SXI.US,D,20130718,000000,53.7945,54.6663,53.6566,54.3073,16555.692551216,0
+SXI.US,D,20130719,000000,54.3707,54.8508,53.7785,54.5105,28466.313507825,0
+SXI.US,D,20130722,000000,54.5769,54.7784,53.8649,54.2626,33166.839614633,0
+SXI.US,D,20130723,000000,54.0801,54.4927,54.0077,54.3974,11261.299031945,0
+SXI.US,D,20130724,000000,54.4064,54.6483,54.0801,54.5681,45814.501451567,0
+SXI.US,D,20130725,000000,54.2002,55.1641,54.2002,55.058,30506.031292911,0
+SXI.US,D,20130726,000000,54.4927,55.2921,53.9492,54.1812,15411.313072189,0
+SXI.US,D,20130729,000000,53.8847,54.344,53.5455,53.8847,12672.868433389,0
+SXI.US,D,20130730,000000,53.979,54.4541,52.9416,54.1158,23839.390662666,0
+SXI.US,D,20130731,000000,54.1535,54.6286,53.8113,54.1912,18143.70812784,0
+SXI.US,D,20130801,000000,54.5769,55.0402,54.2289,54.9598,29513.899656468,0
+SXI.US,D,20130802,000000,54.5195,55.301,54.5195,55.1929,17717.212515833,0
+SXI.US,D,20130805,000000,55.1929,55.2821,54.6385,55.058,9308.291938662,0
+SXI.US,D,20130806,000000,55.9596,55.9596,53.9889,54.5294,9937.4485861626,0
+SXI.US,D,20130807,000000,54.6663,55.058,54.4164,54.7784,9911.23372585,0
+SXI.US,D,20130808,000000,55.302,55.302,54.3964,55.0233,13362.52091238,0
+SXI.US,D,20130809,000000,54.695,55.2018,54.5759,54.9419,50168.184791162,0
+SXI.US,D,20130812,000000,54.7506,55.2931,53.3423,55.1344,120412.91952629,0
+SXI.US,D,20130813,000000,55.1066,55.2296,54.8081,55.1066,19075.343932793,0
+SXI.US,D,20130814,000000,54.9598,55.6124,54.5105,54.9598,51964.910986428,0
+SXI.US,D,20130815,000000,54.2359,55.1254,53.2052,54.3895,53954.215578605,0
+SXI.US,D,20130816,000000,54.0434,54.5195,53.5008,53.7131,17683.939808514,0
+SXI.US,D,20130819,000000,53.4821,53.4821,52.1213,52.3226,23620.597405441,0
+SXI.US,D,20130820,000000,52.4862,53.0317,52.2195,52.7708,13183.049945624,0
+SXI.US,D,20130821,000000,52.3613,53.0317,51.6522,52.1838,12956.190577536,0
+SXI.US,D,20130822,000000,52.2095,52.7174,51.6086,52.3871,22538.730285621,0
+SXI.US,D,20130823,000000,52.3028,52.9108,51.6869,52.7708,28703.255514496,0
+SXI.US,D,20130826,000000,53.0487,54.1625,53.0317,53.968,29705.469789521,0
+SXI.US,D,20130827,000000,52.8275,52.9206,50.5691,51.8158,59995.732616784,0
+SXI.US,D,20130828,000000,51.9358,52.7124,50.7506,50.8329,25187.439441043,0
+SXI.US,D,20130829,000000,50.9261,51.0015,49.6735,50.0772,36693.746590525,0
+SXI.US,D,20130830,000000,50.0693,50.0693,48.3276,49.1587,45597.72472206,0
+SXI.US,D,20130903,000000,49.6645,50.2715,48.4784,48.6469,74621.608143455,0
+SXI.US,D,20130904,000000,48.5835,48.7203,47.797,48.3138,69947.296896961,0
+SXI.US,D,20130905,000000,48.2592,49.9056,48.2592,49.6278,118532.50743079,0
+SXI.US,D,20130906,000000,49.6368,49.6368,48.4149,49.1131,74229.393502625,0
+SXI.US,D,20130909,000000,49.1807,51.1176,49.1807,50.9361,43660.849850507,0
+SXI.US,D,20130910,000000,50.9728,51.6423,50.4937,51.3774,57440.792000171,0
+SXI.US,D,20130911,000000,51.1423,52.3226,50.5592,51.3864,41354.950406862,0
+SXI.US,D,20130912,000000,51.7334,51.7334,50.7962,51.2019,20204.599453949,0
+SXI.US,D,20130913,000000,51.4945,52.2849,51.3397,52.1649,37428.770943134,0
+SXI.US,D,20130916,000000,53.3878,53.3878,52.1312,52.5339,46067.575679968,0
+SXI.US,D,20130917,000000,52.3226,53.1318,51.678,52.4317,41635.247759436,0
+SXI.US,D,20130918,000000,52.9009,53.3878,51.8347,53.0941,41677.594841478,0
+SXI.US,D,20130919,000000,53.3878,53.6367,52.7521,53.4077,44434.188229726,0
+SXI.US,D,20130920,000000,53.7389,54.4541,53.6367,54.0166,73298.765961531,0
+SXI.US,D,20130923,000000,54.1425,54.5671,53.5812,54.209,66472.819641693,0
+SXI.US,D,20130924,000000,54.0067,55.059,53.9293,54.325,55750.941773871,0
+SXI.US,D,20130925,000000,54.2359,55.5857,54.1992,55.3843,83200.925312658,0
+SXI.US,D,20130926,000000,55.3665,55.5113,54.5949,55.0789,26557.670024302,0
+SXI.US,D,20130927,000000,54.7407,54.8348,54.4064,54.6106,16243.130755182,0
+SXI.US,D,20130930,000000,54.5265,54.7664,54.1485,54.692,60530.112461616,0
+SXI.US,D,20131001,000000,54.4451,55.2464,54.4451,55.2464,21367.127682423,0
+SXI.US,D,20131002,000000,54.9231,54.9231,53.8639,54.0603,23982.564130525,0
+SXI.US,D,20131003,000000,53.8639,53.8639,53.2699,53.378,26639.339396814,0
+SXI.US,D,20131004,000000,53.3134,54.0067,53.3134,53.6843,21116.069981737,0
+SXI.US,D,20131007,000000,53.3134,53.5515,53.2052,53.3423,55081.454572043,0
+SXI.US,D,20131008,000000,53.3134,54.0265,53.3134,53.3134,40553.380639615,0
+SXI.US,D,20131009,000000,53.36,53.8192,53.3134,53.5336,25063.422986488,0
+SXI.US,D,20131010,000000,54.4154,55.0045,54.0514,54.9678,13578.289378029,0
+SXI.US,D,20131011,000000,54.3895,56.2194,54.3895,56.1648,22655.688893169,0
+SXI.US,D,20131014,000000,55.7235,56.6776,55.675,56.6776,16498.221511301,0
+SXI.US,D,20131015,000000,56.6429,56.6429,55.1542,56.155,36478.986388733,0
+SXI.US,D,20131016,000000,56.3216,56.523,55.7909,56.523,18308.055136723,0
+SXI.US,D,20131017,000000,56.0895,57.239,56.0806,57.1042,35469.714266702,0
+SXI.US,D,20131018,000000,57.0595,57.836,56.6528,57.6208,47971.1778442,0
+SXI.US,D,20131021,000000,57.4324,57.9868,57.2588,57.9024,31583.8653573,0
+SXI.US,D,20131022,000000,57.9114,58.5353,57.7161,58.1683,27662.72721286,0
+SXI.US,D,20131023,000000,57.9768,58.3358,57.4879,57.836,18752.699498178,0
+SXI.US,D,20131024,000000,58.4796,58.5163,57.8083,58.0939,22881.5399974,0
+SXI.US,D,20131025,000000,58.3281,58.3281,56.8253,57.4324,21554.664760043,0
+SXI.US,D,20131028,000000,57.3134,57.4324,56.8253,57.3689,22195.920573842,0
+SXI.US,D,20131029,000000,57.4324,58.1783,57.3689,58.0939,17937.014036915,0
+SXI.US,D,20131030,000000,57.9768,58.0939,56.8165,57.3878,23060.002700296,0
+SXI.US,D,20131031,000000,57.6505,57.9044,56.6341,56.6341,31735.104936025,0
+SXI.US,D,20131101,000000,56.1083,56.145,54.6385,55.059,49930.234520632,0
+SXI.US,D,20131104,000000,56.0627,56.8532,55.4756,56.5616,43973.411646541,0
+SXI.US,D,20131105,000000,56.145,56.3018,55.1156,56.2749,35034.144279971,0
+SXI.US,D,20131106,000000,56.8542,56.873,56.2293,56.8175,15707.742646492,0
+SXI.US,D,20131107,000000,57.7279,57.7279,56.5695,56.9404,46165.377274211,0
+SXI.US,D,20131108,000000,56.7709,57.3154,56.4783,57.2965,41249.082701754,0
+SXI.US,D,20131111,000000,56.9315,56.9315,54.6355,54.8328,70228.602513391,0
+SXI.US,D,20131112,000000,54.4421,55.9427,54.0027,55.5559,57728.14719975,0
+SXI.US,D,20131113,000000,55.1621,55.4646,54.6543,55.3734,35453.582044971,0
+SXI.US,D,20131114,000000,55.182,55.4567,54.7277,55.2544,38233.365501956,0
+SXI.US,D,20131115,000000,54.9212,55.4279,54.7853,55.2911,65792.241537425,0
+SXI.US,D,20131118,000000,55.182,55.4646,54.5075,54.9301,86849.832215388,0
+SXI.US,D,20131119,000000,54.7853,54.8408,53.5385,53.7727,72461.906959246,0
+SXI.US,D,20131120,000000,53.8599,53.8599,53.1448,53.4225,38227.315918808,0
+SXI.US,D,20131121,000000,53.5148,53.6993,52.7748,53.5762,94646.736630648,0
+SXI.US,D,20131122,000000,53.3084,54.5363,53.0527,54.3944,71835.775103321,0
+SXI.US,D,20131125,000000,54.3944,55.2276,53.9253,54.322,49703.375152543,0
+SXI.US,D,20131126,000000,54.1485,54.699,53.604,53.8698,56616.032164185,0
+SXI.US,D,20131127,000000,54.0751,54.3043,53.2826,54.1386,48612.433657999,0
+SXI.US,D,20131129,000000,54.5542,54.7476,53.7727,54.2506,21689.772117038,0
+SXI.US,D,20131202,000000,54.0226,54.0226,51.6977,53.0981,102621.09548495,0
+SXI.US,D,20131203,000000,52.8472,54.1108,52.6588,53.8698,60915.269255437,0
+SXI.US,D,20131204,000000,53.4691,54.7277,53.3183,53.5862,41651.379981166,0
+SXI.US,D,20131205,000000,53.4602,54.4898,53.1448,54.0127,33394.70724658,0
+SXI.US,D,20131206,000000,54.322,55.0382,54.0324,54.7951,62627.301286617,0
+SXI.US,D,20131209,000000,54.6821,56.3395,54.5265,56.0796,159072.78064025,0
+SXI.US,D,20131210,000000,55.8535,56.0796,55.5926,55.8535,70926.321103247,0
+SXI.US,D,20131211,000000,55.7801,55.9705,54.4898,54.7574,62646.458299922,0
+SXI.US,D,20131212,000000,54.6454,55.9616,54.6454,55.7225,62531.516220091,0
+SXI.US,D,20131213,000000,55.7314,56.0181,55.2276,55.3932,36476.969861017,0
+SXI.US,D,20131216,000000,55.4468,55.9992,55.3932,55.8435,60972.740295354,0
+SXI.US,D,20131217,000000,55.6491,55.7899,54.8577,55.536,27977.305536611,0
+SXI.US,D,20131218,000000,55.4279,56.2194,54.1684,56.0448,76620.995374213,0
+SXI.US,D,20131219,000000,55.8178,56.8929,54.6454,56.2025,76583.689611461,0
+SXI.US,D,20131220,000000,56.4148,58.3488,56.2492,57.7468,162611.78678244,0
+SXI.US,D,20131223,000000,58.1613,58.3311,57.473,58.2674,60159.071361807,0
+SXI.US,D,20131224,000000,58.5006,59.4339,58.1158,58.9082,38333.183623916,0
+SXI.US,D,20131226,000000,59.1641,59.7562,57.9611,58.3815,46560.616706616,0
+SXI.US,D,20131227,000000,58.6504,58.7693,57.6129,58.1346,25454.629363459,0
+SXI.US,D,20131230,000000,58.2,58.8457,57.6605,57.7845,19760.963356351,0
+SXI.US,D,20131231,000000,57.7468,58.1158,57.6605,57.8956,30054.329084449,0
+SXI.US,D,20140102,000000,57.6605,58.4459,57.5097,58.1426,47349.079043707,0
+SXI.US,D,20140103,000000,58.0155,58.4459,57.5009,58.0692,49743.70570687,0
+SXI.US,D,20140106,000000,58.1426,58.4372,57.8113,57.9234,45233.741469258,0
+SXI.US,D,20140107,000000,57.9898,58.7058,57.5464,58.0325,46531.377054728,0
+SXI.US,D,20140108,000000,57.83,58.0414,56.9504,57.4433,35873.019809971,0
+SXI.US,D,20140109,000000,57.6505,57.7845,56.3949,57.0308,25276.166660563,0
+SXI.US,D,20140110,000000,56.8443,57.0039,56.3216,56.6618,26567.752662884,0
+SXI.US,D,20140113,000000,56.3771,56.6251,55.056,55.5559,24466.530782449,0
+SXI.US,D,20140114,000000,55.5559,56.2293,55.3655,56.0518,20871.061864201,0
+SXI.US,D,20140115,000000,55.9903,57.1319,55.9903,56.883,31181.568077888,0
+SXI.US,D,20140116,000000,56.9504,56.9504,56.4426,56.7609,15665.395564449,0
+SXI.US,D,20140117,000000,56.864,57.0308,55.9427,56.2749,24842.613201549,0
+SXI.US,D,20140121,000000,56.4693,56.8175,56.026,56.6955,26398.36433471,0
+SXI.US,D,20140122,000000,56.5328,56.8443,56.3305,56.6429,19096.517473814,0
+SXI.US,D,20140123,000000,56.2492,56.3582,55.6491,56.2849,53596.281908953,0
+SXI.US,D,20140124,000000,56.0617,56.1351,55.7225,56.0091,96293.231511046,0
+SXI.US,D,20140127,000000,56.145,56.145,55.0302,55.2722,45282.13813445,0
+SXI.US,D,20140128,000000,55.3099,55.4022,53.7637,54.3488,41229.92568845,0
+SXI.US,D,20140129,000000,54.0851,54.5641,52.5379,52.9533,50936.481851091,0
+SXI.US,D,20140130,000000,53.1448,54.1019,52.8472,53.5762,39072.241031957,0
+SXI.US,D,20140131,000000,52.7144,53.2747,52.1322,52.3732,53960.265161753,0
+SXI.US,D,20140203,000000,51.3308,51.7177,48.1471,50.0246,141860.70831736,0
+SXI.US,D,20140204,000000,50.467,52.7748,49.616,52.2026,78373.357959719,0
+SXI.US,D,20140205,000000,51.9289,51.9289,49.5981,49.8213,99908.865706458,0
+SXI.US,D,20140206,000000,50.094,50.8974,49.3532,49.8024,93928.852763628,0
+SXI.US,D,20140207,000000,49.8401,50.8894,49.7558,50.5037,72341.923560124,0
+SXI.US,D,20140210,000000,50.3291,50.6415,48.6222,49.7558,62463.962541593,0
+SXI.US,D,20140211,000000,49.7558,50.3092,49.0923,49.8123,67970.091471081,0
+SXI.US,D,20140212,000000,49.8699,50.6316,49.7102,50.1427,40832.669728329,0
+SXI.US,D,20140213,000000,49.9145,50.7069,49.5783,50.2715,44210.353653212,0
+SXI.US,D,20140214,000000,50.3589,50.7793,49.7558,50.1327,30943.617807359,0
+SXI.US,D,20140218,000000,50.5969,51.1463,49.8302,50.7615,197210.36107568,0
+SXI.US,D,20140219,000000,50.4401,51.8396,49.8778,50.0613,33312.02961021,0
+SXI.US,D,20140220,000000,50.1238,51.3338,50.0772,51.0134,18740.60033188,0
+SXI.US,D,20140221,000000,51.2871,51.9329,50.7982,51.0322,34516.904920728,0
+SXI.US,D,20140224,000000,51.0134,51.7294,50.6872,50.9757,19237.674413959,0
+SXI.US,D,20140225,000000,50.7883,50.9391,49.85,50.095,31998.261803008,0
+SXI.US,D,20140226,000000,50.3489,51.8218,50.2626,51.3635,41726.999770529,0
+SXI.US,D,20140227,000000,51.0322,51.1285,50.4768,51.0819,10756.158838999,0
+SXI.US,D,20140228,000000,51.2614,51.8575,50.7615,51.0234,20960.797347579,0
+SXI.US,D,20140303,000000,50.8349,50.9093,49.8857,50.7328,29258.808900351,0
+SXI.US,D,20140304,000000,51.547,53.8232,51.176,52.5815,79391.704456476,0
+SXI.US,D,20140305,000000,52.6549,53.2449,52.3593,52.6162,25876.083656177,0
+SXI.US,D,20140306,000000,53.1041,53.7071,52.9306,53.5018,23702.266777953,0
+SXI.US,D,20140307,000000,53.6308,53.7419,52.5041,52.8364,19832.550090282,0
+SXI.US,D,20140310,000000,52.9108,53.0754,52.4852,53.0497,14385.908728426,0
+SXI.US,D,20140311,000000,52.9108,53.0407,50.1327,50.7526,23121.506795646,0
+SXI.US,D,20140312,000000,50.3767,50.8527,49.9145,50.6772,19336.48427206,0
+SXI.US,D,20140313,000000,50.7069,50.7069,49.8778,50.339,30084.577000194,0
+SXI.US,D,20140314,000000,50.1892,50.5304,49.9889,50.2715,10576.687872245,0
+SXI.US,D,20140317,000000,50.9569,51.4428,50.6505,50.6673,17234.254127767,0
+SXI.US,D,20140318,000000,50.4401,51.3537,50.4203,50.9658,35841.763630368,0
+SXI.US,D,20140319,000000,50.7793,51.314,50.2895,50.5304,40344.670020974,0
+SXI.US,D,20140320,000000,50.6138,51.305,50.3489,50.8081,67481.083499867,0
+SXI.US,D,20140321,000000,51.1365,51.6293,50.5304,51.2426,87407.402128959,0
+SXI.US,D,20140324,000000,51.2049,51.2336,50.0613,50.8806,54288.95917952,0
+SXI.US,D,20140325,000000,50.9658,51.3904,49.7469,49.9046,122994.07500321,0
+SXI.US,D,20140326,000000,50.2993,50.2993,48.8988,49.4503,65042.093226944,0
+SXI.US,D,20140327,000000,49.5882,49.9324,48.3158,49.4404,37383.399069516,0
+SXI.US,D,20140328,000000,49.3055,49.8401,48.6044,49.1577,65873.910909938,0
+SXI.US,D,20140331,000000,49.2965,49.6815,49.129,49.4226,73038.633886122,0
+SXI.US,D,20140401,000000,50.3192,50.5404,49.6448,50.468,67098.951497619,0
+SXI.US,D,20140402,000000,50.3856,50.6236,49.8302,50.3667,79247.522724757,0
+SXI.US,D,20140403,000000,50.339,51.3338,50.339,51.1205,88519.517164525,0
+SXI.US,D,20140404,000000,51.547,51.5936,50.6138,51.1008,92956.886404348,0
+SXI.US,D,20140407,000000,50.7793,50.9192,50.2895,50.6772,68499.429996622,0
+SXI.US,D,20140408,000000,50.7069,51.8664,50.5602,50.9093,67907.579111874,0
+SXI.US,D,20140409,000000,50.9569,51.3437,50.3589,51.186,54268.793902355,0
+SXI.US,D,20140410,000000,51.0491,51.4985,50.7328,51.1008,104916.91229001,0
+SXI.US,D,20140411,000000,51.664,51.664,50.5215,50.8617,76788.367174671,0
+SXI.US,D,20140414,000000,51.4795,51.6036,50.8439,51.2336,75494.764644633,0
+SXI.US,D,20140415,000000,51.2524,52.5229,50.8439,51.6829,60644.04627759,0
+SXI.US,D,20140416,000000,52.0737,52.7332,51.3724,52.3206,61488.971390739,0
+SXI.US,D,20140417,000000,52.2453,54.8051,52.1183,54.2765,87572.757401699,0
+SXI.US,D,20140421,000000,54.1762,54.6097,53.7707,54.0107,52055.654733663,0
+SXI.US,D,20140422,000000,54.1098,54.8488,53.8331,54.5255,54436.165702812,0
+SXI.US,D,20140423,000000,54.3757,54.6008,54.0107,54.0652,46348.881296399,0
+SXI.US,D,20140424,000000,54.1762,54.4213,53.8232,54.1475,117537.35100277,0
+SXI.US,D,20140425,000000,53.7617,54.7079,53.7617,54.1952,115437.13738619,0
+SXI.US,D,20140428,000000,54.331,54.8855,53.8331,54.0107,63032.623357603,0
+SXI.US,D,20140429,000000,54.0464,54.5165,53.5018,53.8232,144643.51656592,0
+SXI.US,D,20140430,000000,53.5276,54.9945,53.5018,54.7664,78069.870538409,0
+SXI.US,D,20140501,000000,54.4411,55.8931,53.6476,55.7245,304612.64377608,0
+SXI.US,D,20140502,000000,56.5645,68.3501,56.5645,64.8591,569968.53423416,0
+SXI.US,D,20140505,000000,64.2391,65.9113,63.7253,65.7506,173500.02818686,0
+SXI.US,D,20140506,000000,65.2359,68.1042,65.2359,68.0367,187774.01962702,0
+SXI.US,D,20140507,000000,67.9554,69.2379,67.5876,69.0721,137455.603521,0
+SXI.US,D,20140508,000000,68.8402,69.7189,68.7231,68.7835,83455.007804917,0
+SXI.US,D,20140509,000000,68.3958,69.7566,68.1319,69.6623,115540.98856358,0
+SXI.US,D,20140512,000000,69.8012,72.2777,69.7645,71.8513,79304.993764673,0
+SXI.US,D,20140513,000000,71.4099,71.7332,70.4032,70.9815,76387.078159117,0
+SXI.US,D,20140514,000000,70.6432,70.6621,68.9333,69.0454,79576.216742522,0
+SXI.US,D,20140515,000000,68.5267,69.2746,67.7968,68.9899,64217.333390957,0
+SXI.US,D,20140516,000000,68.8212,69.2656,68.1696,69.2002,70634.932848235,0
+SXI.US,D,20140519,000000,69.2002,69.2002,67.7878,68.1696,108156.46406632,0
+SXI.US,D,20140520,000000,68.1696,69.0633,67.3624,67.9623,93010.324388831,0
+SXI.US,D,20140521,000000,68.49,68.49,66.7712,68.0367,65085.448572846,0
+SXI.US,D,20140522,000000,67.8979,68.4444,67.5409,68.0834,55142.958667392,0
+SXI.US,D,20140523,000000,68.0457,68.4811,67.7601,68.3591,81223.719886778,0
+SXI.US,D,20140527,000000,68.85,69.5979,68.6387,69.2468,74076.137396183,0
+SXI.US,D,20140528,000000,68.9533,69.1278,68.3313,68.3868,37879.464887738,0
+SXI.US,D,20140529,000000,68.6954,68.85,67.659,68.1409,66801.513659458,0
+SXI.US,D,20140530,000000,68.2966,68.4543,67.8066,68.2034,80355.60470489,0
+SXI.US,D,20140602,000000,68.1508,68.49,67.3167,68.3134,73853.311083526,0
+SXI.US,D,20140603,000000,67.7304,68.0744,66.2912,67.0777,83008.346915746,0
+SXI.US,D,20140604,000000,66.6313,69.2845,66.5956,68.8589,118131.21841524,0
+SXI.US,D,20140605,000000,68.7835,71.8513,68.5366,71.2007,64495.614215814,0
+SXI.US,D,20140606,000000,71.6598,72.4989,71.4933,71.9157,47546.698759909,0
+SXI.US,D,20140609,000000,72.0823,72.1854,71.7242,72.0278,40735.876397945,0
+SXI.US,D,20140610,000000,71.8235,71.8235,71.0568,71.3533,33668.955016003,0
+SXI.US,D,20140611,000000,71.1054,71.3435,69.5423,69.9212,38997.629506452,0
+SXI.US,D,20140612,000000,70.0144,70.0144,68.2699,68.8015,51392.217114985,0
+SXI.US,D,20140613,000000,69.2081,69.2081,68.1965,68.733,42137.363160806,0
+SXI.US,D,20140616,000000,68.8402,68.9066,67.7304,68.5644,30124.907554522,0
+SXI.US,D,20140617,000000,68.7052,69.6068,67.9356,69.1455,47029.459400666,0
+SXI.US,D,20140618,000000,69.4243,69.4243,67.8255,69.0721,44246.651152106,0
+SXI.US,D,20140619,000000,69.1098,69.2002,68.1508,69.0354,75528.037351954,0
+SXI.US,D,20140620,000000,68.9533,70.2059,68.8976,69.7923,83298.726906899,0
+SXI.US,D,20140623,000000,69.5354,70.1453,69.0177,69.8934,58092.13045255,0
+SXI.US,D,20140624,000000,69.5612,70.7077,69.2379,69.6167,68006.388969976,0
+SXI.US,D,20140625,000000,69.2002,69.9787,68.4345,69.6911,68390.53749994,0
+SXI.US,D,20140626,000000,69.4243,69.82,68.5366,69.7645,50745.919981895,0
+SXI.US,D,20140627,000000,69.1635,70.9031,69.1635,69.3123,281249.15365448,0
+SXI.US,D,20140630,000000,69.0821,69.5612,68.378,68.7915,121938.4227437,0
+SXI.US,D,20140701,000000,68.9988,69.8101,68.9988,69.4531,164106.03382025,0
+SXI.US,D,20140702,000000,69.4243,69.7645,68.9533,69.0633,102851.98790846,0
+SXI.US,D,20140703,000000,69.2656,69.8577,68.85,68.85,57338.957350495,0
+SXI.US,D,20140707,000000,68.8887,68.8887,67.4188,68.1508,69324.189832608,0
+SXI.US,D,20140708,000000,68.018,68.1319,67.3167,67.6687,126395.95726068,0
+SXI.US,D,20140709,000000,67.4735,68.6567,67.4735,68.3224,62957.00356824,0
+SXI.US,D,20140710,000000,67.1322,67.9723,66.9497,67.3444,49846.548620404,0
+SXI.US,D,20140711,000000,66.9309,67.3524,66.6046,66.799,42380.354750626,0
+SXI.US,D,20140714,000000,67.4832,67.7699,67.1789,67.4645,37469.101497461,0
+SXI.US,D,20140715,000000,67.5309,67.8355,66.2912,66.3407,41951.842610902,0
+SXI.US,D,20140716,000000,66.2912,66.9031,65.6366,66.0045,47907.657221135,0
+SXI.US,D,20140717,000000,65.8499,66.3774,65.0534,65.4144,49347.458010607,0
+SXI.US,D,20140718,000000,65.2031,66.9497,65.1218,66.6403,58005.419760748,0
+SXI.US,D,20140721,000000,66.1791,66.2257,65.2845,65.6267,25947.670390107,0
+SXI.US,D,20140722,000000,65.7556,66.5332,65.6366,66.0511,24011.803782413,0
+SXI.US,D,20140723,000000,65.9947,65.9947,65.0821,65.3033,32158.575756459,0
+SXI.US,D,20140724,000000,65.2934,65.7556,64.4266,64.977,34514.888393011,0
+SXI.US,D,20140725,000000,64.5466,64.6289,63.6152,63.7869,31337.848975904,0
+SXI.US,D,20140728,000000,63.7869,63.7869,62.6355,63.1631,39055.100546369,0
+SXI.US,D,20140729,000000,63.2552,63.2552,62.1007,62.1921,46610.021635666,0
+SXI.US,D,20140730,000000,62.6285,62.6285,61.5732,62.1921,36019.218069407,0
+SXI.US,D,20140731,000000,61.7368,61.8658,60.0468,60.9155,85595.55197582,0
+SXI.US,D,20140801,000000,60.8055,61.7924,60.4901,61.348,72735.146464812,0
+SXI.US,D,20140804,000000,61.4541,62.5631,60.5089,62.2525,53872.546206093,0
+SXI.US,D,20140805,000000,61.8023,63.0956,61.8023,62.7812,36407.399654804,0
+SXI.US,D,20140806,000000,62.5154,63.5191,62.2922,63.1531,28715.354680794,0
+SXI.US,D,20140807,000000,63.3019,64.612,62.3002,64.1053,79521.77049418,0
+SXI.US,D,20140808,000000,64.0566,64.5843,63.3703,64.1697,33463.269188936,0
+SXI.US,D,20140811,000000,64.1697,65.4263,64.0002,64.735,28383.635871455,0
+SXI.US,D,20140812,000000,64.4008,65.7308,64.4008,64.6954,30737.931980291,0
+SXI.US,D,20140813,000000,65.0464,65.9004,64.8372,65.4174,39702.405943316,0
+SXI.US,D,20140814,000000,65.3817,65.6395,64.98,65.3817,22452.019593818,0
+SXI.US,D,20140815,000000,65.3817,65.3817,63.2732,64.5843,57199.816938066,0
+SXI.US,D,20140818,000000,65.224,66.0561,65.0276,66.0561,32761.517543646,0
+SXI.US,D,20140819,000000,65.8449,67.1659,65.7209,66.9369,48948.185522771,0
+SXI.US,D,20140820,000000,66.555,66.9636,66.0274,66.5104,42696.949602093,0
+SXI.US,D,20140821,000000,66.5471,67.3514,65.4927,66.8605,49342.416691317,0
+SXI.US,D,20140822,000000,66.8327,66.8327,65.3539,66.1552,30986.97315326,0
+SXI.US,D,20140825,000000,66.3914,66.4538,65.5017,66.0938,25732.910188316,0
+SXI.US,D,20140826,000000,66.2306,66.5202,65.6118,66.2962,45272.055495869,0
+SXI.US,D,20140827,000000,66.6006,68.5634,66.2763,68.2212,95663.066599688,0
+SXI.US,D,20140828,000000,68.1588,69.1367,67.4258,68.989,66281.24950864,0
+SXI.US,D,20140829,000000,68.8966,69.3787,68.5813,69.0345,68095.116189495,0
+SXI.US,D,20140902,000000,69.1445,69.5979,68.2767,69.2081,49204.284542747,0
+SXI.US,D,20140903,000000,69.6445,69.8498,68.7648,69.2379,95104.488422259,0
+SXI.US,D,20140904,000000,69.7476,69.8587,68.7825,69.2081,65162.076626066,0
+SXI.US,D,20140905,000000,68.98,70.4042,67.4258,70.2723,39679.215874579,0
+SXI.US,D,20140908,000000,70.3864,71.2115,69.7645,70.7265,43587.24658886,0
+SXI.US,D,20140909,000000,70.3198,70.6065,68.6854,68.7648,45252.898482564,0
+SXI.US,D,20140910,000000,68.6656,69.9222,68.5356,69.8498,91830.655674768,0
+SXI.US,D,20140911,000000,69.5423,70.3864,69.3974,70.1096,36918.589430897,0
+SXI.US,D,20140912,000000,70.0055,70.0898,69.1367,69.462,76425.392185729,0
+SXI.US,D,20140915,000000,69.2656,69.8765,68.6944,69.3876,61108.855916207,0
+SXI.US,D,20140916,000000,69.3123,69.4243,68.5545,68.9146,24714.56369156,0
+SXI.US,D,20140917,000000,68.7121,69.6812,68.7121,68.7746,46950.814819728,0
+SXI.US,D,20140918,000000,68.7746,69.6911,68.2212,69.6068,32780.674556952,0
+SXI.US,D,20140919,000000,69.2566,69.5979,68.9056,69.4977,114232.26207567,0
+SXI.US,D,20140922,000000,68.8579,68.9234,67.7571,68.1588,62467.995597025,0
+SXI.US,D,20140923,000000,68.007,68.4127,67.7571,67.8135,36193.647716871,0
+SXI.US,D,20140924,000000,68.0724,69.1545,67.2671,68.7321,57524.477900399,0
+SXI.US,D,20140925,000000,68.6377,68.9423,67.6113,68.5446,50449.490407592,0
+SXI.US,D,20140926,000000,68.9146,70.7265,68.2212,70.672,72434.683835075,0
+SXI.US,D,20140929,000000,69.8587,70.0541,69.0167,69.5066,86959.732975929,0
+SXI.US,D,20140930,000000,69.6256,70.1176,68.5733,68.5813,76969.854669143,0
+SXI.US,D,20141001,000000,68.6557,68.6557,67.2026,67.4615,70195.329806071,0
+SXI.US,D,20141002,000000,67.2493,68.489,67.038,67.7858,60850.740368515,0
+SXI.US,D,20141003,000000,68.6557,68.6557,67.5479,68.3115,29686.312776216,0
+SXI.US,D,20141006,000000,68.2956,68.7121,67.2126,67.9426,56123.999401395,0
+SXI.US,D,20141007,000000,67.6213,67.8038,66.909,67.156,40848.80195006,0
+SXI.US,D,20141008,000000,66.9269,67.3871,65.2597,66.6006,104163.73918795,0
+SXI.US,D,20141009,000000,66.3824,66.4727,65.5573,65.593,38955.282424409,0
+SXI.US,D,20141010,000000,65.2597,65.9004,64.98,65.5017,59657.964224296,0
+SXI.US,D,20141013,000000,65.7685,66.1127,65.0177,65.3361,55812.44586922,0
+SXI.US,D,20141014,000000,66.2486,67.1085,65.0564,66.5719,61230.855843047,0
+SXI.US,D,20141015,000000,65.9807,66.796,65.1873,66.3547,80708.497055251,0
+SXI.US,D,20141016,000000,66.0651,69.33,65.6842,68.8302,90840.540566041,0
+SXI.US,D,20141017,000000,69.8309,69.9222,68.1676,68.5733,72614.154801831,0
+SXI.US,D,20141020,000000,68.5257,69.7387,68.5257,69.3687,53965.306481044,0
+SXI.US,D,20141021,000000,69.7,71.0886,69.0524,70.9735,55134.892556526,0
+SXI.US,D,20141022,000000,70.915,71.8195,70.6154,70.9834,84759.701237394,0
+SXI.US,D,20141023,000000,71.9375,73.0562,71.8006,72.2995,28431.024272789,0
+SXI.US,D,20141024,000000,72.3551,72.494,71.3742,71.9574,29448.362505687,0
+SXI.US,D,20141027,000000,71.873,71.9474,71.2711,71.6985,35426.3589208,0
+SXI.US,D,20141028,000000,71.883,74.1324,70.9398,74.0947,100384.76624752,0
+SXI.US,D,20141029,000000,74.6788,75.9057,73.1226,75.5258,65697.464734757,0
+SXI.US,D,20141030,000000,74.7602,76.5812,74.7434,76.3719,64035.845896486,0
+SXI.US,D,20141031,000000,78.3466,80.5236,76.3421,79.7837,104993.54034323,0
+SXI.US,D,20141103,000000,79.6359,79.6359,77.0006,77.4648,88014.376971579,0
+SXI.US,D,20141104,000000,77.5005,77.5005,74.1581,74.3525,72627.262231987,0
+SXI.US,D,20141105,000000,74.7245,75.39,73.7783,74.177,64039.878951919,0
+SXI.US,D,20141106,000000,74.3912,74.6987,73.816,74.5569,35901.251198,0
+SXI.US,D,20141107,000000,74.3426,74.3426,72.9571,73.6226,64896.903231367,0
+SXI.US,D,20141110,000000,73.3181,74.3625,73.2327,74.0471,41433.594987801,0
+SXI.US,D,20141111,000000,74.2971,74.6224,73.6484,73.7972,60872.922173395,0
+SXI.US,D,20141112,000000,73.8071,74.8187,73.6484,74.4756,19539.145307554,0
+SXI.US,D,20141113,000000,74.177,74.7612,73.2327,73.4729,51031.258653759,0
+SXI.US,D,20141114,000000,73.7595,74.9833,72.7983,73.7684,48503.541161316,0
+SXI.US,D,20141117,000000,73.6484,74.2057,73.0732,73.1396,31577.81577415,0
+SXI.US,D,20141118,000000,73.4729,74.908,72.7229,72.9382,43752.601861602,0
+SXI.US,D,20141119,000000,73.223,73.223,70.6948,70.91,29924.263046745,0
+SXI.US,D,20141120,000000,70.8714,71.0062,70.5192,70.7394,20260.053966148,0
+SXI.US,D,20141121,000000,71.9434,72.2787,69.6465,69.8339,52768.497281392,0
+SXI.US,D,20141124,000000,70.0928,70.3536,69.3142,70.2107,31101.915233093,0
+SXI.US,D,20141125,000000,69.4728,70.9199,69.4728,70.0838,30313.452896001,0
+SXI.US,D,20141126,000000,69.7585,69.9896,69.2586,69.6842,26577.835301466,0
+SXI.US,D,20141128,000000,68.6864,69.581,67.5269,67.6013,28835.338079918,0
+SXI.US,D,20141201,000000,67.7471,67.9524,66.5183,66.8218,55012.892629687,0
+SXI.US,D,20141202,000000,66.8396,67.8038,66.2276,66.6909,38541.894242557,0
+SXI.US,D,20141203,000000,66.9617,69.0097,66.2376,67.7371,36002.077583817,0
+SXI.US,D,20141204,000000,67.4892,68.8887,66.8119,67.4992,69959.396063258,0
+SXI.US,D,20141205,000000,67.294,68.6289,67.294,67.655,51176.448649336,0
+SXI.US,D,20141208,000000,67.647,68.6477,66.5699,66.5798,24049.109545166,0
+SXI.US,D,20141209,000000,66.1345,69.8795,65.7745,69.3043,67061.645734866,0
+SXI.US,D,20141210,000000,70.1126,70.1126,67.4148,67.517,69077.165187356,0
+SXI.US,D,20141211,000000,68.0258,69.8706,68.0258,69.4898,52185.720771368,0
+SXI.US,D,20141212,000000,68.5644,70.305,68.4533,68.8015,60418.195173358,0
+SXI.US,D,20141215,000000,69.0643,69.1842,67.2294,67.8325,77681.688953013,0
+SXI.US,D,20141216,000000,68.489,70.1949,67.7768,67.8602,78869.423777941,0
+SXI.US,D,20141217,000000,68.0914,69.0643,66.3527,68.7915,65090.489892137,0
+SXI.US,D,20141218,000000,69.5284,71.1233,68.9343,71.0647,40021.017322498,0
+SXI.US,D,20141219,000000,70.797,71.8959,69.9251,71.2671,241166.63223663,0
+SXI.US,D,20141222,000000,71.5547,71.7799,70.0739,71.389,43292.833542273,0
+SXI.US,D,20141223,000000,72.0555,73.7208,71.0549,72.3422,28318.098720673,0
+SXI.US,D,20141224,000000,72.7696,73.3281,71.9534,72.4176,26733.107935625,0
+SXI.US,D,20141226,000000,72.835,73.5313,72.3332,73.4729,11551.6790231,0
+SXI.US,D,20141229,000000,73.4262,74.6788,73.0116,73.2606,26136.215731586,0
+SXI.US,D,20141230,000000,73.0255,74.2614,72.1507,72.4176,30805.485658789,0
+SXI.US,D,20141231,000000,72.8807,73.337,71.3216,71.5726,39231.546721548,0
+SXI.US,D,20150102,000000,72.0288,72.1686,69.1198,69.463,75229.591249934,0
+SXI.US,D,20150105,000000,69.1932,69.4551,67.3316,67.9147,33892.789592518,0
+SXI.US,D,20150106,000000,68.1766,68.1766,65.2389,65.7071,56239.949745086,0
+SXI.US,D,20150107,000000,66.0442,66.4707,65.2111,66.3427,42105.098717345,0
+SXI.US,D,20150108,000000,66.9984,67.7274,65.6742,66.435,65009.828783483,0
+SXI.US,D,20150109,000000,66.2555,66.5451,65.3321,65.8132,111364.75966302,0
+SXI.US,D,20150112,000000,65.9777,65.9777,63.5608,64.2282,111485.75132601,0
+SXI.US,D,20150113,000000,64.8679,66.2833,64.7103,66.2833,56241.966272801,0
+SXI.US,D,20150114,000000,65.7268,67.7471,65.7268,67.5082,63867.465832171,0
+SXI.US,D,20150115,000000,68.0437,68.5456,66.9537,67.628,91661.267346595,0
+SXI.US,D,20150116,000000,67.2393,69.1465,67.1174,68.377,88692.93854813,0
+SXI.US,D,20150120,000000,68.972,69.0544,67.3951,67.7571,78589.126425369,0
+SXI.US,D,20150121,000000,67.5369,67.9524,66.4905,67.046,45794.336174403,0
+SXI.US,D,20150122,000000,67.9603,68.4622,66.6443,68.1855,45194.41917879,0
+SXI.US,D,20150123,000000,67.9871,68.6477,66.4251,67.7371,36817.76304508,0
+SXI.US,D,20150126,000000,67.8602,68.7746,66.6909,68.2579,56184.495232886,0
+SXI.US,D,20150127,000000,67.7371,67.7671,65.8786,66.4251,58587.188006914,0
+SXI.US,D,20150128,000000,66.4251,66.8119,64.4881,64.975,64675.085182568,0
+SXI.US,D,20150129,000000,64.975,66.2089,64.128,65.8597,113276.42793813,0
+SXI.US,D,20150130,000000,65.2478,65.6891,64.5238,64.9305,95155.909879025,0
+SXI.US,D,20150202,000000,65.0613,66.8783,63.3555,65.9351,85294.081082227,0
+SXI.US,D,20150203,000000,64.4494,66.9984,61.8102,66.7742,141807.27033288,0
+SXI.US,D,20150204,000000,66.0531,66.917,63.4477,65.7556,140858.49404234,0
+SXI.US,D,20150205,000000,65.8319,66.9795,65.2201,66.2643,84257.585836024,0
+SXI.US,D,20150206,000000,66.2733,67.0905,65.831,66.3427,68630.504298184,0
+SXI.US,D,20150209,000000,65.9351,67.7798,64.8392,65.1714,65326.423634948,0
+SXI.US,D,20150210,000000,65.5523,66.1622,64.2441,65.6257,87328.757548021,0
+SXI.US,D,20150211,000000,65.3103,66.5907,65.0494,66.0344,44092.386781805,0
+SXI.US,D,20150212,000000,66.2932,66.9081,65.8964,66.5907,41812.702198475,0
+SXI.US,D,20150213,000000,66.3973,67.0083,65.9163,66.3794,32262.42693385,0
+SXI.US,D,20150217,000000,66.4608,67.0995,65.8786,66.673,44316.22135832,0
+SXI.US,D,20150218,000000,66.435,67.5389,66.2089,67.0905,71874.08912993,0
+SXI.US,D,20150219,000000,67.4625,67.5002,66.4449,66.8694,53080.050813568,0
+SXI.US,D,20150220,000000,66.5183,66.8228,65.3202,66.7107,51649.324398818,0
+SXI.US,D,20150223,000000,66.4161,67.1095,65.1437,66.5808,49058.086283312,0
+SXI.US,D,20150224,000000,66.4449,68.5585,66.3973,67.6867,109864.46304207,0
+SXI.US,D,20150225,000000,67.3604,68.4474,66.7583,68.3521,61411.335073659,0
+SXI.US,D,20150226,000000,68.2252,68.2719,67.1759,67.3326,56557.552860411,0
+SXI.US,D,20150227,000000,67.5489,67.8989,66.7107,67.277,52846.133598472,0
+SXI.US,D,20150302,000000,67.2959,67.7401,66.7207,67.4437,111854.7758981,0
+SXI.US,D,20150303,000000,67.0469,67.5666,66.1811,66.7672,75003.740145703,0
+SXI.US,D,20150304,000000,66.303,67.2313,65.7546,66.5808,60779.153634584,0
+SXI.US,D,20150305,000000,66.4905,67.8066,66.2932,67.5846,60884.013075835,0
+SXI.US,D,20150306,000000,67.3326,68.2619,66.6542,67.9544,74894.847649019,0
+SXI.US,D,20150309,000000,67.7401,69.0047,67.7401,68.7538,31254.163075676,0
+SXI.US,D,20150310,000000,68.2053,69.0871,68.1329,68.6229,50650.134915369,0
+SXI.US,D,20150311,000000,68.5218,69.0137,67.6867,68.6705,62395.400599238,0
+SXI.US,D,20150312,000000,69.3192,70.8317,68.736,70.8128,56791.470075506,0
+SXI.US,D,20150313,000000,70.8317,70.8406,69.8398,70.6174,48493.458522734,0
+SXI.US,D,20150316,000000,72.4016,72.8907,66.5461,72.3432,76295.326148024,0
+SXI.US,D,20150317,000000,71.9247,74.1264,71.9247,73.7714,61211.698829741,0
+SXI.US,D,20150318,000000,73.4103,75.029,73.1129,74.9694,46016.154223202,0
+SXI.US,D,20150319,000000,74.5817,74.9139,73.3488,73.9519,38686.075974277,0
+SXI.US,D,20150320,000000,74.2286,77.7921,74.2286,77.207,144187.78130202,0
+SXI.US,D,20150323,000000,77.2705,77.2705,75.147,76.0486,69396.784830397,0
+SXI.US,D,20150324,000000,75.7976,76.4849,75.5437,76.1497,43318.040138728,0
+SXI.US,D,20150325,000000,75.876,76.5118,75.6399,75.9255,52371.241321272,0
+SXI.US,D,20150326,000000,75.507,75.993,74.5261,75.1084,46123.030192167,0
+SXI.US,D,20150327,000000,75.0727,75.6399,74.4329,75.3603,133518.33315483,0
+SXI.US,D,20150330,000000,75.6766,77.928,75.6201,76.5553,108193.76982907,0
+SXI.US,D,20150331,000000,75.9632,76.6953,75.2769,76.2122,141612.67540824,0
+SXI.US,D,20150401,000000,75.9156,76.6763,74.8673,76.5187,63470.20987205,0
+SXI.US,D,20150402,000000,76.8371,77.6622,75.6667,76.4115,101619.88947378,0
+SXI.US,D,20150406,000000,75.7907,78.3853,75.7907,76.7884,103022.3845005,0
+SXI.US,D,20150407,000000,77.076,77.1317,75.7342,76.112,74715.376682265,0
+SXI.US,D,20150408,000000,75.9057,76.715,75.6766,76.6307,110994.72682707,0
+SXI.US,D,20150409,000000,76.9005,77.2883,75.6588,76.3342,69811.181276108,0
+SXI.US,D,20150410,000000,76.7527,77.0226,76.0942,76.5842,50969.75455841,0
+SXI.US,D,20150413,000000,76.4017,76.8905,75.9156,76.2756,63257.466197976,0
+SXI.US,D,20150414,000000,76.0218,76.5742,75.6002,76.5642,52910.662485395,0
+SXI.US,D,20150415,000000,76.8181,77.5789,76.2211,77.2605,68903.743803751,0
+SXI.US,D,20150416,000000,76.9599,78.1928,76.4948,77.4955,145230.32613139,0
+SXI.US,D,20150417,000000,76.715,76.733,75.8571,76.3441,97956.866877033,0
+SXI.US,D,20150420,000000,76.5475,76.9502,76.3441,76.4017,87775.418437192,0
+SXI.US,D,20150421,000000,76.5742,76.6019,75.8343,76.4761,53298.844070792,0
+SXI.US,D,20150422,000000,76.4404,76.715,75.9434,76.5842,70227.594249532,0
+SXI.US,D,20150423,000000,76.1755,76.7984,75.8958,76.6863,61211.698829741,0
+SXI.US,D,20150424,000000,76.6496,76.6863,76.112,76.5742,48722.33441854,0
+SXI.US,D,20150427,000000,76.5642,76.8728,76.0486,76.3739,95368.6535531,0
+SXI.US,D,20150428,000000,76.1576,76.9966,76.0575,76.3937,74033.79031414,0
+SXI.US,D,20150429,000000,75.993,76.5385,75.2303,76.2756,65625.878000827,0
+SXI.US,D,20150430,000000,75.8403,76.2211,74.3476,75.0448,125005.56140027,0
+SXI.US,D,20150501,000000,74.3575,75.517,74.1523,74.2286,167031.00727282,0
+SXI.US,D,20150504,000000,74.0887,75.0727,72.0288,72.9501,165631.53703767,0
+SXI.US,D,20150505,000000,73.0662,73.7069,72.2163,72.847,121875.91038449,0
+SXI.US,D,20150506,000000,72.9401,73.7912,72.2985,73.6891,57591.023315039,0
+SXI.US,D,20150507,000000,73.5621,73.9965,73.1506,73.7248,54243.587305901,0
+SXI.US,D,20150508,000000,74.3486,75.2432,73.7069,73.8666,93826.009850094,0
+SXI.US,D,20150511,000000,73.5244,74.8246,73.5244,74.4339,69399.809621972,0
+SXI.US,D,20150512,000000,74.5093,74.5093,72.8997,73.1029,68833.165333678,0
+SXI.US,D,20150513,000000,73.0929,74.3308,72.6745,73.8299,74567.161895113,0
+SXI.US,D,20150514,000000,74.3486,76.5792,73.2724,76.0515,85651.00648802,0
+SXI.US,D,20150515,000000,75.9196,75.9196,73.9053,74.9159,44250.684207539,0
+SXI.US,D,20150518,000000,74.5727,75.8095,74.2385,75.0557,44518.882393813,0
+SXI.US,D,20150519,000000,74.9626,76.4998,74.2474,75.0111,54766.876248293,0
+SXI.US,D,20150520,000000,74.7582,76.348,74.7582,75.8799,88446.922166736,0
+SXI.US,D,20150521,000000,76.0059,77.2843,75.2432,75.51,90708.45800062,0
+SXI.US,D,20150522,000000,75.5467,75.6696,74.9249,74.9913,37121.250466391,0
+SXI.US,D,20150526,000000,74.7125,76.1358,73.1119,73.4857,64746.671916499,0
+SXI.US,D,20150527,000000,73.1693,74.3773,72.6031,74.3029,80375.769982054,0
+SXI.US,D,20150528,000000,73.7714,74.5628,72.9681,74.3129,59432.113120064,0
+SXI.US,D,20150529,000000,74.0163,74.7502,72.8173,74.3585,69293.941916863,0
+SXI.US,D,20150601,000000,74.5628,74.5628,73.0929,73.579,56493.023973487,0
+SXI.US,D,20150602,000000,73.1119,75.4911,73.1119,75.0111,56437.569461288,0
+SXI.US,D,20150603,000000,75.1966,76.2529,74.8593,75.3443,46591.872886219,0
+SXI.US,D,20150604,000000,75.0924,75.1192,73.9331,74.4904,53799.951208305,0
+SXI.US,D,20150605,000000,74.2564,75.2889,73.7248,75.1788,41858.074072092,0
+SXI.US,D,20150608,000000,74.8058,75.8006,74.7414,75.5278,42718.123143114,0
+SXI.US,D,20150609,000000,75.4207,75.8284,74.6768,75.4624,64734.572750201,0
+SXI.US,D,20150610,000000,76.0793,77.7049,75.8184,76.481,84556.031938043,0
+SXI.US,D,20150611,000000,76.6626,76.9639,75.4624,76.0614,26746.21536578,0
+SXI.US,D,20150612,000000,75.8184,75.9196,75.0924,75.4307,33035.765313069,0
+SXI.US,D,20150615,000000,74.8792,75.5645,74.1533,75.2699,70262.883484569,0
+SXI.US,D,20150616,000000,75.1788,77.2942,75.0557,77.1375,59826.34428861,0
+SXI.US,D,20150617,000000,77.4281,77.6583,76.2628,76.4541,64130.622699154,0
+SXI.US,D,20150618,000000,76.7378,78.1799,76.1616,77.7406,96194.421652945,0
+SXI.US,D,20150619,000000,77.446,77.9072,76.9551,77.1841,61225.814523756,0
+SXI.US,D,20150622,000000,77.3696,77.7991,76.5891,77.322,65744.853136091,0
+SXI.US,D,20150623,000000,77.0543,77.9251,76.4254,77.6285,80122.695753651,0
+SXI.US,D,20150624,000000,77.5839,77.6018,77.0275,77.3517,84894.80859439,0
+SXI.US,D,20150625,000000,77.7049,77.7049,76.6536,77.1277,54338.364108569,0
+SXI.US,D,20150626,000000,77.1474,77.9072,75.5467,76.0158,128261.2453983,0
+SXI.US,D,20150629,000000,75.3354,75.6895,73.9142,74.2474,53693.075239337,0
+SXI.US,D,20150630,000000,75.1589,75.1589,74.2107,74.2831,80933.339895624,0
+SXI.US,D,20150701,000000,74.5727,75.9672,74.3972,75.6132,101680.38530527,0
+SXI.US,D,20150702,000000,75.6985,76.2628,75.1391,75.5278,49926.2014652,0
+SXI.US,D,20150706,000000,74.2831,76.3877,72.6665,75.8799,60469.616630125,0
+SXI.US,D,20150707,000000,75.9871,76.3967,74.9437,76.1259,56594.858623162,0
+SXI.US,D,20150708,000000,75.5745,75.6032,72.1766,72.6745,111041.10696456,0
+SXI.US,D,20150709,000000,73.4292,74.2931,71.7868,73.9796,78979.324538483,0
+SXI.US,D,20150710,000000,74.6094,75.6032,74.0619,75.2978,66817.645881188,0
+SXI.US,D,20150713,000000,75.7083,77.322,75.6618,75.7837,86294.278829535,0
+SXI.US,D,20150714,000000,75.8611,76.4056,75.3443,76.2162,59614.608878393,0
+SXI.US,D,20150715,000000,75.9573,76.1695,74.6858,75.0111,56955.817084389,0
+SXI.US,D,20150716,000000,75.3731,75.5844,74.535,74.5896,55949.569753931,0
+SXI.US,D,20150717,000000,74.3685,74.3685,73.4569,73.8864,57028.412082177,0
+SXI.US,D,20150720,000000,73.7148,73.7148,72.7132,72.9868,57998.36191374,0
+SXI.US,D,20150721,000000,72.6477,73.215,71.4139,72.4166,103079.85554041,0
+SXI.US,D,20150722,000000,72.0823,72.6388,71.9306,72.1954,72629.278759704,0
+SXI.US,D,20150723,000000,72.3154,73.2724,71.4316,71.6658,75428.219229994,0
+SXI.US,D,20150724,000000,71.3176,71.3176,69.8617,70.0283,90273.896277747,0
+SXI.US,D,20150727,000000,69.6088,70.0005,69.1088,69.462,57564.808454726,0
+SXI.US,D,20150728,000000,69.462,69.5175,68.606,69.2379,101037.11296376,0
+SXI.US,D,20150729,000000,69.2081,69.5075,68.4861,69.4253,67787.595712752,0
+SXI.US,D,20150730,000000,69.0157,69.4888,68.1241,69.0434,43579.180477995,0
+SXI.US,D,20150731,000000,69.3797,69.9638,69.1268,69.5542,45514.038821831,0
+SXI.US,D,20150803,000000,69.3984,69.3984,68.3264,69.0702,58252.444406,0
+SXI.US,D,20150804,000000,69.0514,69.0514,67.3971,67.9743,75537.111726677,0
+SXI.US,D,20150805,000000,67.9743,69.2933,67.268,67.658,74029.757258707,0
+SXI.US,D,20150806,000000,67.5846,69.0831,66.4865,67.0161,85066.21345028,0
+SXI.US,D,20150807,000000,66.7077,66.9527,65.4809,65.947,102694.6987466,0
+SXI.US,D,20150810,000000,66.441,68.1995,66.3944,67.8355,54031.851895685,0
+SXI.US,D,20150811,000000,67.2582,67.9921,67.1749,67.8255,57734.196782899,0
+SXI.US,D,20150812,000000,67.4625,68.4959,66.7177,68.0864,64132.639226871,0
+SXI.US,D,20150813,000000,67.9476,70.2257,67.3047,69.1763,68964.239635241,0
+SXI.US,D,20150814,000000,69.0831,70.8059,68.9433,70.3774,66279.232980923,0
+SXI.US,D,20150817,000000,70.311,70.6928,69.8746,70.1533,45441.443824043,0
+SXI.US,D,20150818,000000,70.1999,70.3507,68.971,69.4004,33514.690645703,0
+SXI.US,D,20150819,000000,69.2399,69.3162,68.2639,68.7478,25351.786449926,0
+SXI.US,D,20150820,000000,68.0774,68.5158,67.5666,67.5933,33840.359871893,0
+SXI.US,D,20150821,000000,66.4668,68.0576,65.7199,67.1272,68643.611728341,0
+SXI.US,D,20150824,000000,64.3264,67.2016,62.3526,65.7586,80939.389478773,0
+SXI.US,D,20150825,000000,70.7117,75.0775,69.0454,72.2033,149422.68725366,0
+SXI.US,D,20150826,000000,73.4569,73.4569,70.9189,72.0525,112579.71761213,0
+SXI.US,D,20150827,000000,72.5077,73.1217,71.3335,72.4602,98829.015114354,0
+SXI.US,D,20150828,000000,72.5554,73.9707,72.3035,73.7634,72829.923267479,0
+SXI.US,D,20150831,000000,73.5988,74.909,73.4659,74.4914,51454.729474191,0
+SXI.US,D,20150901,000000,73.821,73.9528,70.9189,71.3137,73694.005393934,0
+SXI.US,D,20150902,000000,71.8195,72.7983,70.8802,72.7122,63055.813426342,0
+SXI.US,D,20150903,000000,72.489,73.5155,72.1369,72.7309,96251.89269286,0
+SXI.US,D,20150904,000000,72.1934,73.1029,72.0605,72.479,28787.949678583,0
+SXI.US,D,20150908,000000,73.4382,74.184,72.8987,73.6256,26639.339396814,0
+SXI.US,D,20150909,000000,74.0996,74.0996,72.3789,72.4235,40712.686329207,0
+SXI.US,D,20150910,000000,72.0426,72.8807,71.9584,72.6021,29635.899583307,0
+SXI.US,D,20150911,000000,72.0248,72.835,71.1997,72.1746,90342.458220103,0
+SXI.US,D,20150914,000000,72.1567,72.2847,70.4627,70.7285,58545.849188729,0
+SXI.US,D,20150915,000000,70.7017,71.9107,70.5619,71.5587,103876.38398837,0
+SXI.US,D,20150916,000000,71.7183,74.0074,71.7183,73.5621,51990.117582882,0
+SXI.US,D,20150917,000000,73.6087,74.4636,72.5841,72.9184,77005.143904179,0
+SXI.US,D,20150918,000000,72.1082,72.1082,70.7117,70.9536,77234.019799983,0
+SXI.US,D,20150921,000000,71.4743,71.4743,70.1712,70.5173,44793.130163236,0
+SXI.US,D,20150922,000000,69.4004,69.707,68.8877,69.3529,61014.079113539,0
+SXI.US,D,20150923,000000,69.4381,69.5472,67.5666,67.6677,65851.729105057,0
+SXI.US,D,20150924,000000,67.3137,68.9146,66.4568,68.7032,63541.796605981,0
+SXI.US,D,20150925,000000,69.1852,70.9348,68.4196,69.8567,84110.37931273,0
+SXI.US,D,20150928,000000,69.3727,71.2511,68.4582,69.9777,66301.414785803,0
+SXI.US,D,20150929,000000,70.2821,71.6241,69.9113,71.2761,64774.903304528,0
+SXI.US,D,20150930,000000,71.9107,72.1468,69.4918,70.1443,98829.015114354,0
+SXI.US,D,20151001,000000,70.4429,70.5619,67.9753,69.0266,64670.043863278,0
+SXI.US,D,20151002,000000,68.364,71.7085,67.8999,71.1143,115801.12063899,0
+SXI.US,D,20151005,000000,71.6816,73.3815,71.6816,72.9571,65434.307867773,0
+SXI.US,D,20151006,000000,72.8807,73.8497,72.3035,72.489,55107.669432356,0
+SXI.US,D,20151007,000000,73.215,74.7889,72.9382,74.5747,75193.293751039,0
+SXI.US,D,20151008,000000,74.7255,77.6365,74.7255,77.1722,55645.074068763,0
+SXI.US,D,20151009,000000,77.2635,77.2635,75.7223,75.7947,45223.658830676,0
+SXI.US,D,20151012,000000,76.0009,77.1544,75.6736,76.6586,36759.283741306,0
+SXI.US,D,20151013,000000,76.0565,76.7537,74.3892,74.3892,38780.852776944,0
+SXI.US,D,20151014,000000,74.4636,74.5202,72.6298,72.7786,44583.411280736,0
+SXI.US,D,20151015,000000,72.7596,73.1603,71.2324,73.1029,72617.179593405,0
+SXI.US,D,20151016,000000,73.3746,73.3746,71.7183,72.863,56720.891605434,0
+SXI.US,D,20151019,000000,72.4076,73.4857,72.0992,73.1406,43617.494504605,0
+SXI.US,D,20151020,000000,73.0355,73.8309,72.2945,73.6087,19362.699132373,0
+SXI.US,D,20151021,000000,73.7545,74.6591,72.9671,73.7446,70040.057171912,0
+SXI.US,D,20151022,000000,73.8587,75.8046,73.7545,75.3196,42645.528145325,0
+SXI.US,D,20151023,000000,75.8849,75.9523,74.1373,75.4861,30078.527417046,0
+SXI.US,D,20151026,000000,75.514,75.7123,74.3148,74.4537,50811.457132677,0
+SXI.US,D,20151027,000000,74.0709,75.0498,73.1693,74.2851,71330.634910375,0
+SXI.US,D,20151028,000000,74.9189,80.5057,74.4359,78.6362,195400.52745025,0
+SXI.US,D,20151029,000000,78.1501,82.7571,76.0753,81.9567,131915.19362033,0
+SXI.US,D,20151030,000000,81.9379,86.2958,81.928,83.5229,138574.77640358,0
+SXI.US,D,20151102,000000,83.2153,85.8664,81.5183,84.954,113379.27085166,0
+SXI.US,D,20151103,000000,84.6564,86.6678,83.5416,84.944,139432.80894688,0
+SXI.US,D,20151104,000000,85.2436,85.4191,83.6774,84.834,77757.308742375,0
+SXI.US,D,20151105,000000,84.8816,86.1103,83.9225,85.3358,52017.340707053,0
+SXI.US,D,20151106,000000,85.2346,85.5252,84.098,84.8627,48910.879760018,0
+SXI.US,D,20151109,000000,84.5701,84.5801,82.9981,83.7728,61984.028945102,0
+SXI.US,D,20151110,000000,83.5009,85.6829,83.0338,85.4757,85160.990252947,0
+SXI.US,D,20151111,000000,85.9061,86.6152,84.9917,85.4757,42687.875227369,0
+SXI.US,D,20151112,000000,84.5602,84.7318,82.8186,83.0626,38504.588479806,0
+SXI.US,D,20151113,000000,82.6243,84.8816,82.6243,83.5109,60172.178791964,0
+SXI.US,D,20151116,000000,83.1112,83.5943,82.1482,83.0626,50090.548474082,0
+SXI.US,D,20151117,000000,83.4622,83.9126,81.8139,82.6728,71538.337265159,0
+SXI.US,D,20151118,000000,83.0924,84.8439,82.1125,84.825,54918.115827019,0
+SXI.US,D,20151119,000000,84.7784,85.1791,83.7351,83.8541,105003.62298181,0
+SXI.US,D,20151120,000000,83.9126,84.6941,83.5763,83.7965,154558.7833472,0
+SXI.US,D,20151123,000000,84.2269,84.5503,83.4058,84.3856,68000.339386826,0
+SXI.US,D,20151124,000000,83.8342,84.4055,82.644,84.1535,67142.306843521,0
+SXI.US,D,20151125,000000,84.1268,84.6941,83.5109,83.9126,54918.115827019,0
+SXI.US,D,20151127,000000,84.0117,84.8627,83.6487,84.1714,32284.60873873,0
+SXI.US,D,20151130,000000,84.3113,84.3113,82.6728,83.3234,100390.81583067,0
+SXI.US,D,20151201,000000,83.4345,83.9413,82.4358,83.4245,101690.46794384,0
+SXI.US,D,20151202,000000,83.2401,84.3113,81.6244,82.9207,123928.73559974,0
+SXI.US,D,20151203,000000,83.3888,83.491,80.2767,81.0115,69507.693854796,0
+SXI.US,D,20151204,000000,80.965,82.9207,80.4889,80.9837,140401.75051459,0
+SXI.US,D,20151207,000000,80.6465,81.0888,78.4557,79.2491,85373.733927023,0
+SXI.US,D,20151208,000000,78.4467,78.7909,76.3689,76.8351,120743.63007177,0
+SXI.US,D,20151209,000000,76.7964,77.317,75.2303,75.8512,91167.218056089,0
+SXI.US,D,20151210,000000,75.9196,76.4463,74.3734,74.9407,108544.64565172,0
+SXI.US,D,20151211,000000,73.6999,75.5358,73.0116,74.9784,127206.60140266,0
+SXI.US,D,20151214,000000,75.146,76.1626,74.4766,75.9097,110271.80164077,0
+SXI.US,D,20151215,000000,76.3391,77.1217,75.4287,75.9672,71001.940892611,0
+SXI.US,D,20151216,000000,76.5098,76.5167,75.0181,75.8512,41080.70263744,0
+SXI.US,D,20151217,000000,75.7173,75.8085,74.7632,74.9883,68428.85152655,0
+SXI.US,D,20151218,000000,74.7463,75.7917,74.3922,75.1361,146298.07755718,0
+SXI.US,D,20151221,000000,75.9573,76.5455,75.4991,76.482,97711.858759496,0
+SXI.US,D,20151222,000000,76.4463,78.7076,76.4175,78.0649,74486.500786459,0
+SXI.US,D,20151223,000000,78.3713,78.8653,77.3646,77.6245,76902.300990645,0
+SXI.US,D,20151224,000000,78.1036,78.418,77.1217,77.4311,46453.740737649,0
+SXI.US,D,20151228,000000,77.5055,78.9764,76.0525,78.7076,78153.556438638,0
+SXI.US,D,20151229,000000,79.0735,80.239,78.2702,79.7618,81338.66196661,0
+SXI.US,D,20151230,000000,79.5932,80.0138,78.5101,78.6272,58109.27093814,0
+SXI.US,D,20151231,000000,78.6639,79.1658,77.207,77.5254,104251.45814361,0
+SXI.US,D,20160104,000000,76.4364,76.4463,74.5301,75.8512,93914.737069613,0
+SXI.US,D,20160105,000000,75.8611,76.8708,74.9129,75.8442,92013.151433098,0
+SXI.US,D,20160106,000000,74.7185,75.7272,74.2048,74.6808,58860.427512479,0
+SXI.US,D,20160107,000000,73.4113,74.2614,72.6378,72.835,132026.10264473,0
+SXI.US,D,20160108,000000,72.4413,73.3022,71.0042,71.1787,139843.17233716,0
+SXI.US,D,20160111,000000,71.7352,71.8543,70.1672,70.8872,95406.967579711,0
+SXI.US,D,20160112,000000,71.6608,71.6608,69.3767,70.8297,125770.83366862,0
+SXI.US,D,20160113,000000,71.3315,71.882,68.1409,68.489,96138.967140745,0
+SXI.US,D,20160114,000000,69.0971,69.4233,67.8375,68.8342,87844.988643406,0
+SXI.US,D,20160115,000000,67.0985,68.5565,66.7554,67.8275,110773.91704214,0
+SXI.US,D,20160119,000000,68.5466,68.5653,66.1285,66.6512,79583.274589528,0
+SXI.US,D,20160120,000000,66.1464,67.268,64.2957,66.2605,118720.04450841,0
+SXI.US,D,20160121,000000,66.1652,67.4178,64.6477,65.1903,79649.820004169,0
+SXI.US,D,20160122,000000,65.7476,66.1851,64.9532,65.7278,148911.49747757,0
+SXI.US,D,20160125,000000,65.0474,66.2506,64.4246,64.9999,89971.417120295,0
+SXI.US,D,20160126,000000,65.1714,66.9795,65.0474,66.4311,79770.811667149,0
+SXI.US,D,20160127,000000,66.4121,66.8347,65.1357,65.3668,48175.855407409,0
+SXI.US,D,20160128,000000,66.0085,66.0848,64.9086,65.3004,48181.904990559,0
+SXI.US,D,20160129,000000,65.8529,67.7898,65.8529,67.3326,135843.38961177,0
+SXI.US,D,20160201,000000,67.0538,68.0645,65.9183,67.5866,60155.038306375,0
+SXI.US,D,20160202,000000,67.1085,67.5866,64.6388,64.8094,127039.2296022,0
+SXI.US,D,20160203,000000,65.1714,65.1714,61.0961,61.9075,126515.94065982,0
+SXI.US,D,20160204,000000,61.354,63.898,61.354,63.2722,86609.865417143,0
+SXI.US,D,20160205,000000,63.2722,63.5131,62.2902,62.5918,106689.44015269,0
+SXI.US,D,20160208,000000,62.1404,63.1134,61.4413,62.8992,82754.264423486,0
+SXI.US,D,20160209,000000,62.085,63.5716,62.085,62.8804,61216.740149032,0
+SXI.US,D,20160210,000000,63.3446,64.3274,62.2705,62.9993,58931.005982551,0
+SXI.US,D,20160211,000000,62.2705,63.0847,61.3837,62.1604,89544.921508287,0
+SXI.US,D,20160212,000000,62.804,63.9178,62.1404,63.783,53419.835733773,0
+SXI.US,D,20160216,000000,64.4474,65.7368,64.0467,64.5129,50515.027558373,0
+SXI.US,D,20160217,000000,64.8243,65.9083,64.8243,65.7268,73517.559218755,0
+SXI.US,D,20160218,000000,65.6435,66.7931,65.5057,65.7953,80781.09205304,0
+SXI.US,D,20160219,000000,65.7566,66.6155,65.1228,66.4488,145970.39180328,0
+SXI.US,D,20160222,000000,67.1104,67.7004,65.3926,65.4372,67084.835803604,0
+SXI.US,D,20160223,000000,65.6732,66.2218,65.2528,65.3837,46874.186766508,0
+SXI.US,D,20160224,000000,64.9423,66.2039,64.4028,65.9698,44036.932269606,0
+SXI.US,D,20160225,000000,66.4865,66.4865,65.3926,65.945,26366.099891249,0
+SXI.US,D,20160226,000000,66.2882,66.9447,65.6534,66.3666,51650.332662678,0
+SXI.US,D,20160229,000000,66.3666,66.9447,65.6981,65.8042,73044.68346927,0
+SXI.US,D,20160301,000000,66.4488,67.4001,66.1464,67.1481,33471.335299801,0
+SXI.US,D,20160302,000000,66.8119,67.27,66.1752,67.1947,91216.62298514,0
+SXI.US,D,20160303,000000,67.1203,67.7601,66.5332,67.2323,77977.110263458,0
+SXI.US,D,20160304,000000,67.0281,67.6917,66.6205,67.4565,74346.352110174,0
+SXI.US,D,20160307,000000,67.2979,68.1786,67.2979,67.8395,79885.75374698,0
+SXI.US,D,20160308,000000,67.653,67.8592,66.4767,67.3067,117004.98768565,0
+SXI.US,D,20160309,000000,67.7838,68.4474,67.4475,68.4087,53263.554835756,0
+SXI.US,D,20160310,000000,68.6924,69.0454,67.7004,68.2976,49077.243296618,0
+SXI.US,D,20160311,000000,69.0454,70.176,68.7638,69.5582,65429.266548482,0
+SXI.US,D,20160314,000000,69.4848,69.4848,68.3343,68.8103,37478.175872184,0
+SXI.US,D,20160315,000000,68.7013,68.7013,67.8018,67.8305,45435.394240893,0
+SXI.US,D,20160316,000000,67.8018,69.5125,67.4248,69.0266,74813.178276508,0
+SXI.US,D,20160317,000000,69.1852,71.9891,69.1852,71.6816,74721.426265414,0
+SXI.US,D,20160318,000000,72.1002,72.4096,70.55,71.1987,86702.625692095,0
+SXI.US,D,20160321,000000,71.2751,71.8463,70.7741,71.6331,54592.446600829,0
+SXI.US,D,20160322,000000,71.4287,72.0912,70.9418,71.034,35245.879690187,0
+SXI.US,D,20160323,000000,70.9418,71.2751,70.1443,70.5212,41042.388610828,0
+SXI.US,D,20160324,000000,70.316,71.2591,69.7933,71.0052,54085.289880167,0
+SXI.US,D,20160328,000000,71.034,71.7471,70.0551,70.4091,36547.548331089,0
+SXI.US,D,20160329,000000,70.4578,72.9234,70.176,72.6506,56076.611000061,0
+SXI.US,D,20160330,000000,73.0889,73.0889,71.7927,72.2965,47350.087307566,0
+SXI.US,D,20160331,000000,72.1676,73.577,72.0069,72.6972,87470.922752024,0
+SXI.US,D,20160401,000000,72.362,74.0709,72.1587,73.9142,51830.81189329,0
+SXI.US,D,20160404,000000,73.8964,74.0491,72.3719,72.9035,103803.78899059,0
+SXI.US,D,20160405,000000,72.5117,72.6872,71.5497,72.1002,63808.986528397,0
+SXI.US,D,20160406,000000,72.2241,72.4453,71.2938,72.4353,46714.881076916,0
+SXI.US,D,20160407,000000,72.0348,72.0348,70.6244,71.3425,77803.688879852,0
+SXI.US,D,20160408,000000,72.0348,72.7836,71.4476,72.362,37508.423787929,0
+SXI.US,D,20160411,000000,72.5117,73.2597,71.7471,72.5494,48288.780959525,0
+SXI.US,D,20160412,000000,72.5029,73.9142,72.3719,73.3548,30729.865869426,0
+SXI.US,D,20160413,000000,73.9429,74.1938,73.0325,73.6424,115048.9558008,0
+SXI.US,D,20160414,000000,73.5492,73.8011,73.2497,73.4362,68124.355841381,0
+SXI.US,D,20160415,000000,73.4926,74.7275,72.9382,73.5958,41191.611661839,0
+SXI.US,D,20160418,000000,73.4926,74.7275,73.3081,74.2961,39515.877129554,0
+SXI.US,D,20160419,000000,74.3416,75.025,73.5313,73.8299,75346.549857482,0
+SXI.US,D,20160420,000000,73.6147,75.4723,73.6147,74.9596,39086.356725971,0
+SXI.US,D,20160421,000000,75.146,75.146,73.7813,74.2772,42458.999331563,0
+SXI.US,D,20160422,000000,74.5291,75.1361,73.8487,74.0809,83998.462024472,0
+SXI.US,D,20160425,000000,74.1185,74.5717,73.336,73.4926,47595.095425102,0
+SXI.US,D,20160426,000000,74.0907,75.2125,73.6702,74.661,61634.161386316,0
+SXI.US,D,20160427,000000,74.8286,75.3335,73.7436,73.8011,70861.792216323,0
+SXI.US,D,20160428,000000,73.4441,74.3416,72.0168,72.0348,70959.593810567,0
+SXI.US,D,20160429,000000,72.0912,73.1178,71.6161,71.6528,62284.491574838,0
+SXI.US,D,20160502,000000,72.0724,73.9281,72.0625,73.5492,146556.19310487,0
+SXI.US,D,20160503,000000,73.1366,74.7453,71.4843,74.0619,99349.279265171,0
+SXI.US,D,20160504,000000,73.9241,74.538,72.9431,74.174,88458.013069175,0
+SXI.US,D,20160505,000000,74.1651,74.9804,73.9965,74.8395,121530.07588114,0
+SXI.US,D,20160506,000000,74.6144,75.5972,74.4369,75.4118,53075.009494277,0
+SXI.US,D,20160509,000000,75.1579,75.1678,74.4468,74.7731,82975.074208426,0
+SXI.US,D,20160510,000000,74.8762,76.3362,74.8762,75.9821,47310.765017097,0
+SXI.US,D,20160511,000000,76.0307,77.9251,76.0307,76.2221,60751.930510414,0
+SXI.US,D,20160512,000000,76.48,76.9619,75.5398,76.1328,40587.661610793,0
+SXI.US,D,20160513,000000,75.7213,76.7954,75.2978,76.5505,56028.214334869,0
+SXI.US,D,20160516,000000,76.366,77.8179,76.366,77.4043,73564.947620088,0
+SXI.US,D,20160517,000000,77.1713,77.9826,76.1051,76.4631,122939.62875486,0
+SXI.US,D,20160518,000000,76.0951,76.8431,75.4396,76.356,57370.213530099,0
+SXI.US,D,20160519,000000,75.8125,76.8875,74.6719,75.1956,95991.760617452,0
+SXI.US,D,20160520,000000,75.3443,76.4988,75.148,76.4631,98628.370606576,0
+SXI.US,D,20160523,000000,76.5148,77.3954,76.1943,77.1801,103923.7723897,0
+SXI.US,D,20160524,000000,77.7494,80.1437,76.3758,79.3681,73457.063387263,0
+SXI.US,D,20160525,000000,79.7043,80.5583,79.6874,79.9394,66235.877635022,0
+SXI.US,D,20160526,000000,80.1149,80.6307,79.8392,79.8392,47374.285640162,0
+SXI.US,D,20160527,000000,80.0158,81.7305,80.0158,80.6227,36350.936878746,0
+SXI.US,D,20160531,000000,80.7715,81.6234,80.1824,81.1196,71054.370613235,0
+SXI.US,D,20160601,000000,80.7258,81.4688,80.1249,81.076,68050.752579735,0
+SXI.US,D,20160602,000000,81.1285,81.4747,80.2508,81.2386,56058.462250614,0
+SXI.US,D,20160603,000000,81.4311,81.4311,80.2895,80.5583,48902.813649154,0
+SXI.US,D,20160606,000000,80.7081,82.2433,80.3996,81.5203,47578.963203371,0
+SXI.US,D,20160607,000000,81.8129,82.5062,81.2684,81.8853,111678.32972292,0
+SXI.US,D,20160608,000000,81.9042,83.5733,81.3458,82.5529,82765.355325926,0
+SXI.US,D,20160609,000000,82.3634,83.1776,82.0381,82.7373,89328.14477878,0
+SXI.US,D,20160610,000000,82.1224,83.3324,81.4211,82.3257,70394.966049989,0
+SXI.US,D,20160613,000000,82.3534,83.5029,81.7941,81.9914,84421.932844906,0
+SXI.US,D,20160614,000000,81.6136,82.4101,81.559,81.7217,73252.385824055,0
+SXI.US,D,20160615,000000,82.1224,82.285,81.436,81.5947,75068.269032625,0
+SXI.US,D,20160616,000000,81.4311,81.8655,80.5116,81.7941,45096.617584547,0
+SXI.US,D,20160617,000000,81.2386,81.9042,80.0961,80.4165,242538.87934761,0
+SXI.US,D,20160620,000000,81.5124,82.4962,81.0174,81.0463,89112.376313131,0
+SXI.US,D,20160621,000000,81.1117,81.3646,79.2402,79.4644,52378.299168279,0
+SXI.US,D,20160622,000000,79.3483,80.0981,78.6035,78.6332,51813.671407702,0
+SXI.US,D,20160623,000000,79.5456,80.1626,78.9932,79.868,55414.18164524,0
+SXI.US,D,20160624,000000,77.0573,77.9162,75.6261,75.7302,89564.078521593,0
+SXI.US,D,20160627,000000,75.2799,75.2879,74.4756,74.8296,90399.92926002,0
+SXI.US,D,20160628,000000,75.7014,75.8214,74.5222,74.7275,70463.527992345,0
+SXI.US,D,20160629,000000,75.5497,76.2618,74.6243,74.8118,97888.304934676,0
+SXI.US,D,20160630,000000,74.894,77.3479,74.5777,77.3379,72576.849039078,0
+SXI.US,D,20160701,000000,77.1317,78.3565,77.1317,78.1828,57967.105734138,0
+SXI.US,D,20160705,000000,77.9726,77.9726,77.1614,77.452,56629.13959434,0
+SXI.US,D,20160706,000000,77.2625,78.1264,76.5068,77.6176,31904.493264198,0
+SXI.US,D,20160707,000000,77.9538,78.5161,76.7398,77.5719,47269.426198912,0
+SXI.US,D,20160708,000000,78.2018,79.4355,77.6672,79.0121,56250.032383668,0
+SXI.US,D,20160711,000000,79.4742,80.4929,79.2937,80.2707,47335.971613551,0
+SXI.US,D,20160712,000000,80.5027,81.4311,80.3896,80.8578,31259.204394967,0
+SXI.US,D,20160713,000000,81.3745,81.5303,80.8965,81.0859,38348.307581789,0
+SXI.US,D,20160714,000000,81.7305,82.1292,81.1455,81.5947,25518.149986525,0
+SXI.US,D,20160715,000000,82.1292,82.7284,80.9699,82.3067,31971.038678839,0
+SXI.US,D,20160718,000000,82.4765,82.8493,81.5392,81.6334,42354.139890314,0
+SXI.US,D,20160719,000000,81.6919,83.3651,81.2189,81.317,122239.8936373,0
+SXI.US,D,20160720,000000,81.7375,81.9617,80.3162,81.7941,79436.068066236,0
+SXI.US,D,20160721,000000,81.8129,81.8655,80.236,80.6307,43730.420056721,0
+SXI.US,D,20160722,000000,80.5771,81.6721,80.3996,80.9699,36970.010887664,0
+SXI.US,D,20160725,000000,80.7815,81.7217,80.0068,80.4165,46975.013152325,0
+SXI.US,D,20160726,000000,80.5116,82.6757,80.5027,82.5896,129975.2939572,0
+SXI.US,D,20160727,000000,82.5796,83.4108,82.4021,83.3651,57258.296241841,0
+SXI.US,D,20160728,000000,83.2997,83.3948,82.0381,82.7214,74770.831194464,0
+SXI.US,D,20160729,000000,82.8781,83.6457,81.9517,83.1162,57003.205485723,0
+SXI.US,D,20160801,000000,83.2997,83.3374,81.8219,82.7373,54361.554177307,0
+SXI.US,D,20160802,000000,83.012,83.7797,81.9042,82.3921,42532.602593211,0
+SXI.US,D,20160803,000000,82.6757,83.0874,82.0678,82.0857,75255.806110247,0
+SXI.US,D,20160804,000000,82.4585,83.622,81.933,82.297,50869.93643645,0
+SXI.US,D,20160805,000000,82.6857,84.1377,82.0678,84.0047,139065.8009025,0
+SXI.US,D,20160808,000000,83.744,84.5215,83.3869,83.6755,34742.756024958,0
+SXI.US,D,20160809,000000,83.63,84.1,83.1082,83.6854,48686.036919646,0
+SXI.US,D,20160810,000000,83.4127,84.1188,82.9267,83.3869,42304.734961263,0
+SXI.US,D,20160811,000000,83.3571,84.1922,83.1896,83.967,77620.184857665,0
+SXI.US,D,20160812,000000,83.967,84.2587,83.254,83.7251,20325.591116929,0
+SXI.US,D,20160815,000000,84.1,84.3708,83.6854,84.0137,56897.337780614,0
+SXI.US,D,20160816,000000,83.5576,84.3132,82.9456,83.4127,54399.868203918,0
+SXI.US,D,20160817,000000,83.5099,83.8045,82.7382,83.2837,97745.131466816,0
+SXI.US,D,20160818,000000,83.3294,84.2785,82.8692,83.3204,134110.18403957,0
+SXI.US,D,20160819,000000,83.3204,84.3509,83.3204,84.3063,52554.74534346,0
+SXI.US,D,20160822,000000,84.3708,85.7653,83.6954,85.7316,65315.332732509,0
+SXI.US,D,20160823,000000,86.2928,86.6401,84.9837,86.3692,61823.714991652,0
+SXI.US,D,20160824,000000,86.5369,86.6132,85.0254,86.153,46197.641717673,0
+SXI.US,D,20160825,000000,83.6031,83.6031,75.8383,78.5885,185411.65740733,0
+SXI.US,D,20160826,000000,78.3883,79.6329,77.7019,78.4646,103746.31795066,0
+SXI.US,D,20160829,000000,78.2782,79.4028,78.0193,78.6739,60134.873029212,0
+SXI.US,D,20160830,000000,78.8484,79.0091,77.4638,78.5698,50289.176454143,0
+SXI.US,D,20160831,000000,78.6639,79.3076,78.1194,78.9258,60007.831783081,0
+SXI.US,D,20160901,000000,78.7175,79.4891,77.9469,79.0944,88241.236339669,0
+SXI.US,D,20160902,000000,79.4991,80.3688,79.3443,80.2091,56386.148004521,0
+SXI.US,D,20160906,000000,80.2478,81.0541,79.8828,80.9123,91650.176444155,0
+SXI.US,D,20160907,000000,81.1265,82.1392,80.9123,82.0004,93843.150335684,0
+SXI.US,D,20160908,000000,81.6224,82.5539,81.3348,82.4288,60277.038233214,0
+SXI.US,D,20160909,000000,81.7662,81.7662,80.4235,80.4235,84689.122767322,0
+SXI.US,D,20160912,000000,80.1219,81.7662,80.0852,81.5203,46491.046500402,0
+SXI.US,D,20160913,000000,80.6971,81.5114,79.4712,79.6934,37343.06851519,0
+SXI.US,D,20160914,000000,79.7688,80.5096,78.6173,79.3176,33057.94711795,0
+SXI.US,D,20160915,000000,79.2352,81.7941,79.2352,81.7564,39110.555058568,0
+SXI.US,D,20160916,000000,81.924,81.924,80.715,81.1891,80161.009780263,0
+SXI.US,D,20160919,000000,81.567,82.8692,81.1345,82.3831,56995.139374857,0
+SXI.US,D,20160920,000000,82.8126,83.6031,82.272,82.9356,60193.352332986,0
+SXI.US,D,20160921,000000,83.4325,83.9592,82.3444,83.3105,32740.344002625,0
+SXI.US,D,20160922,000000,84.1645,84.1922,83.1211,84.1377,67535.529748209,0
+SXI.US,D,20160923,000000,84.1645,84.1645,82.9554,83.0239,40884.091185096,0
+SXI.US,D,20160926,000000,82.7858,84.6247,82.2533,84.3708,121293.13387446,0
+SXI.US,D,20160927,000000,84.3807,84.6614,83.5099,84.1645,80772.017678316,0
+SXI.US,D,20160928,000000,84.3331,85.9181,84.2964,85.7037,119327.01935103,0
+SXI.US,D,20160929,000000,85.6462,86.8076,85.6462,86.153,46970.980096891,0
+SXI.US,D,20160930,000000,86.8076,87.4553,85.9845,87.0636,43042.784105447,0
+SXI.US,D,20161003,000000,86.8166,86.892,85.6185,85.8804,71988.022945904,0
+SXI.US,D,20161004,000000,85.8217,86.2731,84.5284,84.585,68837.19838911,0
+SXI.US,D,20161005,000000,85.1493,85.311,84.4858,84.6802,188046.25086874,0
+SXI.US,D,20161006,000000,84.2785,84.6802,84.1467,84.3708,108094.95997097,0
+SXI.US,D,20161007,000000,84.222,84.222,82.0431,82.3067,129591.14542724,0
+SXI.US,D,20161010,000000,82.7382,83.5199,82.0281,82.7948,57594.048106613,0
+SXI.US,D,20161011,000000,82.7671,82.7671,80.959,81.1107,45779.212216531,0
+SXI.US,D,20161012,000000,81.1623,82.0281,80.9679,81.6909,104887.67263812,0
+SXI.US,D,20161013,000000,81.0839,82.1679,80.5653,81.6909,71045.296238511,0
+SXI.US,D,20161014,000000,82.1492,82.4585,81.1712,81.9617,39472.521783653,0
+SXI.US,D,20161017,000000,81.8853,82.1679,81.5114,81.558,34181.153055955,0
+SXI.US,D,20161018,000000,82.8225,83.4802,82.2146,82.3534,35681.449676919,0
+SXI.US,D,20161019,000000,82.638,84.466,82.0281,82.7294,52683.803117306,0
+SXI.US,D,20161020,000000,82.7294,82.7294,81.4202,81.933,58110.279201999,0
+SXI.US,D,20161021,000000,81.1802,81.933,81.0928,81.325,33200.112321951,0
+SXI.US,D,20161024,000000,81.9814,82.5905,81.4678,81.8853,32136.393951578,0
+SXI.US,D,20161025,000000,82.0768,82.0768,80.95,81.1345,18613.559085749,0
+SXI.US,D,20161026,000000,80.8072,81.3735,79.6369,79.6369,35068.425251148,0
+SXI.US,D,20161027,000000,79.8254,80.3868,79.0269,79.5416,30988.989680977,0
+SXI.US,D,20161028,000000,74.9983,77.6196,73.5443,74.9983,114318.97276747,0
+SXI.US,D,20161031,000000,74.8554,75.0895,71.2432,71.6211,133234.00274682,0
+SXI.US,D,20161101,000000,71.7154,72.4186,70.5887,70.7295,85397.932259617,0
+SXI.US,D,20161102,000000,70.1682,71.3494,69.701,70.5887,39828.438925588,0
+SXI.US,D,20161103,000000,70.6938,71.166,70.3675,70.3675,40026.058641789,0
+SXI.US,D,20161104,000000,70.4608,71.9147,70.0362,70.1305,46126.054983742,0
+SXI.US,D,20161107,000000,71.166,71.3514,70.0838,71.2571,83416.693778306,0
+SXI.US,D,20161108,000000,71.166,71.7759,70.1305,71.5397,40340.63696554,0
+SXI.US,D,20161109,000000,70.8832,74.9437,70.8832,74.9199,65471.613630526,0
+SXI.US,D,20161110,000000,75.5775,78.1641,74.8276,77.5531,72056.58488826,0
+SXI.US,D,20161111,000000,77.2238,81.0294,77.2238,80.6515,81515.108141791,0
+SXI.US,D,20161114,000000,81.2615,84.7863,81.2615,84.5483,96457.578519929,0
+SXI.US,D,20161115,000000,83.612,84.5037,83.1409,83.5189,92378.142949756,0
+SXI.US,D,20161116,000000,83.5189,83.5189,82.1095,82.6738,48104.26867348,0
+SXI.US,D,20161117,000000,83.0031,83.9423,82.1095,82.3901,48570.086575956,0
+SXI.US,D,20161118,000000,82.3901,82.7651,82.0638,82.6253,57124.197148703,0
+SXI.US,D,20161121,000000,82.6253,83.0477,81.9677,82.9049,28648.809266155,0
+SXI.US,D,20161122,000000,83.0973,84.3142,81.2615,83.985,64709.366153747,0
+SXI.US,D,20161123,000000,83.985,84.7398,83.6567,83.8452,56840.875004557,0
+SXI.US,D,20161125,000000,83.376,84.7863,83.3512,84.6921,30148.097623259,0
+SXI.US,D,20161128,000000,84.1734,84.7398,83.8452,84.1734,39340.439218231,0
+SXI.US,D,20161129,000000,84.1734,84.223,82.8106,83.1409,34517.913184585,0
+SXI.US,D,20161130,000000,83.7538,83.8937,82.2493,82.7651,39062.158393376,0
+SXI.US,D,20161201,000000,83.1886,83.9185,81.92,83.1409,49080.268088192,0
+SXI.US,D,20161202,000000,82.9535,83.376,81.6374,81.686,27482.247982248,0
+SXI.US,D,20161205,000000,82.294,83.7975,81.4549,83.7538,37849.216971993,0
+SXI.US,D,20161206,000000,83.612,85.6789,81.5897,85.4895,48527.739493912,0
+SXI.US,D,20161207,000000,85.6789,87.2291,85.1612,86.8513,43365.428540062,0
+SXI.US,D,20161208,000000,86.9911,89.3893,86.1927,89.2009,60727.732177817,0
+SXI.US,D,20161209,000000,89.7632,91.1289,88.8954,90.988,89533.830605847,0
+SXI.US,D,20161212,000000,90.4217,91.5971,89.7632,91.4097,91710.672275646,0
+SXI.US,D,20161213,000000,91.6456,91.6456,88.9678,89.3893,85331.386844979,0
+SXI.US,D,20161214,000000,88.7317,89.5777,87.3215,88.4015,103386.3677533,0
+SXI.US,D,20161215,000000,88.4471,89.67,88.1208,88.4471,67051.563096285,0
+SXI.US,D,20161216,000000,89.3893,89.3893,87.839,88.0265,339131.56522453,0
+SXI.US,D,20161219,000000,88.2616,88.6385,83.8937,84.5037,117573.64850166,0
+SXI.US,D,20161220,000000,84.6921,84.9728,84.1288,84.833,49603.557030584,0
+SXI.US,D,20161221,000000,84.7863,84.833,83.9423,83.9423,54986.677769374,0
+SXI.US,D,20161222,000000,84.2696,84.2696,82.9049,83.1886,35328.557326558,0
+SXI.US,D,20161223,000000,83.1409,83.612,82.4844,82.9049,29686.312776216,0
+SXI.US,D,20161227,000000,83.0973,83.1886,82.5319,83.0973,29373.750980182,0
+SXI.US,D,20161228,000000,83.2827,83.2827,82.3901,82.6738,35591.714193541,0
+SXI.US,D,20161229,000000,82.6253,83.5664,82.5776,83.5664,44373.692398236,0
+SXI.US,D,20161230,000000,83.4702,83.4702,82.0638,82.5319,48106.285201196,0
+SXI.US,D,20170103,000000,83.4216,84.5037,82.2006,82.7651,52745.307212654,0
+SXI.US,D,20170104,000000,82.8106,83.4702,82.294,83.1409,65490.770643832,0
+SXI.US,D,20170105,000000,82.9535,84.4104,82.9535,84.3142,84065.007439112,0
+SXI.US,D,20170106,000000,84.2696,85.186,83.8937,84.6445,39784.075315828,0
+SXI.US,D,20170109,000000,84.3142,84.4104,82.4844,82.6253,79321.125986404,0
+SXI.US,D,20170110,000000,83.0031,83.8452,82.2493,82.9049,45756.022147792,0
+SXI.US,D,20170111,000000,82.9049,83.376,82.3901,83.1409,30895.221142167,0
+SXI.US,D,20170112,000000,82.7194,82.7194,80.6059,82.0152,31781.4850735,0
+SXI.US,D,20170113,000000,82.0638,83.4216,82.0638,83.0477,40588.669874651,0
+SXI.US,D,20170117,000000,82.3901,83.2827,82.3901,82.8573,27958.148523306,0
+SXI.US,D,20170118,000000,83.1886,84.3142,83.0031,84.223,35509.03655717,0
+SXI.US,D,20170119,000000,84.457,84.9251,83.9423,84.1288,69752.701972333,0
+SXI.US,D,20170120,000000,84.1734,84.5721,82.8573,83.2361,55669.272401359,0
+SXI.US,D,20170123,000000,83.0477,83.0477,82.3415,82.6253,21241.094700151,0
+SXI.US,D,20170124,000000,82.6738,83.3284,82.6738,83.0477,49979.639449683,0
+SXI.US,D,20170125,000000,83.6567,85.3041,82.8106,85.2555,108147.3896916,0
+SXI.US,D,20170126,000000,85.1146,85.5858,84.457,84.7398,35668.342246762,0
+SXI.US,D,20170127,000000,84.6445,84.8429,83.8937,84.3619,26178.562813629,0
+SXI.US,D,20170130,000000,83.9423,83.9423,82.1095,83.1886,44806.237593393,0
+SXI.US,D,20170131,000000,82.7651,82.7651,81.4053,81.92,60346.608439428,0
+SXI.US,D,20170201,000000,82.4844,82.6738,81.6374,81.7802,43632.618462478,0
+SXI.US,D,20170202,000000,82.1095,87.4146,81.9677,87.4146,116950.54143731,0
+SXI.US,D,20170203,000000,85.3487,93.7612,85.3487,93.3346,139228.13138367,0
+SXI.US,D,20170206,000000,93.0063,93.0063,90.5646,91.5971,113073.76690263,0
+SXI.US,D,20170207,000000,92.1714,92.1714,89.3952,90.9484,79329.192097269,0
+SXI.US,D,20170208,000000,90.3821,90.4773,89.0649,89.538,53190.959837967,0
+SXI.US,D,20170209,000000,89.4885,90.3345,87.4166,89.9586,39178.108737066,0
+SXI.US,D,20170210,000000,90.4297,90.5715,89.538,90.4773,31686.708270833,0
+SXI.US,D,20170213,000000,90.7124,91.0892,89.3952,90.758,34741.7477611,0
+SXI.US,D,20170214,000000,90.3821,91.1815,89.7235,90.9484,49010.697881979,0
+SXI.US,D,20170215,000000,90.8056,91.3243,90.0062,91.1815,29993.833252959,0
+SXI.US,D,20170216,000000,91.0892,91.7042,90.4773,91.2282,36416.474029527,0
+SXI.US,D,20170217,000000,90.758,90.758,89.3001,89.8178,72152.369954786,0
+SXI.US,D,20170221,000000,89.9129,91.2756,89.9129,91.1368,26182.595869061,0
+SXI.US,D,20170222,000000,90.8056,91.1368,90.0994,90.7124,28954.313215182,0
+SXI.US,D,20170223,000000,90.6647,91.0417,89.0649,90.4297,34567.318113636,0
+SXI.US,D,20170224,000000,89.3477,91.1368,89.1513,91.0417,29403.998895927,0
+SXI.US,D,20170227,000000,90.6182,92.6424,90.6182,92.4986,47468.054178973,0
+SXI.US,D,20170228,000000,92.2189,92.2189,89.6303,89.8654,47341.012932842,0
+SXI.US,D,20170301,000000,91.1368,92.5452,90.7818,91.8401,28652.842321588,0
+SXI.US,D,20170302,000000,91.5098,91.5098,90.1957,90.4297,20258.037438432,0
+SXI.US,D,20170303,000000,90.3345,90.3821,89.3477,90.3345,25788.364700515,0
+SXI.US,D,20170306,000000,89.3952,90.5259,88.8765,89.538,37981.299537413,0
+SXI.US,D,20170307,000000,89.4419,90.6182,89.3952,89.3952,21560.714343192,0
+SXI.US,D,20170308,000000,89.9129,91.1815,88.83,89.1602,19759.955092493,0
+SXI.US,D,20170309,000000,89.1602,89.6303,88.7843,88.9718,29601.61861213,0
+SXI.US,D,20170310,000000,89.676,89.676,88.7843,89.4419,18984.600185558,0
+SXI.US,D,20170313,000000,89.1116,90.5715,89.1116,90.0994,16376.221584462,0
+SXI.US,D,20170314,000000,89.7701,89.8415,89.1116,89.4885,19006.781990437,0
+SXI.US,D,20170315,000000,90.0547,92.2189,90.0547,91.8401,28927.090091011,0
+SXI.US,D,20170316,000000,91.9829,92.5949,90.5715,90.758,19692.401413996,0
+SXI.US,D,20170317,000000,90.8989,93.2068,90.7124,92.3132,95659.033544255,0
+SXI.US,D,20170320,000000,91.9829,91.9829,90.5259,90.997,27227.15722613,0
+SXI.US,D,20170321,000000,91.4641,91.7924,89.3952,89.538,40172.256901225,0
+SXI.US,D,20170322,000000,89.2058,89.3477,88.4997,89.0649,42948.007302777,0
+SXI.US,D,20170323,000000,88.9251,90.1471,88.0772,89.4419,23391.721509636,0
+SXI.US,D,20170324,000000,89.676,89.9129,87.6537,88.3152,23662.944487485,0
+SXI.US,D,20170327,000000,86.761,90.0062,86.761,89.9129,27477.206662957,0
+SXI.US,D,20170328,000000,89.7235,91.6069,88.6425,91.5098,31433.634042431,0
+SXI.US,D,20170329,000000,91.1815,92.5949,90.2412,92.4054,42405.56134708,0
+SXI.US,D,20170330,000000,92.3132,94.1391,91.6069,94.0547,85347.519066709,0
+SXI.US,D,20170331,000000,93.9159,95.2697,93.2524,94.2323,64203.217696943,0
+SXI.US,D,20170403,000000,94.3711,94.3711,90.0994,90.6647,59643.848530281,0
+SXI.US,D,20170404,000000,90.2412,91.1815,88.6891,89.4885,40498.934391274,0
+SXI.US,D,20170405,000000,90.0062,91.1815,88.0772,88.2656,87827.848157817,0
+SXI.US,D,20170406,000000,89.676,89.676,87.9839,88.3608,47950.004303179,0
+SXI.US,D,20170407,000000,88.0305,88.9718,87.842,88.3152,68688.983601958,0
+SXI.US,D,20170410,000000,88.1238,89.5837,87.842,88.5482,37709.068295706,0
+SXI.US,D,20170411,000000,88.3152,90.6647,88.0772,90.5715,48235.342975042,0
+SXI.US,D,20170412,000000,90.2899,90.2899,86.6658,86.9485,40845.777158485,0
+SXI.US,D,20170413,000000,86.6192,87.1826,84.7843,84.7843,38168.836615033,0
+SXI.US,D,20170417,000000,84.831,86.2414,84.5701,86.1005,27529.636383582,0
+SXI.US,D,20170418,000000,85.2545,86.3375,85.0184,86.149,24520.977030791,0
+SXI.US,D,20170419,000000,86.149,86.5716,85.8168,85.9606,33108.360310859,0
+SXI.US,D,20170420,000000,86.3852,87.842,85.9606,87.2311,50798.349702521,0
+SXI.US,D,20170421,000000,86.3852,87.5367,86.3852,87.0426,54698.314305937,0
+SXI.US,D,20170424,000000,88.6891,89.2544,88.2656,88.3608,35484.838224575,0
+SXI.US,D,20170425,000000,89.2544,90.758,87.6318,90.0062,56626.114802766,0
+SXI.US,D,20170426,000000,90.1957,91.0892,88.5482,89.7701,47799.77298831,0
+SXI.US,D,20170427,000000,89.9129,91.0892,89.1602,89.2544,73150.551174379,0
+SXI.US,D,20170428,000000,89.2058,90.5715,88.3608,88.4054,46265.19539617,0
+SXI.US,D,20170501,000000,88.452,89.1116,87.1826,89.1116,52060.696052954,0
+SXI.US,D,20170502,000000,86.2898,88.8765,85.0184,88.6891,133782.49828567,0
+SXI.US,D,20170503,000000,87.9373,87.9373,85.0898,86.0549,82044.446667331,0
+SXI.US,D,20170504,000000,86.1005,86.5716,85.3477,86.3852,41524.338735036,0
+SXI.US,D,20170505,000000,86.7144,87.2768,85.1136,86.0549,43093.197298355,0
+SXI.US,D,20170508,000000,85.6879,86.0886,85.0739,85.4498,37825.018639396,0
+SXI.US,D,20170509,000000,85.4023,85.6412,84.1318,84.9778,46599.938997084,0
+SXI.US,D,20170510,000000,84.6008,85.0739,82.9039,83.5199,66567.596444362,0
+SXI.US,D,20170511,000000,82.8097,84.3658,81.7295,82.3871,31832.906530269,0
+SXI.US,D,20170512,000000,81.8219,82.1065,80.8786,81.9627,37553.795661547,0
+SXI.US,D,20170515,000000,82.1976,82.6718,81.7762,82.3387,38773.794929937,0
+SXI.US,D,20170516,000000,82.3387,82.3387,80.9253,81.6324,39121.645961007,0
+SXI.US,D,20170517,000000,80.1229,81.7295,80.1229,80.4075,70652.073333824,0
+SXI.US,D,20170518,000000,80.4075,81.1167,79.4673,80.597,53024.596301369,0
+SXI.US,D,20170519,000000,82.1512,84.9311,81.5382,84.0841,182562.30374412,0
+SXI.US,D,20170522,000000,84.7923,84.7923,82.6718,83.7558,37612.274965322,0
+SXI.US,D,20170523,000000,84.2736,84.7695,82.7641,83.5199,60335.517536987,0
+SXI.US,D,20170524,000000,83.7995,84.2259,81.7295,82.1065,27606.264436803,0
+SXI.US,D,20170525,000000,82.4328,82.4328,81.1593,81.8665,20538.334791003,0
+SXI.US,D,20170526,000000,81.8219,82.9039,80.9253,82.7641,23802.084899913,0
+SXI.US,D,20170530,000000,82.3871,82.5062,81.1167,82.1512,24988.811460984,0
+SXI.US,D,20170531,000000,82.3387,83.1409,81.681,82.8563,38960.3237437,0
+SXI.US,D,20170601,000000,83.377,84.2736,82.7641,83.3294,35060.359140282,0
+SXI.US,D,20170602,000000,83.377,84.8389,83.3056,83.6587,48401.706511641,0
+SXI.US,D,20170605,000000,83.7073,83.8471,82.8097,83.2361,21221.937686845,0
+SXI.US,D,20170606,000000,82.5299,82.7641,81.3517,81.7762,40253.926273737,0
+SXI.US,D,20170607,000000,81.8665,82.8563,81.3031,82.2463,47562.83098164,0
+SXI.US,D,20170608,000000,82.4815,83.5674,81.4916,83.377,33691.136820882,0
+SXI.US,D,20170609,000000,83.7995,87.3352,83.0467,86.8631,46153.278107913,0
+SXI.US,D,20170612,000000,86.9128,87.7608,86.4396,87.1012,30676.427884943,0
+SXI.US,D,20170613,000000,86.9604,87.7132,85.8267,86.7709,30425.370184257,0
+SXI.US,D,20170614,000000,86.9128,86.9128,85.6412,86.1103,28638.726627574,0
+SXI.US,D,20170615,000000,84.7456,86.157,84.7456,86.157,28487.487048847,0
+SXI.US,D,20170616,000000,85.6412,86.6758,85.6412,86.396,79911.968607294,0
+SXI.US,D,20170619,000000,87.1934,87.1934,85.6849,86.9128,32268.476517,0
+SXI.US,D,20170620,000000,86.6301,86.6301,85.312,86.1103,57160.494647598,0
+SXI.US,D,20170621,000000,86.5349,86.5349,84.5523,84.6495,27567.950410192,0
+SXI.US,D,20170622,000000,85.0254,86.2512,83.8471,85.312,21516.350733432,0
+SXI.US,D,20170623,000000,85.4498,85.7781,84.6008,84.9778,40020.009058641,0
+SXI.US,D,20170626,000000,85.4023,86.0638,84.5523,84.9311,23783.936150466,0
+SXI.US,D,20170627,000000,84.9778,84.9778,83.3294,83.5199,51841.90279573,0
+SXI.US,D,20170628,000000,83.8966,86.0638,83.8966,85.8267,25736.943243748,0
+SXI.US,D,20170629,000000,86.0182,86.0182,83.9453,85.2168,23889.803855575,0
+SXI.US,D,20170630,000000,85.2168,86.6301,85.0739,85.4974,34357.599231136,0
+SXI.US,D,20170703,000000,86.2027,86.8631,85.9695,86.396,12279.645528701,0
+SXI.US,D,20170705,000000,86.5349,86.5349,84.6971,85.2634,43284.767431408,0
+SXI.US,D,20170706,000000,84.6971,86.1103,84.5523,85.5936,51676.54752299,0
+SXI.US,D,20170707,000000,86.0182,86.7709,84.9778,86.7243,17690.99765552,0
+SXI.US,D,20170710,000000,86.6758,87.6645,86.1103,86.2027,31525.386053526,0
+SXI.US,D,20170711,000000,86.4396,87.1934,85.5936,86.396,35960.738765632,0
+SXI.US,D,20170712,000000,86.7709,87.3839,85.9219,86.8166,24447.373769144,0
+SXI.US,D,20170713,000000,86.9604,86.9604,85.2168,85.8754,25829.703518701,0
+SXI.US,D,20170714,000000,85.7781,87.6198,85.7781,87.1934,44629.791418212,0
+SXI.US,D,20170717,000000,87.3352,89.3615,87.3352,87.9968,45517.063613405,0
+SXI.US,D,20170718,000000,87.6645,88.3737,87.0049,87.6645,35306.375521678,0
+SXI.US,D,20170719,000000,88.5631,90.0697,87.9007,89.6461,36962.953040657,0
+SXI.US,D,20170720,000000,89.5986,90.3503,88.09,89.0342,16739.196573404,0
+SXI.US,D,20170721,000000,89.6918,90.7282,88.3737,88.7029,52058.679525238,0
+SXI.US,D,20170724,000000,88.7496,88.7496,87.3839,88.4183,35243.86316247,0
+SXI.US,D,20170725,000000,88.7029,90.3048,88.5007,89.175,35400.144060488,0
+SXI.US,D,20170726,000000,89.2217,90.399,88.3737,88.465,23655.886640478,0
+SXI.US,D,20170727,000000,88.1843,89.0342,86.3475,88.09,12293.761222715,0
+SXI.US,D,20170728,000000,88.09,89.7871,88.09,89.5529,29416.098062226,0
+SXI.US,D,20170731,000000,89.5529,90.5418,88.8438,90.4476,48711.2435161,0
+SXI.US,D,20170801,000000,90.5418,90.5418,88.9381,89.5043,24639.952166055,0
+SXI.US,D,20170802,000000,89.175,90.023,88.3737,89.2683,28805.090164173,0
+SXI.US,D,20170803,000000,89.6561,89.6561,86.8691,87.4364,38626.588406644,0
+SXI.US,D,20170804,000000,87.485,89.5143,87.485,88.7109,32299.732696603,0
+SXI.US,D,20170807,000000,88.7586,88.7586,87.7192,88.1912,33837.335080318,0
+SXI.US,D,20170808,000000,87.861,90.1768,87.8153,88.335,31869.204029162,0
+SXI.US,D,20170809,000000,87.7676,89.5143,87.1537,88.8051,46019.179014777,0
+SXI.US,D,20170810,000000,87.9085,88.2874,86.8691,87.0606,40027.066905649,0
+SXI.US,D,20170811,000000,87.0109,88.5234,87.0109,88.1446,35713.714120379,0
+SXI.US,D,20170814,000000,88.7109,90.1281,88.6177,89.5629,45294.237300748,0
+SXI.US,D,20170815,000000,89.6085,90.1281,88.4739,88.8517,28093.255880301,0
+SXI.US,D,20170816,000000,88.8517,89.9398,88.2388,88.8517,39242.637623989,0
+SXI.US,D,20170817,000000,88.7109,89.2316,87.485,87.9085,29624.808680868,0
+SXI.US,D,20170818,000000,88.1912,88.4739,87.8153,88.0969,36581.829302268,0
+SXI.US,D,20170821,000000,88.4263,89.3258,87.5317,89.184,51699.737591728,0
+SXI.US,D,20170822,000000,89.2782,89.2782,86.7759,87.2461,36496.126874323,0
+SXI.US,D,20170823,000000,86.6807,88.5721,86.5864,86.6351,39137.778182738,0
+SXI.US,D,20170824,000000,86.8691,87.0606,85.7603,86.2561,25520.16651424,0
+SXI.US,D,20170825,000000,86.1143,87.5783,85.7356,86.7759,38028.687938748,0
+SXI.US,D,20170828,000000,87.8153,92.0642,87.8153,90.0796,76948.68112812,0
+SXI.US,D,20170829,000000,89.3258,90.9306,88.3806,88.5721,47511.409524873,0
+SXI.US,D,20170830,000000,88.2874,89.8922,88.2874,89.4666,41768.338588714,0
+SXI.US,D,20170831,000000,89.7504,90.4584,89.2316,90.1281,36696.771382099,0
+SXI.US,D,20170901,000000,90.1768,90.9306,89.2316,90.1768,34037.979588095,0
+SXI.US,D,20170905,000000,90.2214,91.0714,89.1364,89.4181,45658.22055355,0
+SXI.US,D,20170906,000000,89.7504,90.4584,88.5234,89.7504,31918.608958213,0
+SXI.US,D,20170907,000000,89.5629,90.27,88.5721,89.0442,34224.508401857,0
+SXI.US,D,20170908,000000,88.8051,90.27,88.2874,89.7017,45615.873471506,0
+SXI.US,D,20170911,000000,90.1281,91.4494,89.6085,91.4494,20365.921671256,0
+SXI.US,D,20170912,000000,91.733,92.0176,90.394,91.4037,57971.13878957,0
+SXI.US,D,20170913,000000,91.5435,93.4319,90.5061,93.3843,36867.167974131,0
+SXI.US,D,20170914,000000,93.1027,94.0687,93.1027,93.7632,22378.416332171,0
+SXI.US,D,20170915,000000,93.9982,95.0288,93.0083,94.748,90917.168619262,0
+SXI.US,D,20170918,000000,95.0288,97.2276,93.4795,96.9449,27091.041605277,0
+SXI.US,D,20170919,000000,97.4616,97.5132,96.5095,97.3267,29446.345977971,0
+SXI.US,D,20170920,000000,97.7929,98.5436,97.1889,98.0051,25580.662345732,0
+SXI.US,D,20170921,000000,98.0548,98.3701,96.4609,96.6543,32554.82345272,0
+SXI.US,D,20170922,000000,96.7008,97.7006,96.6543,96.8963,32182.774089055,0
+SXI.US,D,20170925,000000,96.9924,98.4643,96.4609,98.1439,41392.256169616,0
+SXI.US,D,20170926,000000,98.4197,99.3292,98.4197,98.5436,37307.779280153,0
+SXI.US,D,20170927,000000,98.8928,103.207,97.2276,101.411,58295.799751902,0
+SXI.US,D,20170928,000000,101.461,101.65,100.043,100.282,43491.461522334,0
+SXI.US,D,20170929,000000,100.282,100.976,100.003,100.282,65448.423561788,0
+SXI.US,D,20171002,000000,100.142,103.019,99.6367,102.741,40840.735839194,0
+SXI.US,D,20171003,000000,102.562,103.872,101.7,102.067,57575.899357166,0
+SXI.US,D,20171004,000000,99.7561,102.434,97.6014,97.9307,83490.297039953,0
+SXI.US,D,20171005,000000,97.7929,99.0316,97.651,98.4941,43495.494577767,0
+SXI.US,D,20171006,000000,98.1826,99.0812,97.651,98.1439,32593.137479331,0
+SXI.US,D,20171009,000000,98.0548,98.271,97.651,97.9664,55177.23963857,0
+SXI.US,D,20171010,000000,98.6944,98.6944,97.6014,97.7006,35498.953918589,0
+SXI.US,D,20171011,000000,97.891,98.5436,97.0897,97.651,34934.326158011,0
+SXI.US,D,20171012,000000,97.2276,99.0316,97.2276,97.7452,48427.921371953,0
+SXI.US,D,20171013,000000,97.7452,98.1629,97.1889,97.2276,37255.349559528,0
+SXI.US,D,20171016,000000,97.7929,98.4842,97.3753,97.7006,39428.158173893,0
+SXI.US,D,20171017,000000,97.8415,98.6419,97.0411,97.2771,28759.718290554,0
+SXI.US,D,20171018,000000,97.1392,99.23,97.0897,98.7935,24314.282939865,0
+SXI.US,D,20171019,000000,97.9664,98.271,96.8963,98.0548,18925.112617925,0
+SXI.US,D,20171020,000000,98.1042,99.1308,97.7929,97.9307,42157.52843797,0
+SXI.US,D,20171023,000000,98.0548,99.5671,96.8566,98.4643,30327.568590015,0
+SXI.US,D,20171024,000000,98.6419,100.073,97.2771,99.1804,27222.115906839,0
+SXI.US,D,20171025,000000,98.8928,100.232,97.651,98.0548,25126.943609553,0
+SXI.US,D,20171026,000000,98.8928,99.8049,97.7452,99.0812,24864.795006427,0
+SXI.US,D,20171027,000000,98.7935,100.757,97.6708,98.3701,27558.876035468,0
+SXI.US,D,20171030,000000,98.8928,98.8928,95.4582,95.8856,24847.65452084,0
+SXI.US,D,20171031,000000,95.7438,98.5436,95.7438,97.7929,39214.40623596,0
+SXI.US,D,20171101,000000,101.987,102.027,95.1249,100.946,105359.54012375,0
+SXI.US,D,20171102,000000,100.896,101.511,98.8432,98.8928,56600.908206312,0
+SXI.US,D,20171103,000000,99.0316,101.154,98.2213,98.271,27454.016594219,0
+SXI.US,D,20171106,000000,98.1826,98.744,97.7006,98.1826,16266.32082392,0
+SXI.US,D,20171107,000000,98.4197,99.7561,96.3637,96.3637,28734.5116941,0
+SXI.US,D,20171108,000000,96.1058,96.5383,94.4911,96.0582,29036.990851552,0
+SXI.US,D,20171109,000000,95.2023,96.3925,94.3989,95.2509,35569.532388661,0
+SXI.US,D,20171110,000000,95.8212,96.2952,95.2509,95.965,25892.215877907,0
+SXI.US,D,20171113,000000,95.2974,97.0212,94.5864,95.4869,26842.000432308,0
+SXI.US,D,20171114,000000,94.869,95.965,94.869,95.8212,19065.261294212,0
+SXI.US,D,20171115,000000,95.2974,95.8956,94.3989,94.4475,16614.17185499,0
+SXI.US,D,20171116,000000,94.9622,97.3069,94.3989,96.4896,38902.852703784,0
+SXI.US,D,20171117,000000,95.7725,97.2086,95.106,97.0698,36751.217630441,0
+SXI.US,D,20171120,000000,96.8269,98.7241,96.3438,98.2025,51606.977316776,0
+SXI.US,D,20171121,000000,98.3998,99.9246,98.251,99.3589,39009.728672751,0
+SXI.US,D,20171122,000000,99.6964,100.033,99.1704,99.3192,17973.311535809,0
+SXI.US,D,20171124,000000,99.8448,100.083,97.7304,99.0217,10205.646772437,0
+SXI.US,D,20171127,000000,98.9225,99.6467,98.7241,98.7241,36398.32528008,0
+SXI.US,D,20171128,000000,99.3192,101.253,99.3192,101.164,28349.354900278,0
+SXI.US,D,20171129,000000,101.778,103.842,99.8947,101.878,41299.495894663,0
+SXI.US,D,20171130,000000,102.453,102.453,101.016,101.204,41253.115757188,0
+SXI.US,D,20171201,000000,101.204,101.204,98.7241,99.3192,37933.911136079,0
+SXI.US,D,20171204,000000,100.272,100.609,98.5238,98.5733,47957.062150186,0
+SXI.US,D,20171205,000000,98.8234,100.707,97.8712,98.0845,29768.990412586,0
+SXI.US,D,20171206,000000,97.7304,98.8531,97.2276,97.9862,27235.223336995,0
+SXI.US,D,20171207,000000,97.774,98.0845,96.8269,96.8763,36394.292224646,0
+SXI.US,D,20171208,000000,97.2086,97.4933,96.0582,96.201,61566.607707819,0
+SXI.US,D,20171211,000000,96.1534,96.6354,95.3451,95.6784,47685.839172337,0
+SXI.US,D,20171212,000000,95.8668,96.5857,95.2509,95.2509,16876.320458116,0
+SXI.US,D,20171213,000000,95.3451,96.926,94.8254,94.9157,33608.459184513,0
+SXI.US,D,20171214,000000,94.9157,96.1058,93.053,93.5033,32872.426568045,0
+SXI.US,D,20171215,000000,93.6441,95.3451,93.4547,94.6806,208623.90795021,0
+SXI.US,D,20171218,000000,95.4869,96.0582,94.5864,94.9622,58631.551616674,0
+SXI.US,D,20171219,000000,95.3451,95.3451,94.2125,94.4475,34887.946020536,0
+SXI.US,D,20171220,000000,95.0575,95.5831,94.4911,95.1526,66514.158459878,0
+SXI.US,D,20171221,000000,95.3898,96.6057,95.0108,95.8668,41145.231524363,0
+SXI.US,D,20171222,000000,96.0096,97.9109,95.0108,95.2023,37366.258583927,0
+SXI.US,D,20171226,000000,94.9157,96.1058,94.9157,95.1526,29201.337860434,0
+SXI.US,D,20171227,000000,95.2509,95.9154,94.7292,94.869,60433.31913123,0
+SXI.US,D,20171228,000000,94.9157,95.6317,94.5864,95.3451,56096.776277225,0
+SXI.US,D,20171229,000000,95.6317,97.3564,95.6317,96.3438,43078.073340483,0
+SXI.US,D,20180102,000000,96.7295,97.9109,94.3989,95.4869,38471.315772485,0
+SXI.US,D,20180103,000000,95.2974,97.9109,95.0575,96.0096,59570.245268634,0
+SXI.US,D,20180104,000000,96.1058,98.134,96.1058,97.5816,49462.400090441,0
+SXI.US,D,20180105,000000,97.9109,97.9109,95.3541,96.9737,47535.607857469,0
+SXI.US,D,20180108,000000,96.5857,99.0217,95.2509,98.0845,33598.376545931,0
+SXI.US,D,20180109,000000,98.1727,98.3304,96.7295,97.3069,18357.460065773,0
+SXI.US,D,20180110,000000,96.926,96.926,94.8056,95.3898,57404.494501277,0
+SXI.US,D,20180111,000000,95.6317,98.6716,95.4382,98.3503,40546.322792608,0
+SXI.US,D,20180112,000000,98.3007,98.9721,97.0212,98.8729,21239.078172434,0
+SXI.US,D,20180116,000000,99.3192,101.114,96.3438,97.4428,24821.439660526,0
+SXI.US,D,20180117,000000,98.0348,98.8234,97.2573,98.251,24133.803709252,0
+SXI.US,D,20180118,000000,98.0845,98.0845,96.0582,97.169,21380.235112579,0
+SXI.US,D,20180119,000000,96.7295,97.8216,96.0582,97.533,47804.814307601,0
+SXI.US,D,20180122,000000,97.2573,97.2573,94.7758,95.5831,29264.858483499,0
+SXI.US,D,20180123,000000,95.2974,95.8668,94.869,95.1526,25182.398121752,0
+SXI.US,D,20180124,000000,95.4869,96.3925,93.5529,94.259,29856.709368247,0
+SXI.US,D,20180125,000000,94.869,96.5383,93.7879,95.8668,84303.965973499,0
+SXI.US,D,20180126,000000,96.0582,96.3925,93.8356,95.3451,78637.523090562,0
+SXI.US,D,20180129,000000,95.1526,96.0582,93.5033,94.9622,50765.076995201,0
+SXI.US,D,20180130,000000,94.259,97.5519,93.1751,96.4896,65541.183836741,0
+SXI.US,D,20180131,000000,96.9737,100.41,95.3898,99.2697,101192.38559791,0
+SXI.US,D,20180201,000000,98.7738,99.3886,97.3069,98.4445,51779.390436524,0
+SXI.US,D,20180202,000000,98.1727,98.1727,95.8668,95.8668,49139.755655825,0
+SXI.US,D,20180205,000000,95.2509,97.3564,91.7994,92.6057,55401.074215085,0
+SXI.US,D,20180206,000000,91.0437,93.9754,88.5384,90.9504,66203.61319156,0
+SXI.US,D,20180207,000000,90.9792,94.2233,90.9792,93.1106,71361.891089978,0
+SXI.US,D,20180208,000000,92.9667,92.9667,91.0247,91.358,66603.893943255,0
+SXI.US,D,20180209,000000,92.3052,92.8715,89.6977,91.8768,60045.137545834,0
+SXI.US,D,20180212,000000,92.3052,93.0053,90.1243,91.1201,60397.021632337,0
+SXI.US,D,20180213,000000,90.8819,92.1138,90.0766,91.6913,47690.880491629,0
+SXI.US,D,20180214,000000,90.8819,92.5889,90.8819,92.4927,35143.036776653,0
+SXI.US,D,20180215,000000,93.0163,93.5856,91.8301,93.2048,39689.298513161,0
+SXI.US,D,20180216,000000,92.8258,94.5764,92.4708,93.538,167904.16377399,0
+SXI.US,D,20180220,000000,93.062,93.4398,91.6913,92.1614,57826.957057851,0
+SXI.US,D,20180221,000000,91.9729,94.7669,91.8301,92.7794,32806.889417264,0
+SXI.US,D,20180222,000000,93.0163,94.2482,92.8953,93.8693,31133.171412696,0
+SXI.US,D,20180223,000000,94.2937,94.6241,92.5889,94.1054,25674.430884542,0
+SXI.US,D,20180226,000000,94.4376,95.241,93.2514,95.1923,30349.750394894,0
+SXI.US,D,20180227,000000,95.3798,96.2595,93.3942,94.1985,95838.504511009,0
+SXI.US,D,20180228,000000,94.2482,94.6241,91.0714,91.0714,42622.338076588,0
+SXI.US,D,20180301,000000,90.7888,92.0216,90.0766,90.5973,39625.777890095,0
+SXI.US,D,20180302,000000,89.9824,91.4057,89.2723,91.0714,40200.488289254,0
+SXI.US,D,20180305,000000,90.5973,91.9253,90.2681,91.4513,39331.364843508,0
+SXI.US,D,20180306,000000,91.5932,93.6302,91.2629,93.3932,38103.299464252,0
+SXI.US,D,20180307,000000,92.6375,95.3798,91.8301,95.1923,41769.346852573,0
+SXI.US,D,20180308,000000,95.5256,95.5256,92.8715,94.864,35623.978637002,0
+SXI.US,D,20180309,000000,95.7636,98.7738,95.3639,97.8613,36432.606251258,0
+SXI.US,D,20180312,000000,97.5231,97.9407,96.6254,97.6213,29399.965840494,0
+SXI.US,D,20180313,000000,98.0745,98.3701,96.916,97.2473,36485.035971883,0
+SXI.US,D,20180314,000000,97.6708,98.1242,95.8112,96.916,38007.514397726,0
+SXI.US,D,20180315,000000,97.0608,97.1085,95.3798,96.8179,36483.019444167,0
+SXI.US,D,20180316,000000,96.8666,98.4842,96.191,98.2411,100703.3776267,0
+SXI.US,D,20180319,000000,98.1242,98.1242,95.5256,97.1592,41170.438120817,0
+SXI.US,D,20180320,000000,98.0249,98.2907,96.4312,97.0608,27216.066323689,0
+SXI.US,D,20180321,000000,97.1085,98.0745,97.1085,97.2473,16941.857608897,0
+SXI.US,D,20180322,000000,96.191,96.8863,94.4812,94.5764,39582.422544193,0
+SXI.US,D,20180323,000000,94.6706,95.7141,91.3103,91.3103,46767.310797541,0
+SXI.US,D,20180326,000000,92.7794,92.7794,90.5973,92.3052,43527.759021227,0
+SXI.US,D,20180327,000000,92.7794,93.4398,90.1243,90.5517,43963.329007959,0
+SXI.US,D,20180328,000000,90.2205,90.5517,88.2775,89.6511,85107.552268464,0
+SXI.US,D,20180329,000000,90.03,91.7825,90.03,90.3603,31756.278477046,0
+SXI.US,D,20180402,000000,89.8882,93.9149,89.178,90.0766,84044.842161948,0
+SXI.US,D,20180403,000000,90.9792,91.7825,89.8405,91.4057,50050.217919755,0
+SXI.US,D,20180404,000000,90.3136,92.7307,89.6977,92.3994,35042.210390836,0
+SXI.US,D,20180405,000000,93.2514,93.3684,91.8768,93.2048,48613.441921857,0
+SXI.US,D,20180406,000000,92.3994,92.8258,90.5041,91.4968,52642.464299121,0
+SXI.US,D,20180409,000000,92.3538,93.3476,91.7825,91.8768,36953.878665933,0
+SXI.US,D,20180410,000000,92.7307,93.0163,91.6416,92.2556,25028.133751452,0
+SXI.US,D,20180411,000000,91.9253,93.1106,89.8405,92.3052,27051.719314807,0
+SXI.US,D,20180412,000000,92.685,92.9667,91.9253,92.3994,33783.897095835,0
+SXI.US,D,20180413,000000,92.9667,93.7493,92.0681,93.4884,27056.760634098,0
+SXI.US,D,20180416,000000,93.9149,95.0485,92.9202,94.1985,56929.602224076,0
+SXI.US,D,20180417,000000,95.1427,95.4769,93.9149,94.389,61137.087304236,0
+SXI.US,D,20180418,000000,94.8154,96.7682,94.4812,95.7636,82453.80179375,0
+SXI.US,D,20180419,000000,95.5256,96.4996,94.5764,94.7669,33735.500430643,0
+SXI.US,D,20180420,000000,94.389,95.241,93.8455,95.0485,31763.336324054,0
+SXI.US,D,20180423,000000,95.0009,95.8579,94.4376,94.6706,22251.375086041,0
+SXI.US,D,20180424,000000,95.0962,95.5732,92.685,93.8693,29633.883055591,0
+SXI.US,D,20180425,000000,93.7255,94.3186,92.685,93.5856,17150.568227539,0
+SXI.US,D,20180426,000000,93.7741,94.2937,92.8258,93.6302,18350.402218766,0
+SXI.US,D,20180427,000000,93.4884,93.7255,92.2556,92.5392,29424.16417309,0
+SXI.US,D,20180430,000000,92.5889,92.8715,91.4057,91.8768,40998.025001069,0
+SXI.US,D,20180501,000000,90.6945,90.6945,84.7249,87.4226,81906.314518762,0
+SXI.US,D,20180502,000000,87.2341,89.2723,87.2341,88.5621,45595.708194343,0
+SXI.US,D,20180503,000000,87.9452,88.4163,86.523,86.6182,55436.363450121,0
+SXI.US,D,20180504,000000,86.2869,88.9391,86.2869,88.0395,42037.545038847,0
+SXI.US,D,20180507,000000,88.1346,90.3096,88.1346,89.2257,40657.231817007,0
+SXI.US,D,20180508,000000,88.9876,91.1646,88.9876,90.5973,34951.4666436,0
+SXI.US,D,20180509,000000,90.4852,91.1011,89.6303,90.5338,27682.892490024,0
+SXI.US,D,20180510,000000,90.5795,91.1954,90.2968,91.009,27377.388540998,0
+SXI.US,D,20180511,000000,90.7213,91.4811,90.4852,91.1478,61811.615825355,0
+SXI.US,D,20180514,000000,91.009,91.2926,90.5338,90.6747,22123.325576054,0
+SXI.US,D,20180515,000000,90.2482,91.1954,90.0092,90.8165,37352.142889912,0
+SXI.US,D,20180516,000000,90.9613,92.9052,90.9613,92.1931,52083.886121692,0
+SXI.US,D,20180517,000000,92.099,93.9973,92.099,93.9496,24680.282720382,0
+SXI.US,D,20180518,000000,94.3771,95.1824,93.9496,94.5199,57089.916177526,0
+SXI.US,D,20180521,000000,94.9911,96.2754,94.4723,95.8499,23434.06859168,0
+SXI.US,D,20180522,000000,95.7041,96.8079,94.4257,94.5199,23052.94485329,0
+SXI.US,D,20180523,000000,94.4723,95.3262,93.8088,95.231,21362.086363132,0
+SXI.US,D,20180524,000000,95.0862,95.8499,94.2352,94.8551,18562.137628983,0
+SXI.US,D,20180525,000000,94.8978,95.9897,94.6608,95.3262,22245.325502892,0
+SXI.US,D,20180529,000000,94.3771,95.231,93.9744,94.8978,30284.213244113,0
+SXI.US,D,20180530,000000,95.3262,96.8079,95.3262,96.325,39595.52997435,0
+SXI.US,D,20180531,000000,96.0384,96.0384,94.7093,94.7093,28717.371208511,0
+SXI.US,D,20180601,000000,95.4671,96.568,94.8056,96.4708,41619.115537705,0
+SXI.US,D,20180604,000000,96.6157,97.5617,96.5193,97.2374,40399.116269314,0
+SXI.US,D,20180605,000000,97.1988,98.8729,97.1988,98.7738,26812.76078042,0
+SXI.US,D,20180606,000000,98.7241,99.2201,98.2025,98.8729,21848.069542772,0
+SXI.US,D,20180607,000000,98.9721,99.9735,98.6716,99.3589,22237.259392027,0
+SXI.US,D,20180608,000000,99.0217,100.36,99.0217,99.8947,34982.722823204,0
+SXI.US,D,20180611,000000,99.8448,100.46,99.0217,99.6964,85489.684270712,0
+SXI.US,D,20180612,000000,99.4085,100.321,99.1704,99.795,118603.08590087,0
+SXI.US,D,20180613,000000,99.9436,99.9436,99.1209,99.1209,68510.520899062,0
+SXI.US,D,20180614,000000,99.5572,99.8448,98.7241,99.8448,65562.357377762,0
+SXI.US,D,20180615,000000,99.6069,100.36,99.0217,99.9934,68191.909519879,0
+SXI.US,D,20180618,000000,99.6069,101.016,99.587,99.8448,53147.604492065,0
+SXI.US,D,20180619,000000,99.1209,99.1209,97.8513,98.2411,39758.868719374,0
+SXI.US,D,20180620,000000,98.5733,99.0217,97.5032,98.622,36148.275843253,0
+SXI.US,D,20180621,000000,98.5238,98.5238,96.9063,97.7552,25691.57137013,0
+SXI.US,D,20180622,000000,98.4385,99.6069,97.9764,99.4577,91106.722224599,0
+SXI.US,D,20180625,000000,98.9721,98.9721,96.2754,96.8566,24764.976884469,0
+SXI.US,D,20180626,000000,97.0985,98.7241,97.0985,98.0151,22651.655837736,0
+SXI.US,D,20180627,000000,98.3404,99.2201,97.4735,97.661,54878.79353655,0
+SXI.US,D,20180628,000000,97.7552,98.2907,97.0024,97.661,19219.525664512,0
+SXI.US,D,20180629,000000,98.0646,98.0646,96.9537,97.0511,27006.34744119,0
+SXI.US,D,20180702,000000,96.2307,98.3404,96.2307,98.2411,25157.191525298,0
+SXI.US,D,20180703,000000,98.4842,99.2697,98.0151,98.0151,7980.4084374469,0
+SXI.US,D,20180705,000000,98.5238,99.3192,97.8028,99.2697,33508.641062554,0
+SXI.US,D,20180706,000000,99.3192,99.3589,99.0217,99.1209,26004.133166164,0
+SXI.US,D,20180709,000000,99.6467,99.8448,99.1209,99.6467,50903.20914377,0
+SXI.US,D,20180710,000000,99.4577,100.033,98.4197,99.2201,22006.366968504,0
+SXI.US,D,20180711,000000,98.3404,99.2201,97.8028,97.9407,24844.629729264,0
+SXI.US,D,20180712,000000,98.6716,98.6716,97.0024,97.0511,38885.712218196,0
+SXI.US,D,20180713,000000,97.2374,98.2025,97.2374,97.8028,18400.815411675,0
+SXI.US,D,20180716,000000,97.8513,97.901,96.1812,96.2307,15396.189114317,0
+SXI.US,D,20180717,000000,95.7537,96.568,95.1329,95.3718,48648.731156894,0
+SXI.US,D,20180718,000000,95.5643,96.6641,94.8978,96.2307,40009.926420059,0
+SXI.US,D,20180719,000000,96.2307,99.1209,96.1812,98.9225,33936.144938419,0
+SXI.US,D,20180720,000000,98.9225,99.6964,98.3404,98.622,24777.076050768,0
+SXI.US,D,20180723,000000,98.2907,98.5238,97.1988,97.661,21478.036706822,0
+SXI.US,D,20180724,000000,97.901,99.5572,97.901,98.7738,27614.330547668,0
+SXI.US,D,20180725,000000,98.8234,99.6069,98.2907,99.5075,36267.250978518,0
+SXI.US,D,20180726,000000,99.6467,101.402,99.6467,100.41,52688.844436597,0
+SXI.US,D,20180727,000000,100.182,100.837,97.9407,98.0646,24243.704469793,0
+SXI.US,D,20180730,000000,98.2907,99.2201,97.1492,97.5617,43998.618242995,0
+SXI.US,D,20180731,000000,97.901,99.1704,97.5132,98.3899,35737.912452976,0
+SXI.US,D,20180801,000000,98.4385,98.5238,96.6157,97.7105,21247.1442833,0
+SXI.US,D,20180802,000000,97.1492,98.3404,97.1492,98.1629,15026.156278366,0
+SXI.US,D,20180803,000000,97.901,98.7738,96.8566,98.5733,51492.035236944,0
+SXI.US,D,20180806,000000,98.4385,99.7461,98.1142,99.6964,29468.52778285,0
+SXI.US,D,20180807,000000,100.083,101.164,99.9934,100.232,19506.880864092,0
+SXI.US,D,20180808,000000,100.212,101.094,99.9635,100.737,21934.780234575,0
+SXI.US,D,20180809,000000,100.589,101.283,99.8747,100.212,23069.07707502,0
+SXI.US,D,20180810,000000,99.3886,101.858,99.3886,100.996,28484.462257272,0
+SXI.US,D,20180813,000000,100.966,101.858,100.659,101.431,42339.015932441,0
+SXI.US,D,20180814,000000,101.63,103.872,101.382,103.693,40124.86849989,0
+SXI.US,D,20180815,000000,103.296,103.723,102.572,103.197,26144.281842451,0
+SXI.US,D,20180816,000000,103.872,104.615,102.434,102.532,50906.233935346,0
+SXI.US,D,20180817,000000,102.185,103.346,102.185,103.148,76654.268081533,0
+SXI.US,D,20180820,000000,103.544,104.566,103.544,103.97,31843.997432708,0
+SXI.US,D,20180821,000000,104.04,106.519,104.04,106.242,38152.704393303,0
+SXI.US,D,20180822,000000,106.142,106.142,103.544,104.367,22362.284110441,0
+SXI.US,D,20180823,000000,104.615,104.943,104.229,104.467,30360.841297334,0
+SXI.US,D,20180824,000000,105.281,107.393,104.992,106.619,59065.105075688,0
+SXI.US,D,20180827,000000,107.343,108.603,107.145,108.027,43322.073194161,0
+SXI.US,D,20180828,000000,102.047,107.243,97.2086,98.4643,77986.184638181,0
+SXI.US,D,20180829,000000,98.4197,103.446,98.271,102.85,95649.95916953,0
+SXI.US,D,20180830,000000,102.622,103.276,101.431,101.431,39994.802462187,0
+SXI.US,D,20180831,000000,101.333,102.721,100.688,102.622,50362.779715789,0
+SXI.US,D,20180904,000000,102.672,103.495,101.858,102.761,56128.032456828,0
+SXI.US,D,20180905,000000,102.761,104.714,102.087,104.615,43929.048036781,0
+SXI.US,D,20180906,000000,104.615,105.548,103.544,103.593,34432.210756641,0
+SXI.US,D,20180907,000000,103.643,104.09,102.532,103.773,35582.639818817,0
+SXI.US,D,20180910,000000,104.517,105.726,104.367,104.714,26873.25661191,0
+SXI.US,D,20180911,000000,104.615,104.943,103.495,104.517,39882.885173929,0
+SXI.US,D,20180912,000000,104.566,104.894,103.098,104.229,48134.516589225,0
+SXI.US,D,20180913,000000,104.794,104.864,102.572,103.049,22610.317019551,0
+SXI.US,D,20180914,000000,103.098,104.288,102.434,103.97,27473.173607524,0
+SXI.US,D,20180917,000000,103.872,104.794,102.522,103.693,33683.070710018,0
+SXI.US,D,20180918,000000,104.13,104.367,103.158,104.268,30389.072685363,0
+SXI.US,D,20180919,000000,104.13,105.091,103.426,103.872,71696.634690893,0
+SXI.US,D,20180920,000000,104.229,105.141,103.773,105.041,26826.876474435,0
+SXI.US,D,20180921,000000,104.894,106.122,104.794,105.478,115911.02139953,0
+SXI.US,D,20180924,000000,105.231,105.628,102.235,102.285,46592.881150076,0
+SXI.US,D,20180925,000000,102.672,103.049,101.333,102.384,66200.588399986,0
+SXI.US,D,20180926,000000,102.622,102.622,99.4876,99.775,48837.276498373,0
+SXI.US,D,20180927,000000,99.8249,100.113,99.2002,99.2002,82128.13256756,0
+SXI.US,D,20180928,000000,99.101,100.113,98.1826,99.1507,73669.807061338,0
+SXI.US,D,20181001,000000,100.043,101.66,100.043,101.084,55964.693711803,0
+SXI.US,D,20181002,000000,101.68,103.793,101.68,102.712,49433.160438553,0
+SXI.US,D,20181003,000000,103.525,104.387,103.049,103.643,42029.478927981,0
+SXI.US,D,20181004,000000,103.663,104.357,101.204,101.461,34977.681503913,0
+SXI.US,D,20181005,000000,102.017,103.862,100.509,101.451,36022.242860981,0
+SXI.US,D,20181008,000000,101.828,102.542,100.797,101.987,41600.966788258,0
+SXI.US,D,20181009,000000,102.295,103.009,100.619,101.451,45685.44367772,0
+SXI.US,D,20181010,000000,101.68,102.235,97.5915,97.7651,102611.01284636,0
+SXI.US,D,20181011,000000,97.8613,98.4941,95.4482,95.5445,40668.322719447,0
+SXI.US,D,20181012,000000,97.6114,98.271,92.9786,93.6719,84058.957855963,0
+SXI.US,D,20181015,000000,93.8931,95.4671,92.6563,94.1946,55261.933802657,0
+SXI.US,D,20181016,000000,94.1946,96.691,93.2534,96.5283,52572.894092907,0
+SXI.US,D,20181017,000000,96.7008,96.7295,95.5256,96.4509,26317.703226057,0
+SXI.US,D,20181018,000000,96.211,96.7295,94.0914,95.1427,17272.568154378,0
+SXI.US,D,20181019,000000,95.4085,96.0681,92.3895,93.7195,30655.254343921,0
+SXI.US,D,20181022,000000,93.9774,95.7041,93.4924,94.6608,30473.76684945,0
+SXI.US,D,20181023,000000,93.2355,94.6756,92.6086,93.662,36176.507231281,0
+SXI.US,D,20181024,000000,93.4636,95.841,89.9636,89.9933,30705.667536831,0
+SXI.US,D,20181025,000000,90.4971,92.6463,88.1277,91.8271,46194.616926098,0
+SXI.US,D,20181026,000000,90.6876,92.1704,88.3112,90.7431,54352.479802583,0
+SXI.US,D,20181029,000000,87.8332,90.2402,72.2817,74.7374,166575.27200892,0
+SXI.US,D,20181030,000000,73.4907,77.7664,73.2347,76.8014,123511.31436245,0
+SXI.US,D,20181031,000000,77.6265,78.2484,75.6558,77.1534,107023.17548973,0
+SXI.US,D,20181101,000000,77.5134,78.7503,75.9246,78.2919,102759.22763352,0
+SXI.US,D,20181102,000000,78.7106,79.3205,76.1557,77.0473,91904.258936414,0
+SXI.US,D,20181105,000000,76.9442,77.8854,75.5527,76.715,81551.405640684,0
+SXI.US,D,20181106,000000,76.6386,77.9886,75.9335,77.0383,51345.836977509,0
+SXI.US,D,20181107,000000,77.8031,78.2503,76.6803,78.2503,82236.016800385,0
+SXI.US,D,20181108,000000,77.9706,77.9706,76.5138,77.1821,66798.488867882,0
+SXI.US,D,20181109,000000,76.4502,77.2863,74.2821,75.7153,71700.667746324,0
+SXI.US,D,20181112,000000,75.5982,76.6476,74.6352,74.7414,77384.251114851,0
+SXI.US,D,20181113,000000,74.9307,76.8201,74.8633,75.6082,74196.120795305,0
+SXI.US,D,20181114,000000,76.3421,78.3624,76.3421,76.5812,145532.80528884,0
+SXI.US,D,20181115,000000,75.9117,77.5005,75.4098,76.9729,80533.059143929,0
+SXI.US,D,20181116,000000,76.4502,77.3607,75.872,76.8748,207740.66881044,0
+SXI.US,D,20181119,000000,77.085,77.3726,75.6082,76.4869,66039.266182678,0
+SXI.US,D,20181120,000000,75.2263,76.5048,73.8666,74.3882,71840.816422612,0
+SXI.US,D,20181121,000000,74.7512,76.6576,74.2414,75.3037,63666.821324395,0
+SXI.US,D,20181123,000000,74.5797,76.5415,74.5797,75.6568,19384.880937253,0
+SXI.US,D,20181126,000000,75.7996,76.8778,75.7728,75.9702,67233.050590756,0
+SXI.US,D,20181127,000000,75.5398,76.1626,74.7791,75.6082,65291.134399912,0
+SXI.US,D,20181128,000000,75.6082,77.7069,74.7027,77.4777,78503.423997425,0
+SXI.US,D,20181129,000000,77.1434,77.8328,75.4297,75.4297,50530.151516246,0
+SXI.US,D,20181130,000000,75.3712,76.6576,74.9993,75.99,57759.403379353,0
+SXI.US,D,20181203,000000,77.1821,77.4648,75.7252,76.2926,59407.914787467,0
+SXI.US,D,20181204,000000,75.7342,75.7342,70.4706,70.8138,62954.987040524,0
+SXI.US,D,20181206,000000,69.4501,72.8153,68.2103,72.7379,138100.89239023,0
+SXI.US,D,20181207,000000,72.8997,75.0091,68.8966,70.0888,54829.388607499,0
+SXI.US,D,20181210,000000,69.8785,70.9546,67.9426,68.9066,49397.871203517,0
+SXI.US,D,20181211,000000,69.2399,69.8686,67.3147,68.1052,54207.289807006,0
+SXI.US,D,20181212,000000,69.2586,69.4778,68.018,68.2302,53817.091693892,0
+SXI.US,D,20181213,000000,68.3898,69.3152,67.3097,68.2579,70107.610850409,0
+SXI.US,D,20181214,000000,67.4645,68.8579,66.4747,66.798,53088.116924433,0
+SXI.US,D,20181217,000000,66.5322,67.4555,64.1003,64.5853,102934.66554484,0
+SXI.US,D,20181218,000000,64.8362,65.4839,63.5765,64.2243,83615.321758366,0
+SXI.US,D,20181219,000000,64.3195,65.3777,62.2308,62.4985,58788.84077855,0
+SXI.US,D,20181220,000000,62.4985,63.4794,61.3966,62.0601,117334.68996728,0
+SXI.US,D,20181221,000000,61.9462,62.9279,60.5913,61.0208,340548.17594525,0
+SXI.US,D,20181224,000000,60.5526,61.3163,59.1522,59.295,62728.127672435,0
+SXI.US,D,20181226,000000,59.7433,62.9835,59.1333,62.7841,72867.229030233,0
+SXI.US,D,20181227,000000,61.8498,63.6064,61.2121,63.5081,51628.150857797,0
+SXI.US,D,20181228,000000,63.5468,64.5367,62.6592,63.3376,72054.568360545,0
+SXI.US,D,20181231,000000,63.784,64.2243,62.7356,64.0516,39380.769772558,0
+SXI.US,D,20190102,000000,62.9468,65.8172,62.9468,65.7199,84256.577572164,0
+SXI.US,D,20190103,000000,65.0733,66.0264,63.3188,63.5181,55844.710312681,0
+SXI.US,D,20190104,000000,64.6527,65.5681,62.9835,64.8461,94384.588027522,0
+SXI.US,D,20190107,000000,64.6706,67.2483,64.3145,65.4739,186479.40883314,0
+SXI.US,D,20190108,000000,66.312,68.1052,66.2823,67.647,96522.107406851,0
+SXI.US,D,20190109,000000,67.999,69.4541,67.3891,68.8669,71133.015194173,0
+SXI.US,D,20190110,000000,68.2956,69.7833,68.2679,69.6385,35673.383566052,0
+SXI.US,D,20190111,000000,69.0384,70.6978,68.1726,70.4419,105423.06074681,0
+SXI.US,D,20190114,000000,69.8488,71.2404,68.5059,70.0689,56254.0654391,0
+SXI.US,D,20190115,000000,68.8292,69.8874,68.7806,68.8292,72696.8324382,0
+SXI.US,D,20190116,000000,68.8867,70.4121,68.8867,69.7734,66840.835949926,0
+SXI.US,D,20190117,000000,69.4501,71.3365,69.4501,71.0896,73107.195828477,0
+SXI.US,D,20190118,000000,71.6985,73.5978,71.5944,72.1676,42161.561493402,0
+SXI.US,D,20190122,000000,71.6885,72.3194,70.8991,71.889,114741.43532406,0
+SXI.US,D,20190123,000000,71.9663,72.3769,71.3792,72.1487,57417.601931432,0
+SXI.US,D,20190124,000000,72.1587,73.2924,72.1587,73.1386,135288.84448978,0
+SXI.US,D,20190125,000000,73.4619,74.8187,73.4619,74.5697,63870.490623746,0
+SXI.US,D,20190128,000000,73.6365,74.6938,73.205,73.5214,124530.66912306,0
+SXI.US,D,20190129,000000,73.6821,75.4921,73.6365,75.019,49426.102591545,0
+SXI.US,D,20190130,000000,75.0756,77.0583,73.7327,76.2826,105093.35846518,0
+SXI.US,D,20190131,000000,70.545,76.4601,68.6001,71.1093,183122.89844927,0
+SXI.US,D,20190201,000000,71.3465,72.5782,70.0412,72.4146,89565.08678545,0
+SXI.US,D,20190204,000000,72.1587,74.1006,71.7481,73.196,53688.033920046,0
+SXI.US,D,20190205,000000,73.3111,73.7872,71.9851,72.9094,39822.389342438,0
+SXI.US,D,20190206,000000,72.863,74.0163,72.0605,72.5782,30090.626583344,0
+SXI.US,D,20190207,000000,71.9464,72.863,69.945,70.6878,73129.377633357,0
+SXI.US,D,20190208,000000,70.2961,71.7462,69.1872,70.5361,46322.666436086,0
+SXI.US,D,20190211,000000,70.6779,71.2849,70.0243,71.2324,50509.986239083,0
+SXI.US,D,20190212,000000,71.8066,73.4322,71.6341,72.9838,73089.04707903,0
+SXI.US,D,20190213,000000,72.9838,74.6074,72.8023,74.2732,60454.492672252,0
+SXI.US,D,20190214,000000,73.8437,75.1133,73.6801,74.5143,72914.617431566,0
+SXI.US,D,20190215,000000,75.0398,76.0535,74.3168,75.9166,100405.93978853,0
+SXI.US,D,20190219,000000,75.7193,76.2985,75.263,75.8125,108461.96801535,0
+SXI.US,D,20190220,000000,75.4584,77.5809,75.4584,76.6149,62094.937969501,0
+SXI.US,D,20190221,000000,76.4561,77.2952,76.2132,76.9908,36541.498747941,0
+SXI.US,D,20190222,000000,77.1901,78.0302,76.8638,77.5809,44456.370034606,0
+SXI.US,D,20190225,000000,77.9142,78.7959,77.439,78.1561,62618.226911894,0
+SXI.US,D,20190226,000000,78.2513,78.2513,77.6186,77.6384,68584.124160709,0
+SXI.US,D,20190227,000000,77.4589,79.0498,77.449,78.9307,54223.422028737,0
+SXI.US,D,20190228,000000,79.5218,79.5218,78.287,78.404,74427.013218827,0
+SXI.US,D,20190301,000000,78.8821,79.1777,77.5332,78.3643,69380.652608667,0
+SXI.US,D,20190304,000000,78.4517,79.015,78.04,78.06,65213.498082834,0
+SXI.US,D,20190305,000000,78.06,78.2702,77.0651,77.2178,64529.895186991,0
+SXI.US,D,20190306,000000,77.2001,77.4589,75.6945,75.748,68909.793386899,0
+SXI.US,D,20190307,000000,75.6509,75.6509,72.5921,72.7925,67707.942867956,0
+SXI.US,D,20190308,000000,72.6011,72.974,71.6816,72.3234,38912.935342366,0
+SXI.US,D,20190311,000000,72.2361,73.4699,71.0926,72.7925,42284.5696841,0
+SXI.US,D,20190312,000000,72.9154,72.9154,70.7414,71.3385,59899.947550258,0
+SXI.US,D,20190313,000000,71.4823,71.9791,71.2621,71.2799,38401.745566272,0
+SXI.US,D,20190314,000000,71.2055,71.2055,69.5414,70.0581,59893.897967107,0
+SXI.US,D,20190315,000000,70.0095,71.4575,69.9906,71.3672,153840.89948018,0
+SXI.US,D,20190318,000000,71.6915,73.3468,71.5774,72.86,96987.925309328,0
+SXI.US,D,20190319,000000,73.2407,74.1294,72.6388,73.0028,57622.279494641,0
+SXI.US,D,20190320,000000,73.0125,73.9211,70.8416,71.5686,39127.695544157,0
+SXI.US,D,20190321,000000,71.4436,72.5733,71.1302,71.2154,62146.359426268,0
+SXI.US,D,20190322,000000,70.8416,70.8416,66.8258,67.0747,74991.640979405,0
+SXI.US,D,20190325,000000,66.8645,69.0484,66.8645,68.02,66259.067703759,0
+SXI.US,D,20190326,000000,68.5198,69.1605,68.0784,68.8242,55311.338731707,0
+SXI.US,D,20190327,000000,69.0247,69.8667,68.2976,69.1605,29993.833252959,0
+SXI.US,D,20190328,000000,69.4848,70.6779,69.0623,70.1533,38254.539042977,0
+SXI.US,D,20190329,000000,70.8237,71.644,69.6653,70.1721,49542.052935236,0
+SXI.US,D,20190401,000000,70.7761,72.1329,70.669,71.2621,37312.820599444,0
+SXI.US,D,20190402,000000,71.4346,71.9167,69.9718,70.1632,61317.566534849,0
+SXI.US,D,20190403,000000,70.5817,71.1787,70.316,70.3555,37849.216971993,0
+SXI.US,D,20190404,000000,70.0868,72.1994,70.0868,71.6915,47476.120289837,0
+SXI.US,D,20190405,000000,72.0932,72.6198,71.6341,72.3422,34186.194375246,0
+SXI.US,D,20190408,000000,72.1329,72.4463,71.4624,72.1806,25694.596161706,0
+SXI.US,D,20190409,000000,71.8254,71.8254,70.0581,70.1245,82161.405274879,0
+SXI.US,D,20190410,000000,70.4696,71.9991,69.9906,71.7709,48168.797560403,0
+SXI.US,D,20190411,000000,72.1329,72.8957,71.6251,71.7709,37566.903091704,0
+SXI.US,D,20190412,000000,72.3918,72.5197,71.4346,71.4624,60093.534211026,0
+SXI.US,D,20190415,000000,71.4159,71.6211,70.8812,71.1302,61374.029310907,0
+SXI.US,D,20190416,000000,71.7015,72.0833,71.2948,71.644,65958.605074024,0
+SXI.US,D,20190417,000000,72.0466,72.6715,71.3672,71.5974,43004.470078836,0
+SXI.US,D,20190418,000000,71.4923,71.9257,70.9825,71.6073,47563.839245499,0
+SXI.US,D,20190422,000000,71.6171,71.8353,71.0707,71.1004,54555.140838076,0
+SXI.US,D,20190423,000000,71.2621,73.4035,71.0509,72.113,84499.569161985,0
+SXI.US,D,20190424,000000,72.2847,73.1029,71.9991,72.7538,52247.224866717,0
+SXI.US,D,20190425,000000,72.3422,72.4463,70.4508,70.5262,37712.09308728,0
+SXI.US,D,20190426,000000,70.7761,71.6251,70.6779,71.3485,35399.13579663,0
+SXI.US,D,20190429,000000,71.2324,72.5197,71.2324,72.2747,104993.54034323,0
+SXI.US,D,20190430,000000,68.8818,68.8818,60.028,63.165,205229.08353974,0
+SXI.US,D,20190501,000000,63.0589,64.1112,61.1963,62.2368,138537.47064081,0
+SXI.US,D,20190502,000000,62.1911,64.4553,62.1364,63.9028,106286.13460942,0
+SXI.US,D,20190503,000000,64.2838,67.4089,64.2838,66.5599,86346.70855016,0
+SXI.US,D,20190506,000000,65.2577,68.6567,65.2211,68.1369,123544.58706977,0
+SXI.US,D,20190507,000000,67.3901,68.4712,66.4628,66.9984,92048.440668134,0
+SXI.US,D,20190508,000000,67.0181,67.6253,65.8597,66.1008,78044.663941955,0
+SXI.US,D,20190509,000000,65.4869,68.0844,65.2647,67.7491,73022.501664391,0
+SXI.US,D,20190510,000000,67.3375,67.7194,66.5877,67.29,68269.545836959,0
+SXI.US,D,20190513,000000,65.7635,66.6264,65.7051,66.3606,91730.837552809,0
+SXI.US,D,20190514,000000,66.6453,68.1716,66.3686,67.518,148283.34909393,0
+SXI.US,D,20190515,000000,66.8466,69.2051,66.8278,68.9571,64506.705118253,0
+SXI.US,D,20190516,000000,69.2051,69.9152,67.8652,68.2956,103902.59884869,0
+SXI.US,D,20190517,000000,67.4695,68.0258,66.7345,67.1045,81806.496396802,0
+SXI.US,D,20190520,000000,66.3784,66.8376,65.6395,66.072,62781.565656918,0
+SXI.US,D,20190521,000000,66.6651,66.7444,64.9672,65.6694,102325.6741745,0
+SXI.US,D,20190522,000000,65.2647,66.6056,64.976,65.7635,156978.61660682,0
+SXI.US,D,20190523,000000,64.9483,64.9483,63.0202,63.415,83714.131616467,0
+SXI.US,D,20190524,000000,63.9058,64.124,62.2535,63.3108,69100.355256094,0
+SXI.US,D,20190528,000000,63.3564,63.9158,62.9746,63.3852,116472.62436854,0
+SXI.US,D,20190529,000000,62.9646,64.1717,62.802,63.4347,42380.354750626,0
+SXI.US,D,20190530,000000,63.7136,64.1519,63.0698,63.5012,102767.29374439,0
+SXI.US,D,20190531,000000,62.5322,63.04,61.5642,62.3606,72996.286804079,0
+SXI.US,D,20190603,000000,62.2932,63.5588,62.2535,63.0887,70254.817373704,0
+SXI.US,D,20190604,000000,63.9058,65.1694,62.9746,65.0147,96743.92545565,0
+SXI.US,D,20190605,000000,65.0743,65.7348,63.7046,64.613,53544.860452186,0
+SXI.US,D,20190606,000000,64.749,66.0045,64.3492,65.7933,78486.283511835,0
+SXI.US,D,20190607,000000,66.2713,66.5312,65.5196,66.2515,40115.794125168,0
+SXI.US,D,20190610,000000,66.4737,67.653,65.1794,66.072,48770.731083732,0
+SXI.US,D,20190611,000000,66.8664,67.9406,65.2548,65.5057,49472.482729022,0
+SXI.US,D,20190612,000000,65.5057,66.0521,64.739,65.8786,41378.140475602,0
+SXI.US,D,20190613,000000,66.4548,66.8763,65.8587,66.5689,35500.970446305,0
+SXI.US,D,20190614,000000,66.4548,66.4548,65.3529,65.3529,49522.895921931,0
+SXI.US,D,20190617,000000,65.5057,66.1008,64.739,65.3986,48276.681793227,0
+SXI.US,D,20190618,000000,65.8786,67.4228,65.8786,66.8466,48738.466640272,0
+SXI.US,D,20190619,000000,66.9636,66.9636,65.1992,66.1385,47630.384660138,0
+SXI.US,D,20190620,000000,66.9051,67.1729,65.6594,66.4548,61621.05395616,0
+SXI.US,D,20190621,000000,65.9272,67.0945,65.467,66.0621,81783.306328064,0
+SXI.US,D,20190624,000000,66.2713,67.3654,65.6961,66.0908,70060.222449076,0
+SXI.US,D,20190625,000000,66.301,67.3751,66.0134,66.924,59638.80721099,0
+SXI.US,D,20190626,000000,67.2313,68.6983,66.8565,67.7591,59070.146394979,0
+SXI.US,D,20190627,000000,67.9505,69.6078,67.5766,69.4461,52744.298948796,0
+SXI.US,D,20190628,000000,69.9549,70.8951,69.8676,70.1265,437610.7127801,0
+SXI.US,D,20190701,000000,71.1827,71.881,69.5047,70.7305,84340.263472394,0
+SXI.US,D,20190702,000000,70.5292,70.9973,69.5512,69.8577,41643.313870301,0
+SXI.US,D,20190703,000000,70.0412,70.5579,68.9383,70.5579,33843.384663467,0
+SXI.US,D,20190705,000000,70.1265,70.1265,68.8996,70.1176,46587.839830785,0
+SXI.US,D,20190708,000000,69.6663,69.9926,68.5971,68.6507,65752.919246957,0
+SXI.US,D,20190709,000000,68.3898,68.7271,67.3287,68.3323,73179.790826266,0
+SXI.US,D,20190710,000000,68.7171,69.1862,67.3187,67.997,64313.118457484,0
+SXI.US,D,20190711,000000,68.0258,68.0258,66.301,66.9537,78650.630520717,0
+SXI.US,D,20190712,000000,67.0866,68.6417,66.6948,68.0547,111888.04860542,0
+SXI.US,D,20190715,000000,68.2867,69.1962,67.0876,67.7591,74962.401327517,0
+SXI.US,D,20190716,000000,67.7194,68.7835,66.4737,68.017,81413.273492114,0
+SXI.US,D,20190717,000000,68.1042,68.5585,66.1652,66.2912,79993.637979805,0
+SXI.US,D,20190718,000000,66.2515,66.8466,65.4085,65.8876,52340.993405527,0
+SXI.US,D,20190719,000000,65.8122,66.9339,65.5344,66.1008,83444.925166335,0
+SXI.US,D,20190722,000000,66.1652,66.4548,65.4273,65.4273,32550.790397289,0
+SXI.US,D,20190723,000000,65.9272,66.7047,65.4769,66.4548,65747.877927666,0
+SXI.US,D,20190724,000000,66.1205,67.8742,65.8786,67.3287,122095.71190558,0
+SXI.US,D,20190725,000000,67.4031,67.6917,65.7933,66.2228,55727.751705133,0
+SXI.US,D,20190726,000000,66.3784,67.3087,66.0621,66.9339,51241.985800117,0
+SXI.US,D,20190729,000000,66.9636,67.1144,66.1008,66.4261,61144.145151243,0
+SXI.US,D,20190730,000000,65.947,67.0688,65.947,66.8376,102979.02915459,0
+SXI.US,D,20190731,000000,66.9736,68.9096,66.6165,67.4695,98723.147409246,0
+SXI.US,D,20190801,000000,67.5856,68.1895,65.5245,65.5344,65187.28322252,0
+SXI.US,D,20190802,000000,63.757,65.4174,63.2424,63.757,63797.895625957,0
+SXI.US,D,20190805,000000,62.6295,63.0698,59.543,60.4514,70158.024043318,0
+SXI.US,D,20190806,000000,60.9801,61.6506,59.9833,61.1427,79047.886480838,0
+SXI.US,D,20190807,000000,60.3374,60.7599,59.7036,60.2709,41686.669216202,0
+SXI.US,D,20190808,000000,60.9522,61.9829,59.4726,60.9522,108929.80244554,0
+SXI.US,D,20190809,000000,60.8363,60.8938,58.807,58.923,50518.052349948,0
+SXI.US,D,20190812,000000,58.0761,59.3277,58.0761,58.6751,88642.525355222,0
+SXI.US,D,20190813,000000,58.4996,60.7053,58.4996,59.1075,50894.134769047,0
+SXI.US,D,20190814,000000,58.1436,58.3568,57.0188,57.6467,70203.395916937,0
+SXI.US,D,20190815,000000,57.8569,58.4025,57.2608,57.7686,73595.195535834,0
+SXI.US,D,20190816,000000,58.6077,59.8772,58.5907,59.4537,70711.560901456,0
+SXI.US,D,20190819,000000,60.4345,61.8281,59.6332,61.0793,94923.000927788,0
+SXI.US,D,20190820,000000,60.9821,61.6644,60.261,60.9722,73155.59249367,0
+SXI.US,D,20190821,000000,61.6456,61.9342,61.108,61.2409,34131.748126905,0
+SXI.US,D,20190822,000000,61.4928,61.71,60.3771,60.3771,91144.027987352,0
+SXI.US,D,20190823,000000,59.8474,60.7133,58.6177,58.8656,70680.304721853,0
+SXI.US,D,20190826,000000,59.5608,59.7799,58.4469,59.172,144250.29366123,0
+SXI.US,D,20190827,000000,65.5801,75.7867,63.5498,72.6765,465571.88609498,0
+SXI.US,D,20190828,000000,72.2073,72.2073,62.9259,65.3202,282184.82251486,0
+SXI.US,D,20190829,000000,65.8577,66.5986,64.6071,65.4739,107024.18375359,0
+SXI.US,D,20190830,000000,65.9163,67.043,65.5027,66.1275,97043.379821527,0
+SXI.US,D,20190903,000000,65.7814,65.7814,64.2818,65.1477,112524.26309993,0
+SXI.US,D,20190904,000000,65.6197,67.043,65.6197,66.5689,111889.05686928,0
+SXI.US,D,20190905,000000,67.3504,70.3218,67.3504,69.3598,89592.309909622,0
+SXI.US,D,20190906,000000,69.331,70.1116,67.628,67.6867,58627.518561241,0
+SXI.US,D,20190909,000000,68.0605,69.9371,67.5796,69.6276,69555.082256131,0
+SXI.US,D,20190910,000000,69.5344,72.1786,69.5095,71.6211,81772.215425625,0
+SXI.US,D,20190911,000000,72.0436,74.1988,71.2065,73.94,102543.45916786,0
+SXI.US,D,20190912,000000,73.7545,74.8603,72.244,74.7275,109261.52125487,0
+SXI.US,D,20190913,000000,75.1688,75.6419,74.0342,75.1788,79019.65509281,0
+SXI.US,D,20190916,000000,74.8525,75.7947,73.5542,74.3238,68536.735759375,0
+SXI.US,D,20190917,000000,73.9003,73.9003,72.5841,73.4857,71686.552052311,0
+SXI.US,D,20190918,000000,73.0522,73.2557,70.8902,71.88,65072.341142689,0
+SXI.US,D,20190919,000000,71.6211,73.4758,71.6023,71.9961,79586.299381104,0
+SXI.US,D,20190920,000000,71.9276,72.4949,70.9001,71.1411,167280.04844578,0
+SXI.US,D,20190923,000000,70.3615,72.0853,70.3218,71.0221,71470.783586661,0
+SXI.US,D,20190924,000000,70.9933,71.6121,69.7367,69.7367,74399.790094656,0
+SXI.US,D,20190925,000000,69.6573,71.2928,69.6573,71.0221,63745.465905332,0
+SXI.US,D,20190926,000000,70.9199,70.9199,69.4561,70.1493,45668.303192132,0
+SXI.US,D,20190927,000000,70.3903,71.639,69.5622,70.3903,72842.022433777,0
+SXI.US,D,20190930,000000,70.8039,70.8039,69.8012,70.1582,63343.168625922,0
+SXI.US,D,20191001,000000,70.668,71.4277,67.4932,67.7738,85437.254550087,0
+SXI.US,D,20191002,000000,67.3117,67.3117,65.5513,66.5619,45767.113050233,0
+SXI.US,D,20191003,000000,66.5986,67.7054,65.8716,67.0975,46835.872739897,0
+SXI.US,D,20191004,000000,67.5032,68.3968,66.8773,68.2837,44543.080726409,0
+SXI.US,D,20191007,000000,68.003,69.3212,67.4685,68.3204,94341.232681621,0
+SXI.US,D,20191008,000000,67.407,67.6618,65.9937,66.6274,85123.684490194,0
+SXI.US,D,20191009,000000,67.5419,68.1865,66.4845,67.4446,51682.597106139,0
+SXI.US,D,20191010,000000,67.8405,67.9456,66.5222,67.1372,125820.23859767,0
+SXI.US,D,20191011,000000,68.4067,69.9073,68.2738,68.3293,54955.421589772,0
+SXI.US,D,20191014,000000,68.003,68.368,67.1996,68.2649,60230.658095738,0
+SXI.US,D,20191015,000000,68.6577,69.466,68.2153,68.8689,37743.349266884,0
+SXI.US,D,20191016,000000,68.6774,69.5711,68.2738,68.6963,35932.507377603,0
+SXI.US,D,20191017,000000,69.1862,69.8884,69.1288,69.3113,72776.485282996,0
+SXI.US,D,20191018,000000,69.3113,69.8012,68.61,69.0504,67713.992451106,0
+SXI.US,D,20191021,000000,69.4758,71.3315,69.4758,70.0332,67563.761136237,0
+SXI.US,D,20191022,000000,70.177,71.3612,69.6276,70.8505,48288.780959525,0
+SXI.US,D,20191023,000000,70.6769,70.9001,69.9024,70.3992,37035.548038446,0
+SXI.US,D,20191024,000000,70.5797,70.8505,69.1962,69.6177,31420.526612275,0
+SXI.US,D,20191025,000000,69.3113,71.7065,69.1098,71.0816,67221.959688316,0
+SXI.US,D,20191028,000000,71.5627,72.9868,71.0221,72.862,62414.557612542,0
+SXI.US,D,20191029,000000,72.7646,74.1195,71.6865,73.6315,72297.559950364,0
+SXI.US,D,20191030,000000,73.7545,74.5787,71.7749,73.9955,99213.163644317,0
+SXI.US,D,20191031,000000,74.0441,74.0441,72.2935,72.8897,63987.449231294,0
+SXI.US,D,20191101,000000,73.5353,74.899,73.1207,74.7562,52016.332443194,0
+SXI.US,D,20191104,000000,75.5527,76.6693,74.909,76.2261,94342.240945479,0
+SXI.US,D,20191105,000000,76.2261,76.362,75.0647,75.5625,53107.273937739,0
+SXI.US,D,20191106,000000,77.4857,77.4857,75.027,75.4951,86203.535082299,0
+SXI.US,D,20191107,000000,76.0843,76.7844,75.2273,76.6783,45287.179453741,0
+SXI.US,D,20191108,000000,76.1785,77.567,75.7063,77.2775,66796.472340167,0
+SXI.US,D,20191111,000000,76.4007,77.3459,74.0848,74.5103,60482.724060281,0
+SXI.US,D,20191112,000000,74.4706,75.8482,74.4706,74.9923,46304.517686639,0
+SXI.US,D,20191113,000000,74.1523,74.7899,72.483,72.6854,58203.03947695,0
+SXI.US,D,20191114,000000,72.3204,72.9858,71.529,71.8661,70286.073553306,0
+SXI.US,D,20191115,000000,72.5326,72.8123,71.9732,72.4533,47730.202782097,0
+SXI.US,D,20191118,000000,72.242,72.5227,71.4703,71.6171,58789.849042407,0
+SXI.US,D,20191119,000000,72.1944,73.4292,71.6747,72.0318,51860.051545178,0
+SXI.US,D,20191120,000000,71.7025,72.9174,71.509,72.4265,68158.636812559,0
+SXI.US,D,20191121,000000,72.3491,73.5165,71.9682,72.841,49927.209729058,0
+SXI.US,D,20191122,000000,73.2457,73.3618,72.2757,72.6665,27064.826744964,0
+SXI.US,D,20191125,000000,72.9561,74.5777,72.003,74.172,49177.061418577,0
+SXI.US,D,20191126,000000,74.2018,74.895,73.7079,74.895,51849.968906596,0
+SXI.US,D,20191127,000000,75.1748,75.8214,74.9239,75.1054,47940.929928455,0
+SXI.US,D,20191129,000000,75.0687,75.5021,74.0848,74.4419,29072.280086588,0
+SXI.US,D,20191202,000000,74.6531,75.877,73.9698,74.2772,75667.177764381,0
+SXI.US,D,20191203,000000,73.6226,74.6154,72.493,74.413,63848.308818866,0
+SXI.US,D,20191204,000000,74.9239,76.3411,74.8098,74.8554,53785.83551429,0
+SXI.US,D,20191205,000000,75.2819,75.8482,74.909,75.6092,73558.898036939,0
+SXI.US,D,20191206,000000,76.7567,77.4133,75.8482,76.2251,77764.366589383,0
+SXI.US,D,20191209,000000,76.1318,77.2486,75.5408,75.8393,50933.457059515,0
+SXI.US,D,20191210,000000,75.5408,75.6866,74.8376,75.2135,49404.929050524,0
+SXI.US,D,20191211,000000,75.0408,76.713,74.8098,76.3015,36730.04408942,0
+SXI.US,D,20191212,000000,76.6209,77.9706,75.877,77.5948,40789.314382427,0
+SXI.US,D,20191213,000000,77.083,77.6443,76.3113,77.1911,33204.145377385,0
+SXI.US,D,20191216,000000,77.7297,78.7909,77.0651,77.3944,34404.987632469,0
+SXI.US,D,20191217,000000,77.3944,78.1164,76.9946,78.049,53331.108514253,0
+SXI.US,D,20191218,000000,78.4834,78.5905,77.3547,77.8765,60036.063171111,0
+SXI.US,D,20191219,000000,77.9617,78.2335,77.6543,77.7396,49658.003278925,0
+SXI.US,D,20191220,000000,78.1164,78.289,77.567,77.9519,183674.41877969,0
+SXI.US,D,20191223,000000,78.1651,78.1651,76.9799,77.316,44387.808092251,0
+SXI.US,D,20191224,000000,77.3547,77.5274,76.7844,76.8915,17630.50182403,0
+SXI.US,D,20191226,000000,77.0453,77.1911,76.5246,76.9015,22142.482589357,0
+SXI.US,D,20191227,000000,77.2198,77.316,76.5842,76.7844,32002.294858441,0
+SXI.US,D,20191230,000000,77.0275,77.4618,76.2727,76.5345,48723.342682399,0
+SXI.US,D,20191231,000000,76.2539,76.9212,76.1219,76.5345,48676.962544922,0
+SXI.US,D,20200102,000000,77.1514,77.6345,75.5794,76.5642,35540.292736774,0
+SXI.US,D,20200103,000000,75.2918,76.1021,74.7215,75.9067,86556.42743266,0
+SXI.US,D,20200106,000000,75.1946,76.1497,74.6928,75.6389,60325.434898405,0
+SXI.US,D,20200107,000000,75.3394,76.1318,74.3358,75.3196,60591.616556964,0
+SXI.US,D,20200108,000000,75.5595,75.6389,74.7027,74.9824,40864.934171791,0
+SXI.US,D,20200109,000000,75.2918,75.6389,74.3168,74.5003,47566.864037074,0
+SXI.US,D,20200110,000000,74.3833,74.4319,73.0145,73.3805,38702.208196008,0
+SXI.US,D,20200113,000000,73.1683,75.1222,72.9759,74.7115,59811.220330737,0
+SXI.US,D,20200114,000000,74.5202,75.4823,74.172,74.7115,50649.126651511,0
+SXI.US,D,20200115,000000,74.2971,75.2532,74.1919,74.7502,45259.956329571,0
+SXI.US,D,20200116,000000,75.3295,76.0922,74.8653,75.7649,50310.349995164,0
+SXI.US,D,20200117,000000,76.1418,76.6933,75.5595,76.5742,62522.441845367,0
+SXI.US,D,20200121,000000,75.8581,76.7745,74.9724,75.0597,47212.963422853,0
+SXI.US,D,20200122,000000,75.0121,75.1847,74.2494,75.0687,40655.21528929,0
+SXI.US,D,20200123,000000,74.7999,76.0634,73.8924,75.7352,68426.834998833,0
+SXI.US,D,20200124,000000,76.0724,76.0724,74.3833,74.9724,50345.6392302,0
+SXI.US,D,20200127,000000,73.3042,74.8098,73.3042,74.2405,28033.768312669,0
+SXI.US,D,20200128,000000,74.6531,74.7602,73.7684,74.182,18111.443684379,0
+SXI.US,D,20200129,000000,74.6441,74.6441,72.4443,72.5524,34625.79741741,0
+SXI.US,D,20200130,000000,72.1944,73.0048,71.5726,72.8123,27642.561935697,0
+SXI.US,D,20200131,000000,72.3005,72.4076,70.2059,70.4965,46712.864549199,0
+SXI.US,D,20200203,000000,70.9408,72.7636,70.8158,72.7239,67508.306624037,0
+SXI.US,D,20200204,000000,71.5774,71.5774,66.4945,67.7868,135274.72879577,0
+SXI.US,D,20200205,000000,68.5109,70.8247,68.251,70.7483,39899.01739566,0
+SXI.US,D,20200206,000000,70.3635,70.3635,68.4712,68.7975,30204.560399318,0
+SXI.US,D,20200207,000000,68.4315,68.4315,67.0578,67.4932,28006.545188499,0
+SXI.US,D,20200210,000000,67.1829,68.6794,67.1252,68.5773,35987.961889803,0
+SXI.US,D,20200211,000000,68.8272,70.541,68.7409,69.3222,22804.911944178,0
+SXI.US,D,20200212,000000,70.1632,71.3345,69.6504,70.8505,75743.805817602,0
+SXI.US,D,20200213,000000,70.3874,72.3996,70.3585,71.876,34806.276648023,0
+SXI.US,D,20200214,000000,71.877,72.118,71.0132,71.3722,30341.684284029,0
+SXI.US,D,20200218,000000,71.0132,72.4363,71.0132,71.3722,38774.803193796,0
+SXI.US,D,20200219,000000,71.8463,72.0506,70.4449,70.6085,37364.242056211,0
+SXI.US,D,20200220,000000,70.3188,71.8264,70.3188,71.6063,21617.17711925,0
+SXI.US,D,20200221,000000,71.3722,72.1379,70.7543,71.6241,25673.422620683,0
+SXI.US,D,20200224,000000,69.6901,69.6901,67.8622,68.6934,37811.91120924,0
+SXI.US,D,20200225,000000,68.9948,69.4868,65.5394,66.1285,59844.493038057,0
+SXI.US,D,20200226,000000,66.5362,67.7254,65.7219,66.1969,26409.455237151,0
+SXI.US,D,20200227,000000,64.7172,65.8577,62.6364,62.6364,39236.588040839,0
+SXI.US,D,20200228,000000,60.7033,62.5988,60.4395,61.3679,78516.53142758,0
+SXI.US,D,20200302,000000,61.9402,62.3072,60.5843,62.1137,36264.226186943,0
+SXI.US,D,20200303,000000,62.075,63.9515,60.0428,60.3631,57106.048399256,0
+SXI.US,D,20200304,000000,61.5335,62.8744,60.5358,62.4727,43151.676602128,0
+SXI.US,D,20200305,000000,60.866,61.8231,58.4856,59.4933,54606.562294844,0
+SXI.US,D,20200306,000000,57.5564,59.532,57.4542,58.4372,33395.715510438,0
+SXI.US,D,20200309,000000,56.503,57.0744,52.4674,53.6774,44501.741908225,0
+SXI.US,D,20200310,000000,54.7991,55.4289,51.9854,55.1968,37793.762459793,0
+SXI.US,D,20200311,000000,53.5892,53.5892,49.5754,51.0739,76713.755649166,0
+SXI.US,D,20200312,000000,47.2238,48.1044,40.063,40.3743,105916.10177346,0
+SXI.US,D,20200313,000000,43.4014,44.6986,40.2494,44.6986,84652.825268428,0
+SXI.US,D,20200316,000000,43.7315,43.8843,39.9102,40.5767,81713.736121851,0
+SXI.US,D,20200317,000000,41.1281,45.6607,40.7413,44.9784,84942.196995723,0
+SXI.US,D,20200318,000000,44.0124,44.293,36.8435,37.1431,77378.201531703,0
+SXI.US,D,20200319,000000,37.017,41.3414,36.2831,40.9644,86778.245481459,0
+SXI.US,D,20200320,000000,41.0795,42.4502,39.0206,39.5709,87065.600681038,0
+SXI.US,D,20200323,000000,39.93,41.4961,37.3643,39.6394,54779.983678449,0
+SXI.US,D,20200324,000000,40.6064,43.5907,39.6771,41.2263,72006.171695351,0
+SXI.US,D,20200325,000000,41.1479,42.8916,39.6443,41.2362,88960.128470547,0
+SXI.US,D,20200326,000000,41.5943,46.2081,41.2075,46.2081,51686.630161572,0
+SXI.US,D,20200327,000000,44.3604,45.1449,42.0882,43.0047,39129.712071874,0
+SXI.US,D,20200330,000000,43.4302,46.711,41.257,46.6237,49727.57348514,0
+SXI.US,D,20200331,000000,45.8601,47.427,45.498,47.427,68727.29762857,0
+SXI.US,D,20200401,000000,45.2113,47.3022,42.358,44.2146,94421.893790275,0
+SXI.US,D,20200402,000000,43.4112,45.8888,41.7857,44.5161,55733.801288282,0
+SXI.US,D,20200403,000000,43.6057,44.3792,40.8772,42.3977,52061.704316813,0
+SXI.US,D,20200406,000000,44.6113,46.0514,43.5383,45.4732,87857.087809704,0
+SXI.US,D,20200407,000000,46.8766,46.8766,43.0631,44.6986,75495.772908491,0
+SXI.US,D,20200408,000000,45.0865,46.5661,44.1372,45.5019,61908.409155738,0
+SXI.US,D,20200409,000000,46.6733,47.5234,45.7251,45.9572,99319.031349426,0
+SXI.US,D,20200413,000000,45.25,46.9004,44.9882,45.7817,47548.715287626,0
+SXI.US,D,20200414,000000,46.5661,47.427,45.4345,46.3906,49244.615097074,0
+SXI.US,D,20200415,000000,44.8533,44.8533,42.3281,43.0929,47840.103542638,0
+SXI.US,D,20200416,000000,43.1128,43.552,41.3314,42.7636,127071.49404566,0
+SXI.US,D,20200417,000000,43.8566,45.626,43.4986,44.1859,173461.71416026,0
+SXI.US,D,20200420,000000,43.4014,45.3185,43.4014,45.1052,121692.40636231,0
+SXI.US,D,20200421,000000,43.8753,43.8843,42.0972,42.4452,43335.180624316,0
+SXI.US,D,20200422,000000,43.0532,43.4014,42.2548,42.7348,46272.253243178,0
+SXI.US,D,20200423,000000,42.5781,43.2189,42.2499,42.4452,117437.53288081,0
+SXI.US,D,20200424,000000,42.1735,42.2102,41.1479,41.7757,64903.961078374,0
+SXI.US,D,20200427,000000,41.9602,46.4402,41.9602,45.3948,98742.30442255,0
+SXI.US,D,20200428,000000,47.2922,48.6361,46.707,47.9408,69647.842531083,0
+SXI.US,D,20200429,000000,49.7389,52.8642,49.2351,52.4475,67548.637178364,0
+SXI.US,D,20200430,000000,51.0264,51.0264,48.2215,48.2215,54403.901259351,0
+SXI.US,D,20200501,000000,46.4303,47.5044,45.8888,46.9342,51719.902868891,0
+SXI.US,D,20200504,000000,46.0049,46.0713,44.3217,45.2887,45036.121753056,0
+SXI.US,D,20200505,000000,46.5661,46.6237,43.8019,44.2731,62223.995743348,0
+SXI.US,D,20200506,000000,43.9043,44.9317,43.0452,43.5383,47860.268819802,0
+SXI.US,D,20200507,000000,44.2433,45.3086,43.552,44.4467,71392.139005724,0
+SXI.US,D,20200508,000000,46.6743,49.6864,46.6743,47.198,139740.32942362,0
+SXI.US,D,20200511,000000,47.1494,47.1494,44.4278,44.9515,83173.702188486,0
+SXI.US,D,20200512,000000,45.0308,45.9255,43.5819,43.6314,130438.08706811,0
+SXI.US,D,20200513,000000,43.4062,43.4062,40.9576,41.881,81743.984037596,0
+SXI.US,D,20200514,000000,40.8206,42.9699,39.1981,42.4641,106462.58078459,0
+SXI.US,D,20200515,000000,42.7943,44.3207,41.9484,43.7475,81671.389039807,0
+SXI.US,D,20200518,000000,45.7013,48.5011,45.2927,47.9568,104285.73911479,0
+SXI.US,D,20200519,000000,47.9568,49.0456,46.7209,47.0046,94242.42282352,0
+SXI.US,D,20200520,000000,47.7523,50.1347,47.7523,50.0177,74433.062801976,0
+SXI.US,D,20200521,000000,49.6001,50.5225,49.3859,49.6001,129934.96340288,0
+SXI.US,D,20200522,000000,50.0365,50.0563,48.7829,49.8143,31113.006135532,0
+SXI.US,D,20200526,000000,51.8733,53.357,51.8267,53.013,77728.069090488,0
+SXI.US,D,20200527,000000,54.4411,56.7153,54.2676,56.2303,73276.58415665,0
+SXI.US,D,20200528,000000,56.997,56.997,54.324,54.4114,71371.97372856,0
+SXI.US,D,20200529,000000,53.6239,54.7227,51.0669,51.4369,81113.819126237,0
+SXI.US,D,20200601,000000,51.8555,53.4304,51.8555,52.1173,50889.093449756,0
+SXI.US,D,20200602,000000,53.013,53.9046,52.3127,52.6627,41006.091111935,0
+SXI.US,D,20200603,000000,53.9145,56.8333,53.9145,56.1034,52098.001815706,0
+SXI.US,D,20200604,000000,55.0927,58.3875,55.0927,58.0572,61249.004592494,0
+SXI.US,D,20200605,000000,61.1497,63.1521,59.3505,61.1695,51601.935997486,0
+SXI.US,D,20200608,000000,62.5293,62.8704,61.1497,62.6642,84001.486816047,0
+SXI.US,D,20200609,000000,61.1894,61.2458,59.0014,59.1462,125685.13124068,0
+SXI.US,D,20200610,000000,60.1281,60.1281,56.3752,56.5894,87447.732683286,0
+SXI.US,D,20200611,000000,53.5643,54.4213,51.6889,52.1272,65176.192320081,0
+SXI.US,D,20200612,000000,54.694,54.9072,51.3874,53.0614,56987.073263992,0
+SXI.US,D,20200615,000000,51.0194,54.2765,51.0194,54.2765,50642.068804503,0
+SXI.US,D,20200616,000000,57.0068,57.2807,55.424,55.9963,77172.515704634,0
+SXI.US,D,20200617,000000,55.8405,56.4297,53.2361,53.4117,84628.626935831,0
+SXI.US,D,20200618,000000,52.5756,54.2903,52.156,53.2062,87672.575523659,0
+SXI.US,D,20200619,000000,53.2846,54.6573,51.6987,52.0895,170783.76535294,0
+SXI.US,D,20200622,000000,51.1552,53.6239,50.9598,53.1865,75596.599294309,0
+SXI.US,D,20200623,000000,54.3617,54.3617,52.4872,53.1765,61738.012563708,0
+SXI.US,D,20200624,000000,52.2829,52.4773,50.334,50.9212,83174.710452344,0
+SXI.US,D,20200625,000000,50.2596,52.5943,49.5406,52.3514,76937.59022568,0
+SXI.US,D,20200626,000000,53.0784,54.2943,52.6717,53.8867,405874.59958021,0
+SXI.US,D,20200629,000000,55.2177,57.0565,54.8101,56.1133,102634.2029151,0
+SXI.US,D,20200630,000000,56.0934,56.9594,55.176,55.9477,90479.582104815,0
+SXI.US,D,20200701,000000,56.035,56.8333,53.6734,53.7905,70720.635276179,0
+SXI.US,D,20200702,000000,55.306,55.7919,54.0721,54.334,83831.090224016,0
+SXI.US,D,20200706,000000,55.8703,56.503,54.3915,54.8488,84493.519578835,0
+SXI.US,D,20200707,000000,53.9343,54.4411,52.7194,52.993,78737.341212521,0
+SXI.US,D,20200708,000000,52.5756,52.9543,51.4369,52.4278,85933.320368308,0
+SXI.US,D,20200709,000000,52.1649,52.273,50.0563,50.6782,68576.058049845,0
+SXI.US,D,20200710,000000,50.9311,52.399,50.7079,52.3801,98056.684998992,0
+SXI.US,D,20200713,000000,53.1865,54.324,52.4674,53.3521,61171.368275414,0
+SXI.US,D,20200714,000000,52.9059,55.1513,52.7391,54.8685,58505.518634402,0
+SXI.US,D,20200715,000000,56.3949,57.1815,55.7057,56.503,75393.938258816,0
+SXI.US,D,20200716,000000,56.4446,57.3878,55.2564,55.8405,50519.060613807,0
+SXI.US,D,20200717,000000,55.8019,56.385,54.8587,55.0828,45944.56748927,0
+SXI.US,D,20200720,000000,54.8587,54.8587,53.7984,54.0236,33917.996188972,0
+SXI.US,D,20200721,000000,54.6643,56.4833,54.6643,55.5003,58771.70029296,0
+SXI.US,D,20200722,000000,55.1998,55.6858,54.6553,54.8984,43702.188668692,0
+SXI.US,D,20200723,000000,54.694,56.2779,54.694,55.7344,40572.537652921,0
+SXI.US,D,20200724,000000,55.5103,55.8902,54.2279,54.4808,31326.758073465,0
+SXI.US,D,20200727,000000,54.3915,55.181,54.3043,54.9866,77610.102219083,0
+SXI.US,D,20200728,000000,54.5185,54.7427,53.5495,53.7032,44591.477391601,0
+SXI.US,D,20200729,000000,54.1009,54.684,54.1009,54.2676,46750.170311952,0
+SXI.US,D,20200730,000000,53.362,53.8966,52.8364,52.8959,44587.444336169,0
+SXI.US,D,20200731,000000,52.4674,52.4674,50.2993,52.0598,61468.806113576,0
+SXI.US,D,20200803,000000,52.273,53.5128,51.9824,52.9256,36182.556814431,0
+SXI.US,D,20200804,000000,52.7491,53.6933,52.4972,53.1865,80105.555268064,0
+SXI.US,D,20200805,000000,54.0464,55.4905,53.8312,55.1691,49468.449673589,0
+SXI.US,D,20200806,000000,55.061,55.3645,54.6028,55.1007,44950.419325112,0
+SXI.US,D,20200807,000000,54.7187,56.8967,54.5641,56.749,34002.690353059,0
+SXI.US,D,20200810,000000,57.2578,58.8963,57.2578,58.1553,36194.655980728,0
+SXI.US,D,20200811,000000,59.17,60.4673,58.8566,59.1611,95065.166131789,0
+SXI.US,D,20200812,000000,60.1072,60.6548,58.8764,59.533,35644.143914166,0
+SXI.US,D,20200813,000000,59.3168,59.533,58.2924,58.7693,34607.648667963,0
+SXI.US,D,20200814,000000,58.1753,58.9974,57.8093,57.9988,47855.227500511,0
+SXI.US,D,20200817,000000,58.1753,58.4469,57.3947,57.5494,20851.904850895,0
+SXI.US,D,20200818,000000,57.7943,57.7943,56.7986,56.8283,55944.52843464,0
+SXI.US,D,20200819,000000,56.7689,58.1653,56.7689,57.1586,38708.257779156,0
+SXI.US,D,20200820,000000,56.4773,57.4919,56.4079,56.9741,32374.344222108,0
+SXI.US,D,20200821,000000,56.4376,58.1852,56.4079,56.6131,41645.330398018,0
+SXI.US,D,20200824,000000,56.8571,58.0472,56.4873,57.9313,39932.29010298,0
+SXI.US,D,20200825,000000,60.4772,60.4772,53.363,55.5192,86827.650410509,0
+SXI.US,D,20200826,000000,56.0766,56.9643,55.4706,56.4971,83100.09892684,0
+SXI.US,D,20200827,000000,57.0228,57.6952,56.7005,57.248,41766.322060998,0
+SXI.US,D,20200828,000000,57.8529,57.8827,57.1299,57.8143,58839.253971458,0
+SXI.US,D,20200831,000000,57.6774,57.6774,56.3781,56.4574,59074.179450412,0
+SXI.US,D,20200901,000000,56.1837,57.2876,55.9685,57.1012,50765.076995201,0
+SXI.US,D,20200902,000000,56.9741,57.6486,56.8185,57.4622,47165.57502152,0
+SXI.US,D,20200903,000000,57.1389,57.6288,55.8415,56.6131,64091.300408685,0
+SXI.US,D,20200904,000000,57.7349,57.7349,56.155,57.4026,59615.617142252,0
+SXI.US,D,20200908,000000,57.5494,57.5494,55.2554,56.0081,92250.093439769,0
+SXI.US,D,20200909,000000,56.5834,57.843,56.5834,57.5891,96524.123934567,0
+SXI.US,D,20200910,000000,57.3352,58.0959,57.3352,57.3352,99220.221491325,0
+SXI.US,D,20200911,000000,57.1983,58.0761,57.1586,57.4919,80463.488937715,0
+SXI.US,D,20200914,000000,57.6862,57.843,56.3483,57.2677,92128.093512929,0
+SXI.US,D,20200915,000000,57.5891,57.9411,56.7005,57.5693,72443.758209799,0
+SXI.US,D,20200916,000000,58.205,58.7326,57.4026,57.4622,75282.020970558,0
+SXI.US,D,20200917,000000,57.1299,58.6444,56.6618,58.2248,74044.881216579,0
+SXI.US,D,20200918,000000,58.7128,59.2375,57.4423,57.6684,265485.95649578,0
+SXI.US,D,20200921,000000,56.0954,56.8473,54.0265,55.2256,131029.93795286,0
+SXI.US,D,20200922,000000,55.3446,56.749,55.3446,56.6806,77143.276052747,0
+SXI.US,D,20200923,000000,56.8283,58.1158,56.4574,56.5645,90257.764056016,0
+SXI.US,D,20200924,000000,56.8571,58.4282,55.9387,57.5891,63709.168406438,0
+SXI.US,D,20200925,000000,57.0425,57.7746,56.8283,57.7249,71690.585107743,0
+SXI.US,D,20200928,000000,58.3508,60.2839,58.3508,58.3508,53538.810869037,0
+SXI.US,D,20200929,000000,58.0185,58.3895,57.0525,57.7548,60466.59183855,0
+SXI.US,D,20200930,000000,57.969,59.297,57.2083,57.7845,61464.773058142,0
+SXI.US,D,20201001,000000,58.0662,58.8566,57.0228,58.694,64977.564340021,0
+SXI.US,D,20201002,000000,57.6952,60.9365,57.6952,60.5952,48000.417496088,0
+SXI.US,D,20201005,000000,61.0545,62.1971,60.6944,62.089,53835.240443341,0
+SXI.US,D,20201006,000000,62.4697,64.0516,61.8935,62.1574,78735.324684804,0
+SXI.US,D,20201007,000000,63.0153,63.4944,61.5622,62.089,58139.518853885,0
+SXI.US,D,20201008,000000,62.9279,63.8256,61.8538,63.3188,52620.282494241,0
+SXI.US,D,20201009,000000,64.128,64.128,62.3816,63.1036,30548.378374955,0
+SXI.US,D,20201012,000000,63.1531,63.6122,62.2248,62.44,47186.748562541,0
+SXI.US,D,20201013,000000,61.721,62.5283,60.9464,61.6981,43231.329446926,0
+SXI.US,D,20201014,000000,61.7577,62.1077,61.0932,61.2975,46354.930879548,0
+SXI.US,D,20201015,000000,60.6548,61.9232,60.1946,61.356,58891.683692083,0
+SXI.US,D,20201016,000000,61.2975,62.7921,60.6746,61.9719,48263.574363071,0
+SXI.US,D,20201019,000000,62.2445,62.9091,60.8491,61.2023,27853.289082056,0
+SXI.US,D,20201020,000000,61.5523,62.2208,61.1923,61.6783,39153.91040447,0
+SXI.US,D,20201021,000000,61.6684,62.3726,61.5722,61.7378,26855.107862463,0
+SXI.US,D,20201022,000000,62.0978,62.6453,61.3936,62.4697,33012.575244332,0
+SXI.US,D,20201023,000000,62.802,63.6322,62.0978,63.5041,26978.116053161,0
+SXI.US,D,20201026,000000,62.7029,64.0706,61.3262,62.6632,36334.804657015,0
+SXI.US,D,20201027,000000,62.4013,63.396,60.5169,60.742,42990.354384821,0
+SXI.US,D,20201028,000000,59.5787,60.4485,58.8269,58.8269,39257.761581861,0
+SXI.US,D,20201029,000000,57.7249,60.2839,57.7249,59.776,41864.123655241,0
+SXI.US,D,20201030,000000,59.7662,62.2158,58.2824,60.6052,73191.889992564,0
+SXI.US,D,20201102,000000,61.5236,63.6422,61.5236,63.5428,32500.377204379,0
+SXI.US,D,20201103,000000,64.6854,66.6463,64.6854,65.9153,53989.504813641,0
+SXI.US,D,20201104,000000,64.3056,65.106,63.8751,64.7152,44038.948797322,0
+SXI.US,D,20201105,000000,65.0564,67.9593,65.0564,67.0757,39597.546502066,0
+SXI.US,D,20201106,000000,67.5746,67.5846,66.072,66.3834,40615.892998821,0
+SXI.US,D,20201109,000000,71.3405,75.4157,70.9665,72.7806,95049.033910059,0
+SXI.US,D,20201110,000000,74.0233,77.1981,73.9757,75.5814,76826.681201282,0
+SXI.US,D,20201111,000000,76.1795,76.4938,71.9574,73.4659,59643.848530281,0
+SXI.US,D,20201112,000000,72.5257,72.613,69.9985,71.2422,70886.998812778,0
+SXI.US,D,20201113,000000,72.0942,73.9469,71.517,73.211,52271.423199313,0
+SXI.US,D,20201116,000000,75.4257,75.993,73.8775,75.5021,84059.966119821,0
+SXI.US,D,20201117,000000,74.671,75.386,73.3776,75.1301,56869.106392586,0
+SXI.US,D,20201118,000000,75.8363,75.8363,73.6623,73.7595,53571.075312499,0
+SXI.US,D,20201119,000000,73.3281,74.1116,72.0645,73.583,39256.753318003,0
+SXI.US,D,20201120,000000,73.2407,73.8874,71.888,73.4956,32382.410332974,0
+SXI.US,D,20201123,000000,74.2594,76.6089,74.2594,76.237,34573.367696785,0
+SXI.US,D,20201124,000000,77.5304,79.4217,76.8945,79.0299,59961.451645605,0
+SXI.US,D,20201125,000000,78.8037,78.8037,76.5722,76.7667,25585.703665022,0
+SXI.US,D,20201127,000000,76.5128,77.1732,75.0041,76.4938,18083.21229635,0
+SXI.US,D,20201130,000000,76.0129,76.0129,73.9171,73.9171,37965.167315683,0
+SXI.US,D,20201201,000000,75.2293,76.4938,74.171,75.4921,39705.430734891,0
+SXI.US,D,20201202,000000,75.2194,76.5226,74.4547,75.7777,40613.876471105,0
+SXI.US,D,20201203,000000,76.3451,76.3451,74.053,74.6411,50500.911864359,0
+SXI.US,D,20201204,000000,75.3076,78.765,74.6531,78.3336,48052.847216713,0
+SXI.US,D,20201207,000000,77.9409,77.9409,76.3748,77.3846,40929.463058715,0
+SXI.US,D,20201208,000000,76.592,78.0747,75.9533,77.9221,41482.999916851,0
+SXI.US,D,20201209,000000,78.3624,78.5598,76.35,76.6873,54446.248341394,0
+SXI.US,D,20201210,000000,76.0029,77.0403,75.5318,76.717,34241.648887445,0
+SXI.US,D,20201211,000000,75.8541,77.7961,75.8541,77.0503,27091.041605277,0
+SXI.US,D,20201214,000000,77.2466,77.2466,73.5453,73.5542,55065.322350313,0
+SXI.US,D,20201215,000000,74.4448,76.0922,73.5453,75.9038,62539.582330957,0
+SXI.US,D,20201216,000000,76.3352,77.0216,74.7879,75.4059,50135.9203477,0
+SXI.US,D,20201217,000000,75.3563,75.5914,73.583,75.1103,54997.768671815,0
+SXI.US,D,20201218,000000,75.4624,77.0503,73.9271,74.4746,147184.34148852,0
+SXI.US,D,20201221,000000,72.8103,74.191,72.0168,73.5542,78822.035376607,0
+SXI.US,D,20201222,000000,73.1525,74.6313,72.2123,72.3591,43307.957500146,0
+SXI.US,D,20201223,000000,73.0245,74.8078,72.4463,73.8973,42808.866890349,0
+SXI.US,D,20201224,000000,73.8676,75.0627,73.446,74.4547,11821.89373709,0
+SXI.US,D,20201228,000000,75.4257,76.7765,75.1995,75.1995,35882.094184695,0
+SXI.US,D,20201229,000000,75.759,75.759,73.8973,74.671,35597.76377669,0
+SXI.US,D,20201230,000000,74.661,75.6309,74.661,75.2392,22046.697522831,0
+SXI.US,D,20201231,000000,75.1599,76.5425,74.533,75.9335,26573.802246033,0
+SXI.US,D,20210104,000000,76.8361,76.8361,73.583,73.6226,41106.917497752,0
+SXI.US,D,20210105,000000,73.6127,79.2739,73.6127,77.4718,70610.734515639,0
+SXI.US,D,20210106,000000,79.3721,85.6622,79.3721,84.2111,101418.23670215,0
+SXI.US,D,20210107,000000,84.4759,85.5144,82.1649,83.2997,43039.759313872,0
+SXI.US,D,20210108,000000,84.2409,84.2409,79.7837,81.4202,45616.881735364,0
+SXI.US,D,20210111,000000,80.2747,81.5759,80.2747,81.5372,30930.510377203,0
+SXI.US,D,20210112,000000,81.7732,83.8689,81.7732,83.6527,31932.724652227,0
+SXI.US,D,20210113,000000,82.8206,82.8206,80.8608,80.9689,25741.984563039,0
+SXI.US,D,20210114,000000,81.8903,84.103,81.8903,83.2897,50238.763261234,0
+SXI.US,D,20210115,000000,81.5173,83.3691,80.2548,83.26,47788.682085871,0
+SXI.US,D,20210119,000000,83.5664,85.3517,83.1726,84.4858,59849.534357348,0
+SXI.US,D,20210120,000000,84.2905,85.8664,83.5664,84.9748,53877.587525384,0
+SXI.US,D,20210121,000000,84.9648,84.9648,82.5172,82.9178,65714.605220346,0
+SXI.US,D,20210122,000000,82.0955,83.5566,81.6938,83.26,91761.085468554,0
+SXI.US,D,20210125,000000,82.6253,84.0247,81.198,83.26,55830.594618666,0
+SXI.US,D,20210126,000000,83.986,83.986,82.3891,82.8791,41157.330690661,0
+SXI.US,D,20210127,000000,80.8012,82.4675,78.6192,82.281,67658.537938906,0
+SXI.US,D,20210128,000000,83.3888,83.613,81.8229,83.26,97349.892034413,0
+SXI.US,D,20210129,000000,83.25,83.25,79.5585,80.235,69630.702045494,0
+SXI.US,D,20210201,000000,80.9005,83.7995,80.3421,83.5664,59802.145956014,0
+SXI.US,D,20210202,000000,84.829,84.829,82.8295,83.8095,78339.076988543,0
+SXI.US,D,20210203,000000,83.5753,84.6375,82.301,84.0346,50542.250682544,0
+SXI.US,D,20210204,000000,84.955,85.9061,83.1449,84.8884,44565.262531289,0
+SXI.US,D,20210205,000000,81.4301,85.3666,81.4301,84.5146,84661.899643151,0
+SXI.US,D,20210208,000000,85.2009,85.6422,84.1328,85.2009,55457.536991142,0
+SXI.US,D,20210209,000000,85.1523,89.2187,84.7099,88.6196,68968.272690674,0
+SXI.US,D,20210210,000000,88.4421,90.753,88.1376,89.9745,95277.909805865,0
+SXI.US,D,20210211,000000,89.8565,91.3403,88.9034,89.0521,127018.05606118,0
+SXI.US,D,20210212,000000,88.1773,89.5916,87.0278,89.2088,61436.541670113,0
+SXI.US,D,20210216,000000,89.0422,92.3032,89.0422,90.4763,66065.48104299,0
+SXI.US,D,20210217,000000,89.4636,92.4698,87.863,91.8212,98985.29601237,0
+SXI.US,D,20210218,000000,91.1925,92.1247,90.1808,91.0942,56724.924660867,0
+SXI.US,D,20210219,000000,91.5752,94.3751,91.5752,93.5906,44692.303777418,0
+SXI.US,D,20210222,000000,93.1681,96.0354,93.1681,94.9632,44032.899214173,0
+SXI.US,D,20210223,000000,94.6102,97.1055,94.5417,95.6724,39743.744761501,0
+SXI.US,D,20210224,000000,96.2893,99.0812,96.0552,98.4445,50008.879101571,0
+SXI.US,D,20210225,000000,97.9764,98.38,95.7408,96.2794,63457.102441895,0
+SXI.US,D,20210226,000000,96.7712,98.4098,94.2372,96.3191,83730.263838198,0
+SXI.US,D,20210301,000000,97.8811,100.668,97.2731,100.033,46347.873032541,0
+SXI.US,D,20210302,000000,99.9146,101.987,99.2597,101.016,56485.966126479,0
+SXI.US,D,20210303,000000,100.747,104.963,100.609,101.521,81546.364321393,0
+SXI.US,D,20210304,000000,100.837,102.612,98.7241,98.9523,71200.568872671,0
+SXI.US,D,20210305,000000,100.529,100.817,97.4338,100.787,116464.55825767,0
+SXI.US,D,20210308,000000,102.235,104.645,100.727,104.268,59400.856940461,0
+SXI.US,D,20210309,000000,103.842,105.518,102.512,102.712,54386.760773761,0
+SXI.US,D,20210310,000000,103.495,105.785,103.495,105.388,49046.995380872,0
+SXI.US,D,20210311,000000,106.252,106.252,103.236,103.901,53508.562953292,0
+SXI.US,D,20210312,000000,104.824,106.202,103.316,104.547,69660.949961239,0
+SXI.US,D,20210315,000000,103.703,104.774,103.197,104.645,36900.44068145,0
+SXI.US,D,20210316,000000,104.03,104.03,101.204,101.68,33865.566468347,0
+SXI.US,D,20210317,000000,102.165,103.534,101.045,101.938,46211.757411687,0
+SXI.US,D,20210318,000000,102.145,103.723,99.7163,100.35,57521.453108824,0
+SXI.US,D,20210319,000000,99.785,101.451,97.1342,97.1342,266452.88153577,0
+SXI.US,D,20210322,000000,96.329,99.6865,94.7976,95.6427,51905.423418795,0
+SXI.US,D,20210323,000000,93.8246,94.6151,89.7582,90.1223,80070.266033028,0
+SXI.US,D,20210324,000000,91.2519,94.7877,90.3077,90.3176,49890.912230164,0
+SXI.US,D,20210325,000000,89.8565,93.3089,88.4124,92.7544,93160.555703699,0
+SXI.US,D,20210326,000000,94.2075,97.2533,93.1868,94.2869,72827.906739763,0
+SXI.US,D,20210329,000000,93.541,95.7508,92.9212,93.0391,77925.688806691,0
+SXI.US,D,20210330,000000,92.6365,96.2991,92.6365,94.9255,76096.698167964,0
+SXI.US,D,20210331,000000,94.7777,95.3531,93.2157,93.8742,70954.552491276,0
+SXI.US,D,20210401,000000,94.5605,94.5605,91.8311,92.9212,51302.481631608,0
+SXI.US,D,20210405,000000,93.9239,95.2201,93.6194,94.8858,42129.297049941,0
+SXI.US,D,20210406,000000,94.8273,96.6821,94.4346,94.4931,33932.111882987,0
+SXI.US,D,20210407,000000,94.5903,95.6227,93.2157,93.7066,34190.227430679,0
+SXI.US,D,20210408,000000,93.7265,93.7959,92.1058,93.5509,24837.571882258,0
+SXI.US,D,20210409,000000,93.7364,94.8472,93.2157,94.7093,23479.440465297,0
+SXI.US,D,20210412,000000,94.6498,95.0029,93.7453,94.8076,16785.57671088,0
+SXI.US,D,20210413,000000,94.1876,96.2605,91.959,92.8914,25511.092139518,0
+SXI.US,D,20210414,000000,93.2157,94.9931,93.2157,93.9536,22370.350221305,0
+SXI.US,D,20210415,000000,94.4247,94.6598,92.686,94.0508,21994.267802208,0
+SXI.US,D,20210416,000000,95.0228,95.4651,93.7453,94.4048,30279.171924822,0
+SXI.US,D,20210419,000000,94.0994,94.2472,92.7257,93.7364,23553.043726944,0
+SXI.US,D,20210420,000000,93.1483,94.1579,90.8195,91.6943,28594.363017813,0
+SXI.US,D,20210421,000000,91.959,96.202,91.959,94.2075,47411.591402914,0
+SXI.US,D,20210422,000000,94.3265,94.6002,92.1009,93.1483,22222.135434155,0
+SXI.US,D,20210423,000000,93.3723,95.2886,93.1681,95.2797,58262.527044583,0
+SXI.US,D,20210426,000000,95.7993,96.1236,95.3084,96.0057,46836.881003754,0
+SXI.US,D,20210427,000000,96.192,96.5273,95.593,96.1733,31741.154519174,0
+SXI.US,D,20210428,000000,95.7606,97.1205,95.7606,95.8281,26997.273066465,0
+SXI.US,D,20210429,000000,96.5075,96.576,93.9437,94.7093,32606.244909488,0
+SXI.US,D,20210430,000000,93.3823,93.7651,92.5889,93.1384,49361.573704622,0
+SXI.US,D,20210503,000000,94.3563,97.0658,92.7257,96.202,73261.460198778,0
+SXI.US,D,20210504,000000,95.4651,96.4381,95.2103,95.4255,71028.155752923,0
+SXI.US,D,20210505,000000,95.4651,96.6631,95.4651,95.8677,44756.832664342,0
+SXI.US,D,20210506,000000,95.3957,96.9487,95.1804,96.9487,54824.347288209,0
+SXI.US,D,20210507,000000,97.528,100.38,96.5026,99.6367,60620.856208852,0
+SXI.US,D,20210510,000000,100.192,100.609,97.7988,97.9951,39125.679016441,0
+SXI.US,D,20210511,000000,96.1058,98.6032,96.1058,98.4643,43374.502914786,0
+SXI.US,D,20210512,000000,97.9565,99.9934,94.3433,94.51,41303.528950096,0
+SXI.US,D,20210513,000000,94.5001,99.8947,94.5001,99.1704,54558.165629651,0
+SXI.US,D,20210514,000000,99.5075,100.767,99.5075,100.589,36718.953186979,0
+SXI.US,D,20210517,000000,99.4876,101.938,99.3093,100.847,46136.137622324,0
+SXI.US,D,20210518,000000,100.569,100.569,98.5338,98.7043,37497.33288549,0
+SXI.US,D,20210519,000000,96.44,97.6708,94.9771,97.297,32956.112468273,0
+SXI.US,D,20210520,000000,97.8176,97.8176,95.3481,95.7121,26806.711197272,0
+SXI.US,D,20210521,000000,97.0114,97.5429,95.3084,97.168,30188.428177586,0
+SXI.US,D,20210524,000000,97.0897,97.2781,95.3908,96.8636,33363.451066976,0
+SXI.US,D,20210525,000000,97.2673,97.5866,94.9622,94.9622,37429.779206992,0
+SXI.US,D,20210526,000000,95.7418,97.6014,95.4749,96.8636,29120.67675178,0
+SXI.US,D,20210527,000000,98.4197,100.202,96.8735,97.907,38424.93563501,0
+SXI.US,D,20210528,000000,98.8531,98.9027,96.913,98.1042,44794.138427095,0
+SXI.US,D,20210601,000000,98.4941,101.531,98.134,100.49,67808.769253773,0
+SXI.US,D,20210602,000000,100.282,100.282,97.7651,98.4544,37517.498162653,0
+SXI.US,D,20210603,000000,98.1629,98.1629,97.1095,97.7205,29263.850219641,0
+SXI.US,D,20210604,000000,97.7304,98.1192,96.7545,97.897,21267.309560463,0
+SXI.US,D,20210607,000000,97.9267,98.5933,96.0066,97.7205,27874.462623077,0
+SXI.US,D,20210608,000000,97.7789,98.9225,97.656,98.5536,24707.505844553,0
+SXI.US,D,20210609,000000,98.863,98.863,96.6374,96.9924,23907.952605021,0
+SXI.US,D,20210610,000000,97.0995,97.0995,94.392,94.5001,19334.467744343,0
+SXI.US,D,20210611,000000,95.0812,95.7518,94.264,95.0118,23520.779283482,0
+SXI.US,D,20210614,000000,95.3957,95.7518,92.3934,93.3674,50742.895190321,0
+SXI.US,D,20210615,000000,93.7413,95.1893,92.2358,95.1696,41722.966715096,0
+SXI.US,D,20210616,000000,94.8551,95.2093,93.5708,94.6975,33435.037800906,0
+SXI.US,D,20210617,000000,93.7324,94.1648,90.7689,91.123,41626.173384712,0
+SXI.US,D,20210618,000000,89.7543,90.8582,89.0947,90.4049,108862.24876704,0
+SXI.US,D,20210621,000000,91.2916,91.724,90.4347,90.5815,71485.907544534,0
+SXI.US,D,20210622,000000,90.4644,91.0535,89.1146,90.9166,29011.784255098,0
+SXI.US,D,20210623,000000,90.5527,92.0394,89.4002,91.4968,48203.078531581,0
+SXI.US,D,20210624,000000,90.9366,93.2891,90.7888,92.7287,39060.141865659,0
+SXI.US,D,20210625,000000,92.5601,94.3533,92.5601,93.1224,140936.13035942,0
+SXI.US,D,20210628,000000,93.0233,93.0233,90.7094,91.6456,36566.705344395,0
+SXI.US,D,20210629,000000,91.714,92.7574,91.6606,92.2556,30569.551915976,0
+SXI.US,D,20210630,000000,91.7527,94.3334,91.5662,93.4467,46669.509203299,0
+SXI.US,D,20210701,000000,94.392,94.9721,92.5502,93.3873,34445.318186796,0
+SXI.US,D,20210702,000000,93.3873,93.8802,92.5998,92.6693,22878.515205825,0
+SXI.US,D,20210706,000000,92.6394,92.6394,89.3804,91.8123,51161.324691463,0
+SXI.US,D,20210707,000000,91.1328,93.2593,91.1328,93.043,41010.124167368,0
+SXI.US,D,20210708,000000,91.1031,92.7187,90.2661,90.8582,51447.671627184,0
+SXI.US,D,20210709,000000,92.0493,93.4964,91.0237,91.6953,34585.466863084,0
+SXI.US,D,20210712,000000,91.4968,92.6306,90.3156,92.2358,34340.458745547,0
+SXI.US,D,20210713,000000,91.4474,93.0034,90.2075,90.4049,30847.832740832,0
+SXI.US,D,20210714,000000,91.2023,91.2023,89.538,89.8326,36009.135430825,0
+SXI.US,D,20210715,000000,89.5083,90.2859,89.0849,89.2237,33555.021200029,0
+SXI.US,D,20210716,000000,90.031,90.031,87.4266,87.5684,46059.509569103,0
+SXI.US,D,20210719,000000,85.3041,87.7062,84.9688,86.0429,49335.35884431,0
+SXI.US,D,20210720,000000,86.398,90.3752,86.398,89.2237,50817.506715826,0
+SXI.US,D,20210721,000000,89.9319,90.9366,89.9319,90.4644,24321.340786873,0
+SXI.US,D,20210722,000000,89.9417,91.1725,88.3955,88.7704,31916.592430497,0
+SXI.US,D,20210723,000000,89.2534,89.8644,87.9344,89.5083,24277.985440971,0
+SXI.US,D,20210726,000000,89.5182,90.399,89.4983,90.1193,33868.591259921,0
+SXI.US,D,20210727,000000,89.0164,90.5815,89.0164,89.8425,35753.036410849,0
+SXI.US,D,20210728,000000,91.2717,91.2717,89.0362,89.8922,113606.13021975,0
+SXI.US,D,20210729,000000,91.3203,91.9562,90.6598,90.7788,68343.149098606,0
+SXI.US,D,20210730,000000,90.4237,91.376,90.4237,90.8185,54404.909523209,0
+SXI.US,D,20210802,000000,90.9663,92.7237,90.9663,91.3113,64030.804577195,0
+SXI.US,D,20210803,000000,91.1041,92.3974,89.7117,91.0644,93474.125763591,0
+SXI.US,D,20210804,000000,90.4922,91.3313,89.1206,89.8208,49233.524194634,0
+SXI.US,D,20210805,000000,89.6541,90.1957,89.2683,89.8306,65480.68800525,0
+SXI.US,D,20210806,000000,91.4007,91.8054,90.4237,90.9068,113882.39451689,0
+SXI.US,D,20210809,000000,91.0149,91.6923,89.9695,90.3246,92422.506559516,0
+SXI.US,D,20210810,000000,90.6201,92.1307,89.7414,92.1307,189745.17546976,0
+SXI.US,D,20210811,000000,92.5552,93.6511,91.3016,93.6412,123289.49631365,0
+SXI.US,D,20210812,000000,93.9179,95.1417,93.0391,94.5001,86058.345086722,0
+SXI.US,D,20210813,000000,94.3027,97.0074,94.3027,95.7249,62395.400599238,0
+SXI.US,D,20210816,000000,96.554,96.554,93.414,93.5033,89239.417559261,0
+SXI.US,D,20210817,000000,93.1868,96.914,92.7624,96.4846,79660.910906608,0
+SXI.US,D,20210818,000000,96.8099,99.1407,96.326,96.5839,71952.733710868,0
+SXI.US,D,20210819,000000,95.7934,97.2443,94.6578,94.8561,59713.418736495,0
+SXI.US,D,20210820,000000,94.8463,97.0668,94.4415,95.8222,191869.58741893,0
+SXI.US,D,20210823,000000,96.5143,99.5075,96.5143,99.111,74537.922243226,0
+SXI.US,D,20210824,000000,99.766,99.766,97.7482,97.886,39390.85241114,0
+SXI.US,D,20210825,000000,97.6986,98.744,97.0471,97.6491,43633.626726336,0
+SXI.US,D,20210826,000000,97.3931,97.8693,96.2764,96.2764,47575.938411796,0
+SXI.US,D,20210827,000000,96.564,98.5833,96.564,98.2025,53760.628917835,0
+SXI.US,D,20210830,000000,98.3204,98.3204,97.3634,97.6391,27477.206662957,0
+SXI.US,D,20210831,000000,97.7482,99.2101,97.3604,97.9654,40047.232182812,0
+SXI.US,D,20210901,000000,98.1926,98.2213,96.5095,97.9654,38923.017980948,0
+SXI.US,D,20210902,000000,98.1232,99.2201,97.6808,98.5833,38968.389854566,0
+SXI.US,D,20210903,000000,98.5833,98.6944,97.284,98.0538,35645.152178023,0
+SXI.US,D,20210907,000000,97.5409,97.7532,96.326,96.564,64039.878951919,0
+SXI.US,D,20210908,000000,95.9709,95.9808,94.9345,95.9015,44348.485801782,0
+SXI.US,D,20210909,000000,95.5266,96.3558,93.8187,93.9377,58272.609683164,0
+SXI.US,D,20210910,000000,94.8264,94.8264,93.1681,93.2167,42733.247100987,0
+SXI.US,D,20210913,000000,93.6124,93.6124,90.63,91.9532,68705.115823691,0
+SXI.US,D,20210914,000000,92.1704,92.1704,90.8284,91.9135,49635.821474047,0
+SXI.US,D,20210915,000000,91.7557,94.2928,91.7557,94.0855,71467.758795086,0
+SXI.US,D,20210916,000000,94.8463,94.9444,93.2762,94.7371,73003.344651086,0
+SXI.US,D,20210917,000000,95.596,96.8793,94.1152,96.4152,208150.02393686,0
+SXI.US,D,20210920,000000,94.6677,95.3977,93.4736,95.3301,117275.20239964,0
+SXI.US,D,20210921,000000,96.5243,96.5243,94.0567,95.2112,66114.88597204,0
+SXI.US,D,20210922,000000,96.208,98.1727,94.5398,97.2543,42851.213972393,0
+SXI.US,D,20210923,000000,97.7779,99.0614,97.531,98.5635,59535.964297456,0
+SXI.US,D,20210924,000000,98.261,99.5174,98.261,98.7143,43804.023318368,0
+SXI.US,D,20210927,000000,99.4677,101.084,99.4677,100.093,43933.081092214,0
+SXI.US,D,20210928,000000,100.4,100.4,98.133,98.4098,46186.550815232,0
+SXI.US,D,20210929,000000,98.4643,99.9635,97.9456,99.5075,33109.368574716,0
+SXI.US,D,20210930,000000,100.222,102.037,97.5896,97.6391,38282.770431007,0
+SXI.US,D,20211001,000000,98.1132,101.411,97.6937,100.46,99465.229608861,0
+SXI.US,D,20211004,000000,100.559,101.421,99.3788,101.035,38218.241544084,0
+SXI.US,D,20211005,000000,101.541,103.446,100.717,102.572,59126.609171038,0
+SXI.US,D,20211006,000000,101.471,101.908,100.44,101.71,65854.753896632,0
+SXI.US,D,20211007,000000,102.245,104.04,102.145,103.128,62334.904767747,0
+SXI.US,D,20211008,000000,102.899,104.14,102.662,102.83,20866.02054491,0
+SXI.US,D,20211011,000000,102.572,104.15,102.255,102.84,35349.730867579,0
+SXI.US,D,20211012,000000,102.811,103.803,102.354,103.554,40615.892998821,0
+SXI.US,D,20211013,000000,103.286,103.872,101.601,103.089,67567.79419167,0
+SXI.US,D,20211014,000000,104.04,104.794,102.969,104.307,37108.143036235,0
+SXI.US,D,20211015,000000,105.795,105.805,103.623,104.268,72423.592932635,0
+SXI.US,D,20211018,000000,104.307,104.884,103.256,104.596,41932.685597597,0
+SXI.US,D,20211019,000000,104.744,104.864,103.386,104.576,42001.247539953,0
+SXI.US,D,20211020,000000,104.258,106.152,104.258,104.714,51558.580651583,0
+SXI.US,D,20211021,000000,104.714,106.192,104.714,106.112,53004.431024205,0
+SXI.US,D,20211022,000000,106.47,107.203,105.518,105.805,40839.727575336,0
+SXI.US,D,20211025,000000,106.46,106.846,105.538,106.142,37468.093233602,0
+SXI.US,D,20211026,000000,106.709,106.759,104.953,105.875,29103.536266192,0
+SXI.US,D,20211027,000000,105.468,106.768,104.517,104.674,31800.642086806,0
+SXI.US,D,20211028,000000,105.528,108.563,105.528,108.275,58331.088986938,0
+SXI.US,D,20211029,000000,108.534,109.952,107.78,109.842,68355.248264904,0
+SXI.US,D,20211101,000000,109.892,111.895,109.347,111.687,70508.899865963,0
+SXI.US,D,20211102,000000,111.28,113.185,111.28,112.501,36850.027488541,0
+SXI.US,D,20211103,000000,111.777,113.869,111.757,112.798,45868.947699908,0
+SXI.US,D,20211104,000000,113.165,113.671,112.223,113.482,41344.867768281,0
+SXI.US,D,20211105,000000,117.003,118.729,115.684,116.944,62497.235248913,0
+SXI.US,D,20211108,000000,117.241,118.064,116.587,117.211,51629.159121655,0
+SXI.US,D,20211109,000000,117.4,117.797,115.922,117.43,55698.512053246,0
+SXI.US,D,20211110,000000,116.795,117.628,116.596,117.499,48652.764212326,0
+SXI.US,D,20211111,000000,117.767,119.473,117.241,118.699,49800.168482929,0
+SXI.US,D,20211112,000000,119.353,120.157,117.727,117.737,69676.073919111,0
+SXI.US,D,20211115,000000,118.223,118.223,115.089,115.506,46867.1289195,0
+SXI.US,D,20211116,000000,114.91,115.872,113.185,113.552,71862.998227491,0
+SXI.US,D,20211117,000000,113.799,115,112.341,114.504,63990.474022868,0
+SXI.US,D,20211118,000000,115,115.238,113.284,113.988,49243.606833217,0
+SXI.US,D,20211119,000000,113.512,114.425,112.57,112.619,141501.76638385,0
+SXI.US,D,20211122,000000,113.572,115.912,113.462,113.661,49822.350287808,0
+SXI.US,D,20211123,000000,113.869,114.147,113.224,113.789,50819.523243542,0
+SXI.US,D,20211124,000000,112.848,113.562,111.935,111.954,32452.988803046,0
+SXI.US,D,20211126,000000,108.96,108.96,105.538,107.68,29232.594040038,0
+SXI.US,D,20211129,000000,109.008,109.008,105.458,105.775,32181.765825196,0
+SXI.US,D,20211130,000000,104.982,104.982,101.551,101.918,85373.733927023,0
+SXI.US,D,20211201,000000,104.417,104.635,101.094,101.234,82228.958953378,0
+SXI.US,D,20211202,000000,102.116,104.248,102.116,103.366,64568.209213603,0
+SXI.US,D,20211203,000000,104.278,104.596,101.224,102.017,54083.273352451,0
+SXI.US,D,20211206,000000,103.436,104.467,102.791,104.16,61579.715137974,0
+SXI.US,D,20211207,000000,105.448,105.945,104.407,104.714,34543.11978104,0
+SXI.US,D,20211208,000000,104.337,105.648,104.05,105.478,38615.497504205,0
+SXI.US,D,20211209,000000,104.615,104.734,103.079,103.534,49527.937241222,0
+SXI.US,D,20211210,000000,103.613,104.655,102.612,102.751,49194.201904166,0
+SXI.US,D,20211213,000000,101.978,102.801,100.659,101.084,84389.668401444,0
+SXI.US,D,20211214,000000,101.084,101.978,99.7461,99.9535,75887.98754932,0
+SXI.US,D,20211215,000000,100.42,102.83,99.1804,102.731,84070.048758403,0
+SXI.US,D,20211216,000000,103.376,104.05,101.69,103.406,167905.17203786,0
+SXI.US,D,20211217,000000,103.217,104,101.511,102.195,303208.13222165,0
+SXI.US,D,20211220,000000,101.006,102.325,99.0614,102.067,68190.901256022,0
+SXI.US,D,20211221,000000,102.899,104.704,102.85,104.547,31004.113638849,0
+SXI.US,D,20211222,000000,104.734,105.418,104.278,105.261,28695.189403631,0
+SXI.US,D,20211223,000000,105.061,106.778,104.884,106.132,26281.405727162,0
+SXI.US,D,20211227,000000,106.292,108.603,106.292,108.603,30561.485805111,0
+SXI.US,D,20211228,000000,108.354,110.061,108.354,109.415,25488.910334638,0
+SXI.US,D,20211229,000000,109.277,109.932,109.228,109.752,25199.538607342,0
+SXI.US,D,20211230,000000,109.615,110.081,108.94,108.95,31781.4850735,0
+SXI.US,D,20211231,000000,109.347,110.061,108.265,109.485,24603.654667162,0
+SXI.US,D,20220103,000000,109.405,110.706,107.512,108.334,75846.648731136,0
+SXI.US,D,20220104,000000,108.097,109.395,108.077,108.374,97733.032300518,0
+SXI.US,D,20220105,000000,108.881,109.118,106.946,107.086,50040.135281174,0
+SXI.US,D,20220106,000000,106.817,109.922,104.635,109.625,47511.409524873,0
+SXI.US,D,20220107,000000,109.018,110.119,108.861,109.218,38427.960426584,0
+SXI.US,D,20220110,000000,108.265,108.265,105.925,106.43,31152.328426001,0
+SXI.US,D,20220111,000000,106.836,107.463,105.091,107.174,30547.370111097,0
+SXI.US,D,20220112,000000,107.403,108.047,106.053,106.053,36482.011180308,0
+SXI.US,D,20220113,000000,106.827,108.593,106.827,107.492,28243.487195169,0
+SXI.US,D,20220114,000000,106.192,107.243,105.736,107.174,28745.60259654,0
+SXI.US,D,20220118,000000,106.401,106.836,105.568,106.162,35119.846707915,0
+SXI.US,D,20220119,000000,106.192,106.489,103.921,104.347,33901.863967242,0
+SXI.US,D,20220120,000000,105.211,105.211,101.769,102.057,37851.233499708,0
+SXI.US,D,20220121,000000,102.116,103.96,100.787,101.174,48508.582480607,0
+SXI.US,D,20220124,000000,99.9246,102.493,98.4842,102.145,51635.208704805,0
+SXI.US,D,20220125,000000,101.035,101.224,98.1677,99.4876,48330.119777711,0
+SXI.US,D,20220126,000000,100.659,102.662,97.3069,98.3651,43919.973662057,0
+SXI.US,D,20220127,000000,99.0019,100.45,96.8119,97.5637,45884.07165778,0
+SXI.US,D,20220128,000000,97.5439,97.7125,94.9225,97.7026,83778.660503391,0
+SXI.US,D,20220131,000000,96.9904,98.4643,96.8319,98.2957,63105.218355392,0
+SXI.US,D,20220201,000000,98.5139,99.0713,96.5452,97.9297,103195.8058841,0
+SXI.US,D,20220202,000000,98.4345,98.4345,96.9111,97.772,46509.195249848,0
+SXI.US,D,20220203,000000,96.7425,97.7125,95.6446,96.1495,55054.231447873,0
+SXI.US,D,20220204,000000,92.6067,98.1629,92.6067,97.8107,82527.405055397,0
+SXI.US,D,20220207,000000,98.6032,101.68,98.1926,101.124,70777.098052237,0
+SXI.US,D,20220208,000000,101.164,104.774,101.164,104.487,73577.046786387,0
+SXI.US,D,20220209,000000,104.487,106.886,104.487,105.736,75639.95464021,0
+SXI.US,D,20220210,000000,103.98,105.955,103.069,103.633,73871.459832973,0
+SXI.US,D,20220211,000000,103.623,105.548,102.999,103.813,64381.68039984,0
+SXI.US,D,20220214,000000,103.554,105.548,103.128,104.972,75037.012853023,0
+SXI.US,D,20220215,000000,105.618,107.135,105.618,105.775,38169.844878892,0
+SXI.US,D,20220216,000000,105.111,106.609,104.734,106.172,43877.626580014,0
+SXI.US,D,20220217,000000,105.855,106.053,104.645,104.992,53643.670310287,0
+SXI.US,D,20220218,000000,104.397,106.401,104.397,104.774,192704.4298935,0
+SXI.US,D,20220222,000000,104.497,106.202,103.663,105.161,63499.449523938,0
+SXI.US,D,20220223,000000,106.272,106.372,103.426,103.693,55397.041159652,0
+SXI.US,D,20220224,000000,102.145,104.268,101.759,103.98,60542.211627913,0
+SXI.US,D,20220225,000000,104.16,106.035,104.16,105.508,26072.695108521,0
+SXI.US,D,20220228,000000,105.031,106.222,104.09,105.061,64090.292144827,0
+SXI.US,D,20220301,000000,104.764,104.764,101.481,102.215,56156.263844857,0
+SXI.US,D,20220302,000000,102.859,106.729,102.859,105.995,31767.369379487,0
+SXI.US,D,20220303,000000,106.768,106.827,105.211,106.053,29590.527709689,0
+SXI.US,D,20220304,000000,104.804,106.392,104.14,106.392,32341.071514787,0
+SXI.US,D,20220307,000000,107.046,107.046,103.842,104.268,29932.329157611,0
+SXI.US,D,20220308,000000,104.08,106.292,103.723,103.723,27653.652838137,0
+SXI.US,D,20220309,000000,104.497,106.589,104.497,105.031,22614.350074985,0
+SXI.US,D,20220310,000000,103.633,104.794,103.455,104.674,21818.829890884,0
+SXI.US,D,20220311,000000,104.655,105.578,103.703,103.703,21466.945804381,0
+SXI.US,D,20220314,000000,104.278,104.437,103.406,104.248,28781.900095434,0
+SXI.US,D,20220315,000000,104.447,104.934,102.999,104.05,27545.768605313,0
+SXI.US,D,20220316,000000,104.874,105.746,103.921,105.408,33754.657443947,0
+SXI.US,D,20220317,000000,104.417,105.825,104.298,105.696,20767.210686809,0
+SXI.US,D,20220318,000000,106.093,106.529,104.625,106.499,75961.590810968,0
+SXI.US,D,20220321,000000,105.875,107.88,105.608,106.112,29994.841516817,0
+SXI.US,D,20220322,000000,106.45,107.253,104.704,104.854,34843.582410776,0
+SXI.US,D,20220323,000000,105.101,105.101,102.493,102.761,26251.157811417,0
+SXI.US,D,20220324,000000,103.316,103.316,102.155,102.325,30261.023175375,0
+SXI.US,D,20220325,000000,102.096,103.743,102.096,103.089,46564.649762047,0
+SXI.US,D,20220328,000000,103.039,103.039,100.301,101.074,36919.597694756,0
+SXI.US,D,20220329,000000,102.116,103.525,102.116,103.009,47958.070414044,0
+SXI.US,D,20220330,000000,102.672,103.336,100.976,101.441,23721.423791259,0
+SXI.US,D,20220331,000000,101.174,101.421,98.9622,99.101,31690.741326265,0
+SXI.US,D,20220401,000000,99.8049,102.111,98.5159,101.938,67461.926486562,0
+SXI.US,D,20220404,000000,101.303,101.303,99.8797,101.134,32072.873328513,0
+SXI.US,D,20220405,000000,101.769,102.315,99.0614,99.2101,64382.688663698,0
+SXI.US,D,20220406,000000,98.0895,99.7262,97.2364,99.6765,59549.071727612,0
+SXI.US,D,20220407,000000,99.0812,99.9934,98.5059,99.5473,49955.441117087,0
+SXI.US,D,20220408,000000,99.6964,100.619,97.5142,97.772,34379.781036015,0
+SXI.US,D,20220411,000000,98.258,98.8332,96.2248,96.3339,40904.256462259,0
+SXI.US,D,20220412,000000,96.9884,98.5556,96.6711,96.8893,49338.383635885,0
+SXI.US,D,20220413,000000,97.2166,98.7539,97.0878,98.3274,37870.390513014,0
+SXI.US,D,20220414,000000,98.02,98.2249,96.9884,97.1273,23263.671999647,0
+SXI.US,D,20220418,000000,96.8396,98.1092,96.7852,96.9687,36706.85402068,0
+SXI.US,D,20220419,000000,97.4943,98.7043,97.4943,98.4662,30869.006281854,0
+SXI.US,D,20220420,000000,99.0713,101.481,99.0713,100.649,62092.921441786,0
+SXI.US,D,20220421,000000,101.73,101.858,99.3292,100.311,44132.717336132,0
+SXI.US,D,20220422,000000,99.771,99.771,97.9208,97.9208,39868.769479915,0
+SXI.US,D,20220425,000000,97.0878,98.248,95.3868,98.0001,50806.415813386,0
+SXI.US,D,20220426,000000,96.929,96.929,92.9519,92.9716,72391.328489174,0
+SXI.US,D,20220427,000000,93.7453,94.876,92.7337,94.628,123428.63672609,0
+SXI.US,D,20220428,000000,96.0463,96.4728,93.894,95.9868,58970.32827302,0
+SXI.US,D,20220429,000000,95.3521,95.7885,93.0313,93.2692,38921.001453232,0
+SXI.US,D,20220502,000000,93.9337,95.0198,92.0196,93.904,38571.133894445,0
+SXI.US,D,20220503,000000,93.5866,94.8463,92.8625,94.1122,30472.758585592,0
+SXI.US,D,20220504,000000,93.7552,97.2563,93.7552,97.1572,32753.451432781,0
+SXI.US,D,20220505,000000,96.5223,96.5223,92.9122,93.6263,29422.147645374,0
+SXI.US,D,20220506,000000,96.4331,96.4331,93.2147,94.3701,69975.52828499,0
+SXI.US,D,20220509,000000,95.5603,96.7802,94.6677,95.8975,62429.681570415,0
+SXI.US,D,20220510,000000,96.5638,96.5638,91.8103,92.0787,38545.848983367,0
+SXI.US,D,20220511,000000,91.3329,92.9191,89.6621,89.8113,52247.509125996,0
+SXI.US,D,20220512,000000,90.3285,91.9893,89.9605,91.2831,36336.64985425,0
+SXI.US,D,20220513,000000,91.2235,91.9693,89.682,90.3384,38119.494668054,0
+SXI.US,D,20220516,000000,90.9351,92.1383,90.0003,91.2732,72854.299181983,0
+SXI.US,D,20220517,000000,93.0334,94.3064,92.4765,93.9185,75478.79154748,0
+SXI.US,D,20220518,000000,93.0135,95.097,92.3969,92.6555,77350.124992763,0
+SXI.US,D,20220519,000000,91.8003,93.0235,91.3825,91.5417,65972.296979124,0
+SXI.US,D,20220520,000000,92.8345,92.8345,90.0102,91.0345,54284.758755305,0
+SXI.US,D,20220523,000000,92.4765,92.4765,90.9649,91.6113,49812.060655025,0
+SXI.US,D,20220524,000000,91.4223,92.3174,90.2688,92.2379,46582.225605992,0
+SXI.US,D,20220525,000000,92.1185,93.3317,91.8897,91.8897,58631.762776777,0
+SXI.US,D,20220526,000000,93.0533,94.4157,91.9197,93.2223,37944.528510353,0
+SXI.US,D,20220527,000000,93.0831,94.6246,93.0831,94.4157,45121.157633936,0
+SXI.US,D,20220531,000000,93.4312,94.7787,91.7505,92.5859,59241.127670835,0
+SXI.US,D,20220601,000000,92.6953,93.3616,91.0345,92.8245,50928.224074834,0
+SXI.US,D,20220602,000000,93.3317,94.8533,93.0931,94.8334,37894.25087883,0
+SXI.US,D,20220603,000000,94.1671,94.1671,92.8942,93.6699,26265.034707577,0
+SXI.US,D,20220606,000000,94.6544,95.3904,94.1224,95.3904,43556.517740942,0
+SXI.US,D,20220607,000000,94.3461,95.281,93.4113,94.724,41063.752770036,0
+SXI.US,D,20220608,000000,94.1373,95.092,93.3666,94.724,43086.924662519,0
+SXI.US,D,20220609,000000,94.1472,95.0224,93.6798,94.0776,26750.716628089,0
+SXI.US,D,20220610,000000,92.9539,93.2223,91.6909,91.7107,38602.159930674,0
+SXI.US,D,20220613,000000,89.8411,89.8411,88.5881,89.0654,34506.544066815,0
+SXI.US,D,20220614,000000,89.2445,89.2445,87.9814,88.429,33966.56230426,0
+SXI.US,D,20220615,000000,89.5527,90.4875,88.5582,89.6522,35403.497013184,0
+SXI.US,D,20220616,000000,87.7926,87.7926,83.4964,84.292,47861.288551936,0
+SXI.US,D,20220617,000000,85.2069,85.5251,83.5461,83.745,126412.04338547,0
+SXI.US,D,20220621,000000,84.6201,85.8682,84.3516,84.64,51031.795995771,0
+SXI.US,D,20220622,000000,83.5063,84.4212,81.9251,82.8997,40364.893691867,0
+SXI.US,D,20220623,000000,83.2477,83.9936,82.9195,83.6257,31338.047728241,0
+SXI.US,D,20220624,000000,83.6257,85.535,83.6257,84.7991,118465.16094695,0
+SXI.US,D,20220627,000000,85.4853,86.2461,85.3262,85.7738,34123.428514611,0
+SXI.US,D,20220628,000000,85.7738,87.4196,85.1969,85.535,33521.102488966,0
+SXI.US,D,20220629,000000,85.8533,85.8533,82.7207,82.9097,41365.418559174,0
+SXI.US,D,20220630,000000,81.8356,84.3815,81.8356,84.3119,51917.687863205,0
+SXI.US,D,20220701,000000,83.5561,85.535,82.8201,84.65,42466.498689526,0
+SXI.US,D,20220705,000000,83.4367,84.0533,82.1212,83.6356,57563.86588323,0
+SXI.US,D,20220706,000000,83.5361,83.5361,81.6367,82.0445,26519.439523083,0
+SXI.US,D,20220707,000000,82.9693,83.6754,82.5517,83.0489,32256.117279849,0
+SXI.US,D,20220708,000000,82.6013,82.9793,81.4477,81.5173,25282.609787619,0
+SXI.US,D,20220711,000000,81.2588,81.9401,81.2588,81.5472,47938.716104481,0
+SXI.US,D,20220712,000000,81.6963,82.8201,80.866,81.0499,57997.259066958,0
+SXI.US,D,20220713,000000,80.145,81.0847,79.419,80.3837,28602.944573393,0
+SXI.US,D,20220714,000000,79.071,79.787,78.5836,79.6577,24943.738551154,0
+SXI.US,D,20220715,000000,81.2787,81.8953,80.7019,81.3981,49568.716918454,0
+SXI.US,D,20220718,000000,82.3427,82.3427,81.1991,82.1837,111507.74229681,0
+SXI.US,D,20220719,000000,83.3373,86.5096,83.3373,86.1019,75655.76881044,0
+SXI.US,D,20220720,000000,86.2809,88.777,86.1516,88.061,47345.440052511,0
+SXI.US,D,20220721,000000,88.3594,89.0854,87.1362,89.0854,37812.801115764,0
+SXI.US,D,20220722,000000,88.976,90.05,88.3395,89.2644,47749.672209954,0
+SXI.US,D,20220725,000000,88.9362,89.8213,88.8168,89.8213,39751.506587288,0
+SXI.US,D,20220726,000000,90.1196,92.2477,90.1196,92.1981,63267.360403191,0
+SXI.US,D,20220727,000000,92.0091,95.46,92.0091,94.4854,59099.34474994,0
+SXI.US,D,20220728,000000,95.5494,98.0058,95.5494,96.1362,45878.338764671,0
+SXI.US,D,20220729,000000,95.639,96.9318,95.4898,96.544,24215.718446703,0
+SXI.US,D,20220801,000000,95.9572,97.2798,95.4997,96.7926,49987.026812725,0
+SXI.US,D,20220802,000000,96.4544,97.608,96.0467,96.6632,34266.216988136,0
+SXI.US,D,20220803,000000,96.544,97.061,95.6226,96.4744,34110.356330415,0
+SXI.US,D,20220804,000000,95.977,97.419,95.977,97.071,27666.775074437,0
+SXI.US,D,20220805,000000,94.1174,95.987,92.8544,95.271,50547.11962789,0
+SXI.US,D,20220808,000000,96.2654,96.4453,94.2566,94.8931,36981.209090374,0
+SXI.US,D,20220809,000000,94.2865,94.2865,92.8544,93.3019,38414.121588778,0
+SXI.US,D,20220810,000000,93.99,94.6881,93.7407,94.3291,43365.617506211,0
+SXI.US,D,20220811,000000,94.7679,95.3662,94.5485,95.0371,35326.442656577,0
+SXI.US,D,20220812,000000,95.446,98.5574,95.446,98.1585,37287.852910523,0
+SXI.US,D,20220815,000000,97.2211,99.6843,97.2211,99.1158,32527.722810583,0
+SXI.US,D,20220816,000000,98.9064,99.8837,98.8266,99.3053,34120.115184441,0
+SXI.US,D,20220817,000000,98.2881,98.7568,98.0588,98.1984,31966.173862623,0
+SXI.US,D,20220818,000000,97.8194,99.6344,97.8194,99.2255,46553.410551863,0
+SXI.US,D,20220819,000000,98.7369,98.7369,97.4505,98.2084,44106.661564323,0
+SXI.US,D,20220822,000000,97.0914,97.0914,95.1468,95.2466,34893.247753865,0
+SXI.US,D,20220823,000000,94.9972,96.5829,94.9972,95.4659,53712.156872374,0
+SXI.US,D,20220824,000000,95.9845,95.9845,94.7878,95.7651,44794.559025574,0
+SXI.US,D,20220825,000000,95.5557,98.3679,95.5557,98.0687,42799.054728359,0
+SXI.US,D,20220826,000000,97.6499,97.6499,93.2521,93.4415,27999.231651677,0
+SXI.US,D,20220829,000000,92.8931,93.5113,92.3745,92.9928,26610.400771455,0
+SXI.US,D,20220830,000000,92.6338,93.0526,90.8088,91.2376,25814.204584526,0
+SXI.US,D,20220831,000000,92.0653,92.0653,90.1108,90.1606,45864.510324633,0
+SXI.US,D,20220901,000000,89.4227,89.4227,86.0021,87.119,46862.262473241,0
+SXI.US,D,20220902,000000,88.2858,88.8642,85.9373,86.4908,24323.091574496,0
+SXI.US,D,20220906,000000,86.7002,86.7002,84.3567,85.5534,32379.313445765,0
+SXI.US,D,20220907,000000,84.8254,86.6653,84.8254,86.6204,34983.49669193,0
+SXI.US,D,20220908,000000,85.9921,86.042,84.955,85.6431,26914.23886294,0
+SXI.US,D,20220909,000000,86.0021,87.8171,85.334,87.488,38598.468044422,0
+SXI.US,D,20220912,000000,88.0165,88.7545,87.1988,88.6049,40827.616814628,0
+SXI.US,D,20220913,000000,86.7999,87.1589,83.8082,84.3567,39848.917219612,0
+SXI.US,D,20220914,000000,84.606,84.606,82.6015,83.9478,38861.192730789,0
+SXI.US,D,20220915,000000,83.4592,84.6558,82.5217,83.0303,40108.633608043,0
+SXI.US,D,20220916,000000,82.1927,82.3123,80.6569,82.2325,126190.0762664,0
+SXI.US,D,20220919,000000,81.7339,83.7982,81.7339,83.6486,49322.047418501,0
+SXI.US,D,20220920,000000,82.4819,83.3544,81.7938,82.781,31252.204485931,0
+SXI.US,D,20220921,000000,83.6885,85.5534,82.9506,83.0603,51001.680432489,0
+SXI.US,D,20220922,000000,82.3323,83.4193,81.9035,82.9306,50371.943397991,0
+SXI.US,D,20220923,000000,82.1727,82.4121,80.7367,82.3024,41497.464488266,0
+SXI.US,D,20220926,000000,81.8436,83.5389,81.8037,82.0231,60291.304457313,0
+SXI.US,D,20220927,000000,82.6115,82.9905,80.8214,81.2752,47913.161218709,0
+SXI.US,D,20220928,000000,81.7838,84.1373,81.4946,83.4791,40688.232343616,0
+SXI.US,D,20220929,000000,82.6614,82.6614,81.5151,82.2026,44838.680728627,0
+SXI.US,D,20220930,000000,82.1727,83.6486,81.3101,81.4248,47011.674604037,0
+SXI.US,D,20221003,000000,82.7711,83.9977,82.7711,83.5888,45378.168825061,0
+SXI.US,D,20221004,000000,84.7556,86.9495,84.7556,86.9495,38413.959104378,0
+SXI.US,D,20221005,000000,86.0719,86.9545,86.0221,86.5107,46969.55843294,0
+SXI.US,D,20221006,000000,86.3711,87.0393,85.3539,85.8226,42550.368765691,0
+SXI.US,D,20221007,000000,85.2342,85.2342,81.6242,82.2126,50065.09700857,0
+SXI.US,D,20221010,000000,82.3522,83.6038,82.073,82.9406,30149.161909581,0
+SXI.US,D,20221011,000000,82.2525,84.2171,82.2525,83.2896,46390.962463346,0
+SXI.US,D,20221012,000000,83.15,83.3893,82.2425,82.4519,28000.234417656,0
+SXI.US,D,20221013,000000,81.2054,85.5334,80.7467,85.2642,37760.155686396,0
+SXI.US,D,20221014,000000,86.1517,86.3811,82.4021,83.16,33610.710067363,0
+SXI.US,D,20221017,000000,84.7257,86.5207,84.5262,85.9921,35424.71372247,0
+SXI.US,D,20221018,000000,87.2886,87.8969,86.1717,86.7501,33767.141560009,0
+SXI.US,D,20221019,000000,85.8625,86.406,84.6359,86.2115,45542.622445535,0
+SXI.US,D,20221020,000000,85.7229,86.8099,85.2741,86.5107,79174.390598446,0
+SXI.US,D,20221021,000000,87.3384,90.2603,86.4609,90.031,56727.474169724,0
+SXI.US,D,20221024,000000,90.1806,90.8288,88.8742,90.8088,47908.147388816,0
+SXI.US,D,20221025,000000,90.759,92.6836,90.759,92.3446,40934.912774327,0
+SXI.US,D,20221026,000000,92.9329,94.4188,91.7562,93.1823,35545.04563989,0
+SXI.US,D,20221027,000000,94.0399,96.2737,93.5413,94.2393,37613.751853535,0
+SXI.US,D,20221028,000000,94.8277,97.4804,94.2792,96.9119,38772.949324681,0
+SXI.US,D,20221031,000000,96.0045,99.0062,95.9149,98.7768,48781.55655609,0
+SXI.US,D,20221101,000000,99.5746,101.1,98.338,100.382,72097.871088172,0
+SXI.US,D,20221102,000000,99.7142,101.709,97.271,97.2809,59112.051666597,0
+SXI.US,D,20221103,000000,96.0942,99.8738,95.7352,99.1857,37078.274821016,0
+SXI.US,D,20221104,000000,96.6227,100.342,96.6227,100.223,46647.670553842,0
+SXI.US,D,20221107,000000,99.5347,102.108,98.9064,101.23,43333.528994899,0
+SXI.US,D,20221108,000000,100.42,103.17,100.01,100.35,62169,0
+SXI.US,D,20221109,000000,99.23,100.93,98.19,98.45,48481,0
+SXI.US,D,20221110,000000,101.85,104.4,101.85,103.66,52144,0
+SXI.US,D,20221111,000000,104.2,104.79,103.18,104.64,46010,0
+SXI.US,D,20221114,000000,104.1,106.56,104.1,105.43,53735,0
+SXI.US,D,20221115,000000,106.14,108,106.14,107,34008,0
+SXI.US,D,20221116,000000,105.99,107,105.73,106.51,59902,0
+SXI.US,D,20221117,000000,105.1,106.99,104.2,106.99,35289,0
+SXI.US,D,20221118,000000,108.6,109.52,106.46,106.66,45807,0
+SXI.US,D,20221121,000000,106.14,106.59,104.99,106.49,41043,0
+SXI.US,D,20221122,000000,106.14,106.77,104.99,106.06,58027,0
+SXI.US,D,20221123,000000,106.36,107,105.22,105.22,28171,0
+SXI.US,D,20221125,000000,105.58,107.54,105.06,106.72,19953,0
+SXI.US,D,20221128,000000,106.53,106.55,103.44,103.7,41839,0
+SXI.US,D,20221129,000000,103.12,104.19,102.94,103.01,27677,0
+SXI.US,D,20221130,000000,102.29,105.05,101.06,105.05,52350,0
+SXI.US,D,20221201,000000,106.05,106.21,104.42,106.21,42615,0
+SXI.US,D,20221202,000000,104.65,107.33,104.14,106.88,35740,0
+SXI.US,D,20221205,000000,105.86,105.86,103.82,104.57,38604,0
+SXI.US,D,20221206,000000,104.53,105.92,104.2,105.09,46067,0
+SXI.US,D,20221207,000000,105.52,106.5,103.47,103.57,52561,0
+SXI.US,D,20221208,000000,103.82,104.7,102.54,103.17,42660,0
+SXI.US,D,20221209,000000,102.61,103.575,101.8,102.26,33631,0
+SXI.US,D,20221212,000000,102.44,102.995,101.62,102.65,36298,0
+SXI.US,D,20221213,000000,104.98,106.19,103.47,103.91,56469,0
+SXI.US,D,20221214,000000,103.43,104.5,102.155,102.38,44776,0
+SXI.US,D,20221215,000000,101.27,101.6,98.575,98.77,57064,0
+SXI.US,D,20221216,000000,97.73,98.82,96.32,97.35,190847,0
+SXI.US,D,20221219,000000,97.75,99.32,96.97,99.19,83343,0
+SXI.US,D,20221220,000000,99.35,102.46,99.325,102.05,64600,0
+SXI.US,D,20221221,000000,103.35,105.74,103.01,104.26,80221,0
+SXI.US,D,20221222,000000,103.8,103.94,100.59,101.9,42372,0
+SXI.US,D,20221223,000000,101.63,103.21,101.39,102.71,25453,0
+SXI.US,D,20221227,000000,102.17,103.85,102.17,103.23,36613,0
+SXI.US,D,20221228,000000,103.3,104.51,100.65,100.99,39461,0
+SXI.US,D,20221229,000000,101.37,103.12,101.37,103.07,50939,0
+SXI.US,D,20221230,000000,102.64,103.23,101.44,102.41,29067,0
+SXI.US,D,20230103,000000,102.66,103.53,101.02,102.19,44849,0
+SXI.US,D,20230104,000000,102.99,103.09,101.6247,102.11,37082,0
+SXI.US,D,20230105,000000,101.25,102.32,100.12,102.06,42515,0
+SXI.US,D,20230106,000000,103.49,105.83,103.27,104.93,23379,0
+SXI.US,D,20230109,000000,105.88,105.91,104.05,104.11,31871,0
+SXI.US,D,20230110,000000,103.21,105.48,103.21,104.71,44450,0
+SXI.US,D,20230111,000000,104.65,107.04,104.65,106.87,59962,0
+SXI.US,D,20230112,000000,107.57,109.22,105.9,108.68,34432,0
+SXI.US,D,20230113,000000,107.19,109.88,107.19,109.75,70825,0
+SXI.US,D,20230117,000000,110.28,111.09,109.67,110.99,59836,0
+SXI.US,D,20230118,000000,111.03,112.26,110.34,111.02,92227,0
+SXI.US,D,20230119,000000,110.51,111.2,106.97,106.98,75059,0
+SXI.US,D,20230120,000000,108,108,106.42,107.01,74882,0
+SXI.US,D,20230123,000000,106.76,107.4,105.66,105.86,39557,0
+SXI.US,D,20230124,000000,105,107.64,104.72,107.07,50558,0
+SXI.US,D,20230125,000000,106.71,107.89,106.12,107.49,40379,0
+SXI.US,D,20230126,000000,107.9,108.6,106.97,108.52,38200,0
+SXI.US,D,20230127,000000,110.03,111.33,109.23,110.96,39059,0
+SXI.US,D,20230130,000000,110.12,111.86,110.12,111.01,63689,0
+SXI.US,D,20230131,000000,110.93,115.75,110.53,115.57,62391,0
+SXI.US,D,20230201,000000,114.57,120.48,114.57,119.15,74894,0
+SXI.US,D,20230202,000000,120.3,121.85,119.635,120.87,68931,0
+SXI.US,D,20230203,000000,119.23,121.69,117.21,118.54,132011,0
+SXI.US,D,20230206,000000,117.69,118.175,116.28,117.5,66809,0
+SXI.US,D,20230207,000000,117.18,120.56,116.23,120.31,74025,0
+SXI.US,D,20230208,000000,119.22,120.04,117.28,117.83,62959,0
+SXI.US,D,20230209,000000,118.51,119.5,115.81,115.91,79326,0
+SXI.US,D,20230210,000000,115.57,117.1,115.3,116.4,53090,0
+SXI.US,D,20230213,000000,116.76,118.05,116.15,117.65,51972,0
+SXI.US,D,20230214,000000,117.22,117.22,114.65,116.13,92930,0
+SXI.US,D,20230215,000000,115.4,116.81,114.73,116.64,67942,0
+SXI.US,D,20230216,000000,114.88,116.07,113.27,115.45,78465,0
+SXI.US,D,20230217,000000,115.97,117.67,114.7,116.92,60725,0
+SXI.US,D,20230221,000000,115.6,116.05,114.21,114.57,75410,0
+SXI.US,D,20230222,000000,114.57,116,113.79,114.75,84316,0
+SXI.US,D,20230223,000000,115.32,115.97,113.3,114.3,41147,0
+SXI.US,D,20230224,000000,112.83,114.03,112.41,114.03,37415,0
+SXI.US,D,20230227,000000,115.38,115.99,114.47,115.38,45819,0
+SXI.US,D,20230228,000000,114.92,116.545,114.89,115.68,87677,0
+SXI.US,D,20230301,000000,116.12,117.69,115.35,117.52,44846,0
+SXI.US,D,20230302,000000,116.6,118.77,115.9,118.47,40354,0
+SXI.US,D,20230303,000000,118.99,121.245,117.6,120.76,58557,0
+SXI.US,D,20230306,000000,121.01,121.01,115.025,116.64,70772,0
+SXI.US,D,20230307,000000,117.23,118.07,115.5,117.63,72862,0
+SXI.US,D,20230308,000000,117.79,118.43,117.21,117.93,42690,0
+SXI.US,D,20230309,000000,118.09,118.91,117.41,117.81,65400,0
+SXI.US,D,20230310,000000,117.05,117.05,113.22,114.5,67343,0
+SXI.US,D,20230313,000000,112.68,114.3085,111.78,113.31,63705,0
+SXI.US,D,20230314,000000,115.97,117.36,115.35,116.45,56033,0
+SXI.US,D,20230315,000000,113.72,114.2,111.135,112.97,82723,0
+SXI.US,D,20230316,000000,111.51,116.27,111.02,115.41,63843,0
+SXI.US,D,20230317,000000,114.83,115.11,113.36,114.22,250133,0
+SXI.US,D,20230320,000000,115.01,116.62,113.99,114.1,53703,0
+SXI.US,D,20230321,000000,116.06,119.44,116.06,118.2,118108,0
+SXI.US,D,20230322,000000,118.42,118.42,113.96,114.17,69048,0
+SXI.US,D,20230323,000000,114.45,117.27,114.26,115.16,60372,0
+SXI.US,D,20230324,000000,114.13,116.46,112.85,116.35,75670,0
+SXI.US,D,20230327,000000,117.87,118.55,116.41,117.66,86116,0
+SXI.US,D,20230328,000000,117.08,118.74,117.01,118.73,50075,0
+SXI.US,D,20230329,000000,119.8,119.8,118.02,119.32,55406,0
+SXI.US,D,20230330,000000,120,121.11,118.79,120.8,38374,0
+SXI.US,D,20230331,000000,121.77,122.46,120.11,122.44,104976,0
+SXI.US,D,20230403,000000,122.66,122.9699,119.83,121.88,81236,0
+SXI.US,D,20230404,000000,122.61,122.61,116.33,116.65,75594,0
+SXI.US,D,20230405,000000,115.78,116.57,113.89,114.96,51659,0
+SXI.US,D,20230406,000000,115.5,117.09,114.15,116.31,60961,0
+SXI.US,D,20230410,000000,115.62,118.685,115.29,118,99083,0
+SXI.US,D,20230411,000000,118.91,119.885,118.07,118.6,53661,0
+SXI.US,D,20230412,000000,119.98,121.25,118.71,121.02,41440,0
+SXI.US,D,20230413,000000,121.65,121.65,119.1301,121.34,38011,0
+SXI.US,D,20230414,000000,120.84,121.59,118.13,119.29,48991,0
+SXI.US,D,20230417,000000,120.27,121.13,119.1,121,30747,0
+SXI.US,D,20230418,000000,121,122.35,119.42,120.25,36526,0
+SXI.US,D,20230419,000000,120.01,120.23,118.6,119.61,41524,0
+SXI.US,D,20230420,000000,118.84,121.065,118.84,120.73,47078,0
+SXI.US,D,20230421,000000,121.45,121.45,119.24,120.51,47781,0
+SXI.US,D,20230424,000000,120.16,121.84,119.9,121.61,41548,0
+SXI.US,D,20230425,000000,120.39,121.83,119.84,119.94,63600,0
+SXI.US,D,20230426,000000,118.89,120.095,117.24,118.7,80629,0
+SXI.US,D,20230427,000000,118.71,121.86,117.72,121.65,57300,0
+SXI.US,D,20230428,000000,121.65,124.145,121.65,122.81,57377,0
+SXI.US,D,20230501,000000,122.8,125.65,122.8,125.17,49374,0
+SXI.US,D,20230502,000000,124.89,127,124.0145,126.3,68049,0
+SXI.US,D,20230503,000000,125.59,127.5,124.23,124.35,67526,0
+SXI.US,D,20230504,000000,123.06,123.31,119.14,119.76,63910,0
+SXI.US,D,20230505,000000,125.3,130.37,124.93,129.27,104419,0
+SXI.US,D,20230508,000000,128.6,133.6,128.27,133.07,92232,0
+SXI.US,D,20230509,000000,133.17,137.475,131.84,134.94,125866,0
+SXI.US,D,20230510,000000,136.39,137.49,135.645,136.75,93822,0
+SXI.US,D,20230511,000000,135.91,138.94,135.53,138.61,74854,0
+SXI.US,D,20230512,000000,139.67,141.56,137.9,137.99,123521,0
+SXI.US,D,20230515,000000,138.49,138.5499,136.415,136.8,41284,0
+SXI.US,D,20230516,000000,136.37,137.1,135.095,137.1,45429,0
+SXI.US,D,20230517,000000,137.75,139.49,137.1995,139.33,63755,0
+SXI.US,D,20230518,000000,139.33,141.84,139.11,141.55,39461,0
+SXI.US,D,20230519,000000,143.09,143.09,139.28,139.72,70432,0
+SXI.US,D,20230522,000000,139.96,141.98,139.53,141.9,43770,0
+SXI.US,D,20230523,000000,141.27,142.13,140.355,141.05,68698,0
+SXI.US,D,20230524,000000,140.8,140.8,137.975,138,53970,0
+SXI.US,D,20230525,000000,137.46,140.01,137.46,139.07,51361,0
+SXI.US,D,20230526,000000,138.79,140.83,138.32,140.73,29204,0
+SXI.US,D,20230530,000000,140.9,141.545,139.81,140.32,28847,0
+SXI.US,D,20230531,000000,139.65,139.84,136.14,136.19,47436,0
+SXI.US,D,20230601,000000,136.61,139.63,135.53,139.08,55372,0
+SXI.US,D,20230602,000000,140.96,144.36,137.6,144.07,54147,0
+SXI.US,D,20230605,000000,144.57,144.57,137.675,138.87,55168,0
+SXI.US,D,20230606,000000,139.78,144.35,139.62,142.25,71806,0
+SXI.US,D,20230607,000000,143.34,147.4,143.34,146.29,64483,0
+SXI.US,D,20230608,000000,145.81,145.96,142.99,142.99,80148,0
+SXI.US,D,20230609,000000,142.44,143.09,140.85,141.01,54411,0
+SXI.US,D,20230612,000000,141.55,142.25,140.41,140.85,73465,0
+SXI.US,D,20230613,000000,141.02,142.02,139.18,139.8,114429,0
+SXI.US,D,20230614,000000,139.79,140.24,136.63,137.25,82553,0
+SXI.US,D,20230615,000000,136.61,138.365,135.58,137.96,59918,0
+SXI.US,D,20230616,000000,139.23,139.34,136.15,137.47,188424,0
+SXI.US,D,20230620,000000,136.88,139.295,136.64,139.04,50970,0
+SXI.US,D,20230621,000000,138.45,140.5899,138.45,139.11,65397,0
+SXI.US,D,20230622,000000,139.21,139.21,136.375,136.5,90305,0
+SXI.US,D,20230623,000000,135.31,137.56,133.715,135.54,468876,0
+SXI.US,D,20230626,000000,135.62,138.31,135.265,136.04,59943,0
+SXI.US,D,20230627,000000,136.69,138.6399,136.69,137.66,37296,0
+SXI.US,D,20230628,000000,137.26,138.96,137.26,138.89,63184,0
+SXI.US,D,20230629,000000,139.28,142.34,139.28,140.65,56472,0
+SXI.US,D,20230630,000000,141.85,142.9,141.18,141.47,78379,0
+SXI.US,D,20230703,000000,140,141.07,139.25,140.99,30441,0
+SXI.US,D,20230705,000000,139.15,142.5,138.87,140.59,65265,0
+SXI.US,D,20230706,000000,139.16,139.16,134.59,136.86,44561,0
+SXI.US,D,20230707,000000,136.65,138.21,135.13,135.13,38667,0
+SXI.US,D,20230710,000000,135.36,136.93,135.18,136.93,39976,0
+SXI.US,D,20230711,000000,137.48,138.2229,135.78,137.25,34055,0
+SXI.US,D,20230712,000000,139.07,139.7,138.24,138.45,42701,0
+SXI.US,D,20230713,000000,138.58,140,138.5,139.34,34740,0
+SXI.US,D,20230714,000000,138.94,138.94,136.54,138.39,30821,0
+SXI.US,D,20230717,000000,138.77,142.35,137.43,140.4,38887,0
+SXI.US,D,20230718,000000,140.89,148.94,140.34,146.15,57632,0
+SXI.US,D,20230719,000000,145.19,146.325,142.26,143.27,45919,0
+SXI.US,D,20230720,000000,144,144.46,142.385,143.91,28501,0
+SXI.US,D,20230721,000000,144.28,144.795,142.28,143.07,37637,0
+SXI.US,D,20230724,000000,143.85,144.2,142.3066,142.77,32404,0
+SXI.US,D,20230725,000000,141.71,144.01,139.85,142.54,34250,0
+SXI.US,D,20230726,000000,142.18,143.9,141.445,143.32,31983,0
+SXI.US,D,20230727,000000,144.34,144.41,142.77,144.36,64264,0
+SXI.US,D,20230728,000000,145.16,145.6343,142.79,144.09,26163,0
+SXI.US,D,20230731,000000,144.68,148.94,144.54,148.57,47003,0
+SXI.US,D,20230801,000000,147.17,149.96,146.82,149.05,65474,0
+SXI.US,D,20230802,000000,148.06,149.323,146.92,147.48,56177,0
+SXI.US,D,20230803,000000,147.35,148.67,145.88,146.45,38822,0
+SXI.US,D,20230804,000000,145.81,156.95,141.96,155.28,66549,0
+SXI.US,D,20230807,000000,155.28,159.88,155.28,159.3,51345,0
+SXI.US,D,20230808,000000,156.94,164.48,156.06,164.34,75267,0
+SXI.US,D,20230809,000000,163.16,166.07,162.55,165.31,82975,0
+SXI.US,D,20230810,000000,165.19,168.81,163.555,164.19,84542,0
+SXI.US,D,20230811,000000,163.37,166.53,163.37,163.78,44140,0
+SXI.US,D,20230814,000000,162.95,165.89,161.52,164.35,54685,0
+SXI.US,D,20230815,000000,162.78,164.325,161.62,163.7,50489,0
+SXI.US,D,20230816,000000,162.77,165.13,160.8,160.8,45157,0
+SXI.US,D,20230817,000000,162.31,162.525,158.57,158.7,51719,0
+SXI.US,D,20230818,000000,158.33,159.92,157.31,157.42,42581,0
+SXI.US,D,20230821,000000,158.12,158.3,155.04,155.43,30836,0
+SXI.US,D,20230822,000000,155.65,156.87,154.74,156.73,31892,0
+SXI.US,D,20230823,000000,157.88,159.62,156.97,158.99,37776,0
+SXI.US,D,20230824,000000,158.77,161.19,155.905,156.15,50960,0
+SXI.US,D,20230825,000000,157.26,157.655,154.88,156.72,29078,0
+SXI.US,D,20230828,000000,157.3,158.16,155.3,155.95,46779,0
+SXI.US,D,20230829,000000,155.77,157.6,155.11,157.13,32068,0
+SXI.US,D,20230830,000000,157.12,158.0925,155.64,155.83,52254,0
+SXI.US,D,20230831,000000,155.85,157.25,153.3,153.63,45813,0
+SXI.US,D,20230901,000000,154.73,155.17,153.775,154.77,47308,0
+SXI.US,D,20230905,000000,153.62,154,149.27,150.02,61558,0
+SXI.US,D,20230906,000000,151.44,155.1,151.05,152.6,61711,0
+SXI.US,D,20230907,000000,152.21,152.21,148.22,149.02,78384,0
+SXI.US,D,20230908,000000,148.58,148.58,145.22,145.28,47994,0
+SXI.US,D,20230911,000000,146.77,147.7,144.51,146.2,63710,0
+SXI.US,D,20230912,000000,145.72,147.165,144.56,146.02,97037,0
+SXI.US,D,20230913,000000,146.2188,146.64,143.07,144.34,52252,0
+SXI.US,D,20230914,000000,145.6,148.21,145.44,147.52,50652,0
+SXI.US,D,20230915,000000,146.15,146.15,142.72,144.77,244146,0
+SXI.US,D,20230918,000000,145.78,148.45,145.78,147.07,32023,0
+SXI.US,D,20230919,000000,150.82,150.86,146.85,148.18,59174,0
+SXI.US,D,20230920,000000,148.3,149.13,144.17,144.22,35709,0
+SXI.US,D,20230921,000000,143.35,144.86,142.21,142.95,50257,0
+SXI.US,D,20230922,000000,142.79,147.23,142.79,144.41,40485,0
+SXI.US,D,20230925,000000,143.65,145.715,143.19,143.75,25763,0
+SXI.US,D,20230926,000000,143.22,143.9449,140.7,140.71,41330,0
+SXI.US,D,20230927,000000,141.03,143.82,141.03,143.6,40976,0
+SXI.US,D,20230928,000000,144.03,148.86,144.03,147.35,72478,0
+SXI.US,D,20230929,000000,148.08,148.08,144.45,145.69,70660,0
+SXI.US,D,20231002,000000,144.96,149.279,143.87,148.69,89468,0
+SXI.US,D,20231003,000000,148.51,152.96,147.925,149.11,83618,0
+SXI.US,D,20231004,000000,148.85,150.24,146.01,149.25,57208,0
+SXI.US,D,20231005,000000,149.02,150.42,147.71,149.15,53880,0
+SXI.US,D,20231006,000000,149.05,151.46,147.9978,149.86,41572,0
+SXI.US,D,20231009,000000,150.75,153.32,148.97,152.62,31167,0
+SXI.US,D,20231010,000000,152.62,154.215,151.52,151.52,38992,0
+SXI.US,D,20231011,000000,151.07,152.7,151.07,152.35,27381,0
+SXI.US,D,20231012,000000,153.07,153.07,149.76,151.32,32886,0
+SXI.US,D,20231013,000000,150.95,151.32,146.45,146.57,30888,0
+SXI.US,D,20231016,000000,147.1,151.23,147.1,150.31,30449,0
+SXI.US,D,20231017,000000,150.31,154.17,150.31,150.84,50654,0
+SXI.US,D,20231018,000000,149.19,149.19,147.47,148.09,34696,0
+SXI.US,D,20231019,000000,147.19,148.79,144.01,144.73,58670,0
+SXI.US,D,20231020,000000,145.48,146.38,142.77,142.89,64194,0
+SXI.US,D,20231023,000000,142.18,144.585,141.69,141.88,49067,0
+SXI.US,D,20231024,000000,143.22,143.5325,142.16,143.04,31419,0
+SXI.US,D,20231025,000000,141.44,143.66,141.14,142.92,33896,0
+SXI.US,D,20231026,000000,144,145.85,142.94,143.23,34297,0
+SXI.US,D,20231027,000000,142.91,143.38,140.67,140.68,42333,0
+SXI.US,D,20231030,000000,142.48,143.7,142.06,142.78,30039,0
+SXI.US,D,20231031,000000,142.24,144.11,142.03,143.57,38349,0
+SXI.US,D,20231101,000000,143.14,144.0272,140.8,143.52,44415,0
+SXI.US,D,20231102,000000,144.96,147.77,140.92,143.04,65704,0
+SXI.US,D,20231103,000000,141.2,147.02,135.2,135.45,69919,0
+SXI.US,D,20231106,000000,137.45,138.37,133.01,138.18,61973,0
+SXI.US,D,20231107,000000,130.04,136.02,130.04,135.99,66819,0
+SXI.US,D,20231108,000000,137.07,137.52,133.35,134.19,58097,0
+SXI.US,D,20231109,000000,135.77,138.02,134.95,135.77,57723,0
+SXI.US,D,20231110,000000,137.17,137.63,134.605,134.86,58007,0
+SXI.US,D,20231113,000000,134.13,136.18,133.77,135.9,37454,0
+SXI.US,D,20231114,000000,138.94,140.84,137.68,140.83,95322,0
+SXI.US,D,20231115,000000,140.21,141.39,136.59,136.63,48671,0
+SXI.US,D,20231116,000000,137.24,137.2527,135.78,136.17,39028,0
+SXI.US,D,20231117,000000,136.56,138.47,136.56,137.62,39724,0
+SXI.US,D,20231120,000000,139.29,139.29,136.49,136.69,22426,0
+SXI.US,D,20231121,000000,135.26,136.63,135.26,136.19,24041,0
+SXI.US,D,20231122,000000,137.35,137.35,136.08,137.15,24648,0
+SXI.US,D,20231124,000000,135.88,139.74,135.88,138.35,23875,0
+SXI.US,D,20231127,000000,138.35,138.64,135.9,136.79,67325,0
+SXI.US,D,20231128,000000,136.51,136.81,132.62,132.98,51307,0
+SXI.US,D,20231129,000000,134.22,135.37,132.66,133.52,43439,0
+SXI.US,D,20231130,000000,134.01,134.66,131.96,133.82,48934,0
+SXI.US,D,20231201,000000,134.51,136.81,132.095,136.46,50089,0
+SXI.US,D,20231204,000000,136.46,138.37,135.0501,138.35,43308,0
+SXI.US,D,20231205,000000,138.35,139.49,136.32,137.53,35991,0
+SXI.US,D,20231206,000000,138.79,140.13,138.05,138.36,41314,0
+SXI.US,D,20231207,000000,137.4,140.36,137.4,140.36,56121,0
+SXI.US,D,20231208,000000,140.73,141.615,138.04,139.33,50642,0
+SXI.US,D,20231211,000000,139.12,141.5,137.9,140.66,47749,0
+SXI.US,D,20231212,000000,141.38,142.99,139.61,140.58,51698,0
+SXI.US,D,20231213,000000,142.04,150.73,141.36,148.78,190938,0
+SXI.US,D,20231214,000000,150.03,152.8699,149.58,150.76,103702,0
+SXI.US,D,20231215,000000,152.26,152.26,147.87,150,226116,0
+SXI.US,D,20231218,000000,149.04,149.04,144.13,147.31,61083,0
+SXI.US,D,20231219,000000,148.85,151.32,148.85,150.34,55611,0
+SXI.US,D,20231220,000000,149.98,152.12,149.4,150.25,61118,0
+SXI.US,D,20231221,000000,153.64,154.68,150.55,154.68,55387,0
+SXI.US,D,20231222,000000,155.77,157.99,154.81,156.99,47792,0
+SXI.US,D,20231226,000000,157.12,159.69,156.75,159.5,39706,0
+SXI.US,D,20231227,000000,160,161.63,159.07,160.38,48709,0
+SXI.US,D,20231228,000000,159.67,162,159.0422,160.26,53753,0
+SXI.US,D,20231229,000000,160.25,160.85,158.36,158.38,50214,0
+SXI.US,D,20240102,000000,157.07,158.25,153.52,154,53684,0
+SXI.US,D,20240103,000000,153.89,153.89,146.75,146.98,57863,0
+SXI.US,D,20240104,000000,147.83,149.4878,145.83,145.98,50700,0
+SXI.US,D,20240105,000000,144.55,145.38,141.21,141.52,75012,0
+SXI.US,D,20240108,000000,141.83,145.12,141.1,145.1,55741,0
+SXI.US,D,20240109,000000,143.19,143.19,140.04,142.42,44338,0
+SXI.US,D,20240110,000000,141.81,142.86,140.56,142.58,44747,0
+SXI.US,D,20240111,000000,142.32,143.67,141.14,143.65,42459,0
+SXI.US,D,20240112,000000,145.67,148.29,145.115,146.91,40141,0
+SXI.US,D,20240116,000000,145.14,148.82,145.14,147.51,61504,0
+SXI.US,D,20240117,000000,145.41,147.495,144.34,144.34,59109,0
+SXI.US,D,20240118,000000,145.55,148.61,145.11,148.44,50883,0
+SXI.US,D,20240119,000000,149.39,150.61,146.6,150.61,56540,0
+SXI.US,D,20240122,000000,151.9,153.44,151.38,151.43,66952,0
+SXI.US,D,20240123,000000,153.3,153.73,150.88,151.56,62007,0
+SXI.US,D,20240124,000000,153.31,153.31,146.055,146.67,76864,0
+SXI.US,D,20240125,000000,149.05,149.05,146.45,146.56,47085,0
+SXI.US,D,20240126,000000,147.42,147.775,145.955,146.65,32234,0
+SXI.US,D,20240129,000000,145.75,150.55,145.75,150.23,48268,0
+SXI.US,D,20240130,000000,149.46,152.42,149.46,152.39,24530,0
+SXI.US,D,20240131,000000,153.07,153.84,147.65,147.66,96488,0
+SXI.US,D,20240201,000000,149.35,151.44,147.57,150.94,83305,0
+SXI.US,D,20240202,000000,146.77,152.5,141.9,149.38,98787,0
+SXI.US,D,20240205,000000,147.57,151,147.1215,149.29,87855,0
+SXI.US,D,20240206,000000,149.13,151.39,149.13,150.47,65680,0
+SXI.US,D,20240207,000000,150,152.845,149.11,151.82,68725,0
+SXI.US,D,20240208,000000,152.28,155.74,151.81,154.78,50374,0
+SXI.US,D,20240209,000000,154.69,156.39,151.4,155.28,69507,0
+SXI.US,D,20240212,000000,155.28,161.24,155.28,161,90450,0
+SXI.US,D,20240213,000000,155.46,156.745,152.58,154.76,135922,0
+SXI.US,D,20240214,000000,156.8,161.99,156.3,161.34,92263,0
+SXI.US,D,20240215,000000,162,166.45,161.385,166.06,83514,0
+SXI.US,D,20240216,000000,164.99,166.425,163.12,163.12,56135,0
+SXI.US,D,20240220,000000,160.95,163.64,159.16,160.62,71586,0
+SXI.US,D,20240221,000000,160.92,162.12,158.9818,161.21,45868,0
+SXI.US,D,20240222,000000,161.6,161.94,159.48,160.68,54843,0
+SXI.US,D,20240223,000000,160.555,167.83,160.555,167.35,73537,0
+SXI.US,D,20240226,000000,166.36,167.69,164.87,166.21,78965,0
+SXI.US,D,20240227,000000,167.04,168.25,165.615,167.42,64758,0
+SXI.US,D,20240228,000000,165.94,169.73,165.94,168.42,50019,0
+SXI.US,D,20240229,000000,170.79,173.54,170.42,173,81591,0
+SXI.US,D,20240301,000000,173,176.705,173,175.35,117815,0
+SXI.US,D,20240304,000000,175.01,179.08,175.01,176.99,117603,0
+SXI.US,D,20240305,000000,176.27,178.16,173.83,175.71,143020,0
+SXI.US,D,20240306,000000,176.84,180.07,175.84,179.25,107280,0
+SXI.US,D,20240307,000000,180,182.56,179.4887,179.78,154496,0
+SXI.US,D,20240308,000000,180.37,181.38,172.96,173.1,72226,0
+SXI.US,D,20240311,000000,173.49,173.49,170.96,172.64,37636,0
+SXI.US,D,20240312,000000,171.57,172.38,170.11,172.2,59944,0
+SXI.US,D,20240313,000000,173.23,179.09,171.7125,178.52,85538,0
+SXI.US,D,20240314,000000,178.56,179.325,177.89,178.47,93603,0
+SXI.US,D,20240315,000000,178.12,180.58,178.08,180.17,135633,0
+SXI.US,D,20240318,000000,180.17,181.54,178.27,178.27,91418,0
+SXI.US,D,20240319,000000,178.37,180.365,177.67,178.7,53182,0
+SXI.US,D,20240320,000000,177.86,180.63,176.92,179.16,48462,0
+SXI.US,D,20240321,000000,180.54,183.71,180.54,183.18,45730,0
+SXI.US,D,20240322,000000,183.18,184.1771,182.04,182.91,33324,0
+SXI.US,D,20240325,000000,184.02,184.02,178.58,178.58,38961,0
+SXI.US,D,20240326,000000,179.93,181.075,178.54,179.16,53947,0
+SXI.US,D,20240327,000000,181.02,182.97,180.3075,182.42,47845,0
+SXI.US,D,20240328,000000,182.42,183.555,181.2,182.22,70328,0
+SXI.US,D,20240401,000000,183.43,183.43,172.03,173.11,108705,0
+SXI.US,D,20240402,000000,171.28,173.91,168.53,173.05,98188,0
+SXI.US,D,20240403,000000,171.69,174.53,171.62,174.53,45844,0
+SXI.US,D,20240404,000000,175.81,176.295,170.97,171.57,53590,0
+SXI.US,D,20240405,000000,171.13,174.925,171.13,172.17,40435,0
+SXI.US,D,20240408,000000,173.9,175.91,172.78,175.64,52627,0
+SXI.US,D,20240409,000000,176.64,176.76,173.16,175.99,24439,0
+SXI.US,D,20240410,000000,171.24,171.7,167.04,169.68,113780,0
+SXI.US,D,20240411,000000,170.03,174.2,170.03,172.55,50079,0
+SXI.US,D,20240412,000000,170.82,171.86,169.8058,171.45,40918,0
+SXI.US,D,20240415,000000,171.66,173,169.95,170.74,46358,0
+SXI.US,D,20240416,000000,169.89,170.94,168.76,169.08,38848,0
+SXI.US,D,20240417,000000,170.92,170.92,166.63,166.99,62124,0
+SXI.US,D,20240418,000000,167.35,169.1,166.41,166.85,39945,0
+SXI.US,D,20240419,000000,166.19,168.94,166.19,167.54,37766,0
+SXI.US,D,20240422,000000,168.315,170.055,168.14,169.07,46894,0
+SXI.US,D,20240423,000000,168.73,173.08,168.73,172.6,28542,0
+SXI.US,D,20240424,000000,171.14,172.83,170.12,171.37,51920,0
+SXI.US,D,20240425,000000,169.29,171.76,168.08,171.6,59587,0
+SXI.US,D,20240426,000000,171.01,172.87,171.01,172.81,39545,0
+SXI.US,D,20240429,000000,172.8,176.26,172.45,176.25,55180,0
+SXI.US,D,20240430,000000,175.58,176.4,172.3,172.88,62648,0
+SXI.US,D,20240501,000000,173.44,175.18,169.85,174.1,82662,0
+SXI.US,D,20240502,000000,175.85,177.52,172.48,177.02,71484,0
+SXI.US,D,20240503,000000,175.85,175.85,164.77,174.96,110966,0
+SXI.US,D,20240506,000000,176.01,179.03,168.45,168.93,98120,0
+SXI.US,D,20240507,000000,168.27,170.22,166.45,166.71,98723,0
+SXI.US,D,20240508,000000,165.28,173.51,165.28,173.34,88107,0
+SXI.US,D,20240509,000000,173.34,178.7,173.01,177.69,61077,0
+SXI.US,D,20240510,000000,177.69,178.555,176.97,178.49,44181,0
+SXI.US,D,20240513,000000,179.79,179.79,174.51,175.05,53632,0
+SXI.US,D,20240514,000000,177.05,178,175.26,177.48,35783,0
+SXI.US,D,20240515,000000,178.59,180.81,177,179.9,74367,0
+SXI.US,D,20240516,000000,179.7,179.7,172.9898,173.52,72501,0
+SXI.US,D,20240517,000000,174.49,174.97,171.82,174.91,74153,0
+SXI.US,D,20240520,000000,175.24,176.8,174.24,174.26,26308,0
+SXI.US,D,20240521,000000,173.4,174.19,171.66,172.62,49566,0
+SXI.US,D,20240522,000000,171.85,171.85,168.435,168.63,61824,0
+SXI.US,D,20240523,000000,168.75,168.75,166.06,167.76,63027,0
+SXI.US,D,20240524,000000,168.63,169.29,167.73,169.21,41213,0
+SXI.US,D,20240528,000000,169.99,169.99,164.385,165.18,41430,0
+SXI.US,D,20240529,000000,163.2,165.22,162.88,163.4,40249,0
+SXI.US,D,20240530,000000,164.86,165.73,163.245,165.72,45066,0
+SXI.US,D,20240531,000000,166.48,168.32,165.69,168.21,76272,0
+SXI.US,D,20240603,000000,169.38,169.38,163.665,165.8,39051,0
+SXI.US,D,20240604,000000,163.57,165.2058,161.2,162.22,44490,0
+SXI.US,D,20240605,000000,163.32,164.71,161.98,164.66,17766,0
+SXI.US,D,20240606,000000,163.47,163.48,160.52,162.06,34568,0
+SXI.US,D,20240607,000000,160,163.025,159.78,161.27,37975,0
+SXI.US,D,20240610,000000,159.49,164.99,159.49,164.45,84387,0
+SXI.US,D,20240611,000000,162.57,165.18,161.565,164.97,74613,0
+SXI.US,D,20240612,000000,170.09,170.17,166.75,167.19,45874,0
+SXI.US,D,20240613,000000,165.98,165.98,162.55,165.67,44005,0
+SXI.US,D,20240614,000000,163.32,163.34,159.69,163.02,49351,0
+SXI.US,D,20240617,000000,163,165,160.645,163.15,50375,0
+SXI.US,D,20240618,000000,162.07,163.725,161.5,162.99,46560,0
+SXI.US,D,20240620,000000,161.77,163.6,160.525,161.36,32990,0
+SXI.US,D,20240621,000000,161.51,162.14,160.3,161.35,143227,0
+SXI.US,D,20240624,000000,162.1,164.1997,159.2,161.62,60555,0
+SXI.US,D,20240625,000000,160.91,162,158.96,161.4,56314,0
+SXI.US,D,20240626,000000,160.27,161.45,158.95,159.59,51751,0
+SXI.US,D,20240627,000000,160.23,161.18,159.445,160.28,39290,0
+SXI.US,D,20240628,000000,161.96,163.22,159,161.15,103865,0
+SXI.US,D,20240701,000000,161.71,161.71,156.38,156.72,51817,0
+SXI.US,D,20240702,000000,156.48,157.715,155.36,156.04,46954,0
+SXI.US,D,20240703,000000,157.04,157.83,154.61,157.37,23713,0
+SXI.US,D,20240705,000000,156.5,156.95,154.45,155,30952,0
+SXI.US,D,20240708,000000,156.55,158.44,155.78,157.65,83305,0
+SXI.US,D,20240709,000000,157.8,162.04,157.25,161.79,74340,0
+SXI.US,D,20240710,000000,163.39,165.4,162,165,43246,0
+SXI.US,D,20240711,000000,169.46,175.31,168.29,173.49,66248,0
+SXI.US,D,20240712,000000,175.53,178.47,174.02,175.96,62751,0
+SXI.US,D,20240715,000000,177.98,184.54,177.98,180.46,61993,0
+SXI.US,D,20240716,000000,182.53,189.53,182.265,188.75,46317,0
+SXI.US,D,20240717,000000,187.11,191.18,183.89,184.67,123808,0
+SXI.US,D,20240718,000000,183.19,187.21,180.54,181.15,39276,0
+SXI.US,D,20240719,000000,181.42,182.81,179.0118,181.8,43240,0
+SXI.US,D,20240722,000000,182,186.25,180.63,185.98,31801,0
+SXI.US,D,20240723,000000,184.32,186.59,183.15,184.14,77010,0
+SXI.US,D,20240724,000000,182.85,187.03,181.98,182.88,43993,0
+SXI.US,D,20240725,000000,183.23,190.79,183.23,185.28,66844,0
+SXI.US,D,20240726,000000,188.28,189.57,185.56,186.87,59202,0
+SXI.US,D,20240729,000000,186.66,188.37,184.07,184.24,47136,0
+SXI.US,D,20240730,000000,185.98,186.7445,183.8,184.15,87802,0
+SXI.US,D,20240731,000000,184.71,190.7,184.35,186.8,52841,0
+SXI.US,D,20240801,000000,186.73,187.91,177.51,180.51,56614,0
+SXI.US,D,20240802,000000,174.53,179.36,170.45,178.08,67364,0
+SXI.US,D,20240805,000000,169.57,172.2,166.3,171.43,79390,0
+SXI.US,D,20240806,000000,171.2,175.46,169.25,169.85,49785,0
+SXI.US,D,20240807,000000,172.02,172.32,166.19,166.36,52722,0
+SXI.US,D,20240808,000000,168.96,169.34,166.74,169.03,39717,0
+SXI.US,D,20240809,000000,168.26,169.49,166.15,167.9,62810,0
+SXI.US,D,20240812,000000,167.05,168.35,165.45,166,49301,0
+SXI.US,D,20240813,000000,167.99,168.81,165.19,168.81,44157,0
+SXI.US,D,20240814,000000,169.81,169.81,165.38,167.85,34041,0
+SXI.US,D,20240815,000000,171.92,172.82,168.22,170.76,40835,0
+SXI.US,D,20240816,000000,170.88,172.73,169.825,171.13,32985,0
+SXI.US,D,20240819,000000,171,173.55,170.49,173.11,48320,0
+SXI.US,D,20240820,000000,172.22,172.22,170.15,170.6,35250,0
+SXI.US,D,20240821,000000,171.2,176.175,170.6428,176.04,88967,0
+SXI.US,D,20240822,000000,176.66,176.66,170.75,170.98,31204,0
+SXI.US,D,20240823,000000,172.15,177.92,171.942,176.43,38533,0
+SXI.US,D,20240826,000000,178.36,179.34,174.56,174.68,31452,0
+SXI.US,D,20240827,000000,174.49,174.98,172.81,173.02,26348,0
+SXI.US,D,20240828,000000,172.1829,175.6799,172.1829,174.23,26630,0
+SXI.US,D,20240829,000000,176.29,177.76,174.9,175.41,22810,0
+SXI.US,D,20240830,000000,176.41,178.82,175.33,178.65,30253,0
+SXI.US,D,20240903,000000,176.43,176.43,169.47,170.83,31170,0
+SXI.US,D,20240904,000000,171.13,171.4399,169.12,170.52,21926,0
+SXI.US,D,20240905,000000,171.33,171.33,167.58,168.41,26610,0
+SXI.US,D,20240906,000000,168.99,169.04,165.73,166.12,20395,0
+SXI.US,D,20240909,000000,165.62,166.49,164.77,166.4,46207,0
+SXI.US,D,20240910,000000,166.73,167.29,165.01,166.45,38110,0
+SXI.US,D,20240911,000000,165.05,165.865,161.92,165.22,39033,0
+SXI.US,D,20240912,000000,166.67,167.925,164.61,167.42,27078,0
+SXI.US,D,20240913,000000,169.9,172.31,168.02,171.9,33271,0
+SXI.US,D,20240916,000000,172.47,172.84,169.28,172.4,38188,0
+SXI.US,D,20240917,000000,173.99,176.956,172.34,174.5,67656,0
+SXI.US,D,20240918,000000,174.82,180.88,174.56,175.97,54819,0
+SXI.US,D,20240919,000000,180.58,181.37,177.74,181.09,43795,0
+SXI.US,D,20240920,000000,180.61,180.6399,177.05,178.12,194820,0
+SXI.US,D,20240923,000000,179.09,179.12,176.96,177.81,26895,0
+SXI.US,D,20240924,000000,179.12,181,178.83,179.99,28081,0
+SXI.US,D,20240925,000000,179.98,180.66,178.765,179.33,39054,0
+SXI.US,D,20240926,000000,182.14,184.61,180.87,182.53,45105,0
+SXI.US,D,20240927,000000,183.89,186.455,181.52,182.37,30464,0
+SXI.US,D,20240930,000000,181.765,183.37,179.98,182.78,26694,0
+SXI.US,D,20241001,000000,182.84,183.03,179.15,180.4,28809,0
+SXI.US,D,20241002,000000,180.28,181.69,179.24,179.24,16900,0
+SXI.US,D,20241003,000000,177.73,179.51,176.78,177.05,27222,0
+SXI.US,D,20241004,000000,180.07,181.39,178.61,181.17,26791,0
+SXI.US,D,20241007,000000,179.74,182.368,178.69,181.61,41260,0
+SXI.US,D,20241008,000000,181.63,182.58,179.795,181.36,33100,0
+SXI.US,D,20241009,000000,180.9,183.11,180.13,180.88,34337,0
+SXI.US,D,20241010,000000,178.54,178.54,173.73,174.54,56950,0
+SXI.US,D,20241011,000000,175.165,177.7293,175.165,175.76,79117,0
+SXI.US,D,20241014,000000,175.49,176.62,175.33,176.01,37939,0
+SXI.US,D,20241015,000000,175.05,181.15,174.92,179.5,74715,0
+SXI.US,D,20241016,000000,181.72,184,180.51,182.51,40709,0
+SXI.US,D,20241017,000000,183.03,183.03,180.285,181.32,27110,0
+SXI.US,D,20241018,000000,182.32,182.32,178.75,179.59,24293,0
+SXI.US,D,20241021,000000,178.96,179.87,176.48,176.8,26497,0
+SXI.US,D,20241022,000000,175.96,175.97,173.08,173.29,35330,0
+SXI.US,D,20241023,000000,171.84,173.7,171.84,172.48,22196,0
+SXI.US,D,20241024,000000,174.06,178.11,172.16,177.55,62148,0
+SXI.US,D,20241025,000000,179.51,179.51,176.045,176.94,33562,0
+SXI.US,D,20241028,000000,179.08,180.5,179.08,179.37,41483,0
+SXI.US,D,20241029,000000,176.75,182.3,176.225,181.95,50356,0
+SXI.US,D,20241030,000000,180.96,189.56,180.96,189.23,49996,0
+SXI.US,D,20241031,000000,189.93,191.11,183.82,183.88,57639,0
+SXI.US,D,20241101,000000,186.03,186.42,179.87,180.08,50773,0
+SXI.US,D,20241104,000000,180.02,184.48,180.02,182.29,38532,0
+SXI.US,D,20241105,000000,180.98,185.93,180,185.33,36543,0
+SXI.US,D,20241106,000000,196,210.14,195.19,205.61,83138,0
+SXI.US,D,20241107,000000,205.09,207.49,202.84,206.42,50671,0
+SXI.US,D,20241108,000000,207.11,211.64,205.41,208.89,65409,0
+SXI.US,D,20241111,000000,208.89,211.895,207.98,210.71,37268,0
+SXI.US,D,20241112,000000,211.26,211.26,205.14,205.33,49190,0
+SXI.US,D,20241113,000000,207.83,207.83,204.01,204.02,36937,0
+SXI.US,D,20241114,000000,203.07,205.71,201.28,202.21,28558,0
+SXI.US,D,20241115,000000,204.3,205.94,201.96,202.27,28908,0
+SXI.US,D,20241118,000000,202.705,206.08,202.07,204.05,31991,0
+SXI.US,D,20241119,000000,201.95,205.87,201.47,203.76,34483,0
+SXI.US,D,20241120,000000,202.6,203.2,199,199.27,37907,0
+SXI.US,D,20241121,000000,198.425,204.01,198.425,201.8,82419,0
+SXI.US,D,20241122,000000,205.75,206.3,202.88,204.62,49052,0
+SXI.US,D,20241125,000000,207.66,212.655,206.28,211.52,62078,0
+SXI.US,D,20241126,000000,207.8316,212.1748,206.49,209.33,46272,0
+SXI.US,D,20241127,000000,210.66,211.625,207.34,207.56,35333,0
+SXI.US,D,20241129,000000,208.625,210.2526,207.431,207.89,31308,0
+SXI.US,D,20241202,000000,208.745,211.8499,206.3101,209.82,38820,0
+SXI.US,D,20241203,000000,210.91,211.645,208.14,208.14,31260,0
+SXI.US,D,20241204,000000,207.34,210.45,206.07,209.93,33667,0
+SXI.US,D,20241205,000000,209.39,209.655,205.145,205.32,30436,0
+SXI.US,D,20241206,000000,205.76,207.73,203.365,204.04,32015,0
+SXI.US,D,20241209,000000,206.31,208.53,204.95,204.95,31194,0
+SXI.US,D,20241210,000000,203.61,209.945,203.61,206.9,41217,0
+SXI.US,D,20241211,000000,207.92,212.65,207.92,209.24,58031,0
+SXI.US,D,20241212,000000,206.91,209.67,205.67,205.9,51228,0
+SXI.US,D,20241213,000000,205.54,205.6,201.55,203.04,47856,0
+SXI.US,D,20241216,000000,204.16,205.11,203.15,203.87,44406,0
+SXI.US,D,20241217,000000,201.15,202.03,198.395,200.5,39222,0
+SXI.US,D,20241218,000000,202.05,203.12,190.71,191.89,59447,0
+SXI.US,D,20241219,000000,194.63,197.65,190.36,191.99,69832,0
+SXI.US,D,20241220,000000,188.6,197,188.49,189.99,272304,0
+SXI.US,D,20241223,000000,189.55,190.57,188.355,188.99,43562,0
+SXI.US,D,20241224,000000,189.14,192.38,188.99,191.86,16475,0
+SXI.US,D,20241226,000000,190.95,193.07,190.71,192.69,24270,0
+SXI.US,D,20241227,000000,192.3,192.79,187.27,189.23,30624,0
+SXI.US,D,20241230,000000,187.01,188.815,185.95,187.44,25877,0
+SXI.US,D,20241231,000000,188.17,188.5777,186.72,186.99,25580,0
+SXI.US,D,20250102,000000,189.4,189.4,185.205,188.31,62358,0
+SXI.US,D,20250103,000000,188.43,189.91,187.4,189.72,64975,0
+SXI.US,D,20250106,000000,192.98,192.98,186.12,187.14,71462,0
+SXI.US,D,20250107,000000,186.3,187.36,182.98,184.16,41569,0
+SXI.US,D,20250108,000000,183.215,184.5668,182.15,184.16,32155,0
+SXI.US,D,20250110,000000,180.33,181.4,176.9091,177.45,33752,0
+SXI.US,D,20250113,000000,176.75,178.96,175,178.96,46893,0
+SXI.US,D,20250114,000000,180.81,183.36,179.86,182.96,42098,0
+SXI.US,D,20250115,000000,187.4,187.4,183.28,185.5,43341,0
+SXI.US,D,20250116,000000,186.96,187.055,184.77,186.47,33932,0
+SXI.US,D,20250117,000000,188.2,191.09,187.415,190.63,46003,0
+SXI.US,D,20250121,000000,192.175,194.945,191.62,194.16,47203,0
+SXI.US,D,20250122,000000,193.455,194.78,191,192.22,66075,0
+SXI.US,D,20250123,000000,191.355,191.37,188.77,190.3,60502,0
+SXI.US,D,20250124,000000,188.43,191.435,188.43,190.83,45066,0
+SXI.US,D,20250127,000000,188.64,190.65,186.49,187.08,37726,0
+SXI.US,D,20250128,000000,185.89,188.08,185.62,186.95,33774,0
+SXI.US,D,20250129,000000,189.01,189.01,184.52,185.15,24053,0
+SXI.US,D,20250130,000000,187.88,189.05,185.91,186.56,39977,0
+SXI.US,D,20250131,000000,184.39,191.66,179.75,182.7,161335,0
+SXI.US,D,20250203,000000,179.045,189.11,179.045,188.03,111961,0
+SXI.US,D,20250204,000000,187.48,193.98,186.06,191.91,94197,0
+SXI.US,D,20250205,000000,193.12,197.24,192.735,195.76,64877,0
+SXI.US,D,20250206,000000,196.575,197.18,190.69,192.92,65523,0
+SXI.US,D,20250207,000000,193,193.075,190.665,192.29,59298,0
+SXI.US,D,20250210,000000,192.95,196.49,191.615,196.08,51632,0
+SXI.US,D,20250211,000000,193.85,197.995,192.84,194,57885,0
+SXI.US,D,20250212,000000,190.31,193.35,189.59,189.79,69065,0
+SXI.US,D,20250213,000000,191.3925,191.75,187.56,190.23,42621,0
+SXI.US,D,20250214,000000,190.53,192.405,188.04,188.17,39937,0
+SXI.US,D,20250218,000000,188.9,191.67,188.17,189.75,45836,0
+SXI.US,D,20250219,000000,186.5942,190.38,186.57,187.72,47170,0
+SXI.US,D,20250220,000000,185.83,188.105,185.45,186.8,41029,0
+SXI.US,D,20250221,000000,188.98,190.71,186.22,189.75,90737,0
+SXI.US,D,20250224,000000,190.08,192.54,187.45,187.71,74874,0
+SXI.US,D,20250225,000000,189.47,190.325,186.545,188.69,58109,0
+SXI.US,D,20250226,000000,189.405,189.68,186.33,186.83,43267,0
+SXI.US,D,20250227,000000,186.09,186.57,183.08,184.04,41592,0
+SXI.US,D,20250228,000000,184.735,186.47,182.605,185.98,42013,0
+SXI.US,D,20250303,000000,185.78,185.8,180.2001,181.4,45414,0
+SXI.US,D,20250304,000000,179.46,182.76,178.1,179.92,48596,0
+SXI.US,D,20250305,000000,180.38,183.25,179.7501,182.77,46580,0
+SXI.US,D,20250306,000000,180.33,184.25,180.33,183.34,45499,0
+SXI.US,D,20250307,000000,183.85,186.7357,181.56,186.5,49218,0
+SXI.US,D,20250310,000000,185.885,187.78,184.71,186.13,65275,0
+SXI.US,D,20250311,000000,186.77,189.63,184.1,188.58,71953,0
+SXI.US,D,20250312,000000,189.02,189.75,179.731,181.49,106926,0
+SXI.US,D,20250313,000000,180.51,182.39,168.8,172.42,73889,0
+SXI.US,D,20250314,000000,174.4,177.27,172.135,176.73,40160,0
+SXI.US,D,20250317,000000,177.89,178,173.89,174.17,49919,0
+SXI.US,D,20250318,000000,171.5,173.08,169.9,170.51,58111,0
+SXI.US,D,20250319,000000,171.12,172.71,168.82,170.64,55744,0
+SXI.US,D,20250320,000000,167.84,170.48,166.54,169.04,76182,0
+SXI.US,D,20250321,000000,167.45,168.24,163.705,164.72,244939,0
+SXI.US,D,20250324,000000,166.87,169.31,166,169.31,105924,0
+SXI.US,D,20250325,000000,168.85,169.725,166.6,168.49,64784,0
+SXI.US,D,20250326,000000,171.66,171.66,166.81,166.96,45975,0
+SXI.US,D,20250327,000000,166.5806,168.545,166.22,167.58,63079,0
+SXI.US,D,20250328,000000,167.045,167.05,158.13,160.36,76600,0
+SXI.US,D,20250331,000000,159.27,163.225,157.4,161.39,112879,0
+SXI.US,D,20250401,000000,159.16,162.2,158.31,160.85,63145,0
+SXI.US,D,20250402,000000,158.49,163.1,158.49,162.93,59559,0
+SXI.US,D,20250403,000000,156.13,156.13,148.15,148.73,64083,0
+SXI.US,D,20250404,000000,142.88,142.99,134.67,139.74,185121,0
+SXI.US,D,20250407,000000,133.6,143.29,130.05,137.79,136948,0
+SXI.US,D,20250408,000000,144.03,144.03,132.295,133.95,89783,0
+SXI.US,D,20250409,000000,134.16,150.01,131.655,148.64,117747,0
+SXI.US,D,20250410,000000,143.035,144.66,135.39,139,78351,0
+SXI.US,D,20250411,000000,137.17,143.555,137.0401,142.78,80752,0
+SXI.US,D,20250414,000000,144.42,145.06,141.305,142.83,53947,0
+SXI.US,D,20250415,000000,142.05,143.065,139.08,139.54,44209,0
+SXI.US,D,20250416,000000,137.35,139.935,134.09,135.81,64193,0
+SXI.US,D,20250417,000000,136.469,138.075,135.42,136.23,59856,0
+SXI.US,D,20250421,000000,134.23,134.23,128.845,130.91,79702,0
+SXI.US,D,20250422,000000,133.71,134.281,130.23,133.38,73402,0
+SXI.US,D,20250423,000000,139.02,141.6,133.41,134.52,105192,0
+SXI.US,D,20250424,000000,135.18,139.525,133.955,138.84,76141,0
+SXI.US,D,20250425,000000,135.965,137.72,135.295,137.16,52312,0
+SXI.US,D,20250428,000000,138.82,140.54,136.4223,140.14,88312,0
+SXI.US,D,20250429,000000,139.915,142.53,138.87,142.36,72900,0
+SXI.US,D,20250430,000000,140.64,141.42,138.34,141.42,102084,0
+SXI.US,D,20250501,000000,141,146.035,139.26,144.85,107296,0
+SXI.US,D,20250502,000000,148.5,161.18,147.57,159.05,152186,0
+SXI.US,D,20250505,000000,156.685,160.85,155.11,158.3,131723,0
+SXI.US,D,20250506,000000,156.325,158.4,155.525,157.37,96134,0
+SXI.US,D,20250507,000000,157.31,157.83,152,152.53,80594,0
+SXI.US,D,20250508,000000,154.56,157.5,152.805,153.49,68880,0
+SXI.US,D,20250509,000000,153.92,155.965,153.1,153.78,57474,0
+SXI.US,D,20250512,000000,161.66,163.14,157.02,157.14,60451,0
+SXI.US,D,20250513,000000,159.87,159.87,156.57,156.66,53853,0
+SXI.US,D,20250514,000000,156.34,157.57,155.07,156.59,120765,0
+SXI.US,D,20250515,000000,156.555,158.53,154.25,154.95,110863,0
+SXI.US,D,20250516,000000,154.05,156.61,154,156.34,59831,0
+SXI.US,D,20250519,000000,154.815,156.33,154.09,156.29,45593,0
+SXI.US,D,20250520,000000,155.25,157.58,154.61,156.54,40407,0
+SXI.US,D,20250521,000000,154.76,155.3,150.79,151.95,63117,0
+SXI.US,D,20250522,000000,150.14,150.96,147.03,147.31,88134,0
+SXI.US,D,20250523,000000,144.62,146.675,144.62,145.86,65093,0
+SXI.US,D,20250527,000000,147.52,150.85,147.37,150.83,88699,0
+SXI.US,D,20250528,000000,150.795,152.36,149.1599,151.68,137777,0
+SXI.US,D,20250529,000000,153.13,154.21,151.1131,154.05,49903,0
+SXI.US,D,20250530,000000,152.26,153.73,150.055,150.94,64136,0
+SXI.US,D,20250602,000000,148.52,151.33,147.7532,148.39,67636,0
+SXI.US,D,20250603,000000,149.27,151.34,148.24,150.72,26415,0
+SXI.US,D,20250604,000000,150.725,151.7791,150.515,150.8,33247,0
+SXI.US,D,20250605,000000,149.97,152.825,148.4657,152.75,78347,0
+SXI.US,D,20250606,000000,154.29,157.63,152.72,153.3,197359,0
+SXI.US,D,20250609,000000,151.8,156.905,151.8,156.59,97091,0
+SXI.US,D,20250610,000000,157.4,157.82,154.77,155.4,51996,0
+SXI.US,D,20250611,000000,156.53,157.99,153.465,154.36,51625,0
+SXI.US,D,20250612,000000,153.36,155.85,152.7,155.82,65077,0
+SXI.US,D,20250613,000000,153.97,154.66,152.42,152.71,79334,0
+SXI.US,D,20250616,000000,152.28,156.2,151.61,156.15,270699,0
+SXI.US,D,20250617,000000,154.4,158.44,152.24,152.77,171560,0
+SXI.US,D,20250618,000000,152.32,157.83,151.79,157.26,294945,0
+SXI.US,D,20250620,000000,157.655,158.17,154.9,156.1,177036,0
+SXI.US,D,20250623,000000,155.535,159.26,154.37,158.95,83688,0
+SXI.US,D,20250624,000000,158.45,160.64,157.305,159.69,74841,0
+SXI.US,D,20250625,000000,159.45,159.7,156.08,157.96,315547,0
+SXI.US,D,20250626,000000,157.84,159.3,154.685,157.11,150442,0
+SXI.US,D,20250627,000000,156.46,160.8,156.46,158.92,159006,0
+SXI.US,D,20250630,000000,159.085,159.32,155.02,156.48,130265,0
+SXI.US,D,20250701,000000,156.27,164.37,156.08,161.23,84727,0
+SXI.US,D,20250702,000000,161.565,166.47,160.56,166.21,103521,0
+SXI.US,D,20250703,000000,167.2,168.6,166.055,168.6,46127,0
+SXI.US,D,20250707,000000,167.375,168.6,163.31,163.31,69804,0
+SXI.US,D,20250708,000000,163.58,168.28,163.37,164.23,127292,0
+SXI.US,D,20250709,000000,164.795,167.36,163.2985,167.34,139741,0
+SXI.US,D,20250710,000000,168.07,169.98,166.29,166.64,241162,0
+SXI.US,D,20250711,000000,165.33,166.1,161.91,163.29,73430,0
+SXI.US,D,20250714,000000,161.57,162.78,160.03,161.62,154813,0
+SXI.US,D,20250715,000000,162.29,163.1,157.89,157.89,199899,0
+SXI.US,D,20250716,000000,159.04,159.04,152.64,154.17,173579,0
+SXI.US,D,20250717,000000,154.98,157.73,153.45,156.26,127841,0
+SXI.US,D,20250718,000000,156.615,157.62,155.98,157.11,92020,0
+SXI.US,D,20250721,000000,157.29,158.49,154.57,154.86,49514,0
+SXI.US,D,20250722,000000,155.8,158.37,154.85,157.09,98528,0
+SXI.US,D,20250723,000000,158.115,161.43,157.955,161.43,61414,0
+SXI.US,D,20250724,000000,159.995,163.21,158.63,163.2,107034,0
+SXI.US,D,20250725,000000,164.4,166.44,162.69,166.42,51807,0
+SXI.US,D,20250728,000000,165.52,167.16,163.85,165.35,77955,0
+SXI.US,D,20250729,000000,165.995,167.58,165.145,165.29,138154,0
+SXI.US,D,20250730,000000,165.12,166.79,164.095,165.12,129960,0
+SXI.US,D,20250731,000000,165.26,166.74,163.295,164.74,125689,0
+SXI.US,D,20250801,000000,165.83,184.37,165.83,181.16,300484,0
+SXI.US,D,20250804,000000,182.02,188.29,181.88,187.05,223336,0
+SXI.US,D,20250805,000000,187.95,194.29,187.95,193.85,169862,0
+SXI.US,D,20250806,000000,193,194.67,191.7,193.59,130514,0
+SXI.US,D,20250807,000000,189.8,194.435,189.8,192.55,123503,0
+SXI.US,D,20250808,000000,192.55,195.8,187.26,187.67,120355,0
+SXI.US,D,20250811,000000,188.34,189.8363,185.15,188.18,156471,0
+SXI.US,D,20250812,000000,189.02,198.415,188.68,196.74,208807,0
+SXI.US,D,20250813,000000,196.7356,210.09,196.7356,208.12,272806,0
+SXI.US,D,20250814,000000,204.71,207.325,203.15,203.98,133232,0
+SXI.US,D,20250815,000000,203.61,204.61,200.17,202.35,101322,0
+SXI.US,D,20250818,000000,202.7,204.125,200.43,203.94,83768,0
+SXI.US,D,20250819,000000,204.41,207.24,202.56,203.63,98256,0
+SXI.US,D,20250820,000000,203.705,203.705,199.17,200.6,88759,0
+SXI.US,D,20250821,000000,200.31,202.23,198.47,201.31,82074,0
+SXI.US,D,20250822,000000,203.56,212.42,203.26,210.48,130993,0
+SXI.US,D,20250825,000000,209.9619,211.5,208.97,209.41,68831,0
+SXI.US,D,20250826,000000,209.1,211.0375,209.08,210.28,58035,0
+SXI.US,D,20250827,000000,209.72,211.93,208.6,210.81,73781,0
+SXI.US,D,20250828,000000,210.9,211.03,208.32,210.04,71398,0
+SXI.US,D,20250829,000000,208.72,208.9,203,204.07,139284,0
+SXI.US,D,20250902,000000,201.95,203.945,201.16,202.61,73831,0
+SXI.US,D,20250903,000000,197,203.44,197,199.49,101520,0
+SXI.US,D,20250904,000000,199.77,206.33,199.19,205.9,98782,0
+SXI.US,D,20250905,000000,206.46,209.82,204.19,209.12,97579,0
+SXI.US,D,20250908,000000,208.8,208.8,203.75,205.31,68831,0
+SXI.US,D,20250909,000000,205.76,205.76,197.655,198.88,89444,0
+SXI.US,D,20250910,000000,199.51,203.51,198.74,202.09,79773,0
+SXI.US,D,20250911,000000,202.56,209.36,202.56,208.46,99468,0
+SXI.US,D,20250912,000000,205.785,208.85,203.15,204.08,62639,0
+SXI.US,D,20250915,000000,203.91,208.9599,203.43,208.43,105199,0
+SXI.US,D,20250916,000000,207.38,209.97,206.97,209.87,108551,0
+SXI.US,D,20250917,000000,210.51,211.825,204.45,204.75,85898,0
+SXI.US,D,20250918,000000,205.53,215.7699,204.83,214.67,112460,0
+SXI.US,D,20250919,000000,214.71,214.72,205.555,205.94,219291,0
+SXI.US,D,20250922,000000,204.47,207.03,203.0901,206.17,66823,0
+SXI.US,D,20250923,000000,208.34,209.355,204.07,204.65,74280,0
+SXI.US,D,20250924,000000,205.66,206.04,201.05,202.47,65233,0
+SXI.US,D,20250925,000000,201.04,203.28,199.8,201.74,100427,0
+SXI.US,D,20250926,000000,201.62,203.955,201.07,203.75,66847,0
+SXI.US,D,20250929,000000,202.62,208.245,202.62,207.74,89873,0
+SXI.US,D,20250930,000000,207.74,212.73,206.3176,211.9,121726,0
+SXI.US,D,20251001,000000,210.6,212.58,208.12,211.13,118796,0
+SXI.US,D,20251002,000000,212.67,215.989,209.935,214.95,136954,0
+SXI.US,D,20251003,000000,216.04,218.62,213.59,213.61,126368,0
+SXI.US,D,20251006,000000,215.66,218.07,213.39,216.11,68143,0
+SXI.US,D,20251007,000000,216.11,217,209.845,213.31,151162,0
+SXI.US,D,20251008,000000,214.78,219.83,214.64,219.5,76639,0
+SXI.US,D,20251009,000000,218.065,220.33,215.14,220.05,182533,0
+SXI.US,D,20251010,000000,222.99,225.91,215.711,217.17,237324,0
+SXI.US,D,20251013,000000,220,228.71,220,225.88,206697,0
+SXI.US,D,20251014,000000,221.9,231.21,220,230,154131,0
+SXI.US,D,20251015,000000,232.03,235.94,230.22,233.9,197576,0
+SXI.US,D,20251016,000000,235.21,236.06,231.355,235.35,125221,0
+SXI.US,D,20251017,000000,234,235.495,230.2,233.39,125353,0
+SXI.US,D,20251020,000000,234.17,241.14,234,241,71742,0
+SXI.US,D,20251021,000000,239.93,242.95,234.24,234.48,175358,0
+SXI.US,D,20251022,000000,234.91,236.53,232.355,233.59,234451,0
+SXI.US,D,20251023,000000,235.5,243.4099,233.83,242.32,126173,0
+SXI.US,D,20251024,000000,243.93,246.12,242.32,244.87,103691,0
+SXI.US,D,20251027,000000,244.815,247.01,240.32,240.54,99777,0
+SXI.US,D,20251028,000000,238.74,243.89,237.4975,242.63,98141,0
+SXI.US,D,20251029,000000,244.57,247.16,237.31,244.43,92706,0
+SXI.US,D,20251030,000000,241.585,246.44,237.3001,238.71,139912,0
+SXI.US,D,20251031,000000,235.975,237,216.3285,233.23,274892,0
+SXI.US,D,20251103,000000,232.74,240.47,231.3,234.55,145191,0
+SXI.US,D,20251104,000000,233.25,234.85,225.09,229.03,142579,0
+SXI.US,D,20251105,000000,227.47,234.975,227.47,233.63,76737,0
+SXI.US,D,20251106,000000,231.68,237.35,231.65,235.62,107536,0
+SXI.US,D,20251107,000000,231.41,237.68,229.34,237.17,177152,0
+SXI.US,D,20251110,000000,239.09,242.74,236.825,237.96,149084,0
+SXI.US,D,20251111,000000,240.435,240.435,230.68,234.03,95492,0
+SXI.US,D,20251112,000000,233.53,239.238,233.53,234.75,97019,0
+SXI.US,D,20251113,000000,233.615,235.03,227.18,231.8,98265,0
+SXI.US,D,20251114,000000,228.1,233.775,215.62,233.24,130392,0
+SXI.US,D,20251117,000000,230.51,236.76,230.51,231.3,124844,0
+SXI.US,D,20251118,000000,228.47,231.1372,226.17,226.18,88815,0
+SXI.US,D,20251119,000000,227.12,230.27,225.5,227,151544,0
+SXI.US,D,20251120,000000,232.285,234.53,219.62,222.18,136682,0
+SXI.US,D,20251121,000000,223.88,231.275,223.88,229.31,164753,0
+SXI.US,D,20251124,000000,227.25,235.79,225.89,235.2,110644,0
+SXI.US,D,20251125,000000,236.18,245.34,235.995,242.31,115298,0
+SXI.US,D,20251126,000000,240.215,245.88,239.285,243.29,238442,0
+SXI.US,D,20251128,000000,243.83,245.88,241.81,245.16,40843,0
+SXI.US,D,20251201,000000,243.145,246.61,239.96,241.96,242267,0
+SXI.US,D,20251202,000000,241,244.8,239.55,240.68,147675,0
+SXI.US,D,20251203,000000,241.32,242.85,237.57,241.03,185504,0
+SXI.US,D,20251204,000000,241.03,249.61,238.85,243.82,133635,0
+SXI.US,D,20251205,000000,243.165,244.785,239.55,242.08,112703,0
+SXI.US,D,20251208,000000,241,244.64,234.46,235.09,167420,0
+SXI.US,D,20251209,000000,233.37,234.29,227.5681,231.06,140812,0
+SXI.US,D,20251210,000000,228.42,251.32,228.42,245.42,245230,0
+SXI.US,D,20251211,000000,244.04,252.78,244.04,248.94,206314,0
+SXI.US,D,20251212,000000,250.33,250.33,231.95,232.83,165473,0
+SXI.US,D,20251215,000000,233.37,234.14,228.41,230.59,128012,0
+SXI.US,D,20251216,000000,228.57,232.7499,225.43,228.24,154896,0
+SXI.US,D,20251217,000000,228.5075,230.3,217.08,221.61,189743,0
+SXI.US,D,20251218,000000,223.05,225.48,220.81,223.88,136957,0
+SXI.US,D,20251219,000000,223.15,224.96,221.36,224.96,206131,0
+SXI.US,D,20251222,000000,226.84,229.45,224.585,225.25,87222,0
+SXI.US,D,20251223,000000,227.51,230.13,224.175,230.01,136005,0
+SXI.US,D,20251224,000000,231.25,231.46,228.775,229.42,64935,0
+SXI.US,D,20251226,000000,227.6325,231.22,227.6325,229.44,127894,0
+SXI.US,D,20251229,000000,229.54,230.955,226.53,226.65,217240,0
+SXI.US,D,20251230,000000,225.7,226.75,221.92,222.26,124420,0
+SXI.US,D,20251231,000000,220.85,223.82,216.57,217.28,123203,0
+SXI.US,D,20260102,000000,219.555,225.41,217.4,224.86,121252,0
+SXI.US,D,20260105,000000,228.515,235.65,226.97,233.19,87552,0
+SXI.US,D,20260106,000000,228.68,237.79,226.87,237.45,167665,0
+SXI.US,D,20260107,000000,235.48,236.25,228.605,232.87,146224,0
+SXI.US,D,20260108,000000,234.7,239.455,232.3,239.08,139373,0
+SXI.US,D,20260109,000000,240.66,244.35,234.14,237.26,105310,0
+SXI.US,D,20260112,000000,236.51,242.31,235.83,239.45,101122,0
+SXI.US,D,20260113,000000,238.205,243.92,238.205,241.82,121114,0
+SXI.US,D,20260114,000000,245,247.44,241.4,247.01,179670,0
+SXI.US,D,20260115,000000,247.75,251,247.75,250.64,90862,0
+SXI.US,D,20260116,000000,250.49,252.08,246.21,249.98,140551,0
+SXI.US,D,20260120,000000,245.205,246.955,241.6401,242.93,67505,0
+SXI.US,D,20260121,000000,247.105,251.235,243.13,247.69,110312,0
+SXI.US,D,20260122,000000,248.485,253.14,247.67,247.74,173103,0
+SXI.US,D,20260123,000000,249.995,251.29,240.31,242.05,106302,0
+SXI.US,D,20260126,000000,241.6,249.2,240.645,247.14,159624,0
+SXI.US,D,20260127,000000,247.45,247.46,240.805,245.08,108629,0
+SXI.US,D,20260128,000000,244.19,245,236.7,242.06,85554,0
+SXI.US,D,20260129,000000,243.635,250.795,240.81,246.19,158595,0
+SXI.US,D,20260130,000000,253.1305,263,228.6,240,319844,0
+SXI.US,D,20260202,000000,243.485,247.73,237.91,246.74,220100,0
+SXI.US,D,20260203,000000,247.53,253.845,245.74,248.07,178200,0
+SXI.US,D,20260204,000000,247.39,250.28,234.85,241.94,172501,0
+SXI.US,D,20260205,000000,236.36,245.13,236.16,239.71,131619,0
+SXI.US,D,20260206,000000,245.81,255.69,243.36,254.24,188446,0
+SXI.US,D,20260209,000000,254.63,263.985,254,259.1,169387,0
+SXI.US,D,20260210,000000,261.59,262.52,257.975,260.56,90063,0
+SXI.US,D,20260211,000000,263.99,268,260.44,262.6,164731,0
+SXI.US,D,20260212,000000,260.36,270.87,249.95,255.69,178752,0
+SXI.US,D,20260213,000000,254.58,261.73,253.7,260.29,68766,0
+SXI.US,D,20260217,000000,256.69,260.81,252.78,258.03,152377,0
+SXI.US,D,20260218,000000,258.345,263.7399,251.445,253.93,96789,0
diff --git a/daily/us/nyse stocks/2/syk.us.txt b/daily/us/nyse stocks/2/syk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..539b0562a86d87a8cd4c5d72178cb83a2d347e04
--- /dev/null
+++ b/daily/us/nyse stocks/2/syk.us.txt	
@@ -0,0 +1,9581 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYK.US,D,19880201,000000,0.710082,0.718524,0.710082,0.710082,249712.65407807,0
+SYK.US,D,19880202,000000,0.710082,0.718524,0.710082,0.710082,143092.26333486,0
+SYK.US,D,19880203,000000,0.710082,0.718524,0.710082,0.710082,325469.75096397,0
+SYK.US,D,19880204,000000,0.710082,0.718524,0.710082,0.718524,311442.26257121,0
+SYK.US,D,19880205,000000,0.710082,0.718524,0.710082,0.710082,244102.06149144,0
+SYK.US,D,19880208,000000,0.710082,0.710082,0.692901,0.701541,544319.11118473,0
+SYK.US,D,19880209,000000,0.701541,0.710082,0.684459,0.692901,1240149.3953628,0
+SYK.US,D,19880210,000000,0.684459,0.692901,0.675919,0.684459,763168.47140547,0
+SYK.US,D,19880211,000000,0.692901,0.692901,0.675919,0.675919,1391662.5822083,0
+SYK.US,D,19880212,000000,0.675919,0.684459,0.66708,0.675919,1405689.063675,0
+SYK.US,D,19880216,000000,0.66708,0.692901,0.66708,0.684459,718278.69608156,0
+SYK.US,D,19880217,000000,0.684459,0.692901,0.684459,0.684459,311442.26257121,0
+SYK.US,D,19880218,000000,0.692901,0.701541,0.684459,0.684459,370357.51243555,0
+SYK.US,D,19880219,000000,0.692901,0.692901,0.675919,0.675919,280578.96871389,0
+SYK.US,D,19880222,000000,0.675919,0.692901,0.675919,0.692901,1419719.5728462,0
+SYK.US,D,19880223,000000,0.692901,0.692901,0.684459,0.692901,816480.17716633,0
+SYK.US,D,19880224,000000,0.684459,0.701541,0.684459,0.692901,1391662.5822083,0
+SYK.US,D,19880225,000000,0.684459,0.701541,0.684459,0.684459,805256.97814073,0
+SYK.US,D,19880226,000000,0.684459,0.701541,0.684459,0.692901,258129.5498842,0
+SYK.US,D,19880229,000000,0.684459,0.727263,0.684459,0.727263,2777714.5718302,0
+SYK.US,D,19880301,000000,0.718524,0.735605,0.718524,0.727263,667772.28661401,0
+SYK.US,D,19880302,000000,0.718524,0.727263,0.718524,0.718524,555545.33098882,0
+SYK.US,D,19880303,000000,0.718524,0.727263,0.718524,0.718524,437700.73429383,0
+SYK.US,D,19880304,000000,0.718524,0.761228,0.718524,0.752885,763168.47140547,0
+SYK.US,D,19880307,000000,0.752885,0.761228,0.752885,0.752885,145900.58040666,0
+SYK.US,D,19880308,000000,0.761228,0.761228,0.752885,0.761228,583600.30777433,0
+SYK.US,D,19880309,000000,0.761228,0.804031,0.752885,0.78685,1711522.7475119,0
+SYK.US,D,19880310,000000,0.78685,0.804031,0.78685,0.78685,712665.08271642,0
+SYK.US,D,19880311,000000,0.78685,0.804031,0.752885,0.778508,982018.83855238,0
+SYK.US,D,19880314,000000,0.78685,0.78685,0.76957,0.78685,216045.07085359,0
+SYK.US,D,19880315,000000,0.76957,0.78685,0.76957,0.78685,401229.86862836,0
+SYK.US,D,19880316,000000,0.778508,0.778508,0.76957,0.778508,210433.4713408,0
+SYK.US,D,19880317,000000,0.778508,0.78685,0.778508,0.778508,625688.81450958,0
+SYK.US,D,19880318,000000,0.778508,0.821311,0.778508,0.804031,2045408.3873558,0
+SYK.US,D,19880321,000000,0.804031,0.821311,0.804031,0.804031,387199.35945711,0
+SYK.US,D,19880322,000000,0.804031,0.821311,0.804031,0.804031,709862.8072016,0
+SYK.US,D,19880323,000000,0.804031,0.821311,0.804031,0.804031,190788.34187825,0
+SYK.US,D,19880324,000000,0.804031,0.812472,0.795491,0.795491,709862.8072016,0
+SYK.US,D,19880325,000000,0.804031,0.804031,0.78685,0.78685,505038.92152128,0
+SYK.US,D,19880328,000000,0.78685,0.78685,0.761228,0.761228,1638571.9538455,0
+SYK.US,D,19880329,000000,0.778508,0.778508,0.76957,0.778508,129065.78186826,0
+SYK.US,D,19880330,000000,0.76957,0.78685,0.76957,0.76957,631299.40709622,0
+SYK.US,D,19880331,000000,0.76957,0.76957,0.761228,0.76957,5403915.9568146,0
+SYK.US,D,19880404,000000,0.761228,0.761228,0.735605,0.761228,1924758.4943674,0
+SYK.US,D,19880405,000000,0.761228,0.761228,0.735605,0.752885,176765.88811632,0
+SYK.US,D,19880406,000000,0.761228,0.778508,0.752885,0.761228,381585.74609198,0
+SYK.US,D,19880407,000000,0.778508,0.78685,0.761228,0.778508,866982.55892921,0
+SYK.US,D,19880408,000000,0.78685,0.795491,0.778508,0.795491,454533.51897991,0
+SYK.US,D,19880411,000000,0.78685,0.804031,0.78685,0.795491,308635.95935173,0
+SYK.US,D,19880412,000000,0.804031,0.821311,0.804031,0.821311,1296265.3904908,0
+SYK.US,D,19880413,000000,0.812472,0.821311,0.804031,0.821311,412444.00531849,0
+SYK.US,D,19880414,000000,0.812472,0.812472,0.795491,0.795491,594825.52065226,0
+SYK.US,D,19880415,000000,0.795491,0.795491,0.761228,0.76957,889428.95698041,0
+SYK.US,D,19880418,000000,0.76957,0.78685,0.761228,0.76957,342306.5633547,0
+SYK.US,D,19880419,000000,0.76957,0.804031,0.76957,0.795491,917486.95454441,0
+SYK.US,D,19880420,000000,0.804031,0.804031,0.76957,0.76957,216045.07085359,0
+SYK.US,D,19880421,000000,0.78685,0.78685,0.761228,0.76957,1220512.3213095,0
+SYK.US,D,19880422,000000,0.761228,0.76957,0.752885,0.752885,185181.77699628,0
+SYK.US,D,19880425,000000,0.752885,0.761228,0.727263,0.735605,555545.33098882,0
+SYK.US,D,19880426,000000,0.718524,0.735605,0.718524,0.727263,159928.06879942,0
+SYK.US,D,19880427,000000,0.727263,0.727263,0.710082,0.727263,4556569.4650124,0
+SYK.US,D,19880428,000000,0.718524,0.718524,0.692901,0.692901,1271015.7099986,0
+SYK.US,D,19880429,000000,0.701541,0.718524,0.692901,0.718524,1565618.1394006,0
+SYK.US,D,19880502,000000,0.718524,0.727263,0.710082,0.727263,134677.38138106,0
+SYK.US,D,19880503,000000,0.727263,0.752885,0.710082,0.752885,664967.99724686,0
+SYK.US,D,19880504,000000,0.735605,0.752885,0.735605,0.752885,535900.20152627,0
+SYK.US,D,19880505,000000,0.727263,0.752885,0.727263,0.727263,496623.03264133,0
+SYK.US,D,19880506,000000,0.727263,0.735605,0.727263,0.727263,322662.44081832,0
+SYK.US,D,19880509,000000,0.727263,0.735605,0.718524,0.735605,84170.971913524,0
+SYK.US,D,19880510,000000,0.718524,0.735605,0.710082,0.710082,813671.86009452,0
+SYK.US,D,19880511,000000,0.727263,0.727263,0.701541,0.710082,782810.58008952,0
+SYK.US,D,19880512,000000,0.710082,0.710082,0.692901,0.710082,319856.13759885,0
+SYK.US,D,19880513,000000,0.710082,0.718524,0.701541,0.718524,213240.78148645,0
+SYK.US,D,19880516,000000,0.710082,0.727263,0.701541,0.727263,151510.16606714,0
+SYK.US,D,19880517,000000,0.727263,0.735605,0.718524,0.727263,395615.24833706,0
+SYK.US,D,19880518,000000,0.727263,0.727263,0.692901,0.710082,695829.27725185,0
+SYK.US,D,19880519,000000,0.701541,0.718524,0.701541,0.718524,1879868.7190436,0
+SYK.US,D,19880520,000000,0.718524,0.718524,0.710082,0.710082,8418.9096584479,0
+SYK.US,D,19880523,000000,0.710082,0.710082,0.692901,0.692901,976408.24596574,0
+SYK.US,D,19880524,000000,0.692901,0.710082,0.692901,0.701541,168343.95767938,0
+SYK.US,D,19880525,000000,0.710082,0.710082,0.692901,0.701541,98200.474158609,0
+SYK.US,D,19880526,000000,0.692901,0.701541,0.692901,0.701541,336694.9638419,0
+SYK.US,D,19880527,000000,0.701541,0.701541,0.692901,0.701541,196403.96909571,0
+SYK.US,D,19880531,000000,0.701541,0.710082,0.692901,0.710082,496623.03264133,0
+SYK.US,D,19880601,000000,0.710082,0.735605,0.701541,0.735605,589210.90036097,0
+SYK.US,D,19880602,000000,0.735605,0.761228,0.718524,0.752885,903459.46615166,0
+SYK.US,D,19880603,000000,0.752885,0.778508,0.752885,0.778508,134677.38138106,0
+SYK.US,D,19880606,000000,0.778508,0.778508,0.752885,0.752885,347915.14208901,0
+SYK.US,D,19880607,000000,0.76957,0.76957,0.752885,0.76957,61727.594640812,0
+SYK.US,D,19880608,000000,0.752885,0.76957,0.752885,0.761228,412444.00531849,0
+SYK.US,D,19880609,000000,0.761228,0.76957,0.752885,0.76957,193596.65895006,0
+SYK.US,D,19880610,000000,0.752885,0.76957,0.752885,0.76957,213240.78148645,0
+SYK.US,D,19880613,000000,0.752885,0.76957,0.752885,0.76957,81367.689472534,0
+SYK.US,D,19880614,000000,0.76957,0.778508,0.752885,0.778508,555545.33098882,0
+SYK.US,D,19880615,000000,0.76957,0.78685,0.76957,0.76957,246907.35778475,0
+SYK.US,D,19880616,000000,0.78685,0.78685,0.76957,0.76957,70145.497373096,0
+SYK.US,D,19880617,000000,0.76957,0.78685,0.76957,0.78685,359140.35496694,0
+SYK.US,D,19880620,000000,0.78685,0.78685,0.76957,0.778508,325469.75096397,0
+SYK.US,D,19880621,000000,0.778508,0.78685,0.778508,0.78685,333885.63984393,0
+SYK.US,D,19880622,000000,0.78685,0.795491,0.778508,0.795491,684607.08515242,0
+SYK.US,D,19880623,000000,0.804031,0.804031,0.78685,0.804031,1630153.044187,0
+SYK.US,D,19880624,000000,0.78685,0.804031,0.78685,0.78685,987630.43806519,0
+SYK.US,D,19880627,000000,0.78685,0.804031,0.78685,0.78685,145900.58040666,0
+SYK.US,D,19880628,000000,0.78685,0.804031,0.78685,0.795491,505038.92152128,0
+SYK.US,D,19880629,000000,0.804031,0.804031,0.795491,0.804031,185181.77699628,0
+SYK.US,D,19880630,000000,0.804031,0.804031,0.795491,0.804031,123454.18235546,0
+SYK.US,D,19880701,000000,0.795491,0.812472,0.795491,0.812472,446119.64395228,0
+SYK.US,D,19880705,000000,0.804031,0.829753,0.804031,0.812472,1705908.1272206,0
+SYK.US,D,19880706,000000,0.812472,0.821311,0.795491,0.795491,519067.4168402,0
+SYK.US,D,19880707,000000,0.804031,0.804031,0.795491,0.795491,190788.34187825,0
+SYK.US,D,19880708,000000,0.804031,0.804031,0.795491,0.795491,179571.18440964,0
+SYK.US,D,19880711,000000,0.795491,0.804031,0.795491,0.795491,404034.15799552,0
+SYK.US,D,19880712,000000,0.795491,0.804031,0.795491,0.804031,2241813.3633777,0
+SYK.US,D,19880713,000000,0.804031,0.804031,0.795491,0.804031,392806.93126526,0
+SYK.US,D,19880714,000000,0.78685,0.804031,0.78685,0.804031,123454.18235546,0
+SYK.US,D,19880715,000000,0.78685,0.795491,0.778508,0.78685,1074611.7409029,0
+SYK.US,D,19880718,000000,0.778508,0.795491,0.76957,0.78685,446119.64395228,0
+SYK.US,D,19880719,000000,0.778508,0.78685,0.76957,0.76957,356332.03789513,0
+SYK.US,D,19880720,000000,0.78685,0.78685,0.76957,0.778508,429281.82463538,0
+SYK.US,D,19880721,000000,0.778508,0.778508,0.752885,0.761228,1004467.2504559,0
+SYK.US,D,19880722,000000,0.778508,0.778508,0.761228,0.778508,356332.03789513,0
+SYK.US,D,19880725,000000,0.76957,0.778508,0.76957,0.76957,589210.90036097,0
+SYK.US,D,19880726,000000,0.76957,0.778508,0.761228,0.761228,538709.52552425,0
+SYK.US,D,19880727,000000,0.761228,0.76957,0.735605,0.735605,1139144.631837,0
+SYK.US,D,19880728,000000,0.735605,0.752885,0.735605,0.752885,415251.31546413,0
+SYK.US,D,19880729,000000,0.752885,0.761228,0.735605,0.735605,112230.98332985,0
+SYK.US,D,19880801,000000,0.752885,0.76957,0.752885,0.76957,805256.97814073,0
+SYK.US,D,19880802,000000,0.76957,0.804031,0.76957,0.78685,841733.88536318,0
+SYK.US,D,19880803,000000,0.78685,0.795491,0.778508,0.795491,137483.68460055,0
+SYK.US,D,19880804,000000,0.778508,0.795491,0.778508,0.78685,448926.95409793,0
+SYK.US,D,19880805,000000,0.795491,0.821311,0.795491,0.821311,1315904.4783963,0
+SYK.US,D,19880808,000000,0.804031,0.872457,0.804031,0.872457,1220512.3213095,0
+SYK.US,D,19880809,000000,0.846835,0.855177,0.837996,0.855177,718278.69608156,0
+SYK.US,D,19880810,000000,0.837996,0.855177,0.829753,0.829753,749141.98993888,0
+SYK.US,D,19880811,000000,0.829753,0.837996,0.821311,0.837996,813671.86009452,0
+SYK.US,D,19880812,000000,0.821311,0.837996,0.821311,0.837996,98200.474158609,0
+SYK.US,D,19880815,000000,0.837996,0.837996,0.812472,0.821311,634101.68261105,0
+SYK.US,D,19880816,000000,0.812472,0.821311,0.804031,0.804031,1296265.3904908,0
+SYK.US,D,19880817,000000,0.804031,0.812472,0.804031,0.804031,216045.07085359,0
+SYK.US,D,19880818,000000,0.804031,0.812472,0.804031,0.804031,566764.50230976,0
+SYK.US,D,19880819,000000,0.804031,0.804031,0.804031,0.804031,14028.495318921,0
+SYK.US,D,19880822,000000,0.812472,0.812472,0.795491,0.795491,314240.51038138,0
+SYK.US,D,19880823,000000,0.795491,0.804031,0.795491,0.795491,841733.88536318,0
+SYK.US,D,19880824,000000,0.78685,0.795491,0.778508,0.778508,255328.28129554,0
+SYK.US,D,19880825,000000,0.778508,0.778508,0.761228,0.761228,286190.56822669,0
+SYK.US,D,19880826,000000,0.761228,0.76957,0.752885,0.761228,244102.06149144,0
+SYK.US,D,19880829,000000,0.76957,0.76957,0.752885,0.752885,89785.592204817,0
+SYK.US,D,19880830,000000,0.752885,0.761228,0.752885,0.752885,143092.26333486,0
+SYK.US,D,19880831,000000,0.761228,0.761228,0.752885,0.752885,131872.08508774,0
+SYK.US,D,19880901,000000,0.76957,0.76957,0.761228,0.76957,154317.47621279,0
+SYK.US,D,19880902,000000,0.761228,0.778508,0.761228,0.76957,1299073.7075625,0
+SYK.US,D,19880906,000000,0.761228,0.778508,0.761228,0.76957,1888282.5940712,0
+SYK.US,D,19880907,000000,0.761228,0.76957,0.761228,0.761228,179571.18440964,0
+SYK.US,D,19880908,000000,0.76957,0.76957,0.761228,0.76957,134677.38138106,0
+SYK.US,D,19880909,000000,0.76957,0.76957,0.761228,0.761228,990436.74128467,0
+SYK.US,D,19880912,000000,0.761228,0.76957,0.761228,0.76957,171152.27475119,0
+SYK.US,D,19880913,000000,0.761228,0.761228,0.735605,0.761228,763168.47140547,0
+SYK.US,D,19880914,000000,0.761228,0.761228,0.727263,0.735605,3030235.5429799,0
+SYK.US,D,19880915,000000,0.752885,0.752885,0.727263,0.752885,182377.48762912,0
+SYK.US,D,19880916,000000,0.735605,0.752885,0.727263,0.727263,213240.78148645,0
+SYK.US,D,19880919,000000,0.752885,0.752885,0.727263,0.735605,1753606.2196163,0
+SYK.US,D,19880920,000000,0.727263,0.752885,0.727263,0.735605,325469.75096397,0
+SYK.US,D,19880921,000000,0.752885,0.752885,0.735605,0.735605,446119.64395228,0
+SYK.US,D,19880922,000000,0.752885,0.752885,0.735605,0.735605,53309.691908528,0
+SYK.US,D,19880923,000000,0.752885,0.76957,0.735605,0.761228,423675.2597534,0
+SYK.US,D,19880926,000000,0.761228,0.76957,0.761228,0.76957,92593.909276629,0
+SYK.US,D,19880927,000000,0.76957,0.76957,0.752885,0.752885,81367.689472534,0
+SYK.US,D,19880928,000000,0.761228,0.76957,0.752885,0.761228,131872.08508774,0
+SYK.US,D,19880929,000000,0.752885,0.76957,0.752885,0.761228,58921.291421329,0
+SYK.US,D,19880930,000000,0.761228,0.76957,0.761228,0.761228,162736.38587123,0
+SYK.US,D,19881003,000000,0.761228,0.76957,0.761228,0.76957,524678.00942684,0
+SYK.US,D,19881004,000000,0.76957,0.76957,0.761228,0.761228,760365.18896448,0
+SYK.US,D,19881005,000000,0.761228,0.761228,0.735605,0.761228,592016.19665428,0
+SYK.US,D,19881006,000000,0.735605,0.761228,0.735605,0.761228,266545.43876415,0
+SYK.US,D,19881007,000000,0.761228,0.761228,0.752885,0.752885,246907.35778475,0
+SYK.US,D,19881010,000000,0.761228,0.761228,0.752885,0.752885,95398.198643783,0
+SYK.US,D,19881011,000000,0.752885,0.778508,0.752885,0.761228,474177.64151628,0
+SYK.US,D,19881012,000000,0.761228,0.76957,0.752885,0.752885,353528.75545414,0
+SYK.US,D,19881013,000000,0.752885,0.76957,0.752885,0.76957,33666.576298314,0
+SYK.US,D,19881014,000000,0.752885,0.761228,0.735605,0.735605,617267.89099881,0
+SYK.US,D,19881017,000000,0.735605,0.752885,0.735605,0.735605,112230.98332985,0
+SYK.US,D,19881018,000000,0.761228,0.761228,0.735605,0.735605,103813.08059757,0
+SYK.US,D,19881019,000000,0.735605,0.761228,0.735605,0.735605,81367.689472534,0
+SYK.US,D,19881020,000000,0.752885,0.76957,0.735605,0.752885,805256.97814073,0
+SYK.US,D,19881021,000000,0.752885,0.76957,0.752885,0.761228,101007.78430425,0
+SYK.US,D,19881024,000000,0.761228,0.761228,0.735605,0.761228,64534.904786458,0
+SYK.US,D,19881025,000000,0.735605,0.752885,0.727263,0.727263,196403.96909571,0
+SYK.US,D,19881026,000000,0.752885,0.752885,0.727263,0.727263,187986.06636342,0
+SYK.US,D,19881027,000000,0.735605,0.735605,0.735605,0.735605,134677.38138106,0
+SYK.US,D,19881028,000000,0.735605,0.752885,0.735605,0.752885,106619.38381706,0
+SYK.US,D,19881031,000000,0.752885,0.76957,0.735605,0.76957,886625.67453942,0
+SYK.US,D,19881101,000000,0.76957,0.76957,0.752885,0.76957,140287.9739677,0
+SYK.US,D,19881102,000000,0.752885,0.76957,0.752885,0.76957,575180.39118972,0
+SYK.US,D,19881103,000000,0.752885,0.76957,0.752885,0.76957,120647.87913598,0
+SYK.US,D,19881104,000000,0.76957,0.76957,0.752885,0.76957,443311.32688046,0
+SYK.US,D,19881107,000000,0.752885,0.76957,0.752885,0.76957,639714.28905001,0
+SYK.US,D,19881108,000000,0.752885,0.76957,0.752885,0.761228,608853.00904501,0
+SYK.US,D,19881109,000000,0.752885,0.76957,0.752885,0.76957,50503.388689045,0
+SYK.US,D,19881110,000000,0.752885,0.752885,0.735605,0.735605,72947.772887921,0
+SYK.US,D,19881111,000000,0.761228,0.761228,0.718524,0.718524,547126.42133037,0
+SYK.US,D,19881114,000000,0.718524,0.735605,0.718524,0.718524,140287.9739677,0
+SYK.US,D,19881115,000000,0.718524,0.735605,0.710082,0.718524,159928.06879942,0
+SYK.US,D,19881116,000000,0.701541,0.718524,0.684459,0.701541,446119.64395228,0
+SYK.US,D,19881117,000000,0.692901,0.692901,0.675919,0.675919,280578.96871389,0
+SYK.US,D,19881118,000000,0.675919,0.692901,0.675919,0.692901,244102.06149144,0
+SYK.US,D,19881121,000000,0.692901,0.692901,0.675919,0.675919,502231.61137563,0
+SYK.US,D,19881122,000000,0.692901,0.692901,0.675919,0.675919,339497.23935672,0
+SYK.US,D,19881123,000000,0.675919,0.692901,0.675919,0.692901,190788.34187825,0
+SYK.US,D,19881125,000000,0.684459,0.692901,0.675919,0.675919,33666.576298314,0
+SYK.US,D,19881128,000000,0.675919,0.692901,0.675919,0.692901,134677.38138106,0
+SYK.US,D,19881129,000000,0.692901,0.692901,0.675919,0.692901,131872.08508774,0
+SYK.US,D,19881130,000000,0.684459,0.692901,0.684459,0.692901,850150.7811693,0
+SYK.US,D,19881201,000000,0.692901,0.692901,0.684459,0.692901,238490.46197864,0
+SYK.US,D,19881202,000000,0.692901,0.692901,0.684459,0.692901,822092.7836053,0
+SYK.US,D,19881205,000000,0.701541,0.710082,0.692901,0.710082,914681.6582511,0
+SYK.US,D,19881206,000000,0.710082,0.718524,0.701541,0.718524,448926.95409793,0
+SYK.US,D,19881207,000000,0.710082,0.718524,0.710082,0.710082,266545.43876415,0
+SYK.US,D,19881208,000000,0.718524,0.718524,0.710082,0.710082,603242.41645837,0
+SYK.US,D,19881209,000000,0.718524,0.718524,0.710082,0.718524,67338.187227449,0
+SYK.US,D,19881212,000000,0.710082,0.718524,0.710082,0.718524,359140.35496694,0
+SYK.US,D,19881213,000000,0.710082,0.718524,0.701541,0.701541,89785.592204817,0
+SYK.US,D,19881214,000000,0.718524,0.718524,0.692901,0.692901,965190.08157097,0
+SYK.US,D,19881215,000000,0.692901,0.710082,0.684459,0.684459,443311.32688046,0
+SYK.US,D,19881216,000000,0.701541,0.701541,0.684459,0.701541,510649.51410792,0
+SYK.US,D,19881219,000000,0.675919,0.701541,0.675919,0.684459,168343.95767938,0
+SYK.US,D,19881220,000000,0.692901,0.710082,0.692901,0.692901,1338351.8833737,0
+SYK.US,D,19881221,000000,0.692901,0.701541,0.692901,0.692901,1010078.8499688,0
+SYK.US,D,19881222,000000,0.692901,0.701541,0.66708,0.684459,1739578.7312236,0
+SYK.US,D,19881223,000000,0.684459,0.684459,0.66708,0.684459,78560.379326887,0
+SYK.US,D,19881227,000000,0.684459,0.692901,0.66708,0.684459,317048.8274532,0
+SYK.US,D,19881228,000000,0.675919,0.692901,0.675919,0.692901,782810.58008952,0
+SYK.US,D,19881229,000000,0.684459,0.701541,0.684459,0.701541,538709.52552425,0
+SYK.US,D,19881230,000000,0.684459,0.710082,0.675919,0.710082,2783327.1782691,0
+SYK.US,D,19890103,000000,0.710082,0.710082,0.692901,0.692901,1074611.7409029,0
+SYK.US,D,19890104,000000,0.692901,0.701541,0.684459,0.692901,1467415.6513896,0
+SYK.US,D,19890105,000000,0.701541,0.710082,0.701541,0.701541,2370881.1590983,0
+SYK.US,D,19890106,000000,0.701541,0.752885,0.701541,0.752885,1060581.2317316,0
+SYK.US,D,19890109,000000,0.761228,0.78685,0.735605,0.761228,2410156.3141309,0
+SYK.US,D,19890110,000000,0.76957,0.76957,0.752885,0.76957,678997.49949194,0
+SYK.US,D,19890111,000000,0.76957,0.76957,0.752885,0.752885,291800.15388716,0
+SYK.US,D,19890112,000000,0.76957,0.76957,0.752885,0.752885,432089.13478103,0
+SYK.US,D,19890113,000000,0.735605,0.735605,0.718524,0.718524,1686268.0323889,0
+SYK.US,D,19890116,000000,0.718524,0.727263,0.718524,0.727263,549932.72454985,0
+SYK.US,D,19890117,000000,0.727263,0.727263,0.718524,0.727263,202012.54783002,0
+SYK.US,D,19890118,000000,0.727263,0.76957,0.727263,0.761228,1983679.7857888,0
+SYK.US,D,19890119,000000,0.761228,0.78685,0.761228,0.778508,2373682.4276869,0
+SYK.US,D,19890120,000000,0.78685,0.795491,0.778508,0.795491,1933177.404026,0
+SYK.US,D,19890123,000000,0.778508,0.795491,0.778508,0.78685,353528.75545414,0
+SYK.US,D,19890124,000000,0.795491,0.795491,0.778508,0.795491,319856.13759885,0
+SYK.US,D,19890125,000000,0.78685,0.804031,0.778508,0.78685,446119.64395228,0
+SYK.US,D,19890126,000000,0.778508,0.804031,0.778508,0.804031,56117.002054175,0
+SYK.US,D,19890127,000000,0.78685,0.804031,0.78685,0.804031,583600.30777433,0
+SYK.US,D,19890130,000000,0.795491,0.804031,0.795491,0.804031,218847.34636842,0
+SYK.US,D,19890131,000000,0.795491,0.804031,0.795491,0.804031,709862.8072016,0
+SYK.US,D,19890201,000000,0.795491,0.821311,0.795491,0.821311,777196.96672439,0
+SYK.US,D,19890202,000000,0.821311,0.829753,0.812472,0.812472,482594.53732241,0
+SYK.US,D,19890203,000000,0.812472,0.829753,0.812472,0.829753,625688.81450958,0
+SYK.US,D,19890206,000000,0.829753,0.837996,0.821311,0.829753,221656.6703664,0
+SYK.US,D,19890207,000000,0.829753,0.837996,0.829753,0.837996,266545.43876415,0
+SYK.US,D,19890208,000000,0.829753,0.846835,0.821311,0.837996,1372023.4943028,0
+SYK.US,D,19890209,000000,0.821311,0.837996,0.821311,0.837996,227270.28373153,0
+SYK.US,D,19890210,000000,0.829753,0.829753,0.812472,0.821311,693023.98095854,0
+SYK.US,D,19890213,000000,0.812472,0.821311,0.812472,0.821311,709862.8072016,0
+SYK.US,D,19890214,000000,0.812472,0.821311,0.804031,0.804031,288992.84374152,0
+SYK.US,D,19890215,000000,0.821311,0.821311,0.821311,0.821311,8418.9096584479,0
+SYK.US,D,19890216,000000,0.821311,0.829753,0.812472,0.829753,850150.7811693,0
+SYK.US,D,19890217,000000,0.812472,0.829753,0.812472,0.829753,648131.18485613,0
+SYK.US,D,19890221,000000,0.829753,0.829753,0.821311,0.829753,328277.06110962,0
+SYK.US,D,19890222,000000,0.821311,0.821311,0.804031,0.821311,283386.27885954,0
+SYK.US,D,19890223,000000,0.804031,0.812472,0.804031,0.804031,852951.0428318,0
+SYK.US,D,19890224,000000,0.804031,0.804031,0.804031,0.804031,207623.14041665,0
+SYK.US,D,19890227,000000,0.804031,0.821311,0.804031,0.821311,979216.56303756,0
+SYK.US,D,19890228,000000,0.812472,0.821311,0.812472,0.812472,154317.47621279,0
+SYK.US,D,19890301,000000,0.812472,0.821311,0.804031,0.804031,266545.43876415,0
+SYK.US,D,19890302,000000,0.804031,0.821311,0.804031,0.821311,513456.82425357,0
+SYK.US,D,19890303,000000,0.821311,0.821311,0.804031,0.821311,53309.691908528,0
+SYK.US,D,19890306,000000,0.804031,0.829753,0.804031,0.821311,1015690.4494815,0
+SYK.US,D,19890307,000000,0.821311,0.829753,0.812472,0.812472,572377.10874873,0
+SYK.US,D,19890308,000000,0.821311,0.829753,0.812472,0.829753,3611026.5267563,0
+SYK.US,D,19890309,000000,0.821311,0.837996,0.821311,0.821311,50503.388689045,0
+SYK.US,D,19890310,000000,0.821311,0.837996,0.821311,0.821311,120647.87913598,0
+SYK.US,D,19890313,000000,0.837996,0.846835,0.829753,0.829753,434896.44492668,0
+SYK.US,D,19890314,000000,0.829753,0.889638,0.829753,0.889638,1400082.498793,0
+SYK.US,D,19890315,000000,0.872457,0.915161,0.872457,0.90662,1313106.2305861,0
+SYK.US,D,19890316,000000,0.90662,0.915161,0.90662,0.915161,168343.95767938,0
+SYK.US,D,19890317,000000,0.898179,0.90662,0.889638,0.889638,207623.14041665,0
+SYK.US,D,19890320,000000,0.889638,0.889638,0.855177,0.855177,729500.88818099,0
+SYK.US,D,19890321,000000,0.8807,0.889638,0.855177,0.8807,437700.73429383,0
+SYK.US,D,19890322,000000,0.8807,0.889638,0.872457,0.872457,148704.86977382,0
+SYK.US,D,19890323,000000,0.889638,0.889638,0.872457,0.872457,345109.84579569,0
+SYK.US,D,19890327,000000,0.872457,0.889638,0.872457,0.872457,19638.080979393,0
+SYK.US,D,19890328,000000,0.889638,0.889638,0.872457,0.889638,109426.69396271,0
+SYK.US,D,19890329,000000,0.889638,0.915161,0.872457,0.898179,979216.56303756,0
+SYK.US,D,19890330,000000,0.898179,0.898179,0.8807,0.889638,875400.46166149,0
+SYK.US,D,19890331,000000,0.898179,0.898179,0.872457,0.8807,454533.51897991,0
+SYK.US,D,19890403,000000,0.872457,0.8807,0.872457,0.8807,1865836.19602,0
+SYK.US,D,19890404,000000,0.872457,0.8807,0.872457,0.872457,614467.62933631,0
+SYK.US,D,19890405,000000,0.872457,0.889638,0.872457,0.889638,965190.08157097,0
+SYK.US,D,19890406,000000,0.898179,0.898179,0.8807,0.889638,283386.27885954,0
+SYK.US,D,19890407,000000,0.889638,0.889638,0.8807,0.889638,749141.98993888,0
+SYK.US,D,19890410,000000,0.889638,0.889638,0.8807,0.889638,101007.78430425,0
+SYK.US,D,19890411,000000,0.8807,0.889638,0.8807,0.889638,291800.15388716,0
+SYK.US,D,19890412,000000,0.889638,0.889638,0.8807,0.889638,937129.06322847,0
+SYK.US,D,19890413,000000,0.898179,0.915161,0.889638,0.90662,1057775.9354383,0
+SYK.US,D,19890414,000000,0.90662,0.932342,0.889638,0.90662,1607708.6599881,0
+SYK.US,D,19890417,000000,0.923702,0.923702,0.898179,0.898179,2612173.8965917,0
+SYK.US,D,19890418,000000,0.90662,0.90662,0.8807,0.889638,2062245.1997466,0
+SYK.US,D,19890419,000000,0.898179,0.898179,0.889638,0.898179,813671.86009452,0
+SYK.US,D,19890420,000000,0.90662,0.915161,0.898179,0.90662,917486.95454441,0
+SYK.US,D,19890421,000000,0.898179,0.932342,0.898179,0.90662,434896.44492668,0
+SYK.US,D,19890424,000000,0.932342,0.932342,0.923702,0.923702,16833.791612239,0
+SYK.US,D,19890425,000000,0.90662,0.923702,0.90662,0.915161,140287.9739677,0
+SYK.US,D,19890426,000000,0.923702,0.949722,0.915161,0.932342,2567282.1074154,0
+SYK.US,D,19890427,000000,0.949722,0.957866,0.932342,0.949722,1613321.2664271,0
+SYK.US,D,19890428,000000,0.949722,1.00087,0.949722,0.992327,2853471.6687161,0
+SYK.US,D,19890501,000000,0.992327,1.03503,0.983488,1.00891,1627345.7340414,0
+SYK.US,D,19890502,000000,1.03503,1.04347,1.01795,1.01795,1927564.797587,0
+SYK.US,D,19890503,000000,1.01795,1.04347,1.00891,1.00891,895044.58419787,0
+SYK.US,D,19890504,000000,1.03503,1.03503,0.992327,0.992327,519067.4168402,0
+SYK.US,D,19890505,000000,0.992327,1.01795,0.992327,1.01795,423675.2597534,0
+SYK.US,D,19890508,000000,1.01795,1.01795,0.983488,0.992327,608853.00904501,0
+SYK.US,D,19890509,000000,0.983488,1.00087,0.975146,0.992327,687417.41607656,0
+SYK.US,D,19890510,000000,0.975146,0.975146,0.975146,0.975146,202012.54783002,0
+SYK.US,D,19890511,000000,0.983488,0.992327,0.975146,0.992327,1997711.3018862,0
+SYK.US,D,19890512,000000,0.992327,1.00087,0.975146,0.975146,780003.26994388,0
+SYK.US,D,19890515,000000,0.992327,0.992327,0.975146,0.983488,2247427.983669,0
+SYK.US,D,19890516,000000,0.983488,0.983488,0.966407,0.966407,1144755.2244236,0
+SYK.US,D,19890517,000000,0.966407,0.983488,0.957866,0.975146,2421379.5131565,0
+SYK.US,D,19890518,000000,0.966407,0.983488,0.966407,0.983488,580796.01840718,0
+SYK.US,D,19890519,000000,0.983488,1.05182,0.983488,1.03503,1980876.5033478,0
+SYK.US,D,19890522,000000,1.05182,1.05182,1.03503,1.03503,151510.16606714,0
+SYK.US,D,19890523,000000,1.04347,1.04347,1.01795,1.04347,2564474.7972698,0
+SYK.US,D,19890524,000000,1.01795,1.04347,1.01795,1.04347,106619.38381706,0
+SYK.US,D,19890525,000000,1.01795,1.04347,1.00087,1.01795,973603.9565986,0
+SYK.US,D,19890526,000000,1.00891,1.03503,1.00891,1.01795,1815334.8211833,0
+SYK.US,D,19890530,000000,1.01795,1.01795,0.992327,0.992327,712665.08271642,0
+SYK.US,D,19890531,000000,0.992327,1.00891,0.992327,1.00087,589210.90036097,0
+SYK.US,D,19890601,000000,1.00087,1.00891,0.992327,1.00891,1209289.122284,0
+SYK.US,D,19890602,000000,1.00891,1.04347,1.00087,1.01795,1428142.5102094,0
+SYK.US,D,19890605,000000,1.01795,1.04347,1.01795,1.01795,631299.40709622,0
+SYK.US,D,19890606,000000,1.04347,1.04347,1.00891,1.00891,833315.9826309,0
+SYK.US,D,19890607,000000,1.01795,1.03503,1.00891,1.03503,112230.98332985,0
+SYK.US,D,19890608,000000,1.03503,1.03503,1.00891,1.03503,406835.42658418,0
+SYK.US,D,19890609,000000,1.03503,1.03503,1.01795,1.03503,401229.86862836,0
+SYK.US,D,19890612,000000,1.01795,1.04347,1.01795,1.03503,1133532.0253981,0
+SYK.US,D,19890613,000000,1.04347,1.04347,1.03503,1.03503,1899509.8208015,0
+SYK.US,D,19890614,000000,1.03503,1.04347,1.03503,1.03503,230071.55232019,0
+SYK.US,D,19890615,000000,1.03503,1.04347,1.01795,1.03503,566764.50230976,0
+SYK.US,D,19890616,000000,1.03503,1.03503,1.00891,1.00891,735115.50847228,0
+SYK.US,D,19890619,000000,1.00891,1.00891,0.992327,1.00087,1593679.157743,0
+SYK.US,D,19890620,000000,1.00087,1.04347,0.975146,1.00087,579858.57014835,0
+SYK.US,D,19890621,000000,1.00087,1.00087,0.949722,0.949722,426476.52834206,0
+SYK.US,D,19890622,000000,0.975146,0.975146,0.932342,0.932342,888494.52950008,0
+SYK.US,D,19890623,000000,0.949722,0.975146,0.837996,0.898179,3063903.1262044,0
+SYK.US,D,19890626,000000,0.90662,0.957866,0.898179,0.957866,1363606.5984967,0
+SYK.US,D,19890627,000000,0.957866,0.983488,0.932342,0.949722,796839.07540845,0
+SYK.US,D,19890628,000000,0.949722,0.957866,0.923702,0.949722,344175.41831537,0
+SYK.US,D,19890629,000000,0.949722,0.949722,0.923702,0.923702,179571.18440964,0
+SYK.US,D,19890630,000000,0.932342,0.932342,0.90662,0.932342,1427200.0273197,0
+SYK.US,D,19890703,000000,0.932342,0.932342,0.923702,0.932342,2267061.0300175,0
+SYK.US,D,19890705,000000,0.932342,0.932342,0.923702,0.932342,95398.198643783,0
+SYK.US,D,19890706,000000,0.932342,0.957866,0.923702,0.923702,473240.19325746,0
+SYK.US,D,19890707,000000,0.923702,0.957866,0.923702,0.932342,183311.91510945,0
+SYK.US,D,19890710,000000,0.932342,0.957866,0.932342,0.949722,1096123.7114737,0
+SYK.US,D,19890711,000000,0.949722,0.975146,0.932342,0.975146,710797.23468193,0
+SYK.US,D,19890712,000000,0.975146,1.00087,0.949722,1.00087,1221444.7349375,0
+SYK.US,D,19890713,000000,1.00087,1.01795,0.992327,1.00087,772520.80161809,0
+SYK.US,D,19890714,000000,1.04347,1.04347,0.975146,1.00087,877269.31662215,0
+SYK.US,D,19890717,000000,1.00087,1.04347,0.975146,1.04347,525617.47153799,0
+SYK.US,D,19890718,000000,1.04347,1.0693,1.01795,1.0693,652810.37074093,0
+SYK.US,D,19890719,000000,1.0693,1.07754,1.06086,1.0693,1026916.6692856,0
+SYK.US,D,19890720,000000,1.0693,1.0693,1.06086,1.0693,1586197.6963434,0
+SYK.US,D,19890721,000000,1.0693,1.0693,1.04347,1.04347,897845.85278654,0
+SYK.US,D,19890724,000000,1.0693,1.0693,1.04347,1.06086,809933.14324703,0
+SYK.US,D,19890725,000000,1.0693,1.0693,1.06086,1.06086,542451.26315023,0
+SYK.US,D,19890726,000000,1.0693,1.0693,1.06086,1.06086,308635.95935173,0
+SYK.US,D,19890727,000000,1.06086,1.0693,1.06086,1.0693,529355.1814593,0
+SYK.US,D,19890728,000000,1.0693,1.0693,1.06086,1.06086,615402.05681664,0
+SYK.US,D,19890731,000000,1.0693,1.0693,1.04347,1.0693,1221444.7349375,0
+SYK.US,D,19890801,000000,1.0693,1.0693,1.06086,1.06086,802449.66799508,0
+SYK.US,D,19890802,000000,1.06086,1.0693,1.06086,1.0693,630363.97268972,0
+SYK.US,D,19890803,000000,1.05182,1.0693,1.00087,1.03503,1034397.1237591,0
+SYK.US,D,19890804,000000,1.04347,1.04347,1.01795,1.04347,533098.93293761,0
+SYK.US,D,19890807,000000,1.03503,1.04347,1.03503,1.04347,136549.25712021,0
+SYK.US,D,19890808,000000,1.04347,1.04347,1.03503,1.04347,667772.28661401,0
+SYK.US,D,19890809,000000,1.04347,1.04347,1.03503,1.04347,675255.76186597,0
+SYK.US,D,19890810,000000,1.04347,1.0693,1.03503,1.0693,1954684.339966,0
+SYK.US,D,19890811,000000,1.0693,1.0693,1.06086,1.0693,1715261.4643593,0
+SYK.US,D,19890814,000000,1.0693,1.0693,1.06086,1.06086,155249.88984078,0
+SYK.US,D,19890815,000000,1.0693,1.0693,1.06086,1.06086,4184341.0837639,0
+SYK.US,D,19890816,000000,1.0693,1.0693,1.06086,1.0693,276836.22416175,0
+SYK.US,D,19890817,000000,1.0693,1.0693,1.06086,1.06086,561152.90279696,0
+SYK.US,D,19890818,000000,1.0693,1.0693,1.04347,1.0693,505038.92152128,0
+SYK.US,D,19890821,000000,1.0693,1.0693,0.992327,1.03503,1659148.4900098,0
+SYK.US,D,19890822,000000,1.03503,1.03503,1.00087,1.01795,362881.08566676,0
+SYK.US,D,19890823,000000,1.01795,1.01795,1.00087,1.00891,649065.61233646,0
+SYK.US,D,19890824,000000,1.01795,1.01795,0.992327,1.01795,1271951.1444051,0
+SYK.US,D,19890825,000000,1.01795,1.01795,1.00087,1.00087,465759.738784,0
+SYK.US,D,19890828,000000,1.01795,1.01795,0.992327,1.00087,353528.75545414,0
+SYK.US,D,19890829,000000,0.992327,1.01795,0.992327,0.992327,695829.27725185,0
+SYK.US,D,19890830,000000,1.00087,1.00087,0.975146,1.00087,145900.58040666,0
+SYK.US,D,19890831,000000,1.00087,1.00087,0.975146,1.00087,463883.83534018,0
+SYK.US,D,19890901,000000,1.00087,1.00087,0.992327,1.00087,652810.37074093,0
+SYK.US,D,19890905,000000,1.00087,1.00087,0.992327,1.00087,263740.14247083,0
+SYK.US,D,19890906,000000,1.00087,1.00087,0.949722,0.975146,722017.41292904,0
+SYK.US,D,19890907,000000,0.975146,0.992327,0.957866,0.957866,4601466.2888195,0
+SYK.US,D,19890908,000000,0.975146,0.975146,0.949722,0.975146,314240.51038138,0
+SYK.US,D,19890911,000000,0.975146,0.975146,0.949722,0.957866,491943.84675652,0
+SYK.US,D,19890912,000000,0.957866,0.975146,0.949722,0.957866,398417.52385189,0
+SYK.US,D,19890913,000000,0.949722,1.00087,0.949722,1.00087,1380439.3831828,0
+SYK.US,D,19890914,000000,1.00087,1.01795,0.975146,1.01795,3325775.4206408,0
+SYK.US,D,19890915,000000,1.01795,1.01795,0.957866,0.957866,873531.60670084,0
+SYK.US,D,19890918,000000,0.957866,0.992327,0.957866,0.992327,402159.26147787,0
+SYK.US,D,19890919,000000,0.975146,0.992327,0.975146,0.992327,798710.95114759,0
+SYK.US,D,19890920,000000,0.992327,0.992327,0.949722,0.949722,518133.99628603,0
+SYK.US,D,19890921,000000,0.975146,0.975146,0.932342,0.932342,1243893.1468411,0
+SYK.US,D,19890922,000000,0.949722,0.949722,0.923702,0.949722,482594.53732241,0
+SYK.US,D,19890925,000000,0.949722,0.949722,0.932342,0.949722,231943.42805934,0
+SYK.US,D,19890926,000000,0.949722,0.949722,0.923702,0.949722,577985.68748303,0
+SYK.US,D,19890927,000000,0.940983,0.949722,0.923702,0.949722,918426.41665557,0
+SYK.US,D,19890928,000000,0.957866,0.992327,0.932342,0.957866,705183.6213168,0
+SYK.US,D,19890929,000000,0.992327,1.01795,0.975146,0.992327,1561880.4294792,0
+SYK.US,D,19891002,000000,1.00087,1.01795,0.992327,1.00087,665904.43857953,0
+SYK.US,D,19891003,000000,1.01795,1.03503,0.992327,1.01795,3133110.1683926,0
+SYK.US,D,19891004,000000,1.03503,1.06086,1.01795,1.05182,1597419.8884428,0
+SYK.US,D,19891005,000000,1.04347,1.12908,1.03503,1.12034,2571956.2586694,0
+SYK.US,D,19891006,000000,1.12034,1.15461,1.09492,1.10336,1199000.3507387,0
+SYK.US,D,19891009,000000,1.10336,1.12034,1.0693,1.09492,544319.11118473,0
+SYK.US,D,19891010,000000,1.10336,1.10336,1.0693,1.09492,909071.06566446,0
+SYK.US,D,19891011,000000,1.0693,1.09492,1.04347,1.0693,652810.37074093,0
+SYK.US,D,19891012,000000,1.07754,1.07754,1.06086,1.0693,501296.17696914,0
+SYK.US,D,19891013,000000,1.06086,1.0693,1.01795,1.01795,450795.80905858,0
+SYK.US,D,19891016,000000,0.992327,1.01795,0.957866,0.992327,1273819.9993657,0
+SYK.US,D,19891017,000000,1.00087,1.00087,0.975146,1.00087,1316842.9335813,0
+SYK.US,D,19891018,000000,1.00087,1.06086,0.992327,1.06086,1240149.3953628,0
+SYK.US,D,19891019,000000,1.06086,1.0693,1.04347,1.0693,2448503.0832401,0
+SYK.US,D,19891020,000000,1.06086,1.07754,1.06086,1.0693,458275.25660588,0
+SYK.US,D,19891023,000000,1.07754,1.10336,1.06086,1.09492,626621.22813758,0
+SYK.US,D,19891024,000000,1.0693,1.09492,1.06086,1.0693,531226.0502723,0
+SYK.US,D,19891025,000000,1.09492,1.09492,1.0693,1.09492,224461.96665972,0
+SYK.US,D,19891026,000000,1.0693,1.10336,1.06086,1.10336,910940.92755129,0
+SYK.US,D,19891027,000000,1.07754,1.10336,1.06086,1.0693,1062451.0936184,0
+SYK.US,D,19891030,000000,1.0693,1.09492,1.06086,1.06086,1097988.5387297,0
+SYK.US,D,19891031,000000,1.0693,1.07754,1.06086,1.07754,757558.885745,0
+SYK.US,D,19891101,000000,1.06086,1.0693,1.04347,1.04347,207623.14041665,0
+SYK.US,D,19891102,000000,1.0693,1.0693,1.03503,1.04347,125324.04424228,0
+SYK.US,D,19891103,000000,1.04347,1.06086,1.03503,1.03503,155249.88984078,0
+SYK.US,D,19891106,000000,1.06086,1.06086,1.03503,1.04347,299282.62221296,0
+SYK.US,D,19891107,000000,1.03503,1.06086,1.01795,1.06086,1414109.9871858,0
+SYK.US,D,19891108,000000,1.03503,1.06086,1.03503,1.03503,650939.50192794,0
+SYK.US,D,19891109,000000,1.06086,1.06086,1.03503,1.04347,2089363.7351994,0
+SYK.US,D,19891110,000000,1.04347,1.06086,1.03503,1.06086,968929.80534461,0
+SYK.US,D,19891113,000000,1.06086,1.06086,1.04347,1.05182,592951.63106078,0
+SYK.US,D,19891114,000000,1.04347,1.06086,1.03503,1.03503,250651.10926306,0
+SYK.US,D,19891115,000000,1.06086,1.06086,1.01795,1.03503,478849.77891794,0
+SYK.US,D,19891116,000000,1.04347,1.07754,1.03503,1.07754,1629220.6305591,0
+SYK.US,D,19891117,000000,1.0693,1.07754,1.06086,1.07754,463883.83534018,0
+SYK.US,D,19891120,000000,1.07754,1.07754,1.06086,1.07754,265617.05284081,0
+SYK.US,D,19891121,000000,1.07754,1.07754,1.04347,1.06086,1187778.1586392,0
+SYK.US,D,19891122,000000,1.04347,1.06086,1.04347,1.06086,450795.80905858,0
+SYK.US,D,19891124,000000,1.06086,1.0693,1.04347,1.0693,230071.55232019,0
+SYK.US,D,19891127,000000,1.04347,1.0693,1.04347,1.04347,129065.78186826,0
+SYK.US,D,19891128,000000,1.0693,1.09492,1.06086,1.09492,359140.35496694,0
+SYK.US,D,19891129,000000,1.09492,1.12908,1.0693,1.10336,733242.62580697,0
+SYK.US,D,19891130,000000,1.09492,1.15461,1.09492,1.12908,1298138.273156,0
+SYK.US,D,19891201,000000,1.15461,1.17188,1.12908,1.14607,1316842.9335813,0
+SYK.US,D,19891204,000000,1.15461,1.17188,1.12908,1.17188,592951.63106078,0
+SYK.US,D,19891205,000000,1.17188,1.17188,1.14607,1.17188,925905.86420287,0
+SYK.US,D,19891206,000000,1.17188,1.17188,1.15461,1.17188,297410.7464738,0
+SYK.US,D,19891207,000000,1.15461,1.18886,1.15461,1.15461,441441.46499364,0
+SYK.US,D,19891208,000000,1.18886,1.20634,1.15461,1.20634,982018.83855238,0
+SYK.US,D,19891211,000000,1.21468,1.31728,1.20634,1.30019,4657582.2839475,0
+SYK.US,D,19891212,000000,1.29135,1.30019,1.23167,1.25729,1066193.8381706,0
+SYK.US,D,19891213,000000,1.25729,1.28321,1.24031,1.25729,574247.97756171,0
+SYK.US,D,19891214,000000,1.23167,1.25729,1.20634,1.20634,774395.69813573,0
+SYK.US,D,19891215,000000,1.23167,1.23167,1.15461,1.20634,5291685.9804109,0
+SYK.US,D,19891218,000000,1.18886,1.20634,1.07754,1.12034,2704763.7781637,0
+SYK.US,D,19891219,000000,1.12034,1.12908,1.09492,1.12908,2134258.5451541,0
+SYK.US,D,19891220,000000,1.10336,1.18042,1.10336,1.18042,1556267.8230403,0
+SYK.US,D,19891221,000000,1.18886,1.18886,1.15461,1.17188,755684.99615352,0
+SYK.US,D,19891222,000000,1.17188,1.23167,1.17188,1.23167,722017.41292904,0
+SYK.US,D,19891226,000000,1.21468,1.26583,1.21468,1.25729,499428.32893464,0
+SYK.US,D,19891227,000000,1.25729,1.27437,1.23167,1.26583,968929.80534461,0
+SYK.US,D,19891228,000000,1.26583,1.29135,1.25729,1.25729,707052.47627746,0
+SYK.US,D,19891229,000000,1.26583,1.30019,1.25729,1.30019,811801.99820769,0
+SYK.US,D,19900102,000000,1.30019,1.31728,1.28321,1.30019,686477.95396541,0
+SYK.US,D,19900103,000000,1.31728,1.36852,1.29135,1.3428,2835700.428845,0
+SYK.US,D,19900104,000000,1.36852,1.36852,1.3428,1.3428,1350511.5237319,0
+SYK.US,D,19900105,000000,1.3428,1.36018,1.3428,1.36018,2139868.1308146,0
+SYK.US,D,19900108,000000,1.3428,1.3858,1.3428,1.3858,780003.26994388,0
+SYK.US,D,19900109,000000,1.36018,1.41163,1.36018,1.3858,995114.92024331,0
+SYK.US,D,19900110,000000,1.36852,1.40269,1.36852,1.36852,819283.45960732,0
+SYK.US,D,19900111,000000,1.36852,1.41163,1.36852,1.3858,804320.53680807,0
+SYK.US,D,19900112,000000,1.3858,1.3858,1.32602,1.32602,4219878.5288752,0
+SYK.US,D,19900115,000000,1.32602,1.36018,1.28321,1.28321,1045617.3020061,0
+SYK.US,D,19900116,000000,1.28321,1.28321,1.23167,1.28321,619139.76673796,0
+SYK.US,D,19900117,000000,1.28321,1.31728,1.26583,1.28321,858564.65619692,0
+SYK.US,D,19900118,000000,1.25729,1.29135,1.25729,1.29135,334821.07425042,0
+SYK.US,D,19900119,000000,1.29135,1.29135,1.26583,1.29135,433961.01052018,0
+SYK.US,D,19900122,000000,1.29135,1.29135,1.28321,1.29135,604173.82316022,0
+SYK.US,D,19900123,000000,1.28321,1.29135,1.17188,1.20634,3544624.7808616,0
+SYK.US,D,19900124,000000,1.15461,1.17188,1.10336,1.12908,2828217.9605192,0
+SYK.US,D,19900125,000000,1.15461,1.15461,1.06086,1.0693,2770234.1173567,0
+SYK.US,D,19900126,000000,1.0693,1.12034,1.06086,1.12034,2624331.5230976,0
+SYK.US,D,19900129,000000,1.12034,1.15461,1.12034,1.12908,542451.26315023,0
+SYK.US,D,19900130,000000,1.12034,1.14607,1.10336,1.12034,877269.31662215,0
+SYK.US,D,19900131,000000,1.09492,1.14607,1.09492,1.14607,510649.51410792,0
+SYK.US,D,19900201,000000,1.14607,1.15461,1.12908,1.14607,755684.99615352,0
+SYK.US,D,19900202,000000,1.15461,1.21468,1.12908,1.18886,755684.99615352,0
+SYK.US,D,19900205,000000,1.21468,1.21468,1.18886,1.21468,475112.06899661,0
+SYK.US,D,19900206,000000,1.21468,1.21468,1.15461,1.20634,469500.46948381,0
+SYK.US,D,19900207,000000,1.18886,1.20634,1.17188,1.1973,340430.6599109,0
+SYK.US,D,19900208,000000,1.20634,1.24031,1.18886,1.20634,664034.5766927,0
+SYK.US,D,19900209,000000,1.20634,1.23167,1.18886,1.20634,1541302.8863887,0
+SYK.US,D,19900212,000000,1.20634,1.20634,1.15461,1.15461,536833.62208044,0
+SYK.US,D,19900213,000000,1.15461,1.18042,1.12908,1.15461,884752.79187411,0
+SYK.US,D,19900214,000000,1.15461,1.15461,1.12034,1.14607,84170.971913524,0
+SYK.US,D,19900215,000000,1.14607,1.14607,1.12034,1.14607,570508.25378807,0
+SYK.US,D,19900216,000000,1.12908,1.15461,1.10336,1.10336,753816.14119286,0
+SYK.US,D,19900220,000000,1.12034,1.12034,1.0693,1.09492,1202744.102217,0
+SYK.US,D,19900221,000000,1.10336,1.10336,1.0693,1.07754,1913535.2953419,0
+SYK.US,D,19900222,000000,1.0693,1.08638,1.06086,1.0693,1935981.6933931,0
+SYK.US,D,19900223,000000,1.0693,1.0693,1.03503,1.03503,2007062.6251727,0
+SYK.US,D,19900226,000000,1.04347,1.06086,1.01795,1.01795,1242021.2711019,0
+SYK.US,D,19900227,000000,1.04347,1.04347,1.01795,1.04347,759428.74763183,0
+SYK.US,D,19900228,000000,1.04347,1.07754,1.04347,1.07754,3413692.157885,0
+SYK.US,D,19900301,000000,1.07754,1.18886,1.0693,1.14607,1462744.5209141,0
+SYK.US,D,19900302,000000,1.18886,1.18886,1.15461,1.17188,359140.35496694,0
+SYK.US,D,19900305,000000,1.17188,1.20634,1.15461,1.20634,877269.31662215,0
+SYK.US,D,19900306,000000,1.20634,1.23167,1.18886,1.21468,918426.41665557,0
+SYK.US,D,19900307,000000,1.23167,1.29135,1.21468,1.26583,873531.60670084,0
+SYK.US,D,19900308,000000,1.29135,1.29135,1.25729,1.26583,1150367.8308626,0
+SYK.US,D,19900309,000000,1.29135,1.29135,1.25729,1.28321,671517.04501848,0
+SYK.US,D,19900312,000000,1.26583,1.30019,1.26583,1.30019,1296265.3904908,0
+SYK.US,D,19900313,000000,1.30019,1.32602,1.28321,1.30019,641584.15093684,0
+SYK.US,D,19900314,000000,1.30019,1.32602,1.30019,1.31728,1715261.4643593,0
+SYK.US,D,19900315,000000,1.32602,1.32602,1.28321,1.29135,508776.63144259,0
+SYK.US,D,19900316,000000,1.28321,1.30019,1.28321,1.28321,209501.05771279,0
+SYK.US,D,19900319,000000,1.29135,1.29135,1.25729,1.26583,1971521.1523567,0
+SYK.US,D,19900320,000000,1.26583,1.28321,1.25729,1.28321,237553.01371981,0
+SYK.US,D,19900321,000000,1.25729,1.28321,1.24031,1.26583,233815.3037985,0
+SYK.US,D,19900322,000000,1.26583,1.26583,1.17188,1.21468,1339287.3177802,0
+SYK.US,D,19900323,000000,1.20634,1.23167,1.18886,1.23167,379717.89805749,0
+SYK.US,D,19900326,000000,1.23167,1.25729,1.21468,1.25729,542451.26315023,0
+SYK.US,D,19900327,000000,1.23167,1.25729,1.21468,1.25729,621011.64247712,0
+SYK.US,D,19900328,000000,1.25729,1.25729,1.23167,1.25729,82301.1100267,0
+SYK.US,D,19900329,000000,1.25729,1.25729,1.23167,1.25729,41158.106959581,0
+SYK.US,D,19900330,000000,1.23167,1.26583,1.23167,1.24031,319856.13759885,0
+SYK.US,D,19900402,000000,1.24031,1.26583,1.23167,1.26583,3293976.692377,0
+SYK.US,D,19900403,000000,1.28321,1.29135,1.25729,1.29135,3385637.1810995,0
+SYK.US,D,19900404,000000,1.29135,1.29135,1.25729,1.27437,278704.07219625,0
+SYK.US,D,19900405,000000,1.28321,1.28321,1.25729,1.28321,233815.3037985,0
+SYK.US,D,19900406,000000,1.25729,1.28321,1.25729,1.28321,61727.594640812,0
+SYK.US,D,19900409,000000,1.28321,1.29135,1.25729,1.28321,289931.29892651,0
+SYK.US,D,19900410,000000,1.29135,1.30019,1.26583,1.26583,265617.05284081,0
+SYK.US,D,19900411,000000,1.26583,1.31728,1.26583,1.31728,774395.69813573,0
+SYK.US,D,19900412,000000,1.31728,1.31728,1.29135,1.31728,1831232.1714629,0
+SYK.US,D,19900416,000000,1.32602,1.32602,1.30019,1.32602,660290.82521439,0
+SYK.US,D,19900417,000000,1.32602,1.32602,1.30019,1.32602,1300009.141969,0
+SYK.US,D,19900418,000000,1.32602,1.32602,1.30019,1.31728,1625477.8860069,0
+SYK.US,D,19900419,000000,1.32602,1.32602,1.30019,1.30019,222589.0839944,0
+SYK.US,D,19900420,000000,1.32602,1.32602,1.28321,1.28321,598566.25135207,0
+SYK.US,D,19900423,000000,1.26583,1.30019,1.25729,1.25729,226335.85625119,0
+SYK.US,D,19900424,000000,1.26583,1.28321,1.25729,1.28321,127195.91998144,0
+SYK.US,D,19900425,000000,1.28321,1.28321,1.25729,1.28321,74819.648627074,0
+SYK.US,D,19900426,000000,1.28321,1.28321,1.23167,1.24031,604173.82316022,0
+SYK.US,D,19900427,000000,1.25729,1.25729,1.20634,1.24031,471369.32444447,0
+SYK.US,D,19900430,000000,1.24031,1.28321,1.20634,1.26583,1402885.781234,0
+SYK.US,D,19900501,000000,1.28321,1.29135,1.25729,1.28321,510649.51410792,0
+SYK.US,D,19900502,000000,1.29135,1.30019,1.26583,1.29135,482594.53732241,0
+SYK.US,D,19900503,000000,1.31728,1.32602,1.30019,1.32602,469500.46948381,0
+SYK.US,D,19900504,000000,1.32602,1.33446,1.30019,1.32602,1249502.7325015,0
+SYK.US,D,19900507,000000,1.32602,1.36852,1.30019,1.36018,1444037.8466365,0
+SYK.US,D,19900508,000000,1.36018,1.43715,1.3428,1.41163,2938576.0611837,0
+SYK.US,D,19900509,000000,1.41163,1.43715,1.3858,1.41163,643457.03360215,0
+SYK.US,D,19900510,000000,1.41163,1.43715,1.40269,1.42831,1619867.2934203,0
+SYK.US,D,19900511,000000,1.43715,1.43715,1.41163,1.42831,1182167.5660525,0
+SYK.US,D,19900514,000000,1.42831,1.45432,1.42831,1.44539,2646774.9003703,0
+SYK.US,D,19900515,000000,1.45432,1.45432,1.41163,1.45432,1099864.4421736,0
+SYK.US,D,19900516,000000,1.43715,1.43715,1.40269,1.41163,826764.92100694,0
+SYK.US,D,19900517,000000,1.42831,1.42831,1.3858,1.41163,1051230.9153713,0
+SYK.US,D,19900518,000000,1.41163,1.41163,1.36018,1.40269,690220.69851755,0
+SYK.US,D,19900521,000000,1.36018,1.43715,1.36018,1.41163,1483315.0155215,0
+SYK.US,D,19900522,000000,1.41163,1.46267,1.41163,1.43715,789358.62093498,0
+SYK.US,D,19900523,000000,1.46267,1.46267,1.42831,1.46267,200144.69979552,0
+SYK.US,D,19900524,000000,1.43715,1.46267,1.43715,1.43715,563022.76468378,0
+SYK.US,D,19900525,000000,1.45432,1.45432,1.41163,1.42831,581729.43896134,0
+SYK.US,D,19900529,000000,1.43715,1.45432,1.41163,1.45432,207623.14041665,0
+SYK.US,D,19900530,000000,1.42831,1.45432,1.41163,1.42831,1178423.8145742,0
+SYK.US,D,19900531,000000,1.42831,1.43715,1.41163,1.41163,370357.51243555,0
+SYK.US,D,19900601,000000,1.41163,1.45432,1.41163,1.41163,304891.20094726,0
+SYK.US,D,19900604,000000,1.42831,1.45432,1.41163,1.42831,188921.50076992,0
+SYK.US,D,19900605,000000,1.43715,1.45432,1.41163,1.42831,738851.20454128,0
+SYK.US,D,19900606,000000,1.41163,1.43715,1.41163,1.42831,422732.77686376,0
+SYK.US,D,19900607,000000,1.41163,1.43715,1.3428,1.3858,729500.88818099,0
+SYK.US,D,19900608,000000,1.3858,1.3858,1.3428,1.36852,1509510.1996818,0
+SYK.US,D,19900611,000000,1.3858,1.40269,1.36018,1.3858,837989.12695871,0
+SYK.US,D,19900612,000000,1.40269,1.43715,1.3858,1.43715,1002594.3677906,0
+SYK.US,D,19900613,000000,1.41163,1.43715,1.40269,1.43715,304891.20094726,0
+SYK.US,D,19900614,000000,1.41163,1.43715,1.41163,1.41163,400289.39959105,0
+SYK.US,D,19900615,000000,1.43715,1.43715,1.41163,1.43715,482594.53732241,0
+SYK.US,D,19900618,000000,1.43715,1.43715,1.40269,1.42831,274965.35534877,0
+SYK.US,D,19900619,000000,1.40269,1.42831,1.40269,1.42831,667772.28661401,0
+SYK.US,D,19900620,000000,1.42831,1.42831,1.40269,1.42831,153381.03488012,0
+SYK.US,D,19900621,000000,1.42831,1.43715,1.40269,1.42831,400289.39959105,0
+SYK.US,D,19900622,000000,1.43715,1.43715,1.41163,1.41163,385322.44908714,0
+SYK.US,D,19900625,000000,1.42831,1.42831,1.40269,1.42831,246907.35778475,0
+SYK.US,D,19900626,000000,1.42831,1.43715,1.41163,1.43715,235686.17261148,0
+SYK.US,D,19900627,000000,1.41163,1.43715,1.41163,1.42831,469500.46948381,0
+SYK.US,D,19900628,000000,1.43715,1.47975,1.42831,1.47975,1329937.0014199,0
+SYK.US,D,19900629,000000,1.47975,1.50527,1.46267,1.47975,542451.26315023,0
+SYK.US,D,19900702,000000,1.51431,1.51431,1.47975,1.50527,420864.92882926,0
+SYK.US,D,19900703,000000,1.51431,1.51431,1.47975,1.51431,295545.9192178,0
+SYK.US,D,19900705,000000,1.51431,1.55662,1.47975,1.52255,821152.31456798,0
+SYK.US,D,19900706,000000,1.53119,1.55662,1.51431,1.54827,1805047.0565642,0
+SYK.US,D,19900709,000000,1.55662,1.58224,1.53963,1.58224,1032525.24802,0
+SYK.US,D,19900710,000000,1.53963,1.59108,1.53963,1.59108,806194.42639955,0
+SYK.US,D,19900711,000000,1.55662,1.60816,1.53963,1.60816,920297.28546856,0
+SYK.US,D,19900712,000000,1.58224,1.62524,1.58224,1.60816,1210225.5636166,0
+SYK.US,D,19900713,000000,1.60816,1.60816,1.56526,1.56526,1041877.5782325,0
+SYK.US,D,19900716,000000,1.56526,1.59108,1.53963,1.53963,568636.37804892,0
+SYK.US,D,19900717,000000,1.58224,1.58224,1.46267,1.47975,1820007.9655111,0
+SYK.US,D,19900718,000000,1.47975,1.50527,1.45432,1.47975,1964038.6840309,0
+SYK.US,D,19900719,000000,1.46267,1.47975,1.42831,1.46267,948347.22762326,0
+SYK.US,D,19900720,000000,1.47975,1.53963,1.47975,1.53119,1314973.0716945,0
+SYK.US,D,19900723,000000,1.50527,1.53119,1.47975,1.47975,1084898.4985958,0
+SYK.US,D,19900724,000000,1.47975,1.48819,1.43715,1.44539,1049362.0604107,0
+SYK.US,D,19900725,000000,1.46267,1.47975,1.42831,1.47975,2282026.9735953,0
+SYK.US,D,19900726,000000,1.47975,1.47975,1.43715,1.45432,390936.06245227,0
+SYK.US,D,19900727,000000,1.46267,1.46267,1.45432,1.46267,346042.25942369,0
+SYK.US,D,19900730,000000,1.42831,1.45432,1.36018,1.41163,1464610.3550963,0
+SYK.US,D,19900731,000000,1.41163,1.42831,1.3858,1.3858,678997.49949194,0
+SYK.US,D,19900801,000000,1.41163,1.41163,1.36018,1.3858,1006336.1054166,0
+SYK.US,D,19900802,000000,1.3428,1.36852,1.30019,1.3428,1277561.7369917,0
+SYK.US,D,19900803,000000,1.3428,1.3428,1.26583,1.30019,1320585.6781335,0
+SYK.US,D,19900806,000000,1.26583,1.29135,1.18886,1.1973,2154832.06054,0
+SYK.US,D,19900807,000000,1.1973,1.31728,1.1973,1.31728,2121163.4703894,0
+SYK.US,D,19900808,000000,1.31728,1.40269,1.30019,1.36852,1919151.9294855,0
+SYK.US,D,19900809,000000,1.36852,1.40269,1.3428,1.36852,480720.64773092,0
+SYK.US,D,19900810,000000,1.3858,1.3858,1.3428,1.36018,286190.56822669,0
+SYK.US,D,19900813,000000,1.36018,1.42831,1.3428,1.41163,576116.83252238,0
+SYK.US,D,19900814,000000,1.43715,1.45432,1.41163,1.41163,813671.86009452,0
+SYK.US,D,19900815,000000,1.42831,1.45432,1.42831,1.45432,355398.61734097,0
+SYK.US,D,19900816,000000,1.43715,1.47975,1.41163,1.42831,830510.68633758,0
+SYK.US,D,19900817,000000,1.36852,1.40269,1.3428,1.3858,763168.47140547,0
+SYK.US,D,19900820,000000,1.36852,1.3858,1.3428,1.36018,579858.57014835,0
+SYK.US,D,19900821,000000,1.3428,1.3428,1.25729,1.28321,785613.86253051,0
+SYK.US,D,19900822,000000,1.28321,1.29135,1.25729,1.28321,688350.83663072,0
+SYK.US,D,19900823,000000,1.25729,1.25729,1.18042,1.21468,1975264.903835,0
+SYK.US,D,19900824,000000,1.21468,1.25729,1.18886,1.23167,1318713.8023943,0
+SYK.US,D,19900827,000000,1.26583,1.28321,1.24031,1.28321,1283178.3711353,0
+SYK.US,D,19900828,000000,1.28321,1.29135,1.25729,1.28321,1083023.6020781,0
+SYK.US,D,19900829,000000,1.26583,1.29135,1.24031,1.28321,916553.53399025,0
+SYK.US,D,19900830,000000,1.26583,1.31728,1.26583,1.28321,510649.51410792,0
+SYK.US,D,19900831,000000,1.28321,1.36018,1.28321,1.32602,1344895.8965145,0
+SYK.US,D,19900904,000000,1.36018,1.3858,1.32602,1.36852,1079287.9060091,0
+SYK.US,D,19900905,000000,1.36852,1.3858,1.36018,1.36852,1518858.5021898,0
+SYK.US,D,19900906,000000,1.36852,1.3858,1.36018,1.36018,506908.78340811,0
+SYK.US,D,19900907,000000,1.36018,1.3858,1.36018,1.3858,871663.75866634,0
+SYK.US,D,19900910,000000,1.3858,1.40269,1.36852,1.3858,289931.29892651,0
+SYK.US,D,19900911,000000,1.3858,1.41163,1.36852,1.41163,1305619.7345557,0
+SYK.US,D,19900912,000000,1.42831,1.42831,1.40269,1.42831,387199.35945711,0
+SYK.US,D,19900913,000000,1.41163,1.42831,1.40269,1.40269,394677.80007824,0
+SYK.US,D,19900914,000000,1.41163,1.41163,1.40269,1.41163,783748.02834835,0
+SYK.US,D,19900917,000000,1.40269,1.42831,1.40269,1.42831,319856.13759885,0
+SYK.US,D,19900918,000000,1.42831,1.42831,1.40269,1.41163,974538.38407893,0
+SYK.US,D,19900919,000000,1.41163,1.42831,1.40269,1.41163,935252.1528585,0
+SYK.US,D,19900920,000000,1.40269,1.41163,1.36852,1.3858,622878.48358544,0
+SYK.US,D,19900921,000000,1.36852,1.40269,1.36852,1.36852,546187.96614538,0
+SYK.US,D,19900924,000000,1.40269,1.40269,1.33446,1.3428,980150.99051789,0
+SYK.US,D,19900925,000000,1.3428,1.3858,1.3428,1.36852,1374826.7767438,0
+SYK.US,D,19900926,000000,1.36852,1.40269,1.36852,1.40269,493813.70864335,0
+SYK.US,D,19900927,000000,1.40269,1.41163,1.3428,1.3428,1997711.3018862,0
+SYK.US,D,19900928,000000,1.3428,1.36018,1.28321,1.29135,1863033.9205051,0
+SYK.US,D,19901001,000000,1.30884,1.30884,1.24031,1.28321,1662890.2276358,0
+SYK.US,D,19901002,000000,1.28321,1.29135,1.26583,1.28321,1114827.3649728,0
+SYK.US,D,19901003,000000,1.29135,1.30019,1.28321,1.28321,1857419.3002138,0
+SYK.US,D,19901004,000000,1.28321,1.3858,1.28321,1.3428,1286916.0810566,0
+SYK.US,D,19901005,000000,1.32602,1.36852,1.31728,1.32602,1307491.6102948,0
+SYK.US,D,19901008,000000,1.36852,1.37696,1.31728,1.32602,499428.32893464,0
+SYK.US,D,19901009,000000,1.32602,1.32602,1.28321,1.29135,935252.1528585,0
+SYK.US,D,19901010,000000,1.29135,1.29135,1.24031,1.24875,1990227.8266343,0
+SYK.US,D,19901011,000000,1.28321,1.29135,1.18886,1.21468,1182167.5660525,0
+SYK.US,D,19901012,000000,1.24031,1.24031,1.18886,1.18886,600435.10631274,0
+SYK.US,D,19901015,000000,1.20634,1.21468,1.14607,1.18042,1279433.6127308,0
+SYK.US,D,19901016,000000,1.18886,1.21468,1.17188,1.21468,729500.88818099,0
+SYK.US,D,19901017,000000,1.21468,1.23167,1.18886,1.22313,2409220.8797244,0
+SYK.US,D,19901018,000000,1.20634,1.24031,1.20634,1.23167,2137996.2550754,0
+SYK.US,D,19901019,000000,1.23167,1.26583,1.23167,1.26583,714536.95845558,0
+SYK.US,D,19901022,000000,1.26583,1.31728,1.25729,1.31728,742591.93524109,0
+SYK.US,D,19901023,000000,1.31728,1.31728,1.28321,1.31728,190788.34187825,0
+SYK.US,D,19901024,000000,1.29135,1.31728,1.29135,1.31728,121584.32046863,0
+SYK.US,D,19901025,000000,1.32602,1.32602,1.30019,1.30019,175825.419079,0
+SYK.US,D,19901026,000000,1.32602,1.32602,1.30019,1.30019,104744.48729942,0
+SYK.US,D,19901029,000000,1.32602,1.36018,1.30019,1.3428,563022.76468378,0
+SYK.US,D,19901030,000000,1.3428,1.3428,1.31728,1.32602,1270081.2825182,0
+SYK.US,D,19901031,000000,1.3428,1.3428,1.30019,1.30019,899717.72852568,0
+SYK.US,D,19901101,000000,1.30019,1.30019,1.25729,1.26583,1103604.1659472,0
+SYK.US,D,19901102,000000,1.28321,1.28321,1.25729,1.26583,505038.92152128,0
+SYK.US,D,19901105,000000,1.26583,1.28321,1.24031,1.26583,516261.11362071,0
+SYK.US,D,19901106,000000,1.28321,1.28321,1.25729,1.28321,74819.648627074,0
+SYK.US,D,19901107,000000,1.25729,1.28321,1.25729,1.26583,1498282.9729516,0
+SYK.US,D,19901108,000000,1.28321,1.28321,1.24031,1.25729,394677.80007824,0
+SYK.US,D,19901109,000000,1.26583,1.28321,1.25729,1.25729,205754.285456,0
+SYK.US,D,19901112,000000,1.28321,1.30019,1.26583,1.30019,1883604.4151125,0
+SYK.US,D,19901113,000000,1.32602,1.36852,1.29135,1.36852,864176.25570973,0
+SYK.US,D,19901114,000000,1.36852,1.43715,1.36852,1.42831,2401740.425251,0
+SYK.US,D,19901115,000000,1.42831,1.43715,1.41163,1.42831,823025.19723329,0
+SYK.US,D,19901116,000000,1.41163,1.43715,1.3858,1.41163,263740.14247083,0
+SYK.US,D,19901119,000000,1.41163,1.41163,1.3858,1.40269,508776.63144259,0
+SYK.US,D,19901120,000000,1.3858,1.41163,1.36852,1.40269,1105477.0486125,0
+SYK.US,D,19901121,000000,1.3858,1.40269,1.36018,1.36018,271226.63850127,0
+SYK.US,D,19901123,000000,1.3858,1.3858,1.36018,1.36852,183311.91510945,0
+SYK.US,D,19901126,000000,1.3428,1.36852,1.3428,1.35144,736983.35650678,0
+SYK.US,D,19901127,000000,1.36852,1.43715,1.36018,1.43715,1617993.4038287,0
+SYK.US,D,19901128,000000,1.41163,1.48819,1.41163,1.46267,1271951.1444051,0
+SYK.US,D,19901129,000000,1.47975,1.48819,1.45432,1.47975,781874.13875686,0
+SYK.US,D,19901130,000000,1.46267,1.60816,1.46267,1.56526,3653118.0542701,0
+SYK.US,D,19901203,000000,1.56526,1.59108,1.55662,1.56526,3191098.0392597,0
+SYK.US,D,19901204,000000,1.58224,1.58224,1.51431,1.55662,3757863.5484957,0
+SYK.US,D,19901205,000000,1.53119,1.55662,1.53119,1.53963,1369217.1910834,0
+SYK.US,D,19901206,000000,1.56526,1.59108,1.53963,1.54827,2158573.798166,0
+SYK.US,D,19901207,000000,1.53963,1.59108,1.53963,1.55662,1490799.4976997,0
+SYK.US,D,19901210,000000,1.58224,1.58224,1.53963,1.58224,929645.58797652,0
+SYK.US,D,19901211,000000,1.55662,1.59108,1.55662,1.58224,1632963.3751111,0
+SYK.US,D,19901212,000000,1.58224,1.60816,1.56526,1.58224,664034.5766927,0
+SYK.US,D,19901213,000000,1.58224,1.62524,1.58224,1.59108,1595548.0127037,0
+SYK.US,D,19901214,000000,1.60816,1.63368,1.60816,1.60816,2139868.1308146,0
+SYK.US,D,19901217,000000,1.62524,1.62524,1.56526,1.59108,1270081.2825182,0
+SYK.US,D,19901218,000000,1.56526,1.60816,1.56526,1.60816,327340.61977696,0
+SYK.US,D,19901219,000000,1.58224,1.63368,1.58224,1.60816,1487055.7462214,0
+SYK.US,D,19901220,000000,1.59108,1.70221,1.59108,1.67669,2674839.9464175,0
+SYK.US,D,19901221,000000,1.70221,1.77888,1.69357,1.71085,4876434.6649467,0
+SYK.US,D,19901224,000000,1.70221,1.71085,1.67669,1.67669,849218.36754129,0
+SYK.US,D,19901226,000000,1.66815,1.70221,1.65077,1.65077,512522.39677323,0
+SYK.US,D,19901227,000000,1.65077,1.67669,1.60816,1.60816,778133.40805705,0
+SYK.US,D,19901228,000000,1.62524,1.62524,1.55662,1.62524,2727211.1831411,0
+SYK.US,D,19901231,000000,1.63368,1.65077,1.59108,1.65077,491943.84675652,0
+SYK.US,D,19910102,000000,1.63368,1.65077,1.58224,1.58224,800582.82688674,0
+SYK.US,D,19910103,000000,1.58224,1.58224,1.51431,1.51431,2502747.2026291,0
+SYK.US,D,19910104,000000,1.51431,1.51431,1.47975,1.50527,3911242.5695235,0
+SYK.US,D,19910107,000000,1.47975,1.50527,1.45432,1.48819,3608226.2650938,0
+SYK.US,D,19910108,000000,1.47975,1.50527,1.47975,1.50527,1316842.9335813,0
+SYK.US,D,19910109,000000,1.53119,1.53963,1.50527,1.51431,1372960.9425617,0
+SYK.US,D,19910110,000000,1.51431,1.58224,1.51431,1.58224,1193387.7442997,0
+SYK.US,D,19910111,000000,1.56526,1.6166,1.56526,1.58224,1949076.7681579,0
+SYK.US,D,19910114,000000,1.55662,1.59108,1.55662,1.56526,705183.6213168,0
+SYK.US,D,19910115,000000,1.59108,1.59108,1.56526,1.56526,503169.05963446,0
+SYK.US,D,19910116,000000,1.56526,1.59108,1.56526,1.56526,2807640.4174286,0
+SYK.US,D,19910117,000000,1.69357,1.72764,1.66815,1.67669,2080010.3980606,0
+SYK.US,D,19910118,000000,1.65077,1.71085,1.65077,1.69357,1230796.058224,0
+SYK.US,D,19910121,000000,1.69357,1.71085,1.67669,1.67669,725758.14362885,0
+SYK.US,D,19910122,000000,1.71085,1.71085,1.67669,1.67669,245033.46819327,0
+SYK.US,D,19910123,000000,1.67669,1.75336,1.67669,1.72764,1296265.3904908,0
+SYK.US,D,19910124,000000,1.72764,1.87302,1.72764,1.8477,3192967.9011466,0
+SYK.US,D,19910125,000000,1.8477,1.87302,1.83896,1.83896,1543178.7898325,0
+SYK.US,D,19910128,000000,1.81344,1.83896,1.81344,1.82198,1730224.3871586,0
+SYK.US,D,19910129,000000,1.83896,1.87302,1.79655,1.87302,4474272.3826904,0
+SYK.US,D,19910130,000000,1.85634,1.92457,1.8477,1.90749,2244612.618114,0
+SYK.US,D,19910131,000000,1.89885,2.00998,1.89885,1.97582,2257706.6859526,0
+SYK.US,D,19910201,000000,1.97582,2.00998,1.92457,1.92457,1900446.2621341,0
+SYK.US,D,19910204,000000,1.94215,1.95019,1.90749,1.95019,1694688.9558997,0
+SYK.US,D,19910205,000000,1.92457,1.96747,1.92457,1.96747,2439149.7461014,0
+SYK.US,D,19910206,000000,1.94215,1.96747,1.92457,1.95019,1402885.781234,0
+SYK.US,D,19910207,000000,1.94215,1.97582,1.92457,1.95019,1230796.058224,0
+SYK.US,D,19910208,000000,1.95019,1.96747,1.92457,1.96747,2528935.3383062,0
+SYK.US,D,19910211,000000,1.95019,2.01882,1.95019,2.01882,1694688.9558997,0
+SYK.US,D,19910212,000000,1.9932,2.05318,1.9932,2.0356,1357997.0128362,0
+SYK.US,D,19910213,000000,2.0356,2.08695,2.0356,2.05318,1735838.0005238,0
+SYK.US,D,19910214,000000,2.09569,2.13858,2.08695,2.08695,2035121.6296628,0
+SYK.US,D,19910215,000000,2.09569,2.10432,2.08695,2.09569,1286916.0810566,0
+SYK.US,D,19910219,000000,2.09569,2.13858,2.08695,2.09569,3421172.6123584,0
+SYK.US,D,19910220,000000,2.09569,2.10432,1.9932,2.01882,2151093.3436925,0
+SYK.US,D,19910221,000000,2.00998,2.0356,1.85634,1.92457,3056422.671731,0
+SYK.US,D,19910222,000000,1.8904,1.95019,1.8904,1.8904,2672964.0429737,0
+SYK.US,D,19910225,000000,1.94215,1.97582,1.89885,1.95019,1500151.8279122,0
+SYK.US,D,19910226,000000,1.94215,1.9932,1.94215,1.97582,555545.33098882,0
+SYK.US,D,19910227,000000,1.97582,2.01882,1.97582,2.01882,1451519.3080362,0
+SYK.US,D,19910228,000000,2.01882,2.0356,1.9932,2.0356,938991.87663214,0
+SYK.US,D,19910301,000000,1.9932,2.08695,1.9932,2.06997,886625.67453942,0
+SYK.US,D,19910304,000000,2.09569,2.09569,2.05318,2.08695,527488.34035097,0
+SYK.US,D,19910305,000000,2.08695,2.1213,2.05318,2.10432,491943.84675652,0
+SYK.US,D,19910306,000000,2.08695,2.1213,2.08695,2.08695,523742.57502035,0
+SYK.US,D,19910307,000000,2.05318,2.10432,2.05318,2.10432,291800.15388716,0
+SYK.US,D,19910308,000000,2.08695,2.1213,2.08695,2.08695,963316.19197949,0
+SYK.US,D,19910311,000000,2.08695,2.10432,2.06997,2.09569,682739.23711792,0
+SYK.US,D,19910312,000000,2.05318,2.09569,2.05318,2.06997,996984.78213013,0
+SYK.US,D,19910313,000000,2.05318,2.06997,2.00998,2.02746,2760879.7732917,0
+SYK.US,D,19910314,000000,2.04424,2.05318,2.01882,2.04424,843599.71954534,0
+SYK.US,D,19910315,000000,2.04424,2.04424,1.9932,1.9932,662164.71480587,0
+SYK.US,D,19910318,000000,1.9932,2.01882,1.94215,1.95019,1303747.8588165,0
+SYK.US,D,19910319,000000,1.96747,1.96747,1.92457,1.96747,404034.15799552,0
+SYK.US,D,19910320,000000,1.92457,2.00998,1.92457,1.9932,826764.92100694,0
+SYK.US,D,19910321,000000,2.01882,2.01882,1.9932,1.9932,248778.22659774,0
+SYK.US,D,19910322,000000,2.01882,2.01882,1.97582,2.00998,478849.77891794,0
+SYK.US,D,19910325,000000,2.01882,2.01882,1.97582,2.01882,394677.80007824,0
+SYK.US,D,19910326,000000,2.01882,2.06997,2.00998,2.04424,794968.20659545,0
+SYK.US,D,19910327,000000,2.06997,2.1213,2.04424,2.09569,886625.67453942,0
+SYK.US,D,19910328,000000,2.10432,2.17295,2.09569,2.15567,2020156.6930113,0
+SYK.US,D,19910401,000000,2.10432,2.15567,2.09569,2.15567,1170941.3462484,0
+SYK.US,D,19910402,000000,2.16411,2.18963,2.13858,2.16411,1788216.2857304,0
+SYK.US,D,19910403,000000,2.18963,2.28388,2.17295,2.2667,2334402.2380235,0
+SYK.US,D,19910404,000000,2.28388,2.38647,2.24972,2.36095,2111813.1540291,0
+SYK.US,D,19910405,000000,2.35241,2.36959,2.31815,2.36959,2882463.0868342,0
+SYK.US,D,19910408,000000,2.35241,2.40395,2.31815,2.40395,2287639.5800342,0
+SYK.US,D,19910409,000000,2.40395,2.54904,2.36959,2.4547,3922468.7893275,0
+SYK.US,D,19910410,000000,2.4547,2.48071,2.35241,2.35241,3838295.8035617,0
+SYK.US,D,19910411,000000,2.36959,2.39492,2.30931,2.33533,2656126.2236568,0
+SYK.US,D,19910412,000000,2.35241,2.38647,2.35241,2.38647,1300009.141969,0
+SYK.US,D,19910415,000000,2.38647,2.38647,2.36095,2.38647,254388.81918438,0
+SYK.US,D,19910416,000000,2.38647,2.44655,2.36095,2.43782,1440295.1020844,0
+SYK.US,D,19910417,000000,2.4547,2.61737,2.412,2.56593,3307070.7602156,0
+SYK.US,D,19910418,000000,2.55758,2.56593,2.53216,2.53216,1131660.1496588,0
+SYK.US,D,19910419,000000,2.53216,2.54904,2.4977,2.50654,1565618.1394006,0
+SYK.US,D,19910422,000000,2.53216,2.53216,2.36095,2.39492,3432394.8044578,0
+SYK.US,D,19910423,000000,2.36959,2.4977,2.36959,2.412,3944917.2012311,0
+SYK.US,D,19910424,000000,2.412,2.412,2.36959,2.38647,2027635.1336324,0
+SYK.US,D,19910425,000000,2.40395,2.40395,2.35241,2.36095,1685331.5910562,0
+SYK.US,D,19910426,000000,2.36095,2.36959,2.30931,2.35241,2124904.2010891,0
+SYK.US,D,19910429,000000,2.38647,2.40395,2.33533,2.35241,2126779.0976068,0
+SYK.US,D,19910430,000000,2.35241,2.36095,2.28388,2.30931,1500151.8279122,0
+SYK.US,D,19910501,000000,2.28388,2.31815,2.24088,2.31815,3604480.4997632,0
+SYK.US,D,19910502,000000,2.30086,2.33533,2.28388,2.31815,2646774.9003703,0
+SYK.US,D,19910503,000000,2.33533,2.36095,2.30086,2.36095,1066193.8381706,0
+SYK.US,D,19910506,000000,2.36095,2.42084,2.33533,2.42084,570508.25378807,0
+SYK.US,D,19910507,000000,2.4547,2.51418,2.42084,2.4977,1086770.3743349,0
+SYK.US,D,19910508,000000,2.4547,2.50654,2.4547,2.4977,884752.79187411,0
+SYK.US,D,19910509,000000,2.4977,2.54904,2.46353,2.54904,961449.35087116,0
+SYK.US,D,19910510,000000,2.54904,2.60019,2.50654,2.51418,1801307.3327905,0
+SYK.US,D,19910513,000000,2.54904,2.54904,2.48071,2.4977,1030652.3653546,0
+SYK.US,D,19910514,000000,2.46353,2.4977,2.38647,2.43782,1859290.1690268,0
+SYK.US,D,19910515,000000,2.40395,2.43782,2.35241,2.35241,2485913.4110168,0
+SYK.US,D,19910516,000000,2.40395,2.40395,2.36095,2.38647,332952.21928976,0
+SYK.US,D,19910517,000000,2.36959,2.39492,2.36095,2.36959,907195.16222066,0
+SYK.US,D,19910520,000000,2.38647,2.38647,2.36095,2.38647,136549.25712021,0
+SYK.US,D,19910521,000000,2.36095,2.43782,2.36095,2.43782,965190.08157097,0
+SYK.US,D,19910522,000000,2.4547,2.50654,2.42084,2.50654,1028780.4896154,0
+SYK.US,D,19910523,000000,2.51418,2.61737,2.4977,2.55758,2192240.3744643,0
+SYK.US,D,19910524,000000,2.55758,2.56593,2.53216,2.56593,2302602.5028335,0
+SYK.US,D,19910528,000000,2.56593,2.65184,2.55758,2.62601,1240149.3953628,0
+SYK.US,D,19910529,000000,2.63495,2.77131,2.63495,2.7288,3090086.2272508,0
+SYK.US,D,19910530,000000,2.70298,2.74579,2.69444,2.73735,2893686.2858598,0
+SYK.US,D,19910531,000000,2.74579,2.78014,2.66852,2.69444,2010800.335094,0
+SYK.US,D,19910603,000000,2.67706,2.69444,2.60019,2.63495,3155554.5525915,0
+SYK.US,D,19910604,000000,2.63495,2.63495,2.56593,2.60019,959573.44742735,0
+SYK.US,D,19910605,000000,2.56593,2.62601,2.55758,2.61737,1006336.1054166,0
+SYK.US,D,19910606,000000,2.58341,2.63495,2.58341,2.60019,1421590.4416592,0
+SYK.US,D,19910607,000000,2.61737,2.61737,2.53216,2.55758,1614256.7008336,0
+SYK.US,D,19910610,000000,2.56593,2.56593,2.53216,2.56593,430220.27982036,0
+SYK.US,D,19910611,000000,2.56593,2.66852,2.55758,2.63495,1922887.6255545,0
+SYK.US,D,19910612,000000,2.65184,2.67706,2.62601,2.67706,1599288.7434035,0
+SYK.US,D,19910613,000000,2.67706,2.78014,2.65184,2.78014,1445909.7223757,0
+SYK.US,D,19910614,000000,2.82285,2.92494,2.79692,2.86545,2472821.3570305,0
+SYK.US,D,19910617,000000,2.87399,2.87399,2.74579,2.78014,1694688.9558997,0
+SYK.US,D,19910618,000000,2.77131,2.84857,2.71152,2.84857,2470947.4674391,0
+SYK.US,D,19910619,000000,2.82285,2.84857,2.71152,2.74579,2110874.6988441,0
+SYK.US,D,19910620,000000,2.71152,2.74579,2.69444,2.71152,2350302.6090816,0
+SYK.US,D,19910621,000000,2.71152,2.77131,2.63495,2.63495,565832.08868176,0
+SYK.US,D,19910624,000000,2.63495,2.63495,2.48071,2.55758,1109214.7585338,0
+SYK.US,D,19910625,000000,2.58341,2.66852,2.50654,2.63495,685545.5403374,0
+SYK.US,D,19910626,000000,2.63495,2.69444,2.58341,2.69444,1252309.035721,0
+SYK.US,D,19910627,000000,2.66852,2.66852,2.61737,2.62601,1850877.3009255,0
+SYK.US,D,19910628,000000,2.61737,2.63495,2.53216,2.63495,811801.99820769,0
+SYK.US,D,19910701,000000,2.63495,2.66852,2.58341,2.58341,863242.83515556,0
+SYK.US,D,19910702,000000,2.66852,2.77131,2.58341,2.74579,1391662.5822083,0
+SYK.US,D,19910703,000000,2.74579,2.74579,2.66852,2.66852,350723.45916082,0
+SYK.US,D,19910705,000000,2.71152,2.82285,2.66852,2.82285,489139.55738937,0
+SYK.US,D,19910708,000000,2.79692,2.9592,2.74579,2.9592,1216767.5629051,0
+SYK.US,D,19910709,000000,2.9592,2.9592,2.89952,2.92494,1415041.3938875,0
+SYK.US,D,19910710,000000,2.89952,2.92494,2.89952,2.92494,1381375.8245154,0
+SYK.US,D,19910711,000000,2.92494,2.92494,2.87399,2.89952,2022027.5618243,0
+SYK.US,D,19910712,000000,2.89952,2.9592,2.84857,2.89147,3475417.7386735,0
+SYK.US,D,19910715,000000,2.92494,2.92494,2.77131,2.87399,1149429.3756776,0
+SYK.US,D,19910716,000000,2.87399,2.87399,2.77131,2.79692,1298138.273156,0
+SYK.US,D,19910717,000000,2.77131,2.87399,2.77131,2.87399,1944400.6030515,0
+SYK.US,D,19910718,000000,2.84857,2.87399,2.79692,2.84857,747269.10727356,0
+SYK.US,D,19910719,000000,2.87399,2.87399,2.79692,2.82285,331081.35047677,0
+SYK.US,D,19910722,000000,2.84857,2.84857,2.71152,2.74579,943671.06251694,0
+SYK.US,D,19910723,000000,2.69444,2.74579,2.66852,2.69444,754749.56174703,0
+SYK.US,D,19910724,000000,2.66852,2.71152,2.61737,2.63495,2658936.554581,0
+SYK.US,D,19910725,000000,2.69444,2.79692,2.63495,2.78014,2884333.9556472,0
+SYK.US,D,19910726,000000,2.82285,2.84857,2.74579,2.74579,920297.28546856,0
+SYK.US,D,19910729,000000,2.77131,2.77131,2.69444,2.7288,347915.14208901,0
+SYK.US,D,19910730,000000,2.69444,2.79692,2.69444,2.77131,1734906.5938219,0
+SYK.US,D,19910731,000000,2.79692,2.82285,2.77131,2.8142,739791.6735786,0
+SYK.US,D,19910801,000000,2.82285,2.82285,2.7288,2.8142,1734906.5938219,0
+SYK.US,D,19910802,000000,2.77131,2.92494,2.77131,2.89952,2634620.2946429,0
+SYK.US,D,19910805,000000,2.87399,2.9592,2.87399,2.9592,1459003.7902143,0
+SYK.US,D,19910806,000000,2.97668,3.06229,2.92494,3.02783,2035121.6296628,0
+SYK.US,D,19910807,000000,3.01105,3.11373,3.01105,3.11373,2137996.2550754,0
+SYK.US,D,19910808,000000,3.11373,3.1904,2.97668,2.97668,1419719.5728462,0
+SYK.US,D,19910809,000000,3.01105,3.01105,2.92494,2.92494,325469.75096397,0
+SYK.US,D,19910812,000000,2.97668,2.97668,2.92494,2.9592,658420.96332756,0
+SYK.US,D,19910813,000000,3.01105,3.02783,2.92494,3.02783,1604905.3775471,0
+SYK.US,D,19910814,000000,3.02783,3.02783,2.9592,3.01105,390936.06245227,0
+SYK.US,D,19910815,000000,2.9592,3.01105,2.9592,2.9592,982956.28681121,0
+SYK.US,D,19910816,000000,2.9592,2.97668,2.79692,2.89147,1548786.3616406,0
+SYK.US,D,19910819,000000,2.82285,2.87399,2.71152,2.87399,1033456.6547218,0
+SYK.US,D,19910820,000000,2.84857,2.9592,2.84857,2.89952,1283178.3711353,0
+SYK.US,D,19910821,000000,2.9592,3.13945,2.92494,3.13945,2468143.1780718,0
+SYK.US,D,19910822,000000,3.08792,3.27601,3.06229,3.21642,1160650.5608509,0
+SYK.US,D,19910823,000000,3.1904,3.27601,3.1904,3.24175,842665.29206502,0
+SYK.US,D,19910826,000000,3.24175,3.24175,3.13945,3.1904,371301.00225136,0
+SYK.US,D,19910827,000000,3.21642,3.21642,3.13945,3.1904,692091.56733054,0
+SYK.US,D,19910828,000000,3.16488,3.21642,3.13945,3.1904,550860.10354703,0
+SYK.US,D,19910829,000000,3.21642,3.27601,3.13945,3.1904,1236412.6923676,0
+SYK.US,D,19910830,000000,3.1904,3.1904,3.13945,3.1904,900652.15600602,0
+SYK.US,D,19910903,000000,3.13945,3.1904,3.13945,3.1904,261869.27365784,0
+SYK.US,D,19910904,000000,3.1904,3.1904,3.01105,3.06229,1945332.0097534,0
+SYK.US,D,19910905,000000,3.01105,3.06229,3.01105,3.06229,763168.47140547,0
+SYK.US,D,19910906,000000,3.06229,3.06229,3.01105,3.01105,553672.4483235,0
+SYK.US,D,19910909,000000,3.01105,3.06229,3.01105,3.06229,222589.0839944,0
+SYK.US,D,19910910,000000,3.01105,3.06229,2.87399,2.89952,1353319.8408037,0
+SYK.US,D,19910911,000000,2.89952,2.92494,2.87399,2.87399,1699362.1002274,0
+SYK.US,D,19910912,000000,2.9592,3.11373,2.92494,3.08792,1313106.2305861,0
+SYK.US,D,19910913,000000,3.13945,3.16488,3.02783,3.08792,849218.36754129,0
+SYK.US,D,19910916,000000,3.08792,3.08792,3.06229,3.08792,895975.99089971,0
+SYK.US,D,19910917,000000,3.08792,3.11373,3.06229,3.11373,1259790.4971206,0
+SYK.US,D,19910918,000000,3.06229,3.11373,3.06229,3.06229,367556.24384689,0
+SYK.US,D,19910919,000000,3.11373,3.11373,3.02783,3.02783,2115548.8500981,0
+SYK.US,D,19910920,000000,3.11373,3.11373,3.01105,3.08792,766905.17440063,0
+SYK.US,D,19910923,000000,3.02783,3.08792,2.97668,2.97668,909071.06566446,0
+SYK.US,D,19910924,000000,3.02783,3.02783,2.97668,2.97668,375974.14657918,0
+SYK.US,D,19910925,000000,2.97668,3.06229,2.97668,3.06229,721083.99237488,0
+SYK.US,D,19910926,000000,3.02783,3.02783,2.97668,2.97668,255328.28129554,0
+SYK.US,D,19910927,000000,3.02783,3.02783,2.97668,2.97668,425545.12164023,0
+SYK.US,D,19910930,000000,3.01105,3.01105,2.9592,2.9592,743530.39042608,0
+SYK.US,D,19911001,000000,2.9592,3.08792,2.9592,3.02783,1272883.558033,0
+SYK.US,D,19911002,000000,3.06229,3.06229,3.01105,3.06229,787484.7313435,0
+SYK.US,D,19911003,000000,3.01105,3.08792,3.01105,3.06229,857631.23564276,0
+SYK.US,D,19911004,000000,3.02783,3.11373,3.02783,3.11373,534968.79482444,0
+SYK.US,D,19911007,000000,3.11373,3.13945,3.02783,3.06229,841733.88536318,0
+SYK.US,D,19911008,000000,3.02783,3.13945,3.01105,3.06229,592951.63106078,0
+SYK.US,D,19911009,000000,3.06229,3.06229,2.89952,2.917,447989.50583911,0
+SYK.US,D,19911010,000000,2.9592,2.9592,2.79692,2.87399,709862.8072016,0
+SYK.US,D,19911011,000000,2.9592,2.9592,2.69444,2.84857,4376067.8808271,0
+SYK.US,D,19911014,000000,2.84857,3.06229,2.79692,3.01105,2325985.3422173,0
+SYK.US,D,19911015,000000,3.02783,3.16488,2.97668,3.12217,1720874.0707984,0
+SYK.US,D,19911016,000000,3.11373,3.16488,3.08792,3.13945,1743320.4688496,0
+SYK.US,D,19911017,000000,3.16488,3.16488,3.11373,3.16488,544319.11118473,0
+SYK.US,D,19911018,000000,3.13945,3.29329,3.13945,3.24175,1483315.0155215,0
+SYK.US,D,19911021,000000,3.29329,3.29329,3.21642,3.24175,796839.07540845,0
+SYK.US,D,19911022,000000,3.27601,3.40433,3.27601,3.31872,1077415.0233439,0
+SYK.US,D,19911023,000000,3.40433,3.40433,3.31872,3.40433,585471.17658731,0
+SYK.US,D,19911024,000000,3.40433,3.50711,3.31872,3.37026,2034187.2021825,0
+SYK.US,D,19911025,000000,3.45586,3.63562,3.40433,3.48993,1976198.3243892,0
+SYK.US,D,19911028,000000,3.59272,3.6095,3.53303,3.59272,1999578.1429946,0
+SYK.US,D,19911029,000000,3.59272,3.63562,3.53303,3.63562,1023171.9108812,0
+SYK.US,D,19911030,000000,3.66979,3.69501,3.48168,3.53303,1723676.3463131,0
+SYK.US,D,19911031,000000,3.48168,3.5668,3.48168,3.53303,1046552.7364126,0
+SYK.US,D,19911101,000000,3.53303,3.53303,3.42985,3.42985,1098928.0008408,0
+SYK.US,D,19911104,000000,3.42985,3.48168,3.42985,3.48168,517197.55495338,0
+SYK.US,D,19911105,000000,3.42985,3.48168,3.42985,3.48168,426476.52834206,0
+SYK.US,D,19911106,000000,3.48168,3.5668,3.42985,3.5668,490074.99179587,0
+SYK.US,D,19911107,000000,3.5668,3.63562,3.50711,3.63562,1285044.2053175,0
+SYK.US,D,19911108,000000,3.63562,3.69501,3.48993,3.59272,2353108.9123011,0
+SYK.US,D,19911111,000000,3.6095,4.01182,3.5668,3.92601,3739159.8949966,0
+SYK.US,D,19911112,000000,4.06315,4.24271,4.01182,4.24271,5692914.8421131,0
+SYK.US,D,19911113,000000,4.17409,4.21729,4.1142,4.1142,3597936.4866224,0
+SYK.US,D,19911114,000000,4.13992,4.19971,3.92601,4.01182,2437283.9119192,0
+SYK.US,D,19911115,000000,3.95173,4.08868,3.82352,3.84914,3761604.2791955,0
+SYK.US,D,19911118,000000,3.82352,3.95173,3.82352,3.92601,3471673.9871952,0
+SYK.US,D,19911119,000000,3.90922,3.90922,3.63562,3.883,3078868.0628561,0
+SYK.US,D,19911120,000000,3.84914,3.95173,3.84914,3.92601,1076481.6027896,0
+SYK.US,D,19911121,000000,3.84914,3.92601,3.84914,3.92601,2030442.4437781,0
+SYK.US,D,19911122,000000,3.92601,3.92601,3.82352,3.883,1446843.1429299,0
+SYK.US,D,19911125,000000,3.883,3.883,3.81507,3.82352,1307491.6102948,0
+SYK.US,D,19911126,000000,3.84914,3.883,3.74646,3.84914,1401950.3468275,0
+SYK.US,D,19911127,000000,3.86692,3.98629,3.79749,3.95173,1253246.4839799,0
+SYK.US,D,19911129,000000,3.92601,3.98629,3.92601,3.92601,338563.81880256,0
+SYK.US,D,19911202,000000,3.92601,4.3025,3.92601,4.21729,2794546.3495901,0
+SYK.US,D,19911203,000000,4.21729,4.43091,4.17409,4.40508,2782392.7507887,0
+SYK.US,D,19911204,000000,4.45653,4.45653,4.3025,4.40508,1427200.0273197,0
+SYK.US,D,19911205,000000,4.40508,4.43091,4.35395,4.37937,2015477.5071265,0
+SYK.US,D,19911206,000000,4.35395,4.43091,4.3025,4.43091,1221444.7349375,0
+SYK.US,D,19911209,000000,4.43091,4.4906,4.40508,4.43091,863242.83515556,0
+SYK.US,D,19911210,000000,4.40508,4.5334,4.40508,4.51632,663096.12150771,0
+SYK.US,D,19911211,000000,4.51632,4.82468,4.45653,4.82468,1572166.180246,0
+SYK.US,D,19911212,000000,4.88417,4.92688,4.807,4.84137,1481445.1536347,0
+SYK.US,D,19911213,000000,4.96114,5.14089,4.88417,5.01219,2469078.6124783,0
+SYK.US,D,19911216,000000,5.0384,5.0384,4.90999,4.96114,1744253.8894037,0
+SYK.US,D,19911217,000000,4.98686,4.98686,4.64503,4.69558,1806919.9392294,0
+SYK.US,D,19911218,000000,4.67046,4.77294,4.51632,4.74741,2857208.3717112,0
+SYK.US,D,19911219,000000,4.72169,4.77294,4.61047,4.61047,1557202.2505205,0
+SYK.US,D,19911220,000000,4.69558,4.77294,4.37937,4.40508,2853471.6687161,0
+SYK.US,D,19911223,000000,4.37937,4.51632,4.27688,4.51632,2605628.8765247,0
+SYK.US,D,19911224,000000,4.51632,4.88417,4.45653,4.77294,2247427.983669,0
+SYK.US,D,19911226,000000,4.84991,5.0384,4.77294,5.01219,1405689.063675,0
+SYK.US,D,19911227,000000,4.98686,5.32899,4.98686,5.20068,3175193.640497,0
+SYK.US,D,19911230,000000,5.20068,5.4575,4.93582,5.41469,4041247.8135028,0
+SYK.US,D,19911231,000000,5.41469,5.51699,5.14089,5.27745,2771167.5379108,0
+SYK.US,D,19920102,000000,5.20068,5.20068,4.84991,5.01219,3890670.0610638,0
+SYK.US,D,19920103,000000,5.0384,5.0384,4.93582,4.96114,4232042.1969381,0
+SYK.US,D,19920106,000000,4.93582,5.09819,4.93582,5.06392,2371811.558874,0
+SYK.US,D,19920107,000000,5.06392,5.09819,4.98686,4.98686,1275691.8751048,0
+SYK.US,D,19920108,000000,5.0384,5.2263,4.96114,4.96114,2137996.2550754,0
+SYK.US,D,19920109,000000,5.06392,5.30317,5.0384,5.30317,2549511.8744706,0
+SYK.US,D,19920110,000000,5.25242,5.51699,5.25242,5.39721,3280880.610686,0
+SYK.US,D,19920113,000000,5.44032,5.44032,5.2263,5.30317,1919151.9294855,0
+SYK.US,D,19920114,000000,5.30317,5.30317,5.12381,5.12381,2261451.4443571,0
+SYK.US,D,19920115,000000,5.16642,5.16642,4.98686,5.09819,3885060.4754033,0
+SYK.US,D,19920116,000000,5.09819,5.14089,4.59359,4.61901,4236712.3204875,0
+SYK.US,D,19920117,000000,4.72169,4.807,4.61901,4.64503,5974422.1967503,0
+SYK.US,D,19920120,000000,4.69558,4.96114,4.61901,4.69558,3405271.2343742,0
+SYK.US,D,19920121,000000,4.59359,4.64503,4.21729,4.27688,6510322.3982766,0
+SYK.US,D,19920122,000000,4.21729,4.72169,4.21729,4.67046,5811689.8385837,0
+SYK.US,D,19920123,000000,4.807,5.01219,4.69558,4.69558,2960091.0525331,0
+SYK.US,D,19920124,000000,4.74741,4.98686,4.74741,4.88417,2474692.2258435,0
+SYK.US,D,19920127,000000,4.93582,4.96114,4.82468,4.82468,1784471.527326,0
+SYK.US,D,19920128,000000,4.82468,4.90999,4.82468,4.84991,1197128.4749995,0
+SYK.US,D,19920129,000000,4.90999,4.96114,4.77294,4.77294,1638571.9538455,0
+SYK.US,D,19920130,000000,4.77294,4.84991,4.74741,4.807,1901375.6549836,0
+SYK.US,D,19920131,000000,4.77294,4.82468,4.67046,4.72169,1299073.7075625,0
+SYK.US,D,19920203,000000,4.69558,4.74741,4.55902,4.69558,2557925.7494982,0
+SYK.US,D,19920204,000000,4.61901,4.69558,4.61901,4.69558,1450584.8805559,0
+SYK.US,D,19920205,000000,4.69558,4.81564,4.64503,4.7643,1450584.8805559,0
+SYK.US,D,19920206,000000,4.74741,4.82468,4.69558,4.807,1618931.8590138,0
+SYK.US,D,19920207,000000,4.74741,4.82468,4.69558,4.77294,912810.78943811,0
+SYK.US,D,19920210,000000,4.77294,4.84991,4.67046,4.67046,1982743.3444561,0
+SYK.US,D,19920211,000000,4.74741,4.77294,4.67046,4.69558,1748931.0614362,0
+SYK.US,D,19920212,000000,4.77294,4.807,4.69558,4.74741,2498073.0513751,0
+SYK.US,D,19920213,000000,4.82468,4.82468,4.64503,4.64503,1438427.2540499,0
+SYK.US,D,19920214,000000,4.61901,4.69558,4.59359,4.59359,535900.20152627,0
+SYK.US,D,19920218,000000,4.59359,4.67046,4.3025,4.32832,4087073.0232333,0
+SYK.US,D,19920219,000000,4.3025,4.35395,4.06315,4.19971,6240036.2288126,0
+SYK.US,D,19920220,000000,4.19971,4.21729,4.1142,4.13992,1901375.6549836,0
+SYK.US,D,19920221,000000,4.19971,4.51632,4.17409,4.37937,4149736.0522806,0
+SYK.US,D,19920224,000000,4.43091,4.43091,4.1142,4.17409,2211884.4970007,0
+SYK.US,D,19920225,000000,4.24271,4.24271,3.95173,4.1142,2293250.1726209,0
+SYK.US,D,19920226,000000,4.17409,4.59359,4.08868,4.5334,4225491.1353142,0
+SYK.US,D,19920227,000000,4.61901,4.69558,4.40508,4.43091,2958217.1629415,0
+SYK.US,D,19920228,000000,4.45653,4.5334,4.40508,4.40508,598566.25135207,0
+SYK.US,D,19920302,000000,4.37937,4.5334,4.37937,4.4906,698634.57354517,0
+SYK.US,D,19920303,000000,4.51632,4.51632,4.24271,4.32832,845472.60221067,0
+SYK.US,D,19920304,000000,4.35395,4.35395,4.1142,4.24271,1916346.6331922,0
+SYK.US,D,19920305,000000,4.21729,4.21729,4.1142,4.13992,2095911.7760448,0
+SYK.US,D,19920306,000000,4.17409,4.17409,3.90922,4.01182,2772103.9792435,0
+SYK.US,D,19920309,000000,4.01182,4.13992,3.98629,4.1142,2462532.5854852,0
+SYK.US,D,19920310,000000,4.1142,4.17409,4.01182,4.06315,1088642.2500741,0
+SYK.US,D,19920311,000000,4.08868,4.08868,3.95173,4.01182,1545047.6447931,0
+SYK.US,D,19920312,000000,3.95173,4.08868,3.90922,4.07151,1621734.1345285,0
+SYK.US,D,19920313,000000,4.1142,4.17409,4.06315,4.13148,636905.97197821,0
+SYK.US,D,19920316,000000,4.13992,4.13992,4.06315,4.06315,969860.20512029,0
+SYK.US,D,19920317,000000,4.13992,4.13992,4.06315,4.08868,1038131.8129019,0
+SYK.US,D,19920318,000000,4.08868,4.13992,4.08868,4.13992,694897.87055002,0
+SYK.US,D,19920319,000000,4.13992,4.13992,4.03734,4.08868,824898.07989862,0
+SYK.US,D,19920320,000000,4.06315,4.06315,3.95173,3.98629,1391662.5822083,0
+SYK.US,D,19920323,000000,4.01182,4.1142,3.84914,4.03734,5225282.2206638,0
+SYK.US,D,19920324,000000,4.1142,4.19971,4.03734,4.06315,3267789.563626,0
+SYK.US,D,19920325,000000,4.13992,4.13992,4.03734,4.08868,2634620.2946429,0
+SYK.US,D,19920326,000000,4.13992,4.18263,4.06315,4.08868,3120019.1213325,0
+SYK.US,D,19920327,000000,4.06315,4.08868,3.95173,3.98629,5417011.0315794,0
+SYK.US,D,19920330,000000,4.01182,4.01182,3.82352,3.86692,4108584.9938042,0
+SYK.US,D,19920331,000000,3.90922,3.92601,3.82352,3.90922,2155766.4880204,0
+SYK.US,D,19920401,000000,3.84914,3.84914,3.74646,3.79749,1826559.027135,0
+SYK.US,D,19920402,000000,3.77207,3.92601,3.77207,3.883,4029088.1731446,0
+SYK.US,D,19920403,000000,3.92601,4.06315,3.883,3.98629,2845984.1657594,0
+SYK.US,D,19920406,000000,4.08868,4.21729,4.01182,4.13992,2684189.2558516,0
+SYK.US,D,19920407,000000,4.13992,4.13992,3.90922,3.95173,2681383.9595583,0
+SYK.US,D,19920408,000000,3.90922,3.92601,3.74646,3.79749,1768572.163194,0
+SYK.US,D,19920409,000000,3.90922,4.06315,3.82352,4.03734,2540160.5511841,0
+SYK.US,D,19920410,000000,4.06315,4.24271,4.06315,4.13992,1241087.8505477,0
+SYK.US,D,19920413,000000,4.21729,4.37937,4.13992,4.37937,1789145.67858,0
+SYK.US,D,19920414,000000,4.37937,4.40508,4.27688,4.32832,1806919.9392294,0
+SYK.US,D,19920415,000000,4.51632,4.5334,4.24271,4.27688,4545351.3006177,0
+SYK.US,D,19920416,000000,4.24271,4.32832,4.01182,4.03734,2685124.6902581,0
+SYK.US,D,19920420,000000,4.06315,4.06315,3.82352,3.95173,1969649.2766176,0
+SYK.US,D,19920421,000000,3.883,3.95173,3.74646,3.74646,3417425.8401016,0
+SYK.US,D,19920422,000000,3.79749,3.883,3.77207,3.79749,2810447.7275743,0
+SYK.US,D,19920423,000000,3.883,3.90922,3.6095,3.69501,3149946.9807833,0
+SYK.US,D,19920424,000000,3.72063,3.72063,3.53303,3.6095,2169795.9902654,0
+SYK.US,D,19920427,000000,3.59272,3.74646,3.59272,3.6095,2046343.8217623,0
+SYK.US,D,19920428,000000,3.63562,3.63562,3.48168,3.52419,2195048.6915361,0
+SYK.US,D,19920429,000000,3.59272,3.66979,3.53303,3.63562,2003320.8875467,0
+SYK.US,D,19920430,000000,3.66979,3.77207,3.59272,3.77207,1899509.8208015,0
+SYK.US,D,19920501,000000,3.77207,3.77207,3.59272,3.6095,1056840.5010318,0
+SYK.US,D,19920504,000000,3.63562,3.77207,3.59272,3.7383,2184756.8992123,0
+SYK.US,D,19920505,000000,3.77207,3.84914,3.72063,3.84914,2284835.2906671,0
+SYK.US,D,19920506,000000,3.84914,3.883,3.79749,3.84914,1272883.558033,0
+SYK.US,D,19920507,000000,3.79749,3.84914,3.74646,3.82352,777196.96672439,0
+SYK.US,D,19920508,000000,3.82352,3.82352,3.69501,3.74646,573313.55008139,0
+SYK.US,D,19920511,000000,3.74646,3.79749,3.63562,3.72063,1697491.2314144,0
+SYK.US,D,19920512,000000,3.72063,3.74646,3.66979,3.74646,779068.84246354,0
+SYK.US,D,19920513,000000,3.74646,3.74646,3.66979,3.66979,1010078.8499688,0
+SYK.US,D,19920514,000000,3.66979,3.74646,3.48168,3.5668,1963106.270403,0
+SYK.US,D,19920515,000000,3.42985,3.51545,3.42985,3.4643,1763898.01194,0
+SYK.US,D,19920518,000000,3.42985,3.53303,3.3787,3.53303,2843179.8763922,0
+SYK.US,D,19920519,000000,3.53303,3.6095,3.48168,3.51545,1210225.5636166,0
+SYK.US,D,19920520,000000,3.48168,3.63562,3.48168,3.63562,1126048.550146,0
+SYK.US,D,19920521,000000,3.63562,3.69501,3.51545,3.53303,2170732.4315981,0
+SYK.US,D,19920522,000000,3.51545,3.59272,3.51545,3.53303,1237345.1059956,0
+SYK.US,D,19920526,000000,3.59272,3.59272,3.48168,3.48168,2011739.7972051,0
+SYK.US,D,19920527,000000,3.5668,3.5668,3.48168,3.48168,549932.72454985,0
+SYK.US,D,19920528,000000,3.51545,3.59272,3.51545,3.59272,1086770.3743349,0
+SYK.US,D,19920529,000000,3.59272,3.63562,3.5668,3.59272,1834976.9298673,0
+SYK.US,D,19920601,000000,3.59272,3.69501,3.5668,3.69501,2641164.3077837,0
+SYK.US,D,19920602,000000,3.72063,3.79749,3.66979,3.74646,4128226.095562,0
+SYK.US,D,19920603,000000,3.77207,3.77207,3.6095,3.63562,1437490.8127173,0
+SYK.US,D,19920604,000000,3.69501,3.72063,3.6095,3.66979,2316630.9981524,0
+SYK.US,D,19920605,000000,3.72063,3.79749,3.66979,3.74646,1121372.3850398,0
+SYK.US,D,19920608,000000,3.66979,3.72063,3.63562,3.66979,1176552.9457612,0
+SYK.US,D,19920609,000000,3.66979,3.69501,3.59272,3.6095,2945126.1158815,0
+SYK.US,D,19920610,000000,3.66979,3.66979,3.59272,3.59272,1644181.539506,0
+SYK.US,D,19920611,000000,3.59272,3.6095,3.52419,3.5668,3219155.0298976,0
+SYK.US,D,19920612,000000,3.59272,3.59272,3.53303,3.59272,1486124.3395195,0
+SYK.US,D,19920615,000000,3.53303,3.59272,3.51545,3.54981,1258858.0834926,0
+SYK.US,D,19920616,000000,3.5668,3.59272,3.45586,3.45586,2507425.3815876,0
+SYK.US,D,19920617,000000,3.51545,3.51545,3.31872,3.31872,1635764.6436998,0
+SYK.US,D,19920618,000000,3.31872,3.31872,3.16488,3.24175,2534548.9516713,0
+SYK.US,D,19920619,000000,3.27601,3.31872,3.22486,3.29329,2307278.6679398,0
+SYK.US,D,19920622,000000,3.29329,3.31872,3.13945,3.27601,2335338.6793561,0
+SYK.US,D,19920623,000000,3.31872,3.45586,3.27601,3.45586,1605835.7773228,0
+SYK.US,D,19920624,000000,3.42985,3.45586,3.31872,3.31872,1674115.4405137,0
+SYK.US,D,19920625,000000,3.29329,3.31872,3.03677,3.03677,2601886.1319726,0
+SYK.US,D,19920626,000000,3.09665,3.31872,3.03677,3.31872,5698519.3931428,0
+SYK.US,D,19920629,000000,3.35318,3.42985,3.29329,3.42985,2698216.7442444,0
+SYK.US,D,19920630,000000,3.45586,3.5668,3.3787,3.51545,3276210.4871368,0
+SYK.US,D,19920701,000000,3.53303,3.63562,3.45586,3.60126,3919665.5068865,0
+SYK.US,D,19920702,000000,3.63562,3.63562,3.48168,3.51545,1554399.9750058,0
+SYK.US,D,19920706,000000,3.53303,3.53303,3.42985,3.51545,1451519.3080362,0
+SYK.US,D,19920707,000000,3.51545,3.59272,3.42985,3.45586,1960300.9741096,0
+SYK.US,D,19920708,000000,3.48168,3.48168,3.35318,3.48168,1957491.6501117,0
+SYK.US,D,19920709,000000,3.42985,3.5668,3.42985,3.5668,1095185.2562887,0
+SYK.US,D,19920710,000000,3.5668,3.69501,3.5668,3.63562,2488721.7280886,0
+SYK.US,D,19920713,000000,3.69501,3.82352,3.63562,3.74646,2311020.4055658,0
+SYK.US,D,19920714,000000,3.79749,3.883,3.77207,3.8407,4537870.8461442,0
+SYK.US,D,19920715,000000,3.90922,4.03734,3.84914,4.03734,2253036.5624032,0
+SYK.US,D,19920716,000000,4.03734,4.21729,3.98629,4.19971,2815123.8926805,0
+SYK.US,D,19920717,000000,4.17409,4.17409,4.03734,4.08868,2532679.0897845,0
+SYK.US,D,19920720,000000,4.08868,4.08868,3.98629,4.01182,1110149.1860141,0
+SYK.US,D,19920721,000000,4.06315,4.1142,4.01182,4.0286,739791.6735786,0
+SYK.US,D,19920722,000000,3.95173,4.03734,3.92601,3.95173,898782.29411919,0
+SYK.US,D,19920723,000000,3.98629,4.01182,3.883,3.92601,505038.92152128,0
+SYK.US,D,19920724,000000,3.84914,4.03734,3.79749,4.03734,2838507.7389906,0
+SYK.US,D,19920727,000000,3.95173,4.03734,3.84914,3.883,1229860.6238175,0
+SYK.US,D,19920728,000000,3.95173,3.98629,3.883,3.98629,472306.7727033,0
+SYK.US,D,19920729,000000,3.95173,4.08868,3.92601,4.03734,1503894.5724644,0
+SYK.US,D,19920730,000000,4.01182,4.17409,3.98629,4.13992,1417850.7178856,0
+SYK.US,D,19920731,000000,4.09732,4.17409,4.06315,4.06315,1545047.6447931,0
+SYK.US,D,19920803,000000,4.06315,4.08868,4.01182,4.08868,351654.86586266,0
+SYK.US,D,19920804,000000,4.1142,4.13992,4.03734,4.03734,706116.0349448,0
+SYK.US,D,19920805,000000,4.06315,4.06315,3.90922,3.92601,824898.07989862,0
+SYK.US,D,19920806,000000,3.95173,3.98629,3.84914,3.98629,634101.68261105,0
+SYK.US,D,19920807,000000,3.90922,4.01182,3.90922,3.92601,1293463.1149759,0
+SYK.US,D,19920810,000000,3.86692,3.95173,3.84914,3.92601,693023.98095854,0
+SYK.US,D,19920811,000000,3.84914,3.90922,3.59272,3.66979,3305198.8844764,0
+SYK.US,D,19920812,000000,3.6095,3.66979,3.3787,3.48168,2778647.9923843,0
+SYK.US,D,19920813,000000,3.51545,3.59272,3.42985,3.51545,2018284.8172721,0
+SYK.US,D,19920814,000000,3.51545,3.5668,3.45586,3.5668,1137275.7768763,0
+SYK.US,D,19920817,000000,3.5668,3.5668,3.48168,3.5668,412444.00531849,0
+SYK.US,D,19920818,000000,3.5668,3.69501,3.51545,3.69501,2225911.9853935,0
+SYK.US,D,19920819,000000,3.72063,3.8407,3.66979,3.72063,920297.28546856,0
+SYK.US,D,19920820,000000,3.66979,3.77207,3.66979,3.77207,335757.51558308,0
+SYK.US,D,19920821,000000,3.74646,3.79749,3.59272,3.6095,1723676.3463131,0
+SYK.US,D,19920824,000000,3.5668,3.66979,3.5668,3.66979,968929.80534461,0
+SYK.US,D,19920825,000000,3.66979,3.66979,3.5668,3.63562,1444037.8466365,0
+SYK.US,D,19920826,000000,3.66979,3.74646,3.6095,3.69501,1589001.9857105,0
+SYK.US,D,19920827,000000,3.79749,3.79749,3.69501,3.69501,399352.95825839,0
+SYK.US,D,19920828,000000,3.74646,3.77207,3.6095,3.62688,346981.72153484,0
+SYK.US,D,19920831,000000,3.67823,3.69501,3.5668,3.59272,784681.44890251,0
+SYK.US,D,19920901,000000,3.5668,3.72063,3.5668,3.72063,1588068.5651564,0
+SYK.US,D,19920902,000000,3.66979,3.84914,3.66979,3.82352,896912.43223236,0
+SYK.US,D,19920903,000000,3.883,3.90922,3.79749,3.90922,1234539.8097023,0
+SYK.US,D,19920904,000000,3.84914,4.01182,3.84914,3.95173,2533613.5172648,0
+SYK.US,D,19920908,000000,4.01182,4.01182,3.82352,3.883,1700298.5415601,0
+SYK.US,D,19920909,000000,3.883,3.883,3.82352,3.8407,583600.30777433,0
+SYK.US,D,19920910,000000,3.82352,3.90922,3.82352,3.883,311442.26257121,0
+SYK.US,D,19920911,000000,3.90922,3.92601,3.59272,3.66979,2071596.523033,0
+SYK.US,D,19920914,000000,3.66979,3.74646,3.63562,3.69501,6631909.7395237,0
+SYK.US,D,19920915,000000,3.69501,3.79749,3.69501,3.79749,1115761.7924531,0
+SYK.US,D,19920916,000000,3.74646,3.82352,3.69501,3.82352,1248570.3188735,0
+SYK.US,D,19920917,000000,3.84914,3.883,3.77207,3.84914,1939722.4240929,0
+SYK.US,D,19920918,000000,3.77207,3.82352,3.69501,3.72063,1115761.7924531,0
+SYK.US,D,19920921,000000,3.69501,3.77207,3.63562,3.69501,1756413.529762,0
+SYK.US,D,19920922,000000,3.69501,3.74646,3.53303,3.5668,1762960.5636813,0
+SYK.US,D,19920923,000000,3.5668,3.6095,3.40433,3.48993,2353108.9123011,0
+SYK.US,D,19920924,000000,3.48993,3.5668,3.42985,3.53303,1415978.8421464,0
+SYK.US,D,19920925,000000,3.51545,3.54981,3.22486,3.31872,3978585.7913817,0
+SYK.US,D,19920928,000000,3.22486,3.27601,3.11373,3.13945,2798288.087216,0
+SYK.US,D,19920929,000000,3.1904,3.40433,3.06229,3.3356,5091539.2667631,0
+SYK.US,D,19920930,000000,3.35318,3.3787,3.22486,3.22486,4194627.8414568,0
+SYK.US,D,19921001,000000,3.27601,3.29329,3.11373,3.16488,8844724.6363001,0
+SYK.US,D,19921002,000000,3.13945,3.13945,3.06229,3.08792,4144126.4666202,0
+SYK.US,D,19921005,000000,3.06229,3.06229,2.77131,3.06229,9794013.3398868,0
+SYK.US,D,19921006,000000,3.11373,3.11373,3.01105,3.08792,5727510.8112609,0
+SYK.US,D,19921007,000000,3.11373,3.16488,3.08792,3.11373,1249502.7325015,0
+SYK.US,D,19921008,000000,3.16488,3.1904,3.11373,3.17352,2020156.6930113,0
+SYK.US,D,19921009,000000,3.1904,3.1904,2.92494,3.01105,2914262.8220242,0
+SYK.US,D,19921012,000000,3.01105,3.01105,2.82285,2.92494,4134770.1087029,0
+SYK.US,D,19921013,000000,2.92494,3.01105,2.79692,3.01105,3694269.1127465,0
+SYK.US,D,19921014,000000,3.08792,3.08792,2.92494,2.97668,4130094.9505227,0
+SYK.US,D,19921015,000000,2.9592,3.08792,2.89147,3.06229,6737594.6958605,0
+SYK.US,D,19921016,000000,3.03677,3.06229,2.9592,3.03677,4677220.3649269,0
+SYK.US,D,19921019,000000,3.03677,3.35318,2.97668,3.35318,4023476.5736319,0
+SYK.US,D,19921020,000000,3.38724,3.53303,3.31872,3.4216,7482994.9481734,0
+SYK.US,D,19921021,000000,3.42985,3.42985,3.27601,3.40433,3354768.8526113,0
+SYK.US,D,19921022,000000,3.42985,3.42985,3.31872,3.40433,1488929.6358128,0
+SYK.US,D,19921023,000000,3.42985,3.42985,3.22486,3.24175,3287426.6376792,0
+SYK.US,D,19921026,000000,3.24175,3.27601,3.16488,3.25903,1571230.7458395,0
+SYK.US,D,19921027,000000,3.29329,3.29329,3.1904,3.20758,1646053.4152451,0
+SYK.US,D,19921028,000000,3.24175,3.31872,3.1904,3.29329,1928497.2112149,0
+SYK.US,D,19921029,000000,3.3787,3.3787,3.16488,3.35318,2181956.6375499,0
+SYK.US,D,19921030,000000,3.35318,3.45586,3.27601,3.3787,1763898.01194,0
+SYK.US,D,19921102,000000,3.3787,3.3787,3.24175,3.29329,1437490.8127173,0
+SYK.US,D,19921103,000000,3.29329,3.29329,3.1904,3.25903,1765763.8461222,0
+SYK.US,D,19921104,000000,3.22486,3.28455,3.1904,3.24175,922163.11965073,0
+SYK.US,D,19921105,000000,3.24175,3.27601,3.13945,3.13945,2153894.6122812,0
+SYK.US,D,19921106,000000,3.16488,3.22486,3.13945,3.16488,2896492.5890792,0
+SYK.US,D,19921109,000000,3.16488,3.48168,3.13945,3.42985,3439877.2727836,0
+SYK.US,D,19921110,000000,3.45586,3.48168,3.35318,3.4216,1651665.0147579,0
+SYK.US,D,19921111,000000,3.42985,3.5668,3.3787,3.53303,1847131.5355948,0
+SYK.US,D,19921112,000000,3.48168,3.53303,3.42985,3.45586,2798288.087216,0
+SYK.US,D,19921113,000000,3.48168,3.51545,3.40433,3.45586,1293463.1149759,0
+SYK.US,D,19921116,000000,3.42985,3.48168,3.40433,3.44722,544319.11118473,0
+SYK.US,D,19921117,000000,3.42985,3.45586,3.3787,3.42985,2526131.048939,0
+SYK.US,D,19921118,000000,3.42985,3.45586,3.3787,3.40433,1966848.0080289,0
+SYK.US,D,19921119,000000,3.45586,3.53303,3.42985,3.48168,1306554.162036,0
+SYK.US,D,19921120,000000,3.48168,3.66979,3.42985,3.59272,2241813.3633777,0
+SYK.US,D,19921123,000000,3.63562,3.63562,3.5668,3.59272,1759216.812203,0
+SYK.US,D,19921124,000000,3.6095,3.74646,3.5668,3.69501,1561880.4294792,0
+SYK.US,D,19921125,000000,3.66979,3.77207,3.66979,3.77207,1848069.9907798,0
+SYK.US,D,19921127,000000,3.72063,3.82352,3.72063,3.79749,713600.51712292,0
+SYK.US,D,19921130,000000,3.79749,3.79749,3.72063,3.72063,754749.56174703,0
+SYK.US,D,19921201,000000,3.77207,3.77207,3.63562,3.69501,1562815.8638857,0
+SYK.US,D,19921202,000000,3.69501,3.74646,3.6095,3.69501,1058713.3836971,0
+SYK.US,D,19921203,000000,3.70414,3.79749,3.69501,3.78081,1237345.1059956,0
+SYK.US,D,19921204,000000,3.72063,3.92601,3.72063,3.84914,2051018.9799424,0
+SYK.US,D,19921207,000000,3.92601,3.98629,3.883,3.98629,1472094.8372744,0
+SYK.US,D,19921208,000000,3.95173,4.15691,3.92601,4.08868,4008509.6231279,0
+SYK.US,D,19921209,000000,4.03734,4.21729,4.03734,4.06315,2631812.9844973,0
+SYK.US,D,19921210,000000,4.13992,4.13992,4.01182,4.06315,1545977.0376427,0
+SYK.US,D,19921211,000000,4.01182,4.08868,3.98629,4.01182,2116489.3191354,0
+SYK.US,D,19921214,000000,4.01182,4.06315,4.01182,4.01182,817415.61157282,0
+SYK.US,D,19921215,000000,4.06315,4.1142,4.03734,4.08868,1640443.8295846,0
+SYK.US,D,19921216,000000,4.03734,4.1142,4.03734,4.03734,2141742.0204061,0
+SYK.US,D,19921217,000000,4.08868,4.13992,4.03734,4.1142,3035845.1286404,0
+SYK.US,D,19921218,000000,4.13992,4.19971,4.1142,4.13992,1564685.7257726,0
+SYK.US,D,19921221,000000,4.19971,4.19971,4.01182,4.01182,1808786.7803378,0
+SYK.US,D,19921222,000000,4.01182,4.0286,3.883,3.883,1594611.571371,0
+SYK.US,D,19921223,000000,3.883,3.92601,3.74646,3.84914,2194113.2571296,0
+SYK.US,D,19921224,000000,3.79749,3.90922,3.74646,3.89234,2314759.1224133,0
+SYK.US,D,19921228,000000,3.84914,3.92601,3.84914,3.84914,2065048.4821876,0
+SYK.US,D,19921229,000000,3.84914,4.03734,3.84914,3.98629,3964554.2752843,0
+SYK.US,D,19921230,000000,4.03734,4.1142,3.98629,4.06315,2896492.5890792,0
+SYK.US,D,19921231,000000,4.08868,4.17409,4.06315,4.13148,1524470.1017026,0
+SYK.US,D,19930104,000000,4.17409,4.19971,4.06315,4.06315,3755994.693535,0
+SYK.US,D,19930105,000000,4.06315,4.08868,3.883,3.883,4322755.1681401,0
+SYK.US,D,19930106,000000,3.883,3.90922,3.69501,3.77207,6176435.7515065,0
+SYK.US,D,19930107,000000,3.62688,3.883,3.6095,3.79749,4996146.10275,0
+SYK.US,D,19930108,000000,3.74646,3.79749,3.63562,3.77207,6704858.5193378,0
+SYK.US,D,19930111,000000,3.69501,3.883,3.69501,3.84914,2748718.1190812,0
+SYK.US,D,19930112,000000,3.82352,3.883,3.74646,3.77207,2412027.1829439,0
+SYK.US,D,19930113,000000,3.77207,3.77207,3.5668,3.59272,6386869.2228473,0
+SYK.US,D,19930114,000000,3.63562,3.72063,3.59272,3.72063,2595340.1049795,0
+SYK.US,D,19930115,000000,3.82352,3.90922,3.72063,3.72063,5085928.6741764,0
+SYK.US,D,19930118,000000,3.79749,3.79749,3.72063,3.79749,1817203.6761439,0
+SYK.US,D,19930119,000000,3.82352,3.82352,3.69501,3.79749,1264469.6830054,0
+SYK.US,D,19930120,000000,3.79749,3.82352,3.70414,3.74646,1560941.9742943,0
+SYK.US,D,19930121,000000,3.77207,3.90922,3.77207,3.84914,2198790.429162,0
+SYK.US,D,19930122,000000,3.92601,3.98629,3.84914,3.90922,1533822.4319152,0
+SYK.US,D,19930125,000000,3.90922,3.95173,3.82352,3.89234,1355183.6611336,0
+SYK.US,D,19930126,000000,3.883,3.883,3.66979,3.66979,2016415.9623114,0
+SYK.US,D,19930127,000000,3.69501,3.72063,3.51545,3.53303,4335852.2567572,0
+SYK.US,D,19930128,000000,3.51545,3.59272,3.40433,3.51545,5392694.7716413,0
+SYK.US,D,19930129,000000,3.53303,3.79749,3.53303,3.79749,3469805.1322345,0
+SYK.US,D,19930201,000000,3.79749,3.82352,3.74646,3.77207,2845051.7521314,0
+SYK.US,D,19930202,000000,3.77207,3.82352,3.74646,3.74646,2275484.9743068,0
+SYK.US,D,19930203,000000,3.72063,3.77207,3.72063,3.72063,480720.64773092,0
+SYK.US,D,19930204,000000,3.72063,3.74646,3.6095,3.63562,1443102.41223,0
+SYK.US,D,19930205,000000,3.6095,3.69501,3.59272,3.6095,1807850.3390052,0
+SYK.US,D,19930208,000000,3.66979,3.69501,3.53303,3.53303,1296265.3904908,0
+SYK.US,D,19930209,000000,3.53303,3.59272,3.45586,3.48168,4220814.9702078,0
+SYK.US,D,19930210,000000,3.48168,3.53303,3.45586,3.4643,2015477.5071265,0
+SYK.US,D,19930211,000000,3.51545,3.51545,3.45586,3.45586,883813.32976296,0
+SYK.US,D,19930212,000000,3.51545,3.51545,3.42985,3.42985,1271951.1444051,0
+SYK.US,D,19930216,000000,3.42985,3.45586,3.08792,3.08792,7570906.6507867,0
+SYK.US,D,19930217,000000,3.11373,3.13945,2.92494,2.94262,5615283.8556357,0
+SYK.US,D,19930218,000000,3.06229,3.08792,2.92494,2.9592,8065657.8076888,0
+SYK.US,D,19930219,000000,2.97668,3.01105,2.79692,2.87399,6870400.2015024,0
+SYK.US,D,19930222,000000,2.82285,2.82285,2.61737,2.66852,8350911.9345829,0
+SYK.US,D,19930223,000000,2.66852,2.79692,2.61737,2.65184,11374601.45057,0
+SYK.US,D,19930224,000000,2.66852,2.77131,2.63495,2.74579,8350911.9345829,0
+SYK.US,D,19930225,000000,2.71152,2.71152,2.58341,2.62601,6485067.6831536,0
+SYK.US,D,19930226,000000,2.63495,2.77131,2.60019,2.77131,9330125.476842,0
+SYK.US,D,19930301,000000,2.79692,2.84857,2.74579,2.74579,1514184.3509358,0
+SYK.US,D,19930302,000000,2.77131,2.82285,2.71152,2.77131,2580374.1614017,0
+SYK.US,D,19930303,000000,2.79692,2.92494,2.74579,2.83109,3112535.6460806,0
+SYK.US,D,19930304,000000,2.82285,2.84857,2.71152,2.74579,3269660.432439,0
+SYK.US,D,19930305,000000,2.77131,2.77131,2.66852,2.74579,3634410.3730664,0
+SYK.US,D,19930308,000000,2.77131,2.77131,2.66852,2.71152,2858141.7922653,0
+SYK.US,D,19930309,000000,2.71152,2.71152,2.61737,2.66852,6689898.6173171,0
+SYK.US,D,19930310,000000,2.71152,2.82285,2.66852,2.8142,3489445.2270663,0
+SYK.US,D,19930311,000000,2.79692,2.84857,2.74579,2.79692,4325566.5059904,0
+SYK.US,D,19930312,000000,2.74579,2.74579,2.66852,2.69444,3583905.9774512,0
+SYK.US,D,19930315,000000,2.74579,2.82285,2.69444,2.79692,2566342.6453043,0
+SYK.US,D,19930316,000000,2.82285,2.90816,2.77131,2.77131,4895139.325372,0
+SYK.US,D,19930317,000000,2.79692,2.79692,2.63495,2.69444,4245131.2301459,0
+SYK.US,D,19930318,000000,2.69444,2.71152,2.61737,2.67706,3191098.0392597,0
+SYK.US,D,19930319,000000,2.69444,2.71152,2.61737,2.63495,3300522.7193701,0
+SYK.US,D,19930322,000000,2.63495,2.66852,2.50654,2.55758,3757863.5484957,0
+SYK.US,D,19930323,000000,2.61737,2.63495,2.54904,2.61737,3246277.5930551,0
+SYK.US,D,19930324,000000,2.61737,2.63495,2.4547,2.46353,4452761.4190457,0
+SYK.US,D,19930325,000000,2.48071,2.48071,2.35241,2.36095,5121470.1469923,0
+SYK.US,D,19930326,000000,2.36959,2.50654,2.36959,2.42084,10964019.251729,0
+SYK.US,D,19930329,000000,2.4547,2.4547,2.40395,2.4547,4858660.4042973,0
+SYK.US,D,19930330,000000,2.4547,2.66852,2.42908,2.66852,8064725.3940608,0
+SYK.US,D,19930331,000000,2.77131,2.87399,2.71152,2.82285,10371068.627594,0
+SYK.US,D,19930401,000000,2.82285,2.84857,2.71152,2.79692,4288156.1782138,0
+SYK.US,D,19930402,000000,2.74579,2.74579,2.53216,2.53216,2969442.3758195,0
+SYK.US,D,19930405,000000,2.61737,2.63495,2.48071,2.61737,2535487.4068564,0
+SYK.US,D,19930406,000000,2.66852,2.71152,2.51418,2.53216,2293250.1726209,0
+SYK.US,D,19930407,000000,2.53216,2.55758,2.4547,2.50654,913743.20306612,0
+SYK.US,D,19930408,000000,2.4547,2.4547,2.21535,2.35241,10399124.611306,0
+SYK.US,D,19930412,000000,2.42908,2.4547,2.36959,2.42908,5914569.4986272,0
+SYK.US,D,19930413,000000,2.42908,2.4547,2.30086,2.35241,3550236.3803744,0
+SYK.US,D,19930414,000000,2.30086,2.40395,2.30086,2.40395,2075335.2398805,0
+SYK.US,D,19930415,000000,2.4547,2.50654,2.40395,2.48071,4623910.6730183,0
+SYK.US,D,19930416,000000,2.4547,2.4547,2.40395,2.4547,3437069.962638,0
+SYK.US,D,19930419,000000,2.4547,2.48071,2.38647,2.4547,4133837.6950749,0
+SYK.US,D,19930420,000000,2.53216,2.58341,2.50654,2.58341,3246277.5930551,0
+SYK.US,D,19930421,000000,2.58341,2.74579,2.53216,2.74579,3791530.124794,0
+SYK.US,D,19930422,000000,2.74579,2.82285,2.69444,2.8142,7151913.5976966,0
+SYK.US,D,19930423,000000,2.82285,2.82285,2.62601,2.66852,4265705.7524579,0
+SYK.US,D,19930426,000000,2.69444,2.70298,2.55758,2.55758,2636488.1426774,0
+SYK.US,D,19930427,000000,2.55758,2.78014,2.55758,2.77131,3305198.8844764,0
+SYK.US,D,19930428,000000,2.79692,2.84857,2.71152,2.74579,2889008.1069012,0
+SYK.US,D,19930429,000000,2.71152,2.77131,2.71152,2.7288,632233.83457655,0
+SYK.US,D,19930430,000000,2.71152,2.82285,2.71152,2.77131,2204400.0148225,0
+SYK.US,D,19930503,000000,2.74579,2.79692,2.74579,2.76287,1150367.8308626,0
+SYK.US,D,19930504,000000,2.77131,2.87399,2.71152,2.83109,2562604.935383,0
+SYK.US,D,19930505,000000,2.82285,2.92494,2.77131,2.89147,2904908.4779592,0
+SYK.US,D,19930506,000000,2.92494,3.01105,2.90816,2.90816,2933899.8960774,0
+SYK.US,D,19930507,000000,2.90816,2.9592,2.83109,2.917,1778860.9347393,0
+SYK.US,D,19930510,000000,2.92494,3.06229,2.90816,3.03677,2963828.7624544,0
+SYK.US,D,19930511,000000,3.01105,3.06229,2.97668,3.01949,823025.19723329,0
+SYK.US,D,19930512,000000,2.99367,3.01105,2.92494,2.99367,1557202.2505205,0
+SYK.US,D,19930513,000000,2.97668,3.03677,2.90816,2.97668,942739.65581511,0
+SYK.US,D,19930514,000000,2.97668,3.11373,2.97668,3.06229,1914471.7366745,0
+SYK.US,D,19930517,000000,3.11373,3.11373,3.03677,3.07938,2471884.9156979,0
+SYK.US,D,19930518,000000,3.06229,3.08792,2.9592,2.99367,1963106.270403,0
+SYK.US,D,19930519,000000,3.01105,3.03677,2.9592,3.01949,1147560.520717,0
+SYK.US,D,19930520,000000,3.01105,3.06229,2.9592,2.97668,3026495.8192063,0
+SYK.US,D,19930521,000000,2.92494,3.01105,2.90816,2.96834,2888070.6586423,0
+SYK.US,D,19930524,000000,2.9592,2.97668,2.8142,2.87399,2830091.8501106,0
+SYK.US,D,19930525,000000,2.87399,2.87399,2.77131,2.79692,2314759.1224133,0
+SYK.US,D,19930526,000000,2.74579,3.01105,2.74579,3.01105,3722320.0618274,0
+SYK.US,D,19930527,000000,2.9592,3.01105,2.89147,2.92494,1672240.5439961,0
+SYK.US,D,19930528,000000,2.9592,2.97668,2.87399,2.97668,825834.52123127,0
+SYK.US,D,19930601,000000,2.97668,2.97668,2.90816,2.90816,786553.32464166,0
+SYK.US,D,19930602,000000,2.9592,2.9592,2.84857,2.84857,1221444.7349375,0
+SYK.US,D,19930603,000000,2.87399,2.87399,2.74579,2.82285,4149736.0522806,0
+SYK.US,D,19930604,000000,2.76287,2.79692,2.61737,2.61737,6334498.9930499,0
+SYK.US,D,19930607,000000,2.63495,2.63495,2.58341,2.63495,5280463.7883115,0
+SYK.US,D,19930608,000000,2.61737,2.63495,2.50654,2.55758,3273401.1631388,0
+SYK.US,D,19930609,000000,2.55758,2.55758,2.4547,2.53216,3565201.3170259,0
+SYK.US,D,19930610,000000,2.55758,2.55758,2.50654,2.54904,2225911.9853935,0
+SYK.US,D,19930611,000000,2.58341,2.61737,2.53216,2.58341,2911456.5188046,0
+SYK.US,D,19930614,000000,2.53216,2.63495,2.53216,2.63495,1230796.058224,0
+SYK.US,D,19930615,000000,2.61737,2.61737,2.50654,2.53216,3033034.7977164,0
+SYK.US,D,19930616,000000,2.55758,2.55758,2.42908,2.4547,2254906.4242901,0
+SYK.US,D,19930617,000000,2.48071,2.48071,2.35241,2.40395,9617250.472549,0
+SYK.US,D,19930618,000000,2.40395,2.48071,2.35241,2.42908,4274124.6621164,0
+SYK.US,D,19930621,000000,2.48071,2.50654,2.40395,2.48071,2293250.1726209,0
+SYK.US,D,19930622,000000,2.48071,2.50654,2.42908,2.46353,2664548.1540938,0
+SYK.US,D,19930623,000000,2.42908,2.42908,2.30086,2.31815,5871542.5367069,0
+SYK.US,D,19930624,000000,2.31815,2.36959,2.30086,2.36959,7696229.6881028,0
+SYK.US,D,19930625,000000,2.36959,2.55758,2.35241,2.55758,7709326.7767199,0
+SYK.US,D,19930628,000000,2.61737,2.69444,2.58341,2.69444,3540887.0709402,0
+SYK.US,D,19930629,000000,2.71152,2.74579,2.69444,2.74579,5802339.5222235,0
+SYK.US,D,19930630,000000,2.74579,2.74579,2.69444,2.7288,2210948.0556681,0
+SYK.US,D,19930701,000000,2.69444,2.74579,2.69444,2.70298,2995627.4907182,0
+SYK.US,D,19930702,000000,2.69444,2.71152,2.63495,2.66852,4903551.1865473,0
+SYK.US,D,19930706,000000,2.69444,2.71152,2.66852,2.69444,5465644.5583815,0
+SYK.US,D,19930707,000000,2.69444,2.69444,2.63495,2.69444,1729292.9804568,0
+SYK.US,D,19930708,000000,2.63495,2.71152,2.63495,2.71152,2256775.2792507,0
+SYK.US,D,19930709,000000,2.71152,2.71152,2.66852,2.66852,2274544.5052695,0
+SYK.US,D,19930712,000000,2.69444,2.71152,2.66852,2.71152,454533.51897991,0
+SYK.US,D,19930713,000000,2.71152,2.77131,2.66852,2.74579,3332320.4407078,0
+SYK.US,D,19930714,000000,2.77131,2.87399,2.71152,2.84857,5325355.5774877,0
+SYK.US,D,19930715,000000,2.82285,2.87399,2.66852,2.66852,4350816.1864826,0
+SYK.US,D,19930716,000000,2.69444,2.79692,2.66852,2.76287,4836215.0131722,0
+SYK.US,D,19930719,000000,2.77131,2.79692,2.71152,2.7288,1166267.1949945,0
+SYK.US,D,19930720,000000,2.77131,2.79692,2.71152,2.74579,1438427.2540499,0
+SYK.US,D,19930721,000000,2.77131,2.79692,2.63495,2.65184,3013400.7444416,0
+SYK.US,D,19930722,000000,2.74579,2.79692,2.66852,2.69444,3480092.8968536,0
+SYK.US,D,19930723,000000,2.71152,2.71152,2.63495,2.70298,1339287.3177802,0
+SYK.US,D,19930726,000000,2.69444,2.74579,2.63495,2.71152,1676914.6952501,0
+SYK.US,D,19930727,000000,2.69444,2.84857,2.69444,2.79692,3860740.1877605,0
+SYK.US,D,19930728,000000,2.79692,2.84857,2.77131,2.8142,1288784.9360172,0
+SYK.US,D,19930729,000000,2.77131,2.82285,2.74579,2.79692,1086770.3743349,0
+SYK.US,D,19930730,000000,2.77131,2.79692,2.74579,2.76287,1271015.7099986,0
+SYK.US,D,19930802,000000,2.77131,2.79692,2.71152,2.77131,1016621.8561834,0
+SYK.US,D,19930803,000000,2.74579,2.79692,2.74579,2.77131,1895769.0901016,0
+SYK.US,D,19930804,000000,2.77131,2.87399,2.71152,2.82285,2117423.7466157,0
+SYK.US,D,19930805,000000,2.79692,2.87399,2.79692,2.84857,1779794.3552934,0
+SYK.US,D,19930806,000000,2.82285,2.87399,2.82285,2.82285,1303747.8588165,0
+SYK.US,D,19930809,000000,2.82285,2.97668,2.82285,2.92494,3389365.8286852,0
+SYK.US,D,19930810,000000,2.92494,2.9592,2.82285,2.83109,1209289.122284,0
+SYK.US,D,19930811,000000,2.84857,2.84857,2.77131,2.8142,2348429.7264163,0
+SYK.US,D,19930812,000000,2.82285,2.87399,2.77131,2.82285,1262598.8141924,0
+SYK.US,D,19930813,000000,2.87399,2.97668,2.82285,2.9592,1955622.7951509,0
+SYK.US,D,19930816,000000,2.92494,3.03677,2.92494,2.97668,2358719.5048877,0
+SYK.US,D,19930817,000000,3.01105,3.06229,2.9592,2.97668,2489656.1555689,0
+SYK.US,D,19930818,000000,3.03677,3.11373,2.97668,3.06229,2420445.0856762,0
+SYK.US,D,19930819,000000,3.06229,3.13945,3.03677,3.03677,3151818.8565225,0
+SYK.US,D,19930820,000000,3.08792,3.08792,2.97668,2.97668,803385.10240157,0
+SYK.US,D,19930823,000000,3.01105,3.01105,2.90816,2.97668,796839.07540845,0
+SYK.US,D,19930824,000000,2.97668,2.97668,2.84857,2.917,3718581.3449799,0
+SYK.US,D,19930825,000000,2.87399,2.97668,2.87399,2.917,2018284.8172721,0
+SYK.US,D,19930826,000000,2.90816,2.92494,2.90816,2.92494,2322244.6115176,0
+SYK.US,D,19930827,000000,2.90816,2.9592,2.90816,2.917,521873.72005968,0
+SYK.US,D,19930830,000000,2.90816,2.97668,2.90816,2.97668,1427200.0273197,0
+SYK.US,D,19930831,000000,2.92494,2.97668,2.92494,2.92494,1270081.2825182,0
+SYK.US,D,19930901,000000,2.92494,2.97668,2.92494,2.92494,1994902.9848144,0
+SYK.US,D,19930902,000000,2.97668,3.03677,2.92494,3.01105,2648647.7830357,0
+SYK.US,D,19930903,000000,3.01105,3.01105,2.9592,2.97668,836114.23044106,0
+SYK.US,D,19930907,000000,3.01105,3.06229,2.97668,3.06229,1311229.3202162,0
+SYK.US,D,19930908,000000,2.9592,3.01105,2.82285,2.917,3921532.3479949,0
+SYK.US,D,19930909,000000,2.87399,2.9592,2.87399,2.92494,514394.27251239,0
+SYK.US,D,19930910,000000,2.90816,2.97668,2.90816,2.92494,552735.00006468,0
+SYK.US,D,19930913,000000,2.92494,2.97668,2.90816,2.94262,888494.52950008,0
+SYK.US,D,19930914,000000,2.90816,2.97668,2.87399,2.97668,782810.58008952,0
+SYK.US,D,19930915,000000,2.97668,3.01105,2.84857,2.97668,3125630.7208453,0
+SYK.US,D,19930916,000000,2.9592,3.01105,2.917,2.92494,3256564.3507481,0
+SYK.US,D,19930917,000000,2.92494,2.9592,2.90816,2.90816,2043537.5185429,0
+SYK.US,D,19930920,000000,2.90816,2.9592,2.79692,2.8142,5714421.7780531,0
+SYK.US,D,19930921,000000,2.82285,2.84857,2.63495,2.69444,3755061.2729808,0
+SYK.US,D,19930922,000000,2.71152,2.71152,2.58341,2.66852,4913839.9580926,0
+SYK.US,D,19930923,000000,2.66852,2.77131,2.63495,2.71152,4382613.9078202,0
+SYK.US,D,19930924,000000,2.77131,2.87399,2.71152,2.86545,6103484.9578401,0
+SYK.US,D,19930927,000000,2.87399,3.03677,2.84857,2.9592,4120745.6410886,0
+SYK.US,D,19930928,000000,2.97668,2.97668,2.82285,2.82285,2354974.7464832,0
+SYK.US,D,19930929,000000,2.87399,2.97668,2.82285,2.97668,4847441.2329763,0
+SYK.US,D,19930930,000000,2.97668,3.01105,2.87399,2.92494,3185489.4605255,0
+SYK.US,D,19931001,000000,2.92494,2.92494,2.84857,2.89147,1227061.3690812,0
+SYK.US,D,19931004,000000,2.86545,2.9592,2.84857,2.90816,866982.55892921,0
+SYK.US,D,19931005,000000,2.92494,2.92494,2.79692,2.83109,1595548.0127037,0
+SYK.US,D,19931006,000000,2.82285,2.90816,2.77131,2.82285,3119080.6661475,0
+SYK.US,D,19931007,000000,2.79692,2.84857,2.79692,2.82285,2728144.6036952,0
+SYK.US,D,19931008,000000,2.84857,2.87399,2.77131,2.79692,1244823.5466167,0
+SYK.US,D,19931011,000000,2.82285,2.917,2.77131,2.90816,1224255.0658617,0
+SYK.US,D,19931012,000000,2.9592,3.03677,2.90816,2.90816,3512826.0525977,0
+SYK.US,D,19931013,000000,2.9592,2.9592,2.82285,2.92494,2080946.8393932,0
+SYK.US,D,19931014,000000,2.9592,2.9592,2.82285,2.87399,4243260.3613329,0
+SYK.US,D,19931015,000000,2.97668,2.97668,2.90816,2.9592,1450584.8805559,0
+SYK.US,D,19931018,000000,2.92494,3.01105,2.90816,2.99367,3228508.3670364,0
+SYK.US,D,19931019,000000,2.99367,3.01105,2.90816,2.94262,5839747.8361477,0
+SYK.US,D,19931020,000000,2.92494,3.03677,2.84857,2.90816,3684916.782534,0
+SYK.US,D,19931021,000000,2.90816,2.92494,2.79692,2.84857,1502958.1311317,0
+SYK.US,D,19931022,000000,2.82285,2.90816,2.82285,2.82285,1657278.628123,0
+SYK.US,D,19931025,000000,2.82285,2.87399,2.82285,2.86545,407772.874843,0
+SYK.US,D,19931026,000000,2.87399,2.87399,2.77131,2.82285,2391452.6606318,0
+SYK.US,D,19931027,000000,2.77131,2.84857,2.77131,2.82285,1619867.2934203,0
+SYK.US,D,19931028,000000,2.84857,2.87399,2.82285,2.84857,1659148.4900098,0
+SYK.US,D,19931029,000000,2.82285,2.87399,2.82285,2.87399,805256.97814073,0
+SYK.US,D,19931101,000000,2.82285,2.87399,2.82285,2.87399,1227994.7896353,0
+SYK.US,D,19931102,000000,2.84857,2.87399,2.74579,2.76287,2425121.2507824,0
+SYK.US,D,19931103,000000,2.82285,2.9592,2.77131,2.87399,5974422.1967503,0
+SYK.US,D,19931104,000000,2.84857,2.90816,2.82285,2.84857,3009660.0137417,0
+SYK.US,D,19931105,000000,2.79692,2.84857,2.74579,2.82285,2524257.1593475,0
+SYK.US,D,19931108,000000,2.84857,2.90816,2.77131,2.84857,1763898.01194,0
+SYK.US,D,19931109,000000,2.87399,2.90816,2.77131,2.77131,1644181.539506,0
+SYK.US,D,19931110,000000,2.8142,2.82285,2.74579,2.79692,2611237.4552591,0
+SYK.US,D,19931111,000000,2.84857,2.92494,2.82285,2.90816,2730951.9138409,0
+SYK.US,D,19931112,000000,2.92494,2.92494,2.82285,2.84857,3668080.9770694,0
+SYK.US,D,19931115,000000,2.82285,2.84857,2.74579,2.77131,5337514.2109198,0
+SYK.US,D,19931116,000000,2.74579,2.87399,2.74579,2.87399,2292316.7520667,0
+SYK.US,D,19931117,000000,2.87399,2.87399,2.82285,2.82285,1021300.035142,0
+SYK.US,D,19931118,000000,2.84857,2.84857,2.74579,2.76287,1387924.8722871,0
+SYK.US,D,19931119,000000,2.78014,2.79692,2.74579,2.79692,1540369.4658345,0
+SYK.US,D,19931122,000000,2.77131,2.79692,2.74579,2.77131,982956.28681121,0
+SYK.US,D,19931123,000000,2.77131,2.87399,2.74579,2.84857,1744253.8894037,0
+SYK.US,D,19931124,000000,2.82285,2.87399,2.79692,2.82285,1786343.4030651,0
+SYK.US,D,19931126,000000,2.79692,2.84857,2.79692,2.82285,780938.70435037,0
+SYK.US,D,19931129,000000,2.82285,2.84857,2.77131,2.79692,741661.53546541,0
+SYK.US,D,19931130,000000,2.77131,2.82285,2.77131,2.77131,1300009.141969,0
+SYK.US,D,19931201,000000,2.77131,2.82285,2.74579,2.74579,1034397.1237591,0
+SYK.US,D,19931202,000000,2.77131,2.77131,2.63495,2.66852,4852115.3842303,0
+SYK.US,D,19931203,000000,2.69444,2.69444,2.48071,2.53216,7063063.4398982,0
+SYK.US,D,19931206,000000,2.50654,2.71152,2.4547,2.69444,4810964.3257539,0
+SYK.US,D,19931207,000000,2.71152,2.74579,2.63495,2.69444,2497136.6100424,0
+SYK.US,D,19931208,000000,2.71152,2.71152,2.63495,2.69444,2589725.4846882,0
+SYK.US,D,19931209,000000,2.71152,2.84857,2.66852,2.79692,3410883.8408131,0
+SYK.US,D,19931210,000000,2.79692,2.90816,2.79692,2.82285,3196706.6179941,0
+SYK.US,D,19931213,000000,2.82285,2.84857,2.74579,2.79692,2395192.3844055,0
+SYK.US,D,19931214,000000,2.79692,2.84857,2.74579,2.79692,2986278.181284,0
+SYK.US,D,19931215,000000,2.77131,2.82285,2.74579,2.82285,1414109.9871858,0
+SYK.US,D,19931216,000000,2.77131,2.89147,2.77131,2.87399,1098928.0008408,0
+SYK.US,D,19931217,000000,2.84857,2.92494,2.82285,2.90816,2801096.4042878,0
+SYK.US,D,19931220,000000,2.84857,3.01105,2.84857,3.01105,3982326.5220816,0
+SYK.US,D,19931221,000000,2.97668,3.01105,2.9592,2.9592,3777506.6641059,0
+SYK.US,D,19931222,000000,2.97668,2.97668,2.87399,2.9592,2520521.4632785,0
+SYK.US,D,19931223,000000,2.90816,3.01105,2.90816,2.9592,1502958.1311317,0
+SYK.US,D,19931227,000000,2.9592,2.98542,2.92494,2.9592,1336483.028413,0
+SYK.US,D,19931228,000000,2.92494,3.03677,2.92494,3.01105,2586921.195321,0
+SYK.US,D,19931229,000000,3.03677,3.11373,2.98542,3.08792,2881526.6455015,0
+SYK.US,D,19931230,000000,3.06229,3.08792,2.98542,3.03677,4488297.8572308,0
+SYK.US,D,19931231,000000,3.01105,3.03677,2.9592,2.98542,1397276.1955735,0
+SYK.US,D,19940103,000000,3.01105,3.01105,2.92494,2.97668,3154624.1528157,0
+SYK.US,D,19940104,000000,2.98542,2.98542,2.90816,2.90816,2092172.0522712,0
+SYK.US,D,19940105,000000,2.917,3.01105,2.90816,2.97668,3415561.0128456,0
+SYK.US,D,19940106,000000,2.98542,3.03677,2.9592,3.01105,3473545.8629343,0
+SYK.US,D,19940107,000000,2.98542,3.13945,2.98542,3.11373,5001758.709189,0
+SYK.US,D,19940110,000000,3.08792,3.40433,3.08792,3.3787,14297281.1684,0
+SYK.US,D,19940111,000000,3.30213,3.40433,3.30213,3.32795,6262483.63379,0
+SYK.US,D,19940112,000000,3.32795,3.3787,3.27601,3.32795,3857934.8914673,0
+SYK.US,D,19940113,000000,3.30213,3.35318,3.27601,3.30213,1089575.6706283,0
+SYK.US,D,19940114,000000,3.30213,3.30213,3.18206,3.29329,8164798.7508848,0
+SYK.US,D,19940117,000000,3.24175,3.30213,3.24175,3.27601,843599.71954534,0
+SYK.US,D,19940118,000000,3.24175,3.30213,3.24175,3.24175,1768572.163194,0
+SYK.US,D,19940119,000000,3.27601,3.35318,3.24175,3.32795,2214688.7863678,0
+SYK.US,D,19940120,000000,3.35318,3.40433,3.30213,3.40433,1429079.9584681,0
+SYK.US,D,19940121,000000,3.40433,3.69501,3.35318,3.5668,12012445.877733,0
+SYK.US,D,19940124,000000,3.48993,3.59272,3.48993,3.51545,4824994.8349251,0
+SYK.US,D,19940125,000000,3.51545,3.59272,3.51545,3.53303,4541608.5560655,0
+SYK.US,D,19940126,000000,3.53303,3.61834,3.53303,3.54981,2092172.0522712,0
+SYK.US,D,19940127,000000,3.53303,3.64396,3.53303,3.59272,3092897.5651011,0
+SYK.US,D,19940128,000000,3.59272,3.64396,3.5668,3.5668,908135.63125797,0
+SYK.US,D,19940131,000000,3.5668,3.74646,3.5668,3.69501,4322755.1681401,0
+SYK.US,D,19940201,000000,3.69501,3.74646,3.64396,3.67823,2603753.9800072,0
+SYK.US,D,19940202,000000,3.66979,3.69501,3.61834,3.61834,1512311.4682705,0
+SYK.US,D,19940203,000000,3.61834,3.64396,3.53303,3.5668,2499938.8855572,0
+SYK.US,D,19940204,000000,3.53303,3.59272,3.32795,3.3356,3797146.7589376,0
+SYK.US,D,19940207,000000,3.32795,3.5668,3.27601,3.53303,3644697.1307593,0
+SYK.US,D,19940208,000000,3.59272,3.69501,3.5668,3.60126,2971314.2515587,0
+SYK.US,D,19940209,000000,3.59272,3.64396,3.51545,3.51545,978280.1217049,0
+SYK.US,D,19940210,000000,3.51545,3.64396,3.51545,3.59272,1633893.7748868,0
+SYK.US,D,19940211,000000,3.5668,3.64396,3.53303,3.63562,1638571.9538455,0
+SYK.US,D,19940214,000000,3.59272,3.72063,3.59272,3.66979,1969649.2766176,0
+SYK.US,D,19940215,000000,3.66979,3.69501,3.51545,3.51545,2059435.8757485,0
+SYK.US,D,19940216,000000,3.51545,3.59272,3.42985,3.51545,2280156.1047823,0
+SYK.US,D,19940217,000000,3.51545,3.59272,3.49847,3.53303,1140077.045465,0
+SYK.US,D,19940218,000000,3.59272,3.59272,3.42985,3.51545,1065257.3968379,0
+SYK.US,D,19940222,000000,3.42985,3.51545,3.35318,3.3787,3679300.1483903,0
+SYK.US,D,19940223,000000,3.3787,3.42985,3.32795,3.35318,3671816.6731384,0
+SYK.US,D,19940224,000000,3.35318,3.40433,3.24175,3.31872,4885788.0020855,0
+SYK.US,D,19940225,000000,3.32795,3.40433,3.24175,3.37026,2351239.0504142,0
+SYK.US,D,19940228,000000,3.3787,3.51545,3.3787,3.42985,2968506.9414131,0
+SYK.US,D,19940301,000000,3.42985,3.45586,3.35318,3.42985,1459003.7902143,0
+SYK.US,D,19940302,000000,3.30213,3.45586,3.27601,3.4216,2233394.4537193,0
+SYK.US,D,19940303,000000,3.40433,3.42985,3.35318,3.3787,1654462.2556419,0
+SYK.US,D,19940304,000000,3.32795,3.3787,3.32795,3.32795,4657582.2839475,0
+SYK.US,D,19940307,000000,3.32795,3.45586,3.32795,3.45586,2984406.3055449,0
+SYK.US,D,19940308,000000,3.40433,3.45586,3.40433,3.45586,1287846.4808323,0
+SYK.US,D,19940309,000000,3.40433,3.48993,3.40433,3.45586,990436.74128467,0
+SYK.US,D,19940310,000000,3.45586,3.48993,3.42985,3.48993,1292525.6667171,0
+SYK.US,D,19940311,000000,3.42985,3.51545,3.42985,3.51545,3736352.584851,0
+SYK.US,D,19940314,000000,3.51545,3.51545,3.30213,3.30213,1504830.0068709,0
+SYK.US,D,19940315,000000,3.35318,3.35318,3.30213,3.30213,760365.18896448,0
+SYK.US,D,19940316,000000,3.32795,3.32795,3.27601,3.32795,1089575.6706283,0
+SYK.US,D,19940317,000000,3.32795,3.3787,3.27601,3.30213,2657066.6926941,0
+SYK.US,D,19940318,000000,3.35318,3.3787,3.32795,3.3787,1915407.171081,0
+SYK.US,D,19940321,000000,3.32795,3.40433,3.32795,3.35318,2582245.0302147,0
+SYK.US,D,19940322,000000,3.35318,3.40433,3.35318,3.35318,1309358.4514032,0
+SYK.US,D,19940323,000000,3.3787,3.40433,3.32795,3.37026,1540369.4658345,0
+SYK.US,D,19940324,000000,3.35318,3.35318,3.27601,3.27601,2802964.2523223,0
+SYK.US,D,19940325,000000,3.27601,3.32795,3.17352,3.1904,1831232.1714629,0
+SYK.US,D,19940328,000000,3.17352,3.1904,2.92494,2.92494,4313406.8656321,0
+SYK.US,D,19940329,000000,2.99367,3.01105,2.74579,2.84857,7267883.2978739,0
+SYK.US,D,19940330,000000,2.83109,2.92494,2.74579,2.83109,11566325.226855,0
+SYK.US,D,19940331,000000,2.92494,2.92494,2.83109,2.90816,3461386.222576,0
+SYK.US,D,19940404,000000,2.84857,3.06229,2.79692,2.98542,3273401.1631388,0
+SYK.US,D,19940405,000000,3.01105,3.07938,2.98542,3.06229,1674115.4405137,0
+SYK.US,D,19940406,000000,3.08792,3.11373,3.03677,3.03677,1720874.0707984,0
+SYK.US,D,19940407,000000,3.11373,3.17352,3.06229,3.17352,609788.44345151,0
+SYK.US,D,19940408,000000,3.08792,3.13945,3.03677,3.07938,1365477.4673096,0
+SYK.US,D,19940411,000000,3.03677,3.08792,2.79692,2.79692,4052468.9986762,0
+SYK.US,D,19940412,000000,2.84857,2.84857,2.69444,2.83109,5182260.2933744,0
+SYK.US,D,19940413,000000,2.79692,2.84857,2.66852,2.69444,2910523.0982505,0
+SYK.US,D,19940414,000000,2.69444,2.83109,2.66852,2.69444,3712037.3318391,0
+SYK.US,D,19940415,000000,2.66852,2.72006,2.61737,2.66852,7203349.4000137,0
+SYK.US,D,19940418,000000,2.69444,2.83109,2.63495,2.69444,9015880.9387559,0
+SYK.US,D,19940419,000000,2.72006,2.74579,2.50654,2.63495,4275059.0895967,0
+SYK.US,D,19940420,000000,2.63495,2.66852,2.53216,2.53216,2506489.9471811,0
+SYK.US,D,19940421,000000,2.58341,2.63495,2.53216,2.63495,6064207.7889551,0
+SYK.US,D,19940422,000000,2.63495,2.74579,2.61737,2.74579,2537354.2479646,0
+SYK.US,D,19940425,000000,2.74579,2.84857,2.72006,2.79692,2318504.8877439,0
+SYK.US,D,19940426,000000,2.84857,2.84857,2.77131,2.77131,779068.84246354,0
+SYK.US,D,19940428,000000,2.83109,3.03677,2.77131,2.92494,4204916.6130021,0
+SYK.US,D,19940429,000000,2.98542,2.98542,2.79692,2.84857,2268931.8988305,0
+SYK.US,D,19940502,000000,2.84857,2.90816,2.77131,2.88263,2069725.65422,0
+SYK.US,D,19940503,000000,2.84857,2.90816,2.77131,2.77131,1688139.908128,0
+SYK.US,D,19940504,000000,2.83109,2.83109,2.66852,2.74579,1920085.3500397,0
+SYK.US,D,19940505,000000,2.77131,2.92494,2.72006,2.84857,3235055.4009556,0
+SYK.US,D,19940506,000000,2.79692,2.84857,2.77131,2.79692,664034.5766927,0
+SYK.US,D,19940509,000000,2.83109,2.83109,2.72006,2.7288,872596.17229434,0
+SYK.US,D,19940510,000000,2.77131,2.83109,2.74579,2.79692,712665.08271642,0
+SYK.US,D,19940511,000000,2.79692,2.79692,2.66852,2.69444,959573.44742735,0
+SYK.US,D,19940512,000000,2.72006,2.72006,2.61737,2.61737,1655404.7385315,0
+SYK.US,D,19940513,000000,2.63495,2.74579,2.63495,2.74579,1350511.5237319,0
+SYK.US,D,19940516,000000,2.74579,2.79692,2.66852,2.7288,1372023.4943028,0
+SYK.US,D,19940517,000000,2.77131,2.92494,2.74579,2.89147,2295120.0345077,0
+SYK.US,D,19940518,000000,2.9592,3.01105,2.88263,2.98542,1336483.028413,0
+SYK.US,D,19940519,000000,2.98542,2.98542,2.88263,2.88263,1006336.1054166,0
+SYK.US,D,19940520,000000,2.90816,2.90816,2.79692,2.84857,1591809.2958562,0
+SYK.US,D,19940523,000000,2.84857,2.84857,2.69444,2.76287,2537354.2479646,0
+SYK.US,D,19940524,000000,2.79692,2.79692,2.72006,2.77131,1983679.7857888,0
+SYK.US,D,19940525,000000,2.72006,2.83109,2.72006,2.77131,715473.39978824,0
+SYK.US,D,19940526,000000,2.83109,2.88263,2.77131,2.84857,753816.14119286,0
+SYK.US,D,19940527,000000,2.88263,2.88263,2.79692,2.79692,861371.96634257,0
+SYK.US,D,19940531,000000,2.83109,2.88263,2.79692,2.83109,840794.42325202,0
+SYK.US,D,19940601,000000,2.88263,2.92494,2.83109,2.90816,613527.160299,0
+SYK.US,D,19940602,000000,2.90816,2.98542,2.90816,2.9592,937129.06322847,0
+SYK.US,D,19940603,000000,2.90816,2.9592,2.79692,2.83963,2059435.8757485,0
+SYK.US,D,19940606,000000,2.88263,2.98542,2.88263,2.9592,2145477.7164751,0
+SYK.US,D,19940607,000000,2.98542,3.01105,2.92494,2.99367,1452455.7493688,0
+SYK.US,D,19940608,000000,2.9592,3.03677,2.9592,2.9592,937129.06322847,0
+SYK.US,D,19940609,000000,2.98542,3.03677,2.9592,2.98542,756626.472117,0
+SYK.US,D,19940610,000000,3.02783,3.04531,2.98542,3.03677,435828.85855467,0
+SYK.US,D,19940613,000000,3.03677,3.06229,2.98542,3.01105,1107344.896647,0
+SYK.US,D,19940614,000000,3.03677,3.06229,3.01105,3.06229,1212096.4324296,0
+SYK.US,D,19940615,000000,3.08792,3.13945,3.06229,3.11373,1561880.4294792,0
+SYK.US,D,19940616,000000,3.13945,3.24175,3.08792,3.13945,3250019.3306811,0
+SYK.US,D,19940617,000000,3.11373,3.13945,3.06229,3.06229,3004981.8347832,0
+SYK.US,D,19940620,000000,3.01105,3.03677,2.90816,2.90816,2291382.3245864,0
+SYK.US,D,19940621,000000,2.92494,2.92494,2.79692,2.88263,1872386.2507178,0
+SYK.US,D,19940622,000000,2.84857,2.9592,2.84857,2.90816,843599.71954534,0
+SYK.US,D,19940623,000000,2.92494,2.9592,2.69444,2.7288,4078657.1343533,0
+SYK.US,D,19940624,000000,2.74579,2.77131,2.63495,2.63495,4140387.7497727,0
+SYK.US,D,19940627,000000,2.63495,2.86545,2.61737,2.84857,2693540.5791381,0
+SYK.US,D,19940628,000000,2.84857,2.9592,2.79692,2.90816,4695927.0392045,0
+SYK.US,D,19940629,000000,2.92494,2.92494,2.83109,2.84857,1728354.5252718,0
+SYK.US,D,19940630,000000,2.83109,2.84857,2.77131,2.79692,905328.32111232,0
+SYK.US,D,19940701,000000,2.90816,2.9592,2.88263,2.90816,1982743.3444561,0
+SYK.US,D,19940705,000000,2.88263,2.9592,2.88263,2.9592,1859290.1690268,0
+SYK.US,D,19940706,000000,2.9592,3.06229,2.90816,3.02783,3684916.782534,0
+SYK.US,D,19940707,000000,3.06229,3.24175,3.06229,3.14799,5598450.0640235,0
+SYK.US,D,19940708,000000,3.13945,3.1904,3.11373,3.15634,2007062.6251727,0
+SYK.US,D,19940711,000000,3.1904,3.1904,3.13945,3.17352,3734478.6952595,0
+SYK.US,D,19940712,000000,3.17352,3.1904,3.13945,3.13945,2265193.181983,0
+SYK.US,D,19940713,000000,3.1904,3.22486,3.13945,3.20758,2976927.8649238,0
+SYK.US,D,19940714,000000,3.22486,3.30213,3.1904,3.27601,2946994.9708421,0
+SYK.US,D,19940715,000000,3.25903,3.30213,3.24175,3.24175,1596484.4540363,0
+SYK.US,D,19940718,000000,3.27601,3.31872,3.24175,3.30213,4420959.6700034,0
+SYK.US,D,19940719,000000,3.30213,3.32795,3.27601,3.32795,2068786.1921088,0
+SYK.US,D,19940720,000000,3.32795,3.32795,3.24175,3.27601,5154202.2958103,0
+SYK.US,D,19940721,000000,3.32795,3.32795,3.27601,3.32795,562089.34412962,0
+SYK.US,D,19940722,000000,3.32795,3.32795,3.22486,3.25903,4130094.9505227,0
+SYK.US,D,19940725,000000,3.30213,3.30213,3.24175,3.30213,1420655.0072527,0
+SYK.US,D,19940726,000000,3.30213,3.30213,3.24175,3.27601,2417639.7893828,0
+SYK.US,D,19940727,000000,3.24175,3.27601,3.24175,3.27601,965190.08157097,0
+SYK.US,D,19940728,000000,3.27601,3.27601,3.24175,3.25903,1203682.557402,0
+SYK.US,D,19940729,000000,3.24175,3.32795,3.24175,3.30213,2296057.4827665,0
+SYK.US,D,19940801,000000,3.24175,3.32795,3.24175,3.24175,4156287.1139045,0
+SYK.US,D,19940802,000000,3.24175,3.27601,3.24175,3.27601,2700085.599205,0
+SYK.US,D,19940803,000000,3.24175,3.35318,3.24175,3.30213,3711101.8974326,0
+SYK.US,D,19940804,000000,3.3356,3.35318,3.24175,3.30213,778133.40805705,0
+SYK.US,D,19940805,000000,3.27601,3.27601,3.1904,3.25903,1110149.1860141,0
+SYK.US,D,19940808,000000,3.22486,3.32795,3.22486,3.24175,2426996.1473001,0
+SYK.US,D,19940809,000000,3.24175,3.30213,3.24175,3.25903,2522388.3043869,0
+SYK.US,D,19940810,000000,3.24175,3.27601,3.22486,3.25903,2520521.4632785,0
+SYK.US,D,19940811,000000,3.27601,3.32795,3.24175,3.30213,2080946.8393932,0
+SYK.US,D,19940812,000000,3.32795,3.3787,3.27601,3.3787,1959364.5327769,0
+SYK.US,D,19940815,000000,3.3787,3.59272,3.35318,3.52419,6424277.5367716,0
+SYK.US,D,19940816,000000,3.51545,3.5668,3.40433,3.45586,3336997.6127402,0
+SYK.US,D,19940817,000000,3.45586,3.64396,3.45586,3.61834,3017142.4820675,0
+SYK.US,D,19940818,000000,3.57544,3.61834,3.53303,3.5668,866982.55892921,0
+SYK.US,D,19940819,000000,3.59272,3.72063,3.53303,3.67823,5193480.4716214,0
+SYK.US,D,19940822,000000,3.66979,3.69501,3.61834,3.66105,1391662.5822083,0
+SYK.US,D,19940823,000000,3.64396,3.66979,3.53303,3.61834,1773249.3352265,0
+SYK.US,D,19940824,000000,3.5668,3.61834,3.5668,3.59272,1227994.7896353,0
+SYK.US,D,19940825,000000,3.59272,3.72063,3.59272,3.64396,3025557.3640214,0
+SYK.US,D,19940826,000000,3.64396,3.96027,3.64396,3.78081,7342705.9672795,0
+SYK.US,D,19940829,000000,3.82352,3.84914,3.72063,3.80633,6611335.2172116,0
+SYK.US,D,19940830,000000,3.82352,3.93485,3.82352,3.93485,4390093.3553676,0
+SYK.US,D,19940831,000000,3.64396,3.82352,3.61834,3.74646,7515729.1108437,0
+SYK.US,D,19940901,000000,3.72063,3.80633,3.72063,3.72063,2613108.3240721,0
+SYK.US,D,19940902,000000,3.74646,3.82352,3.72063,3.74646,1330869.4150479,0
+SYK.US,D,19940906,000000,3.72063,3.78081,3.69501,3.69501,1841523.9637867,0
+SYK.US,D,19940907,000000,3.69501,3.72063,3.66979,3.69501,2132389.6901934,0
+SYK.US,D,19940908,000000,3.69501,3.80633,3.69501,3.74646,1586197.6963434,0
+SYK.US,D,19940909,000000,3.72063,3.80633,3.72063,3.72063,2497136.6100424,0
+SYK.US,D,19940912,000000,3.72063,3.78081,3.72063,3.72063,1576843.3522785,0
+SYK.US,D,19940913,000000,3.80633,3.90922,3.74646,3.90922,1887349.1735171,0
+SYK.US,D,19940914,000000,3.82352,3.93485,3.82352,3.90922,1919151.9294855,0
+SYK.US,D,19940915,000000,3.883,3.93485,3.883,3.93485,1802240.7533447,0
+SYK.US,D,19940916,000000,3.90922,3.96027,3.883,3.90922,5352480.1544975,0
+SYK.US,D,19940919,000000,3.90922,3.90922,3.80633,3.82352,1823752.7239156,0
+SYK.US,D,19940920,000000,3.84914,3.84914,3.78081,3.80633,2463461.9783348,0
+SYK.US,D,19940921,000000,3.80633,3.82352,3.74646,3.78081,1917279.0468202,0
+SYK.US,D,19940922,000000,3.78081,3.82352,3.78081,3.80633,623817.94569659,0
+SYK.US,D,19940923,000000,3.78081,3.883,3.77207,3.84914,1298138.273156,0
+SYK.US,D,19940926,000000,3.82352,3.82352,3.69501,3.70414,2711311.8190092,0
+SYK.US,D,19940927,000000,3.72063,3.72063,3.53303,3.66105,2455050.1171594,0
+SYK.US,D,19940928,000000,3.61834,3.72063,3.61834,3.67823,1760157.2812403,0
+SYK.US,D,19940929,000000,3.66979,3.72063,3.66979,3.66979,469500.46948381,0
+SYK.US,D,19940930,000000,3.66979,3.72063,3.66979,3.66979,722017.41292904,0
+SYK.US,D,19941003,000000,3.66979,3.69501,3.53303,3.61834,1354250.2405794,0
+SYK.US,D,19941004,000000,3.59272,3.66979,3.51545,3.51545,2842250.4835428,0
+SYK.US,D,19941005,000000,3.45586,3.5668,3.45586,3.55865,2355915.2155205,0
+SYK.US,D,19941006,000000,3.59272,3.59272,3.48993,3.53303,1668498.8063702,0
+SYK.US,D,19941007,000000,3.53303,3.53303,3.48993,3.49847,849218.36754129,0
+SYK.US,D,19941010,000000,3.53303,3.53303,3.48993,3.53303,388133.78693744,0
+SYK.US,D,19941011,000000,3.53303,3.64396,3.48993,3.64396,2028572.5818912,0
+SYK.US,D,19941012,000000,3.59272,3.74646,3.59272,3.69501,2717859.8598546,0
+SYK.US,D,19941013,000000,3.72063,3.82352,3.72063,3.74646,1289716.3427191,0
+SYK.US,D,19941014,000000,3.74646,3.78081,3.72063,3.78081,904395.90748433,0
+SYK.US,D,19941017,000000,3.66979,3.82352,3.64396,3.78081,3325775.4206408,0
+SYK.US,D,19941018,000000,3.74646,3.75519,3.66979,3.66979,3984193.3631898,0
+SYK.US,D,19941019,000000,3.72063,3.82352,3.66979,3.82352,2045408.3873558,0
+SYK.US,D,19941020,000000,3.80633,3.82352,3.59272,3.66979,2186634.8165085,0
+SYK.US,D,19941021,000000,3.72063,3.72063,3.64396,3.69501,629429.5452094,0
+SYK.US,D,19941024,000000,3.69501,3.74646,3.64396,3.69501,906263.75551882,0
+SYK.US,D,19941025,000000,3.64396,3.66979,3.59272,3.63562,838923.55443904,0
+SYK.US,D,19941026,000000,3.63562,3.72063,3.59272,3.72063,1033456.6547218,0
+SYK.US,D,19941027,000000,3.69501,3.78965,3.69501,3.72947,985760.57617836,0
+SYK.US,D,19941028,000000,3.7383,3.80633,3.72063,3.76373,1547849.920308,0
+SYK.US,D,19941031,000000,3.76373,3.76373,3.61834,3.61834,1697491.2314144,0
+SYK.US,D,19941101,000000,3.59272,3.61834,3.5668,3.58398,1906056.8547208,0
+SYK.US,D,19941102,000000,3.5668,3.61834,3.54981,3.57544,2421379.5131565,0
+SYK.US,D,19941103,000000,3.5668,3.66979,3.5668,3.61834,1244823.5466167,0
+SYK.US,D,19941104,000000,3.61834,3.61834,3.54981,3.5668,1585259.2411584,0
+SYK.US,D,19941107,000000,3.53303,3.59272,3.53303,3.5668,1286916.0810566,0
+SYK.US,D,19941108,000000,3.59272,3.60126,3.49847,3.57544,1231735.5203352,0
+SYK.US,D,19941109,000000,3.5668,3.61834,3.53303,3.5668,836114.23044106,0
+SYK.US,D,19941110,000000,3.59272,3.59272,3.53303,3.59272,617267.89099881,0
+SYK.US,D,19941111,000000,3.5668,3.59272,3.51545,3.51545,476980.92395727,0
+SYK.US,D,19941114,000000,3.51545,3.67823,3.51545,3.67823,2777714.5718302,0
+SYK.US,D,19941115,000000,3.69501,3.78965,3.67823,3.69501,2365264.5249546,0
+SYK.US,D,19941116,000000,3.78081,3.86692,3.78081,3.86692,6040830.9911283,0
+SYK.US,D,19941117,000000,3.86692,3.96027,3.86692,3.91757,3720453.2207191,0
+SYK.US,D,19941118,000000,3.90922,3.93485,3.883,3.89234,2289510.4488472,0
+SYK.US,D,19941121,000000,3.91757,3.95173,3.82352,3.8407,2218428.5101415,0
+SYK.US,D,19941122,000000,3.80633,3.81507,3.67823,3.67823,1723676.3463131,0
+SYK.US,D,19941123,000000,3.66105,3.67823,3.52419,3.66105,6848891.25171,0
+SYK.US,D,19941125,000000,3.66979,3.69501,3.63562,3.69501,534030.33963945,0
+SYK.US,D,19941128,000000,3.66979,3.70414,3.66979,3.67823,1086770.3743349,0
+SYK.US,D,19941129,000000,3.67823,3.86692,3.67823,3.8407,2592533.80176,0
+SYK.US,D,19941130,000000,3.82352,3.96027,3.82352,3.883,2340010.8167578,0
+SYK.US,D,19941201,000000,3.8407,3.89234,3.81507,3.81507,1607708.6599881,0
+SYK.US,D,19941202,000000,3.82352,3.883,3.82352,3.883,1501087.2623187,0
+SYK.US,D,19941205,000000,3.883,3.93485,3.84914,3.89234,1421590.4416592,0
+SYK.US,D,19941206,000000,3.883,3.90922,3.78965,3.78965,2138934.7102604,0
+SYK.US,D,19941207,000000,3.78965,3.84914,3.78081,3.81507,1653535.8835709,0
+SYK.US,D,19941208,000000,3.82352,3.86692,3.78081,3.80633,2557925.7494982,0
+SYK.US,D,19941209,000000,3.78081,3.81507,3.76373,3.78081,1556267.8230403,0
+SYK.US,D,19941212,000000,3.76373,3.78081,3.67823,3.70414,1814397.3729244,0
+SYK.US,D,19941213,000000,3.67823,3.72063,3.66979,3.69501,2496206.2102667,0
+SYK.US,D,19941214,000000,3.69501,3.82352,3.69501,3.81507,3205127.5415048,0
+SYK.US,D,19941215,000000,3.82352,3.883,3.81507,3.883,3184551.0053405,0
+SYK.US,D,19941216,000000,3.883,3.95173,3.84914,3.89234,4661316.9730903,0
+SYK.US,D,19941219,000000,3.90922,3.91757,3.86692,3.90922,1437490.8127173,0
+SYK.US,D,19941220,000000,3.90922,3.93485,3.86692,3.883,972664.49448745,0
+SYK.US,D,19941221,000000,3.86692,3.91757,3.86692,3.86692,925905.86420287,0
+SYK.US,D,19941222,000000,3.84914,3.89234,3.80633,3.82352,3850454.4369938,0
+SYK.US,D,19941223,000000,3.80633,3.84914,3.78965,3.81507,727632.03322033,0
+SYK.US,D,19941227,000000,3.83216,3.85768,3.80633,3.85768,856698.82201476,0
+SYK.US,D,19941228,000000,3.85768,3.883,3.83216,3.84914,2333469.8243955,0
+SYK.US,D,19941229,000000,3.84914,3.883,3.81507,3.87466,1286916.0810566,0
+SYK.US,D,19941230,000000,3.85768,3.883,3.84914,3.883,1936921.1555043,0
+SYK.US,D,19950103,000000,3.883,3.883,3.81507,3.84914,1428142.5102094,0
+SYK.US,D,19950104,000000,3.84914,3.87466,3.83216,3.87466,881011.05424813,0
+SYK.US,D,19950105,000000,3.83216,4.06315,3.83216,3.99424,10415021.961585,0
+SYK.US,D,19950106,000000,4.02016,4.0286,3.97775,4.00298,4339590.9736047,0
+SYK.US,D,19950109,000000,3.97775,4.0286,3.97775,4.02016,998855.65094312,0
+SYK.US,D,19950110,000000,4.0286,4.10566,4.00298,4.06315,1991162.2541147,0
+SYK.US,D,19950111,000000,4.09732,4.14846,4.06315,4.09732,3510955.1837847,0
+SYK.US,D,19950112,000000,4.09732,4.12314,4.08014,4.10566,2054762.7314208,0
+SYK.US,D,19950113,000000,4.06315,4.10566,4.00298,4.02016,3952396.6487784,0
+SYK.US,D,19950116,000000,4.02016,4.06315,4.00298,4.03734,4603334.136854,0
+SYK.US,D,19950117,000000,4.03734,4.19971,4.0286,4.18263,4507001.5107299,0
+SYK.US,D,19950118,000000,4.18263,4.31968,4.18263,4.22513,6207306.093847,0
+SYK.US,D,19950119,000000,4.22513,4.26824,4.19971,4.22513,2738434.3821667,0
+SYK.US,D,19950120,000000,4.24271,4.31094,4.17409,4.29426,2585986.7678407,0
+SYK.US,D,19950123,000000,4.26824,4.29426,4.13148,4.19971,2589725.4846882,0
+SYK.US,D,19950124,000000,4.19971,4.24271,4.19971,4.22513,3705492.3117722,0
+SYK.US,D,19950125,000000,4.20845,4.22513,4.14846,4.18263,1533822.4319152,0
+SYK.US,D,19950126,000000,4.18263,4.22513,4.18263,4.20845,673385.89997915,0
+SYK.US,D,19950127,000000,4.20845,4.22513,4.14846,4.14846,617267.89099881,0
+SYK.US,D,19950130,000000,4.17409,4.22513,4.14846,4.18263,915621.12036226,0
+SYK.US,D,19950131,000000,4.18263,4.25116,4.17409,4.25116,1251375.6151669,0
+SYK.US,D,19950201,000000,4.24271,4.33647,4.24271,4.25116,1655404.7385315,0
+SYK.US,D,19950202,000000,4.27688,4.31094,4.25116,4.29426,846408.03661716,0
+SYK.US,D,19950203,000000,4.31094,4.31094,4.26824,4.31094,1150367.8308626,0
+SYK.US,D,19950206,000000,4.29426,4.45653,4.29426,4.41344,4254488.5949893,0
+SYK.US,D,19950207,000000,4.43925,4.48215,4.41344,4.46487,3712969.7454671,0
+SYK.US,D,19950208,000000,4.45653,4.4906,4.43925,4.45653,1605835.7773228,0
+SYK.US,D,19950209,000000,4.45653,4.46487,4.31968,4.31968,2329729.0936956,0
+SYK.US,D,19950210,000000,4.33647,4.33647,4.19971,4.24271,1931309.5559915,0
+SYK.US,D,19950213,000000,4.20845,4.24271,4.14846,4.14846,2455983.5377136,0
+SYK.US,D,19950214,000000,4.14846,4.22513,4.10566,4.22513,4001028.1617283,0
+SYK.US,D,19950215,000000,4.24271,4.25116,4.13148,4.16575,1495479.6905106,0
+SYK.US,D,19950216,000000,4.16575,4.37937,4.13148,4.37937,4597720.5234888,0
+SYK.US,D,19950217,000000,4.41344,4.52486,4.35395,4.49953,4500455.4837368,0
+SYK.US,D,19950221,000000,4.49953,4.64503,4.4906,4.60193,6240036.2288126,0
+SYK.US,D,19950222,000000,4.58455,4.61047,4.51632,4.54224,2888070.6586423,0
+SYK.US,D,19950223,000000,4.51632,4.61047,4.49953,4.61047,2111813.1540291,0
+SYK.US,D,19950224,000000,4.58455,4.61047,4.54224,4.54224,1311229.3202162,0
+SYK.US,D,19950227,000000,4.52486,4.55902,4.45653,4.45653,1544112.2103866,0
+SYK.US,D,19950228,000000,4.48215,4.61047,4.45653,4.60193,1919151.9294855,0
+SYK.US,D,19950301,000000,4.60193,4.64503,4.52486,4.52486,1879868.7190436,0
+SYK.US,D,19950302,000000,4.51632,4.56816,4.51632,4.52486,1108279.3241273,0
+SYK.US,D,19950303,000000,4.52486,4.60193,4.52486,4.60193,578927.16344651,0
+SYK.US,D,19950306,000000,4.54224,4.60193,4.54224,4.58455,934321.75308282,0
+SYK.US,D,19950307,000000,4.58455,4.58455,4.41344,4.42237,2327855.2041042,0
+SYK.US,D,19950308,000000,4.43925,4.49953,4.33647,4.48215,3342609.212253,0
+SYK.US,D,19950309,000000,4.4906,4.54224,4.45653,4.54224,1233603.3683696,0
+SYK.US,D,19950310,000000,4.51632,4.67046,4.51632,4.67046,2271738.20205,0
+SYK.US,D,19950313,000000,4.68744,4.75625,4.66162,4.71296,3893478.3781356,0
+SYK.US,D,19950314,000000,4.75625,4.77294,4.67046,4.70481,1984614.2132691,0
+SYK.US,D,19950315,000000,4.67046,4.73849,4.66162,4.70481,3053611.3338807,0
+SYK.US,D,19950316,000000,4.73043,4.73849,4.68744,4.70481,2018284.8172721,0
+SYK.US,D,19950317,000000,4.73043,4.75625,4.71296,4.73849,2109941.27829,0
+SYK.US,D,19950320,000000,4.71296,4.83293,4.67046,4.807,3821461.0050233,0
+SYK.US,D,19950321,000000,4.79876,5.10673,4.79876,4.98686,9216024.6316253,0
+SYK.US,D,19950322,000000,4.91844,4.98686,4.91844,4.96114,5272983.333838,0
+SYK.US,D,19950323,000000,4.9527,5.08935,4.91844,4.94416,5287009.8153046,0
+SYK.US,D,19950324,000000,4.92688,4.97832,4.88417,4.90125,2483108.1147235,0
+SYK.US,D,19950327,000000,4.87563,4.91844,4.81564,4.83293,2881526.6455015,0
+SYK.US,D,19950328,000000,4.807,4.98686,4.79876,4.98686,5425425.9135331,0
+SYK.US,D,19950329,000000,4.9527,5.02996,4.91844,4.91844,4763265.2264319,0
+SYK.US,D,19950330,000000,4.92688,4.9527,4.83293,4.85875,2282964.4218541,0
+SYK.US,D,19950331,000000,4.84991,4.85875,4.78158,4.83293,2107134.9750705,0
+SYK.US,D,19950403,000000,4.807,4.83293,4.71296,4.75625,1757342.9226114,0
+SYK.US,D,19950404,000000,4.75625,4.96114,4.75625,4.87563,5532048.3181286,0
+SYK.US,D,19950405,000000,4.87563,4.88417,4.84991,4.87563,864176.25570973,0
+SYK.US,D,19950406,000000,4.85875,4.85875,4.70481,4.70481,1620801.7209005,0
+SYK.US,D,19950407,000000,4.70481,4.94416,4.54224,4.85875,7605512.6891962,0
+SYK.US,D,19950410,000000,4.83293,5.00424,4.83293,4.94416,5870614.1507836,0
+SYK.US,D,19950411,000000,4.94416,4.9527,4.88417,4.9527,3264982.2534803,0
+SYK.US,D,19950412,000000,4.94416,5.08935,4.91844,5.07236,3727934.6821187,0
+SYK.US,D,19950413,000000,5.04645,5.07236,5.00424,5.00424,837051.67869988,0
+SYK.US,D,19950417,000000,5.02083,5.06392,4.807,4.807,3894411.7986897,0
+SYK.US,D,19950418,000000,4.83293,4.85875,4.67046,4.68744,6911551.2599788,0
+SYK.US,D,19950419,000000,4.68744,4.70481,4.62755,4.6792,3903762.1150501,0
+SYK.US,D,19950420,000000,4.67046,4.84991,4.66162,4.74741,5483416.8051788,0
+SYK.US,D,19950421,000000,4.807,4.90125,4.77294,4.88417,4534126.0877398,0
+SYK.US,D,19950424,000000,4.88417,4.92688,4.84991,4.91844,1466483.2377616,0
+SYK.US,D,19950425,000000,4.88417,4.91844,4.83293,4.87563,2066919.3510005,0
+SYK.US,D,19950426,000000,4.84991,5.07236,4.84991,4.94416,4970894.4084056,0
+SYK.US,D,19950427,000000,4.91844,4.96114,4.84991,4.84991,1937852.5622061,0
+SYK.US,D,19950428,000000,4.83293,4.83293,4.71296,4.77294,2732820.7688015,0
+SYK.US,D,19950501,000000,4.73043,4.73849,4.61047,4.67046,2973182.0995932,0
+SYK.US,D,19950502,000000,4.71296,4.78158,4.64503,4.68744,2964766.2107132,0
+SYK.US,D,19950503,000000,4.66162,4.67046,4.58455,4.64503,2420445.0856762,0
+SYK.US,D,19950504,000000,4.62755,4.63589,4.51632,4.51632,1577776.7728326,0
+SYK.US,D,19950505,000000,4.54224,4.56816,4.33647,4.42237,5262691.5415142,0
+SYK.US,D,19950508,000000,4.41344,4.45653,4.34531,4.37937,3093831.9925815,0
+SYK.US,D,19950509,000000,4.37937,4.73849,4.34531,4.73849,10142864.923308,0
+SYK.US,D,19950510,000000,4.75625,4.88417,4.64503,4.71296,6539321.871804,0
+SYK.US,D,19950511,000000,4.71296,4.73043,4.61047,4.66162,3988871.5421485,0
+SYK.US,D,19950512,000000,4.63589,4.83293,4.63589,4.73849,6449534.2657469,0
+SYK.US,D,19950515,000000,4.73043,4.73849,4.63589,4.67046,1269144.8411856,0
+SYK.US,D,19950516,000000,4.62755,4.64503,4.58455,4.58455,2250228.2453315,0
+SYK.US,D,19950517,000000,4.58455,4.66162,4.58455,4.64503,4571537.4224425,0
+SYK.US,D,19950518,000000,4.64503,4.64503,4.51632,4.51632,1746125.7651428,0
+SYK.US,D,19950519,000000,4.52486,4.52486,4.43925,4.46487,3318292.952315,0
+SYK.US,D,19950522,000000,4.46487,4.49953,4.34531,4.41344,3516570.8110023,0
+SYK.US,D,19950523,000000,4.39645,4.42237,4.29426,4.29426,3254695.4957873,0
+SYK.US,D,19950524,000000,4.31968,4.4906,4.29426,4.45653,3860740.1877605,0
+SYK.US,D,19950525,000000,4.48215,4.49953,4.18263,4.24271,4007577.2094999,0
+SYK.US,D,19950526,000000,4.25116,4.31094,4.19971,4.21729,2174475.1761502,0
+SYK.US,D,19950530,000000,4.24271,4.27688,4.17409,4.18263,1851806.6937749,0
+SYK.US,D,19950531,000000,4.17409,4.19971,3.99424,4.05432,5151403.041074,0
+SYK.US,D,19950601,000000,4.06315,4.14846,4.0286,4.09732,4517295.316906,0
+SYK.US,D,19950602,000000,4.10566,4.10566,4.03734,4.05432,1506698.8618316,0
+SYK.US,D,19950605,000000,4.09732,4.09732,4.05432,4.06315,1623605.0033415,0
+SYK.US,D,19950606,000000,4.09732,4.20845,4.05432,4.06315,4965279.7881143,0
+SYK.US,D,19950607,000000,4.09732,4.09732,3.96027,4.0286,3972973.1849428,0
+SYK.US,D,19950608,000000,4.03734,4.14846,3.99424,4.10566,7981485.8288491,0
+SYK.US,D,19950609,000000,4.10566,4.26824,4.09732,4.24271,4540673.121659,0
+SYK.US,D,19950612,000000,4.24271,4.37083,3.97775,4.00298,4576211.5736965,0
+SYK.US,D,19950613,000000,4.00298,4.29426,3.99424,4.22513,7792565.3350054,0
+SYK.US,D,19950614,000000,4.20845,4.24271,4.03734,4.03734,4919455.58531,0
+SYK.US,D,19950615,000000,4.05432,4.17409,4.03734,4.05432,4390093.3553676,0
+SYK.US,D,19950616,000000,4.08014,4.10566,4.0286,4.09732,3925274.0856209,0
+SYK.US,D,19950619,000000,4.09732,4.13148,4.03734,4.08014,9109406.2547344,0
+SYK.US,D,19950620,000000,4.06315,4.16575,4.03734,4.13148,5135499.6492375,0
+SYK.US,D,19950621,000000,4.10566,4.25116,4.10566,4.16575,4503264.8077348,0
+SYK.US,D,19950622,000000,4.20845,4.45653,4.18263,4.45653,9659333.9446534,0
+SYK.US,D,19950623,000000,4.39645,4.4906,4.35395,4.43925,4256358.4568762,0
+SYK.US,D,19950626,000000,4.42237,4.52486,4.41344,4.43925,3758800.9967545,0
+SYK.US,D,19950627,000000,4.37937,4.41344,4.25116,4.26824,1117634.6751184,0
+SYK.US,D,19950628,000000,4.22513,4.24271,4.17409,4.19971,5872479.9849658,0
+SYK.US,D,19950629,000000,4.19971,4.25116,4.14846,4.17409,3562396.0207326,0
+SYK.US,D,19950630,000000,4.17409,4.17409,4.0286,4.05432,2508360.8159941,0
+SYK.US,D,19950703,000000,4.03734,4.08014,4.02016,4.02016,3704553.8565871,0
+SYK.US,D,19950705,000000,4.13148,4.31094,4.09732,4.24271,8038535.2445313,0
+SYK.US,D,19950706,000000,4.27688,4.45653,4.25116,4.42237,6426151.4263631,0
+SYK.US,D,19950707,000000,4.42237,4.63589,4.42237,4.52486,6337298.2477863,0
+SYK.US,D,19950710,000000,4.51632,4.54224,4.45653,4.49953,2071596.523033,0
+SYK.US,D,19950711,000000,4.48215,4.61047,4.48215,4.56816,3510021.7632306,0
+SYK.US,D,19950712,000000,4.60193,4.75625,4.58455,4.70481,3672756.1352495,0
+SYK.US,D,19950713,000000,4.73043,5.16642,4.70481,4.78158,9990419.3228349,0
+SYK.US,D,19950714,000000,4.75625,4.78158,4.68744,4.77294,3197644.0662529,0
+SYK.US,D,19950717,000000,4.73849,4.97832,4.73849,4.807,4896069.7251476,0
+SYK.US,D,19950718,000000,4.807,4.87563,4.75625,4.84991,4943766.8106172,0
+SYK.US,D,19950719,000000,4.78158,4.807,4.68744,4.71296,2845051.7521314,0
+SYK.US,D,19950720,000000,4.71296,4.73849,4.61047,4.63589,4534126.0877398,0
+SYK.US,D,19950721,000000,4.64503,4.67046,4.61047,4.62755,5289816.118524,0
+SYK.US,D,19950724,000000,4.64503,4.64503,4.58455,4.61047,3244407.7311683,0
+SYK.US,D,19950725,000000,4.63589,4.64503,4.60193,4.62755,1749867.5027688,0
+SYK.US,D,19950726,000000,4.64503,4.68744,4.62755,4.67046,3105056.1985332,0
+SYK.US,D,19950727,000000,4.66162,4.68744,4.62755,4.64503,2210948.0556681,0
+SYK.US,D,19950728,000000,4.62755,4.64503,4.58455,4.58455,2096850.2312298,0
+SYK.US,D,19950731,000000,4.58455,4.63589,4.58455,4.62755,1256986.2077535,0
+SYK.US,D,19950801,000000,4.61047,4.63589,4.56816,4.56816,1082093.2023025,0
+SYK.US,D,19950802,000000,4.56816,4.62755,4.52486,4.52486,1714325.0230267,0
+SYK.US,D,19950803,000000,4.4906,4.55902,4.4906,4.4906,2391452.6606318,0
+SYK.US,D,19950804,000000,4.4906,4.51632,4.46487,4.46487,1127919.418959,0
+SYK.US,D,19950807,000000,4.4906,4.52486,4.42237,4.43091,1618931.8590138,0
+SYK.US,D,19950808,000000,4.46487,4.46487,4.35395,4.37083,2274544.5052695,0
+SYK.US,D,19950809,000000,4.39645,4.48215,4.37937,4.46487,3259373.674746,0
+SYK.US,D,19950810,000000,4.46487,4.51632,4.39645,4.39645,2014542.07272,0
+SYK.US,D,19950811,000000,4.41344,4.42237,4.31968,4.31968,2727211.1831411,0
+SYK.US,D,19950814,000000,4.33647,4.58455,4.33647,4.54224,3612900.4163478,0
+SYK.US,D,19950815,000000,4.54224,4.54224,4.45653,4.48215,1761091.7087206,0
+SYK.US,D,19950816,000000,4.45653,4.49953,4.39645,4.49953,2489656.1555689,0
+SYK.US,D,19950817,000000,4.51632,4.63589,4.4906,4.63589,4535062.5290724,0
+SYK.US,D,19950818,000000,4.66162,4.67046,4.60193,4.60193,1179359.2489807,0
+SYK.US,D,19950821,000000,4.60193,4.61047,4.49953,4.51632,499428.32893464,0
+SYK.US,D,19950822,000000,4.51632,4.51632,4.35395,4.48215,2288575.0144407,0
+SYK.US,D,19950823,000000,4.4906,4.54224,4.4906,4.52486,1256986.2077535,0
+SYK.US,D,19950824,000000,4.52486,4.54224,4.31968,4.31968,1917279.0468202,0
+SYK.US,D,19950825,000000,4.35395,4.54224,4.34531,4.42237,3028360.6464624,0
+SYK.US,D,19950828,000000,4.45653,4.46487,4.41344,4.41344,1900446.2621341,0
+SYK.US,D,19950829,000000,4.45653,4.45653,4.37937,4.43925,4125417.7784902,0
+SYK.US,D,19950830,000000,4.43925,4.46487,4.41344,4.43925,3375340.3541448,0
+SYK.US,D,19950831,000000,4.43925,4.43925,4.41344,4.41344,837051.67869988,0
+SYK.US,D,19950901,000000,4.43925,4.64503,4.41344,4.63589,3004981.8347832,0
+SYK.US,D,19950905,000000,4.64503,4.79876,4.62755,4.71296,5698519.3931428,0
+SYK.US,D,19950906,000000,4.70481,4.75625,4.67046,4.67046,1379504.9557024,0
+SYK.US,D,19950907,000000,4.67046,4.70481,4.55902,4.58455,1081157.767896,0
+SYK.US,D,19950908,000000,4.55902,4.56816,4.48215,4.52486,1594611.571371,0
+SYK.US,D,19950911,000000,4.49953,4.52486,4.49953,4.49953,736051.94980495,0
+SYK.US,D,19950912,000000,4.49953,4.55902,4.49953,4.51632,1287846.4808323,0
+SYK.US,D,19950913,000000,4.49953,4.55902,4.48215,4.51632,2233394.4537193,0
+SYK.US,D,19950914,000000,4.51632,4.54224,4.48215,4.51632,2030442.4437781,0
+SYK.US,D,19950915,000000,4.4906,4.51632,4.43925,4.45653,2332528.348432,0
+SYK.US,D,19950918,000000,4.48215,4.48215,4.42237,4.43925,2045408.3873558,0
+SYK.US,D,19950919,000000,4.43925,4.55902,4.43925,4.54224,2137996.2550754,0
+SYK.US,D,19950920,000000,4.56816,4.58455,4.52486,4.54224,2158573.798166,0
+SYK.US,D,19950921,000000,4.63589,4.87563,4.61047,4.78158,7205223.2896051,0
+SYK.US,D,19950922,000000,4.75625,4.77294,4.67046,4.77294,1716194.8849136,0
+SYK.US,D,19950925,000000,4.73849,4.79876,4.73849,4.79876,530291.62279196,0
+SYK.US,D,19950926,000000,4.77294,4.84991,4.70481,4.73849,1857419.3002138,0
+SYK.US,D,19950927,000000,4.73849,4.807,4.71296,4.807,2424188.8371545,0
+SYK.US,D,19950928,000000,4.807,4.90125,4.73043,4.90125,4339590.9736047,0
+SYK.US,D,19950929,000000,4.88417,4.97832,4.88417,4.92688,2321311.1909634,0
+SYK.US,D,19951002,000000,4.92688,4.96114,4.77294,4.77294,1462744.5209141,0
+SYK.US,D,19951003,000000,4.807,4.91844,4.77294,4.87563,4082398.8719793,0
+SYK.US,D,19951004,000000,4.84991,4.87563,4.75625,4.78158,1091447.5463674,0
+SYK.US,D,19951005,000000,4.77294,4.77294,4.67046,4.70481,1019432.1871074,0
+SYK.US,D,19951006,000000,4.68744,4.85875,4.64503,4.83293,4639809.0302241,0
+SYK.US,D,19951009,000000,4.79876,4.85875,4.73043,4.81564,2902101.1678136,0
+SYK.US,D,19951010,000000,4.78158,4.91844,4.75625,4.85875,2567282.1074154,0
+SYK.US,D,19951011,000000,4.90125,4.91844,4.84991,4.91844,2039795.7809168,0
+SYK.US,D,19951012,000000,4.92688,5.19204,4.88417,5.07236,6014634.8000418,0
+SYK.US,D,19951013,000000,4.96114,5.16642,4.94416,5.02083,3743834.0462506,0
+SYK.US,D,19951016,000000,5.00424,5.10673,4.98686,5.02083,1696554.7900818,0
+SYK.US,D,19951017,000000,5.06392,5.19204,5.02996,5.19204,2616846.0339933,0
+SYK.US,D,19951018,000000,5.19204,5.23474,5.04645,5.07236,3194835.7491811,0
+SYK.US,D,19951019,000000,5.07236,5.12381,4.98686,5.07236,2075335.2398805,0
+SYK.US,D,19951020,000000,5.09819,5.21776,5.06392,5.07236,3457642.4710977,0
+SYK.US,D,19951023,000000,5.04645,5.04645,4.83293,4.83293,3176138.137239,0
+SYK.US,D,19951024,000000,4.84991,5.02083,4.807,4.96114,4153476.7829804,0
+SYK.US,D,19951025,000000,4.9527,4.97832,4.84991,4.84991,1508564.6960137,0
+SYK.US,D,19951026,000000,4.87563,4.87563,4.81564,4.81564,1177487.3732416,0
+SYK.US,D,19951027,000000,4.83293,4.84991,4.79876,4.83293,1405689.063675,0
+SYK.US,D,19951030,000000,4.83293,4.83293,4.79876,4.81564,1995840.4330732,0
+SYK.US,D,19951031,000000,4.83293,4.83293,4.73043,4.77294,2391452.6606318,0
+SYK.US,D,19951101,000000,4.79876,4.96114,4.75625,4.87563,3336060.1644815,0
+SYK.US,D,19951102,000000,4.88417,4.97832,4.87563,4.94416,1769502.5629697,0
+SYK.US,D,19951103,000000,4.9527,5.04645,4.94416,4.98686,1499216.3935057,0
+SYK.US,D,19951106,000000,4.98686,4.98686,4.84991,4.84991,901588.59733868,0
+SYK.US,D,19951107,000000,4.85875,4.85875,4.807,4.807,1231735.5203352,0
+SYK.US,D,19951108,000000,4.83293,4.84991,4.79876,4.81564,1056840.5010318,0
+SYK.US,D,19951109,000000,4.807,4.83293,4.75625,4.807,1153172.1202298,0
+SYK.US,D,19951110,000000,4.79876,5.10673,4.79876,4.85875,4678156.8062595,0
+SYK.US,D,19951113,000000,4.83293,4.87563,4.75625,4.78158,1889217.0215515,0
+SYK.US,D,19951114,000000,4.78158,4.94416,4.73043,4.78158,1933177.404026,0
+SYK.US,D,19951115,000000,4.81564,4.96114,4.77294,4.9527,2977858.2646995,0
+SYK.US,D,19951116,000000,4.92688,5.02083,4.85875,4.9527,2538290.6892973,0
+SYK.US,D,19951117,000000,5.02996,5.13245,4.91844,5.06392,3894411.7986897,0
+SYK.US,D,19951120,000000,5.02996,5.06392,5.02083,5.02083,569572.81938158,0
+SYK.US,D,19951121,000000,5.02083,5.12381,4.97832,5.10673,3927143.9475077,0
+SYK.US,D,19951122,000000,5.14943,5.25242,5.10673,5.19204,3741030.7638096,0
+SYK.US,D,19951124,000000,5.20068,5.32055,5.19204,5.29493,1074611.7409029,0
+SYK.US,D,19951127,000000,5.29493,5.53477,5.29493,5.49136,7309029.3217195,0
+SYK.US,D,19951128,000000,5.50885,5.58561,5.42314,5.55165,3398724.2004549,0
+SYK.US,D,19951129,000000,5.52553,5.63676,5.52553,5.59406,1597419.8884428,0
+SYK.US,D,19951130,000000,5.56843,5.66258,5.56843,5.65404,1327131.7051266,0
+SYK.US,D,19951201,000000,5.62842,5.71392,5.62842,5.66258,1581518.5104586,0
+SYK.US,D,19951204,000000,5.67937,5.85108,5.67937,5.78235,6205434.2181079,0
+SYK.US,D,19951205,000000,5.78235,5.82525,5.78235,5.79983,1199000.3507387,0
+SYK.US,D,19951206,000000,5.79983,6.17592,5.79983,5.9196,7748605.9594572,0
+SYK.US,D,19951207,000000,5.9196,5.9196,5.86746,5.86746,3231317.6910344,0
+SYK.US,D,19951208,000000,5.86746,5.94503,5.86746,5.94503,2802964.2523223,0
+SYK.US,D,19951211,000000,5.9196,6.04731,5.9196,5.95357,2527064.4694932,0
+SYK.US,D,19951212,000000,5.95357,6.14166,5.95357,5.99617,2872173.3083627,0
+SYK.US,D,19951213,000000,6.01306,6.03083,5.99617,6.02199,1063385.5210988,0
+SYK.US,D,19951214,000000,5.99617,6.02199,5.85108,5.85108,2364328.083622,0
+SYK.US,D,19951215,000000,5.8766,5.8766,5.75643,5.79983,3025557.3640214,0
+SYK.US,D,19951218,000000,5.78235,5.79983,5.34618,5.44876,6098810.8065861,0
+SYK.US,D,19951219,000000,5.41469,5.4575,5.13245,5.29493,4528517.5090054,0
+SYK.US,D,19951220,000000,5.27745,5.55165,5.27745,5.38897,3740095.3294031,0
+SYK.US,D,19951221,000000,5.38897,5.69694,5.38897,5.65404,4319952.8926253,0
+SYK.US,D,19951222,000000,5.62842,5.65404,5.31201,5.38043,3353835.4320572,0
+SYK.US,D,19951226,000000,5.33754,5.48272,5.33754,5.46594,2862820.9781501,0
+SYK.US,D,19951227,000000,5.48272,5.57747,5.48272,5.49136,2816988.7199366,0
+SYK.US,D,19951228,000000,5.49136,5.55165,5.48272,5.49136,3172394.3857607,0
+SYK.US,D,19951229,000000,5.50885,5.55969,5.49136,5.55165,3789660.2629072,0
+SYK.US,D,19960102,000000,5.53477,5.55969,5.50885,5.55165,2021093.1343439,0
+SYK.US,D,19960103,000000,5.49136,5.6028,5.49136,5.55969,3722320.0618274,0
+SYK.US,D,19960104,000000,5.55969,5.59406,5.4575,5.48272,1564685.7257726,0
+SYK.US,D,19960105,000000,5.48272,5.74828,5.4575,5.61998,4643554.7955548,0
+SYK.US,D,19960108,000000,5.65404,5.65404,5.6028,5.61998,211367.89882112,0
+SYK.US,D,19960109,000000,5.6028,5.65404,5.52553,5.55165,2082816.7012801,0
+SYK.US,D,19960110,000000,5.53477,5.55969,5.46594,5.49136,824898.07989862,0
+SYK.US,D,19960111,000000,5.48272,5.57747,5.48272,5.55165,892234.25327373,0
+SYK.US,D,19960112,000000,5.55165,5.66258,5.48272,5.49136,2749658.5881185,0
+SYK.US,D,19960115,000000,5.48272,5.57747,5.46594,5.46594,2007062.6251727,0
+SYK.US,D,19960116,000000,5.48272,5.49136,5.4575,5.48272,2594404.670573,0
+SYK.US,D,19960117,000000,5.48272,5.48272,5.43178,5.46594,808061.26750788,0
+SYK.US,D,19960118,000000,5.4575,5.52553,5.43178,5.52553,2212817.9175548,0
+SYK.US,D,19960119,000000,5.49136,5.55165,5.43178,5.43178,1320585.6781335,0
+SYK.US,D,19960122,000000,5.43178,5.49136,5.34618,5.38897,2072530.9505133,0
+SYK.US,D,19960123,000000,5.33754,5.36325,4.99511,5.16642,6110971.4538705,0
+SYK.US,D,19960124,000000,5.17535,5.36325,5.15777,5.31201,3657789.1847456,0
+SYK.US,D,19960125,000000,5.33754,5.36325,5.28659,5.31201,1407560.9394141,0
+SYK.US,D,19960126,000000,5.31201,5.59406,5.31201,5.57747,4685642.2953638,0
+SYK.US,D,19960129,000000,5.55165,5.57747,5.46594,5.50885,1387924.8722871,0
+SYK.US,D,19960130,000000,5.55165,5.74828,5.50885,5.72256,1954684.339966,0
+SYK.US,D,19960131,000000,5.69694,5.91066,5.69694,5.91066,3139658.209238,0
+SYK.US,D,19960201,000000,5.89358,6.08177,5.85108,6.05625,4117000.8826841,0
+SYK.US,D,19960202,000000,6.02199,6.06489,5.95357,5.99617,2085623.0044996,0
+SYK.US,D,19960205,000000,6.02199,6.02199,5.6028,5.78235,5405788.8394799,0
+SYK.US,D,19960206,000000,5.78235,6.09866,5.76527,5.94503,3504408.1498654,0
+SYK.US,D,19960207,000000,5.94503,6.03868,5.89358,5.97045,1612383.8181682,0
+SYK.US,D,19960208,000000,5.97045,6.03868,5.89358,6.01306,1645114.9600601,0
+SYK.US,D,19960209,000000,5.98783,6.14166,5.98783,6.02199,1665697.5377815,0
+SYK.US,D,19960212,000000,6.02199,6.05625,5.89358,5.95357,2627133.7986125,0
+SYK.US,D,19960213,000000,5.88514,5.95357,5.86746,5.88514,1617993.4038287,0
+SYK.US,D,19960214,000000,5.88514,5.91066,5.62842,5.66258,1795693.7194254,0
+SYK.US,D,19960215,000000,5.63676,5.88514,5.59406,5.82525,3558655.2900328,0
+SYK.US,D,19960216,000000,5.82525,5.82525,5.6028,5.6028,2868435.5984414,0
+SYK.US,D,19960220,000000,5.55969,5.6028,5.34618,5.38043,3262179.9779655,0
+SYK.US,D,19960221,000000,5.36325,5.65404,5.36325,5.65404,4814703.0426012,0
+SYK.US,D,19960222,000000,5.66258,5.91066,5.65404,5.82525,4026282.8768513,0
+SYK.US,D,19960223,000000,5.79983,5.84194,5.66258,5.73974,2010800.335094,0
+SYK.US,D,19960226,000000,5.74828,5.82525,5.66258,5.69694,1909797.5854205,0
+SYK.US,D,19960227,000000,5.72256,5.73974,5.69694,5.72256,2337207.5343168,0
+SYK.US,D,19960228,000000,5.69694,5.80777,5.69694,5.78235,1291591.2392368,0
+SYK.US,D,19960229,000000,5.73974,5.78235,5.70528,5.73974,2348429.7264163,0
+SYK.US,D,19960301,000000,5.73974,5.77371,5.67937,5.70528,1175615.4975024,0
+SYK.US,D,19960304,000000,5.73974,5.73974,5.63676,5.67937,1006336.1054166,0
+SYK.US,D,19960305,000000,5.67937,5.73974,5.59406,5.73974,1853682.5972187,0
+SYK.US,D,19960306,000000,5.72256,5.76527,5.63676,5.67937,905328.32111232,0
+SYK.US,D,19960307,000000,5.72256,5.72256,5.67937,5.70528,462013.97345337,0
+SYK.US,D,19960308,000000,5.62842,5.73974,5.55165,5.55969,2271738.20205,0
+SYK.US,D,19960311,000000,5.55969,5.62842,5.36325,5.41469,2568216.5348958,0
+SYK.US,D,19960312,000000,5.38897,5.40595,5.15777,5.24358,4134770.1087029,0
+SYK.US,D,19960313,000000,5.30317,5.33754,5.23474,5.30317,4700602.1973846,0
+SYK.US,D,19960314,000000,5.30317,5.32055,5.27745,5.27745,1423462.3173983,0
+SYK.US,D,19960315,000000,5.28659,5.30317,5.27745,5.30317,1355183.6611336,0
+SYK.US,D,19960318,000000,5.30317,5.30317,5.27745,5.30317,465759.738784,0
+SYK.US,D,19960319,000000,5.27745,5.32055,5.27745,5.31201,1191515.8685605,0
+SYK.US,D,19960320,000000,5.32055,5.44876,5.27745,5.27745,1418787.1592182,0
+SYK.US,D,19960321,000000,5.26057,5.33754,5.26057,5.30317,923097.54713106,0
+SYK.US,D,19960322,000000,5.30317,5.38897,5.30317,5.32055,915621.12036226,0
+SYK.US,D,19960325,000000,5.32055,5.32055,5.02996,5.08935,3626927.9047406,0
+SYK.US,D,19960326,000000,5.11497,5.11497,4.94416,4.98686,2697278.2890594,0
+SYK.US,D,19960327,000000,4.98686,5.11497,4.9527,5.02083,4379808.611527,0
+SYK.US,D,19960328,000000,5.02083,5.44876,4.99511,5.41469,4999885.8265238,0
+SYK.US,D,19960329,000000,5.41469,5.42314,5.15777,5.20068,2836636.8701776,0
+SYK.US,D,19960401,000000,5.21776,5.27745,5.14089,5.17535,2769295.6621716,0
+SYK.US,D,19960402,000000,5.19204,5.23474,5.14089,5.14089,1205548.3915841,0
+SYK.US,D,19960403,000000,5.14089,5.16642,5.07236,5.16642,1781663.2102542,0
+SYK.US,D,19960404,000000,5.16642,5.16642,5.04645,5.07236,1567492.0289921,0
+SYK.US,D,19960408,000000,4.98686,5.02083,4.75625,4.79876,4925066.1778966,0
+SYK.US,D,19960409,000000,4.807,4.88417,4.71296,4.71296,3100376.0057223,0
+SYK.US,D,19960410,000000,4.71296,4.79876,4.71296,4.73849,3130304.8720993,0
+SYK.US,D,19960411,000000,4.73849,4.82468,4.73043,4.75625,3644697.1307593,0
+SYK.US,D,19960412,000000,4.75625,4.88417,4.75625,4.85875,2943256.2539946,0
+SYK.US,D,19960415,000000,4.84991,4.92688,4.84991,4.91844,3135919.4923906,0
+SYK.US,D,19960416,000000,4.92688,4.92688,4.65317,4.73043,3445487.8653702,0
+SYK.US,D,19960417,000000,4.73043,4.79876,4.70481,4.73043,1899509.8208015,0
+SYK.US,D,19960418,000000,4.77294,4.77294,4.71296,4.77294,1272883.558033,0
+SYK.US,D,19960419,000000,4.73043,4.78158,4.60193,4.61047,3824271.3359475,0
+SYK.US,D,19960422,000000,4.61047,4.67046,4.19971,4.43925,17965357.110838,0
+SYK.US,D,19960423,000000,4.45653,4.6792,4.42237,4.65317,14601237.941867,0
+SYK.US,D,19960424,000000,4.71296,4.82468,4.6792,4.82468,6128736.6521847,0
+SYK.US,D,19960425,000000,4.94416,5.13245,4.94416,5.07236,7283785.6827843,0
+SYK.US,D,19960426,000000,5.07236,5.09819,5.02996,5.06392,3282754.5002776,0
+SYK.US,D,19960429,000000,5.06392,5.09819,5.04645,5.09819,2541092.9648121,0
+SYK.US,D,19960430,000000,5.09819,5.20068,5.07236,5.11497,2658000.1132482,0
+SYK.US,D,19960501,000000,5.08935,5.19204,5.08935,5.15777,1432819.6822418,0
+SYK.US,D,19960502,000000,5.15777,5.15777,4.9527,4.98686,2171663.8382999,0
+SYK.US,D,19960503,000000,5.01219,5.14089,5.01219,5.08935,3001241.1040833,0
+SYK.US,D,19960506,000000,5.06392,5.08935,5.06392,5.06392,476980.92395727,0
+SYK.US,D,19960507,000000,5.06392,5.08935,5.01219,5.02083,4116067.4621299,0
+SYK.US,D,19960508,000000,5.01219,5.01219,4.9527,4.96998,1091447.5463674,0
+SYK.US,D,19960509,000000,4.99511,5.16642,4.98686,5.07236,9373146.3972052,0
+SYK.US,D,19960510,000000,5.09819,5.11497,5.02996,5.07236,651870.90862978,0
+SYK.US,D,19960513,000000,5.04645,5.16642,5.04645,5.14089,2066919.3510005,0
+SYK.US,D,19960514,000000,5.14089,5.28659,5.14089,5.27745,3631604.0698469,0
+SYK.US,D,19960515,000000,5.26057,5.28659,5.17535,5.17535,1487055.7462214,0
+SYK.US,D,19960516,000000,5.20068,5.20068,5.16642,5.20068,1361732.7089052,0
+SYK.US,D,19960517,000000,5.20068,5.40595,5.20068,5.33754,1706842.5547009,0
+SYK.US,D,19960520,000000,5.36325,5.36325,5.23474,5.27745,988568.89325017,0
+SYK.US,D,19960521,000000,5.28659,5.41469,5.27745,5.36325,1218640.4455704,0
+SYK.US,D,19960522,000000,5.36325,5.40595,5.27745,5.30317,1427200.0273197,0
+SYK.US,D,19960523,000000,5.30317,5.36325,5.27745,5.31201,1415041.3938875,0
+SYK.US,D,19960524,000000,5.30317,5.30317,5.23474,5.26057,597628.80309325,0
+SYK.US,D,19960528,000000,5.26057,5.28659,5.09819,5.14089,898782.29411919,0
+SYK.US,D,19960529,000000,5.14089,5.16642,5.01219,5.14089,1757342.9226114,0
+SYK.US,D,19960530,000000,5.16642,5.44876,5.07236,5.41469,4649162.3673629,0
+SYK.US,D,19960531,000000,5.40595,5.50885,5.36325,5.46594,3394045.0145701,0
+SYK.US,D,19960603,000000,5.44876,5.6028,5.44876,5.49136,3370672.2444479,0
+SYK.US,D,19960604,000000,5.53477,5.53477,5.4575,5.50885,7491408.823201,0
+SYK.US,D,19960605,000000,5.49136,5.59406,5.49136,5.53477,4720243.2991425,0
+SYK.US,D,19960606,000000,5.52553,5.55165,5.46594,5.48272,2777714.5718302,0
+SYK.US,D,19960607,000000,5.40595,5.55165,5.32055,5.53477,3210736.1202391,0
+SYK.US,D,19960610,000000,5.55969,5.55969,5.4575,5.52553,2183826.4994367,0
+SYK.US,D,19960611,000000,5.52553,5.62842,5.36325,5.36325,2178212.8860716,0
+SYK.US,D,19960612,000000,5.36325,5.62842,5.36325,5.49136,2537817.4340001,0
+SYK.US,D,19960613,000000,5.49136,5.52553,5.38897,5.46594,1544112.2103866,0
+SYK.US,D,19960614,000000,5.41469,5.46594,5.23474,5.23474,2153894.6122812,0
+SYK.US,D,19960617,000000,5.23474,5.41469,5.17535,5.36325,3366925.4721911,0
+SYK.US,D,19960618,000000,5.41469,5.46594,5.26057,5.28659,2295120.0345077,0
+SYK.US,D,19960619,000000,5.33754,5.33754,5.23474,5.26057,1679251.770877,0
+SYK.US,D,19960620,000000,5.26057,5.28659,5.04645,5.09819,3026959.0052418,0
+SYK.US,D,19960621,000000,5.09819,5.17535,5.07236,5.15777,2686527.3384048,0
+SYK.US,D,19960624,000000,5.17535,5.20068,5.04645,5.20068,2733289.9963941,0
+SYK.US,D,19960625,000000,5.20068,5.28659,5.15777,5.23474,2275011.7190097,0
+SYK.US,D,19960626,000000,5.23474,5.23474,4.84137,4.85875,2065048.4821876,0
+SYK.US,D,19960627,000000,4.85875,4.91844,4.807,4.85875,3154152.911371,0
+SYK.US,D,19960628,000000,4.88417,5.04645,4.78158,4.807,4567332.498781,0
+SYK.US,D,19960701,000000,4.807,5.02083,4.78158,4.99511,3123292.6382922,0
+SYK.US,D,19960702,000000,4.96998,4.99511,4.85875,4.85875,5501183.010419,0
+SYK.US,D,19960703,000000,4.91844,4.91844,4.60193,4.60193,3755525.4659425,0
+SYK.US,D,19960705,000000,4.56816,4.65317,4.4906,4.4906,642520.59226949,0
+SYK.US,D,19960708,000000,4.52486,4.78158,4.4906,4.62755,4498120.4219621,0
+SYK.US,D,19960709,000000,4.62755,4.88417,4.62755,4.75625,4040776.5720581,0
+SYK.US,D,19960710,000000,4.75625,4.96998,4.73043,4.78158,2695879.6686174,0
+SYK.US,D,19960711,000000,4.78158,4.85875,4.62755,4.65317,4843228.2539055,0
+SYK.US,D,19960712,000000,4.6792,4.70481,4.3883,4.43925,3664803.432405,0
+SYK.US,D,19960715,000000,4.3883,4.78158,4.33647,4.60193,7787889.1698991,0
+SYK.US,D,19960716,000000,4.56816,4.70481,4.27688,4.6792,5112114.7960013,0
+SYK.US,D,19960717,000000,4.807,4.94416,4.78158,4.91844,3103180.2950894,0
+SYK.US,D,19960718,000000,4.94416,5.15777,4.88417,5.15777,2537817.4340001,0
+SYK.US,D,19960719,000000,5.13245,5.44876,5.07236,5.28659,3354300.631945,0
+SYK.US,D,19960722,000000,5.23474,5.28659,5.04645,5.17535,2102927.0306305,0
+SYK.US,D,19960723,000000,5.13245,5.20068,5.07236,5.13245,1448715.0186691,0
+SYK.US,D,19960724,000000,5.04645,5.31201,4.99511,5.20068,1854145.7832542,0
+SYK.US,D,19960725,000000,5.23474,5.28659,5.07236,5.09819,1244823.5466167,0
+SYK.US,D,19960726,000000,5.13245,5.23474,5.07236,5.20068,821625.56986513,0
+SYK.US,D,19960729,000000,5.17535,5.20068,5.13245,5.15777,866517.35904138,0
+SYK.US,D,19960730,000000,5.20068,5.23474,5.02083,5.07236,830510.68633758,0
+SYK.US,D,19960731,000000,5.13245,5.31201,4.96998,5.20068,1697491.2314144,0
+SYK.US,D,19960801,000000,5.26057,5.33754,5.09819,5.17535,1422521.848361,0
+SYK.US,D,19960802,000000,5.15777,5.26057,5.04645,5.15777,1798965.2225327,0
+SYK.US,D,19960805,000000,5.13245,5.20068,5.04645,5.09819,757092.678931,0
+SYK.US,D,19960806,000000,5.09819,5.15777,5.07236,5.07236,873061.37218218,0
+SYK.US,D,19960807,000000,5.07236,5.13245,4.91844,4.99511,917955.17521075,0
+SYK.US,D,19960808,000000,4.94416,5.26057,4.75625,4.94416,2770234.1173567,0
+SYK.US,D,19960809,000000,4.94416,5.04645,4.88417,4.96998,856698.82201476,0
+SYK.US,D,19960812,000000,4.91844,5.17535,4.91844,5.13245,1417850.7178856,0
+SYK.US,D,19960813,000000,5.07236,5.07236,4.84137,4.88417,1374826.7767438,0
+SYK.US,D,19960814,000000,4.88417,5.04645,4.88417,4.96998,827236.16245176,0
+SYK.US,D,19960815,000000,4.96998,4.96998,4.78158,4.78158,1422059.6692517,0
+SYK.US,D,19960816,000000,4.78158,4.88417,4.73043,4.73849,1104539.6003537,0
+SYK.US,D,19960819,000000,4.78158,5.09819,4.6792,5.07236,1975730.1037229,0
+SYK.US,D,19960820,000000,5.02083,5.23474,4.94416,5.15777,1586667.9308621,0
+SYK.US,D,19960821,000000,5.15777,5.20068,4.91844,5.13245,1499216.3935057,0
+SYK.US,D,19960822,000000,5.15777,5.15777,4.96998,5.02083,460615.35301136,0
+SYK.US,D,19960823,000000,4.96998,5.02083,4.88417,4.88417,1059643.7834728,0
+SYK.US,D,19960826,000000,4.88417,5.09819,4.78158,4.91844,1080690.5541558,0
+SYK.US,D,19960827,000000,4.91844,5.04645,4.85875,4.99511,1161596.064519,0
+SYK.US,D,19960828,000000,4.94416,5.33754,4.94416,5.26057,2894623.7341186,0
+SYK.US,D,19960829,000000,5.20068,5.36325,5.07236,5.17535,1755009.8746892,0
+SYK.US,D,19960830,000000,5.17535,5.23474,5.09819,5.16642,741661.53546541,0
+SYK.US,D,19960903,000000,5.07236,5.23474,4.99511,5.20068,1006336.1054166,0
+SYK.US,D,19960904,000000,5.23474,5.28659,5.04645,5.15777,1303282.6589287,0
+SYK.US,D,19960905,000000,5.13245,5.31201,5.13245,5.13245,1733499.9179706,0
+SYK.US,D,19960906,000000,5.17535,5.20068,5.13245,5.17535,671517.04501848,0
+SYK.US,D,19960909,000000,5.13245,5.23474,5.13245,5.20068,528418.74012665,0
+SYK.US,D,19960910,000000,5.20068,5.23474,5.13245,5.13245,1384650.3484013,0
+SYK.US,D,19960911,000000,5.07236,5.31201,5.04645,5.13245,823025.19723329,0
+SYK.US,D,19960912,000000,5.04645,5.26057,5.04645,5.26057,1172343.9943951,0
+SYK.US,D,19960913,000000,5.28659,5.41469,5.26057,5.38897,3388904.6565021,0
+SYK.US,D,19960916,000000,5.33754,5.67937,5.33754,5.6028,2701955.4610919,0
+SYK.US,D,19960917,000000,5.6028,6.02199,5.55165,5.84194,4228302.4731645,0
+SYK.US,D,19960918,000000,5.76527,5.86746,5.65404,5.65404,1940657.8584994,0
+SYK.US,D,19960919,000000,5.65404,5.70528,5.6028,5.6028,1407096.7464525,0
+SYK.US,D,19960920,000000,5.62842,5.62842,5.49136,5.6028,2006127.1907662,0
+SYK.US,D,19960923,000000,5.6028,5.65404,5.49136,5.55165,943671.06251694,0
+SYK.US,D,19960924,000000,5.49136,5.6028,5.49136,5.55165,1225655.700156,0
+SYK.US,D,19960925,000000,5.49136,5.62842,5.49136,5.62842,1206482.8190644,0
+SYK.US,D,19960926,000000,5.6028,5.89358,5.57747,5.89358,1867238.8441667,0
+SYK.US,D,19960927,000000,5.89358,6.15874,5.84194,5.99617,2099185.2930045,0
+SYK.US,D,19960930,000000,5.99617,6.37256,5.99617,6.37256,3815849.4055105,0
+SYK.US,D,19961001,000000,6.09866,6.2956,5.97045,6.18457,4665531.9660134,0
+SYK.US,D,19961002,000000,6.13322,6.21009,6.09866,6.15874,3488508.7857335,0
+SYK.US,D,19961003,000000,6.09866,6.13322,6.08177,6.09866,3391714.9874263,0
+SYK.US,D,19961004,000000,6.13322,6.18457,6.09866,6.13322,2433070.9328484,0
+SYK.US,D,19961007,000000,6.09866,6.18457,6.09866,6.18457,2097314.4241915,0
+SYK.US,D,19961008,000000,6.18457,6.18457,6.09866,6.09866,1225183.451785,0
+SYK.US,D,19961009,000000,6.09866,6.13322,6.08177,6.08177,1996774.8605536,0
+SYK.US,D,19961010,000000,6.13322,6.13322,6.08177,6.09866,2114151.2365822,0
+SYK.US,D,19961011,000000,6.08177,6.09866,5.97045,6.09866,3255163.7164538,0
+SYK.US,D,19961014,000000,5.97045,6.21009,5.97045,6.21009,2253965.9552528,0
+SYK.US,D,19961015,000000,6.2956,6.5267,6.21009,6.42361,3776102.0021069,0
+SYK.US,D,19961016,000000,6.44953,6.74061,6.42361,6.62919,6475716.3598671,0
+SYK.US,D,19961017,000000,6.66354,6.76594,6.58638,6.62919,2782392.7507887,0
+SYK.US,D,19961018,000000,6.62919,6.79186,6.5267,6.55242,1952349.2781913,0
+SYK.US,D,19961021,000000,6.55242,6.55242,6.50077,6.50077,1826089.7995425,0
+SYK.US,D,19961022,000000,6.50077,6.5267,6.47525,6.47525,2186634.8165085,0
+SYK.US,D,19961023,000000,6.50077,6.50077,6.44953,6.47525,2557925.7494982,0
+SYK.US,D,19961024,000000,6.47525,6.58638,6.42361,6.50077,1354250.2405794,0
+SYK.US,D,19961025,000000,6.50077,6.55242,6.50077,6.50077,2186165.5889159,0
+SYK.US,D,19961028,000000,6.50077,6.5267,6.44953,6.44953,4021607.7186711,0
+SYK.US,D,19961029,000000,6.37256,6.38994,6.23611,6.2956,13709001.674741,0
+SYK.US,D,19961030,000000,6.26203,6.2956,6.05625,6.13322,3011528.8687025,0
+SYK.US,D,19961031,000000,6.13322,6.34675,6.09866,6.2956,2393787.7224065,0
+SYK.US,D,19961101,000000,6.31248,6.31248,6.09866,6.13322,1478176.6713059,0
+SYK.US,D,19961104,000000,6.09866,6.09866,5.89358,6.09031,2555589.6807973,0
+SYK.US,D,19961105,000000,6.08177,6.34675,6.08177,6.26203,2028572.5818912,0
+SYK.US,D,19961106,000000,6.21009,6.37256,6.21009,6.31248,2046807.0077978,0
+SYK.US,D,19961107,000000,6.26203,6.31248,6.08177,6.09031,1894366.441955,0
+SYK.US,D,19961108,000000,6.08177,6.13322,5.97045,6.05625,1545047.6447931,0
+SYK.US,D,19961111,000000,6.09866,6.09866,5.84194,5.86746,938528.69059664,0
+SYK.US,D,19961112,000000,5.84194,5.97045,5.73974,5.89358,1819077.5657355,0
+SYK.US,D,19961113,000000,5.89358,5.94503,5.84194,5.89358,1023171.9108812,0
+SYK.US,D,19961114,000000,5.84194,5.94503,5.84194,5.9196,1222846.376158,0
+SYK.US,D,19961115,000000,5.86746,6.05625,5.86746,5.94503,2224508.3303207,0
+SYK.US,D,19961118,000000,5.94503,5.99617,5.86746,5.9196,906733.99003747,0
+SYK.US,D,19961119,000000,5.86746,5.9196,5.84194,5.9196,481654.06828509,0
+SYK.US,D,19961120,000000,5.86746,5.97045,5.84194,5.84194,606516.94034419,0
+SYK.US,D,19961121,000000,5.84194,6.02199,5.76527,5.99617,2525662.8282727,0
+SYK.US,D,19961122,000000,6.05625,6.05625,5.89358,5.97045,1280366.0263588,0
+SYK.US,D,19961125,000000,5.9196,6.05625,5.9196,5.99617,1210690.7635044,0
+SYK.US,D,19961126,000000,5.99617,6.13322,5.97045,6.13322,1886883.9736292,0
+SYK.US,D,19961127,000000,6.13322,6.15874,6.09866,6.15874,1268209.406779,0
+SYK.US,D,19961129,000000,6.13322,6.18457,6.13322,6.13322,514394.27251239,0
+SYK.US,D,19961202,000000,6.13322,6.15874,5.97045,6.01306,808530.49510037,0
+SYK.US,D,19961203,000000,5.97045,6.18457,5.97045,6.05625,875869.68925398,0
+SYK.US,D,19961204,000000,6.02199,6.09866,5.86746,5.9196,910940.92755129,0
+SYK.US,D,19961205,000000,5.9196,6.02199,5.9196,5.94503,1230796.058224,0
+SYK.US,D,19961206,000000,5.84194,5.94503,5.70528,5.89358,2700085.599205,0
+SYK.US,D,19961209,000000,5.94503,5.99617,5.89358,5.99617,1326193.2499416,0
+SYK.US,D,19961210,000000,5.99617,5.99617,5.86746,5.89358,1185435.0414553,0
+SYK.US,D,19961211,000000,5.9196,5.97045,5.89358,5.89358,1664292.8757825,0
+SYK.US,D,19961212,000000,5.94503,6.21009,5.89358,6.02199,3254695.4957873,0
+SYK.US,D,19961213,000000,5.97045,6.15874,5.97045,6.15874,1603969.9431406,0
+SYK.US,D,19961216,000000,6.15874,6.21009,6.05625,6.05625,778602.63564954,0
+SYK.US,D,19961217,000000,6.05625,6.13322,6.02199,6.13322,1844794.4599677,0
+SYK.US,D,19961218,000000,6.13322,6.23611,6.09866,6.18457,1990697.0542268,0
+SYK.US,D,19961219,000000,6.15874,6.21009,6.09866,6.15874,831911.32063191,0
+SYK.US,D,19961220,000000,6.15874,6.23611,6.08177,6.15874,1367345.3153441,0
+SYK.US,D,19961223,000000,6.23611,6.55242,6.15874,6.42361,2249760.0246651,0
+SYK.US,D,19961224,000000,6.42361,6.58638,6.38994,6.58638,1056840.5010318,0
+SYK.US,D,19961226,000000,6.55242,6.66354,6.44119,6.47525,904860.100446,0
+SYK.US,D,19961227,000000,6.48379,6.50932,6.32092,6.37256,681335.5820451,0
+SYK.US,D,19961230,000000,6.37256,6.5267,6.2956,6.44953,1197128.4749995,0
+SYK.US,D,19961231,000000,6.44953,6.50932,6.32092,6.32092,761297.60259248,0
+SYK.US,D,19970102,000000,6.34675,6.34675,6.23611,6.26988,578927.16344651,0
+SYK.US,D,19970103,000000,6.31248,6.40672,6.26988,6.40672,897381.65982486,0
+SYK.US,D,19970106,000000,6.37256,6.8005,6.32092,6.75759,1981339.6893833,0
+SYK.US,D,19970107,000000,6.77448,6.85165,6.44953,6.58638,2417168.5479381,0
+SYK.US,D,19970108,000000,6.5267,6.66354,6.50932,6.5267,1483788.2708186,0
+SYK.US,D,19970109,000000,6.5267,6.61231,6.5267,6.5267,989503.3207305,0
+SYK.US,D,19970110,000000,6.56086,6.58638,6.5267,6.56086,1914002.5090821,0
+SYK.US,D,19970113,000000,6.5267,6.72303,6.32092,6.40672,6032409.0606914,0
+SYK.US,D,19970114,000000,6.40672,6.50932,6.32092,6.48379,3425847.7705386,0
+SYK.US,D,19970115,000000,6.50932,6.50932,6.34675,6.37256,1373895.3700419,0
+SYK.US,D,19970116,000000,6.42361,6.5267,6.37256,6.50932,1223780.8036383,0
+SYK.US,D,19970117,000000,6.50932,6.5267,6.37256,6.44953,1478176.6713059,0
+SYK.US,D,19970120,000000,6.37256,6.77448,6.32092,6.63802,2015947.7416451,0
+SYK.US,D,19970121,000000,6.63802,6.8005,6.63802,6.69761,743062.16975975,0
+SYK.US,D,19970122,000000,6.69761,6.82612,6.69761,6.77448,1817676.9314411,0
+SYK.US,D,19970123,000000,6.72303,6.8005,6.58638,6.58638,1337882.6557812,0
+SYK.US,D,19970124,000000,6.58638,6.58638,6.32092,6.32092,1248570.3188735,0
+SYK.US,D,19970127,000000,6.34675,6.42361,6.34675,6.40672,1786343.4030651,0
+SYK.US,D,19970128,000000,6.40672,6.42361,6.13322,6.19261,1417850.7178856,0
+SYK.US,D,19970129,000000,6.16718,6.21009,5.95357,5.97899,1330403.2082339,0
+SYK.US,D,19970130,000000,6.03083,6.32092,5.97899,6.2956,1827026.2408752,0
+SYK.US,D,19970131,000000,6.26988,6.2956,6.1077,6.13322,1320585.6781335,0
+SYK.US,D,19970203,000000,6.16718,6.19261,6.08177,6.16718,1281771.695284,0
+SYK.US,D,19970204,000000,6.13322,6.19261,6.08177,6.08177,1802240.7533447,0
+SYK.US,D,19970205,000000,6.13322,6.13322,5.97899,6.1077,1247633.8775408,0
+SYK.US,D,19970206,000000,6.1077,6.26988,6.05625,6.23611,626157.03517591,0
+SYK.US,D,19970207,000000,6.2956,6.5267,6.19261,6.19261,1227061.3690812,0
+SYK.US,D,19970210,000000,6.19261,6.21009,6.02199,6.05625,1283638.5363924,0
+SYK.US,D,19970211,000000,6.05625,6.08177,5.8766,5.9196,1134467.4598045,0
+SYK.US,D,19970212,000000,5.95357,6.21009,5.89358,6.21009,1831232.1714629,0
+SYK.US,D,19970213,000000,6.16718,6.61231,6.16718,6.51816,4376067.8808271,0
+SYK.US,D,19970214,000000,6.5267,6.58638,6.42361,6.48379,1649325.9252786,0
+SYK.US,D,19970218,000000,6.37256,6.42361,6.21009,6.23611,1457598.1212891,0
+SYK.US,D,19970219,000000,6.23611,6.32092,6.0049,6.03083,3312680.345876,0
+SYK.US,D,19970220,000000,6.0049,6.03083,5.76527,5.79089,2639766.6942679,0
+SYK.US,D,19970221,000000,5.76527,5.81641,5.55969,5.55969,2831025.2706648,0
+SYK.US,D,19970224,000000,5.58561,5.9196,5.55969,5.81641,4586032.1245754,0
+SYK.US,D,19970225,000000,5.84194,5.95357,5.71392,5.76527,1705908.1272206,0
+SYK.US,D,19970226,000000,5.81641,5.95357,5.76527,5.95357,2827282.5261127,0
+SYK.US,D,19970227,000000,5.9196,6.19261,5.8766,6.13322,5986111.60259,0
+SYK.US,D,19970228,000000,6.08177,6.26988,6.08177,6.13322,5403915.9568146,0
+SYK.US,D,19970303,000000,6.1077,6.16718,5.8766,6.0049,1779324.1207748,0
+SYK.US,D,19970304,000000,6.03083,6.1077,5.97899,6.0049,2666419.0229068,0
+SYK.US,D,19970305,000000,6.03083,6.16718,6.0049,6.1077,1158786.7405211,0
+SYK.US,D,19970306,000000,6.05625,6.05625,5.71392,5.79089,1925226.7150339,0
+SYK.US,D,19970307,000000,5.81641,5.8766,5.68821,5.71392,2341885.7132754,0
+SYK.US,D,19970310,000000,5.68821,5.73974,5.6028,5.68821,2407354.038616,0
+SYK.US,D,19970311,000000,5.66258,5.71392,5.6028,5.66258,895506.76330721,0
+SYK.US,D,19970312,000000,5.68821,5.71392,5.55969,5.55969,1021300.035142,0
+SYK.US,D,19970313,000000,5.55969,5.55969,5.3717,5.44876,2161846.3081995,0
+SYK.US,D,19970314,000000,5.6028,5.71392,5.55969,5.59406,1626411.306561,0
+SYK.US,D,19970317,000000,5.47448,5.6028,5.39721,5.55969,1160184.3540368,0
+SYK.US,D,19970318,000000,5.66258,5.79089,5.62842,5.62842,1198535.1508508,0
+SYK.US,D,19970319,000000,5.68821,5.68821,5.5004,5.66258,730434.30873516,0
+SYK.US,D,19970320,000000,5.58561,5.68821,5.55969,5.58561,1459933.1830638,0
+SYK.US,D,19970321,000000,5.71392,5.71392,5.5004,5.5004,991843.41713599,0
+SYK.US,D,19970324,000000,5.55969,5.62842,5.42314,5.47448,4361101.9372494,0
+SYK.US,D,19970325,000000,5.44876,5.52553,5.28659,5.44876,10173725.196388,0
+SYK.US,D,19970326,000000,5.44876,5.6028,5.39721,5.6028,1186373.4966402,0
+SYK.US,D,19970327,000000,5.6028,5.66258,5.42314,5.42314,2130048.5868618,0
+SYK.US,D,19970331,000000,5.44876,5.47448,5.23474,5.26921,3894411.7986897,0
+SYK.US,D,19970401,000000,5.23474,5.34618,5.13245,5.26921,3484768.0550337,0
+SYK.US,D,19970402,000000,5.31201,5.31201,5.20942,5.25242,2128646.9456413,0
+SYK.US,D,19970403,000000,5.26921,5.3717,5.20942,5.34618,1695152.1419352,0
+SYK.US,D,19970404,000000,5.26921,5.71392,5.23474,5.6028,2417168.5479381,0
+SYK.US,D,19970407,000000,5.71392,5.81641,5.5004,5.58561,1403823.2294928,0
+SYK.US,D,19970408,000000,5.6028,6.05625,5.55969,6.05625,2564474.7972698,0
+SYK.US,D,19970409,000000,6.05625,6.22727,5.8766,6.22727,2465806.1024449,0
+SYK.US,D,19970410,000000,6.1077,6.21009,6.0049,6.1077,3026020.5500569,0
+SYK.US,D,19970411,000000,6.03083,6.05625,5.79089,5.79089,1841986.142896,0
+SYK.US,D,19970414,000000,5.79089,6.13322,5.68821,5.96181,5073773.0615228,0
+SYK.US,D,19970415,000000,6.05625,6.34675,5.97899,6.23611,4000096.7550264,0
+SYK.US,D,19970416,000000,6.21009,6.46681,6.21009,6.35548,2516310.4980601,0
+SYK.US,D,19970417,000000,6.32092,6.5267,6.32092,6.42361,2231990.7986464,0
+SYK.US,D,19970418,000000,6.48379,6.5267,6.26988,6.2956,2083755.156465,0
+SYK.US,D,19970421,000000,6.26988,6.37256,6.23611,6.32092,2537817.4340001,0
+SYK.US,D,19970422,000000,6.32092,6.44953,6.26988,6.42361,951625.77921372,0
+SYK.US,D,19970423,000000,6.42361,6.50932,6.2956,6.32092,2576168.2308141,0
+SYK.US,D,19970424,000000,6.44953,6.44953,6.2956,6.32092,764570.11262596,0
+SYK.US,D,19970425,000000,6.32092,6.40672,6.2956,6.32092,1293463.1149759,0
+SYK.US,D,19970428,000000,6.34675,6.5267,6.32092,6.5267,1134939.7081755,0
+SYK.US,D,19970429,000000,6.58638,6.61231,6.42361,6.58638,1653066.6559784,0
+SYK.US,D,19970430,000000,6.50932,7.06526,6.50932,6.95453,2980197.3541788,0
+SYK.US,D,19970501,000000,6.9455,6.95453,6.56086,6.90279,1668968.0339626,0
+SYK.US,D,19970502,000000,6.82612,7.16825,6.74061,7.16825,1933177.404026,0
+SYK.US,D,19970505,000000,7.06526,7.14263,6.87727,6.98005,3450158.9958458,0
+SYK.US,D,19970506,000000,6.98005,6.98005,6.8005,6.82612,1882205.7946706,0
+SYK.US,D,19970507,000000,6.72303,6.77448,6.5267,6.56086,2117890.9603559,0
+SYK.US,D,19970508,000000,6.50932,6.69761,6.48379,6.56086,828636.7967461,0
+SYK.US,D,19970509,000000,6.5267,6.90279,6.5267,6.77448,2137996.2550754,0
+SYK.US,D,19970512,000000,6.77448,7.11661,6.77448,6.98005,1298605.4868962,0
+SYK.US,D,19970513,000000,6.98005,7.06526,6.82612,6.8431,997449.98201797,0
+SYK.US,D,19970514,000000,6.82612,6.87727,6.74061,6.77448,813671.86009452,0
+SYK.US,D,19970515,000000,6.77448,6.85165,6.72303,6.8005,509717.10047991,0
+SYK.US,D,19970516,000000,6.77448,6.8005,6.50932,6.50932,1730694.6216772,0
+SYK.US,D,19970519,000000,6.56086,6.98005,6.5267,6.87727,2146416.1716601,0
+SYK.US,D,19970520,000000,6.85165,7.09098,6.72303,7.09098,1014751.9942965,0
+SYK.US,D,19970521,000000,7.11661,7.16825,6.82612,6.90279,1689539.5354962,0
+SYK.US,D,19970522,000000,6.85165,7.01431,6.85165,6.87727,1004935.4711222,0
+SYK.US,D,19970523,000000,6.87727,7.16825,6.87727,7.16825,1343029.0554062,0
+SYK.US,D,19970527,000000,7.14263,7.40749,7.14263,7.32198,2046343.8217623,0
+SYK.US,D,19970528,000000,7.24502,7.27929,7.16825,7.24502,2013609.659092,0
+SYK.US,D,19970529,000000,7.2193,7.30491,7.2193,7.2193,510182.30036775,0
+SYK.US,D,19970530,000000,7.19398,7.51028,7.14263,7.37323,1517454.847117,0
+SYK.US,D,19970602,000000,7.37323,7.45894,7.2193,7.35625,1497813.7453591,0
+SYK.US,D,19970603,000000,7.27929,7.30491,7.19398,7.24502,956300.93739387,0
+SYK.US,D,19970604,000000,7.19398,7.35625,7.19398,7.2622,839393.7889577,0
+SYK.US,D,19970605,000000,7.2193,7.32198,7.19398,7.27929,279175.31364107,0
+SYK.US,D,19970606,000000,7.27929,7.32198,7.24502,7.32198,423675.2597534,0
+SYK.US,D,19970609,000000,7.27929,7.51028,7.27929,7.45894,1415041.3938875,0
+SYK.US,D,19970610,000000,7.51028,7.69828,7.37323,7.59589,3316423.0904282,0
+SYK.US,D,19970611,000000,7.64743,7.77525,7.45894,7.51028,1038131.8129019,0
+SYK.US,D,19970612,000000,7.57047,7.66382,7.50154,7.61268,1244357.3398027,0
+SYK.US,D,19970613,000000,7.64743,7.86086,7.57047,7.74992,1543644.9966465,0
+SYK.US,D,19970616,000000,7.61268,8.01498,7.40749,7.98936,2106198.5337378,0
+SYK.US,D,19970617,000000,7.95501,7.98936,7.74992,7.94657,1093787.6427729,0
+SYK.US,D,19970618,000000,7.86086,7.95501,7.7241,7.77525,1861628.25158,0
+SYK.US,D,19970619,000000,7.69828,7.80077,7.69828,7.80077,701436.84906,0
+SYK.US,D,19970620,000000,7.80077,7.82659,7.74992,7.77525,1969649.2766176,0
+SYK.US,D,19970623,000000,7.7241,7.80077,7.51028,7.57047,893640.92912504,0
+SYK.US,D,19970624,000000,7.57047,7.77525,7.45894,7.73244,759428.74763183,0
+SYK.US,D,19970625,000000,7.74992,7.74992,7.61268,7.66382,788891.40719481,0
+SYK.US,D,19970626,000000,7.74992,7.77525,7.59589,7.64743,922163.11965073,0
+SYK.US,D,19970627,000000,7.59589,7.82659,7.59589,7.7241,1141951.9419826,0
+SYK.US,D,19970630,000000,7.7241,7.87814,7.37323,7.37323,1684395.1497236,0
+SYK.US,D,19970701,000000,7.43331,7.61268,7.40749,7.53621,888961.74324025,0
+SYK.US,D,19970702,000000,7.51028,7.80077,7.51028,7.80077,721551.20611504,0
+SYK.US,D,19970703,000000,7.82659,7.86086,7.66382,7.66382,450795.80905858,0
+SYK.US,D,19970707,000000,7.66382,7.74992,7.61268,7.68159,687884.62981673,0
+SYK.US,D,19970708,000000,7.61268,7.69828,7.57047,7.66382,488199.08835206,0
+SYK.US,D,19970709,000000,7.61268,7.86086,7.57047,7.77525,854357.71868311,0
+SYK.US,D,19970710,000000,7.80077,7.80077,7.7241,7.74992,291800.15388716,0
+SYK.US,D,19970711,000000,7.80077,8.24569,7.7241,8.11768,1167201.6224748,0
+SYK.US,D,19970714,000000,8.22881,8.49397,8.11768,8.45991,2345156.2094566,0
+SYK.US,D,19970715,000000,8.59675,8.81742,8.49397,8.70809,2979263.9336246,0
+SYK.US,D,19970716,000000,8.73391,9.09202,8.70809,9.06024,3766746.6511158,0
+SYK.US,D,19970717,000000,9.04247,9.09202,8.78466,8.78466,2941384.3782555,0
+SYK.US,D,19970718,000000,8.73391,9.15191,8.73391,8.91336,1290185.5703117,0
+SYK.US,D,19970721,000000,8.80264,8.9381,8.57074,8.67322,483526.9509504,0
+SYK.US,D,19970722,000000,8.67322,8.96431,8.62199,8.96431,733242.62580697,0
+SYK.US,D,19970723,000000,8.9381,9.33206,8.86063,8.86063,2832894.1256255,0
+SYK.US,D,19970724,000000,8.86063,8.87741,8.62199,8.67322,302085.90465395,0
+SYK.US,D,19970725,000000,8.67322,8.74235,8.65674,8.71623,340899.88750339,0
+SYK.US,D,19970728,000000,8.71623,8.71623,8.49397,8.49397,119712.44472949,0
+SYK.US,D,19970729,000000,8.49397,8.49397,8.30577,8.4171,292267.36762733,0
+SYK.US,D,19970730,000000,8.45146,8.52794,8.3742,8.52794,469500.46948381,0
+SYK.US,D,19970731,000000,8.57074,8.65674,8.24569,8.24569,440509.05136564,0
+SYK.US,D,19970801,000000,8.24569,8.29743,7.95501,8.28025,503634.25952229,0
+SYK.US,D,19970804,000000,8.26297,8.45146,8.26297,8.39138,217913.92581425,0
+SYK.US,D,19970805,000000,8.3742,8.4171,8.28025,8.35721,285717.31292954,0
+SYK.US,D,19970806,000000,8.3742,8.45991,8.35721,8.44253,182843.69444312,0
+SYK.US,D,19970807,000000,8.44253,8.49397,8.42574,8.44253,142158.84278069,0
+SYK.US,D,19970808,000000,8.4171,8.4171,8.28025,8.29743,199212.28616752,0
+SYK.US,D,19970811,000000,8.29743,8.29743,8.13456,8.23715,278240.88616073,0
+SYK.US,D,19970812,000000,8.23715,8.23715,8.08291,8.13456,144966.15292634,0
+SYK.US,D,19970813,000000,8.16018,8.1864,8.04041,8.04915,105683.94941057,0
+SYK.US,D,19970814,000000,7.95501,8.13456,7.95501,8.13456,793095.32393014,0
+SYK.US,D,19970815,000000,8.13456,8.15174,8.08291,8.13456,208567.63715863,0
+SYK.US,D,19970818,000000,8.13456,8.13456,8.04041,8.08291,476980.92395727,0
+SYK.US,D,19970819,000000,8.13456,8.20299,8.09195,8.20299,381117.52542565,0
+SYK.US,D,19970820,000000,8.24569,8.35721,8.16872,8.35721,91656.461017806,0
+SYK.US,D,19970821,000000,8.35721,8.39138,8.26297,8.31421,181439.03244414,0
+SYK.US,D,19970822,000000,8.26297,8.35721,8.24569,8.35721,220252.00836741,0
+SYK.US,D,19970825,000000,8.4171,8.59675,8.3742,8.50231,475112.06899661,0
+SYK.US,D,19970826,000000,8.52794,8.57074,8.42574,8.51979,1052162.3220731,0
+SYK.US,D,19970827,000000,8.44253,8.58772,8.4171,8.53688,435360.63788835,0
+SYK.US,D,19970828,000000,8.5617,8.5617,8.29743,8.4171,244102.06149144,0
+SYK.US,D,19970829,000000,8.35721,8.45991,8.35721,8.45146,128599.57505426,0
+SYK.US,D,19970902,000000,8.45146,8.62199,8.42574,8.59675,275435.58986742,0
+SYK.US,D,19970903,000000,8.51979,8.5617,8.42574,8.47679,223531.56688404,0
+SYK.US,D,19970904,000000,8.47679,8.75089,8.47679,8.67322,233346.076206,0
+SYK.US,D,19970905,000000,8.65674,8.73391,8.58772,8.605,1229396.4308558,0
+SYK.US,D,19970908,000000,8.62199,8.76966,8.62199,8.76966,531226.0502723,0
+SYK.US,D,19970909,000000,8.76966,8.81742,8.73391,8.75089,888961.74324025,0
+SYK.US,D,19970910,000000,8.75089,8.75089,8.70809,8.70809,332017.79180943,0
+SYK.US,D,19970911,000000,8.67322,8.67322,8.57074,8.57074,191729.81784173,0
+SYK.US,D,19970912,000000,8.51979,8.63926,8.51979,8.63926,165071.44764589,0
+SYK.US,D,19970915,000000,8.63926,8.75089,8.63926,8.69051,106619.38381706,0
+SYK.US,D,19970916,000000,8.70809,8.71623,8.6488,8.6488,209963.23682214,0
+SYK.US,D,19970917,000000,8.70809,8.83511,8.67322,8.83511,781874.13875686,0
+SYK.US,D,19970918,000000,8.83511,9.04247,8.83511,8.98199,472776.00029579,0
+SYK.US,D,19970919,000000,9.09202,9.09202,8.99977,9.04247,458275.25660588,0
+SYK.US,D,19970922,000000,9.06024,9.41955,9.06024,9.41955,288992.84374152,0
+SYK.US,D,19970923,000000,9.41955,9.5866,9.41955,9.4426,446588.87154477,0
+SYK.US,D,19970924,000000,9.4426,9.4426,9.36732,9.37626,466697.18704282,0
+SYK.US,D,19970925,000000,9.33206,9.33206,9.28965,9.33206,198744.06550119,0
+SYK.US,D,19970926,000000,9.32342,9.3852,9.32342,9.37626,234284.53139099,0
+SYK.US,D,19970929,000000,9.40327,9.40327,9.34964,9.36732,276371.02427391,0
+SYK.US,D,19970930,000000,9.34964,9.36732,9.23534,9.23534,252517.95037139,0
+SYK.US,D,19971001,000000,9.18687,9.22064,9.09202,9.15191,427876.15571023,0
+SYK.US,D,19971002,000000,9.09202,9.09202,8.83511,8.86063,898782.29411919,0
+SYK.US,D,19971003,000000,8.83511,8.83511,8.67322,8.69051,869317.62070387,0
+SYK.US,D,19971006,000000,8.71623,8.76966,8.62199,8.63926,225397.40106621,0
+SYK.US,D,19971007,000000,8.605,8.605,8.39138,8.4171,398889.77222288,0
+SYK.US,D,19971008,000000,8.45991,8.49397,8.23715,8.23715,1025508.9865081,0
+SYK.US,D,19971009,000000,8.23715,8.23715,7.74992,7.82659,1190115.2342662,0
+SYK.US,D,19971010,000000,7.82659,8.33129,7.77525,8.31421,1977133.7587957,0
+SYK.US,D,19971013,000000,8.30577,8.35721,8.20299,8.34857,1366876.0877517,0
+SYK.US,D,19971014,000000,8.34857,8.57074,8.33129,8.49397,597162.59627925,0
+SYK.US,D,19971015,000000,8.45146,8.45146,8.26297,8.29743,348388.39738616,0
+SYK.US,D,19971016,000000,8.24569,8.38304,8.21153,8.35721,550860.10354703,0
+SYK.US,D,19971017,000000,8.33129,8.33129,8.06643,8.20299,313779.33819821,0
+SYK.US,D,19971020,000000,8.22881,8.38304,8.06643,8.3742,388597.97989912,0
+SYK.US,D,19971021,000000,8.4171,8.45991,8.34857,8.44253,303493.58743143,0
+SYK.US,D,19971022,000000,8.44253,8.49397,8.33129,8.49397,295073.67084681,0
+SYK.US,D,19971023,000000,8.38304,8.4171,8.15174,8.30577,352594.32797381,0
+SYK.US,D,19971024,000000,8.20299,8.22881,8.02352,8.02352,399352.95825839,0
+SYK.US,D,19971027,000000,7.98936,8.01498,7.40749,7.59589,468564.02815116,0
+SYK.US,D,19971028,000000,7.45894,7.82659,7.45,7.67285,888494.52950008,0
+SYK.US,D,19971029,000000,7.93831,8.11768,7.73244,7.98936,502702.85282045,0
+SYK.US,D,19971030,000000,7.93831,7.93831,7.74992,7.90386,373165.82950737,0
+SYK.US,D,19971031,000000,7.80077,7.89522,7.80077,7.8696,696765.71858452,0
+SYK.US,D,19971103,000000,7.98936,8.11768,7.94657,8.11768,296944.5396598,0
+SYK.US,D,19971104,000000,8.09195,8.09195,7.82659,7.97228,342306.5633547,0
+SYK.US,D,19971105,000000,7.97228,7.97228,7.90386,7.95501,230539.77298652,0
+SYK.US,D,19971106,000000,8.01498,8.09195,7.86086,8.02352,290863.7125545,0
+SYK.US,D,19971107,000000,8.00624,8.06643,7.93831,8.02352,353061.54171398,0
+SYK.US,D,19971110,000000,8.09195,8.1864,8.04041,8.16018,145432.35974033,0
+SYK.US,D,19971111,000000,8.10079,8.11768,7.97228,8.06643,221189.45662623,0
+SYK.US,D,19971112,000000,8.08291,8.10079,7.93831,7.95501,418996.0738686,0
+SYK.US,D,19971113,000000,7.92064,8.06643,7.92064,8.04041,216045.07085359,0
+SYK.US,D,19971114,000000,8.06643,8.1864,8.01498,8.09195,392806.93126526,0
+SYK.US,D,19971117,000000,8.15174,8.35721,8.06643,8.24569,432089.13478103,0
+SYK.US,D,19971118,000000,8.24569,8.30577,8.20299,8.30577,409174.51606349,0
+SYK.US,D,19971119,000000,8.24569,8.26297,8.1864,8.24569,272624.25201711,0
+SYK.US,D,19971120,000000,8.20299,8.44253,8.20299,8.36546,890363.38446075,0
+SYK.US,D,19971121,000000,8.44253,8.44253,8.24569,8.24569,391871.49685876,0
+SYK.US,D,19971124,000000,8.28025,8.33129,8.04041,8.04041,307230.29042658,0
+SYK.US,D,19971125,000000,8.09195,8.20299,7.98936,8.20299,420864.92882926,0
+SYK.US,D,19971126,000000,8.16872,8.35721,8.16872,8.35721,265142.79061749,0
+SYK.US,D,19971128,000000,8.35721,8.3742,8.30577,8.33129,129065.78186826,0
+SYK.US,D,19971201,000000,8.28025,8.31421,7.95501,7.95501,231009.00057901,0
+SYK.US,D,19971202,000000,8.06643,8.28025,8.06643,8.20299,346981.72153484,0
+SYK.US,D,19971203,000000,8.22881,8.29743,8.16018,8.26297,159928.06879942,0
+SYK.US,D,19971204,000000,8.22881,8.33129,8.20299,8.20299,304429.02183792,0
+SYK.US,D,19971205,000000,8.15174,8.39138,8.11768,8.35721,327807.83351713,0
+SYK.US,D,19971208,000000,8.30577,8.3742,8.20299,8.3742,474639.82062563,0
+SYK.US,D,19971209,000000,8.31421,8.45146,8.31421,8.3742,172085.69530535,0
+SYK.US,D,19971210,000000,8.31421,8.3742,8.23715,8.23715,252988.18489005,0
+SYK.US,D,19971211,000000,8.20299,8.28025,8.15174,8.20299,203887.44434766,0
+SYK.US,D,19971212,000000,8.20299,8.26297,8.16872,8.20299,257663.3430702,0
+SYK.US,D,19971215,000000,8.09195,8.10079,7.93831,7.93831,614931.82229798,0
+SYK.US,D,19971216,000000,7.95501,8.16872,7.87814,8.04915,324536.33040981,0
+SYK.US,D,19971217,000000,8.04915,8.13456,8.00624,8.06643,398889.77222288,0
+SYK.US,D,19971218,000000,8.09195,8.09195,7.87814,7.87814,348388.39738616,0
+SYK.US,D,19971219,000000,7.74992,7.80077,7.74992,7.79273,534030.33963945,0
+SYK.US,D,19971222,000000,7.80077,7.86086,7.77525,7.80961,465293.53196999,0
+SYK.US,D,19971223,000000,7.82659,7.89522,7.77525,7.80961,510649.51410792,0
+SYK.US,D,19971224,000000,7.80961,7.92064,7.74992,7.87814,430683.46585588,0
+SYK.US,D,19971226,000000,7.86086,7.8696,7.79273,7.80077,93523.302126138,0
+SYK.US,D,19971229,000000,7.82659,7.93831,7.80961,7.93831,514860.47932639,0
+SYK.US,D,19971230,000000,7.94657,8.11768,7.94657,8.11768,841261.6369922,0
+SYK.US,D,19971231,000000,8.11768,8.1434,7.90386,7.90386,435828.85855467,0
+SYK.US,D,19980102,000000,7.93831,7.95501,7.8696,7.90386,518133.99628603,0
+SYK.US,D,19980105,000000,7.90386,8.01498,7.87814,7.97228,433961.01052018,0
+SYK.US,D,19980106,000000,7.92064,7.95501,7.88658,7.94657,209963.23682214,0
+SYK.US,D,19980107,000000,7.93831,7.93831,7.63859,7.85241,917486.95454441,0
+SYK.US,D,19980108,000000,7.87814,7.90386,7.7241,7.85241,924502.20913004,0
+SYK.US,D,19980109,000000,7.83533,7.83533,7.43331,7.62152,1321518.0917615,0
+SYK.US,D,19980112,000000,7.47592,7.7241,7.37323,7.68159,1961699.5945516,0
+SYK.US,D,19980113,000000,7.78389,7.85241,7.7241,7.73244,884752.79187411,0
+SYK.US,D,19980114,000000,7.78389,8.09195,7.78389,8.09195,1762960.5636813,0
+SYK.US,D,19980115,000000,8.11768,8.23715,7.9978,7.9978,1300473.3349307,0
+SYK.US,D,19980116,000000,8.01498,8.01498,7.94657,7.97228,2013609.659092,0
+SYK.US,D,19980120,000000,7.97228,7.98936,7.93831,7.98936,992774.82383782,0
+SYK.US,D,19980121,000000,7.97228,7.97228,7.75836,7.82659,812269.21194786,0
+SYK.US,D,19980122,000000,7.77525,7.80077,7.7241,7.77525,274500.15546092,0
+SYK.US,D,19980123,000000,7.77525,7.85241,7.70702,7.7241,1769976.825193,0
+SYK.US,D,19980126,000000,7.70702,7.74128,7.47592,7.63859,429751.05222787,0
+SYK.US,D,19980127,000000,7.68964,7.82659,7.63859,7.70702,844068.94713784,0
+SYK.US,D,19980128,000000,7.73244,7.82659,7.7241,7.82659,237085.79997965,0
+SYK.US,D,19980129,000000,7.85241,7.9978,7.80077,7.85241,1091447.5463674,0
+SYK.US,D,19980130,000000,7.8696,7.93831,7.82659,7.83533,528418.74012665,0
+SYK.US,D,19980202,000000,7.78389,8.21153,7.78389,8.21153,862777.63526772,0
+SYK.US,D,19980203,000000,8.1864,8.24569,8.11768,8.20299,269356.77661445,0
+SYK.US,D,19980204,000000,8.1864,8.30577,8.1864,8.24569,388133.78693744,0
+SYK.US,D,19980205,000000,8.22881,8.3742,8.16872,8.21153,245505.71656426,0
+SYK.US,D,19980206,000000,8.24569,8.39138,8.16872,8.38304,455001.73964624,0
+SYK.US,D,19980209,000000,8.33129,8.40846,8.20299,8.33129,386727.11108613,0
+SYK.US,D,19980210,000000,8.38304,8.605,8.38304,8.53688,391871.49685876,0
+SYK.US,D,19980211,000000,8.53688,8.63926,8.51979,8.605,560217.46839046,0
+SYK.US,D,19980212,000000,8.59675,8.59675,8.38304,8.52794,953494.63417438,0
+SYK.US,D,19980213,000000,8.49397,8.6488,8.49397,8.58772,734179.06713963,0
+SYK.US,D,19980217,000000,8.58772,8.59675,8.50231,8.51979,614931.82229798,0
+SYK.US,D,19980218,000000,8.51979,8.67322,8.51979,8.63926,677127.63760513,0
+SYK.US,D,19980219,000000,8.58772,8.605,8.49397,8.51979,394210.58633808,0
+SYK.US,D,19980220,000000,8.51979,8.53688,8.42574,8.53688,402628.48907036,0
+SYK.US,D,19980223,000000,8.53688,8.68226,8.53688,8.605,697703.16684334,0
+SYK.US,D,19980224,000000,8.57074,8.63926,8.39138,8.45991,673385.89997915,0
+SYK.US,D,19980225,000000,8.49397,8.80264,8.49397,8.69954,494754.17768066,0
+SYK.US,D,19980226,000000,8.59675,8.7931,8.59675,8.74235,509717.10047991,0
+SYK.US,D,19980227,000000,8.71623,8.7931,8.65674,8.68226,358667.09966979,0
+SYK.US,D,19980302,000000,8.68226,8.82597,8.65674,8.78466,505038.92152128,0
+SYK.US,D,19980303,000000,8.75089,8.92965,8.75089,8.86063,479784.20639826,0
+SYK.US,D,19980304,000000,8.80264,9.08428,8.78466,8.82597,295545.9192178,0
+SYK.US,D,19980305,000000,8.78466,8.88655,8.73391,8.88655,853893.52572144,0
+SYK.US,D,19980306,000000,9.01575,9.27119,8.99977,9.22064,726695.59188767,0
+SYK.US,D,19980309,000000,9.17823,9.73458,9.17823,9.73458,1093787.6427729,0
+SYK.US,D,19980310,000000,9.73458,9.94711,9.65115,9.66605,757092.678931,0
+SYK.US,D,19980311,000000,9.63228,9.65115,9.27119,9.4426,458275.25660588,0
+SYK.US,D,19980312,000000,9.4426,9.65711,9.4426,9.52205,546187.96614538,0
+SYK.US,D,19980313,000000,9.57766,9.66605,9.56078,9.66605,746335.6867194,0
+SYK.US,D,19980316,000000,9.79515,9.92327,9.70876,9.72663,449387.11935494,0
+SYK.US,D,19980317,000000,9.87162,9.95505,9.79515,9.89844,340899.88750339,0
+SYK.US,D,19980318,000000,9.87162,10.1885,9.84481,10.1001,734646.28087979,0
+SYK.US,D,19980319,000000,10.1189,10.4258,10.1189,10.1557,1058243.1491785,0
+SYK.US,D,19980320,000000,10.2073,10.2073,9.88056,10.0235,707052.47627746,0
+SYK.US,D,19980323,000000,9.92327,9.93916,9.52205,9.57766,1034397.1237591,0
+SYK.US,D,19980324,000000,9.59554,9.84481,9.53695,9.57766,593888.07239344,0
+SYK.US,D,19980325,000000,9.54389,9.74252,9.54389,9.70081,368490.67132723,0
+SYK.US,D,19980326,000000,9.74252,9.89844,9.59554,9.89844,748206.55553238,0
+SYK.US,D,19980327,000000,9.89844,9.89844,9.79515,9.81205,1222846.376158,0
+SYK.US,D,19980330,000000,9.7604,9.88056,9.73458,9.84481,498026.68771415,0
+SYK.US,D,19980331,000000,9.89844,10.0831,9.89844,9.94711,595758.94120642,0
+SYK.US,D,19980401,000000,9.97092,10.1368,9.88056,10.1368,879606.39224915,0
+SYK.US,D,19980402,000000,10.1368,10.2828,10.1368,10.1368,353061.54171398,0
+SYK.US,D,19980403,000000,10.1636,10.1885,10.0831,10.1189,162736.38587123,0
+SYK.US,D,19980406,000000,10.1885,10.1885,10.0157,10.0157,762705.28536996,0
+SYK.US,D,19980407,000000,10.0235,10.0235,9.92327,10.0235,615864.23592598,0
+SYK.US,D,19980408,000000,9.97092,10.0425,9.93916,9.93916,145432.35974033,0
+SYK.US,D,19980409,000000,9.98786,10.1557,9.85276,9.87162,463883.83534018,0
+SYK.US,D,19980413,000000,9.87162,10.0683,9.87162,10.0683,229142.15947068,0
+SYK.US,D,19980414,000000,10.1885,10.3096,10.0603,10.1885,1137275.7768763,0
+SYK.US,D,19980415,000000,10.2381,10.3334,10.1715,10.3334,729973.13655198,0
+SYK.US,D,19980416,000000,10.2828,10.2828,9.79515,9.80311,683209.47163658,0
+SYK.US,D,19980417,000000,9.79515,9.89844,9.65711,9.70876,840794.42325202,0
+SYK.US,D,19980420,000000,9.70876,9.70876,9.46842,9.53695,629893.73817106,0
+SYK.US,D,19980421,000000,9.54389,9.63228,9.41955,9.43346,1226589.1207102,0
+SYK.US,D,19980422,000000,9.4863,9.59554,9.40327,9.54389,613995.38096533,0
+SYK.US,D,19980423,000000,9.65711,9.68195,9.52205,9.5866,683671.65074593,0
+SYK.US,D,19980424,000000,9.57766,9.79515,9.57766,9.57766,466697.18704282,0
+SYK.US,D,19980427,000000,9.53695,9.53695,9.22064,9.22064,379242.62890801,0
+SYK.US,D,19980428,000000,9.30783,9.59554,9.30783,9.59554,388597.97989912,0
+SYK.US,D,19980429,000000,9.57766,9.65115,9.51311,9.53695,341370.12202205,0
+SYK.US,D,19980430,000000,9.54389,9.7604,9.51311,9.54389,607918.58156469,0
+SYK.US,D,19980501,000000,9.68195,9.68195,9.4426,9.46842,647196.7573758,0
+SYK.US,D,19980504,000000,9.4863,9.50318,9.36732,9.40327,258602.80518135,0
+SYK.US,D,19980505,000000,9.28965,9.2979,9.17823,9.22858,298352.22243728,0
+SYK.US,D,19980506,000000,9.25411,9.28965,8.94762,9.00791,378778.43594634,0
+SYK.US,D,19980507,000000,9.01575,9.01575,8.86063,8.86063,359604.54792861,0
+SYK.US,D,19980508,000000,8.86063,9.09968,8.80264,8.85219,281044.16860172,0
+SYK.US,D,19980511,000000,8.7931,9.09968,8.78466,8.86063,390936.06245227,0
+SYK.US,D,19980512,000000,8.80264,8.88655,8.7931,8.7931,494754.17768066,0
+SYK.US,D,19980513,000000,8.80264,8.80264,8.59675,8.65674,391871.49685876,0
+SYK.US,D,19980514,000000,8.67322,8.74235,8.59675,8.69954,566298.29549576,0
+SYK.US,D,19980515,000000,8.69954,8.69954,8.605,8.605,332481.9847711,0
+SYK.US,D,19980518,000000,8.55366,8.57074,8.20299,8.24569,827236.16245176,0
+SYK.US,D,19980519,000000,8.30577,8.47679,8.2883,8.39138,869317.62070387,0
+SYK.US,D,19980520,000000,8.43398,8.45991,8.38304,8.43398,277302.43097575,0
+SYK.US,D,19980521,000000,8.43398,8.62199,8.3742,8.605,4004772.9201328,0
+SYK.US,D,19980522,000000,8.605,8.71623,8.47679,8.62199,654208.99118293,0
+SYK.US,D,19980526,000000,8.62199,8.75089,8.62199,8.67322,842665.29206502,0
+SYK.US,D,19980527,000000,8.57074,8.69954,8.49397,8.67322,824427.84537996,0
+SYK.US,D,19980528,000000,8.68226,8.85219,8.68226,8.85219,535900.20152627,0
+SYK.US,D,19980529,000000,8.81742,8.82597,8.62199,8.6488,810871.59843202,0
+SYK.US,D,19980601,000000,8.67322,8.71623,8.53688,8.53688,717344.26860122,0
+SYK.US,D,19980602,000000,8.6488,8.6488,8.38304,8.42574,435360.63788835,0
+SYK.US,D,19980603,000000,8.42574,8.58772,8.40846,8.40846,668709.73487284,0
+SYK.US,D,19980604,000000,8.39138,8.59675,8.38304,8.52794,440509.05136564,0
+SYK.US,D,19980605,000000,8.53688,8.58772,8.49397,8.52794,255328.28129554,0
+SYK.US,D,19980608,000000,8.52794,8.65674,8.52794,8.55366,300216.04276712,0
+SYK.US,D,19980609,000000,8.51979,8.53688,8.24569,8.38304,614467.62933631,0
+SYK.US,D,19980610,000000,8.40846,8.40846,8.22881,8.24569,330615.14366278,0
+SYK.US,D,19980611,000000,8.23715,8.35721,8.16018,8.26297,816480.17716633,0
+SYK.US,D,19980612,000000,8.26297,8.26297,8.11768,8.21153,466697.18704282,0
+SYK.US,D,19980615,000000,8.16018,8.16018,8.02352,8.02352,214643.4296331,0
+SYK.US,D,19980616,000000,8.08291,8.22881,8.08291,8.16872,978280.1217049,0
+SYK.US,D,19980617,000000,8.16872,8.40846,8.16872,8.28025,533098.93293761,0
+SYK.US,D,19980618,000000,8.30577,8.33129,8.06643,8.1864,1985553.6753803,0
+SYK.US,D,19980619,000000,8.11768,8.35721,8.09195,8.2883,552270.80710301,0
+SYK.US,D,19980622,000000,8.28025,8.33129,8.22881,8.24569,325002.53722381,0
+SYK.US,D,19980623,000000,8.24569,8.30577,8.03217,8.20299,1275223.6544385,0
+SYK.US,D,19980624,000000,8.20299,8.28025,8.06643,8.06643,1333206.4906749,0
+SYK.US,D,19980625,000000,8.06643,8.06643,7.82659,7.87814,1461336.8381366,0
+SYK.US,D,19980626,000000,7.92064,7.98936,7.90386,7.94657,587342.04540031,0
+SYK.US,D,19980629,000000,7.95501,8.20299,7.95501,8.09195,674322.34131181,0
+SYK.US,D,19980630,000000,8.08291,8.26297,8.04915,8.1434,1000725.5128299,0
+SYK.US,D,19980701,000000,8.20299,8.43398,8.1864,8.35721,1039068.2542346,0
+SYK.US,D,19980702,000000,8.53688,8.73391,8.43398,8.6488,832845.74811224,0
+SYK.US,D,19980706,000000,8.63926,8.91336,8.63926,8.89559,893640.92912504,0
+SYK.US,D,19980707,000000,8.9381,8.94762,8.80264,8.87741,533098.93293761,0
+SYK.US,D,19980708,000000,8.81742,9.09968,8.81742,9.03313,509244.85210892,0
+SYK.US,D,19980709,000000,9.09968,9.12539,8.88655,8.99977,791693.68270964,0
+SYK.US,D,19980710,000000,8.98199,9.09968,8.94762,9.08428,360546.02389209,0
+SYK.US,D,19980713,000000,9.10831,9.12539,8.81742,9.03313,1149429.3756776,0
+SYK.US,D,19980714,000000,9.07534,9.39443,9.07534,9.22858,1010545.0567827,0
+SYK.US,D,19980715,000000,9.24527,9.30783,9.24527,9.28965,1384650.3484013,0
+SYK.US,D,19980716,000000,9.28965,9.33206,9.20514,9.33206,572843.31556273,0
+SYK.US,D,19980717,000000,9.33206,9.46842,9.33206,9.4426,2513505.2017668,0
+SYK.US,D,19980720,000000,9.4426,9.53695,9.41955,9.53695,1930837.3076205,0
+SYK.US,D,19980721,000000,9.54389,9.57766,9.39443,9.39443,1459933.1830638,0
+SYK.US,D,19980722,000000,9.33206,9.41955,9.25411,9.30783,952090.97910155,0
+SYK.US,D,19980723,000000,9.30783,9.33206,9.15191,9.15191,835656.07903638,0
+SYK.US,D,19980724,000000,9.15191,9.33206,9.12539,9.22858,476043.47569845,0
+SYK.US,D,19980727,000000,9.20514,9.22858,9.12539,9.18687,515792.89295438,0
+SYK.US,D,19980728,000000,9.20514,9.22858,9.04247,9.07534,551799.56565818,0
+SYK.US,D,19980729,000000,9.12539,9.18687,9.09968,9.10831,666369.63846736,0
+SYK.US,D,19980730,000000,9.16085,9.30783,9.09968,9.22064,907669.42444396,0
+SYK.US,D,19980731,000000,9.22064,9.32342,9.22064,9.22064,672919.69316515,0
+SYK.US,D,19980803,000000,9.09968,9.12539,9.01575,9.03313,780938.70435037,0
+SYK.US,D,19980804,000000,9.03313,9.16085,9.01575,9.03313,536833.62208044,0
+SYK.US,D,19980805,000000,9.08428,9.22064,8.76966,8.78466,545724.78010988,0
+SYK.US,D,19980806,000000,8.73391,8.99977,8.73391,8.91336,179102.96374331,0
+SYK.US,D,19980807,000000,8.88655,9.32342,8.88655,9.32342,671517.04501848,0
+SYK.US,D,19980810,000000,9.27119,9.27119,8.82597,8.89559,420864.92882926,0
+SYK.US,D,19980811,000000,8.89559,8.89559,8.40846,8.51979,402159.26147787,0
+SYK.US,D,19980812,000000,8.53688,8.85219,8.53688,8.73391,710328.00708943,0
+SYK.US,D,19980813,000000,8.74235,8.88655,8.69954,8.86063,369428.11958605,0
+SYK.US,D,19980814,000000,9.07534,9.09968,7.63859,7.63859,8111016.8106053,0
+SYK.US,D,19980817,000000,7.77525,7.77525,7.43331,7.45,3871031.9800844,0
+SYK.US,D,19980818,000000,7.61268,7.78389,7.58725,7.59589,1769039.3769342,0
+SYK.US,D,19980819,000000,7.61268,7.63859,7.3477,7.3477,1510438.5856052,0
+SYK.US,D,19980820,000000,7.39905,7.39905,7.14263,7.15077,2031375.8643322,0
+SYK.US,D,19980821,000000,7.17649,7.20202,6.8431,7.15077,2372278.7726141,0
+SYK.US,D,19980824,000000,7.27075,7.28773,7.00557,7.09098,1391662.5822083,0
+SYK.US,D,19980825,000000,7.15077,7.2193,6.9883,7.02266,2100586.9342249,0
+SYK.US,D,19980826,000000,6.9883,7.10837,6.9883,7.09098,1617525.1831624,0
+SYK.US,D,19980827,000000,7.09098,7.09098,6.8431,6.89425,2806236.7623558,0
+SYK.US,D,19980828,000000,6.9883,7.14263,6.88591,7.11661,906733.99003747,0
+SYK.US,D,19980831,000000,7.0313,7.10837,6.76594,6.81738,1529145.2598827,0
+SYK.US,D,19980901,000000,6.8431,7.08274,6.79186,7.0313,2046807.0077978,0
+SYK.US,D,19980902,000000,7.16825,7.2193,7.05732,7.20202,761297.60259248,0
+SYK.US,D,19980903,000000,7.18514,7.33072,7.08274,7.25366,680402.16149094,0
+SYK.US,D,19980904,000000,7.29637,7.45,7.27075,7.45,490074.99179587,0
+SYK.US,D,19980908,000000,7.74128,7.74128,7.45,7.51863,1297203.8456758,0
+SYK.US,D,19980909,000000,7.39905,7.53621,7.27075,7.30491,1140545.2661313,0
+SYK.US,D,19980910,000000,7.2193,7.2193,7.08274,7.20202,511584.94851441,0
+SYK.US,D,19980911,000000,7.20202,7.41623,7.08274,7.36479,489139.55738937,0
+SYK.US,D,19980914,000000,7.45,7.53621,7.43331,7.45,287122.98185469,0
+SYK.US,D,19980915,000000,7.493,7.51028,7.29637,7.37323,870728.32425985,0
+SYK.US,D,19980916,000000,7.39905,7.45,7.32198,7.38177,597162.59627925,0
+SYK.US,D,19980917,000000,7.29637,7.32198,7.14263,7.27075,865112.69704238,0
+SYK.US,D,19980918,000000,7.23638,7.51028,7.23638,7.45,1271482.9237387,0
+SYK.US,D,19980921,000000,7.39905,7.39905,7.27075,7.36479,380651.31861165,0
+SYK.US,D,19980922,000000,7.37323,7.63859,7.32198,7.63859,457339.82219938,0
+SYK.US,D,19980923,000000,7.62152,7.82659,7.62152,7.7241,1011947.7049294,0
+SYK.US,D,19980924,000000,7.63859,7.7241,7.58725,7.62152,633636.48272321,0
+SYK.US,D,19980925,000000,7.57851,7.58725,7.44186,7.46748,421332.14256943,0
+SYK.US,D,19980928,000000,7.43331,7.94657,7.43331,7.82659,741191.30094676,0
+SYK.US,D,19980929,000000,7.80961,7.87814,7.65548,7.80077,563964.24064726,0
+SYK.US,D,19980930,000000,7.85241,7.87814,7.2193,7.2193,1010545.0567827,0
+SYK.US,D,19981001,000000,7.29637,7.44186,7.16825,7.16825,1632496.161371,0
+SYK.US,D,19981002,000000,7.16825,7.27075,7.03954,7.10837,791225.46204331,0
+SYK.US,D,19981005,000000,7.00557,7.2193,6.97132,7.16825,585471.17658731,0
+SYK.US,D,19981006,000000,7.18514,7.29637,6.97132,7.00557,825361.26593412,0
+SYK.US,D,19981007,000000,7.08274,7.17649,6.91153,7.00557,648131.18485613,0
+SYK.US,D,19981008,000000,7.00557,7.00557,6.77448,6.8431,404498.35095719,0
+SYK.US,D,19981009,000000,6.8431,6.89425,6.57754,6.67228,865581.92463488,0
+SYK.US,D,19981012,000000,6.64637,6.89425,6.64637,6.76594,1251375.6151669,0
+SYK.US,D,19981013,000000,6.81738,7.00557,6.74061,7.00557,964252.63331215,0
+SYK.US,D,19981014,000000,7.0313,7.23638,7.0313,7.18514,521404.49246719,0
+SYK.US,D,19981015,000000,7.68964,7.68964,7.37323,7.58725,1818139.1105504,0
+SYK.US,D,19981016,000000,7.62152,7.92064,7.61268,7.92064,738388.01850577,0
+SYK.US,D,19981019,000000,7.94657,8.13456,7.8696,8.09195,845472.60221067,0
+SYK.US,D,19981020,000000,8.08291,8.20299,8.08291,8.10079,831441.08611325,0
+SYK.US,D,19981021,000000,8.1434,8.20299,8.03217,8.09195,408237.06780467,0
+SYK.US,D,19981022,000000,8.20299,8.20299,7.97228,7.97228,510182.30036775,0
+SYK.US,D,19981023,000000,8.02352,8.24569,8.01498,8.20299,542917.46996423,0
+SYK.US,D,19981026,000000,8.22881,8.49397,8.22881,8.40846,604642.04382655,0
+SYK.US,D,19981027,000000,8.45991,8.47679,8.21153,8.21153,650005.07444761,0
+SYK.US,D,19981028,000000,8.23715,8.43398,8.23715,8.43398,429751.05222787,0
+SYK.US,D,19981029,000000,8.47679,8.69954,8.45146,8.63926,1677851.1365827,0
+SYK.US,D,19981030,000000,8.6488,8.89559,8.62199,8.89559,634572.92405587,0
+SYK.US,D,19981102,000000,8.89559,9.08428,8.73391,9.04247,2493862.0861566,0
+SYK.US,D,19981103,000000,9.04247,9.04247,8.81742,8.88655,2045408.3873558,0
+SYK.US,D,19981104,000000,8.88655,8.88655,8.59675,8.68226,1197593.6748873,0
+SYK.US,D,19981105,000000,8.68226,8.7931,8.59675,8.76966,1891088.8972907,0
+SYK.US,D,19981106,000000,8.78466,8.82597,8.69954,8.80264,351654.86586266,0
+SYK.US,D,19981109,000000,8.80264,8.85219,8.65674,8.82597,702376.31117115,0
+SYK.US,D,19981110,000000,8.82597,8.9381,8.76966,8.9381,599499.67190623,0
+SYK.US,D,19981111,000000,8.91336,9.04247,8.88655,8.92965,534030.33963945,0
+SYK.US,D,19981112,000000,8.88655,8.91336,8.6488,8.88655,675255.76186597,0
+SYK.US,D,19981113,000000,8.86063,8.96431,8.82597,8.89559,956300.93739387,0
+SYK.US,D,19981116,000000,8.86063,8.9381,8.67322,8.73391,519067.4168402,0
+SYK.US,D,19981117,000000,8.78466,8.86063,8.53688,8.65674,563022.76468378,0
+SYK.US,D,19981118,000000,8.43398,8.69954,8.43398,8.69954,492415.08820134,0
+SYK.US,D,19981119,000000,8.6488,8.76966,8.62199,8.76966,1097988.5387297,0
+SYK.US,D,19981120,000000,8.75089,8.82597,8.75089,8.80264,584537.75603315,0
+SYK.US,D,19981123,000000,8.80264,8.99977,8.76966,8.76966,601367.51994073,0
+SYK.US,D,19981124,000000,8.7931,8.91336,8.75089,8.85219,511116.72784808,0
+SYK.US,D,19981125,000000,8.87741,9.01575,8.86063,9.01575,763636.6920718,0
+SYK.US,D,19981127,000000,9.01575,9.01575,8.91336,8.99977,548057.82803221,0
+SYK.US,D,19981130,000000,8.99977,9.01575,8.94762,8.96431,503169.05963446,0
+SYK.US,D,19981201,000000,8.9381,9.36732,8.88655,9.36732,1234539.8097023,0
+SYK.US,D,19981202,000000,9.33206,9.33206,9.20514,9.30783,1106878.689833,0
+SYK.US,D,19981203,000000,9.33206,9.40327,9.18687,9.22064,761297.60259248,0
+SYK.US,D,19981204,000000,9.22064,9.61342,9.22064,9.61342,553206.2415095,0
+SYK.US,D,19981207,000000,9.61342,9.61342,9.34964,9.46842,389066.20056545,0
+SYK.US,D,19981208,000000,9.46842,9.61342,9.4426,9.54389,592951.63106078,0
+SYK.US,D,19981209,000000,9.54389,9.65711,9.45054,9.51311,357735.69296796,0
+SYK.US,D,19981210,000000,9.4863,9.52205,9.30783,9.34964,374570.49150635,0
+SYK.US,D,19981211,000000,9.39443,9.54389,9.37626,9.51311,358667.09966979,0
+SYK.US,D,19981214,000000,9.50318,9.65711,9.46842,9.54389,1273349.7648471,0
+SYK.US,D,19981215,000000,9.54389,9.73458,9.52205,9.70876,748670.74849406,0
+SYK.US,D,19981216,000000,9.68195,9.70081,9.52205,9.5866,221656.6703664,0
+SYK.US,D,19981217,000000,9.53695,9.82793,9.53695,9.82793,442376.89940014,0
+SYK.US,D,19981218,000000,9.77827,10.7168,9.57766,10.2381,2290443.8694014,0
+SYK.US,D,19981221,000000,10.2659,10.3592,10.2073,10.2997,1761091.7087206,0
+SYK.US,D,19981222,000000,10.1885,10.2828,10.0831,10.1715,548995.27629103,0
+SYK.US,D,19981223,000000,10.2073,10.5122,10.0911,10.4596,802449.66799508,0
+SYK.US,D,19981224,000000,10.4596,10.5122,10.4417,10.4516,45828.230508903,0
+SYK.US,D,19981228,000000,10.5022,10.7496,10.5022,10.6602,253455.39863021,0
+SYK.US,D,19981229,000000,10.6672,10.9492,10.5847,10.7078,762705.28536996,0
+SYK.US,D,19981230,000000,10.7238,11.4607,10.7238,11.4447,1249030.4841305,0
+SYK.US,D,19981231,000000,11.3871,11.839,11.3871,11.694,1894834.6626214,0
+SYK.US,D,19990104,000000,11.4607,11.5461,11.3007,11.4607,1995840.4330732,0
+SYK.US,D,19990105,000000,11.3375,11.4447,11.1707,11.4447,1388857.2859151,0
+SYK.US,D,19990106,000000,11.4199,11.4607,11.3097,11.3703,1239214.9678824,0
+SYK.US,D,19990107,000000,11.2551,11.3703,11.2551,11.3375,391871.49685876,0
+SYK.US,D,19990108,000000,11.3375,11.4199,11.2819,11.3007,1607236.4116171,0
+SYK.US,D,19990111,000000,11.2054,11.3007,10.9929,11.0693,910940.92755129,0
+SYK.US,D,19990112,000000,11.0693,11.0693,10.9164,10.9929,826764.92100694,0
+SYK.US,D,19990113,000000,10.5847,10.828,10.5668,10.7684,1397745.423166,0
+SYK.US,D,19990114,000000,10.6602,10.6672,10.5568,10.5668,934321.75308282,0
+SYK.US,D,19990115,000000,10.5996,10.8092,10.5996,10.7922,643457.03360215,0
+SYK.US,D,19990119,000000,10.8092,10.8538,10.6998,10.7238,576116.83252238,0
+SYK.US,D,19990120,000000,10.7336,10.7922,10.6602,10.7922,493349.51568168,0
+SYK.US,D,19990121,000000,10.8092,10.9263,10.6174,10.6174,479784.20639826,0
+SYK.US,D,19990122,000000,10.5936,10.5936,10.3265,10.5192,798710.95114759,0
+SYK.US,D,19990125,000000,10.4188,11.0693,10.2997,11.0415,1034861.3167208,0
+SYK.US,D,19990126,000000,11.0415,11.3613,11.0415,11.0872,1376699.6594092,0
+SYK.US,D,19990127,000000,11.0951,11.1707,10.7684,10.9412,1477240.2299732,0
+SYK.US,D,19990128,000000,10.9263,13.276,10.4,10.538,16317434.840633,0
+SYK.US,D,19990129,000000,10.4,10.4854,9.82793,9.85276,4084732.9268278,0
+SYK.US,D,19990201,000000,9.8617,10.2997,9.8617,10.2212,3912650.2523009,0
+SYK.US,D,19990202,000000,10.2212,10.2569,9.97989,10.1636,3690525.3612682,0
+SYK.US,D,19990203,000000,10.1099,10.1099,9.94711,9.94711,727632.03322033,0
+SYK.US,D,19990204,000000,9.76934,10.0325,9.55185,10.0067,2904441.264219,0
+SYK.US,D,19990205,000000,10.0067,10.1557,10.0067,10.1099,1872386.2507178,0
+SYK.US,D,19990208,000000,10.1099,10.1099,10.0425,10.1001,1801307.3327905,0
+SYK.US,D,19990209,000000,10.1001,10.1785,10.0325,10.1099,1899509.8208015,0
+SYK.US,D,19990210,000000,10.1099,10.1099,9.93916,9.97989,1343029.0554062,0
+SYK.US,D,19990211,000000,10.0325,10.0782,9.97989,10.0325,1011482.5050416,0
+SYK.US,D,19990212,000000,10.0603,10.0603,9.68195,9.70081,1332742.2977133,0
+SYK.US,D,19990216,000000,9.70081,9.99773,9.65711,9.73458,1621734.1345285,0
+SYK.US,D,19990217,000000,9.74252,9.82197,9.47736,9.50318,817884.83916531,0
+SYK.US,D,19990218,000000,9.50318,9.60547,9.43346,9.52999,852951.0428318,0
+SYK.US,D,19990219,000000,9.52999,9.65711,9.51311,9.60547,1204142.722659,0
+SYK.US,D,19990222,000000,9.60547,9.82197,9.59554,9.78721,867916.98640954,0
+SYK.US,D,19990223,000000,9.94711,10.1636,9.89844,9.94711,996047.3338713,0
+SYK.US,D,19990224,000000,9.97989,10.1785,9.97989,10.0831,844068.94713784,0
+SYK.US,D,19990225,000000,10.0325,10.0325,9.89844,9.962,913274.98239978,0
+SYK.US,D,19990226,000000,10.0157,10.1557,9.93916,10.0067,1759684.0259432,0
+SYK.US,D,19990301,000000,10.0325,10.1557,10.0325,10.1001,1410836.4702261,0
+SYK.US,D,19990302,000000,10.1099,10.3414,10.1099,10.2569,707989.92453628,0
+SYK.US,D,19990303,000000,10.2569,10.3662,10.1785,10.1885,2082816.7012801,0
+SYK.US,D,19990304,000000,10.1785,10.3414,10.1785,10.3414,852016.61535147,0
+SYK.US,D,19990305,000000,10.391,10.828,10.391,10.7336,768785.10554909,0
+SYK.US,D,19990308,000000,10.683,10.8707,10.5668,10.8002,1964505.8977711,0
+SYK.US,D,19990309,000000,10.7754,10.8002,10.6998,10.7336,1134003.2668428,0
+SYK.US,D,19990310,000000,10.683,10.9929,10.6174,10.8468,1341625.4003333,0
+SYK.US,D,19990311,000000,10.8468,11.0872,10.828,11.0286,454533.51897991,0
+SYK.US,D,19990312,000000,11.0872,11.3007,11.0286,11.1707,789358.62093498,0
+SYK.US,D,19990315,000000,11.1617,11.2213,10.976,11.0197,820686.10775398,0
+SYK.US,D,19990316,000000,10.9591,11.1707,10.9412,11.1707,373165.82950737,0
+SYK.US,D,19990317,000000,11.1707,11.2143,11.1031,11.1875,960043.68194601,0
+SYK.US,D,19990318,000000,11.2819,11.3703,11.2143,11.3613,947415.82092141,0
+SYK.US,D,19990319,000000,11.4041,11.6225,11.4041,11.4944,1734906.5938219,0
+SYK.US,D,19990322,000000,11.5461,11.5461,11.0197,11.0415,1758749.5984628,0
+SYK.US,D,19990323,000000,11.0693,11.0693,10.6174,10.6174,873061.37218218,0
+SYK.US,D,19990324,000000,10.6174,10.6672,10.4516,10.6522,1603969.9431406,0
+SYK.US,D,19990325,000000,10.6522,10.8468,10.6522,10.7922,578927.16344651,0
+SYK.US,D,19990326,000000,10.7684,10.7754,10.5936,10.6174,533563.12589928,0
+SYK.US,D,19990329,000000,10.6174,10.8796,10.5668,10.8002,723418.04722337,0
+SYK.US,D,19990330,000000,10.7496,10.828,10.6522,10.7684,1019901.4147,0
+SYK.US,D,19990331,000000,10.828,10.9263,10.6354,10.7078,917017.72695192,0
+SYK.US,D,19990401,000000,10.7238,10.7496,10.6174,10.6174,262805.7149905,0
+SYK.US,D,19990405,000000,10.5668,10.6174,10.4854,10.538,330145.91607028,0
+SYK.US,D,19990406,000000,10.5936,10.6174,10.3493,10.3662,665437.22483935,0
+SYK.US,D,19990407,000000,10.3662,10.391,10.1557,10.2073,898319.10808369,0
+SYK.US,D,19990408,000000,10.2569,10.4854,10.1785,10.3096,547126.42133037,0
+SYK.US,D,19990409,000000,10.2301,10.4685,10.2301,10.4685,339497.23935672,0
+SYK.US,D,19990412,000000,10.4188,10.6522,10.391,10.5936,462013.97345337,0
+SYK.US,D,19990413,000000,10.5996,10.6354,10.4685,10.5668,421799.35630959,0
+SYK.US,D,19990414,000000,10.5936,10.9412,10.5192,10.7238,1218640.4455704,0
+SYK.US,D,19990415,000000,10.7336,10.828,10.5568,10.6672,534968.79482444,0
+SYK.US,D,19990416,000000,10.6672,10.7078,10.5936,10.6998,296944.5396598,0
+SYK.US,D,19990419,000000,10.6998,10.8707,10.5936,10.5996,790761.26908164,0
+SYK.US,D,19990420,000000,10.5847,10.5847,10.1457,10.3096,1211156.9703184,0
+SYK.US,D,19990421,000000,12.2631,13.3257,12.1558,13.1132,8970519.9219872,0
+SYK.US,D,19990422,000000,13.0099,13.0099,12.6573,12.7715,6037085.2257976,0
+SYK.US,D,19990423,000000,12.7527,13.0615,12.7367,12.9404,939471.17348627,0
+SYK.US,D,19990426,000000,12.9007,12.9324,12.7983,12.847,574718.21208037,0
+SYK.US,D,19990427,000000,12.847,13.0615,12.847,12.8639,442846.12699263,0
+SYK.US,D,19990428,000000,12.847,13.9593,12.7715,13.7786,1780729.7897,0
+SYK.US,D,19990429,000000,13.7786,13.9771,13.42,13.5928,742591.93524109,0
+SYK.US,D,19990430,000000,13.6018,13.9107,12.8739,12.994,918890.60961724,0
+SYK.US,D,19990503,000000,12.994,13.8839,12.994,13.6534,1093787.6427729,0
+SYK.US,D,19990504,000000,13.6187,13.6912,13.2076,13.2234,787484.7313435,0
+SYK.US,D,19990505,000000,13.2234,13.2334,12.7199,12.8401,994177.47198449,0
+SYK.US,D,19990506,000000,12.8401,13.0099,12.5223,12.9493,959106.23368718,0
+SYK.US,D,19990507,000000,12.9493,13.3526,12.9493,13.0615,1258385.8351217,0
+SYK.US,D,19990510,000000,13.0615,13.0615,12.7021,12.7715,1650728.5734252,0
+SYK.US,D,19990511,000000,12.7367,13.13,12.7199,13.0258,404965.56469735,0
+SYK.US,D,19990512,000000,12.9851,13.0099,12.6335,12.7983,1246230.222468,0
+SYK.US,D,19990513,000000,12.847,12.994,12.7527,12.9007,587342.04540031,0
+SYK.US,D,19990514,000000,12.847,12.847,12.6931,12.7367,1001657.9264579,0
+SYK.US,D,19990517,000000,12.6931,12.7983,12.5561,12.7527,690687.91225772,0
+SYK.US,D,19990518,000000,12.7367,12.8401,12.6931,12.7299,410577.16421016,0
+SYK.US,D,19990519,000000,12.6743,13.276,12.6743,13.276,430683.46585588,0
+SYK.US,D,19990520,000000,13.2234,13.276,12.9851,13.1648,357735.69296796,0
+SYK.US,D,19990521,000000,13.1559,13.2006,12.9493,12.9493,917486.95454441,0
+SYK.US,D,19990524,000000,12.9682,13.0159,12.4299,12.7715,1301413.803968,0
+SYK.US,D,19990525,000000,12.2293,12.5739,12.2293,12.5044,2596274.5324598,0
+SYK.US,D,19990526,000000,12.4478,12.4825,12.1082,12.3703,1311699.5547349,0
+SYK.US,D,19990527,000000,12.3445,12.5561,12.2124,12.4825,2038860.3465103,0
+SYK.US,D,19990528,000000,12.4825,12.8739,12.4825,12.6335,1017093.0976282,0
+SYK.US,D,19990601,000000,12.6493,12.6493,12.4299,12.5223,346042.25942369,0
+SYK.US,D,19990602,000000,12.4825,12.8241,12.4825,12.7527,497087.225603,0
+SYK.US,D,19990603,000000,12.7715,12.9324,12.6255,12.7527,708924.35201661,0
+SYK.US,D,19990604,000000,12.7367,13.0884,12.7367,12.994,446119.64395228,0
+SYK.US,D,19990607,000000,12.9682,13.13,12.9145,13.0615,480720.64773092,0
+SYK.US,D,19990608,000000,13.0884,13.14,13.0615,13.14,502231.61137563,0
+SYK.US,D,19990609,000000,13.14,13.276,13.14,13.276,581260.21136884,0
+SYK.US,D,19990610,000000,13.1738,13.283,13.0973,13.276,560217.46839046,0
+SYK.US,D,19990611,000000,13.1648,13.276,12.7983,12.9682,596692.36176059,0
+SYK.US,D,19990614,000000,13.0427,13.0973,12.8837,12.8837,364749.94062742,0
+SYK.US,D,19990615,000000,12.8837,13.0615,12.8739,12.9851,383925.84249746,0
+SYK.US,D,19990616,000000,12.9493,13.283,12.9493,13.283,406367.20591785,0
+SYK.US,D,19990617,000000,13.2334,13.2334,13.1559,13.1648,243164.61323261,0
+SYK.US,D,19990618,000000,13.1132,13.1559,13.0258,13.0884,1551590.6510078,0
+SYK.US,D,19990621,000000,13.0784,13.1738,12.9324,12.9682,928710.15357002,0
+SYK.US,D,19990622,000000,12.9682,13.1738,12.9682,13.0615,533098.93293761,0
+SYK.US,D,19990623,000000,13.0884,13.3526,13.0615,13.2413,563496.01998094,0
+SYK.US,D,19990624,000000,13.2006,13.2234,13.0615,13.1648,741661.53546541,0
+SYK.US,D,19990625,000000,13.1648,13.292,12.994,13.0099,960043.68194601,0
+SYK.US,D,19990628,000000,12.9493,12.9493,12.6107,12.7815,2691201.4896588,0
+SYK.US,D,19990629,000000,12.7527,12.9007,12.7021,12.8401,1484722.698299,0
+SYK.US,D,19990630,000000,12.847,12.9324,12.7715,12.7715,1794755.2642405,0
+SYK.US,D,19990701,000000,12.8241,13.0258,12.8053,12.8639,1525875.7706278,0
+SYK.US,D,19990702,000000,12.8639,12.9324,12.847,12.8639,335757.51558308,0
+SYK.US,D,19990706,000000,12.8837,12.8837,12.7199,12.7299,1318243.5678756,0
+SYK.US,D,19990707,000000,12.7299,12.7715,12.7199,12.7299,636444.79979502,0
+SYK.US,D,19990708,000000,12.7367,12.7367,12.6335,12.6931,1148025.7206048,0
+SYK.US,D,19990709,000000,12.6573,12.7715,12.6573,12.7527,363816.52007325,0
+SYK.US,D,19990712,000000,12.7715,12.9493,12.7715,12.9007,816946.38398033,0
+SYK.US,D,19990713,000000,12.9007,12.9007,12.8241,12.8739,403096.7097367,0
+SYK.US,D,19990714,000000,12.8639,13.2234,12.8639,13.2076,1664758.0756703,0
+SYK.US,D,19990715,000000,13.2334,13.8064,13.2334,13.7875,1422521.848361,0
+SYK.US,D,19990716,000000,13.7875,13.8064,13.3624,13.5928,1280836.2608775,0
+SYK.US,D,19990719,000000,13.5928,13.6018,13.3257,13.3526,642992.84064048,0
+SYK.US,D,19990720,000000,13.292,13.5502,13.292,13.3882,351189.66597483,0
+SYK.US,D,19990721,000000,13.4438,14.6008,13.4022,14.6008,1450116.6598895,0
+SYK.US,D,19990722,000000,13.7786,13.7786,12.9493,13.0099,6792307.0359157,0
+SYK.US,D,19990723,000000,13.0099,13.0884,12.5561,13.0784,3610562.3337946,0
+SYK.US,D,19990726,000000,12.9493,13.0973,12.8241,12.9851,1021769.2627345,0
+SYK.US,D,19990727,000000,13.0258,13.14,12.9493,13.0615,492880.28808919,0
+SYK.US,D,19990728,000000,13.0099,13.0099,12.8739,12.9493,551799.56565818,0
+SYK.US,D,19990729,000000,12.847,12.847,12.7715,12.8241,447518.26439428,0
+SYK.US,D,19990730,000000,13.0099,13.0099,12.9324,12.9493,691157.13985021,0
+SYK.US,D,19990802,000000,13.0159,13.5849,13.0159,13.3624,1229860.6238175,0
+SYK.US,D,19990803,000000,13.3624,13.5074,13.3526,13.42,584068.52844066,0
+SYK.US,D,19990804,000000,13.42,13.5332,13.4022,13.4022,851554.43624212,0
+SYK.US,D,19990805,000000,13.3526,13.3624,13.2413,13.276,353528.75545414,0
+SYK.US,D,19990806,000000,13.276,13.3068,13.1648,13.1648,323598.88215099,0
+SYK.US,D,19990809,000000,13.14,13.2413,13.0615,13.2076,193596.65895006,0
+SYK.US,D,19990810,000000,13.1738,13.2234,12.7715,12.9682,429281.82463538,0
+SYK.US,D,19990811,000000,12.9682,13.3624,12.8837,13.276,425073.8801954,0
+SYK.US,D,19990812,000000,13.276,13.276,13.13,13.2602,388133.78693744,0
+SYK.US,D,19990813,000000,13.2413,13.3526,13.1132,13.3526,545724.78010988,0
+SYK.US,D,19990816,000000,13.2413,13.3257,13.1738,13.2076,254388.81918438,0
+SYK.US,D,19990817,000000,13.2234,13.2234,12.847,13.0884,751011.8518257,0
+SYK.US,D,19990818,000000,13.0258,13.0784,12.9145,12.994,378311.22220617,0
+SYK.US,D,19990819,000000,12.9404,13.13,12.6573,13.0884,515328.69999271,0
+SYK.US,D,19990820,000000,13.0258,13.2413,13.0258,13.2076,339029.0186904,0
+SYK.US,D,19990823,000000,13.2234,13.276,13.0615,13.0615,403561.90962453,0
+SYK.US,D,19990824,000000,12.847,12.8739,11.981,12.3703,4966684.4501132,0
+SYK.US,D,19990825,000000,12.5223,12.8739,12.4379,12.8739,1887349.1735171,0
+SYK.US,D,19990826,000000,12.8739,12.9493,12.6493,12.7815,943671.06251694,0
+SYK.US,D,19990827,000000,12.7527,12.7527,12.1558,12.2224,2216093.4483668,0
+SYK.US,D,19990830,000000,12.2909,12.6335,12.2909,12.4379,1182167.5660525,0
+SYK.US,D,19990831,000000,12.4478,12.5044,12.2293,12.2293,1321047.8572428,0
+SYK.US,D,19990901,000000,12.4299,12.6931,12.3177,12.3177,698172.39443583,0
+SYK.US,D,19990902,000000,12.2631,12.2631,11.9334,11.9979,1041877.5782325,0
+SYK.US,D,19990903,000000,12.0794,12.2909,11.981,12.2909,962377.7367945,0
+SYK.US,D,19990907,000000,12.3266,12.3941,12.132,12.2631,850615.98105713,0
+SYK.US,D,19990908,000000,12.273,12.4825,12.117,12.132,492415.08820134,0
+SYK.US,D,19990909,000000,12.1558,12.273,12.0714,12.0714,1540833.6587962,0
+SYK.US,D,19990910,000000,12.117,12.1478,11.9979,12.0356,430683.46585588,0
+SYK.US,D,19990913,000000,12.0078,12.0078,11.6682,11.6761,1718534.981319,0
+SYK.US,D,19990914,000000,11.4607,11.7556,11.1875,11.7198,2672964.0429737,0
+SYK.US,D,19990915,000000,11.7556,12.1478,11.7556,12.1082,1808321.58045,0
+SYK.US,D,19990916,000000,12.132,12.2124,11.7278,11.9046,1467415.6513896,0
+SYK.US,D,19990917,000000,11.9234,12.0794,11.9234,11.9562,1019432.1871074,0
+SYK.US,D,19990920,000000,11.9393,11.9642,11.7884,11.7963,1056840.5010318,0
+SYK.US,D,19990921,000000,11.7456,11.7804,11.3703,11.4537,1301877.9969298,0
+SYK.US,D,19990922,000000,11.4537,11.4537,11.116,11.2143,1658212.0486772,0
+SYK.US,D,19990923,000000,11.2143,11.2213,10.9263,11.0693,2158108.5982781,0
+SYK.US,D,19990924,000000,11.0415,11.1517,10.9164,10.9591,1162990.6572563,0
+SYK.US,D,19990927,000000,10.9591,11.1707,10.9263,10.9263,1768572.163194,0
+SYK.US,D,19990928,000000,10.9412,10.9412,10.5936,10.8002,1349109.8825114,0
+SYK.US,D,19990929,000000,10.7754,10.9929,10.6998,10.9412,816480.17716633,0
+SYK.US,D,19990930,000000,10.9164,10.9412,10.828,10.8538,662164.71480587,0
+SYK.US,D,19991001,000000,10.8538,10.8538,10.5022,10.6354,1220512.3213095,0
+SYK.US,D,19991004,000000,10.5847,10.6174,10.4516,10.5668,1191987.1100053,0
+SYK.US,D,19991005,000000,10.5668,10.5847,10.3265,10.538,781874.13875686,0
+SYK.US,D,19991006,000000,10.5668,11.0197,10.5668,10.9164,1070867.9894246,0
+SYK.US,D,19991007,000000,10.8796,10.8796,10.6522,10.7238,462479.1733412,0
+SYK.US,D,19991008,000000,10.7684,11.6513,10.7684,11.3613,1086770.3743349,0
+SYK.US,D,19991011,000000,11.7556,12.5223,11.7278,12.413,2319904.5151121,0
+SYK.US,D,19991012,000000,12.413,12.413,11.9393,12.0794,2138934.7102604,0
+SYK.US,D,19991013,000000,11.9642,11.9642,11.7884,11.8658,1108279.3241273,0
+SYK.US,D,19991014,000000,11.7884,11.7884,11.3613,11.6682,2895560.1754512,0
+SYK.US,D,19991015,000000,11.6761,12.0794,11.5212,11.7198,1464610.3550963,0
+SYK.US,D,19991018,000000,11.6761,12.0536,11.6513,11.7884,2008933.4939856,0
+SYK.US,D,19991019,000000,11.7278,12.3941,11.7278,12.2988,1098928.0008408,0
+SYK.US,D,19991020,000000,12.2909,13.0099,12.117,13.0099,1863502.1411715,0
+SYK.US,D,19991021,000000,12.9324,13.2234,12.847,13.14,1399146.0574604,0
+SYK.US,D,19991022,000000,13.14,13.2334,12.7715,12.9007,1189177.7860073,0
+SYK.US,D,19991025,000000,12.9007,13.1738,12.8053,12.9851,536833.62208044,0
+SYK.US,D,19991026,000000,13.0427,13.0615,12.4478,12.5739,734646.28087979,0
+SYK.US,D,19991027,000000,12.5739,12.7715,12.5371,12.7367,391871.49685876,0
+SYK.US,D,19991028,000000,12.7367,12.994,12.7367,12.9493,542451.26315023,0
+SYK.US,D,19991029,000000,13.0159,13.2006,12.9851,13.1132,435360.63788835,0
+SYK.US,D,19991101,000000,13.0884,13.2602,13.0159,13.2602,1065726.6244304,0
+SYK.US,D,19991102,000000,13.1648,13.7279,13.1648,13.5928,1304686.3140016,0
+SYK.US,D,19991103,000000,13.7279,13.9325,13.6673,13.9176,1850407.0664068,0
+SYK.US,D,19991104,000000,14.3198,14.3198,14.0953,14.2493,1324325.4019071,0
+SYK.US,D,19991105,000000,14.2493,14.3883,14.0357,14.0357,1542707.5483877,0
+SYK.US,D,19991108,000000,14.0357,14.1311,13.9325,13.9325,1501087.2623187,0
+SYK.US,D,19991109,000000,13.9325,13.9325,13.6912,13.7458,698172.39443583,0
+SYK.US,D,19991110,000000,13.4906,13.4985,13.0258,13.1648,2048214.6905753,0
+SYK.US,D,19991111,000000,13.1648,13.283,13.0884,13.13,604642.04382655,0
+SYK.US,D,19991112,000000,13.1648,13.2234,13.0099,13.13,1067125.2448724,0
+SYK.US,D,19991115,000000,13.14,13.3257,12.8401,13.3257,1152702.8926372,0
+SYK.US,D,19991117,000000,13.276,13.8322,13.2234,13.6534,1516527.4681198,0
+SYK.US,D,19991118,000000,13.6673,13.9017,13.6445,13.9017,741661.53546541,0
+SYK.US,D,19991119,000000,13.858,14.0209,13.5928,13.9593,882419.74395177,0
+SYK.US,D,19991122,000000,13.9107,13.9107,13.292,13.3784,1438427.2540499,0
+SYK.US,D,19991123,000000,13.3784,13.3784,12.6335,12.9007,1824687.1513959,0
+SYK.US,D,19991124,000000,12.8739,13.568,12.847,13.2334,450795.80905858,0
+SYK.US,D,19991126,000000,13.1738,13.2006,12.9493,12.9682,255328.28129554,0
+SYK.US,D,19991129,000000,12.9324,12.9324,12.5223,12.5927,1013351.3600022,0
+SYK.US,D,19991130,000000,12.5739,12.5739,12.0794,12.0892,2041201.4498419,0
+SYK.US,D,19991201,000000,12.1082,12.3614,12.0078,12.3614,4323695.6371774,0
+SYK.US,D,19991202,000000,12.3445,12.6335,12.2631,12.5739,1654941.552496,0
+SYK.US,D,19991203,000000,12.6493,12.9851,12.6493,12.8053,871663.75866634,0
+SYK.US,D,19991206,000000,13.2076,13.4528,12.9324,12.9324,922633.35416939,0
+SYK.US,D,19991207,000000,12.9324,12.9324,12.4825,12.5829,769247.28465844,0
+SYK.US,D,19991208,000000,12.6493,12.8053,12.413,12.7983,1333675.7182674,0
+SYK.US,D,19991209,000000,12.7715,12.847,12.5561,12.6335,802915.87480908,0
+SYK.US,D,19991210,000000,12.6107,12.7983,12.5927,12.7199,1063855.7556174,0
+SYK.US,D,19991213,000000,12.6743,12.9145,12.6493,12.7299,849218.36754129,0
+SYK.US,D,19991214,000000,12.7199,12.8241,12.5044,12.5044,483998.19239523,0
+SYK.US,D,19991215,000000,12.5044,13.0258,12.5044,12.9493,887093.89520575,0
+SYK.US,D,19991216,000000,12.8739,13.2413,12.8739,13.2076,766905.17440063,0
+SYK.US,D,19991217,000000,13.276,14.0685,13.276,14.0209,1800837.0982718,0
+SYK.US,D,19991220,000000,14.0685,14.3625,14.0357,14.1143,933852.52549033,0
+SYK.US,D,19991221,000000,14.1143,14.3288,14.0031,14.1748,964715.81934765,0
+SYK.US,D,19991222,000000,14.2165,14.866,14.2165,14.7568,1235008.0303686,0
+SYK.US,D,19991223,000000,14.7568,15.5503,14.7568,15.2255,2202997.3666759,0
+SYK.US,D,19991227,000000,15.2255,15.2255,14.866,15.0617,1049823.2325938,0
+SYK.US,D,19991228,000000,15.0617,15.1253,14.9167,15.0617,1051230.9153713,0
+SYK.US,D,19991229,000000,15.0041,15.0041,14.6516,14.8263,928240.92597753,0
+SYK.US,D,19991230,000000,14.8263,14.9266,14.7906,14.9088,810871.59843202,0
+SYK.US,D,19991231,000000,14.9088,14.9088,14.7975,14.8174,270293.21794711,0
+SYK.US,D,20000103,000000,14.7906,14.7906,14.2841,14.5422,1260258.7177869,0
+SYK.US,D,20000104,000000,14.4986,14.5254,14.3198,14.3883,1333675.7182674,0
+SYK.US,D,20000105,000000,14.3883,14.8899,14.3288,14.8263,1448715.0186691,0
+SYK.US,D,20000106,000000,14.7906,15.2593,14.6774,15.1421,1681591.8672826,0
+SYK.US,D,20000107,000000,15.1332,16.7003,15.1332,16.5425,3641891.834466,0
+SYK.US,D,20000110,000000,16.5425,17.3032,16.2683,16.3537,2601886.1319726,0
+SYK.US,D,20000111,000000,16.2683,17.0142,16.1134,16.5087,844068.94713784,0
+SYK.US,D,20000112,000000,16.5087,16.5087,16.0618,16.168,953494.63417438,0
+SYK.US,D,20000113,000000,16.168,16.2107,16.038,16.1581,1069001.1483162,0
+SYK.US,D,20000114,000000,16.2604,16.4829,16.1134,16.4252,1046552.7364126,0
+SYK.US,D,20000118,000000,16.3726,17.186,16.168,16.7211,1410362.2080027,0
+SYK.US,D,20000119,000000,16.7391,17.0142,16.7211,16.9357,825834.52123127,0
+SYK.US,D,20000120,000000,16.9129,17.0142,16.5941,16.7003,1341625.4003333,0
+SYK.US,D,20000121,000000,16.6904,16.7211,16.5255,16.6815,779537.06312988,0
+SYK.US,D,20000124,000000,16.6815,17.0738,16.6011,16.7211,2820268.2784532,0
+SYK.US,D,20000125,000000,16.7211,16.8076,16.2683,16.3805,1605366.5497304,0
+SYK.US,D,20000126,000000,16.3726,16.3726,16.168,16.309,1107344.896647,0
+SYK.US,D,20000127,000000,16.2683,16.2683,16.1581,16.2524,687884.62981673,0
+SYK.US,D,20000128,000000,15.6377,15.6377,12.9324,13.4022,9591066.3645765,0
+SYK.US,D,20000131,000000,13.4816,13.6673,12.413,13.4528,7055112.7509061,0
+SYK.US,D,20000201,000000,13.42,13.9176,13.2076,13.72,2900232.312853,0
+SYK.US,D,20000202,000000,14.2493,14.2493,13.6018,13.8839,2998905.0353825,0
+SYK.US,D,20000203,000000,13.8233,13.9941,13.4022,13.7875,2146416.1716601,0
+SYK.US,D,20000204,000000,13.8233,14.292,13.8233,14.0031,1704507.4929263,0
+SYK.US,D,20000207,000000,13.9941,14.1748,13.436,14.1748,1851806.6937749,0
+SYK.US,D,20000208,000000,14.575,14.8174,14.4618,14.6276,1911666.4403813,0
+SYK.US,D,20000209,000000,14.575,14.866,14.575,14.8263,2048680.8973893,0
+SYK.US,D,20000210,000000,14.8263,14.8412,13.9325,14.0775,1370621.8530823,0
+SYK.US,D,20000211,000000,14.0775,14.1311,13.5074,13.5074,945544.95210843,0
+SYK.US,D,20000214,000000,13.568,14.0357,13.568,13.8064,2112280.3677693,0
+SYK.US,D,20000215,000000,14.0357,14.292,13.7786,14.1579,1566557.6015117,0
+SYK.US,D,20000216,000000,14.1311,14.3109,14.0953,14.2334,1097524.345768,0
+SYK.US,D,20000217,000000,14.2493,14.4618,14.0685,14.3625,812743.47417117,0
+SYK.US,D,20000218,000000,14.3625,14.3625,13.3526,13.436,1286446.8534642,0
+SYK.US,D,20000222,000000,13.436,13.436,12.847,12.9145,1641845.4708051,0
+SYK.US,D,20000223,000000,12.9324,12.9781,12.3078,12.5371,2588791.0572079,0
+SYK.US,D,20000224,000000,12.5561,12.9781,12.4945,12.8311,4869416.3895826,0
+SYK.US,D,20000225,000000,12.8143,12.9583,12.7367,12.8311,973603.9565986,0
+SYK.US,D,20000228,000000,12.5561,12.7119,12.2551,12.3445,2483108.1147235,0
+SYK.US,D,20000229,000000,12.4478,12.6573,12.4478,12.4478,2380229.4616063,0
+SYK.US,D,20000301,000000,12.132,12.3862,11.4865,11.7029,3812108.6748106,0
+SYK.US,D,20000302,000000,11.7357,12.3078,11.7198,12.2988,3245810.379315,0
+SYK.US,D,20000303,000000,12.2988,12.5223,12.0794,12.3544,2617786.5030307,0
+SYK.US,D,20000306,000000,12.3862,12.5927,11.989,11.989,2708043.3366803,0
+SYK.US,D,20000307,000000,11.989,11.989,11.0336,11.1955,3682581.7207593,0
+SYK.US,D,20000308,000000,11.3275,11.4279,10.391,10.8538,5238845.5160948,0
+SYK.US,D,20000309,000000,11.2213,11.7804,11.1091,11.5033,2159509.2325725,0
+SYK.US,D,20000310,000000,11.3791,11.4705,11.3007,11.3455,1111082.6065683,0
+SYK.US,D,20000313,000000,11.3275,11.5371,10.9849,11.4607,1679725.0261742,0
+SYK.US,D,20000314,000000,11.6513,11.8042,11.5033,11.7029,1835910.3504215,0
+SYK.US,D,20000315,000000,11.7278,12.7437,11.7278,12.5561,3296782.9955965,0
+SYK.US,D,20000316,000000,12.7119,13.6912,12.6841,13.6912,3637212.6485812,0
+SYK.US,D,20000317,000000,13.7458,13.7786,13.0615,13.2076,2482640.9009833,0
+SYK.US,D,20000320,000000,13.4528,13.5849,13.283,13.4816,1413641.7665194,0
+SYK.US,D,20000321,000000,13.4816,14.0209,13.4816,13.9176,1649325.9252786,0
+SYK.US,D,20000322,000000,13.8839,14.292,13.7279,14.1987,1341625.4003333,0
+SYK.US,D,20000323,000000,14.149,14.149,13.858,14.0209,954432.0824332,0
+SYK.US,D,20000324,000000,13.9593,14.2493,13.9176,14.0031,727632.03322033,0
+SYK.US,D,20000327,000000,14.0775,14.1143,13.8233,13.9176,1041408.3506401,0
+SYK.US,D,20000328,000000,13.9771,14.4052,13.9425,14.2493,1048891.825892,0
+SYK.US,D,20000329,000000,14.0685,14.3466,13.7875,13.8064,1164393.305403,0
+SYK.US,D,20000330,000000,13.858,14.1231,13.6445,14.0209,1347238.0067723,0
+SYK.US,D,20000331,000000,14.0357,15.0041,14.0289,14.8412,2375555.3103523,0
+SYK.US,D,20000403,000000,14.575,14.8899,14.3466,14.8899,1125114.1226658,0
+SYK.US,D,20000404,000000,14.8412,14.8412,14.0953,14.6774,1099864.4421736,0
+SYK.US,D,20000405,000000,14.6774,14.7975,14.4986,14.6188,552735.00006468,0
+SYK.US,D,20000406,000000,14.6614,14.7022,14.149,14.4986,1026442.4070624,0
+SYK.US,D,20000407,000000,14.4986,14.4986,14.2076,14.438,670582.61753816,0
+SYK.US,D,20000410,000000,14.4221,14.4618,14.3109,14.4618,773457.24295075,0
+SYK.US,D,20000411,000000,14.5254,14.875,14.1579,14.3109,982018.83855238,0
+SYK.US,D,20000412,000000,14.3109,14.7022,14.1987,14.4052,1034397.1237591,0
+SYK.US,D,20000413,000000,14.4052,15.0279,14.4052,14.875,1488929.6358128,0
+SYK.US,D,20000414,000000,14.6276,14.6276,13.6673,13.7875,1259790.4971206,0
+SYK.US,D,20000417,000000,13.5074,13.9107,13.2413,13.9107,1643249.125878,0
+SYK.US,D,20000418,000000,13.9593,14.575,13.7011,14.5065,2506017.6988101,0
+SYK.US,D,20000419,000000,15.2176,15.7638,15.1332,15.731,3635814.0281392,0
+SYK.US,D,20000420,000000,15.6903,15.9624,15.6099,15.8671,1703101.824001,0
+SYK.US,D,20000424,000000,15.8403,15.8403,15.3189,15.3437,2376489.7378325,0
+SYK.US,D,20000425,000000,15.5324,15.731,15.3357,15.5503,1447309.3497438,0
+SYK.US,D,20000426,000000,15.5324,15.5413,15.3021,15.3527,1409900.0288935,0
+SYK.US,D,20000427,000000,15.3021,15.4758,15.1074,15.2752,1089575.6706283,0
+SYK.US,D,20000428,000000,15.2752,15.6099,15.2513,15.3021,724827.74385317,0
+SYK.US,D,20000501,000000,15.2513,15.5672,15.1074,15.3527,1050758.6670003,0
+SYK.US,D,20000502,000000,15.3189,15.8403,15.1421,15.5324,1305619.7345557,0
+SYK.US,D,20000503,000000,15.4758,15.5831,15.0617,15.0617,973136.74285843,0
+SYK.US,D,20000504,000000,15.1074,15.2435,15.0041,15.1074,1163930.1193675,0
+SYK.US,D,20000505,000000,15.3189,15.4758,15.2255,15.3189,953025.40658189,0
+SYK.US,D,20000508,000000,15.3437,15.4241,15.2941,15.3189,1483788.2708186,0
+SYK.US,D,20000509,000000,15.3705,15.4569,15.1074,15.3021,1402885.781234,0
+SYK.US,D,20000510,000000,15.2513,15.9018,15.0279,15.8492,2513037.9880266,0
+SYK.US,D,20000511,000000,15.8492,15.9624,15.5155,15.5831,2000511.5635487,0
+SYK.US,D,20000512,000000,15.6377,15.7211,15.4163,15.5017,938528.69059664,0
+SYK.US,D,20000515,000000,15.7479,16.0042,15.2435,15.9804,789826.84160131,0
+SYK.US,D,20000516,000000,15.9804,16.2196,15.7479,15.9018,670344.98296342,0
+SYK.US,D,20000517,000000,15.7896,15.7896,15.3437,15.3437,419929.49442277,0
+SYK.US,D,20000518,000000,15.6377,15.6903,15.2941,15.4569,502231.61137563,0
+SYK.US,D,20000519,000000,15.1074,15.4241,14.8412,15.1074,722949.82655704,0
+SYK.US,D,20000522,000000,15.0279,15.2593,14.7022,14.9683,626157.03517591,0
+SYK.US,D,20000523,000000,14.9683,15.2435,14.6516,14.6774,697703.16684334,0
+SYK.US,D,20000524,000000,14.575,15.8492,14.575,15.7896,1346767.7722537,0
+SYK.US,D,20000525,000000,15.8492,16.3011,15.8492,16.1402,1793358.6576507,0
+SYK.US,D,20000526,000000,16.168,16.3537,16.0618,16.0896,900652.15600602,0
+SYK.US,D,20000530,000000,15.9018,16.8334,15.9018,16.2683,1283873.1501886,0
+SYK.US,D,20000531,000000,16.168,16.4829,16.038,16.0896,1283638.5363924,0
+SYK.US,D,20000601,000000,16.1134,16.3279,15.9276,16.038,2129812.9661394,0
+SYK.US,D,20000602,000000,16.168,16.2196,15.3705,15.5503,1559540.3330737,0
+SYK.US,D,20000605,000000,15.9624,16.5941,15.9276,16.038,823958.61778747,0
+SYK.US,D,20000606,000000,15.8492,15.9018,15.7211,15.7479,606280.31269561,0
+SYK.US,D,20000607,000000,15.6903,15.7211,15.1332,15.4241,991376.20339582,0
+SYK.US,D,20000608,000000,15.7479,15.7479,15.2593,15.5324,390471.8694906,0
+SYK.US,D,20000609,000000,15.4241,15.8492,15.4241,15.6377,305127.82859583,0
+SYK.US,D,20000612,000000,15.6099,15.6903,15.1839,15.4569,405434.79228984,0
+SYK.US,D,20000613,000000,15.3189,16.038,15.3189,15.9624,510883.120978,0
+SYK.US,D,20000614,000000,15.9624,17.0459,15.9624,17.0459,1584793.0343444,0
+SYK.US,D,20000615,000000,17.0738,17.7342,16.9129,17.7342,2112043.7401206,0
+SYK.US,D,20000616,000000,17.7342,18.1593,17.2267,18.1593,2200892.8909928,0
+SYK.US,D,20000619,000000,18.1593,18.1593,17.7083,17.9805,1098225.1663783,0
+SYK.US,D,20000620,000000,17.9805,18.8802,17.9805,18.6478,1919382.5155771,0
+SYK.US,D,20000621,000000,18.5624,18.5902,17.7649,17.8166,1762494.3568672,0
+SYK.US,D,20000622,000000,17.8444,17.8683,17.1512,17.5246,722719.24046545,0
+SYK.US,D,20000623,000000,17.6051,17.6051,16.7003,16.8593,794030.75833663,0
+SYK.US,D,20000626,000000,16.8593,17.4164,16.5425,17.1254,704719.42835513,0
+SYK.US,D,20000627,000000,17.0142,17.3678,16.7579,17.1512,870492.70353744,0
+SYK.US,D,20000628,000000,17.1512,18.0321,17.0996,17.8444,870024.48287111,0
+SYK.US,D,20000629,000000,17.7083,19.1543,17.6051,18.7214,1925226.7150339,0
+SYK.US,D,20000630,000000,18.5108,18.8276,18.3479,18.613,2323650.2804427,0
+SYK.US,D,20000703,000000,18.613,18.8276,18.486,18.7302,956769.15806019,0
+SYK.US,D,20000705,000000,18.7492,19.0143,18.7214,18.8961,753116.32750878,0
+SYK.US,D,20000706,000000,18.913,20.1782,18.7492,20.0244,1560243.1675363,0
+SYK.US,D,20000707,000000,21.2736,21.2736,20.1782,20.2557,2827753.7675574,0
+SYK.US,D,20000710,000000,20.3898,20.6053,20.0998,20.356,1637632.4917343,0
+SYK.US,D,20000711,000000,20.3143,20.505,20.1356,20.356,987163.22432503,0
+SYK.US,D,20000712,000000,20.0998,20.2656,19.2567,19.3301,1148491.9274187,0
+SYK.US,D,20000713,000000,19.3301,19.3301,18.613,19.0908,1629921.4511693,0
+SYK.US,D,20000714,000000,19.1543,19.204,18.913,19.1543,478385.58595626,0
+SYK.US,D,20000717,000000,19.1543,19.4593,19.0391,19.2298,636208.17214644,0
+SYK.US,D,20000718,000000,19.1265,19.4433,19.0391,19.3659,563022.76468378,0
+SYK.US,D,20000719,000000,19.0908,19.2567,18.4055,18.9885,1093554.0359029,0
+SYK.US,D,20000720,000000,18.9557,19.1543,18.7214,18.7214,1403122.4088826,0
+SYK.US,D,20000721,000000,18.6608,19.922,18.5108,19.8366,1022703.6902149,0
+SYK.US,D,20000724,000000,19.8366,20.7433,19.3837,19.9856,1849940.8595927,0
+SYK.US,D,20000725,000000,20.2656,20.3143,19.0391,19.2298,1296731.5973048,0
+SYK.US,D,20000726,000000,19.3301,20.5308,19.2785,20.4781,1696090.5971201,0
+SYK.US,D,20000727,000000,20.3143,20.3143,19.5188,20.0244,1014056.2083171,0
+SYK.US,D,20000728,000000,20.0014,20.0014,19.1543,19.2785,1152002.072027,0
+SYK.US,D,20000731,000000,19.3837,19.3837,18.195,18.2715,1372723.3079869,0
+SYK.US,D,20000801,000000,17.8444,18.7214,17.0142,18.7214,1890154.4698103,0
+SYK.US,D,20000802,000000,18.6608,18.9557,18.3718,18.8554,1287614.8878146,0
+SYK.US,D,20000803,000000,18.8028,19.782,18.7492,19.5705,1063621.1418211,0
+SYK.US,D,20000804,000000,19.5705,20.0998,19.1543,19.5427,856226.57364377,0
+SYK.US,D,20000807,000000,19.204,19.6737,19.204,19.6737,427182.38358313,0
+SYK.US,D,20000808,000000,19.5188,19.782,19.4215,19.634,515558.27915814,0
+SYK.US,D,20000809,000000,19.7333,20.0244,19.0391,19.204,469962.64859315,0
+SYK.US,D,20000810,000000,19.2298,19.8088,19.1712,19.6151,283386.27885954,0
+SYK.US,D,20000811,000000,19.782,20.074,19.5427,19.782,396084.47592956,0
+SYK.US,D,20000814,000000,19.922,19.922,19.4433,19.5705,294838.0501244,0
+SYK.US,D,20000815,000000,19.6737,19.9498,19.492,19.492,459207.67023388,0
+SYK.US,D,20000816,000000,19.5188,19.922,19.492,19.6737,532395.09154887,0
+SYK.US,D,20000817,000000,19.782,19.8882,19.0391,19.2785,863005.20058082,0
+SYK.US,D,20000818,000000,19.2785,19.4433,19.1265,19.1265,309802.98677598,0
+SYK.US,D,20000821,000000,19.0391,19.5188,19.0391,19.3837,402862.09594045,0
+SYK.US,D,20000822,000000,19.3837,19.4215,18.9378,18.9885,494051.34321809,0
+SYK.US,D,20000823,000000,18.9885,19.3837,18.8802,18.9885,433726.39672393,0
+SYK.US,D,20000824,000000,19.0391,19.0649,18.4055,18.4333,2193411.4295932,0
+SYK.US,D,20000825,000000,18.4522,18.913,18.0827,18.6608,695597.6842341,0
+SYK.US,D,20000828,000000,18.775,19.1265,18.5624,19.0391,387427.93169637,0
+SYK.US,D,20000829,000000,18.8276,18.913,18.4055,18.4055,408706.29539716,0
+SYK.US,D,20000830,000000,18.4055,19.0143,18.4055,18.9378,427876.15571023,0
+SYK.US,D,20000831,000000,18.7214,19.5427,18.7214,19.0649,595758.94120642,0
+SYK.US,D,20000901,000000,19.204,19.5188,19.0391,19.2567,833078.34805616,0
+SYK.US,D,20000905,000000,19.3033,19.3837,18.775,18.8802,852253.24300005,0
+SYK.US,D,20000906,000000,18.9885,19.0391,18.4522,18.5446,765740.16082871,0
+SYK.US,D,20000907,000000,18.6608,19.3301,18.6608,19.1365,368256.05753098,0
+SYK.US,D,20000908,000000,19.0908,19.782,19.0908,19.5009,762705.28536996,0
+SYK.US,D,20000911,000000,19.4433,19.5973,19.0391,19.0729,501532.80461771,0
+SYK.US,D,20000912,000000,19.1543,19.3837,18.8554,19.1365,594825.52065226,0
+SYK.US,D,20000913,000000,18.9885,19.0908,18.8028,18.8276,466459.55246808,0
+SYK.US,D,20000914,000000,18.8028,18.9885,17.9805,18.195,1320114.4366886,0
+SYK.US,D,20000915,000000,17.0738,17.9805,17.0738,17.7083,2102927.0306305,0
+SYK.US,D,20000918,000000,17.9467,18.0569,17.4402,17.4908,617267.89099881,0
+SYK.US,D,20000919,000000,17.4908,17.4908,17.2604,17.313,609319.21585901,0
+SYK.US,D,20000920,000000,17.2604,17.3916,17.1254,17.1512,841733.88536318,0
+SYK.US,D,20000921,000000,17.1254,17.1254,16.8871,16.9129,1591342.0821161,0
+SYK.US,D,20000922,000000,16.6447,16.9863,16.4352,16.9705,1257457.4491983,0
+SYK.US,D,20000925,000000,16.9863,17.1512,16.9129,17.0996,791929.30343205,0
+SYK.US,D,20000926,000000,17.0996,17.0996,16.6189,16.6904,1199936.7920713,0
+SYK.US,D,20000927,000000,16.7003,17.6567,16.7003,17.5336,947648.42086533,0
+SYK.US,D,20000928,000000,17.4402,18.195,17.4402,18.1503,946011.15892243,0
+SYK.US,D,20000929,000000,17.9805,18.2973,17.7083,18.2715,771120.16732375,0
+SYK.US,D,20001002,000000,18.195,18.195,17.0996,17.2267,693958.40843887,0
+SYK.US,D,20001003,000000,17.313,17.6567,17.313,17.4402,555773.90322808,0
+SYK.US,D,20001004,000000,17.3399,17.3399,16.3805,16.6815,957469.97867044,0
+SYK.US,D,20001005,000000,16.5941,17.4908,16.5941,17.2267,1634829.2092933,0
+SYK.US,D,20001006,000000,17.3916,18.4522,17.3916,18.0053,2011503.1695566,0
+SYK.US,D,20001009,000000,18.2973,18.4522,18.1344,18.2715,709392.57268294,0
+SYK.US,D,20001010,000000,18.3479,18.9885,18.3479,18.7214,986697.01751102,0
+SYK.US,D,20001011,000000,18.7214,18.7214,17.7649,17.9805,1281536.0745616,0
+SYK.US,D,20001012,000000,18.0321,18.2208,17.8683,17.9805,969396.01215861,0
+SYK.US,D,20001013,000000,17.7083,17.8683,17.6309,17.8683,574718.21208037,0
+SYK.US,D,20001016,000000,17.8683,17.8683,17.5772,17.6309,648367.81250471,0
+SYK.US,D,20001017,000000,17.6309,17.6309,16.4074,16.4352,1799903.6777177,0
+SYK.US,D,20001018,000000,16.4074,20.6291,16.4074,19.7572,4529916.1294474,0
+SYK.US,D,20001019,000000,19.7333,19.7333,19.0908,19.3033,1505061.5998886,0
+SYK.US,D,20001020,000000,19.204,19.7572,18.8802,19.1543,931749.05673343,0
+SYK.US,D,20001023,000000,18.9378,18.9378,18.7214,18.8276,1229630.0377259,0
+SYK.US,D,20001024,000000,18.7214,18.9378,18.613,18.8554,622878.48358544,0
+SYK.US,D,20001025,000000,18.6478,19.3301,18.5108,19.1543,684139.87141226,0
+SYK.US,D,20001026,000000,19.1543,19.7333,19.0143,19.1712,933624.96017723,0
+SYK.US,D,20001027,000000,19.1712,19.5427,19.0649,19.2298,562089.34412962,0
+SYK.US,D,20001030,000000,19.3301,19.7572,18.9378,19.7333,491713.26066493,0
+SYK.US,D,20001031,000000,19.782,20.0462,19.5973,20.0462,1335078.3664141,0
+SYK.US,D,20001101,000000,20.0998,20.4265,19.8882,20.1782,1020127.973087,0
+SYK.US,D,20001102,000000,20.2656,20.8169,19.9498,20.7433,723656.68872427,0
+SYK.US,D,20001103,000000,21.0095,21.1684,20.8516,21.0939,1034162.5099628,0
+SYK.US,D,20001106,000000,21.0095,22.5498,20.7969,21.8129,2230358.5713343,0
+SYK.US,D,20001107,000000,21.9043,21.9043,20.9221,21.2736,1770441.0181547,0
+SYK.US,D,20001108,000000,21.0572,21.5954,21.0572,21.222,1264469.6830054,0
+SYK.US,D,20001109,000000,20.9569,21.0095,20.2656,20.9837,739556.05285618,0
+SYK.US,D,20001110,000000,20.8169,21.0939,20.5537,20.7701,424839.26639916,0
+SYK.US,D,20001113,000000,20.5308,20.6291,19.8366,20.214,485166.22674563,0
+SYK.US,D,20001114,000000,20.2656,20.8516,20.214,20.7175,760134.60287289,0
+SYK.US,D,20001115,000000,20.8169,20.9221,20.5537,20.7175,602539.5819958,0
+SYK.US,D,20001116,000000,20.7175,20.7433,20.0998,20.0998,779306.47703828,0
+SYK.US,D,20001117,000000,20.0998,20.9569,19.9498,20.7969,967058.93653163,0
+SYK.US,D,20001120,000000,20.6847,20.9569,20.4533,20.8953,649300.22613271,0
+SYK.US,D,20001121,000000,20.9221,22.3333,20.6847,21.7027,2391452.6606318,0
+SYK.US,D,20001122,000000,21.6391,22.3581,21.5954,22.235,1469289.5409811,0
+SYK.US,D,20001124,000000,22.2072,22.3919,21.6391,22.1009,413152.88133804,0
+SYK.US,D,20001127,000000,22.0443,22.5498,21.9401,22.3919,1088642.2500741,0
+SYK.US,D,20001128,000000,21.5954,22.3194,21.4018,21.9043,1401017.9331995,0
+SYK.US,D,20001129,000000,21.8566,22.5498,21.7027,22.5498,1290886.3909219,0
+SYK.US,D,20001130,000000,22.4446,22.9759,21.9401,22.681,1028546.8827454,0
+SYK.US,D,20001201,000000,22.5746,22.6084,21.9689,22.2827,2180087.7825892,0
+SYK.US,D,20001204,000000,22.0165,22.2439,21.5289,22.1188,1123711.4745191,0
+SYK.US,D,20001205,000000,22.3333,22.4882,22.0919,22.0919,1119037.3232651,0
+SYK.US,D,20001206,000000,23.6164,24.5738,22.8626,22.9759,7036873.2903687,0
+SYK.US,D,20001207,000000,22.8626,22.9182,21.6937,21.7027,4646356.0641434,0
+SYK.US,D,20001208,000000,21.9499,22.4177,21.9499,22.3403,4005237.1130945,0
+SYK.US,D,20001211,000000,22.5498,23.4635,22.0443,22.235,43696154.979672,0
+SYK.US,D,20001212,000000,22.3005,22.3581,21.7027,21.9043,3148309.7188404,0
+SYK.US,D,20001213,000000,21.7523,22.4177,21.7434,22.1456,1791016.547393,0
+SYK.US,D,20001214,000000,21.9043,22.0513,21.8725,21.9043,2119994.4291128,0
+SYK.US,D,20001215,000000,22.0831,22.0831,21.4872,21.8129,2241574.7218767,0
+SYK.US,D,20001218,000000,21.8129,22.3005,21.8129,22.2747,776733.78068889,0
+SYK.US,D,20001219,000000,21.9499,22.1625,21.8219,21.8725,686011.7471514,0
+SYK.US,D,20001220,000000,22.0831,22.1625,20.9747,21.085,2025065.4580615,0
+SYK.US,D,20001221,000000,21.085,21.2906,20.5705,20.5705,1728824.7597905,0
+SYK.US,D,20001222,000000,20.8019,21.0572,20.7265,21.0432,972433.90839585,0
+SYK.US,D,20001226,000000,20.938,20.9569,20.7433,20.8257,1011008.2428182,0
+SYK.US,D,20001227,000000,20.8257,22.1009,20.8257,21.4186,927309.51927569,0
+SYK.US,D,20001228,000000,21.6302,21.649,21.1952,21.3084,1542006.7277775,0
+SYK.US,D,20001229,000000,21.4186,21.8645,21.4186,21.5577,896210.60469595,0
+SYK.US,D,20010102,000000,21.0939,21.4018,20.7095,20.7095,1208818.8877653,0
+SYK.US,D,20010103,000000,20.8347,21.2121,20.8347,20.9926,3139892.8230343,0
+SYK.US,D,20010104,000000,20.9926,21.075,19.5188,19.776,2663148.5267256,0
+SYK.US,D,20010105,000000,19.776,19.776,19.2875,19.4751,1860924.4101913,0
+SYK.US,D,20010108,000000,19.1365,19.6489,19.1365,19.2785,1787745.0442857,0
+SYK.US,D,20010109,000000,19.5357,20.081,19.4363,19.5794,1172110.3875251,0
+SYK.US,D,20010110,000000,19.7333,20.2984,19.5188,20.0462,862304.37997058,0
+SYK.US,D,20010111,000000,19.9498,20.8019,19.9052,20.1703,1310295.8996621,0
+SYK.US,D,20010112,000000,20.1703,20.2388,19.5009,19.5009,1136805.5423576,0
+SYK.US,D,20010116,000000,19.5009,19.8178,18.921,19.4433,1238984.3817908,0
+SYK.US,D,20010117,000000,19.5357,19.7015,19.5188,19.634,949053.08286432,0
+SYK.US,D,20010118,000000,19.776,19.776,18.8376,18.8376,1599993.5917184,0
+SYK.US,D,20010119,000000,18.8376,18.913,18.6478,18.8028,1283638.5363924,0
+SYK.US,D,20010122,000000,18.7492,19.6151,18.4522,19.5188,1352618.0132674,0
+SYK.US,D,20010123,000000,19.6062,19.641,19.204,19.5705,840327.20951186,0
+SYK.US,D,20010124,000000,19.2209,20.2488,19.1781,20.065,1617061.9971269,0
+SYK.US,D,20010125,000000,20.065,20.4781,19.931,20.4355,755684.99615352,0
+SYK.US,D,20010126,000000,20.2388,20.5963,19.931,20.5705,1113891.9305663,0
+SYK.US,D,20010129,000000,20.7791,20.8169,20.0014,20.0104,774156.04970866,0
+SYK.US,D,20010130,000000,19.5009,20.1176,19.5009,19.8178,3391714.9874263,0
+SYK.US,D,20010131,000000,19.8178,19.8684,19.1365,19.2635,1439596.2953265,0
+SYK.US,D,20010201,000000,19.3937,19.3937,19.1712,19.1781,1443569.6259702,0
+SYK.US,D,20010202,000000,19.1781,19.3937,19.1543,19.2785,3202085.617563,0
+SYK.US,D,20010205,000000,19.2209,19.8178,19.1851,19.7661,1183806.8418478,0
+SYK.US,D,20010206,000000,19.6062,19.9121,19.5705,19.6737,1459464.9623975,0
+SYK.US,D,20010207,000000,19.634,20.3649,19.634,20.2388,1980635.8479946,0
+SYK.US,D,20010208,000000,20.2388,20.3302,19.9926,20.2924,1144288.0106834,0
+SYK.US,D,20010209,000000,20.2388,20.4533,20.1176,20.3302,1090741.6911263,0
+SYK.US,D,20010212,000000,20.4961,21.3243,20.4881,21.2906,1426030.9860431,0
+SYK.US,D,20010213,000000,21.222,21.2906,20.6947,21.1783,1219574.8730507,0
+SYK.US,D,20010214,000000,21.2478,21.2648,21.0194,21.2042,1143819.7900171,0
+SYK.US,D,20010215,000000,21.3084,21.3492,20.9747,21.1783,1119734.1161707,0
+SYK.US,D,20010216,000000,21.0939,21.3084,20.9926,21.3084,844303.56093408,0
+SYK.US,D,20010220,000000,21.2042,21.4276,20.938,21.4018,537307.88430375,0
+SYK.US,D,20010221,000000,21.367,22.2916,21.367,22.0831,1668263.1856477,0
+SYK.US,D,20010222,000000,22.0831,22.9848,22.0831,22.822,3160001.1385323,0
+SYK.US,D,20010223,000000,22.6492,23.0176,22.6253,22.9908,2522388.3043869,0
+SYK.US,D,20010226,000000,22.9908,23.7763,22.9908,23.5469,2279923.5048384,0
+SYK.US,D,20010227,000000,23.5469,24.2242,23.3095,23.5241,2921277.0696836,0
+SYK.US,D,20010228,000000,23.6532,23.9322,23.5389,23.9322,1222616.7969926,0
+SYK.US,D,20010301,000000,23.9322,24.2908,23.5817,24.2908,1909558.9439197,0
+SYK.US,D,20010302,000000,24.2908,24.2908,23.5995,23.83,2350067.9952853,0
+SYK.US,D,20010305,000000,23.7376,24.2908,23.7376,23.8647,1786343.4030651,0
+SYK.US,D,20010306,000000,23.7535,23.9502,23.2341,23.4207,1361033.9021473,0
+SYK.US,D,20010307,000000,23.2341,23.3681,22.6898,22.9679,1007505.1466932,0
+SYK.US,D,20010308,000000,23.0086,23.9174,22.9908,23.7038,1173981.256338,0
+SYK.US,D,20010309,000000,23.5995,23.7455,23.2053,23.7128,484463.39228306,0
+SYK.US,D,20010312,000000,23.4019,23.4019,22.4882,22.4972,1296034.8043991,0
+SYK.US,D,20010313,000000,22.4972,22.7624,22.0363,22.4972,2043068.2909503,0
+SYK.US,D,20010314,000000,22.3333,22.3919,21.8874,22.2747,1400082.498793,0
+SYK.US,D,20010315,000000,22.3194,22.6084,22.0671,22.5916,1065492.0106341,0
+SYK.US,D,20010316,000000,22.2747,22.805,22.2747,22.4882,2321544.7978335,0
+SYK.US,D,20010319,000000,22.4882,22.6084,21.8477,22.3194,1348873.2548628,0
+SYK.US,D,20010320,000000,22.667,22.667,21.9401,22.0363,927542.11921961,0
+SYK.US,D,20010321,000000,21.7762,22.1625,21.6302,21.9043,887559.09509359,0
+SYK.US,D,20010322,000000,21.5815,21.5815,20.0244,20.4533,2461362.5372825,0
+SYK.US,D,20010323,000000,20.4613,21.1783,20.356,21.1783,1812997.7455563,0
+SYK.US,D,20010326,000000,21.1783,22.1625,21.0194,22.1456,1503659.9586682,0
+SYK.US,D,20010327,000000,22.1456,23.0513,22.0265,22.5916,2077675.3362859,0
+SYK.US,D,20010328,000000,21.0939,22.2648,21.0194,22.1367,2057098.8001216,0
+SYK.US,D,20010329,000000,22.1456,23.2679,21.9321,22.2509,1503659.9586682,0
+SYK.US,D,20010330,000000,22.3333,22.5498,21.7365,22.2747,1251375.6151669,0
+SYK.US,D,20010402,000000,22.4972,22.6492,21.7762,21.8288,1183099.9796806,0
+SYK.US,D,20010403,000000,21.7762,21.9043,21.1197,21.23,1511139.4062155,0
+SYK.US,D,20010404,000000,21.2648,21.6044,20.8953,21.367,1487993.1944802,0
+SYK.US,D,20010405,000000,21.3938,22.1009,21.3938,22.0085,1544112.2103866,0
+SYK.US,D,20010406,000000,21.9043,22.0761,21.6133,21.9143,1306554.162036,0
+SYK.US,D,20010409,000000,21.9689,22.5916,21.9499,22.3333,1303046.0312802,0
+SYK.US,D,20010410,000000,22.805,22.8805,21.9043,22.2251,1793589.2437423,0
+SYK.US,D,20010411,000000,22.1188,22.1188,21.4276,21.504,1409667.4289496,0
+SYK.US,D,20010412,000000,21.4952,22.2509,21.4952,22.1625,1081855.5677277,0
+SYK.US,D,20010416,000000,22.4803,22.7366,21.9499,22.1803,767842.62265945,0
+SYK.US,D,20010417,000000,21.8645,22.96,21.8645,22.9262,1496176.4834162,0
+SYK.US,D,20010418,000000,23.6532,23.8647,23.2679,23.4635,2339782.2445185,0
+SYK.US,D,20010419,000000,23.9084,24.4645,23.7376,24.2242,2675774.3738978,0
+SYK.US,D,20010420,000000,24.2332,24.2332,23.7535,24.121,1204142.722659,0
+SYK.US,D,20010423,000000,23.82,24.1994,23.6095,23.7227,1854145.7832542,0
+SYK.US,D,20010424,000000,23.82,24.4229,23.7763,24.2659,2237135.184419,0
+SYK.US,D,20010425,000000,24.5479,24.9244,24.5311,24.8241,2007762.4388568,0
+SYK.US,D,20010426,000000,24.8241,25.124,24.7119,24.8151,2033249.7539237,0
+SYK.US,D,20010427,000000,25.0654,25.2432,24.7665,25.2074,1602329.6604192,0
+SYK.US,D,20010430,000000,25.3126,25.55,24.8817,25.267,2408992.3074851,0
+SYK.US,D,20010501,000000,25.267,25.267,24.6771,24.8965,1820711.8068998,0
+SYK.US,D,20010502,000000,24.8965,25.0743,24.6851,25.0217,1903246.5237966,0
+SYK.US,D,20010503,000000,25.0217,25.0217,24.5738,24.7217,2137296.4413913,0
+SYK.US,D,20010504,000000,23.9938,24.6949,23.9938,24.6513,1256986.2077535,0
+SYK.US,D,20010507,000000,24.5479,24.7217,24.2908,24.5887,1168372.6776037,0
+SYK.US,D,20010508,000000,24.5053,24.7119,24.1646,24.5738,676895.03766121,0
+SYK.US,D,20010509,000000,24.248,24.6771,24.0376,24.257,789826.84160131,0
+SYK.US,D,20010510,000000,24.4229,24.4229,23.7376,24.0028,938991.87663214,0
+SYK.US,D,20010511,000000,23.9938,24.121,23.6532,23.9322,1275923.4681226,0
+SYK.US,D,20010514,000000,23.8647,23.9322,23.82,23.8726,754987.19632176,0
+SYK.US,D,20010515,000000,23.9084,24.3791,23.8726,24.2739,1921250.3636116,0
+SYK.US,D,20010516,000000,24.2242,24.7813,24.1646,24.6513,1805983.4978968,0
+SYK.US,D,20010517,000000,24.7217,25.0654,24.6343,25.0018,993479.67215272,0
+SYK.US,D,20010518,000000,25.3126,25.3126,24.5887,24.7307,1414815.8424268,0
+SYK.US,D,20010521,000000,24.7665,25.0217,24.7476,24.9492,1071333.1893124,0
+SYK.US,D,20010522,000000,25.0217,25.0217,24.5311,24.5311,921463.30596665,0
+SYK.US,D,20010523,000000,24.5479,24.7665,24.248,24.4318,642520.59226949,0
+SYK.US,D,20010524,000000,24.4645,24.7029,24.3623,24.5311,729973.13655198,0
+SYK.US,D,20010525,000000,24.6075,24.7029,24.3712,24.4229,682503.61639551,0
+SYK.US,D,20010529,000000,24.4229,24.7029,24.2401,24.2828,770653.96050976,0
+SYK.US,D,20010530,000000,24.248,24.4824,24.248,24.3623,1161596.064519,0
+SYK.US,D,20010531,000000,24.4229,24.5479,24.2908,24.4824,970564.04650903,0
+SYK.US,D,20010601,000000,24.4229,24.7217,24.3354,24.7119,639714.28905001,0
+SYK.US,D,20010604,000000,24.8817,25.0654,24.5221,24.6513,784211.21438385,0
+SYK.US,D,20010605,000000,24.6513,24.6513,24.4566,24.5479,1049362.0604107,0
+SYK.US,D,20010606,000000,24.5053,24.5887,24.3623,24.4397,625922.42137967,0
+SYK.US,D,20010607,000000,24.406,24.6343,24.3791,24.4566,619841.59427437,0
+SYK.US,D,20010608,000000,24.1815,24.2084,24.0634,24.121,375738.52585677,0
+SYK.US,D,20010611,000000,24.121,24.1458,23.4635,23.5539,997919.20961046,0
+SYK.US,D,20010612,000000,23.4019,23.4813,23.1199,23.2003,1441229.5295648,0
+SYK.US,D,20010613,000000,23.1199,23.3095,23.0176,23.1099,1219341.2661806,0
+SYK.US,D,20010614,000000,23.1099,23.3343,23.1099,23.1387,1079287.9060091,0
+SYK.US,D,20010615,000000,23.1387,23.4297,23.1288,23.3275,1586897.5100275,0
+SYK.US,D,20010618,000000,23.3343,23.4456,23.2003,23.2499,657718.12886499,0
+SYK.US,D,20010619,000000,23.2401,23.5052,23.2341,23.3343,435828.85855467,0
+SYK.US,D,20010620,000000,23.4456,24.3176,23.4456,24.0882,1284107.7639848,0
+SYK.US,D,20010621,000000,24.248,24.3354,23.8568,23.8568,1159019.340465,0
+SYK.US,D,20010622,000000,23.8647,23.8647,23.4207,23.5151,833548.58257481,0
+SYK.US,D,20010625,000000,23.6164,23.7763,23.1645,23.3443,632000.22770647,0
+SYK.US,D,20010626,000000,23.1904,23.5469,23.1904,23.4635,740489.47341035,0
+SYK.US,D,20010627,000000,23.3523,23.6095,23.3443,23.4635,601138.94770147,0
+SYK.US,D,20010628,000000,23.8647,24.0812,23.6254,23.9174,1079757.1336016,0
+SYK.US,D,20010629,000000,23.9502,23.9502,23.3751,23.3751,1286674.4187773,0
+SYK.US,D,20010702,000000,23.5638,23.5638,23.0176,23.2499,726226.36429518,0
+SYK.US,D,20010703,000000,23.3523,23.4635,23.2401,23.2758,577757.11524377,0
+SYK.US,D,20010705,000000,23.2679,23.4207,23.2341,23.2499,583132.087108,0
+SYK.US,D,20010706,000000,23.2679,23.2679,23.0176,23.0513,506908.78340811,0
+SYK.US,D,20010709,000000,23.0682,23.4207,23.0335,23.3831,606747.52643579,0
+SYK.US,D,20010710,000000,23.4456,23.5241,23.0931,23.1288,646026.70917306,0
+SYK.US,D,20010711,000000,23.1288,23.5539,23.0931,23.4456,1244823.5466167,0
+SYK.US,D,20010712,000000,23.5817,23.7535,23.3523,23.7227,759196.14768791,0
+SYK.US,D,20010713,000000,23.7227,24.1815,23.6164,24.0961,529355.1814593,0
+SYK.US,D,20010716,000000,24.0961,24.4397,23.977,24.398,740253.85268793,0
+SYK.US,D,20010717,000000,24.5053,24.8489,24.5053,24.8489,962847.97131316,0
+SYK.US,D,20010718,000000,24.8489,25.117,24.2908,24.7476,3916621.5690923,0
+SYK.US,D,20010719,000000,24.9055,24.9244,24.7029,24.8071,942275.46285343,0
+SYK.US,D,20010720,000000,24.7575,25.0406,24.5738,24.8399,998855.65094312,0
+SYK.US,D,20010723,000000,25.0972,25.0972,24.8071,24.8241,1269609.0341472,0
+SYK.US,D,20010724,000000,24.8241,25.0406,24.7476,24.9244,1415978.8421464,0
+SYK.US,D,20010725,000000,24.8817,25.3038,24.6771,25.2948,1328766.9532171,0
+SYK.US,D,20010726,000000,25.3534,26.2601,25.3296,25.9969,3356875.3421467,0
+SYK.US,D,20010727,000000,26.2075,26.9374,25.9801,26.2075,2274544.5052695,0
+SYK.US,D,20010730,000000,26.0119,26.0197,25.4646,25.9055,1050530.0947611,0
+SYK.US,D,20010731,000000,25.9969,26.0893,25.5222,25.5699,1076246.9889935,0
+SYK.US,D,20010801,000000,25.6593,25.7655,24.9244,25.0118,1105707.6347041,0
+SYK.US,D,20010802,000000,25.0654,25.0654,24.3791,24.5887,966585.68123448,0
+SYK.US,D,20010803,000000,24.7029,24.7119,24.1646,24.4566,849683.56742914,0
+SYK.US,D,20010806,000000,24.3791,24.7119,24.3176,24.5887,1088872.8361657,0
+SYK.US,D,20010807,000000,24.6771,24.8817,24.3791,24.5887,699106.82191616,0
+SYK.US,D,20010808,000000,24.4824,24.4824,23.9322,24.0564,812033.59122545,0
+SYK.US,D,20010809,000000,24.0376,24.0812,23.7694,24.0376,869089.04846461,0
+SYK.US,D,20010810,000000,24.0812,24.0812,23.6532,23.7455,998619.02329454,0
+SYK.US,D,20010813,000000,23.7455,23.8906,23.5638,23.7376,1339287.3177802,0
+SYK.US,D,20010814,000000,23.7376,23.7952,23.5241,23.7376,900423.58376675,0
+SYK.US,D,20010815,000000,23.6254,23.8478,23.4019,23.5241,993011.4514864,0
+SYK.US,D,20010816,000000,23.5241,23.5995,23.1288,23.5469,1466717.8515579,0
+SYK.US,D,20010817,000000,23.4456,23.5241,23.2927,23.4725,805487.56423231,0
+SYK.US,D,20010820,000000,23.4725,23.5389,23.3343,23.4813,492880.28808919,0
+SYK.US,D,20010821,000000,23.4813,24.0276,23.4456,23.5995,1064789.1761716,0
+SYK.US,D,20010822,000000,23.6164,23.8568,23.5241,23.5389,1536395.1282646,0
+SYK.US,D,20010823,000000,23.5469,23.6095,23.3095,23.5389,2031613.498907,0
+SYK.US,D,20010824,000000,23.5638,23.6254,23.4207,23.5151,1319417.6437831,0
+SYK.US,D,20010827,000000,23.5389,23.6532,23.3919,23.4297,796369.84781594,0
+SYK.US,D,20010828,000000,23.3523,23.5241,23.3185,23.4893,1112486.2616412,0
+SYK.US,D,20010829,000000,23.4555,23.5389,23.3681,23.4019,1497577.1177106,0
+SYK.US,D,20010830,000000,23.4297,23.5995,23.2341,23.5052,1682294.7017451,0
+SYK.US,D,20010831,000000,23.4456,23.5638,23.2679,23.3681,978746.3285189,0
+SYK.US,D,20010904,000000,23.4813,23.9502,23.2679,23.5389,773457.24295075,0
+SYK.US,D,20010905,000000,23.5052,23.7306,23.3831,23.6442,778133.40805705,0
+SYK.US,D,20010906,000000,23.6532,23.7763,22.7624,22.805,1236412.6923676,0
+SYK.US,D,20010907,000000,22.7098,22.7098,21.9927,22.1456,1733735.538693,0
+SYK.US,D,20010910,000000,21.8219,22.3581,21.8219,21.9927,957236.37180036,0
+SYK.US,D,20010917,000000,20.8794,21.5815,20.8794,21.4186,1754079.4749135,0
+SYK.US,D,20010918,000000,21.4186,21.4802,21.2042,21.2906,1545277.2239585,0
+SYK.US,D,20010919,000000,21.521,21.5815,20.2924,20.789,1888752.8285899,0
+SYK.US,D,20010920,000000,20.356,20.8019,19.6737,19.8525,1711522.7475119,0
+SYK.US,D,20010921,000000,19.1781,20.1971,19.0818,19.8684,2225215.1924878,0
+SYK.US,D,20010924,000000,20.5477,20.9747,20.4533,20.6847,1546915.4928276,0
+SYK.US,D,20010925,000000,20.6659,21.0939,20.6659,21.0363,962615.37136924,0
+SYK.US,D,20010926,000000,21.0363,21.4186,20.8169,21.1286,1604905.3775471,0
+SYK.US,D,20010927,000000,21.1356,22.3194,21.1356,22.1983,1039300.8541785,0
+SYK.US,D,20010928,000000,22.2827,22.5498,21.7762,22.5498,1011008.2428182,0
+SYK.US,D,20011001,000000,22.4346,22.5498,21.9043,22.5071,1272651.9650153,0
+SYK.US,D,20011002,000000,22.4088,22.8537,22.2916,22.8458,883356.18528443,0
+SYK.US,D,20011003,000000,22.6898,22.9262,22.5916,22.7098,821625.56986513,0
+SYK.US,D,20011004,000000,22.667,22.9262,22.5498,22.8626,698403.98745359,0
+SYK.US,D,20011005,000000,22.822,22.822,21.8129,22.3333,1561880.4294792,0
+SYK.US,D,20011008,000000,22.3333,22.9262,22.3333,22.667,636444.79979502,0
+SYK.US,D,20011009,000000,22.667,22.7882,22.3581,22.7366,550632.53823393,0
+SYK.US,D,20011010,000000,22.6998,23.1645,22.6998,22.9182,480019.82712067,0
+SYK.US,D,20011011,000000,22.805,23.1904,22.681,23.0762,1004230.6228073,0
+SYK.US,D,20011012,000000,23.0176,23.4456,22.9093,23.1199,922163.11965073,0
+SYK.US,D,20011015,000000,23.1645,23.1904,22.7624,23.0176,545957.38005379,0
+SYK.US,D,20011016,000000,22.951,23.2341,22.6253,23.2341,1428605.6962448,0
+SYK.US,D,20011017,000000,23.4456,23.7535,23.3095,23.5995,1882674.0153369,0
+SYK.US,D,20011018,000000,23.5241,24.3791,23.0176,24.1994,2698685.9718368,0
+SYK.US,D,20011019,000000,24.1994,24.5887,24.105,24.5887,1555800.6093001,0
+SYK.US,D,20011022,000000,24.4824,25.2243,24.4645,25.0833,1110618.4136067,0
+SYK.US,D,20011023,000000,25.0833,25.1697,24.5659,24.7029,1451988.5356287,0
+SYK.US,D,20011024,000000,24.6771,24.7217,24.3881,24.6343,1081390.3678399,0
+SYK.US,D,20011025,000000,24.5887,25.1608,24.4149,25.0574,925905.86420287,0
+SYK.US,D,20011026,000000,25.0574,25.1886,24.8151,25.1886,672681.05166424,0
+SYK.US,D,20011029,000000,25.124,25.1608,24.7476,24.7903,1118568.0956726,0
+SYK.US,D,20011030,000000,24.5827,24.5887,24.0882,24.406,2115548.8500981,0
+SYK.US,D,20011031,000000,24.3623,24.3623,23.6611,23.969,1883604.4151125,0
+SYK.US,D,20011101,000000,23.8647,24.1815,23.5638,24.1815,1298138.273156,0
+SYK.US,D,20011102,000000,24.2908,24.4229,23.6959,24.0882,1278730.7782682,0
+SYK.US,D,20011105,000000,24.1646,24.1646,23.4207,23.7038,1653535.8835709,0
+SYK.US,D,20011106,000000,23.6959,23.7535,23.4456,23.7535,1315672.8853785,0
+SYK.US,D,20011107,000000,23.5241,23.6095,23.3751,23.4207,1357997.0128362,0
+SYK.US,D,20011108,000000,23.5052,23.5638,23.0931,23.2499,1575906.9109458,0
+SYK.US,D,20011109,000000,23.3593,23.3593,22.7366,22.805,1427670.2618383,0
+SYK.US,D,20011112,000000,22.822,23.0176,22.1456,22.8388,876805.12366049,0
+SYK.US,D,20011113,000000,22.8805,23.1904,22.805,22.9093,880544.84743413,0
+SYK.US,D,20011114,000000,23.0176,23.1645,22.8388,23.0176,1014056.2083171,0
+SYK.US,D,20011115,000000,23.0176,23.2499,22.805,23.1288,632932.64133447,0
+SYK.US,D,20011116,000000,23.1288,23.2758,22.96,23.2758,660526.4459368,0
+SYK.US,D,20011119,000000,23.2499,23.2679,22.2747,22.681,2100586.9342249,0
+SYK.US,D,20011120,000000,22.4972,23.3681,22.4972,23.1288,1425566.7930814,0
+SYK.US,D,20011121,000000,23.1904,23.8389,23.0931,23.4635,1304686.3140016,0
+SYK.US,D,20011123,000000,23.3095,23.8647,23.3095,23.6959,456870.59460689,0
+SYK.US,D,20011126,000000,23.6095,24.2242,23.5817,24.0812,1210923.3634483,0
+SYK.US,D,20011127,000000,23.969,24.3007,23.7763,23.8568,974303.77028268,0
+SYK.US,D,20011128,000000,23.8647,24.2084,23.7227,23.7694,629662.14515331,0
+SYK.US,D,20011129,000000,23.6611,23.7763,23.4019,23.4635,897146.03910246,0
+SYK.US,D,20011130,000000,23.5638,23.6095,23.3443,23.4019,962847.97131316,0
+SYK.US,D,20011203,000000,23.3343,23.4019,23.2341,23.3275,639948.90284626,0
+SYK.US,D,20011204,000000,23.3275,23.3831,22.9759,23.2499,686942.14692708,0
+SYK.US,D,20011205,000000,23.1645,23.6254,23.1199,23.6095,697002.3462331,0
+SYK.US,D,20011206,000000,23.5817,23.5995,23.4297,23.5052,1434916.1025155,0
+SYK.US,D,20011207,000000,23.4635,23.4635,22.4634,23.0176,983656.1004953,0
+SYK.US,D,20011210,000000,22.951,22.96,22.2588,22.4177,958873.63374326,0
+SYK.US,D,20011211,000000,22.374,23.0176,22.1803,22.9262,869556.26220478,0
+SYK.US,D,20011212,000000,22.8388,22.9759,22.2916,22.5667,1470692.1891278,0
+SYK.US,D,20011213,000000,22.3502,22.7971,22.2588,22.3581,927542.11921961,0
+SYK.US,D,20011214,000000,22.374,22.7534,22.3005,22.6084,1031355.1998172,0
+SYK.US,D,20011217,000000,22.667,23.0513,22.4346,22.9421,750541.61730704,0
+SYK.US,D,20011218,000000,22.9421,23.7763,22.9421,23.6959,1630386.6510571,0
+SYK.US,D,20011219,000000,23.7535,23.969,23.679,23.8647,1334612.1596,0
+SYK.US,D,20011220,000000,23.8647,24.257,23.82,23.9938,717108.64787881,0
+SYK.US,D,20011221,000000,24.2242,25.3126,24.0088,25.0654,2391916.8535935,0
+SYK.US,D,20011224,000000,25.0654,25.117,24.6343,25.0654,509244.85210892,0
+SYK.US,D,20011226,000000,25.0833,25.0833,24.5311,24.6343,745164.63159049,0
+SYK.US,D,20011227,000000,24.4983,25.117,24.4983,24.6949,956999.74415178,0
+SYK.US,D,20011228,000000,24.6513,25.0217,24.6513,24.8071,852253.24300005,0
+SYK.US,D,20011231,000000,24.9859,25.2332,24.7665,24.9145,849218.36754129,0
+SYK.US,D,20020102,000000,24.8241,24.9403,24.2739,24.4397,1379968.141738,0
+SYK.US,D,20020103,000000,24.3354,24.3623,23.6254,23.9322,1298605.4868962,0
+SYK.US,D,20020104,000000,23.8568,24.0376,23.6254,23.7535,840794.42325202,0
+SYK.US,D,20020107,000000,23.7227,23.7227,23.1099,23.2341,1043750.4608979,0
+SYK.US,D,20020108,000000,23.3095,23.3095,22.8388,23.0176,1140309.6454089,0
+SYK.US,D,20020109,000000,23.0176,23.2053,22.7366,22.822,1200634.591903,0
+SYK.US,D,20020110,000000,22.9421,23.3275,22.7276,22.7971,1610044.7286889,0
+SYK.US,D,20020111,000000,23.0086,23.0762,22.7534,23.0513,1678315.3295444,0
+SYK.US,D,20020114,000000,23.1645,23.3523,22.9262,23.1288,1290653.790978,0
+SYK.US,D,20020115,000000,23.1815,23.2927,22.8388,23.1725,1110851.0135506,0
+SYK.US,D,20020116,000000,23.1725,23.2152,22.9421,22.9997,691853.9327558,0
+SYK.US,D,20020117,000000,22.9997,23.4377,22.9759,23.2679,713836.13784533,0
+SYK.US,D,20020118,000000,23.2679,23.5638,23.2679,23.3681,973372.36358084,0
+SYK.US,D,20020122,000000,23.4813,24.0564,23.4813,23.9502,975709.43920783,0
+SYK.US,D,20020123,000000,24.0564,24.3712,23.7763,24.105,905093.70731608,0
+SYK.US,D,20020124,000000,24.105,24.4397,23.8647,24.121,1005635.2848063,0
+SYK.US,D,20020125,000000,24.2242,24.3791,23.7763,23.83,1578946.8210354,0
+SYK.US,D,20020128,000000,23.7376,23.7535,23.0931,23.1815,1718299.3605966,0
+SYK.US,D,20020129,000000,24.4645,25.0654,24.2908,24.6611,3102715.0952016,0
+SYK.US,D,20020130,000000,24.6611,25.1389,24.4983,24.9939,1491969.5459024,0
+SYK.US,D,20020131,000000,25.0972,25.55,24.8876,25.0833,3076060.7527104,0
+SYK.US,D,20020201,000000,25.1697,25.1697,24.4983,24.5142,2072765.5643095,0
+SYK.US,D,20020204,000000,24.6175,25.398,24.5311,25.124,2570317.9898003,0
+SYK.US,D,20020205,000000,25.124,26.3386,25.124,25.989,3551409.4493556,0
+SYK.US,D,20020206,000000,25.9969,26.0475,25.414,25.6176,3202320.2313591,0
+SYK.US,D,20020207,000000,25.405,25.6255,24.8489,24.9244,2790807.6327426,0
+SYK.US,D,20020208,000000,24.9244,25.277,24.6611,25.2501,2164885.2113629,0
+SYK.US,D,20020211,000000,25.5222,25.7834,25.4478,25.6334,1344666.317349,0
+SYK.US,D,20020212,000000,25.5699,25.7218,25.422,25.5411,756626.472117,0
+SYK.US,D,20020213,000000,25.4894,25.7397,25.4566,25.5312,1743084.8481271,0
+SYK.US,D,20020214,000000,25.55,25.9513,25.5222,25.6176,2766022.145212,0
+SYK.US,D,20020215,000000,25.6782,26.4726,25.6782,25.9423,2251400.3073865,0
+SYK.US,D,20020219,000000,26.1071,26.1071,25.6037,25.6037,1149196.7757337,0
+SYK.US,D,20020220,000000,25.6176,25.9513,25.6176,25.9333,758495.32707765,0
+SYK.US,D,20020221,000000,25.9333,26.4637,25.8341,25.8718,1135633.4803026,0
+SYK.US,D,20020222,000000,25.6176,25.8013,25.3534,25.6782,1574970.4696132,0
+SYK.US,D,20020225,000000,25.3226,25.5222,25.3038,25.3802,1206482.8190644,0
+SYK.US,D,20020226,000000,25.4646,26.1667,25.405,26.1071,1289488.777406,0
+SYK.US,D,20020227,000000,26.0645,26.9036,25.9333,26.5174,2513505.2017668,0
+SYK.US,D,20020228,000000,26.5263,26.6872,26.2601,26.2601,1289953.9772939,0
+SYK.US,D,20020301,000000,26.2601,26.3654,25.6782,25.8341,1229161.8170596,0
+SYK.US,D,20020304,000000,25.9333,26.0377,25.405,25.705,1804813.4496941,0
+SYK.US,D,20020305,000000,25.6334,25.8718,25.0833,25.2501,2278057.6706562,0
+SYK.US,D,20020306,000000,25.2501,25.9333,25.1389,25.6176,1308893.2515154,0
+SYK.US,D,20020307,000000,25.5222,25.705,24.9244,25.56,2619890.9787138,0
+SYK.US,D,20020308,000000,25.6334,25.7218,25.258,25.405,1132359.9633429,0
+SYK.US,D,20020311,000000,25.405,25.405,24.9055,25.0217,1562583.2639418,0
+SYK.US,D,20020312,000000,24.977,25.0406,24.8071,24.8876,1204611.9502514,0
+SYK.US,D,20020313,000000,24.9055,24.9591,24.7665,24.8489,1502490.9173915,0
+SYK.US,D,20020314,000000,24.8489,25.1886,24.7029,25.0217,990908.98965565,0
+SYK.US,D,20020315,000000,25.1975,26.4041,25.1786,26.1519,2035357.2503853,0
+SYK.US,D,20020318,000000,26.1519,26.5779,25.5312,26.42,2202534.1806404,0
+SYK.US,D,20020319,000000,26.2601,26.3882,26.1071,26.1975,599033.46509223,0
+SYK.US,D,20020320,000000,26.1975,26.1975,25.8083,25.8083,857862.82866051,0
+SYK.US,D,20020321,000000,25.705,26.132,25.4894,25.9513,1128624.2672739,0
+SYK.US,D,20020322,000000,25.5034,25.5034,24.8489,25.1697,3020412.9782487,0
+SYK.US,D,20020325,000000,25.398,25.398,24.9591,25.0912,2214456.1864239,0
+SYK.US,D,20020326,000000,25.1886,25.5947,25.1886,25.5699,1020127.973087,0
+SYK.US,D,20020327,000000,25.4646,25.8083,25.2154,25.4308,837051.67869988,0
+SYK.US,D,20020328,000000,25.4646,26.0475,25.414,25.7566,1231497.8857604,0
+SYK.US,D,20020401,000000,25.8579,25.8877,25.405,25.4478,1135633.4803026,0
+SYK.US,D,20020402,000000,25.4646,25.4894,25.3126,25.3394,1011008.2428182,0
+SYK.US,D,20020403,000000,25.3534,25.3534,24.9244,25.2154,1461336.8381366,0
+SYK.US,D,20020404,000000,25.1608,25.4478,24.977,25.124,658420.96332756,0
+SYK.US,D,20020405,000000,25.124,25.1319,24.5479,24.7029,1180761.8971274,0
+SYK.US,D,20020408,000000,24.7029,24.8489,24.4566,24.5142,1379504.9557024,0
+SYK.US,D,20020409,000000,24.5479,24.7476,24.5142,24.5887,845472.60221067,0
+SYK.US,D,20020410,000000,24.6771,25.2948,24.6075,25.2332,965416.6399579,0
+SYK.US,D,20020411,000000,25.277,25.422,24.5142,24.5311,862304.37997058,0
+SYK.US,D,20020412,000000,24.5311,24.9403,24.3791,24.7575,1004467.2504559,0
+SYK.US,D,20020415,000000,24.8489,24.9403,24.7119,24.7665,1008677.2087482,0
+SYK.US,D,20020416,000000,24.8071,25.2501,24.6513,25.0972,1522133.0260756,0
+SYK.US,D,20020417,000000,25.2074,25.277,24.6275,24.6513,948817.46214191,0
+SYK.US,D,20020418,000000,24.5887,24.9244,24.0961,24.8151,2318971.0945579,0
+SYK.US,D,20020419,000000,24.9145,24.9403,24.2242,24.2242,1818139.1105504,0
+SYK.US,D,20020422,000000,23.9084,24.1646,23.6611,23.6959,1416209.428238,0
+SYK.US,D,20020423,000000,23.7763,23.82,22.6253,23.3443,2125838.6285695,0
+SYK.US,D,20020424,000000,23.3919,23.4893,23.0931,23.1387,1388160.4930095,0
+SYK.US,D,20020425,000000,23.1387,23.2341,22.8388,23.0682,1663122.8275797,0
+SYK.US,D,20020426,000000,23.2679,23.2679,22.4088,22.6492,2659403.7683211,0
+SYK.US,D,20020429,000000,22.6998,22.9679,22.4346,22.5498,1287384.3017229,0
+SYK.US,D,20020430,000000,22.5498,23.0513,22.4972,22.8388,1416916.2904052,0
+SYK.US,D,20020501,000000,22.8388,23.9502,22.7098,23.8032,2011503.1695566,0
+SYK.US,D,20020502,000000,24.0088,24.1815,23.7038,23.8806,1615421.7144055,0
+SYK.US,D,20020503,000000,23.9938,23.9938,23.3275,23.6164,1828425.8682434,0
+SYK.US,D,20020506,000000,23.6164,23.6164,23.0762,23.1099,991606.78948741,0
+SYK.US,D,20020507,000000,23.3523,23.5817,23.0513,23.1387,1531950.5561761,0
+SYK.US,D,20020508,000000,23.2927,23.5638,23.0513,23.4813,974768.97017051,0
+SYK.US,D,20020509,000000,23.3919,23.5151,23.1099,23.1556,916083.2994716,0
+SYK.US,D,20020510,000000,23.1556,23.1556,22.533,22.533,1650026.7458888,0
+SYK.US,D,20020513,000000,22.7098,22.7454,22.5667,22.681,1466018.0378738,0
+SYK.US,D,20020514,000000,22.681,23.1815,22.5836,23.0176,1203911.1296412,0
+SYK.US,D,20020515,000000,22.8388,23.0086,22.5498,22.674,1076246.9889935,0
+SYK.US,D,20020516,000000,22.8626,23.3275,22.822,23.0335,1198064.9163322,0
+SYK.US,D,20020517,000000,23.0335,23.6532,23.0335,23.5995,1178892.0352406,0
+SYK.US,D,20020520,000000,23.6095,23.6959,23.1904,23.3681,637141.59270061,0
+SYK.US,D,20020521,000000,23.3919,23.5817,22.96,23.0762,1012180.3048733,0
+SYK.US,D,20020522,000000,23.1815,23.4377,22.9352,22.9759,936193.62882198,0
+SYK.US,D,20020523,000000,23.0762,23.6532,22.8388,23.6442,1126749.3707563,0
+SYK.US,D,20020524,000000,23.8478,24.1288,23.679,23.7694,992540.21004157,0
+SYK.US,D,20020528,000000,23.7694,23.8568,23.5389,23.679,695363.07043786,0
+SYK.US,D,20020529,000000,23.6254,23.7376,23.3275,23.6611,836114.23044106,0
+SYK.US,D,20020530,000000,23.5638,23.7376,23.4635,23.6095,805256.97814073,0
+SYK.US,D,20020531,000000,23.6164,23.6164,23.1815,23.2927,1670136.068313,0
+SYK.US,D,20020603,000000,23.3523,23.4377,22.4972,22.4972,1470692.1891278,0
+SYK.US,D,20020604,000000,22.516,22.681,21.7523,21.9827,2831259.884461,0
+SYK.US,D,20020605,000000,21.9827,22.9679,21.9321,22.7882,2576864.0167935,0
+SYK.US,D,20020606,000000,22.7882,22.9352,22.524,22.6253,2613812.1654608,0
+SYK.US,D,20020607,000000,22.6253,22.8388,22.4346,22.7276,1864202.9617818,0
+SYK.US,D,20020610,000000,22.8626,23.4377,22.681,23.3095,1748227.2200475,0
+SYK.US,D,20020611,000000,23.3275,23.4635,22.822,22.9352,2072530.9505133,0
+SYK.US,D,20020612,000000,22.6253,22.667,22.1983,22.4446,3304031.8570522,0
+SYK.US,D,20020613,000000,22.4972,22.667,22.3919,22.516,1599288.7434035,0
+SYK.US,D,20020614,000000,22.4346,22.7276,21.7941,22.4972,894106.12901289,0
+SYK.US,D,20020617,000000,22.6084,23.1288,22.5498,23.1288,1058008.5353822,0
+SYK.US,D,20020618,000000,23.0513,23.4377,22.8626,23.2499,827705.39004426,0
+SYK.US,D,20020619,000000,23.1387,23.5638,23.0513,23.1725,1351444.9442861,0
+SYK.US,D,20020620,000000,23.0086,23.3275,22.9679,23.0335,971967.70158185,0
+SYK.US,D,20020621,000000,22.5746,23.0762,22.4972,22.533,1525875.7706278,0
+SYK.US,D,20020624,000000,22.3581,22.8388,22.2439,22.533,1250440.1807604,0
+SYK.US,D,20020625,000000,22.7534,22.7534,22.1983,22.2251,1360096.4538885,0
+SYK.US,D,20020626,000000,22.2251,22.4972,21.7365,22.4177,1623140.8103799,0
+SYK.US,D,20020627,000000,22.533,23.0931,22.4972,22.9421,1509734.7442165,0
+SYK.US,D,20020628,000000,22.7276,23.2241,22.7098,22.8388,1641140.6224902,0
+SYK.US,D,20020701,000000,22.822,22.822,22.0085,22.0831,1227061.3690812,0
+SYK.US,D,20020702,000000,21.7365,21.7365,20.4087,21.0363,3899548.1290531,0
+SYK.US,D,20020703,000000,21.1286,21.6391,20.9569,21.5656,1517690.4678394,0
+SYK.US,D,20020705,000000,21.521,22.3333,21.521,22.3264,530993.45032838,0
+SYK.US,D,20020708,000000,22.2827,22.6084,21.9827,22.1625,1163930.1193675,0
+SYK.US,D,20020709,000000,22.1188,22.1625,21.1535,21.1535,1611445.3629833,0
+SYK.US,D,20020710,000000,21.1684,21.2648,20.0372,20.065,3681408.651778,0
+SYK.US,D,20020711,000000,19.641,20.2746,19.1265,20.205,4212865.2881419,0
+SYK.US,D,20020712,000000,20.3898,21.1286,20.2746,20.9221,1478176.6713059,0
+SYK.US,D,20020715,000000,20.9131,20.9221,19.8525,20.1524,1951179.2299886,0
+SYK.US,D,20020716,000000,19.9408,21.3492,19.8276,20.4881,2560264.8389776,0
+SYK.US,D,20020717,000000,21.9827,21.9827,21.3084,21.8387,2895560.1754512,0
+SYK.US,D,20020718,000000,21.8387,21.8477,21.2826,21.3492,2193177.8227231,0
+SYK.US,D,20020719,000000,20.6659,20.9131,20.2746,20.3212,1916346.6331922,0
+SYK.US,D,20020722,000000,20.2388,20.7007,19.4751,20.1435,2024831.8511914,0
+SYK.US,D,20020723,000000,19.4285,20.0104,19.4285,19.4661,2093342.100474,0
+SYK.US,D,20020724,000000,18.9706,19.5009,18.7214,19.4037,4669270.6828609,0
+SYK.US,D,20020725,000000,19.1712,20.4881,18.8276,20.3749,3084241.0208679,0
+SYK.US,D,20020726,000000,20.3143,20.7007,20.1356,20.5874,2079308.5705242,0
+SYK.US,D,20020729,000000,20.7007,21.5577,20.7007,21.5388,1747063.2134017,0
+SYK.US,D,20020730,000000,21.2648,21.8566,21.0939,21.358,2030209.8438342,0
+SYK.US,D,20020731,000000,21.358,21.7295,21.2121,21.6133,1330869.4150479,0
+SYK.US,D,20020801,000000,21.6133,21.7682,21.1128,21.3243,1092144.339273,0
+SYK.US,D,20020802,000000,21.1684,21.6222,21.1535,21.5388,1525399.4945521,0
+SYK.US,D,20020805,000000,21.7126,21.7682,20.8169,20.8169,1723443.7463692,0
+SYK.US,D,20020806,000000,20.9569,21.7682,20.9131,21.4713,1383711.8932162,0
+SYK.US,D,20020807,000000,22.0265,22.0831,21.5815,22.0513,1097757.9526382,0
+SYK.US,D,20020808,000000,22.1803,22.9182,22.1188,22.8904,1316139.0921926,0
+SYK.US,D,20020809,000000,22.9421,23.3523,22.6253,23.2927,1437025.6128295,0
+SYK.US,D,20020812,000000,22.8388,23.1387,22.7971,22.96,747269.10727356,0
+SYK.US,D,20020813,000000,22.7971,22.9679,22.3919,22.4346,1462275.2933216,0
+SYK.US,D,20020814,000000,22.4346,23.1904,22.1625,23.0682,1455025.4249398,0
+SYK.US,D,20020816,000000,22.8626,23.0682,22.7792,22.9421,919826.04402374,0
+SYK.US,D,20020819,000000,22.9421,23.2341,22.7971,23.2152,569572.81938158,0
+SYK.US,D,20020820,000000,23.1,23.3919,22.9262,23.2152,2017114.7690694,0
+SYK.US,D,20020821,000000,23.2679,23.5638,23.2003,23.5052,1531716.949306,0
+SYK.US,D,20020822,000000,23.5995,23.9084,23.5389,23.8726,1030418.7584845,0
+SYK.US,D,20020823,000000,23.6959,24.0276,23.6611,23.6959,650939.50192794,0
+SYK.US,D,20020826,000000,24.0088,24.1994,23.679,24.121,993242.03757798,0
+SYK.US,D,20020827,000000,24.2242,24.3007,23.6254,23.6879,1415276.0076838,0
+SYK.US,D,20020828,000000,23.6879,23.82,23.3751,23.5995,1019432.1871074,0
+SYK.US,D,20020829,000000,23.3095,24.0812,23.1815,23.8726,952323.57904548,0
+SYK.US,D,20020830,000000,23.8568,24.3791,23.6164,24.0712,798710.95114759,0
+SYK.US,D,20020903,000000,23.959,23.959,23.3095,23.6164,1528907.625308,0
+SYK.US,D,20020904,000000,23.6959,24.0812,23.5052,24.0376,1870749.9957011,0
+SYK.US,D,20020905,000000,23.9322,24.6771,23.7763,24.4745,2175875.8104445,0
+SYK.US,D,20020906,000000,24.7665,24.8151,24.4983,24.6343,1209755.3290979,0
+SYK.US,D,20020909,000000,24.6075,25.1319,24.5142,25.0217,1116932.8475821,0
+SYK.US,D,20020910,000000,25.0654,25.1608,24.5311,24.8648,1413171.5320008,0
+SYK.US,D,20020911,000000,25.0654,25.2501,24.9244,25.0972,1176789.5734099,0
+SYK.US,D,20020912,000000,24.8876,24.8965,24.4745,24.5887,1368515.3635469,0
+SYK.US,D,20020913,000000,24.3354,24.5887,24.2242,24.5479,1281303.4746177,0
+SYK.US,D,20020917,000000,25.2948,25.6176,25.277,25.422,2442425.2769133,0
+SYK.US,D,20020918,000000,25.4308,25.8341,25.1886,25.6255,1805047.0565642,0
+SYK.US,D,20020919,000000,25.422,25.55,25.117,25.117,1373422.1147448,0
+SYK.US,D,20020920,000000,25.117,25.4478,24.9145,25.3892,2175641.1966483,0
+SYK.US,D,20020923,000000,25.0972,25.3712,25.0654,25.2948,1397276.1955735,0
+SYK.US,D,20020924,000000,25.3038,25.3038,23.2679,23.6611,5121470.1469923,0
+SYK.US,D,20020925,000000,23.6611,24.0882,23.5052,23.8568,3135919.4923906,0
+SYK.US,D,20020926,000000,23.969,24.5311,23.679,24.5142,1560243.1675363,0
+SYK.US,D,20020927,000000,24.5053,24.8241,24.0088,24.0474,1246692.4015774,0
+SYK.US,D,20020930,000000,24.0474,24.5987,23.1904,24.5887,2876621.908156,0
+SYK.US,D,20021001,000000,24.6075,25.0217,24.2332,25.0018,1569830.1115452,0
+SYK.US,D,20021002,000000,24.8071,25.1975,24.2908,24.4477,1413403.1250185,0
+SYK.US,D,20021003,000000,24.7397,25.4478,24.5142,25.3296,2260985.2375431,0
+SYK.US,D,20021004,000000,25.5947,25.7834,24.7735,25.0018,2051252.5868125,0
+SYK.US,D,20021007,000000,25.0118,25.6037,24.6611,24.8817,1249270.1325576,0
+SYK.US,D,20021008,000000,25.267,25.9333,24.977,25.8162,1948376.9544738,0
+SYK.US,D,20021009,000000,25.705,26.4726,25.5222,26.1737,2947929.3983225,0
+SYK.US,D,20021010,000000,26.1737,26.8064,25.8807,26.6952,2909819.2568618,0
+SYK.US,D,20021011,000000,26.7874,26.8788,26.0475,26.2075,3673928.1973046,0
+SYK.US,D,20021014,000000,26.2075,26.3654,26.0893,26.2522,1457129.9006228,0
+SYK.US,D,20021015,000000,26.8957,26.8957,26.2075,26.3217,1974095.8625585,0
+SYK.US,D,20021016,000000,25.6593,26.6634,25.6334,26.562,1524704.7154988,0
+SYK.US,D,20021017,000000,27.5333,27.8372,26.9881,27.6207,2936940.8130931,0
+SYK.US,D,20021018,000000,27.5591,27.5591,27.0457,27.3129,1870049.1750908,0
+SYK.US,D,20021021,000000,27.3129,27.3129,26.7448,26.9036,2152491.9641345,0
+SYK.US,D,20021022,000000,27.0129,27.1152,26.4726,26.6872,2931332.2343589,0
+SYK.US,D,20021023,000000,26.6872,26.6952,26.3028,26.4041,2119295.6223549,0
+SYK.US,D,20021024,000000,26.4726,26.7706,26.42,26.4538,2176343.0241847,0
+SYK.US,D,20021025,000000,26.3217,27.4479,26.3217,27.3287,1977133.7587957,0
+SYK.US,D,20021028,000000,27.5333,27.6207,26.9116,27.0218,1225424.1071382,0
+SYK.US,D,20021029,000000,26.2601,26.5948,26.0744,26.3783,1919382.5155771,0
+SYK.US,D,20021030,000000,26.42,26.6038,26.3217,26.5263,1187546.5656215,0
+SYK.US,D,20021031,000000,26.5779,27.3207,26.562,26.9444,1816969.0623477,0
+SYK.US,D,20021101,000000,26.9036,28.003,26.851,27.9375,1817203.6761439,0
+SYK.US,D,20021104,000000,28.0288,28.4947,27.7587,28.2126,3394520.2837195,0
+SYK.US,D,20021105,000000,27.7726,27.7915,27.4251,27.6287,2192947.2366315,0
+SYK.US,D,20021106,000000,27.9107,28.302,27.7915,28.2702,1444738.6672469,0
+SYK.US,D,20021107,000000,28.2056,28.7061,28.0646,28.6963,2452011.213996,0
+SYK.US,D,20021108,000000,28.7061,28.7061,27.9028,28.0646,2544368.4956241,0
+SYK.US,D,20021111,000000,27.9932,28.1808,27.6207,27.6207,1349811.7100479,0
+SYK.US,D,20021112,000000,27.578,27.6723,27.3207,27.5681,1561413.215739,0
+SYK.US,D,20021113,000000,27.5681,27.9524,27.3207,27.6366,1433281.8613512,0
+SYK.US,D,20021114,000000,28.0646,28.0646,27.6038,27.7488,1265872.3311521,0
+SYK.US,D,20021115,000000,27.6634,27.9196,27.5333,27.6366,2138229.8619456,0
+SYK.US,D,20021118,000000,27.6366,27.8104,27.6038,27.7587,2378122.9720708,0
+SYK.US,D,20021119,000000,27.7587,28.152,27.7488,28.0458,1520025.5296141,0
+SYK.US,D,20021120,000000,27.9702,28.7906,27.9614,28.5195,1349344.4963077,0
+SYK.US,D,20021121,000000,28.4947,28.7995,28.2702,28.5801,1396574.3680371,0
+SYK.US,D,20021122,000000,28.5621,28.6069,27.4479,27.5681,3192500.6874064,0
+SYK.US,D,20021125,000000,27.6723,27.7041,26.7706,27.0367,2300032.8272626,0
+SYK.US,D,20021126,000000,26.9295,26.9523,26.2075,26.2333,3266151.2947569,0
+SYK.US,D,20021127,000000,26.4726,26.6772,26.3485,26.6196,1574271.6628553,0
+SYK.US,D,20021129,000000,26.6872,26.7874,26.3962,26.4041,626856.84885999,0
+SYK.US,D,20021202,000000,26.7706,26.8064,26.2075,26.6196,1277095.5301777,0
+SYK.US,D,20021203,000000,26.1975,26.6872,26.1827,26.4726,1832164.5850908,0
+SYK.US,D,20021204,000000,26.4468,27.5681,26.42,27.5075,1989295.4130063,0
+SYK.US,D,20021205,000000,27.4906,27.6366,27.2353,27.4091,1236176.064719,0
+SYK.US,D,20021206,000000,27.4171,27.6287,27.1996,27.5164,1097290.738898,0
+SYK.US,D,20021209,000000,27.4171,28.1172,27.4171,27.8183,1363839.1984406,0
+SYK.US,D,20021210,000000,27.8272,28.2126,27.3555,28.1709,1807384.1321912,0
+SYK.US,D,20021211,000000,28.0556,28.1332,27.6892,27.875,1175853.1320771,0
+SYK.US,D,20021212,000000,27.6892,27.7488,27.3993,27.6634,835887.67205413,0
+SYK.US,D,20021213,000000,27.4906,27.6207,27.1758,27.1758,1436322.7783669,0
+SYK.US,D,20021216,000000,27.1837,27.6038,27.0218,27.5681,1489868.0909978,0
+SYK.US,D,20021217,000000,27.5869,27.7915,27.4091,27.5333,937360.65624622,0
+SYK.US,D,20021218,000000,27.4479,28.152,27.4251,28.1242,1382078.658978,0
+SYK.US,D,20021219,000000,27.9107,28.4589,27.6038,27.862,1236876.8853292,0
+SYK.US,D,20021220,000000,27.869,28.4331,27.7726,28.3457,1995602.7984985,0
+SYK.US,D,20021223,000000,28.302,28.5195,28.1332,28.2126,1983444.1650665,0
+SYK.US,D,20021224,000000,28.2464,28.5284,28.143,28.4847,640651.73730883,0
+SYK.US,D,20021226,000000,28.4847,28.6725,28.4142,28.4589,816480.17716633,0
+SYK.US,D,20021227,000000,28.4589,28.5543,28.0288,28.0368,893166.66690174,0
+SYK.US,D,20021230,000000,28.0368,28.6475,27.9932,28.5711,1019901.4147,0
+SYK.US,D,20021231,000000,28.5711,28.7995,28.3278,28.7061,1596017.2402962,0
+SYK.US,D,20030102,000000,28.7389,29.169,28.7389,29.0915,2239472.260046,0
+SYK.US,D,20030103,000000,29.1868,29.5116,29.169,29.3746,2041900.2565999,0
+SYK.US,D,20030106,000000,29.444,29.444,29.1412,29.1501,1891088.8972907,0
+SYK.US,D,20030107,000000,29.0816,29.5116,28.8969,29.2494,1181699.3453862,0
+SYK.US,D,20030108,000000,29.2494,29.2494,28.7579,28.8343,1268913.2481678,0
+SYK.US,D,20030109,000000,28.9237,29.3815,28.8413,29.3666,975940.02529942,0
+SYK.US,D,20030110,000000,29.1501,29.3815,29.0131,29.0816,1201806.6539581,0
+SYK.US,D,20030113,000000,29.1501,29.3418,29.0657,29.169,970328.42578662,0
+SYK.US,D,20030114,000000,29.169,29.1868,28.7211,28.878,1811359.4766873,0
+SYK.US,D,20030115,000000,28.878,28.9485,28.6545,28.7389,816714.79096257,0
+SYK.US,D,20030116,000000,28.8273,28.9147,28.6725,28.7995,803385.10240157,0
+SYK.US,D,20030117,000000,28.8511,29.2206,28.6725,28.7211,1084197.6779856,0
+SYK.US,D,20030121,000000,28.7211,28.9803,28.3973,28.3973,1070170.1895928,0
+SYK.US,D,20030122,000000,28.294,28.5543,28.1172,28.294,1499216.3935057,0
+SYK.US,D,20030123,000000,28.3804,28.6069,28.2295,28.2295,1064789.1761716,0
+SYK.US,D,20030124,000000,28.2702,28.3089,27.6634,27.6634,1937852.5622061,0
+SYK.US,D,20030127,000000,27.5869,27.6137,26.9881,27.0705,2275484.9743068,0
+SYK.US,D,20030128,000000,27.0795,27.0795,25.9333,26.3028,6832053.4323931,0
+SYK.US,D,20030129,000000,26.2849,26.9881,25.9333,26.9295,3415790.592011,0
+SYK.US,D,20030130,000000,26.9295,26.9295,26.0893,26.1241,1862795.2790043,0
+SYK.US,D,20030131,000000,26.1241,26.1241,25.5034,25.7655,3786853.9596877,0
+SYK.US,D,20030203,000000,25.8341,26.42,25.697,26.3306,3461851.4224638,0
+SYK.US,D,20030204,000000,26.5868,26.6038,26.0893,26.3306,2838966.8973214,0
+SYK.US,D,20030205,000000,26.4369,27.0457,26.1906,26.6196,3628328.5390349,0
+SYK.US,D,20030206,000000,26.3654,26.5779,26.2155,26.5174,1491732.9182538,0
+SYK.US,D,20030207,000000,26.5779,26.8868,26.429,26.4826,847107.85030124,0
+SYK.US,D,20030210,000000,26.5004,26.6196,26.2681,26.4726,1140309.6454089,0
+SYK.US,D,20030211,000000,26.5004,26.7874,26.4538,26.6196,1513945.709435,0
+SYK.US,D,20030212,000000,26.6296,26.7874,26.3882,26.4726,1489161.2288306,0
+SYK.US,D,20030213,000000,26.562,26.562,26.0119,26.3783,1911430.8196589,0
+SYK.US,D,20030214,000000,26.3783,26.6385,26.132,26.6116,2040967.8429719,0
+SYK.US,D,20030218,000000,26.711,27.5075,26.711,27.4985,2264024.1407065,0
+SYK.US,D,20030219,000000,27.4171,27.5164,27.1758,27.5164,1236646.2992377,0
+SYK.US,D,20030220,000000,27.5413,27.7915,27.4569,27.721,1899042.6070613,0
+SYK.US,D,20030221,000000,27.9028,27.9028,27.5333,27.7587,2031375.8643322,0
+SYK.US,D,20030224,000000,27.7587,27.7587,27.0983,27.2781,1050758.6670003,0
+SYK.US,D,20030225,000000,27.2781,27.6723,26.7448,27.6634,1990227.8266343,0
+SYK.US,D,20030226,000000,27.6634,27.6892,27.142,27.2691,1264702.2829493,0
+SYK.US,D,20030227,000000,27.3725,27.9028,27.3555,27.875,2194816.0915922,0
+SYK.US,D,20030228,000000,28.0556,28.2702,27.8104,27.8838,2055929.7588449,0
+SYK.US,D,20030303,000000,27.9702,28.1332,27.8014,27.8531,1703570.0446675,0
+SYK.US,D,20030304,000000,27.8531,28.1172,27.7587,27.7587,1350745.130602,0
+SYK.US,D,20030305,000000,27.8531,28.3526,27.8272,28.3526,1591103.4406152,0
+SYK.US,D,20030306,000000,28.2206,28.6545,28.1242,28.5284,2210014.6351138,0
+SYK.US,D,20030307,000000,28.4241,28.6207,28.3089,28.5801,1331107.0496227,0
+SYK.US,D,20030310,000000,28.3705,28.4499,27.8938,27.9702,1029254.7518388,0
+SYK.US,D,20030311,000000,27.9702,28.1172,27.5969,27.7667,1324551.960294,0
+SYK.US,D,20030312,000000,27.6803,27.7826,27.3823,27.721,1791248.1404107,0
+SYK.US,D,20030313,000000,27.9702,28.4499,27.7121,28.442,1607941.259932,0
+SYK.US,D,20030314,000000,28.6963,29.169,28.5899,28.7579,2389351.2057273,0
+SYK.US,D,20030317,000000,28.6963,30.1531,28.6725,30.0598,3320396.4210719,0
+SYK.US,D,20030318,000000,30.0677,30.0677,29.3815,29.6208,2246720.1145756,0
+SYK.US,D,20030319,000000,29.6208,29.6208,28.8511,29.592,3003109.9590439,0
+SYK.US,D,20030320,000000,29.444,29.742,29.314,29.5523,2406418.6042095,0
+SYK.US,D,20030321,000000,29.9367,30.0598,29.8284,29.9793,2556990.3150917,0
+SYK.US,D,20030324,000000,29.6109,29.6387,29.2494,29.3666,1201337.4263656,0
+SYK.US,D,20030325,000000,29.4074,29.9197,29.2961,29.7092,1061983.8798783,0
+SYK.US,D,20030326,000000,29.7092,29.7092,28.9952,29.0399,1559772.9330176,0
+SYK.US,D,20030327,000000,29.0816,29.5364,28.9147,29.4689,2214688.7863678,0
+SYK.US,D,20030328,000000,29.4689,29.7668,29.3666,29.5831,1112251.6478449,0
+SYK.US,D,20030331,000000,29.4928,29.592,29.159,29.3666,1246692.4015774,0
+SYK.US,D,20030401,000000,29.3586,29.7847,29.1243,29.7182,1239451.595531,0
+SYK.US,D,20030402,000000,29.7182,29.7182,28.3526,28.5195,4799738.1059497,0
+SYK.US,D,20030403,000000,28.5195,28.7131,28.2871,28.442,2247188.3352419,0
+SYK.US,D,20030404,000000,28.5543,28.6725,28.0288,28.2384,1888516.2009413,0
+SYK.US,D,20030407,000000,28.7817,28.8511,27.5333,27.6465,2731187.5345633,0
+SYK.US,D,20030408,000000,27.6465,28.4331,27.4985,28.4241,2457854.4065267,0
+SYK.US,D,20030409,000000,28.4241,29.0051,28.3526,28.5543,2465806.1024449,0
+SYK.US,D,20030410,000000,28.5711,28.7131,28.442,28.6963,1036737.2201646,0
+SYK.US,D,20030411,000000,29.0399,29.1501,28.4589,28.5195,1884076.6634835,0
+SYK.US,D,20030414,000000,28.6069,28.7389,28.4847,28.6725,841960.44375011,0
+SYK.US,D,20030415,000000,28.6963,28.6963,28.0556,28.442,3267319.3291073,0
+SYK.US,D,20030416,000000,28.6963,28.6963,26.9444,27.142,4761856.5367283,0
+SYK.US,D,20030417,000000,27.6952,28.3973,27.6952,28.3705,5758611.7396929,0
+SYK.US,D,20030421,000000,27.6952,28.7817,27.6952,28.2464,2116720.9121531,0
+SYK.US,D,20030422,000000,28.2295,28.7817,28.143,28.6963,1944869.8306441,0
+SYK.US,D,20030423,000000,28.6207,28.7817,28.3973,28.7131,2585519.5541006,0
+SYK.US,D,20030424,000000,28.7131,28.878,28.6129,28.7211,1383942.4793079,0
+SYK.US,D,20030425,000000,28.7389,28.7995,28.143,28.3973,1802478.3879195,0
+SYK.US,D,20030428,000000,28.3973,28.7579,28.3526,28.6387,1726482.6495326,0
+SYK.US,D,20030429,000000,28.6545,28.6545,28.0815,28.4063,1763424.7566429,0
+SYK.US,D,20030430,000000,28.3526,28.8273,27.9932,28.6635,2866096.5089622,0
+SYK.US,D,20030501,000000,28.7211,28.7301,28.0994,28.302,1675277.4333072,0
+SYK.US,D,20030502,000000,28.3089,28.5363,28.1878,28.4668,1855083.231513,0
+SYK.US,D,20030505,000000,28.4668,28.6297,28.2622,28.6129,1526809.1911819,0
+SYK.US,D,20030506,000000,28.6297,28.7579,28.302,28.5115,1775118.1901872,0
+SYK.US,D,20030507,000000,28.5115,28.5115,27.9107,27.9932,2249058.1971288,0
+SYK.US,D,20030508,000000,27.9702,28.0288,27.6952,27.7587,1230567.4859847,0
+SYK.US,D,20030509,000000,27.8183,27.8452,27.4171,27.4171,2740304.2440535,0
+SYK.US,D,20030512,000000,26.9295,27.9464,26.9295,27.9464,5695248.8969616,0
+SYK.US,D,20030513,000000,27.8838,28.1242,27.8014,27.9028,2518877.1528525,0
+SYK.US,D,20030514,000000,27.9375,28.003,27.288,27.4827,2242280.5771179,0
+SYK.US,D,20030515,000000,27.4827,28.01,27.4827,27.9375,1625945.099747,0
+SYK.US,D,20030516,000000,27.9375,28.1242,27.8452,27.8452,1810893.2698732,0
+SYK.US,D,20030519,000000,27.8452,28.1242,27.5413,27.5512,1789380.2923761,0
+SYK.US,D,20030520,000000,27.5512,28.1172,26.9295,27.288,2864455.2193145,0
+SYK.US,D,20030521,000000,27.3129,27.9286,27.1996,27.9028,2783559.778213,0
+SYK.US,D,20030522,000000,27.9107,28.5543,27.9107,28.2533,2136592.6000026,0
+SYK.US,D,20030523,000000,28.2533,28.5899,28.2126,28.4331,1823986.3307856,0
+SYK.US,D,20030527,000000,28.3973,28.6475,28.2622,28.4847,1619629.6588455,0
+SYK.US,D,20030528,000000,28.3973,28.5711,28.2126,28.2295,1750334.716509,0
+SYK.US,D,20030529,000000,28.2295,28.9485,28.2295,28.4947,2070424.4609779,0
+SYK.US,D,20030530,000000,28.5899,29.0816,28.5899,28.7995,2437283.9119192,0
+SYK.US,D,20030602,000000,28.7995,29.2494,28.7579,28.9306,1862096.4722463,0
+SYK.US,D,20030603,000000,29.0131,29.2286,28.6963,28.8701,1820244.5931596,0
+SYK.US,D,20030604,000000,28.8343,29.6655,28.7301,29.4689,1731630.0560837,0
+SYK.US,D,20030605,000000,29.4778,29.9197,29.0816,29.8115,1249030.4841305,0
+SYK.US,D,20030606,000000,29.9367,30.1035,29.4689,29.5364,2950969.308412,0
+SYK.US,D,20030609,000000,29.5364,30.0419,29.4689,29.7261,1361732.7089052,0
+SYK.US,D,20030610,000000,29.9367,30.6318,29.885,30.3677,2881994.8661678,0
+SYK.US,D,20030611,000000,30.4441,30.9754,30.4094,30.9655,2499476.7064479,0
+SYK.US,D,20030612,000000,30.9655,31.2227,30.322,30.6478,1758988.2399637,0
+SYK.US,D,20030613,000000,30.6656,30.7758,30.3498,30.5872,972900.11520986,0
+SYK.US,D,20030616,000000,30.5872,31.0857,30.5872,30.9655,1306086.9482959,0
+SYK.US,D,20030617,000000,31.3031,31.4125,30.9397,31.3031,1428366.0478177,0
+SYK.US,D,20030618,000000,31.2069,31.2069,30.2843,30.4163,2253506.7969219,0
+SYK.US,D,20030619,000000,30.4163,30.4163,29.5285,29.7261,2497838.4375788,0
+SYK.US,D,20030620,000000,30.0677,30.0677,29.8115,29.9277,2660806.4164678,0
+SYK.US,D,20030623,000000,29.7668,29.8631,29.2494,29.5285,1078118.8647326,0
+SYK.US,D,20030624,000000,29.5285,29.9099,29.5206,29.7668,992309.62394999,0
+SYK.US,D,20030625,000000,29.6387,29.9465,29.4778,29.5206,1003999.0297896,0
+SYK.US,D,20030626,000000,29.5206,30.1115,29.4262,30.0419,1393294.8095204,0
+SYK.US,D,20030627,000000,30.0598,30.2395,29.7261,29.9197,1129793.3085506,0
+SYK.US,D,20030630,000000,30.0419,30.1035,29.6208,29.6735,1778860.9347393,0
+SYK.US,D,20030701,000000,29.6735,29.9625,28.9803,29.8929,2180087.7825892,0
+SYK.US,D,20030702,000000,29.8929,30.1115,29.5206,29.9277,2362226.6287174,0
+SYK.US,D,20030703,000000,29.9277,30.1353,29.6566,29.7261,662626.89391522,0
+SYK.US,D,20030707,000000,29.7351,30.1253,29.6476,29.8929,1797568.615943,0
+SYK.US,D,20030708,000000,29.8781,30.2783,29.7668,30.1711,1238750.7749208,0
+SYK.US,D,20030709,000000,30.1711,30.4441,29.9793,30.2306,1749628.8612679,0
+SYK.US,D,20030710,000000,30.1949,30.2942,29.9277,30.2306,1325497.4639622,0
+SYK.US,D,20030711,000000,30.2545,30.5782,30.1711,30.4441,1000489.8921075,0
+SYK.US,D,20030714,000000,30.7084,31.1195,30.6656,30.7938,1418787.1592182,0
+SYK.US,D,20030715,000000,30.8344,30.897,30.1115,30.3677,1677617.5297127,0
+SYK.US,D,20030716,000000,29.8363,31.6577,29.8363,31.4799,7176464.4714309,0
+SYK.US,D,20030717,000000,31.4799,31.5207,31.0489,31.3031,2584815.7127118,0
+SYK.US,D,20030718,000000,31.4193,31.8623,31.33,31.7928,1969416.6766737,0
+SYK.US,D,20030721,000000,31.7928,31.7928,31.1621,31.5445,1762025.1292748,0
+SYK.US,D,20030722,000000,31.6071,32.197,31.5713,31.8812,2311020.4055658,0
+SYK.US,D,20030723,000000,31.7928,31.9497,31.7004,31.7094,1822116.4688989,0
+SYK.US,D,20030724,000000,31.9219,32.2576,31.6498,31.6657,1693052.7008829,0
+SYK.US,D,20030725,000000,31.6329,32.206,31.5803,32.1622,1678784.5571369,0
+SYK.US,D,20030728,000000,32.3321,32.4791,32.0093,32.2854,993011.4514864,0
+SYK.US,D,20030729,000000,32.2914,33.8913,32.2854,33.505,5691973.3661496,0
+SYK.US,D,20030730,000000,33.5318,33.7026,33.1434,33.1961,2658000.1132482,0
+SYK.US,D,20030731,000000,33.366,33.4364,32.6677,32.7263,1932476.5834156,0
+SYK.US,D,20030801,000000,32.8287,32.8465,32.4621,32.5903,2269401.1264231,0
+SYK.US,D,20030804,000000,32.3748,32.5555,32.0162,32.2764,2087028.6734247,0
+SYK.US,D,20030805,000000,32.2764,32.4353,31.6657,31.771,1763196.1844037,0
+SYK.US,D,20030806,000000,31.771,31.7779,31.4711,31.4711,2823307.1816166,0
+SYK.US,D,20030807,000000,31.4363,31.6329,31.3031,31.5614,1641845.4708051,0
+SYK.US,D,20030808,000000,31.6498,31.9318,31.6498,31.7342,1045151.0951922,0
+SYK.US,D,20030811,000000,31.9914,32.3678,31.9318,32.2983,1370388.2462122,0
+SYK.US,D,20030812,000000,32.4006,32.4621,31.9318,32.3321,971494.4462847,0
+SYK.US,D,20030813,000000,32.4264,32.5237,31.9408,32.1196,1030886.9791509,0
+SYK.US,D,20030814,000000,32.1454,32.5237,31.9497,32.5049,813905.4669646,0
+SYK.US,D,20030815,000000,32.5049,32.5734,32.3072,32.487,670344.98296342,0
+SYK.US,D,20030818,000000,32.4959,32.6319,32.206,32.5237,918426.41665557,0
+SYK.US,D,20030819,000000,32.5466,32.5466,32.1006,32.3072,1147323.8930683,0
+SYK.US,D,20030820,000000,32.3072,32.487,31.915,32.3162,1083261.2366529,0
+SYK.US,D,20030821,000000,32.3162,32.487,32.049,32.3072,1258153.2351778,0
+SYK.US,D,20030822,000000,32.3321,32.3678,31.7263,31.7779,843133.51273135,0
+SYK.US,D,20030825,000000,31.7263,31.905,31.5991,31.7848,751946.27930604,0
+SYK.US,D,20030827,000000,31.8544,31.9746,31.5117,31.7848,1116932.8475821,0
+SYK.US,D,20030828,000000,31.8196,32.4443,31.8196,32.3678,1464610.3550963,0
+SYK.US,D,20030829,000000,32.2576,32.4175,32.2228,32.4175,1046784.3294304,0
+SYK.US,D,20030902,000000,32.4353,32.8287,32.187,32.7779,902755.62476292,0
+SYK.US,D,20030903,000000,32.7193,32.9508,32.4264,32.5237,1458297.9349732,0
+SYK.US,D,20030904,000000,32.5237,32.5466,32.0928,32.4006,1951179.2299886,0
+SYK.US,D,20030905,000000,32.3748,32.4353,31.9497,32.0004,1454795.8457744,0
+SYK.US,D,20030908,000000,32.0004,32.0004,31.4551,31.6577,3350324.2805228,0
+SYK.US,D,20030909,000000,31.6399,31.8196,31.5117,31.6329,2150621.0953215,0
+SYK.US,D,20030910,000000,31.6071,31.9318,31.5991,31.6399,1677382.9159164,0
+SYK.US,D,20030911,000000,31.6746,31.7263,31.5614,31.6498,1617295.603997,0
+SYK.US,D,20030912,000000,31.6329,31.7004,31.3489,31.6657,1871921.05083,0
+SYK.US,D,20030915,000000,31.771,32.1792,31.7441,31.8454,1487055.7462214,0
+SYK.US,D,20030916,000000,31.8454,32.1196,31.8454,31.9914,1705908.1272206,0
+SYK.US,D,20030917,000000,31.9914,32.4264,31.9914,32.2407,1730456.9871025,0
+SYK.US,D,20030918,000000,32.4959,32.9141,32.4532,32.8028,2185228.1406572,0
+SYK.US,D,20030919,000000,32.7025,32.8783,32.4006,32.5555,1802240.7533447,0
+SYK.US,D,20030922,000000,32.4532,32.4959,32.2764,32.4791,1281536.0745616,0
+SYK.US,D,20030923,000000,32.5049,32.9756,32.5049,32.7193,1234774.4234985,0
+SYK.US,D,20030924,000000,32.7959,32.8624,32.3917,32.4006,1788448.8856744,0
+SYK.US,D,20030925,000000,32.4006,32.5903,32.3321,32.3589,1259325.2972328,0
+SYK.US,D,20030926,000000,32.2914,32.3748,32.0748,32.2983,1647458.0772441,0
+SYK.US,D,20030929,000000,32.2764,32.4353,32.1196,32.4006,1175383.9044847,0
+SYK.US,D,20030930,000000,32.2149,32.5734,32.1096,32.2149,2144076.0752545,0
+SYK.US,D,20031001,000000,32.2914,32.3321,31.9408,32.0004,2719262.5080013,0
+SYK.US,D,20031002,000000,32.0748,32.7859,31.9746,32.7125,1920317.9499836,0
+SYK.US,D,20031003,000000,32.923,33.6758,32.8872,33.07,2110175.8920861,0
+SYK.US,D,20031006,000000,32.8624,32.9855,32.4353,32.8465,1494310.6492341,0
+SYK.US,D,20031007,000000,32.8287,33.2328,32.7343,32.9508,2016885.189904,0
+SYK.US,D,20031008,000000,33.0024,33.0372,32.6061,32.6221,1144755.2244236,0
+SYK.US,D,20031009,000000,32.6935,32.9409,32.4532,32.6141,1310295.8996621,0
+SYK.US,D,20031010,000000,32.6677,32.9508,32.6509,32.7959,653509.17749885,0
+SYK.US,D,20031013,000000,32.9756,33.366,32.6677,32.7859,1030418.7584845,0
+SYK.US,D,20031014,000000,32.9855,33.2239,32.7125,33.215,1280599.633229,0
+SYK.US,D,20031015,000000,33.4622,33.9339,33.357,33.7532,2334635.8448935,0
+SYK.US,D,20031016,000000,33.8039,33.8913,33.5566,33.6847,1356825.9577073,0
+SYK.US,D,20031017,000000,34.2081,34.3511,33.6082,33.78,2328558.0385667,0
+SYK.US,D,20031020,000000,33.8625,35.0016,33.8287,34.8486,2778647.9923843,0
+SYK.US,D,20031021,000000,34.8417,34.8417,34.4117,34.4911,1412471.7183167,0
+SYK.US,D,20031022,000000,34.4812,34.5586,34.1723,34.2845,1284574.977725,0
+SYK.US,D,20031023,000000,34.2845,34.8983,34.2845,34.6152,1646521.6359114,0
+SYK.US,D,20031024,000000,34.4216,34.9082,34.3848,34.8665,2075569.8536767,0
+SYK.US,D,20031027,000000,34.942,35.09,34.5328,34.6004,1517454.847117,0
+SYK.US,D,20031028,000000,34.6004,34.8417,34.515,34.8417,1959831.7465171,0
+SYK.US,D,20031029,000000,34.8417,34.8983,34.5844,34.7712,1032992.46176,0
+SYK.US,D,20031030,000000,34.7712,34.8158,34.5586,34.7116,1116223.9715624,0
+SYK.US,D,20031031,000000,34.7116,34.8338,34.6252,34.6848,1212096.4324296,0
+SYK.US,D,20031103,000000,34.6848,35.2945,34.6848,35.1466,1517703.5578795,0
+SYK.US,D,20031104,000000,35.1466,35.1466,34.8983,34.9608,1252658.4391,0
+SYK.US,D,20031105,000000,34.9608,34.9678,34.7801,34.8158,1454325.6112557,0
+SYK.US,D,20031106,000000,34.8158,35.2945,34.7454,35.1903,871427.13101776,0
+SYK.US,D,20031107,000000,35.1903,35.2598,34.8486,34.8566,871190.50336919,0
+SYK.US,D,20031110,000000,34.9678,34.9678,34.5586,34.6688,770888.574306,0
+SYK.US,D,20031111,000000,34.4117,34.6152,34.3183,34.4732,884286.58506011,0
+SYK.US,D,20031112,000000,34.4732,34.7454,34.2319,34.6848,854122.0979607,0
+SYK.US,D,20031113,000000,34.6938,35.2757,34.6004,35.1545,955368.52376586,0
+SYK.US,D,20031114,000000,35.0542,35.4187,34.6004,34.7712,1116932.8475821,0
+SYK.US,D,20031117,000000,34.79,34.807,34.3183,34.497,1063621.1418211,0
+SYK.US,D,20031118,000000,34.5844,34.7116,33.9578,34.0283,1552290.4646919,0
+SYK.US,D,20031119,000000,34.0035,34.3848,33.7701,34.2319,1100094.021339,0
+SYK.US,D,20031120,000000,34.2319,34.2319,33.7204,33.787,2007530.845839,0
+SYK.US,D,20031121,000000,33.9857,33.9857,33.5804,33.8913,1519792.9296702,0
+SYK.US,D,20031124,000000,34.0511,34.4732,33.9489,34.4216,1200168.3850891,0
+SYK.US,D,20031125,000000,34.3769,34.515,34.2319,34.2319,1255118.359719,0
+SYK.US,D,20031126,000000,34.2409,34.4117,34.0701,34.368,988802.50012026,0
+SYK.US,D,20031128,000000,34.368,34.79,34.2845,34.641,525382.85774174,0
+SYK.US,D,20031201,000000,34.942,35.1217,34.7454,35.09,1014751.9942965,0
+SYK.US,D,20031202,000000,35.09,35.2945,34.8983,35.2419,1522598.2259634,0
+SYK.US,D,20031203,000000,35.0969,35.3601,34.8983,35.0622,827705.39004426,0
+SYK.US,D,20031204,000000,35.0969,35.2419,34.9082,35.1059,679699.32702836,0
+SYK.US,D,20031205,000000,35.1059,35.2598,34.9678,35.0453,784442.8074016,0
+SYK.US,D,20031208,000000,35.09,35.5677,35.09,35.5677,716874.03408256,0
+SYK.US,D,20031209,000000,35.6263,35.6352,35.09,35.1128,1375999.8457251,0
+SYK.US,D,20031210,000000,35.1128,35.1823,34.2587,34.4117,1279433.6127308,0
+SYK.US,D,20031211,000000,34.5418,34.9926,34.5418,34.79,1235008.0303686,0
+SYK.US,D,20031212,000000,34.8983,34.9162,34.6252,34.798,757092.678931,0
+SYK.US,D,20031215,000000,35.1128,35.3283,34.7801,34.807,821152.31456798,0
+SYK.US,D,20031216,000000,34.79,35.0016,34.515,34.8238,717810.47541523,0
+SYK.US,D,20031217,000000,34.7523,35.2419,34.66,35.1992,1030652.3653546,0
+SYK.US,D,20031218,000000,35.1992,35.3959,35.0721,35.3521,1133061.7908794,0
+SYK.US,D,20031219,000000,35.4911,35.66,35.3521,35.6352,1268913.2481678,0
+SYK.US,D,20031222,000000,35.1992,35.4643,35.0542,35.3959,1284809.5915212,0
+SYK.US,D,20031223,000000,35.4455,35.4813,35.0264,35.2419,1029015.1034117,0
+SYK.US,D,20031224,000000,34.8734,35.3025,34.7274,35.2419,442376.89940014,0
+SYK.US,D,20031226,000000,35.2419,35.4355,35.081,35.2319,282914.03048855,0
+SYK.US,D,20031229,000000,35.2757,36.0106,35.2081,36.0106,873767.22742325,0
+SYK.US,D,20031230,000000,36.0106,36.2678,36.0006,36.2678,860433.51115758,0
+SYK.US,D,20031231,000000,36.3115,36.5061,36.1655,36.3641,1514648.5438975,0
+SYK.US,D,20040102,000000,36.3115,36.3194,35.7275,35.8239,962143.12299826,0
+SYK.US,D,20040105,000000,36.0801,36.378,36.0454,36.378,1081855.5677277,0
+SYK.US,D,20040106,000000,36.2777,36.6551,36.1138,36.1834,1157380.0646697,0
+SYK.US,D,20040107,000000,36.1387,36.1387,35.8239,35.9848,1401950.3468275,0
+SYK.US,D,20040108,000000,36.0632,36.0732,35.8408,36.0532,1372253.0734683,0
+SYK.US,D,20040109,000000,36.0532,36.2509,35.9928,36.096,1139377.2317809,0
+SYK.US,D,20040112,000000,35.9928,36.5499,35.9928,36.4287,1118568.0956726,0
+SYK.US,D,20040113,000000,36.4287,36.7315,36.1655,36.2857,1434684.5094978,0
+SYK.US,D,20040114,000000,36.2857,36.6273,36.2857,36.6015,928009.33295977,0
+SYK.US,D,20040115,000000,36.7981,37.0047,36.3294,36.8995,826068.12810135,0
+SYK.US,D,20040116,000000,37.2063,38.1945,37.1418,38.1349,2564241.1903998,0
+SYK.US,D,20040120,000000,38.2024,38.3226,37.3732,37.6353,1900209.6344856,0
+SYK.US,D,20040121,000000,37.6949,38.0375,37.4436,38.0375,1294159.9078816,0
+SYK.US,D,20040122,000000,37.9273,38.3712,37.8071,38.2511,946481.39344109,0
+SYK.US,D,20040123,000000,38.2352,38.3891,37.9949,38.2987,1185435.0414553,0
+SYK.US,D,20040126,000000,38.3891,39.0575,38.3891,39.0575,1048191.0052818,0
+SYK.US,D,20040127,000000,38.7228,39.0317,38.6046,38.6682,1017325.6975721,0
+SYK.US,D,20040128,000000,38.7466,38.7626,37.8528,37.9114,1147092.3000506,0
+SYK.US,D,20040129,000000,38.1667,39.0068,37.9203,38.8668,1217938.6180339,0
+SYK.US,D,20040130,000000,37.3116,38.0555,37.2848,37.9541,2762748.6282524,0
+SYK.US,D,20040202,000000,38.0465,39.2164,38.0197,38.7298,2025065.4580615,0
+SYK.US,D,20040203,000000,38.708,38.8142,38.0891,38.2987,1806218.1116931,0
+SYK.US,D,20040204,000000,38.1945,38.55,38.0723,38.3077,1221210.1211413,0
+SYK.US,D,20040205,000000,38.3146,38.3812,37.6184,37.688,2535010.1238545,0
+SYK.US,D,20040206,000000,37.7495,38.406,37.7495,38.3891,1345132.5241631,0
+SYK.US,D,20040209,000000,38.3623,38.693,38.2024,38.4398,815543.73583367,0
+SYK.US,D,20040210,000000,38.4398,38.4398,38.0723,38.2024,1256514.9663087,0
+SYK.US,D,20040211,000000,38.261,38.9989,38.1071,38.8758,1008677.2087482,0
+SYK.US,D,20040212,000000,38.6046,38.7704,38.4904,38.6304,810871.59843202,0
+SYK.US,D,20040213,000000,38.7298,38.7466,38.4745,38.5688,703546.3593739,0
+SYK.US,D,20040217,000000,38.7784,38.84,38.5063,38.56,786553.32464166,0
+SYK.US,D,20040218,000000,38.5688,38.7228,38.4824,38.56,885456.63326285,0
+SYK.US,D,20040219,000000,38.7228,38.7228,38.1667,38.1945,905093.70731608,0
+SYK.US,D,20040220,000000,38.2987,38.684,38.1667,38.4676,987163.22432503,0
+SYK.US,D,20040223,000000,38.541,38.6682,38.1419,38.2103,816714.79096257,0
+SYK.US,D,20040224,000000,38.2103,38.4824,37.9949,38.2103,856463.20129235,0
+SYK.US,D,20040225,000000,38.2799,38.2799,37.8528,38.116,1079287.9060091,0
+SYK.US,D,20040226,000000,38.0723,38.1071,37.825,38.0097,596925.96863068,0
+SYK.US,D,20040227,000000,36.3572,38.1597,36.3572,37.9541,1601395.2329389,0
+SYK.US,D,20040301,000000,38.0375,38.3464,37.8697,38.1667,1267271.9585203,0
+SYK.US,D,20040302,000000,38.1667,38.4974,37.7664,37.7992,1494542.2422518,0
+SYK.US,D,20040303,000000,37.7495,38.693,37.7495,38.6225,1510907.8131977,0
+SYK.US,D,20040304,000000,38.5063,38.6304,38.3623,38.4398,746104.09370165,0
+SYK.US,D,20040305,000000,38.398,38.8758,38.2103,38.6742,805487.56423231,0
+SYK.US,D,20040308,000000,39.9354,40.3744,39.4845,39.6712,2763217.8558448,0
+SYK.US,D,20040309,000000,39.6712,39.7864,39.2025,39.2601,1659148.4900098,0
+SYK.US,D,20040310,000000,39.2601,39.2789,38.7466,38.8072,1197361.0749434,0
+SYK.US,D,20040311,000000,38.5778,38.708,37.8528,37.8965,1333909.3251374,0
+SYK.US,D,20040312,000000,38.2024,38.261,37.678,38.2511,1336950.2421532,0
+SYK.US,D,20040315,000000,38.2511,38.2511,37.4436,37.6274,1540833.6587962,0
+SYK.US,D,20040316,000000,37.7217,37.8528,37.4436,37.7118,1124644.8950732,0
+SYK.US,D,20040317,000000,38.0813,39.0575,37.9759,39.0068,1491269.7322183,0
+SYK.US,D,20040318,000000,38.7704,38.9462,38.3385,38.703,1410601.8564298,0
+SYK.US,D,20040319,000000,38.406,38.5688,38.1349,38.2103,1210225.5636166,0
+SYK.US,D,20040322,000000,37.9541,37.9591,36.9689,37.25,1993732.9366116,0
+SYK.US,D,20040323,000000,37.407,37.7992,36.7147,37.5261,2224275.7303767,0
+SYK.US,D,20040324,000000,37.4734,37.5678,37.0047,37.3206,1339517.9038718,0
+SYK.US,D,20040325,000000,37.3206,37.3562,37.0414,37.3116,1335312.9802102,0
+SYK.US,D,20040326,000000,37.3374,37.7992,37.2848,37.5519,1255118.359719,0
+SYK.US,D,20040329,000000,37.6433,38.1507,37.6274,37.825,1142414.121092,0
+SYK.US,D,20040330,000000,37.825,38.0197,37.5002,37.9759,809234.33648911,0
+SYK.US,D,20040331,000000,37.9671,38.0555,37.6502,37.8697,1178423.8145742,0
+SYK.US,D,20040401,000000,37.8528,38.5063,37.8071,38.4904,1720173.250188,0
+SYK.US,D,20040402,000000,38.7566,39.9106,38.7566,39.7586,2193649.064168,0
+SYK.US,D,20040405,000000,39.8202,40.3307,39.6712,40.3307,1747761.0132334,0
+SYK.US,D,20040406,000000,40.1876,40.2959,39.7954,40.2701,1015456.8426114,0
+SYK.US,D,20040407,000000,40.2701,40.3744,40.0148,40.2254,1111788.4618094,0
+SYK.US,D,20040408,000000,40.4588,40.9732,40.127,40.4012,1286446.8534642,0
+SYK.US,D,20040412,000000,40.4359,40.7587,40.2452,40.6643,678528.27189945,0
+SYK.US,D,20040413,000000,40.861,40.9315,39.8361,40.2184,1037437.0338487,0
+SYK.US,D,20040414,000000,39.996,40.7091,39.987,40.429,1851108.8939431,0
+SYK.US,D,20040415,000000,40.5174,40.8858,40.3128,40.8858,1768804.7631379,0
+SYK.US,D,20040416,000000,42.1273,42.7598,41.3476,42.6228,4369053.6331676,0
+SYK.US,D,20040419,000000,42.2702,42.6228,42.2375,42.447,1493138.587179,0
+SYK.US,D,20040420,000000,42.4877,42.7598,41.6565,41.6565,2633216.6395701,0
+SYK.US,D,20040421,000000,41.871,42.3934,41.7409,42.1987,1672709.7715886,0
+SYK.US,D,20040422,000000,42.2295,43.0508,42.1273,42.878,2805069.7349315,0
+SYK.US,D,20040423,000000,42.9922,42.9922,42.2891,42.5274,1575676.3248542,0
+SYK.US,D,20040426,000000,42.7778,43.4163,42.727,42.8134,1579646.6347195,0
+SYK.US,D,20040427,000000,43.1084,43.7083,42.9922,43.1174,2187569.2439888,0
+SYK.US,D,20040428,000000,43.1521,43.3031,42.3249,42.3249,2162316.5427182,0
+SYK.US,D,20040429,000000,42.4093,42.7598,42.1361,42.2702,1615191.1283139,0
+SYK.US,D,20040430,000000,42.5274,42.6684,41.9743,42.3149,1879868.7190436,0
+SYK.US,D,20040503,000000,42.447,42.9922,42.2891,42.6298,1140784.9145584,0
+SYK.US,D,20040504,000000,42.6834,42.9674,42.0845,42.5642,1543406.3551456,0
+SYK.US,D,20040505,000000,42.745,43.3031,42.6684,43.2425,1483547.6154654,0
+SYK.US,D,20040506,000000,43.2425,43.3895,42.7012,43.0925,1447309.3497438,0
+SYK.US,D,20040507,000000,43.0925,43.6566,42.9843,43.2753,1885476.2908517,0
+SYK.US,D,20040510,000000,43.1174,43.1521,42.1719,42.447,1585962.075621,0
+SYK.US,D,20040511,000000,42.4788,42.9148,42.447,42.7866,1560711.3882027,0
+SYK.US,D,20040512,000000,42.7866,42.8134,41.7836,42.7598,1750097.0819342,0
+SYK.US,D,20040513,000000,42.6684,43.8205,42.59,43.1789,2419274.0305472,0
+SYK.US,D,20040514,000000,43.0687,43.6636,42.6298,43.3895,1730224.3871586,0
+SYK.US,D,20040517,000000,43.3975,43.5225,42.745,43.1005,1651431.4078878,0
+SYK.US,D,20040518,000000,43.5315,43.5911,43.1789,43.4243,1290424.2118125,0
+SYK.US,D,20040519,000000,43.9486,44.5087,43.1968,43.4063,1665108.4859754,0
+SYK.US,D,20040520,000000,43.4163,43.5395,42.3765,42.5185,2441720.4285984,0
+SYK.US,D,20040521,000000,42.878,43.4531,42.7598,43.3399,1507748.0788946,0
+SYK.US,D,20040524,000000,43.7937,43.8116,43.1263,43.1263,1211040.1668834,0
+SYK.US,D,20040525,000000,42.9674,43.4709,42.8036,43.1889,1530665.7183906,0
+SYK.US,D,20040526,000000,43.2246,43.883,43.0766,43.3895,1969537.5078133,0
+SYK.US,D,20040527,000000,43.4163,43.9079,43.4063,43.6249,1462042.6933777,0
+SYK.US,D,20040528,000000,43.6249,43.7271,43.4619,43.4987,817063.18741537,0
+SYK.US,D,20040601,000000,43.6249,44.4372,43.5315,44.3667,1345954.175913,0
+SYK.US,D,20040602,000000,44.5405,44.8653,44.4104,44.5991,1381841.0244032,0
+SYK.US,D,20040603,000000,44.6259,44.7878,44.3667,44.6597,1417028.0592095,0
+SYK.US,D,20040604,000000,44.9953,45.2228,44.7013,45.0698,1725083.0221644,0
+SYK.US,D,20040607,000000,45.7372,45.8812,45.3787,45.8365,1354019.6544878,0
+SYK.US,D,20040608,000000,46.0531,46.2338,45.5902,46.2149,1647687.6564094,0
+SYK.US,D,20040609,000000,46.4155,46.4334,45.9428,46.0361,1014404.6047699,0
+SYK.US,D,20040610,000000,46.5744,46.5814,46.2239,46.493,1221210.1211413,0
+SYK.US,D,20040614,000000,46.5009,46.791,46.1831,46.1891,1656108.5799202,0
+SYK.US,D,20040615,000000,46.6142,46.6142,46.1891,46.342,1357761.3921138,0
+SYK.US,D,20040616,000000,46.342,46.5655,45.773,46.2685,2096611.5897289,0
+SYK.US,D,20040617,000000,46.2685,46.3013,45.6727,46.2517,1387219.017046,0
+SYK.US,D,20040618,000000,46.0361,47.1236,46.0291,46.4155,1353319.8408037,0
+SYK.US,D,20040621,000000,46.6062,46.8584,46.4652,46.5576,1542707.5483877,0
+SYK.US,D,20040622,000000,46.6598,46.926,46.2765,46.5476,1520025.5296141,0
+SYK.US,D,20040623,000000,46.624,46.791,46.0361,46.6886,1309009.0480242,0
+SYK.US,D,20040624,000000,46.7056,47.0362,46.493,46.633,1400896.0951336,0
+SYK.US,D,20040625,000000,46.6698,47.1057,46.633,46.9846,1187307.9241206,0
+SYK.US,D,20040628,000000,47.6957,47.8536,46.0709,46.5089,1793007.2404195,0
+SYK.US,D,20040629,000000,46.7056,46.9081,46.6142,46.8902,1367110.701548,0
+SYK.US,D,20040630,000000,47.1743,47.6688,46.5576,47.0462,1945566.6235496,0
+SYK.US,D,20040701,000000,47.4643,47.5089,46.342,47.0462,1260258.7177869,0
+SYK.US,D,20040702,000000,46.9568,47.2607,46.6062,46.8495,841261.6369922,0
+SYK.US,D,20040706,000000,46.8992,48.1306,46.6598,48.0392,1702282.1861035,0
+SYK.US,D,20040707,000000,48.1128,49.0393,48.078,49.0393,2325866.52493,0
+SYK.US,D,20040708,000000,49.0393,49.3224,48.7225,48.7821,1499216.3935057,0
+SYK.US,D,20040709,000000,48.7921,49.0046,47.3849,47.7364,2978441.2749485,0
+SYK.US,D,20040712,000000,47.6172,47.9628,46.3589,46.9657,2518062.5495857,0
+SYK.US,D,20040713,000000,46.9657,47.2169,46.7224,47.0293,1426970.4481542,0
+SYK.US,D,20040714,000000,46.8178,47.4395,45.8276,46.4334,2144308.6751985,0
+SYK.US,D,20040715,000000,46.3966,47.1057,46.3241,46.8754,2204871.2562674,0
+SYK.US,D,20040716,000000,44.906,44.906,38.9552,39.3823,13680478.477289,0
+SYK.US,D,20040719,000000,40.1797,41.1629,39.3901,41.0149,8126216.3610531,0
+SYK.US,D,20040720,000000,41.2225,41.7836,40.9405,41.6565,4231802.548511,0
+SYK.US,D,20040721,000000,42.0845,42.5552,41.1976,41.1976,2892284.6446393,0
+SYK.US,D,20040722,000000,41.1887,41.2791,39.6037,40.5531,3002643.75223,0
+SYK.US,D,20040723,000000,40.3932,40.5531,39.9264,40.3128,1746476.1754479,0
+SYK.US,D,20040726,000000,40.5263,40.8093,40.1182,40.3207,1646521.6359114,0
+SYK.US,D,20040727,000000,40.3476,40.9315,40.3128,40.8858,1671422.9199508,0
+SYK.US,D,20040728,000000,40.8858,40.9802,38.6136,40.1032,3306364.9049745,0
+SYK.US,D,20040729,000000,39.5541,39.562,37.392,39.5024,4658632.5079368,0
+SYK.US,D,20040730,000000,39.6037,40.9405,39.2601,40.7845,2612524.3068968,0
+SYK.US,D,20040802,000000,40.5085,41.144,39.8361,41.0805,2466156.51275,0
+SYK.US,D,20040803,000000,41.0566,41.436,40.7925,41.1976,2130750.4143982,0
+SYK.US,D,20040804,000000,40.8024,41.1262,40.3386,40.8093,1593092.1197894,0
+SYK.US,D,20040805,000000,40.8093,40.8183,39.2511,39.3217,1767404.1288436,0
+SYK.US,D,20040806,000000,38.9224,38.9304,37.7217,37.8439,2890179.1620301,0
+SYK.US,D,20040809,000000,37.8528,38.8758,37.8439,38.4974,1678315.3295444,0
+SYK.US,D,20040810,000000,38.8936,39.2104,38.5142,39.2025,1367932.3532979,0
+SYK.US,D,20040811,000000,39.1419,39.4845,38.4308,39.3217,1549602.9787598,0
+SYK.US,D,20040812,000000,39.3217,39.3217,38.7626,39.0485,815776.33577759,0
+SYK.US,D,20040813,000000,38.9989,38.9989,38.398,38.6742,958634.99224236,0
+SYK.US,D,20040816,000000,38.6742,39.5679,38.5778,39.0982,1242256.8918244,0
+SYK.US,D,20040817,000000,39.3147,39.4269,38.9224,39.123,1147797.1483655,0
+SYK.US,D,20040818,000000,39.1329,39.6533,39.0813,39.6444,1221444.7349375,0
+SYK.US,D,20040819,000000,39.4359,39.4845,39.1161,39.3395,1444503.0465244,0
+SYK.US,D,20040820,000000,39.3475,39.9036,39.269,39.705,865112.69704238,0
+SYK.US,D,20040823,000000,40.0308,40.286,39.7775,40.2016,1383126.8691149,0
+SYK.US,D,20040824,000000,40.4846,40.6217,40.0308,40.1628,1108396.1275624,0
+SYK.US,D,20040825,000000,40.1628,40.1797,39.7417,40.1529,1142302.3522877,0
+SYK.US,D,20040826,000000,40.1529,40.1529,39.269,39.3296,1721809.5052049,0
+SYK.US,D,20040827,000000,39.5173,39.8122,39.2343,39.4001,1363958.015728,0
+SYK.US,D,20040830,000000,39.2601,39.3057,38.708,38.8072,1393294.8095204,0
+SYK.US,D,20040831,000000,38.9224,39.1598,38.3524,38.7466,1439128.0746602,0
+SYK.US,D,20040901,000000,38.84,39.5541,38.84,39.3823,1016975.287267,0
+SYK.US,D,20040902,000000,39.3475,40.8263,39.1836,40.6485,1262012.7831649,0
+SYK.US,D,20040903,000000,40.8441,40.9037,40.0764,40.1876,1054738.039201,0
+SYK.US,D,20040907,000000,40.3744,41.0338,40.3744,40.9583,1046200.3122553,0
+SYK.US,D,20040908,000000,40.9891,41.4002,40.5025,40.5949,1601981.2639665,0
+SYK.US,D,20040909,000000,40.6743,40.6743,40.1628,40.3932,701090.46645954,0
+SYK.US,D,20040910,000000,40.3932,40.5263,39.8361,40.4846,1002945.7850219,0
+SYK.US,D,20040913,000000,40.7239,40.7239,40.135,40.286,1402885.781234,0
+SYK.US,D,20040914,000000,40.286,41.0646,40.0764,40.3744,1602095.046623,0
+SYK.US,D,20040915,000000,40.5859,40.5859,39.6712,39.9513,1438776.6574289,0
+SYK.US,D,20040916,000000,40.1718,40.2452,40.0148,40.1032,741661.53546541,0
+SYK.US,D,20040917,000000,40.6305,41.3476,40.3833,41.1887,1980635.8479946,0
+SYK.US,D,20040920,000000,41.0149,41.587,40.7159,40.9971,1444388.2569416,0
+SYK.US,D,20040921,000000,41.1629,41.8114,40.7845,41.6485,2052657.2488115,0
+SYK.US,D,20040922,000000,41.1351,41.4856,40.7159,40.7587,1377983.4902684,0
+SYK.US,D,20040923,000000,40.8024,41.0487,40.6485,40.7319,1259203.459167,0
+SYK.US,D,20040924,000000,40.7419,41.5274,40.6643,41.2156,1188242.3516009,0
+SYK.US,D,20040927,000000,41.1351,41.2473,40.7159,41.0566,1395403.3129082,0
+SYK.US,D,20040928,000000,41.0566,41.0566,40.2452,40.286,1628986.0167628,0
+SYK.US,D,20040929,000000,40.286,40.9583,40.1628,40.8689,1113073.2995948,0
+SYK.US,D,20040930,000000,40.8689,41.2552,40.571,41.1262,1879053.1088506,0
+SYK.US,D,20041001,000000,41.3386,41.7488,40.9653,41.4002,1341625.4003333,0
+SYK.US,D,20041004,000000,41.4856,41.6654,41.1708,41.2473,1884076.6634835,0
+SYK.US,D,20041005,000000,41.3546,41.4708,40.7925,40.9802,954662.66852479,0
+SYK.US,D,20041006,000000,41.0993,41.2225,40.6833,41.1976,1167784.6327238,0
+SYK.US,D,20041007,000000,40.9891,41.0566,40.1032,40.4111,1538967.8246141,0
+SYK.US,D,20041008,000000,40.4111,40.6305,38.7298,38.9304,2506723.5540513,0
+SYK.US,D,20041011,000000,38.9224,39.0068,37.9591,38.1855,3605533.7445309,0
+SYK.US,D,20041012,000000,38.1855,38.2103,36.6551,38.0375,4755784.7719584,0
+SYK.US,D,20041013,000000,37.9541,38.2987,37.0414,37.6691,2567747.3073033,0
+SYK.US,D,20041014,000000,37.4924,38.4219,37.398,37.5768,2418689.0064458,0
+SYK.US,D,20041015,000000,37.382,37.392,34.4732,36.0006,7555823.9037739,0
+SYK.US,D,20041018,000000,35.9668,37.9035,35.9668,37.9035,3752367.7454917,0
+SYK.US,D,20041019,000000,37.9273,37.9273,36.9074,37.0752,2309500.953984,0
+SYK.US,D,20041020,000000,37.0752,37.5578,36.8487,37.0832,3242771.4761516,0
+SYK.US,D,20041021,000000,37.3116,37.3206,36.4287,36.6969,1883025.4325682,0
+SYK.US,D,20041022,000000,36.7813,36.8051,36.1576,36.1834,1537797.7764113,0
+SYK.US,D,20041025,000000,36.1834,36.1834,35.2757,35.7097,2601771.3423899,0
+SYK.US,D,20041026,000000,36.096,36.3949,35.4277,36.3641,3797260.5415942,0
+SYK.US,D,20041027,000000,36.4227,37.5082,36.1904,37.1249,2334865.424059,0
+SYK.US,D,20041028,000000,36.9074,37.099,36.6969,36.8657,1558952.2881939,0
+SYK.US,D,20041029,000000,36.6969,36.9868,36.3721,36.8567,1996185.8087475,0
+SYK.US,D,20041101,000000,36.4803,36.7475,35.7444,36.0454,2239241.6739545,0
+SYK.US,D,20041102,000000,36.4376,37.2947,36.1298,36.243,2906309.1122535,0
+SYK.US,D,20041103,000000,37.6353,37.6353,37.0335,37.2063,2078962.1879237,0
+SYK.US,D,20041104,000000,37.2947,37.4576,36.9074,37.2063,1879868.7190436,0
+SYK.US,D,20041105,000000,37.4646,37.9114,37.4436,37.9114,1399262.8608953,0
+SYK.US,D,20041108,000000,38.0633,38.1855,37.534,37.8965,1317891.1437181,0
+SYK.US,D,20041109,000000,38.1071,38.1419,37.2848,37.392,1834857.1056538,0
+SYK.US,D,20041110,000000,37.25,37.6602,37.108,37.4576,1297786.8559248,0
+SYK.US,D,20041111,000000,37.8349,38.4596,37.7118,38.4497,1545047.6447931,0
+SYK.US,D,20041112,000000,38.3623,38.4676,37.8161,38.0465,1955506.9986421,0
+SYK.US,D,20041115,000000,37.8349,38.3623,37.5519,37.9353,1832518.0161745,0
+SYK.US,D,20041116,000000,37.8965,38.0555,37.5002,37.5519,1583976.4172253,0
+SYK.US,D,20041117,000000,37.5936,38.3226,37.4824,37.6353,1374711.9871611,0
+SYK.US,D,20041118,000000,37.6353,37.7754,37.3374,37.6274,1647687.6564094,0
+SYK.US,D,20041119,000000,37.7217,37.7307,36.8487,36.9253,1397038.5609988,0
+SYK.US,D,20041122,000000,36.6969,37.6274,36.3482,37.5082,2186277.3577202,0
+SYK.US,D,20041123,000000,37.2331,37.5519,36.9074,37.2152,1603969.9431406,0
+SYK.US,D,20041124,000000,37.25,38.0375,37.2232,37.9759,1777924.4934067,0
+SYK.US,D,20041126,000000,37.6433,38.2799,37.6433,38.0097,586990.62816902,0
+SYK.US,D,20041129,000000,37.9203,38.0633,37.6095,37.7833,1440525.688176,0
+SYK.US,D,20041130,000000,37.7833,37.8528,37.3562,37.6274,1250322.3703991,0
+SYK.US,D,20041201,000000,37.7217,38.6682,37.688,38.6682,1486943.9774171,0
+SYK.US,D,20041202,000000,38.6682,39.8728,38.6225,38.8668,2439381.3391191,0
+SYK.US,D,20041203,000000,38.8668,39.2979,38.6136,38.7376,2096611.5897289,0
+SYK.US,D,20041206,000000,38.5311,38.5688,38.0633,38.2799,1726133.2461536,0
+SYK.US,D,20041207,000000,38.4824,38.4904,37.7923,37.7923,2092172.0522712,0
+SYK.US,D,20041208,000000,37.6353,38.8499,37.6353,38.7884,1728586.1182895,0
+SYK.US,D,20041209,000000,38.6225,39.6117,38.4904,39.5967,2178334.7241374,0
+SYK.US,D,20041210,000000,39.3057,39.9692,39.2104,39.8202,1852625.3247464,0
+SYK.US,D,20041213,000000,39.8292,40.3207,39.4845,39.9612,1694688.9558997,0
+SYK.US,D,20041214,000000,39.7954,40.3654,39.6802,40.2701,2139165.296352,0
+SYK.US,D,20041215,000000,40.1032,40.1032,38.9721,39.2442,2854289.2927612,0
+SYK.US,D,20041216,000000,39.2025,39.4687,38.703,39.0913,2021207.9239266,0
+SYK.US,D,20041217,000000,38.5063,39.4687,38.5063,39.3147,2569972.6141261,0
+SYK.US,D,20041220,000000,39.3217,40.0764,39.2601,39.5779,1436906.7955421,0
+SYK.US,D,20041221,000000,39.6037,40.1718,39.5967,40.1102,1604665.72912,0
+SYK.US,D,20041222,000000,40.42,40.6643,40.2184,40.571,1833335.6402198,0
+SYK.US,D,20041223,000000,40.7159,41.0566,40.0386,40.2254,1009376.0155062,0
+SYK.US,D,20041227,000000,40.3128,40.5442,40.0953,40.2701,1403584.5879919,0
+SYK.US,D,20041228,000000,40.4846,40.9971,40.286,40.7677,1803877.0083615,0
+SYK.US,D,20041229,000000,40.6217,40.9494,40.5343,40.9405,1454206.7939683,0
+SYK.US,D,20041230,000000,41.0149,41.4002,40.861,41.2314,1376231.4387428,0
+SYK.US,D,20041231,000000,41.144,41.3904,41.0427,41.2722,1147672.2895212,0
+SYK.US,D,20050103,000000,42.727,43.1174,41.1629,41.2722,4853049.8117106,0
+SYK.US,D,20050104,000000,41.8273,42.2295,41.5373,41.8193,4144948.1183701,0
+SYK.US,D,20050105,000000,41.9137,42.3586,41.8273,41.871,3348688.025506,0
+SYK.US,D,20050106,000000,42.0419,42.0419,41.2722,41.6158,2146064.7544287,0
+SYK.US,D,20050107,000000,41.7012,41.9315,41.1887,41.2722,2015601.3590446,0
+SYK.US,D,20050110,000000,41.3138,42.5453,40.9732,42.2513,2636137.7323723,0
+SYK.US,D,20050111,000000,42.2513,42.3497,41.7329,42.0607,1375760.197298,0
+SYK.US,D,20050112,000000,42.1361,42.745,42.1361,42.7102,2558512.7874519,0
+SYK.US,D,20050113,000000,42.7678,43.2067,41.144,41.2066,4594569.8515213,0
+SYK.US,D,20050114,000000,41.4192,41.9475,41.3476,41.725,1769502.5629697,0
+SYK.US,D,20050118,000000,42.0419,42.8442,41.8114,42.7182,3088692.6414396,0
+SYK.US,D,20050119,000000,42.7778,43.755,42.5036,43.3101,2931681.6377377,0
+SYK.US,D,20050120,000000,43.3179,43.3329,42.6764,42.9237,2034064.3571905,0
+SYK.US,D,20050121,000000,42.9237,43.1263,42.2136,42.307,4049778.4919655,0
+SYK.US,D,20050124,000000,42.2981,42.2981,41.5184,41.5184,2314759.1224133,0
+SYK.US,D,20050125,000000,41.7012,41.8631,41.2791,41.6158,2549511.8744706,0
+SYK.US,D,20050126,000000,41.9047,42.7182,41.8273,42.5552,2587860.6574322,0
+SYK.US,D,20050127,000000,42.5552,42.5642,41.3824,41.7012,4484206.7162259,0
+SYK.US,D,20050128,000000,41.7409,42.1093,40.9971,41.1262,3151934.6530313,0
+SYK.US,D,20050131,000000,41.5274,42.2981,41.0904,42.0329,3124691.2587341,0
+SYK.US,D,20050201,000000,42.7678,44.1542,42.5552,44.1026,3999746.3447213,0
+SYK.US,D,20050202,000000,44.2604,44.9775,42.7678,43.6904,5034841.2683121,0
+SYK.US,D,20050203,000000,43.5911,44.18,43.5911,43.9556,1314973.0716945,0
+SYK.US,D,20050204,000000,43.9556,45.0291,43.9248,44.9775,2454465.0930581,0
+SYK.US,D,20050207,000000,44.9675,44.9775,44.0946,44.2247,1707076.161571,0
+SYK.US,D,20050208,000000,44.2336,44.3598,43.4431,43.6,1837899.0295957,0
+SYK.US,D,20050209,000000,43.6636,43.7937,42.7866,42.8134,1958895.3051845,0
+SYK.US,D,20050210,000000,42.8522,43.17,42.5036,42.9316,1825156.3789884,0
+SYK.US,D,20050211,000000,43.0836,43.9079,43.0508,43.5851,1699012.6968484,0
+SYK.US,D,20050214,000000,43.746,43.7768,42.8363,43.0161,1312865.5752329,0
+SYK.US,D,20050215,000000,43.2335,43.3031,42.7956,43.1084,1253012.8771097,0
+SYK.US,D,20050216,000000,43.1084,43.2842,42.6684,43.2593,1991514.6782721,0
+SYK.US,D,20050217,000000,43.2593,43.3249,42.7528,43.024,2278990.0842842,0
+SYK.US,D,20050218,000000,43.1968,43.6318,43.1084,43.3399,1757936.0021222,0
+SYK.US,D,20050222,000000,43.3487,43.4163,42.3765,42.582,2193057.9985096,0
+SYK.US,D,20050223,000000,42.582,42.8522,42.2891,42.5116,1132483.8152611,0
+SYK.US,D,20050224,000000,42.6298,42.8304,42.1541,42.8036,1648743.9219557,0
+SYK.US,D,20050225,000000,42.8522,43.0836,42.5364,42.7956,1226005.1035349,0
+SYK.US,D,20050228,000000,42.5364,42.888,42.2295,42.4788,1245176.9777003,0
+SYK.US,D,20050301,000000,42.4788,42.8522,42.3249,42.4877,1474317.1233187,0
+SYK.US,D,20050302,000000,42.4877,42.87,42.2136,42.2375,1562583.2639418,0
+SYK.US,D,20050303,000000,42.2981,42.5274,42.0329,42.2513,958520.20265964,0
+SYK.US,D,20050304,000000,42.595,42.7598,42.3934,42.582,1151303.265269,0
+SYK.US,D,20050307,000000,42.7678,42.9316,42.5116,42.595,1366876.0877517,0
+SYK.US,D,20050308,000000,42.6764,42.745,41.1093,41.287,3215647.9060678,0
+SYK.US,D,20050309,000000,41.287,41.578,40.8183,40.9891,2587040.0126085,0
+SYK.US,D,20050310,000000,41.2722,41.6744,41.2156,41.6744,2198555.8153659,0
+SYK.US,D,20050311,000000,41.7409,41.7409,40.4012,40.571,3194490.3735068,0
+SYK.US,D,20050314,000000,40.7159,41.2622,40.4359,40.7587,1814634.000573,0
+SYK.US,D,20050315,000000,40.7587,40.7587,39.0158,40.0308,4740821.8491593,0
+SYK.US,D,20050316,000000,39.8629,40.2452,39.6037,40.005,1930720.5041854,0
+SYK.US,D,20050317,000000,40.0148,40.7845,39.6037,40.6305,1886883.9736292,0
+SYK.US,D,20050318,000000,40.6305,41.0338,40.286,40.6305,4402841.0406057,0
+SYK.US,D,20050321,000000,40.4588,40.8858,40.0764,40.6833,1253825.4665242,0
+SYK.US,D,20050322,000000,40.5859,40.6037,39.3475,39.4438,3318995.7867776,0
+SYK.US,D,20050323,000000,39.4925,39.6365,39.1419,39.2104,2078962.1879237,0
+SYK.US,D,20050324,000000,39.5967,39.6285,38.9224,39.0485,1898691.18983,0
+SYK.US,D,20050328,000000,39.4755,40.3833,39.1329,40.0486,2763919.6833813,0
+SYK.US,D,20050329,000000,39.9424,40.429,39.6444,40.3565,2005428.3840083,0
+SYK.US,D,20050330,000000,40.42,40.7159,39.9036,40.571,1671071.5027195,0
+SYK.US,D,20050331,000000,37.8528,38.2799,36.7813,38.1597,7877206.5414376,0
+SYK.US,D,20050401,000000,38.1667,38.4497,37.2152,37.7664,3878626.2172143,0
+SYK.US,D,20050404,000000,37.7217,37.9273,37.3474,37.7992,1536865.3627833,0
+SYK.US,D,20050405,000000,37.8071,38.703,37.7217,38.4398,2247775.3731956,0
+SYK.US,D,20050406,000000,38.5778,39.6444,38.5242,39.3475,3435084.3042423,0
+SYK.US,D,20050407,000000,39.2979,39.7417,39.0068,39.4001,1623255.5999625,0
+SYK.US,D,20050408,000000,39.4755,39.562,38.7566,38.982,1297786.8559248,0
+SYK.US,D,20050411,000000,39.1925,39.4755,38.9721,39.0317,1124410.281277,0
+SYK.US,D,20050412,000000,38.8568,39.2601,38.2987,39.0575,1466483.2377616,0
+SYK.US,D,20050413,000000,39.0654,39.5173,38.4974,38.5688,1306669.9585449,0
+SYK.US,D,20050414,000000,38.684,39.4845,38.4497,39.269,2255724.0483354,0
+SYK.US,D,20050415,000000,39.1767,40.0148,38.9383,39.5878,2767541.5967937,0
+SYK.US,D,20050418,000000,39.5967,39.7954,39.1329,39.5451,1783764.6651587,0
+SYK.US,D,20050419,000000,40.2452,40.4359,39.1518,39.8629,2436110.8429379,0
+SYK.US,D,20050420,000000,40.2016,42.0845,40.135,41.3476,4909633.0205788,0
+SYK.US,D,20050421,000000,41.8273,41.871,41.144,41.7667,1783304.4999017,0
+SYK.US,D,20050422,000000,41.7667,42.1441,41.0646,41.287,2205220.6596463,0
+SYK.US,D,20050425,000000,41.4708,42.0755,41.2156,41.8442,1737942.4762068,0
+SYK.US,D,20050426,000000,41.9891,43.5851,41.6565,41.8273,3798664.196667,0
+SYK.US,D,20050427,000000,41.8114,42.4281,41.3904,42.2981,1468236.2962134,0
+SYK.US,D,20050428,000000,42.0249,42.0845,41.4002,41.4787,1373422.1147448,0
+SYK.US,D,20050429,000000,41.571,41.7836,41.0149,41.5274,1881504.9740603,0
+SYK.US,D,20050502,000000,41.5373,41.8978,41.2791,41.725,1196308.8371019,0
+SYK.US,D,20050503,000000,41.4002,41.8363,40.9037,41.297,1574387.4593641,0
+SYK.US,D,20050504,000000,41.3138,42.4192,41.3138,42.2981,1641375.2362864,0
+SYK.US,D,20050505,000000,42.4281,42.6684,41.7329,41.7757,1585259.2411584,0
+SYK.US,D,20050506,000000,41.8442,41.9137,41.2394,41.2722,1669082.8235453,0
+SYK.US,D,20050509,000000,41.297,41.578,40.9732,41.2394,1658096.2521683,0
+SYK.US,D,20050510,000000,41.0566,41.1708,40.3207,40.5343,1899153.3689393,0
+SYK.US,D,20050511,000000,40.6921,41.0993,39.8629,41.0149,1299073.7075625,0
+SYK.US,D,20050512,000000,40.8441,40.9732,40.1032,40.3744,1625129.4895541,0
+SYK.US,D,20050513,000000,40.2701,40.2701,39.3475,39.8798,1707195.9857845,0
+SYK.US,D,20050516,000000,39.9424,40.5949,39.8023,40.4687,796255.05823323,0
+SYK.US,D,20050517,000000,40.2452,40.7239,39.8202,40.6485,1110036.4102838,0
+SYK.US,D,20050518,000000,41.0338,41.2225,40.6574,41.1629,1525991.5671366,0
+SYK.US,D,20050519,000000,41.1351,41.4002,41.0149,41.2552,1078235.6681677,0
+SYK.US,D,20050520,000000,41.444,41.5462,41.2066,41.3904,1444503.0465244,0
+SYK.US,D,20050523,000000,41.4856,41.9981,41.2722,41.8193,1879747.8879038,0
+SYK.US,D,20050524,000000,41.8193,42.0419,41.5969,41.9315,1482150.0019496,0
+SYK.US,D,20050525,000000,41.7836,41.9981,41.6485,41.9137,1445909.7223757,0
+SYK.US,D,20050526,000000,41.9137,42.2047,41.7836,42.1809,1240386.0230113,0
+SYK.US,D,20050527,000000,42.0697,42.1987,41.725,41.8363,995464.32362226,0
+SYK.US,D,20050531,000000,41.9137,41.9833,41.5026,41.6158,1295678.3525371,0
+SYK.US,D,20050601,000000,41.5274,42.1273,41.2791,41.8193,1386050.9826956,0
+SYK.US,D,20050602,000000,41.7836,41.9385,41.578,41.7578,1040704.5092513,0
+SYK.US,D,20050603,000000,41.7578,42.0607,41.5105,41.8442,1156212.0303193,0
+SYK.US,D,20050606,000000,41.8879,41.8879,41.3476,41.571,971615.2774244,0
+SYK.US,D,20050607,000000,41.7012,42.5453,41.7012,42.1888,1243655.5122663,0
+SYK.US,D,20050608,000000,42.3417,42.3685,41.8193,41.8978,1050878.4912139,0
+SYK.US,D,20050609,000000,41.9137,42.2205,41.7409,42.0419,994880.30644706,0
+SYK.US,D,20050610,000000,41.3138,42.2047,41.3138,41.8273,708222.5244802,0
+SYK.US,D,20050613,000000,41.6158,42.1888,41.5632,41.9653,866747.94513296,0
+SYK.US,D,20050614,000000,41.9833,42.7866,41.9137,42.736,1816036.6487197,0
+SYK.US,D,20050615,000000,42.878,42.9316,41.9981,42.1809,2215975.6380056,0
+SYK.US,D,20050616,000000,43.1968,43.1968,42.1987,42.2891,1424513.5483138,0
+SYK.US,D,20050617,000000,42.6834,42.6834,41.9574,42.2205,1868529.7235091,0
+SYK.US,D,20050620,000000,41.9385,42.4381,41.8193,42.2891,1509734.7442165,0
+SYK.US,D,20050621,000000,42.0697,42.1093,41.5026,41.7925,1339756.5453727,0
+SYK.US,D,20050622,000000,40.8441,41.4519,40.5343,40.8351,3877345.4071336,0
+SYK.US,D,20050623,000000,40.7587,40.8024,40.1102,40.2532,1872967.2471145,0
+SYK.US,D,20050624,000000,40.1946,40.5531,39.987,40.2959,1850174.4664629,0
+SYK.US,D,20050627,000000,40.3565,40.4925,40.0486,40.0854,956887.97534756,0
+SYK.US,D,20050628,000000,40.2452,41.0338,40.1182,40.9583,1885244.697834,0
+SYK.US,D,20050629,000000,41.0566,41.0715,40.6574,40.8858,2759476.1182189,0
+SYK.US,D,20050630,000000,40.8858,41.0149,40.571,40.6833,1495358.8593709,0
+SYK.US,D,20050701,000000,40.6574,40.7239,40.3207,40.4925,836004.47548917,0
+SYK.US,D,20050705,000000,40.3307,41.0904,40.3307,41.0566,1044331.4572945,0
+SYK.US,D,20050706,000000,40.8858,40.8858,40.2452,40.5442,1350162.120353,0
+SYK.US,D,20050707,000000,40.0764,40.6833,40.0308,40.6305,1338471.7075872,0
+SYK.US,D,20050708,000000,40.5859,41.006,40.2016,40.9653,1388974.08935,0
+SYK.US,D,20050711,000000,41.1788,42.1093,41.0805,42.1093,1772079.2870238,0
+SYK.US,D,20050712,000000,41.9137,42.4698,41.9047,42.3854,1649911.9563061,0
+SYK.US,D,20050713,000000,42.3417,42.3854,42.0845,42.2981,1044098.8573506,0
+SYK.US,D,20050714,000000,42.2513,42.5185,42.1619,42.3497,1275105.8440773,0
+SYK.US,D,20050715,000000,42.1361,42.6586,41.9653,42.5036,1425802.4138038,0
+SYK.US,D,20050718,000000,42.5036,42.5453,42.0507,42.2613,2251864.5003482,0
+SYK.US,D,20050719,000000,42.3417,42.595,42.1361,42.4281,1696675.6212215,0
+SYK.US,D,20050720,000000,43.6249,45.5902,42.8522,45.4224,5963669.2322434,0
+SYK.US,D,20050721,000000,45.335,45.763,44.9586,45.3787,1927213.3803557,0
+SYK.US,D,20050722,000000,45.2942,45.7372,45.052,45.4134,1079517.4851746,0
+SYK.US,D,20050725,000000,45.2942,45.7372,45.0947,45.2674,1197361.0749434,0
+SYK.US,D,20050726,000000,45.2674,45.7899,45.2317,45.6876,1324443.2122683,0
+SYK.US,D,20050727,000000,45.9349,46.6787,45.773,46.485,1413294.3769928,0
+SYK.US,D,20050728,000000,46.485,46.773,45.9428,46.5178,1906988.2614226,0
+SYK.US,D,20050729,000000,46.342,46.5893,46.1305,46.2685,2365849.549056,0
+SYK.US,D,20050801,000000,46.4503,46.6787,45.5386,45.5386,2199023.029106,0
+SYK.US,D,20050802,000000,45.7551,45.9865,45.5724,45.6637,1735016.3487738,0
+SYK.US,D,20050803,000000,45.3787,45.4134,44.9854,44.9953,1581168.1001535,0
+SYK.US,D,20050804,000000,45.0291,45.1811,44.8563,44.9953,3454369.9610643,0
+SYK.US,D,20050805,000000,44.9953,45.1463,44.6497,45.0132,1154225.3649975,0
+SYK.US,D,20050808,000000,45.0132,45.3528,44.4998,44.7361,1375178.1939751,0
+SYK.US,D,20050809,000000,44.8742,45.1195,43.7937,44.6259,3120019.1213325,0
+SYK.US,D,20050810,000000,44.901,45.1542,44.2902,44.4372,1193155.1443558,0
+SYK.US,D,20050811,000000,44.4809,44.906,44.4541,44.7699,1086300.1398163,0
+SYK.US,D,20050812,000000,44.7699,45.0788,44.4372,44.9149,885104.20910539,0
+SYK.US,D,20050815,000000,44.8653,46.782,44.5991,46.2765,3949589.3386327,0
+SYK.US,D,20050816,000000,46.2338,46.4423,45.7471,45.9775,2034885.0020143,0
+SYK.US,D,20050817,000000,45.8633,46.4334,45.7213,46.3589,1342447.0520833,0
+SYK.US,D,20050818,000000,46.1483,46.2765,45.7988,46.0043,1448826.7874732,0
+SYK.US,D,20050819,000000,46.2417,46.2417,45.5128,45.5902,1054852.8287837,0
+SYK.US,D,20050822,000000,45.8365,46.2338,45.5972,45.8812,1183570.2141992,0
+SYK.US,D,20050823,000000,45.8881,45.9249,45.4314,45.5724,1251489.3978234,0
+SYK.US,D,20050824,000000,45.5466,46.3331,45.5296,45.6071,1820244.5931596,0
+SYK.US,D,20050825,000000,45.4641,45.7372,45.3787,45.5724,1445439.4878571,0
+SYK.US,D,20050826,000000,45.6359,45.7471,45.0867,45.3112,760950.21306585,0
+SYK.US,D,20050829,000000,45.1632,46.0451,44.9586,45.9687,1087940.4225377,0
+SYK.US,D,20050830,000000,45.8981,45.9527,45.344,45.8067,1444037.8466365,0
+SYK.US,D,20050831,000000,45.8067,46.6886,45.4641,46.6598,1576609.7454084,0
+SYK.US,D,20050901,000000,46.5814,47.3441,46.4334,47.2169,1947086.0751313,0
+SYK.US,D,20050902,000000,47.1315,47.2169,46.4334,46.7056,1018495.7457748,0
+SYK.US,D,20050906,000000,46.8336,47.7195,46.7224,47.6688,1242256.8918244,0
+SYK.US,D,20050907,000000,47.8536,48.1724,47.6688,47.9866,1654001.0834587,0
+SYK.US,D,20050908,000000,47.4741,48.0304,45.763,46.8008,5434310.0230794,0
+SYK.US,D,20050909,000000,47.2607,47.2607,46.5406,46.6698,3269660.432439,0
+SYK.US,D,20050912,000000,46.4562,46.7224,45.5466,45.5634,2948165.0190449,0
+SYK.US,D,20050913,000000,45.3528,45.3528,43.5315,43.5851,5776969.0105915,0
+SYK.US,D,20050914,000000,43.5673,44.6765,43.3031,43.4063,3727233.8615084,0
+SYK.US,D,20050915,000000,43.4987,43.898,43.1521,43.4063,2688046.7899865,0
+SYK.US,D,20050916,000000,43.2425,43.4063,42.604,42.9416,11444742.920238,0
+SYK.US,D,20050919,000000,43.1968,43.5395,43.0002,43.3399,3905163.7562705,0
+SYK.US,D,20050920,000000,43.4243,43.9248,43.3647,43.6318,3608335.0131196,0
+SYK.US,D,20050921,000000,43.8394,43.883,42.8969,43.2842,2278167.4256081,0
+SYK.US,D,20050922,000000,43.5395,43.5851,42.6924,42.8969,1560941.9742943,0
+SYK.US,D,20050923,000000,43.0687,43.5225,42.727,43.024,1666745.7479184,0
+SYK.US,D,20050926,000000,43.4799,43.5395,42.5364,42.5642,1595316.4196859,0
+SYK.US,D,20050927,000000,42.7778,43.7371,42.1273,43.3647,3014919.1890971,0
+SYK.US,D,20050928,000000,43.3249,43.4897,42.1441,42.4788,1697377.448758,0
+SYK.US,D,20050929,000000,41.9137,42.3934,41.2722,42.1273,2337793.5653443,0
+SYK.US,D,20050930,000000,42.2295,42.5732,41.9137,42.2792,1482850.8225598,0
+SYK.US,D,20051003,000000,42.2047,42.5453,41.2394,41.5105,2454700.7137805,0
+SYK.US,D,20051004,000000,41.871,42.2513,41.5105,41.6843,1970234.300719,0
+SYK.US,D,20051005,000000,41.4708,41.4708,40.5949,40.6217,2756671.8288518,0
+SYK.US,D,20051006,000000,40.6305,40.8689,39.7328,40.0764,1895883.8796843,0
+SYK.US,D,20051007,000000,40.1946,40.5621,40.0486,40.3386,1587015.3203887,0
+SYK.US,D,20051010,000000,40.4846,40.6305,39.6533,39.8202,1544579.4241268,0
+SYK.US,D,20051011,000000,40.3565,40.5442,39.2104,39.3395,2729201.8761676,0
+SYK.US,D,20051012,000000,39.3395,39.6117,38.8936,39.4081,2083755.156465,0
+SYK.US,D,20051013,000000,39.1925,39.6881,39.0068,39.3147,1603034.5087341,0
+SYK.US,D,20051014,000000,39.4179,39.8629,39.1061,39.7417,1481795.5639399,0
+SYK.US,D,20051017,000000,39.5967,39.9692,39.2164,39.7586,2125838.6285695,0
+SYK.US,D,20051018,000000,39.8202,40.5859,39.7775,39.7775,2947228.5777123,0
+SYK.US,D,20051019,000000,37.2063,37.2063,35.3373,36.1576,13286967.704635,0
+SYK.US,D,20051020,000000,36.1834,36.5578,34.4554,34.7612,6475956.0082942,0
+SYK.US,D,20051021,000000,34.7274,35.081,34.1385,35.0175,5471138.3475332,0
+SYK.US,D,20051024,000000,35.1545,35.6839,35.0175,35.3681,3820180.1949425,0
+SYK.US,D,20051025,000000,35.4037,35.6421,35.0542,35.2251,2293019.5865293,0
+SYK.US,D,20051026,000000,35.3283,35.5071,34.2994,34.5418,4138046.646441,0
+SYK.US,D,20051027,000000,34.6848,34.6848,33.9935,34.0433,3846712.6993679,0
+SYK.US,D,20051028,000000,34.216,35.6263,34.0849,35.4991,3973442.4125353,0
+SYK.US,D,20051031,000000,35.7097,35.7097,35.0085,35.1287,2739369.8165732,0
+SYK.US,D,20051101,000000,35.4545,36.0006,35.2846,35.6352,4176975.4188731,0
+SYK.US,D,20051102,000000,35.9272,37.0593,35.9272,36.8309,3742547.1946128,0
+SYK.US,D,20051103,000000,37.1964,37.7664,36.1993,36.5846,3887747.9613353,0
+SYK.US,D,20051104,000000,36.7813,36.9511,36.3572,36.8399,1588299.151248,0
+SYK.US,D,20051107,000000,37.0832,37.6502,36.9868,37.5936,2523204.9215061,0
+SYK.US,D,20051108,000000,37.4646,37.688,37.3374,37.6006,2202182.7634091,0
+SYK.US,D,20051109,000000,37.678,38.1071,37.678,37.7406,2245552.0802252,0
+SYK.US,D,20051110,000000,37.8607,38.708,37.7992,38.708,1713511.4266861,0
+SYK.US,D,20051111,000000,38.703,38.832,38.0197,38.3385,1290535.9806168,0
+SYK.US,D,20051114,000000,38.2173,38.3385,37.4576,37.5768,1703570.0446675,0
+SYK.US,D,20051115,000000,36.9958,37.8777,36.9958,37.4248,2228250.0679466,0
+SYK.US,D,20051116,000000,37.4248,37.4436,36.9511,37.382,2000399.7947445,0
+SYK.US,D,20051117,000000,37.2063,37.398,36.6193,37.2331,1863502.1411715,0
+SYK.US,D,20051118,000000,37.7664,37.9541,37.2947,37.8607,1670136.068313,0
+SYK.US,D,20051121,000000,37.8607,38.1071,37.6353,38.0633,1117284.2648133,0
+SYK.US,D,20051122,000000,38.1766,38.3295,37.259,37.4248,1824687.1513959,0
+SYK.US,D,20051123,000000,37.4924,37.7923,37.3206,37.4646,1251841.8219808,0
+SYK.US,D,20051125,000000,37.4646,37.7118,37.3026,37.5519,352358.7072514,0
+SYK.US,D,20051128,000000,37.8071,37.8528,37.1249,37.5002,1960766.1739975,0
+SYK.US,D,20051129,000000,37.6353,37.7992,36.96,36.9769,1587015.3203887,0
+SYK.US,D,20051130,000000,36.9958,37.2063,36.7227,37.0414,2423018.7889518,0
+SYK.US,D,20051201,000000,37.2331,37.678,36.9958,37.5519,3678483.5312711,0
+SYK.US,D,20051202,000000,37.5519,40.3654,37.4924,39.6117,9932432.4588938,0
+SYK.US,D,20051205,000000,39.7775,40.42,39.5451,40.2452,3789660.2629072,0
+SYK.US,D,20051206,000000,40.286,40.4439,39.8023,39.845,1796862.760702,0
+SYK.US,D,20051207,000000,40.1628,40.4588,39.8629,40.4359,2030560.2541393,0
+SYK.US,D,20051208,000000,39.987,40.2016,39.3217,39.5451,2770582.5138095,0
+SYK.US,D,20051209,000000,39.4438,40.3307,39.4179,40.1628,1507870.9238867,0
+SYK.US,D,20051212,000000,40.4012,40.5085,39.8629,40.0586,1166385.0053557,0
+SYK.US,D,20051213,000000,39.8728,40.5174,39.8202,40.2353,1389324.4996553,0
+SYK.US,D,20051214,000000,40.2254,40.6743,40.1628,40.3386,973136.74285843,0
+SYK.US,D,20051215,000000,40.5085,40.6127,39.8868,40.2612,1179246.4732504,0
+SYK.US,D,20051216,000000,40.5343,41.3298,40.3833,40.8351,2577220.4686556,0
+SYK.US,D,20051219,000000,40.7587,40.8263,39.8361,39.9692,1431763.4166956,0
+SYK.US,D,20051220,000000,39.6037,39.7954,39.0575,39.1687,1475253.5646514,0
+SYK.US,D,20051221,000000,39.0247,39.6444,38.7884,39.5451,1616824.3625522,0
+SYK.US,D,20051222,000000,39.7149,39.9176,39.5263,39.6881,1359629.2401483,0
+SYK.US,D,20051223,000000,39.845,39.8798,39.3395,39.4269,626273.83861095,0
+SYK.US,D,20051227,000000,39.5541,39.7676,38.7566,38.7704,948585.86912415,0
+SYK.US,D,20051228,000000,38.7884,38.8499,38.4676,38.7376,1168486.4602603,0
+SYK.US,D,20051229,000000,38.8499,39.0654,38.398,38.4139,1024106.3383614,0
+SYK.US,D,20051230,000000,37.9353,38.2352,37.8866,38.0018,1130839.5048351,0
+SYK.US,D,20060103,000000,38.406,38.4824,37.4436,38.1507,2512098.5259155,0
+SYK.US,D,20060104,000000,38.1349,38.9125,37.9949,38.8072,1549019.9685107,0
+SYK.US,D,20060105,000000,38.7466,38.8758,38.2103,38.3623,1749047.8648712,0
+SYK.US,D,20060106,000000,38.5311,38.7704,38.1507,38.6136,1391426.9614859,0
+SYK.US,D,20060109,000000,38.693,40.3386,38.6742,40.2353,2592533.80176,0
+SYK.US,D,20060110,000000,40.1946,40.2016,39.5263,40.1182,1719936.6225395,0
+SYK.US,D,20060111,000000,40.5085,41.1708,40.2085,40.5343,2362691.8286052,0
+SYK.US,D,20060112,000000,40.3207,40.5025,39.6216,39.6881,1814634.000573,0
+SYK.US,D,20060113,000000,39.8292,40.0386,39.269,39.5173,1452689.356239,0
+SYK.US,D,20060117,000000,39.5351,40.2016,39.5351,40.005,1577895.5901201,0
+SYK.US,D,20060118,000000,40.005,40.8779,39.9176,40.4767,1822463.8584255,0
+SYK.US,D,20060119,000000,40.6305,40.6305,39.6881,39.7507,1396222.9508058,0
+SYK.US,D,20060120,000000,39.6881,39.7507,38.5142,38.684,2254316.3655579,0
+SYK.US,D,20060123,000000,38.703,39.123,38.2511,38.4904,1755947.3229479,0
+SYK.US,D,20060124,000000,38.2511,38.4219,37.4646,37.7406,3681057.2345467,0
+SYK.US,D,20060125,000000,37.9353,37.9759,37.5261,37.7029,2244265.2285874,0
+SYK.US,D,20060126,000000,38.1945,38.5311,37.5936,37.9203,2566232.8903524,0
+SYK.US,D,20060127,000000,40.4846,43.2425,40.4846,43.0508,8132063.5812883,0
+SYK.US,D,20060130,000000,43.0508,43.5395,42.5364,42.9068,3449344.3925789,0
+SYK.US,D,20060131,000000,42.2792,42.9068,42.2792,42.6834,2454812.4825847,0
+SYK.US,D,20060201,000000,42.5364,42.7678,41.2622,41.4787,3203368.4414961,0
+SYK.US,D,20060202,000000,41.2722,41.4192,40.8024,40.9732,1969772.1216096,0
+SYK.US,D,20060203,000000,40.8858,41.0904,40.1797,40.2452,1863502.1411715,0
+SYK.US,D,20060206,000000,40.1628,40.3744,39.8629,40.0764,1452218.1147941,0
+SYK.US,D,20060207,000000,40.3307,41.2156,40.1032,40.3932,2392386.0811859,0
+SYK.US,D,20060208,000000,40.6037,41.0566,40.3207,41.0566,1707195.9857845,0
+SYK.US,D,20060209,000000,41.0566,41.2473,40.5343,40.8858,1641492.0397215,0
+SYK.US,D,20060210,000000,41.144,41.153,40.3932,40.7677,972315.09110848,0
+SYK.US,D,20060213,000000,40.5085,40.6833,40.2184,40.4359,894106.12901289,0
+SYK.US,D,20060214,000000,40.5442,41.1093,40.3654,40.9315,1373192.5355794,0
+SYK.US,D,20060215,000000,40.9583,41.1788,40.4846,40.861,1063621.1418211,0
+SYK.US,D,20060216,000000,40.9732,41.428,40.7507,41.2722,1138324.9939394,0
+SYK.US,D,20060217,000000,41.144,41.578,40.9891,41.4192,1203093.5055959,0
+SYK.US,D,20060221,000000,41.3138,41.3228,40.1946,40.286,1151185.4549079,0
+SYK.US,D,20060222,000000,40.42,40.6217,40.2254,40.3932,1157029.6543646,0
+SYK.US,D,20060223,000000,40.2612,40.5442,39.9424,40.2701,1334499.3838696,0
+SYK.US,D,20060224,000000,40.1628,40.3833,39.7775,40.145,1076481.6027896,0
+SYK.US,D,20060227,000000,40.145,40.6574,40.005,40.3307,1363721.3880794,0
+SYK.US,D,20060228,000000,40.1182,40.2085,39.1329,39.5351,1666625.9237048,0
+SYK.US,D,20060301,000000,39.5083,39.8292,39.0575,39.6285,1147910.9310221,0
+SYK.US,D,20060302,000000,39.4755,39.7149,39.2253,39.3901,1279783.0161098,0
+SYK.US,D,20060303,000000,39.2343,40.0953,39.0813,39.5173,1235239.6233864,0
+SYK.US,D,20060306,000000,39.4359,39.6712,38.9462,39.0068,1000139.4818024,0
+SYK.US,D,20060307,000000,38.9989,39.4269,38.7158,39.1836,899251.52171168,0
+SYK.US,D,20060308,000000,39.0068,39.3395,38.6225,39.2789,829450.39308673,0
+SYK.US,D,20060309,000000,39.2601,39.3475,38.7466,38.8758,1191987.1100053,0
+SYK.US,D,20060310,000000,38.8568,39.6881,38.7466,39.6365,1132833.2186401,0
+SYK.US,D,20060313,000000,39.853,41.3138,39.6881,41.153,2512219.3570552,0
+SYK.US,D,20060314,000000,41.4856,42.0607,41.0993,41.8442,2368889.4591455,0
+SYK.US,D,20060315,000000,41.871,42.1987,41.4936,42.1541,1806682.3046547,0
+SYK.US,D,20060316,000000,42.6396,42.7182,41.7836,41.8442,1608997.5254782,0
+SYK.US,D,20060317,000000,42.1719,42.1888,41.578,42.1183,1644651.7740246,0
+SYK.US,D,20060320,000000,42.0925,42.1273,41.5184,41.6237,1079757.1336016,0
+SYK.US,D,20060321,000000,41.4618,41.8273,41.0993,41.4192,1627463.5444026,0
+SYK.US,D,20060322,000000,41.5105,41.9891,41.3138,41.8631,858447.85276188,0
+SYK.US,D,20060323,000000,41.8631,41.9315,40.4588,40.7159,2403492.4767765,0
+SYK.US,D,20060324,000000,40.8024,40.861,40.3386,40.5859,1102199.5039481,0
+SYK.US,D,20060327,000000,39.987,39.987,38.1507,38.3077,5044075.7881636,0
+SYK.US,D,20060328,000000,38.3077,38.5778,37.8528,37.9759,2907598.9846698,0
+SYK.US,D,20060329,000000,38.1855,38.693,38.0891,38.541,3481261.9381302,0
+SYK.US,D,20060330,000000,38.3891,38.708,38.1597,38.3712,1463562.1449594,0
+SYK.US,D,20060331,000000,38.3812,38.4745,37.8697,37.9273,1356237.9128274,0
+SYK.US,D,20060403,000000,38.1419,38.2352,37.688,37.8528,1813462.9454442,0
+SYK.US,D,20060404,000000,37.7495,38.5688,37.5936,38.1945,2222989.885665,0
+SYK.US,D,20060405,000000,38.1071,38.406,37.6502,37.8071,2476563.0946565,0
+SYK.US,D,20060406,000000,37.8071,37.8349,37.0414,37.4496,3024034.8916611,0
+SYK.US,D,20060407,000000,37.3732,37.7664,36.7892,36.8825,1288902.7463785,0
+SYK.US,D,20060410,000000,36.7813,37.259,36.6115,37.1149,1400431.902172,0
+SYK.US,D,20060411,000000,37.2063,37.2331,36.5767,36.8309,1755593.8918643,0
+SYK.US,D,20060412,000000,36.8487,37.0504,36.5329,36.7555,1477470.8160648,0
+SYK.US,D,20060413,000000,37.6353,37.678,36.5578,36.6273,2287054.5559328,0
+SYK.US,D,20060417,000000,36.6551,36.9253,36.0632,36.5231,1473031.2786071,0
+SYK.US,D,20060418,000000,36.7395,37.5768,36.4635,37.2848,2378828.8273119,0
+SYK.US,D,20060419,000000,37.2848,37.543,36.8825,37.4734,1699829.3139676,0
+SYK.US,D,20060420,000000,37.4734,37.7664,36.9958,37.6353,2396945.4428572,0
+SYK.US,D,20060421,000000,40.3744,40.8441,38.7784,38.991,6152938.1225399,0
+SYK.US,D,20060424,000000,38.991,39.1767,38.55,39.0247,2297344.3344044,0
+SYK.US,D,20060425,000000,38.9224,39.0247,38.1507,38.261,1938203.9794374,0
+SYK.US,D,20060426,000000,38.3226,38.7466,38.1945,38.2699,1058943.9697887,0
+SYK.US,D,20060427,000000,37.9035,38.3623,37.5519,37.7664,1768572.163194,0
+SYK.US,D,20060428,000000,37.8528,37.9759,37.3732,37.4248,2146532.9750951,0
+SYK.US,D,20060501,000000,37.6353,38.0723,36.9421,37.543,2506017.6988101,0
+SYK.US,D,20060502,000000,37.6095,37.6274,36.6273,36.8825,1597533.6710994,0
+SYK.US,D,20060503,000000,36.7395,37.0335,36.4714,36.9689,1648973.5011212,0
+SYK.US,D,20060504,000000,36.9074,37.1338,36.5667,36.9163,2300501.0479289,0
+SYK.US,D,20060505,000000,37.4248,37.825,36.9868,37.6433,3090203.0306859,0
+SYK.US,D,20060508,000000,37.5578,37.7923,37.3732,37.4924,1258858.0834926,0
+SYK.US,D,20060509,000000,37.382,37.9591,37.382,37.678,1739342.103575,0
+SYK.US,D,20060510,000000,37.9759,38.1667,37.4824,37.6274,1417617.1110155,0
+SYK.US,D,20060511,000000,37.4248,37.4924,36.9163,36.9163,1555800.6093001,0
+SYK.US,D,20060512,000000,36.8657,37.1497,36.6451,36.7813,1290185.5703117,0
+SYK.US,D,20060515,000000,36.4803,37.259,36.2946,37.1338,1212327.0185211,0
+SYK.US,D,20060516,000000,37.0901,37.382,36.9253,37.3116,1432228.6165835,0
+SYK.US,D,20060517,000000,37.2063,37.7664,37.0832,37.6502,2672846.2326125,0
+SYK.US,D,20060518,000000,37.6502,38.2511,37.5936,37.8777,2979381.7439858,0
+SYK.US,D,20060519,000000,38.0633,38.116,37.2331,37.7754,2260752.6375992,0
+SYK.US,D,20060522,000000,37.2947,38.6582,37.25,38.4824,2723703.0523851,0
+SYK.US,D,20060523,000000,38.4904,38.5063,37.6949,37.9203,2005780.8081658,0
+SYK.US,D,20060524,000000,37.8965,37.9671,37.1338,37.8161,1613550.8455925,0
+SYK.US,D,20060525,000000,37.9859,38.3623,37.7495,38.3524,1825620.5719501,0
+SYK.US,D,20060526,000000,38.1945,38.3712,37.9591,38.2273,1032058.0342798,0
+SYK.US,D,20060530,000000,37.9353,38.0813,37.4158,37.543,1291005.2082092,0
+SYK.US,D,20060531,000000,37.6353,37.7923,37.3374,37.5519,2288108.8076268,0
+SYK.US,D,20060601,000000,37.6602,38.0018,37.543,37.9035,1660664.920813,0
+SYK.US,D,20060602,000000,37.9759,38.2352,37.7118,38.1945,993944.87204057,0
+SYK.US,D,20060605,000000,38.1507,38.1855,37.2848,37.3026,1277328.1301217,0
+SYK.US,D,20060606,000000,37.2758,37.5082,36.9163,37.3562,1346186.7758569,0
+SYK.US,D,20060607,000000,37.4248,37.9353,37.2758,37.5936,1120791.388643,0
+SYK.US,D,20060608,000000,37.8071,37.8439,37.1894,37.8161,1376815.455918,0
+SYK.US,D,20060609,000000,37.825,37.9114,37.3562,37.5768,916553.53399025,0
+SYK.US,D,20060612,000000,37.7217,37.7664,37.25,37.3206,779306.47703828,0
+SYK.US,D,20060613,000000,37.1964,37.8866,37.0414,37.3206,2183710.7029278,0
+SYK.US,D,20060614,000000,37.1646,37.9859,37.1418,37.9114,1581286.9174409,0
+SYK.US,D,20060615,000000,37.9353,39.1061,37.8965,38.9651,2153661.0054111,0
+SYK.US,D,20060616,000000,38.7466,39.0068,38.3295,38.541,2049267.935343,0
+SYK.US,D,20060619,000000,38.9224,38.9224,38.116,38.3385,1696789.403878,0
+SYK.US,D,20060620,000000,38.2352,38.3295,37.9273,38.1071,1107576.4896647,0
+SYK.US,D,20060621,000000,38.0633,38.4497,37.9203,38.3385,890249.60180419,0
+SYK.US,D,20060622,000000,38.3385,38.4745,38.1419,38.3812,962847.97131316,0
+SYK.US,D,20060623,000000,38.1667,38.7466,37.9035,38.3891,860908.78030707,0
+SYK.US,D,20060626,000000,37.2947,37.2947,35.8239,36.096,5519768.8535569,0
+SYK.US,D,20060627,000000,35.8408,35.9182,34.8734,34.9678,3246978.4136654,0
+SYK.US,D,20060628,000000,35.7534,36.0732,35.3959,36.0294,2492693.04488,0
+SYK.US,D,20060629,000000,36.243,36.6273,35.9182,36.4466,1959946.5360998,0
+SYK.US,D,20060630,000000,36.5231,36.7315,35.8765,36.0196,1659148.4900098,0
+SYK.US,D,20060703,000000,36.2251,36.6193,36.1655,36.4714,741539.69739956,0
+SYK.US,D,20060705,000000,36.4714,36.5231,36.1387,36.3115,1540950.4622312,0
+SYK.US,D,20060706,000000,36.3572,36.9421,36.1387,36.8051,1173632.8598853,0
+SYK.US,D,20060707,000000,36.7813,37.2232,36.5231,36.9074,2485680.8110729,0
+SYK.US,D,20060710,000000,36.9074,37.1418,36.8746,37.0593,2033020.1747583,0
+SYK.US,D,20060711,000000,36.9958,37.1815,36.6451,37.0593,1207418.253471,0
+SYK.US,D,20060712,000000,37.0832,37.2848,36.9769,36.9769,1675396.2505946,0
+SYK.US,D,20060713,000000,36.8141,36.9769,36.6193,36.7227,1448593.1806032,0
+SYK.US,D,20060714,000000,36.5667,36.7723,35.9768,36.4555,1999344.5361245,0
+SYK.US,D,20060717,000000,36.3115,37.241,36.3115,36.8895,1519560.3297263,0
+SYK.US,D,20060718,000000,37.0414,37.1894,36.7892,37.0683,2239118.8289625,0
+SYK.US,D,20060719,000000,37.2331,38.0555,36.8825,37.8528,2203469.6150469,0
+SYK.US,D,20060720,000000,37.7664,37.8349,36.7892,36.9511,1877883.0606479,0
+SYK.US,D,20060721,000000,37.3474,38.0555,34.0213,37.7495,3755641.2624514,0
+SYK.US,D,20060724,000000,37.8965,38.6742,37.7217,38.4974,2011503.1695566,0
+SYK.US,D,20060725,000000,38.3226,38.982,38.1349,38.6682,1683112.3257904,0
+SYK.US,D,20060726,000000,38.4497,38.9651,38.3623,38.6582,1638571.9538455,0
+SYK.US,D,20060727,000000,38.5778,38.9125,38.0981,38.3295,1232554.1513066,0
+SYK.US,D,20060728,000000,38.5242,39.5083,38.4904,39.4438,1534525.2663778,0
+SYK.US,D,20060731,000000,39.3057,39.3217,38.8758,38.9304,1073208.08583,0
+SYK.US,D,20060801,000000,38.7376,39.2879,38.3712,39.1329,993714.28594897,0
+SYK.US,D,20060802,000000,40.2016,40.5859,39.6216,39.9692,2129344.7454731,0
+SYK.US,D,20060803,000000,39.3475,39.8868,39.0813,39.6117,1428953.0857715,0
+SYK.US,D,20060804,000000,39.7775,40.0386,39.4081,39.5878,817766.02187795,0
+SYK.US,D,20060807,000000,39.4179,39.5878,39.1161,39.5024,674675.77239542,0
+SYK.US,D,20060808,000000,39.5173,40.9494,39.4081,40.2452,2550912.5087649,0
+SYK.US,D,20060809,000000,40.2701,40.7419,40.2016,40.3476,1678554.9779715,0
+SYK.US,D,20060810,000000,40.4588,40.6743,40.1628,40.2612,1743437.2722845,0
+SYK.US,D,20060811,000000,40.127,40.3128,39.6961,39.845,817063.18741537,0
+SYK.US,D,20060814,000000,39.8798,40.3744,39.7149,39.7586,979565.96641652,0
+SYK.US,D,20060815,000000,39.9692,40.1797,39.6802,40.0386,853423.29120278,0
+SYK.US,D,20060816,000000,40.1628,40.4518,39.9354,40.3744,725408.74024989,0
+SYK.US,D,20060817,000000,40.1628,41.1172,39.9772,40.7507,1200871.2195517,0
+SYK.US,D,20060818,000000,40.7507,40.7507,40.0308,40.5263,842550.50248231,0
+SYK.US,D,20060821,000000,40.3128,40.9405,40.2532,40.7845,882646.30233871,0
+SYK.US,D,20060822,000000,40.7159,40.7159,40.3048,40.6217,743412.58006487,0
+SYK.US,D,20060823,000000,40.5859,40.5859,39.3395,39.3823,2328323.4247705,0
+SYK.US,D,20060824,000000,39.562,40.2532,39.562,40.005,1405341.6741483,0
+SYK.US,D,20060825,000000,40.0764,40.7419,39.9354,40.7159,1383831.7174298,0
+SYK.US,D,20060828,000000,40.7159,41.5632,40.5343,41.297,2426055.6782628,0
+SYK.US,D,20060829,000000,41.2225,41.5562,41.0646,41.287,1174447.463152,0
+SYK.US,D,20060830,000000,41.3546,41.3645,40.9225,41.144,1525638.136053,0
+SYK.US,D,20060831,000000,40.9732,41.0805,40.7925,41.0805,811339.81909834,0
+SYK.US,D,20060901,000000,41.1629,41.297,40.8858,41.0993,908251.42776685,0
+SYK.US,D,20060905,000000,41.144,41.1788,40.8351,40.9037,680633.75450869,0
+SYK.US,D,20060906,000000,40.8024,41.2552,40.5949,40.9225,911294.3586349,0
+SYK.US,D,20060907,000000,41.0149,41.2314,40.8858,41.0805,793332.95850487,0
+SYK.US,D,20060908,000000,41.0715,41.871,40.8531,41.7578,1385932.1654082,0
+SYK.US,D,20060911,000000,41.8193,42.2891,41.6237,42.2375,1061399.8627031,0
+SYK.US,D,20060912,000000,42.3417,42.7182,42.0607,42.6834,1308660.6515715,0
+SYK.US,D,20060913,000000,42.5552,42.8969,41.9475,42.6228,1732914.8938692,0
+SYK.US,D,20060914,000000,42.59,42.9843,42.2981,42.9754,1682874.6912157,0
+SYK.US,D,20060915,000000,43.1889,43.6249,42.9237,43.5573,2943838.2573175,0
+SYK.US,D,20060918,000000,43.5573,43.6249,43.2425,43.3647,1190115.2342662,0
+SYK.US,D,20060919,000000,43.4531,43.5395,43.1005,43.3031,957822.40282789,0
+SYK.US,D,20060920,000000,43.1521,43.4243,42.727,43.3101,1432930.4441198,0
+SYK.US,D,20060921,000000,43.3647,43.5166,42.7528,43.0766,1063855.7556174,0
+SYK.US,D,20060922,000000,43.0687,43.0687,42.5116,42.87,946596.1830238,0
+SYK.US,D,20060925,000000,43.0836,43.1263,42.3497,42.8214,1273234.9752643,0
+SYK.US,D,20060926,000000,42.9237,43.4063,42.6138,42.736,1835329.3540248,0
+SYK.US,D,20060927,000000,42.736,42.8522,42.2295,42.7956,1508455.947988,0
+SYK.US,D,20060928,000000,42.727,42.8134,42.1014,42.447,1377281.662732,0
+SYK.US,D,20060929,000000,42.2513,42.7678,42.1619,42.4192,1308076.6343962,0
+SYK.US,D,20061002,000000,42.5552,42.59,41.8025,42.0329,979216.56303756,0
+SYK.US,D,20061003,000000,42.0507,42.5036,41.7667,42.3586,1466244.5962607,0
+SYK.US,D,20061004,000000,42.3586,43.1968,42.0925,42.9148,1252426.8460822,0
+SYK.US,D,20061005,000000,43.4063,43.9248,43.2515,43.8304,1975379.6934177,0
+SYK.US,D,20061006,000000,43.7629,43.8116,43.2683,43.3805,1444388.2569416,0
+SYK.US,D,20061009,000000,43.4063,43.7629,43.2515,43.5315,600085.70293378,0
+SYK.US,D,20061010,000000,43.755,43.755,43.1084,43.4063,818935.06315452,0
+SYK.US,D,20061011,000000,43.3647,43.9635,43.1084,43.3487,1301643.3831335,0
+SYK.US,D,20061012,000000,43.5395,43.9635,43.4163,43.883,1040009.730198,0
+SYK.US,D,20061013,000000,43.8394,43.8394,43.0339,43.1174,1284459.1812161,0
+SYK.US,D,20061016,000000,42.9843,43.4987,42.878,43.0002,1091328.7290801,0
+SYK.US,D,20061017,000000,42.9584,42.9843,41.9137,42.604,2063176.6064484,0
+SYK.US,D,20061018,000000,43.8394,45.2049,43.7937,45.1016,4361456.3752592,0
+SYK.US,D,20061019,000000,44.8047,45.2496,44.4273,44.8473,2006360.7976363,0
+SYK.US,D,20061020,000000,44.8473,45.2764,44.5315,45.1016,1635648.847191,0
+SYK.US,D,20061023,000000,44.8653,46.1891,44.6497,45.9527,2748718.1190812,0
+SYK.US,D,20061024,000000,46.0043,46.493,45.48,46.1235,1898802.9586342,0
+SYK.US,D,20061025,000000,46.1235,46.2765,45.5466,45.9349,1705090.5031753,0
+SYK.US,D,20061026,000000,45.5048,45.617,45.0291,45.4314,2875333.0426659,0
+SYK.US,D,20061027,000000,45.2496,45.4392,44.8305,45.0381,1174799.8873095,0
+SYK.US,D,20061030,000000,45.19,45.4472,44.6597,44.7609,1423581.1346857,0
+SYK.US,D,20061031,000000,44.8215,44.9586,44.1026,44.7283,2165704.8492605,0
+SYK.US,D,20061101,000000,44.6497,45.1195,44.1988,44.3498,1648973.5011212,0
+SYK.US,D,20061102,000000,44.3081,44.5901,43.9635,44.4372,1577428.3763799,0
+SYK.US,D,20061103,000000,44.5236,44.6428,43.8741,44.0002,907900.01053556,0
+SYK.US,D,20061106,000000,44.2168,45.0381,44.2168,44.9229,1121138.7781696,0
+SYK.US,D,20061107,000000,44.9229,45.0212,44.6497,44.8395,1314856.2682594,0
+SYK.US,D,20061108,000000,44.5236,44.5653,44.042,44.3935,1125935.7744157,0
+SYK.US,D,20061109,000000,44.3935,44.3935,43.1521,43.3179,1860110.8138507,0
+SYK.US,D,20061110,000000,43.1263,43.7271,42.8969,43.6467,1102084.7143655,0
+SYK.US,D,20061113,000000,43.5395,43.9079,43.2842,43.5911,1013115.7392798,0
+SYK.US,D,20061114,000000,43.5911,44.0082,43.4163,43.9248,1164393.305403,0
+SYK.US,D,20061115,000000,44.8215,45.2416,44.3667,44.5485,1962636.0358843,0
+SYK.US,D,20061116,000000,44.906,44.906,44.4183,44.7103,1289366.9393401,0
+SYK.US,D,20061117,000000,44.6071,44.7283,44.2744,44.6677,1193740.1684571,0
+SYK.US,D,20061120,000000,44.2684,44.5157,43.8394,43.8483,1280836.2608775,0
+SYK.US,D,20061121,000000,43.8205,44.4809,43.7937,44.2902,1704975.7135926,0
+SYK.US,D,20061122,000000,44.4273,44.9149,44.2247,44.7531,1185320.2518725,0
+SYK.US,D,20061124,000000,44.5405,45.335,44.2684,44.6497,429865.84181058,0
+SYK.US,D,20061127,000000,44.6497,44.6497,44.2604,44.4809,1576141.524742,0
+SYK.US,D,20061128,000000,44.3935,44.5564,43.7937,44.0698,1331806.8633068,0
+SYK.US,D,20061129,000000,44.0508,44.4452,43.9904,44.4372,1196193.040593,0
+SYK.US,D,20061130,000000,44.5653,44.6497,44.0698,44.3598,1280599.633229,0
+SYK.US,D,20061201,000000,44.6925,45.1264,44.3935,44.8473,1580351.4830344,0
+SYK.US,D,20061204,000000,45.0212,45.7988,45.0212,45.6955,1518036.8504398,0
+SYK.US,D,20061205,000000,45.8881,46.1573,45.335,46.1573,1056491.0976528,0
+SYK.US,D,20061206,000000,45.9428,46.342,45.5724,46.0619,1346067.9585696,0
+SYK.US,D,20061207,000000,46.0203,46.3103,45.4641,45.617,1556035.2230964,0
+SYK.US,D,20061208,000000,45.6816,46.1235,45.335,45.8544,996632.35797267,0
+SYK.US,D,20061211,000000,46.3182,46.5089,46.0451,46.4652,1488929.6358128,0
+SYK.US,D,20061212,000000,46.3589,47.5189,46.1981,47.1157,2818862.609528,0
+SYK.US,D,20061213,000000,47.4741,47.4741,47.1405,47.4295,2385956.8576279,0
+SYK.US,D,20061214,000000,47.2607,47.8347,46.9846,47.1405,2986278.181284,0
+SYK.US,D,20061215,000000,47.1236,47.21,46.8584,46.9846,1746590.9650306,0
+SYK.US,D,20061218,000000,47.0462,47.5547,46.9409,47.1574,1350861.9340371,0
+SYK.US,D,20061219,000000,47.0362,47.4295,46.9409,47.3291,1306086.9482959,0
+SYK.US,D,20061220,000000,47.3203,47.5,47.0551,47.4205,729736.5089034,0
+SYK.US,D,20061221,000000,47.4295,47.4911,46.9488,47.2169,815543.73583367,0
+SYK.US,D,20061222,000000,47.0978,47.2011,46.7224,46.8992,1238750.7749208,0
+SYK.US,D,20061226,000000,46.8495,47.2428,46.7372,47.1653,496504.21535396,0
+SYK.US,D,20061227,000000,47.2339,47.4563,47.1236,47.3291,691743.17087774,0
+SYK.US,D,20061228,000000,47.4117,47.5189,47.1315,47.4295,692326.18112678,0
+SYK.US,D,20061229,000000,47.2607,47.3203,46.9568,47.1405,931051.25690167,0
+SYK.US,D,20070103,000000,47.5189,47.6857,46.9488,47.1485,1387339.8481857,0
+SYK.US,D,20070104,000000,47.0551,47.6351,47.0551,47.5635,1563402.9018395,0
+SYK.US,D,20070105,000000,47.5635,47.8446,47.3291,47.7532,2033714.9538115,0
+SYK.US,D,20070108,000000,48.0124,48.5686,47.7721,47.9806,2051252.5868125,0
+SYK.US,D,20070109,000000,48.1822,48.7225,48.078,48.6461,1822699.4791479,0
+SYK.US,D,20070110,000000,48.6143,49.3026,48.1544,49.3026,2295120.0345077,0
+SYK.US,D,20070111,000000,49.3026,50.4834,49.2946,50.4228,3675210.0143115,0
+SYK.US,D,20070112,000000,50.4645,50.7594,49.9809,50.2738,4479064.3443055,0
+SYK.US,D,20070116,000000,50.0513,50.4645,50.0415,50.2738,2389465.99531,0
+SYK.US,D,20070117,000000,50.3393,50.4297,50.0057,50.0325,2204638.6563235,0
+SYK.US,D,20070118,000000,50.2381,50.6224,49.9809,50.4645,2543080.6370602,0
+SYK.US,D,20070119,000000,50.2996,50.4645,49.6292,50.4228,2158809.4188884,0
+SYK.US,D,20070122,000000,50.4645,50.4734,49.816,49.816,1421126.2486975,0
+SYK.US,D,20070123,000000,49.6988,49.9351,49.3224,49.8686,1505880.2308601,0
+SYK.US,D,20070124,000000,49.6551,50.3483,49.4842,50.2837,1322921.7468343,0
+SYK.US,D,20070125,000000,50.1397,50.5459,49.7157,50.3314,1854268.6282463,0
+SYK.US,D,20070126,000000,50.7684,52.1388,50.526,52.0148,3752838.9869366,0
+SYK.US,D,20070129,000000,52.0236,53.1806,51.9372,52.8479,3790130.4974259,0
+SYK.US,D,20070130,000000,52.1866,53.2899,52.1786,52.9155,2373798.2241958,0
+SYK.US,D,20070131,000000,52.989,53.3475,52.4696,52.9811,1867472.4510367,0
+SYK.US,D,20070201,000000,54.3178,54.3178,52.8986,53.429,1996891.6639886,0
+SYK.US,D,20070202,000000,53.5978,53.7765,53.1737,53.3832,1291237.8081531,0
+SYK.US,D,20070205,000000,53.2144,53.5908,53.0754,53.3654,1026329.6313319,0
+SYK.US,D,20070206,000000,53.4528,53.4964,52.989,52.989,1433516.4751473,0
+SYK.US,D,20070207,000000,53.1638,53.3922,52.7755,53.3754,2204168.4218048,0
+SYK.US,D,20070208,000000,53.3754,53.8649,52.7933,53.4706,1590060.2651091,0
+SYK.US,D,20070209,000000,53.3236,53.7259,52.8123,53.129,1229981.4549571,0
+SYK.US,D,20070212,000000,53.2144,53.4608,52.9403,52.9811,960932.79774895,0
+SYK.US,D,20070213,000000,53.0227,53.6742,52.9493,53.5908,1241896.4122575,0
+SYK.US,D,20070214,000000,53.4706,53.6325,52.4527,52.8847,2056749.3967426,0
+SYK.US,D,20070215,000000,52.8659,53.266,52.8569,53.1449,1344198.0966827,0
+SYK.US,D,20070216,000000,53.5213,53.5213,52.7079,53.0754,1336713.6145046,0
+SYK.US,D,20070220,000000,53.1638,53.5978,52.6235,53.272,1735135.1660612,0
+SYK.US,D,20070221,000000,53.0923,53.4528,52.9235,53.2492,2123850.9563214,0
+SYK.US,D,20070222,000000,53.1191,54.9762,52.5649,54.2721,5194890.1682513,0
+SYK.US,D,20070223,000000,54.6604,54.9584,54.3079,54.854,2865978.6986009,0
+SYK.US,D,20070226,000000,54.1033,54.4201,53.2303,53.2899,2616885.3041138,0
+SYK.US,D,20070227,000000,52.7755,53.3386,50.8408,51.7694,2783089.5436944,0
+SYK.US,D,20070228,000000,51.5371,53.272,51.3245,53.0466,3361312.8657521,0
+SYK.US,D,20070301,000000,51.5539,53.0317,50.4734,52.4964,3413144.3900517,0
+SYK.US,D,20070302,000000,52.4179,52.7327,51.8946,52.1786,1963574.4910693,0
+SYK.US,D,20070305,000000,51.4933,52.5401,49.6551,52.0852,2445009.0494505,0
+SYK.US,D,20070306,000000,52.2531,52.8847,51.7794,52.7327,1495593.4731672,0
+SYK.US,D,20070307,000000,52.7655,53.1737,52.4597,52.9572,1390612.3582192,0
+SYK.US,D,20070308,000000,53.4608,53.8987,53.1191,53.6246,1862565.6998388,0
+SYK.US,D,20070309,000000,54.1033,54.1797,53.3574,53.9563,1510205.9856613,0
+SYK.US,D,20070312,000000,54.0159,54.8978,53.7259,54.7696,1610278.3355591,0
+SYK.US,D,20070313,000000,54.5562,55.0457,54.3079,54.4697,2348781.1436475,0
+SYK.US,D,20070314,000000,54.4886,55.1699,54.3178,55.0457,1944747.9925782,0
+SYK.US,D,20070315,000000,55.1292,55.4887,54.7786,55.2643,1521894.3845747,0
+SYK.US,D,20070316,000000,55.2921,56.01,55.1629,55.7876,2549047.681509,0
+SYK.US,D,20070319,000000,56.2008,56.2842,55.8641,56.0716,1267563.9671079,0
+SYK.US,D,20070320,000000,55.8641,57.1472,55.8144,57.0538,1798499.0157187,0
+SYK.US,D,20070321,000000,57.31,57.4292,56.1282,56.9774,2071472.6711148,0
+SYK.US,D,20070322,000000,57.0975,57.18,56.2444,56.4023,2935537.1580203,0
+SYK.US,D,20070323,000000,56.4361,56.5235,55.7191,55.8244,3201385.8038789,0
+SYK.US,D,20070326,000000,55.9574,56.162,55.2305,56.1034,1751327.5457069,0
+SYK.US,D,20070327,000000,55.7797,56.2762,55.5979,56.0448,1013115.7392798,0
+SYK.US,D,20070328,000000,55.8144,56.4451,55.6148,56.1818,925439.65738887,0
+SYK.US,D,20070329,000000,56.5047,56.6109,55.8144,56.2911,1195960.4406491,0
+SYK.US,D,20070330,000000,56.3438,56.8909,56.01,56.7291,1505880.2308601,0
+SYK.US,D,20070402,000000,56.8225,57.5236,56.6705,57.5077,1245176.9777003,0
+SYK.US,D,20070403,000000,57.8225,58.0132,57.464,57.8543,1614256.7008336,0
+SYK.US,D,20070404,000000,57.9089,58.1383,57.2674,57.8811,1190576.4064493,0
+SYK.US,D,20070405,000000,57.7391,58.4025,57.4124,58.4025,1320114.4366886,0
+SYK.US,D,20070409,000000,58.2089,59.0182,58.2089,58.5852,1351352.307079,0
+SYK.US,D,20070410,000000,58.5932,58.8613,57.8384,58.0559,1617211.0221992,0
+SYK.US,D,20070411,000000,58.1215,58.2535,57.319,57.8901,1654820.7213564,0
+SYK.US,D,20070412,000000,57.9089,58.3061,57.7987,58.0857,1194736.0184335,0
+SYK.US,D,20070413,000000,58.0639,58.2982,57.464,58.1303,1078588.0923251,0
+SYK.US,D,20070416,000000,58.2903,58.9854,58.1651,58.9854,1383655.505351,0
+SYK.US,D,20070417,000000,59.055,60.0978,58.9586,59.9299,2336033.4584094,0
+SYK.US,D,20070418,000000,59.9299,59.9299,58.9586,59.1076,2026938.3407268,0
+SYK.US,D,20070419,000000,58.1651,58.765,53.8897,56.4629,7846335.1921709,0
+SYK.US,D,20070420,000000,57.2674,57.5564,55.8313,57.1542,2921932.5786165,0
+SYK.US,D,20070423,000000,57.0111,57.3974,56.7867,57.1631,1936682.5140033,0
+SYK.US,D,20070424,000000,57.31,57.3886,56.6109,57.1055,2542383.8441546,0
+SYK.US,D,20070425,000000,57.0876,57.2495,56.6337,57.0707,1666338.9497481,0
+SYK.US,D,20070426,000000,56.9774,57.0389,56.3358,56.5235,1692463.6490769,0
+SYK.US,D,20070427,000000,56.172,56.6943,55.9495,55.9574,1371087.0529701,0
+SYK.US,D,20070430,000000,56.1442,56.1442,55.1798,55.5473,2147220.7056652,0
+SYK.US,D,20070501,000000,55.8313,56.1114,55.2821,55.7966,2778305.6374885,0
+SYK.US,D,20070502,000000,55.8571,55.9822,55.4718,55.729,1332155.2597595,0
+SYK.US,D,20070503,000000,55.9822,56.0012,55.3705,55.6754,1618343.8141339,0
+SYK.US,D,20070504,000000,56.2266,56.6863,55.7469,56.3358,1251615.2635939,0
+SYK.US,D,20070507,000000,56.4957,56.7439,56.153,56.4202,987163.22432503,0
+SYK.US,D,20070508,000000,56.162,56.3944,55.588,56.1194,1222846.376158,0
+SYK.US,D,20070509,000000,55.8919,56.2911,55.5473,55.9416,1418552.5454219,0
+SYK.US,D,20070510,000000,55.6337,55.8641,55.011,55.2027,1476889.8196681,0
+SYK.US,D,20070511,000000,55.4986,55.4986,54.854,55.2027,1322103.1158629,0
+SYK.US,D,20070514,000000,55.003,55.4807,54.5293,55.0954,1434567.7060628,0
+SYK.US,D,20070515,000000,54.9584,55.6605,54.872,55.1222,1306903.565415,0
+SYK.US,D,20070516,000000,55.1699,56.8731,55.0885,56.8493,2640231.8941557,0
+SYK.US,D,20070517,000000,56.8821,57.4908,56.7291,57.2236,2015988.0186917,0
+SYK.US,D,20070518,000000,57.319,57.7212,56.9168,57.6199,1565386.5463828,0
+SYK.US,D,20070521,000000,58.0221,58.1035,57.2574,57.4462,1563402.9018395,0
+SYK.US,D,20070522,000000,57.5643,57.9347,57.2236,57.6268,985412.17972557,0
+SYK.US,D,20070523,000000,58.1562,58.4025,57.4988,57.5832,803732.49192821,0
+SYK.US,D,20070524,000000,57.5911,58.0777,57.1392,57.2326,940514.34899233,0
+SYK.US,D,20070525,000000,57.3022,57.474,56.8821,57.2852,772793.67860857,0
+SYK.US,D,20070529,000000,57.31,57.3726,56.6943,56.9774,1099920.8300387,0
+SYK.US,D,20070530,000000,56.8413,57.329,56.5235,57.329,946011.15892243,0
+SYK.US,D,20070531,000000,57.3468,57.758,57.2236,57.5732,1251020.1702309,0
+SYK.US,D,20070601,000000,57.5732,57.8225,57.1899,57.4292,1077303.2545396,0
+SYK.US,D,20070604,000000,57.2574,58.0381,57.2574,57.8811,1199482.6683712,0
+SYK.US,D,20070605,000000,57.8384,57.8384,57.2574,57.5643,1378803.1281661,0
+SYK.US,D,20070606,000000,57.2236,57.4828,56.5503,56.9515,1672722.8616287,0
+SYK.US,D,20070607,000000,56.6775,56.8493,55.5235,55.6337,1596017.2402962,0
+SYK.US,D,20070608,000000,55.5552,56.01,55.1957,55.8313,1174801.9011618,0
+SYK.US,D,20070611,000000,55.8919,56.4113,55.6426,55.9326,1083342.7976722,0
+SYK.US,D,20070612,000000,55.7191,55.8472,54.8044,54.854,1387910.7753207,0
+SYK.US,D,20070613,000000,54.8472,55.5801,54.3506,55.5313,1180476.937023,0
+SYK.US,D,20070614,000000,55.5313,56.028,55.5165,55.5165,832616.16894682,0
+SYK.US,D,20070615,000000,55.8998,56.8821,55.8065,56.7619,1765881.6564835,0
+SYK.US,D,20070618,000000,56.5404,57.3378,56.2842,56.8552,1081740.778145,0
+SYK.US,D,20070619,000000,56.6705,57.3646,56.3358,56.6943,1433395.6440077,0
+SYK.US,D,20070620,000000,56.8651,56.9774,55.8919,55.9078,1278145.7541668,0
+SYK.US,D,20070621,000000,55.7876,56.153,55.5621,55.7022,1059413.1973812,0
+SYK.US,D,20070622,000000,55.5552,55.6515,53.9563,54.3426,3006213.3054819,0
+SYK.US,D,20070625,000000,54.0595,54.8908,53.8481,54.0249,1514050.429756,0
+SYK.US,D,20070626,000000,54.1728,54.9762,54.0517,54.717,1408148.9842939,0
+SYK.US,D,20070627,000000,54.5025,55.0885,54.3595,55.0626,1205312.7708617,0
+SYK.US,D,20070628,000000,52.2442,55.011,52.0594,54.5293,2784492.191841,0
+SYK.US,D,20070629,000000,54.7696,54.7786,53.6991,53.9653,1660431.313943,0
+SYK.US,D,20070702,000000,53.9305,54.3178,53.8043,54.2801,1499878.9509217,0
+SYK.US,D,20070703,000000,54.4886,54.717,54.2721,54.7012,628142.69357162,0
+SYK.US,D,20070705,000000,53.9305,54.6922,53.8401,54.5382,1496643.6971564,0
+SYK.US,D,20070706,000000,54.6256,56.019,54.5472,55.8641,1975494.4830005,0
+SYK.US,D,20070709,000000,55.6843,55.9326,55.2483,55.8144,1072157.8618409,0
+SYK.US,D,20070710,000000,55.2563,55.6237,54.7448,54.8044,1934545.816683,0
+SYK.US,D,20070711,000000,54.8044,55.7797,54.8044,55.7797,1331107.0496227,0
+SYK.US,D,20070712,000000,55.9326,56.9446,55.5801,56.9446,1555263.9176546,0
+SYK.US,D,20070713,000000,56.7439,57.0806,55.9822,56.9684,1362202.9434239,0
+SYK.US,D,20070716,000000,57.1899,58.0381,57.0975,57.7302,1335548.6009327,0
+SYK.US,D,20070717,000000,57.5911,58.9358,57.31,57.7669,1932706.1625811,0
+SYK.US,D,20070718,000000,57.8463,57.9615,57.1323,57.5832,1932706.1625811,0
+SYK.US,D,20070719,000000,57.5832,58.0707,57.3974,57.8136,1383894.146852,0
+SYK.US,D,20070720,000000,57.7391,58.5514,56.9863,57.4462,2768476.0242741,0
+SYK.US,D,20070723,000000,57.5732,58.3061,57.2326,57.2852,1869226.5164146,0
+SYK.US,D,20070724,000000,57.3726,57.7302,56.7797,56.8909,1443073.2113713,0
+SYK.US,D,20070725,000000,56.9446,57.0111,55.8998,56.4709,1582425.7509325,0
+SYK.US,D,20070726,000000,56.01,56.019,54.3237,55.0537,3340144.2570033,0
+SYK.US,D,20070727,000000,55.1461,55.1629,53.7418,53.8897,3941380.8765426,0
+SYK.US,D,20070730,000000,53.708,54.9584,52.9075,54.9584,2432834.3051998,0
+SYK.US,D,20070731,000000,54.8203,54.9405,53.4002,53.4002,2578437.8423881,0
+SYK.US,D,20070801,000000,53.5829,54.2801,53.2214,54.0059,2483508.8713368,0
+SYK.US,D,20070802,000000,53.9653,54.6763,53.6246,54.4697,2640845.1121897,0
+SYK.US,D,20070803,000000,54.4042,54.71,53.4002,53.4002,2220065.7720844,0
+SYK.US,D,20070806,000000,53.8143,56.028,53.7597,55.7191,2580800.0911692,0
+SYK.US,D,20070807,000000,55.2205,57.4988,55.0537,56.9863,2342188.7980509,0
+SYK.US,D,20070808,000000,56.455,58.9358,56.4113,58.9358,2209777.0005391,0
+SYK.US,D,20070809,000000,58.9179,59.9696,57.7917,57.7917,3447423.1774578,0
+SYK.US,D,20070810,000000,57.9447,58.7034,56.3179,56.5235,1804695.6393329,0
+SYK.US,D,20070813,000000,56.6029,56.7797,55.1867,55.9078,1522363.6121672,0
+SYK.US,D,20070814,000000,55.9416,56.2444,54.854,55.2921,1436555.3783108,0
+SYK.US,D,20070815,000000,54.854,55.7966,54.8044,55.0954,1314154.440723,0
+SYK.US,D,20070816,000000,54.6446,55.737,54.3237,55.5235,2670941.1283099,0
+SYK.US,D,20070817,000000,56.455,57.601,55.1699,57.5404,2409455.4935207,0
+SYK.US,D,20070820,000000,57.7212,58.0381,56.8135,57.1899,991654.11501713,0
+SYK.US,D,20070821,000000,56.9079,57.1988,56.028,56.7291,854939.72200599,0
+SYK.US,D,20070822,000000,57.2406,57.601,56.7797,57.5564,959573.44742735,0
+SYK.US,D,20070823,000000,58.1483,58.1483,56.8999,57.2674,684026.08875571,0
+SYK.US,D,20070824,000000,57.3548,57.601,57.0975,57.474,803732.49192821,0
+SYK.US,D,20070827,000000,57.4382,58.0301,57.3886,57.3886,755049.62574394,0
+SYK.US,D,20070828,000000,57.1899,57.6268,56.1908,56.2444,1290886.3909219,0
+SYK.US,D,20070829,000000,56.6029,57.1392,56.1034,57.0975,739438.24249498,0
+SYK.US,D,20070830,000000,56.3438,57.4828,56.3438,56.9953,779306.47703828,0
+SYK.US,D,20070831,000000,57.5404,57.7391,56.8225,57.1392,863710.04889573,0
+SYK.US,D,20070904,000000,57.1224,57.7212,56.8821,57.4908,923911.14347169,0
+SYK.US,D,20070905,000000,57.2137,57.31,56.7867,56.9953,876805.12366049,0
+SYK.US,D,20070906,000000,56.7439,58.3439,56.7439,58.3211,956537.56504244,0
+SYK.US,D,20070907,000000,57.8384,58.5197,57.4462,57.5494,1634713.4127845,0
+SYK.US,D,20070910,000000,57.9089,58.1125,57.2058,57.7768,767032.04709731,0
+SYK.US,D,20070911,000000,58.1125,59.0004,58.0777,58.9676,1094013.1942336,0
+SYK.US,D,20070912,000000,58.6846,59.4145,58.6846,58.91,961677.92311041,0
+SYK.US,D,20070913,000000,59.3877,59.6787,59.1344,59.4055,747502.71414364,0
+SYK.US,D,20070914,000000,59.1672,60.2994,59.1434,59.9548,1117983.0715712,0
+SYK.US,D,20070917,000000,59.6101,59.6637,57.2326,57.4828,3699381.2768819,0
+SYK.US,D,20070918,000000,57.8731,58.4829,56.9684,58.3211,2108305.0232731,0
+SYK.US,D,20070919,000000,58.5376,58.902,57.9983,58.749,2325750.7284211,0
+SYK.US,D,20070920,000000,58.5197,59.0371,58.2535,58.3677,1781429.603384,0
+SYK.US,D,20070921,000000,58.3677,58.9258,57.8901,58.1731,8976828.3144056,0
+SYK.US,D,20070924,000000,58.1731,58.2347,57.3022,57.5494,2025065.4580615,0
+SYK.US,D,20070925,000000,57.319,58.2635,57.319,57.8811,1121960.4299196,0
+SYK.US,D,20070926,000000,58.0459,58.2982,57.7987,58.0777,1027961.858644,0
+SYK.US,D,20070927,000000,58.2158,59.3599,58.0063,58.9179,1567024.8152519,0
+SYK.US,D,20070928,000000,58.765,59.0619,58.611,58.8156,1163346.1021923,0
+SYK.US,D,20071001,000000,58.9676,59.9866,58.9676,59.9866,1144406.8279708,0
+SYK.US,D,20071002,000000,59.8604,60.9866,59.5863,60.3411,2213634.534674,0
+SYK.US,D,20071003,000000,60.2527,61.494,60.065,61.4076,1823986.3307856,0
+SYK.US,D,20071004,000000,61.5268,62.2807,61.1822,62.1009,1740282.5726123,0
+SYK.US,D,20071005,000000,62.4376,62.8438,62.0254,62.5627,2143490.044227,0
+SYK.US,D,20071008,000000,62.5716,62.7832,61.8883,61.9966,768785.10554909,0
+SYK.US,D,20071009,000000,62.3452,62.8438,62.1575,62.8438,771704.18449896,0
+SYK.US,D,20071010,000000,62.8348,62.9828,62.3621,62.7246,1433749.0750913,0
+SYK.US,D,20071011,000000,63.7624,63.8696,62.4723,62.5548,1516173.03011,0
+SYK.US,D,20071012,000000,62.6988,63.3611,62.3621,63.2281,1614137.8835462,0
+SYK.US,D,20071015,000000,62.9659,63.7256,61.7235,62.2717,1382078.658978,0
+SYK.US,D,20071016,000000,61.8288,62.2091,61.4076,61.8198,989150.89657305,0
+SYK.US,D,20071017,000000,62.37,62.8526,61.4335,61.7493,1493487.9905579,0
+SYK.US,D,20071018,000000,62.1425,63.7256,61.9966,63.7256,1872960.1986313,0
+SYK.US,D,20071019,000000,63.3859,63.528,61.4852,61.4852,1687673.701314,0
+SYK.US,D,20071022,000000,61.2686,61.2686,60.4652,60.7831,1432819.6822418,0
+SYK.US,D,20071023,000000,61.1604,61.5864,60.9528,61.225,1140433.4973271,0
+SYK.US,D,20071024,000000,60.8455,61.359,60.2616,61.1674,1135291.1254068,0
+SYK.US,D,20071025,000000,60.1474,60.7503,59.1513,60.3967,3430172.5184136,0
+SYK.US,D,20071026,000000,61.076,61.1296,60.5447,60.6857,1351796.3615174,0
+SYK.US,D,20071029,000000,61.1604,61.5954,60.7581,60.9598,1008555.3706823,0
+SYK.US,D,20071030,000000,60.8367,61.2776,60.5268,60.6549,838573.14413392,0
+SYK.US,D,20071031,000000,60.7125,61.0859,60.1474,60.7303,1488459.4012942,0
+SYK.US,D,20071101,000000,60.7503,60.7503,59.4413,59.5109,1494421.4111121,0
+SYK.US,D,20071102,000000,62.3859,62.3859,58.9765,59.4771,1324794.6294996,0
+SYK.US,D,20071105,000000,58.9179,59.8972,58.9179,59.6637,1165399.224641,0
+SYK.US,D,20071106,000000,59.6101,59.9617,59.1672,59.8783,1096487.2118189,0
+SYK.US,D,20071107,000000,59.0182,59.3181,57.8305,57.8642,1725433.4324696,0
+SYK.US,D,20071108,000000,57.9169,58.8076,57.9169,58.765,2043487.1722346,0
+SYK.US,D,20071109,000000,58.1035,60.3331,58.1035,59.912,1889362.0189191,0
+SYK.US,D,20071112,000000,59.8783,60.2716,59.5109,59.92,1847426.5649608,0
+SYK.US,D,20071113,000000,60.5447,60.6857,59.3003,60.6211,1671484.3424468,0
+SYK.US,D,20071114,000000,60.7303,61.1604,60.491,60.5447,1506990.8704191,0
+SYK.US,D,20071115,000000,60.2616,61.3222,60.2616,60.5814,1263552.3732699,0
+SYK.US,D,20071116,000000,61.0045,61.2001,59.5515,59.7631,2338028.1791406,0
+SYK.US,D,20071119,000000,59.2715,60.3073,59.2715,60.0144,1203305.9670165,0
+SYK.US,D,20071120,000000,60.2268,62.1425,60.1941,61.4772,2527324.2564435,0
+SYK.US,D,20071121,000000,60.8535,61.6321,60.073,60.1126,1707195.9857845,0
+SYK.US,D,20071123,000000,60.3877,60.6211,59.9041,60.4205,543318.22657756,0
+SYK.US,D,20071126,000000,60.5447,60.9111,59.4691,59.4691,993598.48944009,0
+SYK.US,D,20071127,000000,59.8256,61.2339,59.8256,61.1674,1452856.5059822,0
+SYK.US,D,20071128,000000,61.502,62.3859,60.7731,62.2637,1273626.6695422,0
+SYK.US,D,20071129,000000,61.9351,62.1823,61.3778,61.7861,793929.05879405,0
+SYK.US,D,20071130,000000,62.4376,62.6422,61.795,62.1267,1403942.0467801,0
+SYK.US,D,20071203,000000,61.6142,62.509,61.6142,62.0691,1067886.4810525,0
+SYK.US,D,20071204,000000,61.8198,62.8696,61.3312,62.3621,1128070.4578837,0
+SYK.US,D,20071205,000000,62.9659,63.4923,62.6352,63.3513,1339624.6380452,0
+SYK.US,D,20071206,000000,63.3244,64.1556,62.9907,64.1556,1191262.1231672,0
+SYK.US,D,20071207,000000,64.1477,64.1726,63.6591,63.8696,1215354.8454967,0
+SYK.US,D,20071210,000000,63.9242,65.0256,63.9242,64.5628,1033723.4901553,0
+SYK.US,D,20071211,000000,64.2629,64.6503,63.1695,63.2191,1014414.6740315,0
+SYK.US,D,20071212,000000,64.5132,64.5887,63.2469,63.8984,1476488.0561286,0
+SYK.US,D,20071213,000000,63.7077,64.1726,63.3423,64.1308,916148.74967226,0
+SYK.US,D,20071214,000000,64.0325,64.3245,63.4773,63.528,940846.63462651,0
+SYK.US,D,20071217,000000,63.7862,63.7862,62.0155,62.817,2190957.5505311,0
+SYK.US,D,20071218,000000,63.1437,63.6839,62.4534,63.3691,1394442.7053476,0
+SYK.US,D,20071219,000000,63.6313,64.1964,63.2629,64.0226,945585.22915499,0
+SYK.US,D,20071220,000000,64.0842,64.6591,63.9064,64.3771,1189443.6145147,0
+SYK.US,D,20071221,000000,65.0077,65.692,64.2371,65.1915,1897043.8586255,0
+SYK.US,D,20071224,000000,65.7665,65.7665,64.8379,65.1478,742483.18721536,0
+SYK.US,D,20071226,000000,65.4546,65.6483,65.0167,65.4188,929628.47023173,0
+SYK.US,D,20071227,000000,65.2302,65.5678,64.4516,64.4516,739616.46842603,0
+SYK.US,D,20071228,000000,64.6503,65.258,64.3682,64.7793,759999.6747669,0
+SYK.US,D,20071231,000000,64.6929,64.7793,63.811,63.9153,855297.18079426,0
+SYK.US,D,20080102,000000,63.7534,63.9978,62.659,62.956,1170913.1523158,0
+SYK.US,D,20080103,000000,63.0414,64.103,62.9659,63.1516,1241087.8505477,0
+SYK.US,D,20080104,000000,62.6808,62.7742,61.8119,61.8119,1423902.3441321,0
+SYK.US,D,20080107,000000,62.0929,62.6352,61.8695,62.1913,2222344.4459939,0
+SYK.US,D,20080108,000000,62.4376,62.956,61.6877,61.9261,1944888.9622411,0
+SYK.US,D,20080109,000000,61.795,62.1575,60.357,60.6857,3317235.6798427,0
+SYK.US,D,20080110,000000,60.1852,60.357,58.8076,59.5694,3675551.3622812,0
+SYK.US,D,20080111,000000,58.9586,61.9877,58.9586,61.6718,4544204.4117167,0
+SYK.US,D,20080114,000000,62.2905,62.3621,61.3312,61.9797,2099185.2930045,0
+SYK.US,D,20080115,000000,60.1306,62.1505,60.1306,60.8277,3570379.9382881,0
+SYK.US,D,20080116,000000,60.4394,60.4394,58.9358,59.6637,5167619.5869476,0
+SYK.US,D,20080117,000000,60.4126,60.4473,58.6358,58.6944,4601689.826428,0
+SYK.US,D,20080118,000000,58.9854,59.0182,55.882,56.3358,5560624.8826672,0
+SYK.US,D,20080122,000000,53.2402,56.3358,50.3483,55.3853,4620957.358579,0
+SYK.US,D,20080123,000000,54.9226,57.2326,53.9731,57.0469,4148085.7002976,0
+SYK.US,D,20080124,000000,58.8076,60.9439,57.9705,58.4651,4352411.1575266,0
+SYK.US,D,20080125,000000,59.1265,59.1265,56.7211,56.8135,2298494.2440837,0
+SYK.US,D,20080128,000000,56.8731,57.1631,56.153,56.7708,1788075.3160675,0
+SYK.US,D,20080129,000000,58.1483,58.5594,57.2326,57.6954,2250275.5708612,0
+SYK.US,D,20080130,000000,57.5564,57.9258,56.9595,57.031,2047448.4197644,0
+SYK.US,D,20080131,000000,56.5771,57.5077,55.8144,57.2852,2049613.3110173,0
+SYK.US,D,20080201,000000,57.4124,58.1651,56.9347,58.0639,1809142.2252738,0
+SYK.US,D,20080204,000000,58.0777,58.3936,57.6795,57.8076,1098101.3144601,0
+SYK.US,D,20080205,000000,56.9953,57.5156,56.309,56.3775,1399453.1699404,0
+SYK.US,D,20080206,000000,56.6527,56.9515,56.0796,56.6437,1525553.5542553,0
+SYK.US,D,20080207,000000,56.6179,58.2903,56.455,58.2903,2565032.6343647,0
+SYK.US,D,20080208,000000,58.0857,58.5773,57.5156,58.1215,2043310.9601559,0
+SYK.US,D,20080211,000000,58.1651,58.2803,57.6517,57.9983,2096965.0208125,0
+SYK.US,D,20080212,000000,58.2347,59.2367,57.9526,59.0897,1626868.4510395,0
+SYK.US,D,20080213,000000,59.4225,60.0828,59.1434,59.9299,1858319.4922047,0
+SYK.US,D,20080214,000000,60.065,60.357,58.7898,58.8792,1967514.5931496,0
+SYK.US,D,20080215,000000,58.774,58.7898,57.6517,58.4293,1658191.9101539,0
+SYK.US,D,20080219,000000,58.9854,59.3777,58.3578,58.628,1281558.2269372,0
+SYK.US,D,20080220,000000,58.2347,58.4382,56.8493,57.611,1998195.6333712,0
+SYK.US,D,20080221,000000,57.6954,58.2257,56.8225,57.0469,1639551.6930032,0
+SYK.US,D,20080222,000000,57.1631,57.7669,56.2355,57.1542,1576681.237166,0
+SYK.US,D,20080225,000000,56.8821,58.1215,56.8821,57.9983,1476583.7141142,0
+SYK.US,D,20080226,000000,57.611,58.1035,57.31,57.8136,1075017.532147,0
+SYK.US,D,20080227,000000,57.3646,57.6438,56.6863,56.7439,1693591.4063807,0
+SYK.US,D,20080228,000000,56.6775,57.031,56.0627,56.4877,1103146.0145425,0
+SYK.US,D,20080229,000000,55.9912,56.4451,55.2116,55.6933,2242074.1572542,0
+SYK.US,D,20080303,000000,55.737,55.8571,55.1699,55.8571,1391114.8143751,0
+SYK.US,D,20080304,000000,55.4549,56.3179,55.2483,56.1908,1431274.0505798,0
+SYK.US,D,20080305,000000,56.3686,57.0211,55.8571,56.2266,1548729.9737754,0
+SYK.US,D,20080306,000000,55.8998,56.028,55.1699,55.1867,1150613.5208466,0
+SYK.US,D,20080307,000000,54.8908,55.003,53.573,53.6484,2574379.9299466,0
+SYK.US,D,20080310,000000,53.7179,53.7855,50.9829,51.0991,5096989.7580895,0
+SYK.US,D,20080311,000000,52.1388,53.3654,50.8935,52.3574,3302336.1933918,0
+SYK.US,D,20080312,000000,52.4865,53.3386,52.0326,52.2878,3008090.2158518,0
+SYK.US,D,20080313,000000,51.6731,51.6731,49.9977,51.3493,2766757.2013118,0
+SYK.US,D,20080314,000000,51.6205,52.5649,51.2987,51.989,3086377.7181882,0
+SYK.US,D,20080317,000000,51.3245,52.1866,50.0415,51.7178,3430657.8568247,0
+SYK.US,D,20080318,000000,52.1786,53.7179,51.4507,53.6991,4526632.5432261,0
+SYK.US,D,20080319,000000,54.0685,55.3089,53.0833,53.0833,3400595.0692678,0
+SYK.US,D,20080320,000000,53.3574,54.9226,53.0833,54.9226,3351766.1987898,0
+SYK.US,D,20080324,000000,55.4807,55.588,54.872,55.4718,1356420.1664631,0
+SYK.US,D,20080325,000000,55.5979,56.3865,55.4381,56.028,1504054.6737245,0
+SYK.US,D,20080326,000000,55.8472,56.0448,54.4608,54.8472,1978725.7090612,0
+SYK.US,D,20080327,000000,55.3089,56.2266,53.8043,55.7966,2180943.6698287,0
+SYK.US,D,20080328,000000,55.7558,56.7211,55.2394,55.3853,1572141.0070919,0
+SYK.US,D,20080331,000000,55.4718,55.882,54.9951,55.6426,1029132.9137729,0
+SYK.US,D,20080401,000000,55.729,57.4054,55.7191,57.4054,1964507.9116234,0
+SYK.US,D,20080402,000000,57.2852,57.7391,56.7291,56.9684,2089092.8720612,0
+SYK.US,D,20080403,000000,56.8552,57.329,55.6426,56.1372,1931945.9333272,0
+SYK.US,D,20080404,000000,56.3358,56.6029,56.0538,56.3606,2384563.2718167,0
+SYK.US,D,20080407,000000,56.6605,57.748,56.0627,56.3279,2149850.796806,0
+SYK.US,D,20080408,000000,56.0448,56.6337,56.028,56.4957,1423344.5070371,0
+SYK.US,D,20080409,000000,56.6437,56.8651,56.1034,56.3606,1326186.2014584,0
+SYK.US,D,20080410,000000,56.2604,56.4361,55.7876,56.0627,2716272.9442199,0
+SYK.US,D,20080411,000000,55.6933,55.9416,54.71,54.7954,1924909.5332922,0
+SYK.US,D,20080414,000000,54.7696,54.9038,54.2145,54.3337,2015282.1634506,0
+SYK.US,D,20080415,000000,54.574,54.6763,53.4608,53.6832,1774041.7861177,0
+SYK.US,D,20080416,000000,54.3764,54.3863,53.4438,54.2383,2481623.9055575,0
+SYK.US,D,20080417,000000,54.1986,55.154,53.7338,54.7012,2137436.4041282,0
+SYK.US,D,20080418,000000,56.2762,56.8493,55.4718,55.8571,3528896.5941775,0
+SYK.US,D,20080421,000000,55.4469,56.9168,55.4469,55.6237,1745091.6519723,0
+SYK.US,D,20080422,000000,54.8203,55.1699,54.1549,54.6256,1655482.2718461,0
+SYK.US,D,20080423,000000,54.8203,55.8144,54.5382,55.4807,1537347.680416,0
+SYK.US,D,20080424,000000,55.3705,55.3705,54.436,54.7696,1636322.4807947,0
+SYK.US,D,20080425,000000,54.9226,55.5552,54.9136,55.1043,1930417.41941,0
+SYK.US,D,20080428,000000,54.9316,55.3556,54.8819,55.003,1974001.2114991,0
+SYK.US,D,20080429,000000,54.9136,56.3686,54.8282,55.9912,1529783.6510708,0
+SYK.US,D,20080430,000000,56.1114,56.4451,55.2741,55.9912,1473114.8534787,0
+SYK.US,D,20080501,000000,54.6534,56.2355,54.6446,55.7022,1210018.1368268,0
+SYK.US,D,20080502,000000,56.162,56.4957,53.5213,54.4509,4279788.6217897,0
+SYK.US,D,20080505,000000,54.3237,54.4886,52.4179,53.1449,3786902.2921435,0
+SYK.US,D,20080506,000000,53.1191,53.6325,52.3673,53.5462,2129208.8104409,0
+SYK.US,D,20080507,000000,53.3654,53.8987,53.3654,53.573,684042.19957433,0
+SYK.US,D,20080508,000000,53.2144,55.2643,53.1986,55.2643,2758590.0231944,0
+SYK.US,D,20080509,000000,54.9852,55.5801,54.4439,55.154,2420779.3851626,0
+SYK.US,D,20080512,000000,55.0626,55.2116,54.4509,55.0706,1664639.2583829,0
+SYK.US,D,20080513,000000,54.9762,55.2116,54.1897,54.71,1851832.8738551,0
+SYK.US,D,20080514,000000,54.8382,55.588,54.71,54.9038,2292903.7900204,0
+SYK.US,D,20080515,000000,54.8282,54.8282,53.5462,53.7855,3849507.9263995,0
+SYK.US,D,20080516,000000,53.7676,54.4201,53.5124,54.0943,1529017.3802599,0
+SYK.US,D,20080519,000000,54.0059,54.0943,53.3574,53.5382,1439037.4513054,0
+SYK.US,D,20080520,000000,53.3832,53.8222,53.0059,53.2899,1184178.3976024,0
+SYK.US,D,20080521,000000,53.2899,54.2145,53.1191,53.4438,2453713.9261396,0
+SYK.US,D,20080522,000000,53.2065,54.0159,53.1449,53.8649,1154326.0576138,0
+SYK.US,D,20080523,000000,53.7179,53.7676,53.0317,53.138,1181733.5808758,0
+SYK.US,D,20080527,000000,53.0923,53.8222,53.0923,53.5908,1057506.0792262,0
+SYK.US,D,20080528,000000,53.5124,54.1549,53.419,53.998,2069457.8118603,0
+SYK.US,D,20080529,000000,53.8043,54.7358,53.7944,54.5382,1378731.6364084,0
+SYK.US,D,20080530,000000,54.5909,55.2563,54.4787,55.2116,1431296.2029555,0
+SYK.US,D,20080602,000000,55.1222,55.5075,53.4608,54.0775,1632213.2151188,0
+SYK.US,D,20080603,000000,54.2145,54.9316,53.9731,54.3237,1565644.3194808,0
+SYK.US,D,20080604,000000,54.2463,55.8313,54.2304,55.6426,1944940.3154755,0
+SYK.US,D,20080605,000000,55.729,56.0954,54.8908,56.0627,1759229.9022431,0
+SYK.US,D,20080606,000000,55.4986,55.8472,54.6922,54.6922,1519426.4085464,0
+SYK.US,D,20080609,000000,55.1461,55.1461,53.998,54.3953,953719.17870898,0
+SYK.US,D,20080610,000000,54.1469,54.9673,54.0775,54.5998,1051196.6798818,0
+SYK.US,D,20080611,000000,54.2801,54.4439,53.6484,53.7855,1031857.655973,0
+SYK.US,D,20080612,000000,54.1549,54.6356,53.7944,54.0685,1340775.5546508,0
+SYK.US,D,20080613,000000,54.5293,55.1798,54.3237,55.1798,1332767.4708673,0
+SYK.US,D,20080616,000000,54.6763,55.3556,54.1897,55.2027,1211611.0940184,0
+SYK.US,D,20080617,000000,55.3089,55.3785,54.9316,55.011,955626.29686388,0
+SYK.US,D,20080618,000000,54.7696,54.8908,54.0347,54.1132,1200748.3745596,0
+SYK.US,D,20080619,000000,54.0595,54.7954,53.7507,54.6684,1242825.805107,0
+SYK.US,D,20080620,000000,54.6356,54.6356,53.3386,53.5302,2220247.0187939,0
+SYK.US,D,20080623,000000,53.6484,53.8897,53.2988,53.7259,1587890.3392253,0
+SYK.US,D,20080624,000000,53.7179,53.7179,52.5808,53.0833,1726928.7178234,0
+SYK.US,D,20080625,000000,53.3832,53.9483,52.7387,53.564,1252919.2329765,0
+SYK.US,D,20080626,000000,52.7477,53.4964,52.6365,52.6365,1035310.4057899,0
+SYK.US,D,20080627,000000,52.6057,53.5382,52.409,53.2572,2127943.1042526,0
+SYK.US,D,20080630,000000,53.2303,54.5472,53.138,53.7855,1546444.2513828,0
+SYK.US,D,20080701,000000,53.282,53.6484,52.7327,53.4378,1884527.7664051,0
+SYK.US,D,20080702,000000,53.5213,54.436,53.4528,53.5124,1033741.6148263,0
+SYK.US,D,20080703,000000,53.9891,54.1639,53.1806,53.4608,768406.50131138,0
+SYK.US,D,20080707,000000,53.7676,53.856,52.6057,53.1012,1685418.1867063,0
+SYK.US,D,20080708,000000,52.8757,54.3337,52.8757,54.1797,2947479.3023271,0
+SYK.US,D,20080709,000000,54.29,55.5979,54.29,55.0189,2054657.0041735,0
+SYK.US,D,20080710,000000,54.8382,56.4361,54.6446,56.3775,2647917.7615666,0
+SYK.US,D,20080711,000000,55.8382,56.6605,55.1798,56.1442,3407928.5125214,0
+SYK.US,D,20080714,000000,56.2842,56.7371,55.5393,55.9078,1579908.4355221,0
+SYK.US,D,20080715,000000,56.0538,57.7033,55.7469,57.3974,3185541.8206859,0
+SYK.US,D,20080716,000000,57.1144,58.6358,57.0628,58.5852,2661351.1635226,0
+SYK.US,D,20080717,000000,59.0182,59.0182,57.6338,58.5197,2967447.6550883,0
+SYK.US,D,20080718,000000,56.3,56.4113,54.5998,55.9822,6278129.2525285,0
+SYK.US,D,20080721,000000,55.5621,57.2574,55.003,55.2205,1876751.2756394,0
+SYK.US,D,20080722,000000,55.4549,56.5335,55.2563,56.455,2954541.8824424,0
+SYK.US,D,20080723,000000,55.6059,55.7022,54.7786,55.1043,1020635.4638736,0
+SYK.US,D,20080724,000000,55.2116,55.6148,54.8203,55.2563,2062125.375533,0
+SYK.US,D,20080725,000000,55.0954,55.8144,55.0954,55.5075,1568510.031344,0
+SYK.US,D,20080728,000000,55.2483,55.6337,54.4787,54.4787,1107460.6931559,0
+SYK.US,D,20080729,000000,54.3595,55.2027,54.2552,54.7012,1139185.9158097,0
+SYK.US,D,20080730,000000,55.0358,55.6933,54.6922,55.3457,1435396.4062958,0
+SYK.US,D,20080731,000000,55.0785,55.7876,54.8044,54.9038,2228712.247056,0
+SYK.US,D,20080801,000000,54.717,55.3705,53.8729,53.8729,2557682.0733665,0
+SYK.US,D,20080804,000000,53.9305,54.8819,53.7507,54.7696,1543145.5612691,0
+SYK.US,D,20080805,000000,54.9405,56.2534,54.872,56.2534,1827060.4763648,0
+SYK.US,D,20080806,000000,56.2534,56.7371,55.2027,56.3358,1379591.5513525,0
+SYK.US,D,20080807,000000,55.7876,56.7043,55.5979,55.8244,1832076.9825146,0
+SYK.US,D,20080808,000000,55.9822,57.601,55.6933,57.474,1751262.0955062,0
+SYK.US,D,20080811,000000,57.3646,58.3677,57.1631,57.3806,1818977.8800452,0
+SYK.US,D,20080812,000000,57.0975,57.4382,56.8135,56.9079,1747640.1820937,0
+SYK.US,D,20080813,000000,56.8731,57.3646,56.455,56.9168,1442613.0461143,0
+SYK.US,D,20080814,000000,56.3358,57.6268,56.2087,56.9684,1085389.8785639,0
+SYK.US,D,20080815,000000,57.0707,57.3548,56.3865,57.2137,1074717.4681501,0
+SYK.US,D,20080818,000000,57.2574,58.1651,57.2495,57.5643,1808948.8954502,0
+SYK.US,D,20080819,000000,57.3726,57.8384,57.3022,57.4828,1370634.9431225,0
+SYK.US,D,20080820,000000,57.758,57.758,56.8493,57.173,4282608.0150493,0
+SYK.US,D,20080821,000000,56.7211,57.6954,56.4629,57.4828,1732364.1052575,0
+SYK.US,D,20080822,000000,57.6696,58.6588,57.1224,58.3936,1836521.5546031,0
+SYK.US,D,20080825,000000,58.0381,58.1651,57.474,57.5326,1588857.9952691,0
+SYK.US,D,20080826,000000,57.5236,57.8136,57.1472,57.6517,1597735.0563323,0
+SYK.US,D,20080827,000000,57.6606,57.7987,57.1472,57.5404,1374945.5940311,0
+SYK.US,D,20080828,000000,57.7302,58.2535,57.6338,58.2535,1294615.0385077,0
+SYK.US,D,20080829,000000,57.9705,58.5773,57.474,57.474,1539246.7431615,0
+SYK.US,D,20080902,000000,57.9447,59.0093,57.3468,57.474,2079140.4138548,0
+SYK.US,D,20080903,000000,57.464,58.0707,57.0469,57.6696,2736139.5974386,0
+SYK.US,D,20080904,000000,57.7302,57.7302,56.1282,56.2534,2238528.7702303,0
+SYK.US,D,20080905,000000,56.0954,56.0954,55.0885,55.6674,2066228.5996519,0
+SYK.US,D,20080908,000000,56.6705,57.5236,56.028,57.474,2364566.7251229,0
+SYK.US,D,20080909,000000,57.6268,58.3519,57.0707,57.0707,2413823.5392207,0
+SYK.US,D,20080910,000000,57.1988,57.2326,55.3089,55.5235,3301299.0594427,0
+SYK.US,D,20080911,000000,55.5235,55.6059,54.3178,55.4211,2493052.5175206,0
+SYK.US,D,20080912,000000,55.1957,55.2741,54.5562,54.7358,2695035.8644918,0
+SYK.US,D,20080915,000000,53.9483,54.9484,53.5213,53.998,2781778.5258286,0
+SYK.US,D,20080916,000000,53.5044,54.4509,52.9811,54.1391,2291661.2431339,0
+SYK.US,D,20080917,000000,53.2572,54.2999,52.6543,52.6543,2921408.9770112,0
+SYK.US,D,20080918,000000,53.2572,55.011,52.2779,54.2145,4043350.2753336,0
+SYK.US,D,20080919,000000,54.2145,55.9416,52.4448,54.574,4628735.8631969,0
+SYK.US,D,20080922,000000,54.2085,55.1371,53.9563,54.3953,1426908.0187321,0
+SYK.US,D,20080923,000000,54.6256,55.9078,54.2215,54.4608,2624838.0069583,0
+SYK.US,D,20080924,000000,54.5204,55.1867,54.2999,54.71,1878812.4534974,0
+SYK.US,D,20080925,000000,54.9852,55.8998,53.8897,55.1292,1808354.8090134,0
+SYK.US,D,20080926,000000,54.5025,55.3615,54.2801,55.011,1918351.423185,0
+SYK.US,D,20080929,000000,54.4608,54.9951,51.7535,52.4785,2987433.1255943,0
+SYK.US,D,20080930,000000,53.4438,53.6067,52.3226,53.2899,2761720.5566387,0
+SYK.US,D,20081001,000000,53.129,54.1132,52.6731,53.6325,1699463.79977,0
+SYK.US,D,20081002,000000,53.6166,53.8818,52.5729,52.6136,2337198.4719813,0
+SYK.US,D,20081003,000000,53.2572,53.8222,51.9194,52.0684,2274058.1599322,0
+SYK.US,D,20081006,000000,51.1398,51.3165,47.0978,48.9103,5216457.5197612,0
+SYK.US,D,20081007,000000,49.3978,50.6492,48.6381,48.6381,3942313.2901706,0
+SYK.US,D,20081008,000000,47.0362,49.0642,46.1573,47.2517,3355727.4463196,0
+SYK.US,D,20081009,000000,47.6023,48.0214,44.3399,44.3399,3760050.5921242,0
+SYK.US,D,20081010,000000,42.4281,47.0462,40.8858,43.7271,6069162.8726089,0
+SYK.US,D,20081013,000000,45.2496,50.0673,44.4809,50.0673,3201093.7952913,0
+SYK.US,D,20081014,000000,51.4765,53.4438,49.6114,51.2471,3915399.1607291,0
+SYK.US,D,20081015,000000,50.4645,50.8002,45.5803,45.617,4115857.0145616,0
+SYK.US,D,20081016,000000,47.2607,47.2607,43.4531,46.8336,3757148.6309191,0
+SYK.US,D,20081017,000000,45.2764,46.0977,43.4619,44.6428,6162147.4692373,0
+SYK.US,D,20081020,000000,45.1542,45.8633,44.2168,45.8633,2278080.829958,0
+SYK.US,D,20081021,000000,45.335,45.5803,43.883,43.9556,1731668.319278,0
+SYK.US,D,20081022,000000,43.5752,43.6,41.4787,42.2702,3388639.8349209,0
+SYK.US,D,20081023,000000,41.0646,42.4093,39.2789,41.4102,4190567.915163,0
+SYK.US,D,20081024,000000,39.4359,41.4192,38.8072,40.7319,2879644.7005007,0
+SYK.US,D,20081027,000000,40.145,42.4381,39.2343,41.0566,3652564.2448798,0
+SYK.US,D,20081028,000000,41.9743,44.1284,41.2722,43.9904,4216338.176482,0
+SYK.US,D,20081029,000000,43.9824,45.3042,42.7528,43.2683,2182358.4010894,0
+SYK.US,D,20081030,000000,44.1026,45.335,43.4163,44.9407,2303602.3805145,0
+SYK.US,D,20081031,000000,44.8911,46.3778,44.8563,45.7303,2125744.9844362,0
+SYK.US,D,20081103,000000,45.9965,46.4751,45.3528,46.2517,1213592.7247095,0
+SYK.US,D,20081104,000000,47.0362,48.087,46.5258,47.2011,1670248.8440434,0
+SYK.US,D,20081105,000000,46.6598,47.6093,45.1721,45.344,1590286.823496,0
+SYK.US,D,20081106,000000,44.8911,45.3528,43.5851,43.7083,3276223.5771769,0
+SYK.US,D,20081107,000000,43.6904,43.8304,42.9843,43.5395,4067525.5656087,0
+SYK.US,D,20081110,000000,44.2426,44.4809,41.9315,42.3586,3207100.1098604,0
+SYK.US,D,20081111,000000,42.2613,42.8363,41.1172,42.0159,3333433.0941192,0
+SYK.US,D,20081112,000000,41.3386,41.9137,40.5859,41.0249,2432979.3025675,0
+SYK.US,D,20081113,000000,41.1788,41.1788,37.2947,40.8024,7568520.2357776,0
+SYK.US,D,20081114,000000,40.42,40.8263,38.0723,38.1419,3982637.6622663,0
+SYK.US,D,20081117,000000,37.9759,38.1249,37.0335,37.3474,3640528.4564398,0
+SYK.US,D,20081118,000000,37.2063,37.2063,34.7274,34.9241,6242880.7952264,0
+SYK.US,D,20081119,000000,34.9926,36.0196,33.215,33.215,7798093.3596466,0
+SYK.US,D,20081120,000000,33.0541,33.7443,30.9566,31.2069,6246216.7416082,0
+SYK.US,D,20081121,000000,30.8612,32.2914,30.2624,31.9824,6195742.5537779,0
+SYK.US,D,20081124,000000,32.4443,33.787,32.058,33.2239,4536017.0950761,0
+SYK.US,D,20081125,000000,33.8813,34.5497,31.4621,32.1622,4947859.9654744,0
+SYK.US,D,20081126,000000,31.6399,33.0193,31.6399,32.9756,2496279.7158767,0
+SYK.US,D,20081128,000000,32.8872,34.6848,32.7959,33.2944,984243.13844899,0
+SYK.US,D,20081201,000000,33.1345,33.1345,31.5117,31.5117,2518524.728695,0
+SYK.US,D,20081202,000000,32.0332,32.7859,31.3945,32.6141,2328037.4577398,0
+SYK.US,D,20081203,000000,31.7521,32.487,30.8792,32.2407,3578834.0903624,0
+SYK.US,D,20081204,000000,31.8623,32.5555,31.1026,31.5445,2776927.1555697,0
+SYK.US,D,20081205,000000,31.5713,33.4274,31.0579,33.2785,2920339.6214248,0
+SYK.US,D,20081208,000000,33.9261,36.0632,33.9261,35.5259,4888564.0975201,0
+SYK.US,D,20081209,000000,35.2757,35.5865,33.9171,34.0779,3613477.3850399,0
+SYK.US,D,20081210,000000,34.4911,34.9777,34.1197,34.6768,2836533.1567827,0
+SYK.US,D,20081211,000000,34.4643,35.7822,34.0949,34.4454,2390588.717983,0
+SYK.US,D,20081212,000000,33.6618,34.6004,33.5318,34.216,3320466.9059034,0
+SYK.US,D,20081215,000000,34.3352,34.497,33.215,33.6618,1984489.3544248,0
+SYK.US,D,20081216,000000,34.1723,35.1217,34.0373,34.9926,3003544.9511469,0
+SYK.US,D,20081217,000000,34.5586,34.8338,33.8039,33.8992,3897082.1668771,0
+SYK.US,D,20081218,000000,34.0779,35.3283,33.9339,34.2667,3292244.7793747,0
+SYK.US,D,20081219,000000,33.4543,34.515,33.1524,33.3758,5468899.9506702,0
+SYK.US,D,20081222,000000,34.65,34.9777,33.2239,34.1385,3248671.0565473,0
+SYK.US,D,20081223,000000,34.7801,34.8983,34.0373,34.1197,2774626.3292846,0
+SYK.US,D,20081224,000000,33.8287,34.5497,33.8287,34.2587,1124945.9659963,0
+SYK.US,D,20081226,000000,34.216,34.6004,33.8377,34.0601,1163752.9003626,0
+SYK.US,D,20081229,000000,34.1723,34.216,33.1613,33.6618,2108305.0232731,0
+SYK.US,D,20081230,000000,33.357,33.9171,33.205,33.7026,2296091.7182561,0
+SYK.US,D,20081231,000000,33.8207,34.6004,33.8207,34.1723,2867812.3111458,0
+SYK.US,D,20090102,000000,34.6152,35.6352,34.0701,35.3373,2725184.2407726,0
+SYK.US,D,20090105,000000,35.2319,35.2846,34.5586,34.8804,2491985.1757866,0
+SYK.US,D,20090106,000000,34.4385,34.6152,32.8197,33.1613,6044811.3702551,0
+SYK.US,D,20090107,000000,32.7681,33.2785,32.5049,32.8287,3027686.0059324,0
+SYK.US,D,20090108,000000,32.6598,33.07,31.615,33.0024,3474655.4955671,0
+SYK.US,D,20090109,000000,34.5497,36.1744,34.2587,35.0363,8621031.9612297,0
+SYK.US,D,20090112,000000,35.3025,35.3283,33.9857,34.2081,3281365.9490972,0
+SYK.US,D,20090113,000000,34.1902,34.9847,34.1902,34.6083,2419866.1031318,0
+SYK.US,D,20090114,000000,34.5844,35.7822,34.216,35.4107,5171696.6309862,0
+SYK.US,D,20090115,000000,35.3601,35.5597,34.216,35.0016,3647020.10942,0
+SYK.US,D,20090116,000000,35.3779,35.8844,34.368,35.09,3266921.5932724,0
+SYK.US,D,20090120,000000,35.2757,35.5448,33.7532,33.9578,2829554.151539,0
+SYK.US,D,20090121,000000,34.497,34.8983,33.6618,34.8566,2590111.137409,0
+SYK.US,D,20090122,000000,34.368,34.8486,34.0433,34.7016,2788995.1656471,0
+SYK.US,D,20090123,000000,34.3431,34.4812,33.4196,33.6758,1705814.4830873,0
+SYK.US,D,20090126,000000,33.5148,34.6938,33.1176,33.8377,4086821.2916923,0
+SYK.US,D,20090127,000000,34.1813,35.5259,33.8207,35.1128,4553359.3844011,0
+SYK.US,D,20090128,000000,36.378,38.0375,35.9928,36.9868,5973986.1977212,0
+SYK.US,D,20090129,000000,35.8765,36.3383,35.3521,35.7722,4673203.7364581,0
+SYK.US,D,20090130,000000,35.7534,36.4982,35.7534,36.1298,3605877.1063529,0
+SYK.US,D,20090202,000000,35.9361,36.0801,35.4713,35.7534,1860756.2535219,0
+SYK.US,D,20090203,000000,35.7355,36.1834,34.9847,35.959,2512419.7353618,0
+SYK.US,D,20090204,000000,36.1298,36.7813,35.8765,36.0294,2364296.8689109,0
+SYK.US,D,20090205,000000,35.8596,36.0632,35.3283,35.9272,3934880.1612269,0
+SYK.US,D,20090206,000000,36.0106,37.0414,35.9272,36.7653,2348294.7983102,0
+SYK.US,D,20090209,000000,36.7981,36.7981,35.668,35.9272,2427089.7914334,0
+SYK.US,D,20090210,000000,35.7176,35.9272,34.8983,35.3521,3008927.9784204,0
+SYK.US,D,20090211,000000,35.5935,36.2072,35.3115,36.0732,2627115.6739416,0
+SYK.US,D,20090212,000000,35.3959,36.8825,35.2757,36.8825,3632193.1216529,0
+SYK.US,D,20090213,000000,36.7653,37.2331,36.5945,36.9421,2779978.1418471,0
+SYK.US,D,20090217,000000,36.1744,36.7723,35.4643,35.6839,4065301.265712,0
+SYK.US,D,20090218,000000,35.9668,36.096,35.4813,35.815,2272053.3699393,0
+SYK.US,D,20090219,000000,35.7097,36.0106,34.932,35.0363,3346800.0389482,0
+SYK.US,D,20090220,000000,34.6004,34.7116,33.8207,34.2409,5020752.3574234,0
+SYK.US,D,20090223,000000,34.497,34.7116,33.4792,33.5397,3811024.2153319,0
+SYK.US,D,20090224,000000,33.6847,34.0511,32.8465,33.4792,4091160.1365335,0
+SYK.US,D,20090225,000000,32.6319,33.9261,32.6319,33.4543,4970206.6778354,0
+SYK.US,D,20090226,000000,33.8377,34.216,31.0231,31.0678,9139220.3315286,0
+SYK.US,D,20090227,000000,30.7938,31.0072,28.7995,28.7995,7954847.5971766,0
+SYK.US,D,20090302,000000,28.2056,28.6207,27.5333,28.02,8502699.0053452,0
+SYK.US,D,20090303,000000,28.2702,28.9147,27.5164,28.5016,7029662.6921073,0
+SYK.US,D,20090304,000000,28.8184,29.8284,28.2622,29.3666,6261711.3214221,0
+SYK.US,D,20090305,000000,29.1173,29.1173,27.3725,27.5969,5844074.5978751,0
+SYK.US,D,20090306,000000,27.432,27.7399,26.6474,27.3823,4934863.5694738,0
+SYK.US,D,20090309,000000,26.9523,27.6545,26.4826,26.6772,3404411.31943,0
+SYK.US,D,20090310,000000,27.0129,27.7041,26.72,27.4827,6206895.267972,0
+SYK.US,D,20090311,000000,26.8152,27.6634,26.7288,26.8064,4631080.9942333,0
+SYK.US,D,20090312,000000,26.8788,28.2056,26.7874,28.0646,3820880.0086266,0
+SYK.US,D,20090313,000000,28.2782,29.022,27.8452,28.9237,2828015.5683602,0
+SYK.US,D,20090316,000000,29.0756,29.5831,28.5711,28.6635,2730123.2136078,0
+SYK.US,D,20090317,000000,28.6297,28.7301,28.1172,28.6725,1942600.2190701,0
+SYK.US,D,20090318,000000,28.4847,28.7389,28.0288,28.3973,3533455.9558488,0
+SYK.US,D,20090319,000000,28.7131,28.7131,26.8252,26.9444,4883293.8459769,0
+SYK.US,D,20090320,000000,26.6952,27.5075,26.3654,26.9702,4855408.032787,0
+SYK.US,D,20090323,000000,27.4479,27.875,26.9801,27.875,3241214.7683017,0
+SYK.US,D,20090324,000000,27.6366,28.6963,27.3993,28.1084,5650842.4461964,0
+SYK.US,D,20090325,000000,28.5711,29.3904,28.1242,28.7211,4591824.9707978,0
+SYK.US,D,20090326,000000,29.4004,29.9019,28.7637,29.8929,3585869.4834712,0
+SYK.US,D,20090327,000000,29.9197,29.9197,29.1868,29.3815,2118636.0857174,0
+SYK.US,D,20090330,000000,29.2961,29.3229,28.3626,28.6129,2656688.0884564,0
+SYK.US,D,20090331,000000,28.8869,29.5672,28.6883,29.1173,3086007.1693598,0
+SYK.US,D,20090401,000000,28.6963,28.9872,27.6634,28.294,3825267.1859238,0
+SYK.US,D,20090402,000000,28.8184,29.5116,28.6475,29.1243,3395725.5743381,0
+SYK.US,D,20090403,000000,29.2047,29.3229,28.0556,28.4767,2765236.742804,0
+SYK.US,D,20090406,000000,28.4589,29.0994,28.2464,28.8413,3712900.2675617,0
+SYK.US,D,20090407,000000,28.5016,28.6129,28.1808,28.3278,2665138.212826,0
+SYK.US,D,20090408,000000,28.4847,29.602,28.4847,29.3904,3914065.9904877,0
+SYK.US,D,20090409,000000,29.9099,30.2942,29.5016,29.7261,3394786.1122269,0
+SYK.US,D,20090413,000000,29.8533,30.3498,29.4838,30.2395,2485844.9400376,0
+SYK.US,D,20090414,000000,30.1253,31.3489,30.0231,30.9566,4222446.1905937,0
+SYK.US,D,20090415,000000,30.889,31.2307,30.5424,31.1523,3241472.5413997,0
+SYK.US,D,20090416,000000,31.4799,31.8276,31.1443,31.6746,3280130.4506938,0
+SYK.US,D,20090417,000000,31.8097,32.5466,31.6498,32.4532,3794771.4201164,0
+SYK.US,D,20090420,000000,33.0779,33.0779,31.5535,32.0093,4652496.2998924,0
+SYK.US,D,20090421,000000,31.623,32.0093,31.0768,32.0093,5135145.2112276,0
+SYK.US,D,20090422,000000,31.7004,32.4175,31.1523,32.049,3570923.6784168,0
+SYK.US,D,20090423,000000,32.2854,32.2854,31.4711,32.0332,3765357.0930093,0
+SYK.US,D,20090424,000000,32.0093,33.1524,31.8276,32.9587,3046241.6412853,0
+SYK.US,D,20090427,000000,32.8197,33.4622,32.5049,33.0848,3011302.3103155,0
+SYK.US,D,20090428,000000,32.5049,32.8555,32.1543,32.3837,3151951.7707762,0
+SYK.US,D,20090429,000000,32.7681,33.3938,32.4701,33.062,2389683.4913614,0
+SYK.US,D,20090430,000000,33.4196,33.8625,32.7125,33.1087,2740539.8647759,0
+SYK.US,D,20090501,000000,33.1683,33.3172,32.3917,32.7193,1791501.8858041,0
+SYK.US,D,20090504,000000,33.0114,34.0511,33.0114,33.8456,2854071.7967098,0
+SYK.US,D,20090505,000000,33.787,34.216,33.787,34.1197,2034362.407335,0
+SYK.US,D,20090506,000000,34.3183,34.7454,33.9261,34.506,3102747.3168389,0
+SYK.US,D,20090507,000000,34.6938,35.3451,34.6004,34.8904,3225753.4170513,0
+SYK.US,D,20090508,000000,35.0085,35.5935,34.9162,35.5448,2187257.096878,0
+SYK.US,D,20090511,000000,35.0622,35.3859,34.7206,35.1217,2070139.5008735,0
+SYK.US,D,20090512,000000,34.641,35.4991,33.9767,34.4554,3876619.4133692,0
+SYK.US,D,20090513,000000,34.0035,34.1545,33.2785,33.3848,3373342.6126352,0
+SYK.US,D,20090514,000000,33.2418,33.787,33.1683,33.5725,2465617.8072522,0
+SYK.US,D,20090515,000000,33.5566,33.7701,33.1613,33.348,2439548.4888624,0
+SYK.US,D,20090518,000000,33.4106,33.7701,32.9687,33.7115,1996367.0554571,0
+SYK.US,D,20090519,000000,33.505,34.0433,33.505,33.6172,2233914.0276199,0
+SYK.US,D,20090520,000000,33.8625,34.4117,33.5318,33.9677,2425454.5433428,0
+SYK.US,D,20090521,000000,33.6261,33.6618,32.7681,33.1434,2369342.5759195,0
+SYK.US,D,20090522,000000,33.1434,33.342,32.6935,32.7125,3806658.1834842,0
+SYK.US,D,20090526,000000,32.6767,33.4454,32.1712,33.1683,2423193.9941043,0
+SYK.US,D,20090527,000000,33.3332,33.3332,32.4175,32.4959,2982764.0089712,0
+SYK.US,D,20090528,000000,32.6598,32.7521,31.7848,32.1274,2784792.2558379,0
+SYK.US,D,20090529,000000,32.197,32.8872,31.9318,32.8783,2821514.8530444,0
+SYK.US,D,20090601,000000,33.342,33.6618,33.1524,33.487,2159762.9779658,0
+SYK.US,D,20090602,000000,33.6529,35.0085,33.3848,34.798,3160845.9495841,0
+SYK.US,D,20090603,000000,34.7523,35.3373,34.2994,35.1376,3962019.8421291,0
+SYK.US,D,20090604,000000,35.2319,35.2319,34.1197,34.5914,3096281.8439389,0
+SYK.US,D,20090605,000000,34.6938,34.9608,34.216,34.6252,1908195.5658935,0
+SYK.US,D,20090608,000000,34.4295,34.6322,33.6847,34.2319,2189521.6738211,0
+SYK.US,D,20090609,000000,34.4385,34.8804,34.216,34.7523,2414490.1243414,0
+SYK.US,D,20090610,000000,34.9082,34.9082,34.4017,34.6252,1820520.4909286,0
+SYK.US,D,20090611,000000,34.6083,35.2846,34.4812,34.7116,2320682.869037,0
+SYK.US,D,20090612,000000,34.497,35.1545,34.4295,34.8983,1889379.136664,0
+SYK.US,D,20090615,000000,34.65,34.65,33.4543,33.6618,2439044.0188541,0
+SYK.US,D,20090616,000000,33.7026,34.1633,33.1434,33.1434,3282276.2103495,0
+SYK.US,D,20090617,000000,33.1434,33.7532,33.1434,33.357,2645670.3023683,0
+SYK.US,D,20090618,000000,33.4622,34.7801,33.357,34.4454,3375548.7878608,0
+SYK.US,D,20090619,000000,34.7612,34.8338,34.4117,34.4911,2825186.1058389,0
+SYK.US,D,20090622,000000,34.2667,34.7374,33.8207,34.2409,2462457.0660229,0
+SYK.US,D,20090623,000000,34.4385,34.8158,34.1107,34.4911,2009611.1552941,0
+SYK.US,D,20090624,000000,34.6252,34.8338,33.9857,34.3511,2838022.4005794,0
+SYK.US,D,20090625,000000,34.1813,35.6928,34.0283,35.2081,3389221.8382438,0
+SYK.US,D,20090626,000000,35.1217,35.3193,34.8238,34.942,5251265.9503296,0
+SYK.US,D,20090629,000000,35.0721,35.1992,34.1633,34.3183,5119618.4097765,0
+SYK.US,D,20090630,000000,34.3431,34.515,33.7115,33.9935,2856368.5952903,0
+SYK.US,D,20090701,000000,34.216,34.2319,33.6758,34.0035,2531075.056405,0
+SYK.US,D,20090702,000000,33.7264,33.9171,32.8961,32.8961,2288330.3313828,0
+SYK.US,D,20090706,000000,32.8028,33.5894,32.7263,33.342,1668920.7084329,0
+SYK.US,D,20090707,000000,33.348,33.348,32.5903,32.6061,2034546.6748231,0
+SYK.US,D,20090708,000000,32.8028,32.8028,32.0848,32.2983,2019873.7467591,0
+SYK.US,D,20090709,000000,33.1613,33.348,31.771,31.9824,2576554.8904611,0
+SYK.US,D,20090710,000000,31.8623,32.2914,31.8544,32.049,2338823.6508103,0
+SYK.US,D,20090713,000000,32.206,33.1961,31.8892,32.9756,2835715.5327374,0
+SYK.US,D,20090714,000000,33.0779,33.0779,32.5317,32.7263,2756860.1240444,0
+SYK.US,D,20090715,000000,32.9587,33.4274,32.7959,33.4196,2399551.3677701,0
+SYK.US,D,20090716,000000,33.4274,34.4385,33.1961,34.2845,2642032.2781372,0
+SYK.US,D,20090717,000000,34.2915,34.2915,33.487,33.6758,2532090.0379785,0
+SYK.US,D,20090720,000000,33.8813,33.9578,33.4274,33.8138,2225416.5777207,0
+SYK.US,D,20090721,000000,34.0849,34.4385,33.4364,33.9081,3451396.5081015,0
+SYK.US,D,20090722,000000,33.6847,33.8377,33.0114,33.0998,4239343.4185543,0
+SYK.US,D,20090723,000000,33.0461,34.4017,32.9409,33.6847,3580111.8796646,0
+SYK.US,D,20090724,000000,33.5804,33.9261,33.4196,33.8377,3299613.4650439,0
+SYK.US,D,20090727,000000,33.8456,34.0949,33.3848,33.5238,2883596.885695,0
+SYK.US,D,20090728,000000,33.5148,33.8456,33.1961,33.357,4184506.2196548,0
+SYK.US,D,20090729,000000,33.215,33.3112,31.9824,33.1256,3513715.1684007,0
+SYK.US,D,20090730,000000,33.487,33.9578,33.1434,33.4792,2710104.5145383,0
+SYK.US,D,20090731,000000,33.3172,33.8992,33.2328,33.2606,2455110.5327293,0
+SYK.US,D,20090803,000000,33.5645,33.8724,33.1087,33.7353,3266492.6427265,0
+SYK.US,D,20090804,000000,34.3848,34.932,33.5894,34.932,3964165.601785,0
+SYK.US,D,20090805,000000,35.0085,35.0721,34.2845,34.3431,4101436.8249649,0
+SYK.US,D,20090806,000000,34.2994,34.5328,34.0849,34.3938,2248694.6967834,0
+SYK.US,D,20090807,000000,34.5914,34.8665,34.359,34.3938,2167936.1976402,0
+SYK.US,D,20090810,000000,34.3938,35.2161,34.2249,35.1545,1779013.9875163,0
+SYK.US,D,20090811,000000,35.09,35.3373,34.9082,35.0175,2108073.4302555,0
+SYK.US,D,20090812,000000,35.0175,35.2598,34.5586,34.807,1913254.3629421,0
+SYK.US,D,20090813,000000,34.8486,34.8486,34.1813,34.3938,2911659.9178898,0
+SYK.US,D,20090814,000000,34.359,34.7374,34.0433,34.3511,2601653.5320287,0
+SYK.US,D,20090817,000000,34.2081,34.3769,33.9171,34.0035,1777969.8050841,0
+SYK.US,D,20090818,000000,34.0779,34.0949,33.787,34.0213,2102897.8297717,0
+SYK.US,D,20090819,000000,33.8377,34.3084,33.7026,34.1385,2343897.5517514,0
+SYK.US,D,20090820,000000,34.3352,35.3025,33.9857,35.1059,3005890.0821832,0
+SYK.US,D,20090821,000000,35.4713,35.8844,35.1903,35.7176,2271503.5882537,0
+SYK.US,D,20090824,000000,35.5935,35.9272,35.2161,35.5517,2215575.8883184,0
+SYK.US,D,20090825,000000,35.5935,35.8596,35.1128,35.1545,2729059.8995784,0
+SYK.US,D,20090826,000000,35.1128,35.7633,35.081,35.4545,2091371.5459706,0
+SYK.US,D,20090827,000000,35.3451,35.5677,35.0542,35.4277,1247258.2940817,0
+SYK.US,D,20090828,000000,35.4277,35.4813,34.9777,35.1466,2243888.638202,0
+SYK.US,D,20090831,000000,34.9678,35.4643,34.8804,35.4643,3606995.8013213,0
+SYK.US,D,20090901,000000,35.4277,36.1904,35.1217,35.3283,3163319.9671694,0
+SYK.US,D,20090902,000000,35.1217,35.4911,35.1059,35.3959,3044443.2711562,0
+SYK.US,D,20090903,000000,35.4545,36.3572,35.2161,36.3294,3429807.004216,0
+SYK.US,D,20090904,000000,36.2777,37.5261,36.2777,37.1815,3725398.2351112,0
+SYK.US,D,20090908,000000,37.2232,37.3732,36.8895,37.0832,2695603.7708484,0
+SYK.US,D,20090909,000000,38.0465,38.9224,37.9541,38.6682,4237169.4649659,0
+SYK.US,D,20090910,000000,38.8231,39.2979,38.5142,39.2104,2884747.8023007,0
+SYK.US,D,20090911,000000,39.2789,39.5351,38.991,39.3643,3334066.4506764,0
+SYK.US,D,20090914,000000,39.4687,40.0486,39.0068,40.0486,3316267.0168728,0
+SYK.US,D,20090915,000000,40.0218,40.7845,39.8798,40.7001,4577810.5724452,0
+SYK.US,D,20090916,000000,40.6743,40.8351,40.2085,40.7845,4089138.2287959,0
+SYK.US,D,20090917,000000,40.5263,40.7925,40.2532,40.7925,4464169.8924855,0
+SYK.US,D,20090918,000000,40.7419,41.144,40.3386,40.3386,12519452.332978,0
+SYK.US,D,20090921,000000,40.4518,40.8858,40.0486,40.286,3573674.6006973,0
+SYK.US,D,20090922,000000,40.3048,40.3932,39.7149,39.9036,2661700.5669015,0
+SYK.US,D,20090923,000000,39.2025,39.9106,38.2273,39.2789,4343371.981351,0
+SYK.US,D,20090924,000000,39.2789,39.3057,38.6136,38.9224,2270562.1122903,0
+SYK.US,D,20090925,000000,38.7626,39.2104,38.6225,38.6394,2009911.2192911,0
+SYK.US,D,20090928,000000,38.693,39.4755,38.4974,39.2979,2090358.5782496,0
+SYK.US,D,20090929,000000,39.2879,39.4359,38.8668,39.0317,2494484.366526,0
+SYK.US,D,20090930,000000,39.0654,39.2164,38.4904,38.8568,3270005.8081133,0
+SYK.US,D,20091001,000000,38.56,38.6582,37.8071,37.8349,2341609.8155064,0
+SYK.US,D,20091002,000000,37.6691,37.8607,37.1964,37.5768,1862530.4574231,0
+SYK.US,D,20091005,000000,37.6274,38.1667,37.2232,38.0981,1669990.0640192,0
+SYK.US,D,20091006,000000,37.7585,38.4219,36.5578,38.1766,4810410.5163635,0
+SYK.US,D,20091007,000000,37.7923,38.261,37.6502,38.1597,2255522.6631025,0
+SYK.US,D,20091008,000000,38.0633,38.6682,38.0633,38.1667,2230549.8873055,0
+SYK.US,D,20091009,000000,38.2511,39.1329,38.0465,38.9383,2611788.2438708,0
+SYK.US,D,20091012,000000,38.8499,39.2979,38.6304,38.832,1435543.4175159,0
+SYK.US,D,20091013,000000,38.708,38.9552,38.6394,38.7784,1203467.0752028,0
+SYK.US,D,20091014,000000,38.9383,39.3565,38.8856,39.2789,1697490.2244883,0
+SYK.US,D,20091015,000000,39.1329,39.4755,39.0068,39.4755,1922531.1736924,0
+SYK.US,D,20091016,000000,39.0575,39.269,38.693,38.7972,2593052.3687345,0
+SYK.US,D,20091019,000000,38.9304,39.5779,38.684,39.4755,1709247.0943809,0
+SYK.US,D,20091020,000000,39.4179,39.4179,38.261,38.7298,3836550.8005192,0
+SYK.US,D,20091021,000000,40.3565,42.3417,40.1182,41.0487,9825309.6119947,0
+SYK.US,D,20091022,000000,41.2722,42.0845,40.8093,41.871,3647926.3429678,0
+SYK.US,D,20091023,000000,41.9574,42.0249,40.9405,41.0805,2504932.2324053,0
+SYK.US,D,20091026,000000,41.1788,41.9574,40.7319,40.9891,2255715.9929261,0
+SYK.US,D,20091027,000000,40.9494,41.3824,40.5531,41.0715,2050919.2942522,0
+SYK.US,D,20091028,000000,40.9653,41.2225,38.7972,39.3475,7232932.8907163,0
+SYK.US,D,20091029,000000,39.7775,40.8531,39.705,40.4111,5197851.5381001,0
+SYK.US,D,20091030,000000,40.3654,40.4111,39.1836,39.3475,3747080.3762038,0
+SYK.US,D,20091102,000000,39.6533,40.2085,39.4845,40.1182,2770186.7918269,0
+SYK.US,D,20091103,000000,39.9692,40.2085,39.5679,39.845,1828517.4985243,0
+SYK.US,D,20091104,000000,40.1946,40.3476,39.8292,39.9692,1651163.5655282,0
+SYK.US,D,20091105,000000,40.145,40.9494,40.1182,40.8779,1329509.0578001,0
+SYK.US,D,20091106,000000,40.6921,40.9494,40.3207,40.571,1318387.5583171,0
+SYK.US,D,20091109,000000,40.8093,41.4618,40.4359,41.4618,1495992.2159282,0
+SYK.US,D,20091110,000000,41.444,41.8631,41.3645,41.7488,1370359.0453535,0
+SYK.US,D,20091111,000000,41.9475,42.5116,41.7757,42.2375,1953091.3827743,0
+SYK.US,D,20091112,000000,42.3417,42.582,41.9574,42.1273,1955641.9267481,0
+SYK.US,D,20091113,000000,42.0249,42.1987,41.7757,42.0507,1409479.1337568,0
+SYK.US,D,20091116,000000,42.2136,42.447,42.0159,42.2613,1288376.1239947,0
+SYK.US,D,20091117,000000,42.1888,42.3249,41.9047,42.2047,937863.11240213,0
+SYK.US,D,20091118,000000,42.1014,42.3328,41.9475,42.1093,910086.04723792,0
+SYK.US,D,20091119,000000,41.8363,41.8631,41.3386,41.7578,1166825.0320894,0
+SYK.US,D,20091120,000000,41.7329,41.7757,41.0993,41.6843,1668281.3103187,0
+SYK.US,D,20091123,000000,41.8114,42.6228,41.7161,42.3586,1186141.9036224,0
+SYK.US,D,20091124,000000,42.3765,42.8522,42.2513,42.7678,2236975.083159,0
+SYK.US,D,20091125,000000,42.727,43.2147,42.5552,43.1005,1197600.7233705,0
+SYK.US,D,20091127,000000,42.2047,42.736,41.9743,42.5036,555713.48765823,0
+SYK.US,D,20091130,000000,43.7371,43.898,42.5552,43.1084,2847355.5991949,0
+SYK.US,D,20091201,000000,43.2335,43.6636,43.1084,43.4163,1817019.4086559,0
+SYK.US,D,20091202,000000,43.5166,43.892,43.4619,43.8304,2647273.3288216,0
+SYK.US,D,20091203,000000,44.0508,45.0132,43.898,44.3935,3224861.2804699,0
+SYK.US,D,20091204,000000,44.5723,45.0132,43.9556,44.3151,2147213.6571821,0
+SYK.US,D,20091207,000000,44.4005,44.6765,44.0508,44.2336,1784312.432992,0
+SYK.US,D,20091208,000000,44.0797,44.0797,43.5395,43.9904,1410054.0885966,0
+SYK.US,D,20091209,000000,43.8483,44.0598,43.1084,43.4799,2634268.8774117,0
+SYK.US,D,20091210,000000,43.7768,44.5087,43.6089,43.9734,2692516.5352291,0
+SYK.US,D,20091211,000000,44.0698,44.18,43.6904,43.8483,1668006.4194759,0
+SYK.US,D,20091214,000000,44.0002,44.6071,44.0002,44.4631,2202285.4698778,0
+SYK.US,D,20091215,000000,44.2902,44.8127,44.1622,44.4372,1551069.0632548,0
+SYK.US,D,20091216,000000,44.3846,45.046,44.2823,44.6497,2643603.0829533,0
+SYK.US,D,20091217,000000,44.4005,44.5901,43.1084,43.3487,2219387.1038498,0
+SYK.US,D,20091218,000000,43.5077,43.5752,42.7778,43.1968,2806247.8385436,0
+SYK.US,D,20091221,000000,43.5395,44.034,43.4163,43.6566,1561865.3255868,0
+SYK.US,D,20091222,000000,43.4709,43.8483,43.1968,43.6566,1681073.300308,0
+SYK.US,D,20091223,000000,43.5573,43.8741,43.3975,43.5493,2016639.4999199,0
+SYK.US,D,20091224,000000,43.4531,43.892,43.4531,43.7371,553988.62313904,0
+SYK.US,D,20091228,000000,43.898,43.9337,43.4619,43.7708,1174541.1072853,0
+SYK.US,D,20091229,000000,43.6735,43.883,43.3975,43.5851,2735197.1145489,0
+SYK.US,D,20091230,000000,43.5077,43.6,43.17,43.4431,2707601.2960943,0
+SYK.US,D,20091231,000000,43.3647,43.5911,43.0836,43.0836,1303736.7826287,0
+SYK.US,D,20100104,000000,43.8652,44.7103,43.4799,44.6169,4656108.1440432,0
+SYK.US,D,20100105,000000,44.7609,45.0698,44.4104,45.0381,2595227.3292491,0
+SYK.US,D,20100106,000000,45.046,45.7899,44.906,45.7303,3799905.7366274,0
+SYK.US,D,20100107,000000,45.6359,47.3511,45.6359,47.2607,4760360.2444484,0
+SYK.US,D,20100108,000000,48.0036,48.0036,47.2259,47.4037,4132621.3282686,0
+SYK.US,D,20100111,000000,47.6957,47.7721,47.0293,47.2607,2530806.2071192,0
+SYK.US,D,20100112,000000,46.6787,47.3679,46.5178,47.2259,3372405.1643764,0
+SYK.US,D,20100113,000000,47.1743,47.5943,47.065,47.4473,2069935.0948622,0
+SYK.US,D,20100114,000000,47.5,48.0036,47.3947,47.9201,1893528.6793865,0
+SYK.US,D,20100115,000000,47.8844,47.937,47.4117,47.93,3431720.1639279,0
+SYK.US,D,20100119,000000,48.0968,49.092,48.0968,48.7225,3004045.3934505,0
+SYK.US,D,20100120,000000,48.6053,49.0741,47.5547,47.8446,3020898.3166599,0
+SYK.US,D,20100121,000000,47.7622,47.8754,46.6142,46.8178,2804045.6910226,0
+SYK.US,D,20100122,000000,46.5744,47.21,46.1732,46.2239,3019310.394099,0
+SYK.US,D,20100125,000000,46.4235,46.9409,46.0291,46.5655,2705178.6317433,0
+SYK.US,D,20100126,000000,46.4503,47.0809,46.1057,46.6698,2546303.8077116,0
+SYK.US,D,20100127,000000,45.8544,46.1653,44.2515,45.2586,4726702.7304855,0
+SYK.US,D,20100128,000000,45.3042,45.5048,44.2823,44.6428,3900197.5964289,0
+SYK.US,D,20100129,000000,44.8473,44.9675,44.1353,44.4104,4246532.8713664,0
+SYK.US,D,20100201,000000,44.6677,44.6677,44.1353,44.6497,1547214.5498984,0
+SYK.US,D,20100202,000000,44.7699,45.5803,44.5315,45.4641,2460697.9660142,0
+SYK.US,D,20100203,000000,45.3528,45.3528,44.8395,44.9407,1574553.6021812,0
+SYK.US,D,20100204,000000,44.6071,44.6428,43.6825,43.6983,5050656.0506463,0
+SYK.US,D,20100205,000000,43.6159,43.8205,42.6396,43.6735,3726140.3396942,0
+SYK.US,D,20100208,000000,43.746,44.4631,43.5673,43.9904,2593902.2144171,0
+SYK.US,D,20100209,000000,44.4452,44.8653,44.0797,44.4005,2233156.8191445,0
+SYK.US,D,20100210,000000,44.4183,44.5653,43.8741,44.1542,1708695.2988429,0
+SYK.US,D,20100211,000000,43.9824,44.8127,43.755,44.6259,2066730.0488817,0
+SYK.US,D,20100212,000000,44.189,44.7013,43.9426,44.5315,1937748.8488111,0
+SYK.US,D,20100216,000000,44.6925,45.1721,44.5315,45.1632,1586435.3309182,0
+SYK.US,D,20100217,000000,45.335,45.5207,45.1632,45.3966,1305475.7441142,0
+SYK.US,D,20100218,000000,45.3966,45.626,45.1632,45.5386,1256448.5091819,0
+SYK.US,D,20100219,000000,45.3112,45.7054,45.1721,45.471,1434452.9164801,0
+SYK.US,D,20100222,000000,45.6448,45.7213,45.3042,45.4134,1467465.9976979,0
+SYK.US,D,20100223,000000,45.2586,45.3966,44.8653,45.0132,1455664.823054,0
+SYK.US,D,20100224,000000,45.2764,45.2942,44.8831,45.2416,1279673.2611579,0
+SYK.US,D,20100225,000000,44.5405,45.2049,44.3399,45.198,1557930.2581372,0
+SYK.US,D,20100226,000000,45.3192,45.7054,45.1195,45.4224,1419099.3063291,0
+SYK.US,D,20100301,000000,45.6071,46.2606,45.5803,46.0361,1191815.9325574,0
+SYK.US,D,20100302,000000,46.1395,46.8495,46.1235,46.5814,1268266.8015704,0
+SYK.US,D,20100303,000000,46.6698,46.8584,46.2417,46.2834,1687958.6614185,0
+SYK.US,D,20100304,000000,46.1981,46.349,46.0123,46.2338,1468828.3687979,0
+SYK.US,D,20100305,000000,46.3877,47.0809,46.3688,47.0809,2634663.592468,0
+SYK.US,D,20100308,000000,47.1315,47.2517,47.0034,47.0908,1586736.4018413,0
+SYK.US,D,20100309,000000,46.9846,47.1057,46.8584,47.0462,1554574.1732322,0
+SYK.US,D,20100310,000000,46.9935,47.3849,46.782,47.2935,1831062.0009411,0
+SYK.US,D,20100311,000000,47.2169,47.7195,46.8584,47.6688,2824287.9277005,0
+SYK.US,D,20100312,000000,47.6857,47.6857,46.5893,47.2428,2431413.5323822,0
+SYK.US,D,20100315,000000,47.3511,47.4473,47.0293,47.4037,1208156.3303492,0
+SYK.US,D,20100316,000000,47.5189,47.5189,47.0978,47.4117,1238277.5196235,0
+SYK.US,D,20100317,000000,47.4205,48.1306,47.3291,48.1306,2610492.3298976,0
+SYK.US,D,20100318,000000,47.9628,48.4723,47.9201,48.4623,1867015.3065582,0
+SYK.US,D,20100319,000000,48.6699,48.8337,48.078,48.4455,2109050.1486347,0
+SYK.US,D,20100322,000000,48.078,48.9698,48.078,48.6282,2159855.615173,0
+SYK.US,D,20100323,000000,48.6461,48.7643,48.078,48.7573,1596095.780537,0
+SYK.US,D,20100324,000000,49.519,49.816,49.083,49.5756,3146673.4638236,0
+SYK.US,D,20100325,000000,49.8785,50.0325,49.3412,49.3412,2002991.622691,0
+SYK.US,D,20100326,000000,49.3314,49.3412,48.4623,48.509,2280500.4735305,0
+SYK.US,D,20100329,000000,48.6143,48.9887,48.5527,48.9103,1313473.7586361,0
+SYK.US,D,20100330,000000,49.0393,49.2856,48.799,49.1923,1271891.7357613,0
+SYK.US,D,20100331,000000,48.9619,49.2678,48.6053,48.946,1456426.0592341,0
+SYK.US,D,20100401,000000,49.2598,49.39,49.0205,49.3124,1004399.7864029,0
+SYK.US,D,20100405,000000,49.39,49.7832,49.1923,49.4842,1101380.8729767,0
+SYK.US,D,20100406,000000,49.4316,49.528,49.1844,49.4236,1023382.3584494,0
+SYK.US,D,20100407,000000,49.4495,49.5508,48.6699,48.9013,1656361.3183874,0
+SYK.US,D,20100408,000000,48.9192,48.9281,48.4375,48.8407,1270091.3517799,0
+SYK.US,D,20100409,000000,48.7643,49.3026,48.7643,49.3026,716297.06539051,0
+SYK.US,D,20100412,000000,49.3026,49.5687,49.0294,49.3026,1249072.7750295,0
+SYK.US,D,20100413,000000,48.8665,49.233,48.6461,48.9103,2275226.1942826,0
+SYK.US,D,20100414,000000,48.9361,49.4664,48.6461,49.366,2283483.9957548,0
+SYK.US,D,20100415,000000,49.6114,49.9272,49.1923,49.6898,1764140.6811456,0
+SYK.US,D,20100416,000000,49.6551,49.8259,48.6233,48.9619,2154090.9628832,0
+SYK.US,D,20100419,000000,48.7821,49.1923,48.7821,49.1585,1895539.5109362,0
+SYK.US,D,20100420,000000,49.366,50.2281,49.224,49.9977,2461969.7137595,0
+SYK.US,D,20100421,000000,49.9897,49.9897,49.0562,49.5508,2321742.1553616,0
+SYK.US,D,20100422,000000,49.0741,49.4584,48.5527,49.375,2216905.0308551,0
+SYK.US,D,20100423,000000,49.4068,50.4784,48.8815,50.3781,3786117.8966617,0
+SYK.US,D,20100426,000000,50.5956,51.0822,50.2191,50.3066,0,0
+SYK.US,D,20100427,000000,50.2381,50.4089,49.1416,49.2171,2790344.446707,0
+SYK.US,D,20100428,000000,49.2002,49.9113,49.0205,49.6809,2224671.4523592,0
+SYK.US,D,20100429,000000,49.9203,50.4476,49.8954,50.1229,1514671.7031993,0
+SYK.US,D,20100430,000000,50.3393,50.3989,49.1019,49.1347,2432388.2369091,0
+SYK.US,D,20100503,000000,49.2678,49.9272,48.946,49.7157,2557716.308856,0
+SYK.US,D,20100504,000000,50.1913,50.2837,48.6887,49.1416,4065996.0447653,0
+SYK.US,D,20100505,000000,48.5438,49.1099,48.5438,48.946,2423396.3862632,0
+SYK.US,D,20100506,000000,48.6799,48.9967,46.0619,48.1128,4831110.9044461,0
+SYK.US,D,20100507,000000,48.0036,48.0036,45.9687,46.2924,5706475.1167657,0
+SYK.US,D,20100510,000000,48.2647,48.6461,47.5278,48.6381,3190138.4386253,0
+SYK.US,D,20100511,000000,48.1544,48.9103,47.9806,48.5438,2161895.6475815,0
+SYK.US,D,20100512,000000,48.7225,48.946,48.2905,48.946,1363925.7940907,0
+SYK.US,D,20100513,000000,48.7643,49.6034,48.7643,49.1585,2082246.7810712,0
+SYK.US,D,20100514,000000,49.366,49.366,47.6023,48.2955,3792283.3055648,0
+SYK.US,D,20100517,000000,48.2369,48.6619,47.6778,48.3799,2732698.9307356,0
+SYK.US,D,20100518,000000,48.9281,48.9887,47.788,47.8248,1443935.1401678,0
+SYK.US,D,20100519,000000,47.6093,48.228,47.0809,47.6609,2614186.7419939,0
+SYK.US,D,20100520,000000,47.0462,47.0462,45.5972,46.0887,5276552.8870899,0
+SYK.US,D,20100521,000000,45.5128,46.1057,44.6349,45.0788,6153239.193463,0
+SYK.US,D,20100524,000000,44.7878,45.9617,44.7361,45.486,3258936.6687908,0
+SYK.US,D,20100525,000000,44.4998,45.0132,43.8116,44.9854,2720692.3431543,0
+SYK.US,D,20100526,000000,45.3698,45.6548,44.6071,44.6428,2535372.6172736,0
+SYK.US,D,20100527,000000,45.1542,45.7899,44.9328,45.7372,1591951.2724453,0
+SYK.US,D,20100528,000000,45.626,45.9617,45.2854,45.3608,2135809.2114469,0
+SYK.US,D,20100601,000000,45.0132,45.626,44.7699,44.8395,2017656.4953457,0
+SYK.US,D,20100602,000000,44.9407,45.9428,44.6428,45.9428,2127160.722623,0
+SYK.US,D,20100603,000000,46.1137,46.493,45.8633,46.2149,2058339.3331558,0
+SYK.US,D,20100604,000000,45.6727,45.6727,44.3081,44.4541,2773565.0291077,0
+SYK.US,D,20100607,000000,44.4631,44.6259,43.2683,43.3031,3402522.325946,0
+SYK.US,D,20100608,000000,43.3725,43.5752,42.6924,43.2515,3088671.4959902,0
+SYK.US,D,20100609,000000,43.4987,43.6249,42.1183,42.3249,5059974.1453693,0
+SYK.US,D,20100610,000000,42.888,42.9843,41.7101,42.2205,5521121.1553954,0
+SYK.US,D,20100611,000000,42.0159,43.2842,41.9137,43.2753,4908689.5307629,0
+SYK.US,D,20100614,000000,43.4063,43.8572,43.1442,43.1521,2360138.2638529,0
+SYK.US,D,20100615,000000,43.4799,44.2426,43.3487,44.2426,2403822.7485583,0
+SYK.US,D,20100616,000000,43.9168,44.8047,43.8572,44.6765,2384361.8865839,0
+SYK.US,D,20100617,000000,44.6349,44.6765,44.1026,44.5157,2045401.3388727,0
+SYK.US,D,20100618,000000,44.3498,44.5653,44.1284,44.323,2361179.4255067,0
+SYK.US,D,20100621,000000,44.6845,44.8831,43.8394,44.1214,2120750.630662,0
+SYK.US,D,20100622,000000,44.2515,44.5653,43.5673,43.5752,2197446.1827329,0
+SYK.US,D,20100623,000000,43.8205,43.9904,42.9148,43.746,2792596.9405362,0
+SYK.US,D,20100624,000000,43.6825,43.7629,42.7956,42.9416,2760509.2244633,0
+SYK.US,D,20100625,000000,42.9922,43.2067,42.5552,42.8522,4237351.7186017,0
+SYK.US,D,20100628,000000,42.595,44.0002,42.447,43.6566,2801827.432683,0
+SYK.US,D,20100629,000000,43.2067,43.4243,42.5364,42.9068,2857578.9205396,0
+SYK.US,D,20100630,000000,42.7628,43.3955,42.5473,42.8244,2333181.8435125,0
+SYK.US,D,20100701,000000,42.595,42.6764,41.578,42.5642,3446642.8096805,0
+SYK.US,D,20100702,000000,42.6298,42.9674,42.2702,42.6684,2217715.6064173,0
+SYK.US,D,20100706,000000,43.3587,43.5166,42.6924,43.1263,1860117.8623338,0
+SYK.US,D,20100707,000000,43.2335,44.7103,43.1968,44.6925,2022388.041391,0
+SYK.US,D,20100708,000000,45.0132,45.052,44.2426,44.8911,3126911.5309261,0
+SYK.US,D,20100709,000000,44.8395,44.9953,44.5564,44.8047,1125426.2697766,0
+SYK.US,D,20100712,000000,44.7103,44.8305,44.2992,44.5991,1167761.4734221,0
+SYK.US,D,20100713,000000,44.8473,45.5466,44.8047,45.4392,1369401.4585714,0
+SYK.US,D,20100714,000000,45.344,45.5803,45.0867,45.3787,1791778.7904992,0
+SYK.US,D,20100715,000000,45.335,45.4224,44.5485,44.9586,1868934.5078271,0
+SYK.US,D,20100716,000000,44.8047,44.9586,43.6467,43.7937,2111059.9732583,0
+SYK.US,D,20100719,000000,43.8652,44.2684,43.4531,44.0797,1839726.6005836,0
+SYK.US,D,20100720,000000,43.2683,43.9486,42.1093,43.8741,3756887.8370426,0
+SYK.US,D,20100721,000000,42.0697,42.5552,39.845,39.987,9950494.7004264,0
+SYK.US,D,20100722,000000,40.3307,40.5531,39.6623,40.3128,5890867.4636493,0
+SYK.US,D,20100723,000000,40.277,41.0566,40.127,40.9127,3930303.6818108,0
+SYK.US,D,20100726,000000,41.0715,41.0715,40.1876,40.3386,4090469.3851849,0
+SYK.US,D,20100727,000000,40.5085,40.7755,40.4111,40.6217,3483505.3696239,0
+SYK.US,D,20100728,000000,40.4925,40.6574,39.9513,40.0764,2743408.5974176,0
+SYK.US,D,20100729,000000,40.2532,40.5442,39.2164,39.4755,2920970.9641297,0
+SYK.US,D,20100730,000000,39.2025,39.9612,38.9383,39.8361,2152394.2922966,0
+SYK.US,D,20100802,000000,40.2532,40.9732,40.127,40.7091,2678283.6338989,0
+SYK.US,D,20100803,000000,40.2353,41.2622,40.2353,40.8531,2264485.3128896,0
+SYK.US,D,20100804,000000,40.9127,41.2791,40.7587,40.9891,1899911.5843409,0
+SYK.US,D,20100805,000000,40.861,41.1093,40.5174,41.1093,3972956.0671979,0
+SYK.US,D,20100806,000000,40.5949,41.0338,40.3048,41.0338,2035628.1135235,0
+SYK.US,D,20100809,000000,41.0904,41.2722,40.7419,41.1172,1391303.1095678,0
+SYK.US,D,20100810,000000,40.8351,40.9315,40.4925,40.7419,1822070.1502953,0
+SYK.US,D,20100811,000000,40.286,40.286,39.6881,39.8798,3115359.0670448,0
+SYK.US,D,20100812,000000,39.3147,40.0674,39.3147,39.9176,2177552.3425078,0
+SYK.US,D,20100813,000000,39.987,40.0764,39.6712,39.8361,1444697.383274,0
+SYK.US,D,20100816,000000,39.6285,39.8798,39.3823,39.7676,1452274.5026593,0
+SYK.US,D,20100817,000000,40.0764,40.8441,39.5779,39.9354,4286367.8773462,0
+SYK.US,D,20100818,000000,39.8361,40.4846,39.2601,40.0854,1812706.7438949,0
+SYK.US,D,20100819,000000,39.845,39.8947,39.0416,39.2253,2282866.7500162,0
+SYK.US,D,20100820,000000,38.9651,39.2979,38.6304,39.1836,2348913.050975,0
+SYK.US,D,20100823,000000,39.3565,39.9424,39.3565,39.4687,2507122.2968123,0
+SYK.US,D,20100824,000000,38.9721,38.9721,36.8895,36.9511,6084297.9797822,0
+SYK.US,D,20100825,000000,36.6551,37.1964,36.5578,36.8825,4463649.3116587,0
+SYK.US,D,20100826,000000,36.9163,37.0146,36.6641,36.6789,2686760.9452748,0
+SYK.US,D,20100827,000000,36.7227,37.7754,36.6641,37.6353,2885883.6150138,0
+SYK.US,D,20100830,000000,37.678,37.678,37.2331,37.25,3210175.2623657,0
+SYK.US,D,20100831,000000,36.9491,37.1149,36.6701,36.9411,2594053.2533417,0
+SYK.US,D,20100901,000000,37.5082,38.2987,37.2152,38.1855,2365353.1344571,0
+SYK.US,D,20100902,000000,38.4398,39.8629,38.3146,39.1061,5061450.2991259,0
+SYK.US,D,20100903,000000,39.4179,39.5878,38.7626,39.4269,2631548.1629161,0
+SYK.US,D,20100907,000000,39.3217,39.6961,39.0654,39.3296,1982966.8820646,0
+SYK.US,D,20100908,000000,39.3901,39.3901,38.7376,38.9036,3404009.5558905,0
+SYK.US,D,20100909,000000,39.2511,39.4925,38.9651,39.4517,2900421.6149718,0
+SYK.US,D,20100910,000000,39.5451,40.0308,39.1598,39.9176,3076509.8417796,0
+SYK.US,D,20100913,000000,40.1946,40.7091,39.9692,40.4588,2654329.8673799,0
+SYK.US,D,20100914,000000,40.4687,41.7578,39.8798,41.4002,5318464.1748203,0
+SYK.US,D,20100915,000000,41.0993,41.6843,40.7845,41.6485,3821521.4205932,0
+SYK.US,D,20100916,000000,41.9475,41.9475,41.3824,41.6932,4203449.5215809,0
+SYK.US,D,20100917,000000,41.8025,42.0697,41.0715,41.0805,12860004.830956,0
+SYK.US,D,20100920,000000,41.2622,41.7488,41.2314,41.6932,2612815.3085583,0
+SYK.US,D,20100921,000000,41.7409,41.8879,41.3904,41.4936,2582984.1140192,0
+SYK.US,D,20100922,000000,41.7012,41.7012,40.9225,41.0715,3028071.6586533,0
+SYK.US,D,20100923,000000,40.8351,41.444,40.6643,40.9971,1982538.9384448,0
+SYK.US,D,20100924,000000,41.3228,42.5185,41.2722,42.5116,3228677.530632,0
+SYK.US,D,20100927,000000,42.3765,42.6228,41.9574,42.0419,2370535.783424,0
+SYK.US,D,20100928,000000,41.9385,42.9584,41.5632,42.8612,3521804.8132035,0
+SYK.US,D,20100929,000000,42.59,43.2335,42.2981,42.9754,4038976.1880765,0
+SYK.US,D,20100930,000000,43.024,43.5225,42.6904,42.8114,2834537.4291254,0
+SYK.US,D,20101001,000000,42.9922,43.1084,42.2205,42.7778,2894558.2839179,0
+SYK.US,D,20101004,000000,42.6396,43.0161,42.0081,42.2295,1832785.8585342,0
+SYK.US,D,20101005,000000,42.7102,43.6089,42.595,43.2593,2577592.0244102,0
+SYK.US,D,20101006,000000,43.2515,43.4531,43.0081,43.1521,1299926.5740236,0
+SYK.US,D,20101007,000000,43.3179,43.3179,42.0607,42.582,3578814.9587652,0
+SYK.US,D,20101008,000000,42.5642,42.8522,42.3149,42.4966,2630294.5398418,0
+SYK.US,D,20101011,000000,42.4619,42.7678,42.2375,42.59,1770003.0052733,0
+SYK.US,D,20101012,000000,42.3854,42.4877,41.1708,41.9574,7104712.9268259,0
+SYK.US,D,20101013,000000,42.0755,42.2981,41.7101,42.1619,3289308.58268,0
+SYK.US,D,20101014,000000,42.1809,42.454,41.5274,41.7667,2627380.4955227,0
+SYK.US,D,20101015,000000,42.0159,42.2613,41.3546,41.9475,3325005.1221253,0
+SYK.US,D,20101018,000000,42.1719,43.3249,42.1719,43.2067,3755835.599201,0
+SYK.US,D,20101019,000000,42.4381,43.1174,41.578,42.8304,5858661.9372151,0
+SYK.US,D,20101020,000000,45.19,45.335,42.7956,43.2593,6826932.2059222,0
+SYK.US,D,20101021,000000,43.4709,43.9824,43.3587,43.898,4214234.7077251,0
+SYK.US,D,20101022,000000,43.892,43.9824,43.1968,43.2753,2296644.5207203,0
+SYK.US,D,20101025,000000,43.4897,44.042,43.4531,43.8572,2244003.4277847,0
+SYK.US,D,20101026,000000,43.5911,43.9248,43.17,43.8205,2357088.2845018,0
+SYK.US,D,20101027,000000,43.4897,43.5851,42.8134,43.5395,2197839.8908631,0
+SYK.US,D,20101028,000000,42.0419,43.4431,41.6565,42.9416,4131173.3684445,0
+SYK.US,D,20101029,000000,42.9296,42.9296,42.1619,42.3328,3728489.4984351,0
+SYK.US,D,20101101,000000,42.3417,42.6684,41.8978,42.1809,3187445.9180623,0
+SYK.US,D,20101102,000000,42.5453,42.9505,42.3854,42.6834,1906825.139384,0
+SYK.US,D,20101103,000000,42.7778,44.042,42.7678,43.8394,5399447.2184981,0
+SYK.US,D,20101104,000000,44.2426,44.6071,44.0508,44.2744,2859380.3114473,0
+SYK.US,D,20101105,000000,44.172,45.1264,44.1214,44.8473,2826971.3859279,0
+SYK.US,D,20101108,000000,44.4909,44.7361,44.3081,44.5564,2015445.2854892,0
+SYK.US,D,20101109,000000,44.7103,45.0947,44.4372,44.6259,2499631.7730772,0
+SYK.US,D,20101110,000000,44.323,44.6259,43.9337,44.5822,2341674.2587809,0
+SYK.US,D,20101111,000000,43.9486,44.8305,43.9426,44.6428,2566021.4358579,0
+SYK.US,D,20101112,000000,44.3081,44.4809,43.9426,44.1284,2078092.2037179,0
+SYK.US,D,20101115,000000,44.189,44.473,43.8304,43.9824,2387148.0512801,0
+SYK.US,D,20101116,000000,43.6566,43.8483,43.1968,43.3647,2142993.6296281,0
+SYK.US,D,20101117,000000,43.3179,43.5493,43.1789,43.2593,2126577.712374,0
+SYK.US,D,20101118,000000,43.6636,44.1988,43.4063,43.9556,1485927.9889175,0
+SYK.US,D,20101119,000000,43.9824,44.2426,43.8652,44.172,1685348.708801,0
+SYK.US,D,20101122,000000,43.9734,44.1214,43.3647,43.9556,1387952.0592935,0
+SYK.US,D,20101123,000000,43.4897,43.6249,43.2593,43.5225,1941684.9231869,0
+SYK.US,D,20101124,000000,43.3249,44.026,42.7866,43.883,1519758.6941805,0
+SYK.US,D,20101126,000000,43.6249,44.1124,43.4709,44.0182,1044918.4952483,0
+SYK.US,D,20101129,000000,43.5493,43.6249,42.9237,43.4243,2492920.6101931,0
+SYK.US,D,20101130,000000,42.9306,43.1253,42.7936,42.8432,2623852.2262435,0
+SYK.US,D,20101201,000000,43.4341,43.8483,43.1601,43.5851,3064581.7944391,0
+SYK.US,D,20101202,000000,43.4897,44.1542,43.3179,43.9635,1571807.7145315,0
+SYK.US,D,20101203,000000,43.755,44.5901,43.755,44.5723,1805502.1871904,0
+SYK.US,D,20101206,000000,44.3846,44.3935,44.0508,44.0797,1505721.1365261,0
+SYK.US,D,20101207,000000,44.4452,44.5991,43.8394,43.8652,4089774.6061317,0
+SYK.US,D,20101208,000000,43.9168,44.5564,43.8572,44.5564,2558578.2376526,0
+SYK.US,D,20101209,000000,44.8305,45.4392,44.6677,45.335,3106645.1280203,0
+SYK.US,D,20101210,000000,45.4134,45.626,45.198,45.335,2993408.2254524,0
+SYK.US,D,20101213,000000,45.5207,45.6359,45.2049,45.4036,1930265.3735592,0
+SYK.US,D,20101214,000000,45.5128,46.5009,45.5128,46.2338,1727771.5150227,0
+SYK.US,D,20101215,000000,45.8365,46.1981,45.7551,45.8067,3125374.9615996,0
+SYK.US,D,20101216,000000,45.8067,46.5258,45.4392,46.5178,2788843.1197963,0
+SYK.US,D,20101217,000000,46.493,46.6956,46.2239,46.642,2218541.2858719,0
+SYK.US,D,20101220,000000,46.782,47.0462,46.5576,46.8754,1700505.9683499,0
+SYK.US,D,20101221,000000,46.926,46.9935,46.3241,46.342,1458634.2483121,0
+SYK.US,D,20101222,000000,46.3589,46.6142,46.0789,46.5178,1512969.9979819,0
+SYK.US,D,20101223,000000,46.4066,46.4066,45.8633,45.9349,1513715.1233433,0
+SYK.US,D,20101227,000000,45.8067,46.3688,45.773,46.1981,1120793.4024954,0
+SYK.US,D,20101228,000000,46.1831,46.3589,45.8981,46.2338,874862.76308983,0
+SYK.US,D,20101229,000000,46.3083,46.5258,46.1801,46.2755,1157694.2256329,0
+SYK.US,D,20101230,000000,46.1871,46.341,46.0341,46.2576,877884.54850845,0
+SYK.US,D,20101231,000000,46.1305,46.2437,45.8087,45.9319,940054.18373532,0
+SYK.US,D,20110103,000000,46.1891,46.8902,45.8117,46.6886,2062038.7798829,0
+SYK.US,D,20110104,000000,46.6886,46.791,46.1732,46.5009,1713356.3600568,0
+SYK.US,D,20110105,000000,46.2417,46.8266,46.0789,46.7562,1692485.8014525,0
+SYK.US,D,20110106,000000,46.6142,46.9409,45.9071,46.7372,3218098.7643514,0
+SYK.US,D,20110107,000000,46.6886,46.7284,45.763,46.4652,3082156.6837082,0
+SYK.US,D,20110110,000000,46.2924,46.8495,46.2417,46.791,1681488.1538876,0
+SYK.US,D,20110111,000000,49.0741,50.2013,48.6381,49.6114,7944094.6326697,0
+SYK.US,D,20110112,000000,49.9709,50.0057,49.3224,49.4495,2569955.4963813,0
+SYK.US,D,20110113,000000,49.3314,49.5687,49.1019,49.3124,2286547.0651462,0
+SYK.US,D,20110114,000000,49.3026,49.519,49.1019,49.4584,1795824.6198267,0
+SYK.US,D,20110118,000000,49.3314,50.0155,49.3314,49.9441,2406061.1454213,0
+SYK.US,D,20110119,000000,49.8954,50.3483,49.0562,49.2499,2607657.8327455,0
+SYK.US,D,20110120,000000,49.2856,49.5756,48.7821,48.9281,2576328.3320742,0
+SYK.US,D,20110121,000000,49.519,50.1307,49.2499,49.3124,3937694.5198557,0
+SYK.US,D,20110124,000000,49.3026,49.7405,49.1585,49.2678,2087875.4983288,0
+SYK.US,D,20110125,000000,49.2171,49.9809,49.0125,49.9272,3011296.2687585,0
+SYK.US,D,20110126,000000,49.7911,49.8785,48.8497,49.0562,2709088.5260387,0
+SYK.US,D,20110127,000000,49.5846,50.3751,49.528,49.7057,3802825.8225034,0
+SYK.US,D,20110128,000000,49.8517,49.8785,48.7573,48.9281,2570876.8338215,0
+SYK.US,D,20110131,000000,49.1674,49.2876,48.6053,49.234,1728407.8923584,0
+SYK.US,D,20110201,000000,49.5846,50.1557,49.375,50.0761,1712099.7162039,0
+SYK.US,D,20110202,000000,49.8885,50.0831,49.6471,49.7832,1880889.742174,0
+SYK.US,D,20110203,000000,49.7832,49.9709,49.3492,49.9609,1413811.9370411,0
+SYK.US,D,20110204,000000,50.0931,50.1557,49.6988,50.0513,1159614.4338279,0
+SYK.US,D,20110207,000000,50.1229,51.3911,50.1229,50.8746,2420393.7324418,0
+SYK.US,D,20110208,000000,50.9471,51.2739,50.69,51.0683,2315746.9169803,0
+SYK.US,D,20110209,000000,51.0186,51.1994,50.4645,51.1487,1799338.7921396,0
+SYK.US,D,20110210,000000,50.9124,51.5539,50.9124,51.2809,1972451.5521324,0
+SYK.US,D,20110211,000000,50.9998,51.6463,50.9928,51.5103,1739655.257612,0
+SYK.US,D,20110214,000000,51.6284,51.827,51.3404,51.7446,1086506.5596799,0
+SYK.US,D,20110215,000000,51.5947,51.6026,51.2809,51.546,1211360.3694036,0
+SYK.US,D,20110216,000000,51.7893,52.6453,51.546,52.2014,1386596.7366765,0
+SYK.US,D,20110217,000000,52.1388,52.27,51.827,51.989,2139019.2920583,0
+SYK.US,D,20110218,000000,52.0952,53.9404,51.7794,53.8897,3778913.3399572,0
+SYK.US,D,20110222,000000,53.3078,53.7597,52.6643,52.9651,2756068.6800794,0
+SYK.US,D,20110223,000000,53.5382,53.7418,52.5729,52.8311,3463944.8219591,0
+SYK.US,D,20110224,000000,52.7009,53.7338,52.2878,52.6543,2690810.8023071,0
+SYK.US,D,20110225,000000,52.6295,53.9483,52.6136,53.9404,1780118.5855183,0
+SYK.US,D,20110228,000000,53.7179,54.2513,53.563,54.1161,2544286.9346048,0
+SYK.US,D,20110301,000000,54.1103,54.2701,53.2442,53.433,2936542.0703321,0
+SYK.US,D,20110302,000000,53.4656,53.9801,53.2094,53.9375,1729002.9857215,0
+SYK.US,D,20110303,000000,54.2284,55.2315,54.0029,55.2225,2352593.366105,0
+SYK.US,D,20110304,000000,54.9673,55.154,54.0059,54.4608,2348920.0994582,0
+SYK.US,D,20110307,000000,54.727,55.0885,53.7855,54.1549,3461061.9923511,0
+SYK.US,D,20110308,000000,54.574,55.7797,54.0347,55.6605,2738681.0790769,0
+SYK.US,D,20110309,000000,55.3089,55.6426,54.6922,55.0537,2534749.329978,0
+SYK.US,D,20110310,000000,54.6158,54.6158,53.6127,53.8193,3174441.4666524,0
+SYK.US,D,20110311,000000,53.8957,54.0397,53.5262,53.9047,1567808.2038075,0
+SYK.US,D,20110314,000000,53.9067,53.998,53.0754,53.3236,1887060.185708,0
+SYK.US,D,20110315,000000,51.9422,52.8211,51.4844,52.5321,3287987.4955526,0
+SYK.US,D,20110316,000000,52.3226,52.7387,51.3335,51.6125,2092049.2072792,0
+SYK.US,D,20110317,000000,52.271,52.6473,51.6632,51.827,1995998.520481,0
+SYK.US,D,20110318,000000,52.4984,53.3118,52.4378,52.6255,4731685.0011457,0
+SYK.US,D,20110321,000000,53.1846,53.277,52.9671,53.0257,983113.36729282,0
+SYK.US,D,20110322,000000,53.1767,53.2522,52.7417,52.8152,1495135.3217624,0
+SYK.US,D,20110323,000000,52.7347,52.7347,51.7168,52.4795,1804439.8800872,0
+SYK.US,D,20110324,000000,52.5818,52.7417,51.7257,52.3395,2675906.2812254,0
+SYK.US,D,20110325,000000,52.3762,52.4189,51.979,52.2789,1473439.0837036,0
+SYK.US,D,20110328,000000,52.4795,52.4795,51.9294,51.9294,1274751.4060675,0
+SYK.US,D,20110329,000000,51.9422,52.4378,51.6632,52.411,1789866.6377135,0
+SYK.US,D,20110330,000000,52.6663,52.7347,52.0694,52.132,1189746.6992901,0
+SYK.US,D,20110331,000000,52.0832,52.3057,51.9938,52.1647,2417615.6231548,0
+SYK.US,D,20110401,000000,52.2272,52.6951,52.132,52.2452,2116317.1347613,0
+SYK.US,D,20110404,000000,52.3316,52.8341,52.271,52.7507,2187352.7548635,0
+SYK.US,D,20110405,000000,52.5153,52.6165,51.8946,51.9194,1696839.7501862,0
+SYK.US,D,20110406,000000,52.3931,52.3931,51.5758,51.6979,2304378.7205871,0
+SYK.US,D,20110407,000000,51.689,51.9294,51.2967,51.3473,2363169.111607,0
+SYK.US,D,20110408,000000,51.6105,51.8052,50.963,51.2262,2157561.837371,0
+SYK.US,D,20110411,000000,51.3145,51.7436,51.2967,51.4745,1811450.100042,0
+SYK.US,D,20110412,000000,51.0415,51.4079,50.7822,51.2073,2699113.9154567,0
+SYK.US,D,20110413,000000,51.4169,51.7257,51.0554,51.3385,1965468.519184,0
+SYK.US,D,20110414,000000,51.0554,51.545,50.972,51.3643,1604368.6859016,0
+SYK.US,D,20110415,000000,51.4745,52.3494,51.4745,52.0782,2978118.0516498,0
+SYK.US,D,20110418,000000,51.4745,51.689,51.1795,51.4835,2206331.2992054,0
+SYK.US,D,20110419,000000,51.6453,52.7417,51.5758,52.4189,4316739.7912355,0
+SYK.US,D,20110420,000000,51.8757,51.8757,49.9223,50.1099,5704233.6991243,0
+SYK.US,D,20110421,000000,50.2321,50.5916,50.1337,50.1953,3018778.7370844,0
+SYK.US,D,20110425,000000,50.1099,50.1864,49.6412,49.7772,2634987.8226928,0
+SYK.US,D,20110426,000000,50.1337,50.1864,49.8189,50.0453,2446356.3166582,0
+SYK.US,D,20110427,000000,50.241,50.241,49.8716,50.0951,2923377.517662,0
+SYK.US,D,20110428,000000,50.0453,50.8468,50.0007,50.7734,3602791.8845859,0
+SYK.US,D,20110429,000000,50.8906,50.9193,50.5558,50.6164,2135994.4858611,0
+SYK.US,D,20110502,000000,50.7038,50.9531,50.4337,50.822,3544462.6657491,0
+SYK.US,D,20110503,000000,50.7734,51.0415,50.7554,50.9174,2730892.5051972,0
+SYK.US,D,20110504,000000,50.828,51.0415,50.6184,51.0246,1941361.6998881,0
+SYK.US,D,20110505,000000,50.9978,51.7972,50.8548,51.2262,2844807.0690735,0
+SYK.US,D,20110506,000000,51.4835,51.8678,51.0057,51.2073,2865307.0788494,0
+SYK.US,D,20110509,000000,51.1467,51.689,50.9898,51.5689,1855978.388873,0
+SYK.US,D,20110510,000000,51.8052,52.4189,51.7436,52.3316,3292688.8338131,0
+SYK.US,D,20110511,000000,53.1231,53.5958,52.7685,53.0506,3669589.3524632,0
+SYK.US,D,20110512,000000,53.0406,54.2701,52.6473,54.1867,4307878.8409909,0
+SYK.US,D,20110513,000000,54.3933,54.6078,53.853,54.288,3779164.0645721,0
+SYK.US,D,20110516,000000,53.8371,55.4311,53.8371,54.7012,4675065.5429357,0
+SYK.US,D,20110517,000000,54.2979,54.7876,53.9712,54.7358,2756594.295537,0
+SYK.US,D,20110518,000000,54.8114,55.0368,54.582,54.9047,3852545.8226367,0
+SYK.US,D,20110519,000000,55.0289,55.1381,54.582,54.9047,2520065.3257262,0
+SYK.US,D,20110520,000000,55.1133,55.1133,53.9463,54.4111,2907251.5951432,0
+SYK.US,D,20110523,000000,53.8193,54.2284,53.3118,54.0923,3450801.4147385,0
+SYK.US,D,20110524,000000,54.0745,54.1708,53.4052,53.8282,2126168.9003513,0
+SYK.US,D,20110525,000000,53.6206,53.9126,53.3972,53.4398,1884469.3646876,0
+SYK.US,D,20110526,000000,53.3426,53.4925,52.8689,53.3704,2636391.4777656,0
+SYK.US,D,20110527,000000,53.6375,53.704,53.269,53.3266,1235495.3826321,0
+SYK.US,D,20110531,000000,53.571,53.5809,53.2184,53.5362,2622284.4422059,0
+SYK.US,D,20110601,000000,53.2611,53.3118,52.5599,52.5907,2484994.0874289,0
+SYK.US,D,20110602,000000,52.5659,52.6663,52.0148,52.3395,2425393.1208468,0
+SYK.US,D,20110603,000000,51.7436,51.9611,51.5361,51.6453,1746944.3961143,0
+SYK.US,D,20110606,000000,51.6632,51.6979,50.2589,50.2589,4163313.4446779,0
+SYK.US,D,20110607,000000,50.5856,51.3433,49.9749,50.8588,3000334.8705356,0
+SYK.US,D,20110608,000000,50.832,50.832,49.9233,50.3105,2359947.954808,0
+SYK.US,D,20110609,000000,50.3632,50.8746,50.1973,50.6035,1627276.2561361,0
+SYK.US,D,20110610,000000,50.5171,50.5678,49.8358,49.9053,1826293.1986277,0
+SYK.US,D,20110613,000000,49.9461,50.4962,49.7852,50.2231,1791921.7740145,0
+SYK.US,D,20110614,000000,50.671,50.8468,50.4257,50.5141,1461553.3272619,0
+SYK.US,D,20110615,000000,50.2679,50.6184,49.6312,49.7514,1605871.0197386,0
+SYK.US,D,20110616,000000,49.665,50.1437,49.4754,49.7603,1295437.6971839,0
+SYK.US,D,20110617,000000,50.1179,50.1179,49.3988,49.5101,2453618.268154,0
+SYK.US,D,20110620,000000,49.4754,49.8726,49.4594,49.7603,1188615.9212077,0
+SYK.US,D,20110621,000000,50.0712,50.2341,49.7862,50.0017,1668552.1734569,0
+SYK.US,D,20110622,000000,50.0017,50.3364,49.8815,50.1039,1606903.1190568,0
+SYK.US,D,20110623,000000,49.6918,50.1179,48.5299,49.957,2688758.6867845,0
+SYK.US,D,20110624,000000,50.0623,50.1357,49.0364,49.224,2161752.6640662,0
+SYK.US,D,20110627,000000,49.3492,49.9233,48.9867,49.7077,1415111.8787191,0
+SYK.US,D,20110628,000000,49.8984,50.5528,49.7246,50.4903,1286139.740984,0
+SYK.US,D,20110629,000000,50.6978,50.6978,49.9233,50.0285,1695305.1947121,0
+SYK.US,D,20110630,000000,50.2718,50.6075,50.1973,50.5122,1735757.4464306,0
+SYK.US,D,20110701,000000,50.7246,51.9363,50.6035,51.8737,2133487.2397124,0
+SYK.US,D,20110705,000000,51.6602,51.7148,51.0931,51.3513,1191994.1584885,0
+SYK.US,D,20110706,000000,51.4049,51.9592,51.2023,51.5063,1482881.0303447,0
+SYK.US,D,20110707,000000,51.968,52.1866,51.6513,52.1558,1401254.5608481,0
+SYK.US,D,20110708,000000,51.7416,51.8112,51.3285,51.7595,1624979.4575556,0
+SYK.US,D,20110711,000000,51.1934,51.3951,50.3105,50.3969,1514282.0227737,0
+SYK.US,D,20110712,000000,50.2698,51.3603,50.1596,50.8846,1940982.0887243,0
+SYK.US,D,20110713,000000,51.0842,51.7049,50.9034,51.0534,1351498.3113728,0
+SYK.US,D,20110714,000000,51.1934,51.1934,50.3721,50.4625,1573586.9530637,0
+SYK.US,D,20110715,000000,50.4903,50.6382,49.9471,50.2897,1315905.4853224,0
+SYK.US,D,20110718,000000,50.0712,50.1357,49.241,50.1357,1734605.5228989,0
+SYK.US,D,20110719,000000,50.3453,51.0842,49.5945,50.9134,2794406.3868532,0
+SYK.US,D,20110720,000000,50.8071,50.8071,48.7365,48.9768,7355981.2818276,0
+SYK.US,D,20110721,000000,48.7365,49.6402,48.6252,49.5945,4757676.7862209,0
+SYK.US,D,20110722,000000,49.5696,49.6402,48.7365,48.9519,2644283.7650402,0
+SYK.US,D,20110725,000000,48.4564,48.6848,47.9876,48.3809,2035792.2424882,0
+SYK.US,D,20110726,000000,48.2438,48.4365,47.4007,47.4375,2258092.3386735,0
+SYK.US,D,20110727,000000,47.7274,47.7274,46.8833,46.8833,3134564.1697736,0
+SYK.US,D,20110728,000000,46.7929,47.0759,46.4503,46.5178,2790197.4354871,0
+SYK.US,D,20110729,000000,46.0907,47.1266,45.9169,46.7651,3255192.9173125,0
+SYK.US,D,20110801,000000,47.0491,47.0491,45.346,45.6995,3773953.2216726,0
+SYK.US,D,20110802,000000,45.4006,45.6856,44.4491,44.467,3424104.7813484,0
+SYK.US,D,20110803,000000,44.4144,44.906,44.036,44.8107,4535121.9377161,0
+SYK.US,D,20110804,000000,44.1651,44.6229,42.7032,42.729,5598124.8268724,0
+SYK.US,D,20110805,000000,43.3379,43.7083,41.7061,43.0647,3777122.0183112,0
+SYK.US,D,20110808,000000,42.1163,42.7976,40.7577,40.8173,5238027.8920496,0
+SYK.US,D,20110809,000000,41.2244,42.2127,40.0338,42.1799,3624421.665518,0
+SYK.US,D,20110810,000000,41.4976,41.6704,39.5083,39.6216,5588771.4897337,0
+SYK.US,D,20110811,000000,39.7517,41.4032,39.4438,40.9494,5633976.432947,0
+SYK.US,D,20110812,000000,41.3506,42.0399,40.7667,41.7717,3316938.6366242,0
+SYK.US,D,20110815,000000,42.1878,42.6516,41.7985,42.2981,3082757.8186282,0
+SYK.US,D,20110816,000000,41.9365,42.2047,41.446,41.6704,2690963.855084,0
+SYK.US,D,20110817,000000,41.7449,42.2792,40.5144,40.9405,3817013.4121563,0
+SYK.US,D,20110818,000000,40.13,40.1578,38.1429,38.3543,5392540.7119382,0
+SYK.US,D,20110819,000000,37.9442,39.3286,37.6324,37.6919,5583025.969041,0
+SYK.US,D,20110822,000000,38.6782,38.9612,37.6324,37.7654,3850383.9521623,0
+SYK.US,D,20110823,000000,37.7188,39.7785,37.685,39.707,3377279.693937,0
+SYK.US,D,20110824,000000,39.6127,40.5313,39.3137,40.4657,2699943.622616,0
+SYK.US,D,20110825,000000,40.4657,40.7915,39.5689,39.6971,2580150.6237933,0
+SYK.US,D,20110826,000000,39.3733,40.2134,38.5898,39.7338,2828688.1950378,0
+SYK.US,D,20110829,000000,40.7915,41.6535,40.5839,41.3406,2466233.0391385,0
+SYK.US,D,20110830,000000,41.1639,41.3079,40.5065,41.0427,2358712.4564045,0
+SYK.US,D,20110831,000000,41.2066,42.7212,41.2066,42.0279,3635980.1709563,0
+SYK.US,D,20110901,000000,42.2375,42.5205,41.439,41.5134,2268013.5821689,0
+SYK.US,D,20110902,000000,40.7179,41.3764,40.273,40.6853,2908163.8702479,0
+SYK.US,D,20110906,000000,39.6285,41.2046,39.2551,41.1321,3657577.7302511,0
+SYK.US,D,20110907,000000,41.7876,42.875,41.4787,42.8402,4598153.5017395,0
+SYK.US,D,20110908,000000,42.5483,42.7558,41.728,41.8929,4135574.642708,0
+SYK.US,D,20110909,000000,41.4092,41.444,40.2144,40.3456,4355216.4538199,0
+SYK.US,D,20110912,000000,39.856,40.3436,39.3555,40.3356,2550787.6499205,0
+SYK.US,D,20110913,000000,40.2492,41.0815,40.2492,40.998,2663575.4634192,0
+SYK.US,D,20110914,000000,41.1639,42.4291,40.6107,41.9197,3042243.1374875,0
+SYK.US,D,20110915,000000,42.5662,42.7132,41.4132,42.6952,2920098.9660716,0
+SYK.US,D,20110916,000000,42.9296,43.169,42.2792,42.4629,3600154.744962,0
+SYK.US,D,20110919,000000,41.8243,41.9633,41.3506,41.7369,1530116.9436311,0
+SYK.US,D,20110920,000000,41.9187,42.8174,41.7121,41.728,1984529.6314713,0
+SYK.US,D,20110921,000000,41.7429,41.9276,40.6495,40.6495,2574115.1083654,0
+SYK.US,D,20110922,000000,39.7596,40.1916,39.2839,39.7785,4678105.4530252,0
+SYK.US,D,20110923,000000,39.6107,39.8976,39.2055,39.7239,2880860.0603808,0
+SYK.US,D,20110926,000000,40.1062,40.7169,39.5004,40.6853,2382463.8307645,0
+SYK.US,D,20110927,000000,41.8303,43.1442,41.7528,42.307,3796560.7279101,0
+SYK.US,D,20110928,000000,42.3249,42.6426,41.7707,41.8839,4199274.8057044,0
+SYK.US,D,20110929,000000,42.5056,42.7052,40.9077,41.6505,2961239.9552863,0
+SYK.US,D,20110930,000000,41.2175,41.7886,40.6853,40.7091,2493089.7737887,0
+SYK.US,D,20111003,000000,40.3734,40.9444,39.1548,39.1717,3207646.8707676,0
+SYK.US,D,20111004,000000,38.4805,40.4439,38.4805,40.4002,2850362.2807211,0
+SYK.US,D,20111005,000000,40.4925,41.2046,40.2144,41.141,2269405.1541277,0
+SYK.US,D,20111006,000000,41.2294,41.4192,40.3019,41.304,3020459.2968523,0
+SYK.US,D,20111007,000000,41.427,41.7965,41.0954,41.3546,2390988.4676702,0
+SYK.US,D,20111010,000000,41.9018,42.6804,41.8154,42.6626,2065590.2084639,0
+SYK.US,D,20111011,000000,42.9296,43.6348,42.875,43.2763,3208629.6307037,0
+SYK.US,D,20111012,000000,43.4183,44.181,43.0995,43.3259,3197046.9590375,0
+SYK.US,D,20111013,000000,42.9982,43.5107,42.6248,43.3409,1884159.231429,0
+SYK.US,D,20111014,000000,43.743,43.8374,43.022,43.2067,1785460.3288192,0
+SYK.US,D,20111017,000000,42.9555,43.1511,41.8402,41.9276,1665076.2643381,0
+SYK.US,D,20111018,000000,41.8154,42.7906,41.5572,42.3685,2092016.9856419,0
+SYK.US,D,20111019,000000,42.4897,43.2335,42.4103,42.6804,2595908.011336,0
+SYK.US,D,20111020,000000,42.3497,43.022,40.9851,41.7042,4466674.1178557,0
+SYK.US,D,20111021,000000,42.1699,42.9744,42.1341,42.4708,3241002.3068811,0
+SYK.US,D,20111024,000000,42.5384,43.3111,42.4301,43.1889,2207666.4832991,0
+SYK.US,D,20111025,000000,42.9386,42.9386,41.571,41.6674,2303243.9148001,0
+SYK.US,D,20111026,000000,41.9871,42.1163,40.9523,41.7429,2212662.8509256,0
+SYK.US,D,20111027,000000,43.6348,43.6517,42.0477,42.6248,3417152.9631111,0
+SYK.US,D,20111028,000000,42.8095,43.2515,42.8095,43.1164,2536121.7703398,0
+SYK.US,D,20111031,000000,42.6794,42.6794,41.3794,41.3794,2970847.0378185,0
+SYK.US,D,20111101,000000,40.4439,41.0686,39.8748,40.5949,3987555.489652,0
+SYK.US,D,20111102,000000,41.295,41.4092,40.8381,41.2542,1831133.4926988,0
+SYK.US,D,20111103,000000,41.7042,42.1699,41.1768,42.0815,2124171.1588417,0
+SYK.US,D,20111104,000000,41.8273,42.159,41.4758,41.9405,2235051.8541854,0
+SYK.US,D,20111107,000000,41.8065,42.3854,41.4519,42.3775,2151113.4822158,0
+SYK.US,D,20111108,000000,42.456,43.1074,42.1341,43.022,1614826.6210425,0
+SYK.US,D,20111109,000000,42.0905,42.0905,40.9355,41.0298,2254243.8668741,0
+SYK.US,D,20111110,000000,41.4618,41.8929,41.0467,41.6962,1967821.7056297,0
+SYK.US,D,20111111,000000,42.3854,42.9555,42.2603,42.74,1598500.320217,0
+SYK.US,D,20111114,000000,42.5384,42.8671,42.1789,42.2702,1520787.7727203,0
+SYK.US,D,20111115,000000,42.2127,42.9744,42.0219,42.8095,1850080.8223296,0
+SYK.US,D,20111116,000000,42.2603,43.0071,42.1073,42.1341,2031452.3907207,0
+SYK.US,D,20111117,000000,41.9613,42.1699,41.0298,41.3824,2675853.9210649,0
+SYK.US,D,20111118,000000,41.6178,41.6505,41.1053,41.295,2134819.4030275,0
+SYK.US,D,20111121,000000,40.5949,40.9444,39.9294,39.9294,2652972.5309107,0
+SYK.US,D,20111122,000000,39.9722,40.4191,39.6107,40.0426,2086495.0025577,0
+SYK.US,D,20111123,000000,39.5342,39.6961,39.2551,39.2749,2608029.3885,0
+SYK.US,D,20111125,000000,39.3355,39.8292,39.3027,39.3187,706777.58543465,0
+SYK.US,D,20111128,000000,40.14,40.7527,40.0626,40.5621,1969768.0939049,0
+SYK.US,D,20111129,000000,40.5949,40.8203,40.14,40.2681,2231308.1027071,0
+SYK.US,D,20111130,000000,41.1639,42.2245,41.1639,42.1829,2821254.0591679,0
+SYK.US,D,20111201,000000,42.1521,42.9386,42.0299,42.7826,2107710.9368363,0
+SYK.US,D,20111202,000000,43.0598,43.1909,40.3992,41.1341,6761357.1464083,0
+SYK.US,D,20111205,000000,42.0477,42.59,41.9613,42.4023,3211006.9833772,0
+SYK.US,D,20111206,000000,42.5205,42.5205,41.5522,41.9147,2057915.4172406,0
+SYK.US,D,20111207,000000,41.6724,41.8363,41.0119,41.6922,2689075.8685262,0
+SYK.US,D,20111208,000000,41.439,41.6118,40.6047,40.7021,3015024.9163444,0
+SYK.US,D,20111209,000000,40.8391,41.6297,40.8292,41.3328,1554025.3984727,0
+SYK.US,D,20111212,000000,41.0209,41.0686,40.4578,40.6584,2023258.0255968,0
+SYK.US,D,20111213,000000,40.7021,40.9176,40.2572,40.4667,2672850.2603171,0
+SYK.US,D,20111214,000000,40.5075,40.6495,39.9781,40.3992,2100087.4988476,0
+SYK.US,D,20111215,000000,40.0626,40.6853,39.9542,40.275,2143801.1844118,0
+SYK.US,D,20111216,000000,40.5949,40.5949,39.6911,39.9096,4331458.0309769,0
+SYK.US,D,20111219,000000,40.0684,40.5075,39.4001,39.5481,2368796.8219385,0
+SYK.US,D,20111220,000000,40.3356,41.5422,40.3356,41.2562,3121956.4472723,0
+SYK.US,D,20111221,000000,41.0884,42.0359,41.003,41.9773,3114724.7035614,0
+SYK.US,D,20111222,000000,41.9911,42.9495,41.9911,42.9495,2242325.8887952,0
+SYK.US,D,20111223,000000,42.9396,43.2445,42.7558,43.1998,1358563.9122666,0
+SYK.US,D,20111227,000000,43.2534,43.459,43.0429,43.2445,1090929.9863191,0
+SYK.US,D,20111228,000000,43.1809,43.2703,42.598,42.7738,1377606.8998831,0
+SYK.US,D,20111229,000000,42.5662,43.0846,42.454,43.0151,1112898.0944423,0
+SYK.US,D,20111230,000000,43.0846,43.5921,43.0071,43.1193,1819852.8988818,0
+SYK.US,D,20120103,000000,43.9386,44.4392,43.6993,44.2992,3076436.3361696,0
+SYK.US,D,20120104,000000,44.1532,44.4839,43.747,44.4571,3028206.5867593,0
+SYK.US,D,20120105,000000,44.3091,44.5187,44.1194,44.4025,3809700.107426,0
+SYK.US,D,20120106,000000,44.5435,45.1582,44.4571,44.6725,2726785.2533736,0
+SYK.US,D,20120109,000000,44.901,45.0391,44.6647,44.9328,1855851.5161763,0
+SYK.US,D,20120110,000000,45.1771,45.5386,44.8553,45.332,3632336.1051682,0
+SYK.US,D,20120111,000000,45.0629,46.0609,44.7947,45.9945,3582389.546648,0
+SYK.US,D,20120112,000000,45.3092,45.9398,44.8205,45.5306,3336974.4534384,0
+SYK.US,D,20120113,000000,45.2367,45.3946,44.6647,44.8742,2187535.0084992,0
+SYK.US,D,20120117,000000,45.7501,45.7501,45.0152,45.1135,2198839.7685442,0
+SYK.US,D,20120118,000000,45.0976,45.5386,44.5187,45.2546,3916830.0028083,0
+SYK.US,D,20120119,000000,44.613,46.1305,44.5941,45.8018,2626045.311429,0
+SYK.US,D,20120120,000000,45.8603,46.2943,45.4462,46.0977,1947027.6734138,0
+SYK.US,D,20120123,000000,46.0441,46.0779,45.3092,45.8018,1643719.3603966,0
+SYK.US,D,20120124,000000,45.6736,46.4106,45.2367,45.9219,2300500.0410027,0
+SYK.US,D,20120125,000000,45.9755,47.944,45.8236,47.7592,5523459.2379485,0
+SYK.US,D,20120126,000000,48.0402,48.4603,47.3282,47.5983,3181896.7479718,0
+SYK.US,D,20120127,000000,47.4493,47.7423,47.2925,47.6212,1885903.2275453,0
+SYK.US,D,20120130,000000,47.1891,47.7592,46.9022,47.7245,2802536.3087025,0
+SYK.US,D,20120131,000000,48.1168,48.4147,47.7086,48.082,2825405.6157427,0
+SYK.US,D,20120201,000000,47.5904,48.3531,47.5576,47.9002,2655256.239451,0
+SYK.US,D,20120202,000000,48.0552,48.0552,47.5109,47.7076,2576359.5467852,0
+SYK.US,D,20120203,000000,48.0988,48.2856,47.7791,48.2418,3133559.2574618,0
+SYK.US,D,20120206,000000,48.1236,48.4891,48.0988,48.2945,3206576.5082551,0
+SYK.US,D,20120207,000000,48.0482,48.2052,47.648,47.8664,1700177.7104204,0
+SYK.US,D,20120208,000000,47.9191,48.1664,47.3282,47.4921,2045796.053929,0
+SYK.US,D,20120209,000000,46.8426,47.1037,46.6221,46.8118,3813319.00006,0
+SYK.US,D,20120210,000000,46.5446,46.631,45.8941,46.4463,2686866.6725221,0
+SYK.US,D,20120213,000000,46.6588,46.9886,46.5714,46.7284,2018483.1817265,0
+SYK.US,D,20120214,000000,46.1901,46.641,46.1742,46.4284,1313228.068652,0
+SYK.US,D,20120215,000000,46.6122,46.9101,46.2864,46.4811,1411809.1609007,0
+SYK.US,D,20120216,000000,46.5864,46.6042,46.1901,46.5377,1430568.1953388,0
+SYK.US,D,20120217,000000,46.7224,47.0601,46.4523,46.497,1602061.8180596,0
+SYK.US,D,20120221,000000,46.641,46.7472,46.1742,46.2626,1327683.5006645,0
+SYK.US,D,20120222,000000,46.3917,46.5446,46.2537,46.3529,1251578.0073259,0
+SYK.US,D,20120223,000000,46.345,47.0859,46.1901,46.774,1763344.2025498,0
+SYK.US,D,20120224,000000,46.8764,47.5477,46.792,47.5209,1688355.3903271,0
+SYK.US,D,20120227,000000,47.0322,47.7691,46.919,47.6728,1778351.4301003,0
+SYK.US,D,20120228,000000,47.4921,47.7423,47.1802,47.3282,1951427.9407511,0
+SYK.US,D,20120229,000000,47.4355,47.4355,46.487,46.5288,2449681.1868522,0
+SYK.US,D,20120301,000000,46.7134,46.8426,45.913,46.0977,3047740.9543437,0
+SYK.US,D,20120302,000000,46.0223,46.3778,45.8037,46.1613,2353152.2101261,0
+SYK.US,D,20120305,000000,46.1047,46.2437,45.6379,45.8018,1574454.9234171,0
+SYK.US,D,20120306,000000,45.3012,45.472,44.9675,45.1304,2083031.1765531,0
+SYK.US,D,20120307,000000,45.1404,45.3092,44.8811,45.1503,1697328.1093758,0
+SYK.US,D,20120308,000000,45.4224,45.8812,45.3598,45.7779,1231202.8563943,0
+SYK.US,D,20120309,000000,45.9875,46.5426,45.8534,45.8872,1414298.2823785,0
+SYK.US,D,20120312,000000,45.8315,46.1493,45.4214,45.4552,1411790.0293035,0
+SYK.US,D,20120313,000000,45.8018,46.3261,45.7501,46.2626,1623938.2959019,0
+SYK.US,D,20120314,000000,46.2626,47.0948,46.1742,47.0412,2263112.8725279,0
+SYK.US,D,20120315,000000,47.1554,47.7691,46.919,47.7076,1601596.6181718,0
+SYK.US,D,20120316,000000,47.8248,47.93,47.4493,47.6221,2034247.6177523,0
+SYK.US,D,20120319,000000,47.3589,47.9538,47.3282,47.6639,1731516.2734272,0
+SYK.US,D,20120320,000000,47.5219,47.7086,47.4921,47.5576,783321.09165474,0
+SYK.US,D,20120321,000000,47.5219,47.7264,47.4037,47.5835,1241344.6167196,0
+SYK.US,D,20120322,000000,47.1881,47.4127,46.9002,47.0312,1392554.7187899,0
+SYK.US,D,20120323,000000,47.1445,47.3679,47.0144,47.2229,1180910.9221997,0
+SYK.US,D,20120326,000000,47.502,48.1793,47.4037,48.1525,1768606.3986837,0
+SYK.US,D,20120327,000000,48.1694,48.365,47.93,48.0065,1024739.6949187,0
+SYK.US,D,20120328,000000,48.066,48.2955,47.5397,47.938,1205852.4832857,0
+SYK.US,D,20120329,000000,47.6649,48.073,47.4215,47.9648,1699151.6526592,0
+SYK.US,D,20120330,000000,48.1793,48.4057,48.092,48.3124,3508091.4857739,0
+SYK.US,D,20120402,000000,48.4743,48.6521,48.3302,48.371,2037005.588516,0
+SYK.US,D,20120403,000000,48.3302,48.5726,48.0344,48.3988,1814371.1928442,0
+SYK.US,D,20120404,000000,48.1356,48.1356,47.4305,47.6927,2222753.2580165,0
+SYK.US,D,20120405,000000,47.3511,47.9211,47.3013,47.9211,2566969.9603046,0
+SYK.US,D,20120409,000000,47.2408,47.3093,46.9498,47.1534,1665331.0166577,0
+SYK.US,D,20120410,000000,46.9419,46.9955,46.2487,46.2487,1912989.5413609,0
+SYK.US,D,20120411,000000,46.8664,47.2487,46.5933,46.8754,1343801.3677741,0
+SYK.US,D,20120412,000000,46.9419,47.93,46.7622,47.7701,1732659.1346235,0
+SYK.US,D,20120413,000000,47.6927,48.0502,46.9766,46.9866,1707818.266154,0
+SYK.US,D,20120416,000000,47.1365,47.3679,46.9081,47.2309,2014169.5100392,0
+SYK.US,D,20120417,000000,47.5298,48.1008,47.3947,47.797,2428162.1677982,0
+SYK.US,D,20120418,000000,48.3471,49.7663,47.93,48.2955,4398890.8692637,0
+SYK.US,D,20120419,000000,48.4216,48.4941,46.927,47.3371,3413632.7492413,0
+SYK.US,D,20120420,000000,47.4395,47.4395,46.9081,46.9588,2163440.2723173,0
+SYK.US,D,20120423,000000,46.3966,46.4155,45.63,45.8872,2469533.7431046,0
+SYK.US,D,20120424,000000,46.1255,46.341,45.7869,46.2894,1691223.1160426,0
+SYK.US,D,20120425,000000,46.494,46.7988,46.2993,46.7442,1485151.648845,0
+SYK.US,D,20120426,000000,46.4066,47.1534,46.0561,47.0759,3053475.3988486,0
+SYK.US,D,20120427,000000,47.5119,47.6827,47.068,47.5119,2159519.3018341,0
+SYK.US,D,20120430,000000,47.649,47.7165,47.1881,47.5219,1789616.9200248,0
+SYK.US,D,20120501,000000,47.3511,48.0065,47.0054,47.7801,1456078.6697075,0
+SYK.US,D,20120502,000000,47.1018,47.6311,46.5684,47.5993,2154496.7541274,0
+SYK.US,D,20120503,000000,47.7165,47.9826,47.4583,47.6827,1571652.6479023,0
+SYK.US,D,20120504,000000,47.4583,47.4851,46.9002,46.9081,1737099.6790074,0
+SYK.US,D,20120507,000000,46.7204,47.4215,46.7204,47.1266,1197777.9423753,0
+SYK.US,D,20120508,000000,46.781,47.1881,46.5029,47.1534,1721029.1374276,0
+SYK.US,D,20120509,000000,46.5933,46.8088,46.0917,46.3679,1677059.6926177,0
+SYK.US,D,20120510,000000,46.7016,47.0759,46.3867,46.4771,1252020.0479119,0
+SYK.US,D,20120511,000000,46.3579,46.771,46.1533,46.3083,872118.88929253,0
+SYK.US,D,20120514,000000,45.8445,46.1683,45.5058,45.8345,1439199.5664178,0
+SYK.US,D,20120515,000000,45.8623,45.8812,45.201,45.2734,1433687.6525952,0
+SYK.US,D,20120516,000000,45.3876,45.5932,44.9139,45.048,1961341.1288372,0
+SYK.US,D,20120517,000000,45.0718,45.184,44.3915,44.3915,970920.49837113,0
+SYK.US,D,20120518,000000,44.5921,44.5921,43.6268,43.7678,2008082.6413769,0
+SYK.US,D,20120521,000000,43.9546,44.8097,43.8453,44.7839,1657915.0054587,0
+SYK.US,D,20120522,000000,44.7937,45.2456,44.6101,45.0391,2657593.3150779,0
+SYK.US,D,20120523,000000,44.8097,44.8097,44.175,44.6537,2107441.0806243,0
+SYK.US,D,20120524,000000,44.7411,45.184,44.4909,45.0391,1592513.1372449,0
+SYK.US,D,20120525,000000,45.0142,45.3508,44.9139,45.1503,1112017.0340486,0
+SYK.US,D,20120529,000000,45.6399,45.8971,45.325,45.7968,2384760.6293449,0
+SYK.US,D,20120530,000000,45.6012,45.6012,44.7311,44.8901,1431391.860941,0
+SYK.US,D,20120531,000000,44.8375,45.1046,44.2952,44.8017,2500016.4188718,0
+SYK.US,D,20120601,000000,44.184,44.33,43.5225,43.5503,1999758.3827779,0
+SYK.US,D,20120604,000000,43.4521,43.5921,43.0429,43.3955,1982664.8042154,0
+SYK.US,D,20120605,000000,43.2246,44.3657,43.1511,44.2296,2011003.7341791,0
+SYK.US,D,20120606,000000,44.4273,44.6647,44.2724,44.6309,1460153.6998937,0
+SYK.US,D,20120607,000000,45.049,45.2684,44.4829,44.5763,1149735.4812315,0
+SYK.US,D,20120608,000000,44.4372,44.7341,44.3151,44.6815,2059867.8470729,0
+SYK.US,D,20120611,000000,44.9586,45.2645,44.7233,44.7659,2303916.5414777,0
+SYK.US,D,20120612,000000,44.8811,45.0966,44.4362,45.0877,1127397.831206,0
+SYK.US,D,20120613,000000,45.048,45.4224,44.6885,44.8375,1297994.2827146,0
+SYK.US,D,20120614,000000,44.9775,45.7779,44.8901,45.5754,1702331.5254855,0
+SYK.US,D,20120615,000000,45.9051,47.2716,45.7164,47.1574,4281502.4101211,0
+SYK.US,D,20120618,000000,47.0233,47.7264,46.9349,47.5219,2239743.1231842,0
+SYK.US,D,20120619,000000,47.6996,48.365,47.6738,48.0562,2316267.4978072,0
+SYK.US,D,20120620,000000,48.0324,48.0998,47.4355,47.8029,1943349.3721362,0
+SYK.US,D,20120621,000000,47.9628,48.1078,46.7274,46.8108,1980627.7925853,0
+SYK.US,D,20120622,000000,47.0332,47.6798,46.7552,47.5169,3012767.3878843,0
+SYK.US,D,20120625,000000,47.1475,47.21,46.6568,46.773,1891975.9992413,0
+SYK.US,D,20120626,000000,46.782,47.0521,46.487,46.8684,1543421.459038,0
+SYK.US,D,20120627,000000,46.9796,47.6619,46.9518,47.4981,1360783.1775325,0
+SYK.US,D,20120628,000000,47.2349,47.3819,46.1165,47.0263,3090399.3812879,0
+SYK.US,D,20120629,000000,47.8228,48.1684,47.7572,48.1684,2103291.5379019,0
+SYK.US,D,20120702,000000,48.08,48.0998,47.1743,47.793,1994815.3822381,0
+SYK.US,D,20120703,000000,47.7135,47.9956,47.5715,47.8029,1264814.0517536,0
+SYK.US,D,20120705,000000,47.6708,47.6887,47.2447,47.3907,1097837.4998051,0
+SYK.US,D,20120706,000000,46.7641,46.8515,46.2993,46.8108,1397169.4614001,0
+SYK.US,D,20120709,000000,46.7641,46.9618,46.5943,46.92,954282.05043474,0
+SYK.US,D,20120710,000000,47.3629,47.3629,46.2566,46.3877,1557337.1786266,0
+SYK.US,D,20120711,000000,46.2566,46.5208,46.0291,46.3877,1922514.0559476,0
+SYK.US,D,20120712,000000,46.0639,46.2298,45.7164,46.0907,1474714.8591535,0
+SYK.US,D,20120713,000000,46.1771,46.5208,46.0809,46.3778,940327.0607258,0
+SYK.US,D,20120716,000000,46.4672,46.5605,46.1007,46.2487,1310509.3680088,0
+SYK.US,D,20120717,000000,46.487,46.9896,46.2099,46.9618,2187180.5704895,0
+SYK.US,D,20120718,000000,46.782,47.5864,45.3648,46.8346,2652284.8003406,0
+SYK.US,D,20120719,000000,45.7412,46.4165,44.5505,45.5803,5282400.1073252,0
+SYK.US,D,20120720,000000,45.4363,45.5286,44.6895,44.9179,2305477.2770322,0
+SYK.US,D,20120723,000000,44.321,44.612,43.9992,44.3657,1676623.6935887,0
+SYK.US,D,20120724,000000,44.6647,44.7789,43.749,44.3657,2641693.9509461,0
+SYK.US,D,20120725,000000,44.4193,45.0758,44.4193,44.8225,2563039.927486,0
+SYK.US,D,20120726,000000,45.3062,45.3558,44.5266,44.8483,2361216.6817747,0
+SYK.US,D,20120727,000000,45.1254,45.9418,45.042,45.8167,2234865.572845,0
+SYK.US,D,20120730,000000,45.6647,45.9329,45.4274,45.7591,1125965.9822006,0
+SYK.US,D,20120731,000000,45.8167,45.9687,45.4532,45.484,1573188.2103027,0
+SYK.US,D,20120801,000000,45.7759,46.4165,45.7084,46.1851,2549125.2148236,0
+SYK.US,D,20120802,000000,45.468,45.5982,44.5505,44.9348,2752290.6931115,0
+SYK.US,D,20120803,000000,45.9239,46.2199,45.5555,46.1165,1945376.3145046,0
+SYK.US,D,20120806,000000,46.2199,46.6568,46.0371,46.2815,1527930.9069288,0
+SYK.US,D,20120807,000000,46.3172,46.5774,46.2387,46.3311,1318338.218935,0
+SYK.US,D,20120808,000000,46.2199,46.487,45.9687,46.3222,1340251.9530454,0
+SYK.US,D,20120809,000000,46.2387,46.5516,46.0719,46.1523,1743343.6281513,0
+SYK.US,D,20120810,000000,46.0291,46.494,46.0291,46.3877,1860378.6562103,0
+SYK.US,D,20120813,000000,46.1851,46.6936,46.1007,46.5118,2637332.9537292,0
+SYK.US,D,20120814,000000,46.6668,47.0521,46.6668,47.0263,2135973.3404117,0
+SYK.US,D,20120815,000000,46.8594,47.5269,46.8594,47.3053,1460393.3483208,0
+SYK.US,D,20120816,000000,47.2875,47.8734,47.1574,47.645,2080174.5270253,0
+SYK.US,D,20120817,000000,47.6271,47.6887,47.2875,47.5269,2057841.9116307,0
+SYK.US,D,20120820,000000,47.5269,47.6887,47.3461,47.645,1284111.7916895,0
+SYK.US,D,20120821,000000,47.7056,48.1416,47.3819,47.4712,1901486.4168616,0
+SYK.US,D,20120822,000000,47.6033,47.6271,46.9022,47.0521,2464750.8438249,0
+SYK.US,D,20120823,000000,47.0332,47.1226,46.349,46.5347,1892289.1532784,0
+SYK.US,D,20120824,000000,46.487,47.0879,46.4334,46.9796,1009685.1418386,0
+SYK.US,D,20120827,000000,46.9995,47.3987,46.782,46.9369,979698.88067018,0
+SYK.US,D,20120828,000000,46.8515,47.2805,46.8515,46.9618,1799772.7773164,0
+SYK.US,D,20120829,000000,46.9618,47.0958,46.7552,46.8426,1352091.3908835,0
+SYK.US,D,20120830,000000,46.5029,46.629,46.1345,46.4334,1327621.0712424,0
+SYK.US,D,20120831,000000,46.6568,46.9428,46.2745,46.5605,1103158.0976565,0
+SYK.US,D,20120904,000000,47.4265,48.512,46.9022,47.0521,2781040.4489503,0
+SYK.US,D,20120905,000000,47.0164,47.0164,46.1851,46.4433,2411515.6644525,0
+SYK.US,D,20120906,000000,46.203,47.3719,46.203,47.3719,3387421.4542624,0
+SYK.US,D,20120907,000000,47.5357,47.5357,46.9518,47.3401,3661758.4876847,0
+SYK.US,D,20120910,000000,47.3629,47.3629,46.7362,46.8188,1714944.2826176,0
+SYK.US,D,20120911,000000,46.9101,47.4355,46.7641,47.21,2953820.9233089,0
+SYK.US,D,20120912,000000,47.2805,47.8128,47.2716,47.5795,1701062.7985187,0
+SYK.US,D,20120913,000000,47.7493,48.4147,47.2527,48.2538,2265263.6668146,0
+SYK.US,D,20120914,000000,48.2538,49.2171,48.1684,48.9669,2882879.9542662,0
+SYK.US,D,20120917,000000,48.8854,49.1684,48.8517,49.1585,1807967.1424402,0
+SYK.US,D,20120918,000000,48.9569,48.9669,48.6351,48.8943,2149184.2116853,0
+SYK.US,D,20120919,000000,48.8089,49.09,48.4385,48.8606,1734862.2890707,0
+SYK.US,D,20120920,000000,48.6769,48.7643,48.3372,48.7563,1730049.1820061,0
+SYK.US,D,20120921,000000,49.0533,49.387,48.5915,49.2112,6435835.0352837,0
+SYK.US,D,20120924,000000,49.0354,49.4922,48.8089,49.387,1730029.0434828,0
+SYK.US,D,20120925,000000,49.5598,49.6571,48.9321,48.9401,2110118.4972948,0
+SYK.US,D,20120926,000000,49.0562,49.1436,48.6361,48.7841,1327843.6019247,0
+SYK.US,D,20120927,000000,48.8367,49.0115,48.5925,48.9778,1368639.2154651,0
+SYK.US,D,20120928,000000,48.7583,49.0652,48.5735,48.8447,1704118.8194268,0
+SYK.US,D,20121001,000000,48.7047,48.7047,47.9171,48.1773,3637459.3454914,0
+SYK.US,D,20121002,000000,48.2876,48.3888,47.6251,47.9787,3255011.6706029,0
+SYK.US,D,20121003,000000,48.1862,48.233,47.5507,47.7552,2918447.6071624,0
+SYK.US,D,20121004,000000,47.7741,48.3293,47.3779,48.3203,1850898.4463749,0
+SYK.US,D,20121005,000000,48.4554,48.4554,47.8386,48.0988,1691098.2571983,0
+SYK.US,D,20121008,000000,48.0304,48.0988,47.651,47.6957,1273068.8324473,0
+SYK.US,D,20121009,000000,46.8366,47.3511,46.0719,46.2755,4175168.9933346,0
+SYK.US,D,20121010,000000,46.0213,46.0213,45.335,45.8226,5085837.0438954,0
+SYK.US,D,20121011,000000,46.0719,46.631,46.0043,46.0371,1728074.5997981,0
+SYK.US,D,20121012,000000,46.1603,46.496,45.8157,45.8951,1749796.0110111,0
+SYK.US,D,20121015,000000,45.8951,45.914,45.5604,45.8951,3238724.6398978,0
+SYK.US,D,20121016,000000,46.1941,46.933,46.1087,46.914,2325875.5872655,0
+SYK.US,D,20121017,000000,46.6886,47.643,46.2904,46.35,5005315.1724008,0
+SYK.US,D,20121018,000000,45.4998,47.1603,45.2844,47.0471,5192187.5784267,0
+SYK.US,D,20121019,000000,46.8793,47.1087,46.0043,46.1941,3373493.6515598,0
+SYK.US,D,20121022,000000,46.2397,46.5049,45.9775,46.4692,2129758.5921265,0
+SYK.US,D,20121023,000000,46.0043,46.1007,45.5535,45.8505,2379499.4401372,0
+SYK.US,D,20121024,000000,46.0291,46.1603,45.6051,45.8783,1758220.9622266,0
+SYK.US,D,20121025,000000,46.1851,46.488,45.625,45.9865,2052644.1587714,0
+SYK.US,D,20121026,000000,46.0043,46.1345,45.6051,45.8008,2012475.8602311,0
+SYK.US,D,20121031,000000,46.1603,46.4513,45.6637,46.1603,1982683.9358125,0
+SYK.US,D,20121101,000000,46.1603,46.7392,46.0461,46.5714,1793747.3311501,0
+SYK.US,D,20121102,000000,46.8962,47.0114,46.1165,46.1941,1482229.5491165,0
+SYK.US,D,20121105,000000,46.1345,46.342,45.7749,46.2576,1161011.0404177,0
+SYK.US,D,20121106,000000,46.3093,46.9637,46.0719,46.914,1957835.0119336,0
+SYK.US,D,20121107,000000,46.5625,46.6042,45.6886,46.1683,2347864.8408382,0
+SYK.US,D,20121108,000000,46.0461,46.35,45.8226,46.0043,2600536.8509127,0
+SYK.US,D,20121109,000000,45.8951,46.496,45.8315,46.1007,1546045.5086218,0
+SYK.US,D,20121112,000000,46.2825,46.6132,45.8951,46.5536,1493130.5317697,0
+SYK.US,D,20121113,000000,46.3231,46.6598,46.1603,46.2308,1916571.1777268,0
+SYK.US,D,20121114,000000,46.3182,46.5218,45.8315,45.914,2056683.946542,0
+SYK.US,D,20121115,000000,45.9229,46.1007,45.5188,45.6349,1994519.3459459,0
+SYK.US,D,20121116,000000,46.1165,46.1245,45.468,45.7233,4221648.7050717,0
+SYK.US,D,20121119,000000,46.1345,46.6221,46.0639,46.5138,2666799.6409968,0
+SYK.US,D,20121120,000000,46.5536,47.2925,46.3321,47.0372,2690800.7330454,0
+SYK.US,D,20121121,000000,47.0561,47.2229,46.8793,46.9468,2290150.8538877,0
+SYK.US,D,20121123,000000,47.0908,47.8576,47.0471,47.8486,841004.87082034,0
+SYK.US,D,20121126,000000,47.6162,47.8576,47.2667,47.8576,2013065.9189633,0
+SYK.US,D,20121127,000000,47.7195,47.9787,47.5507,47.5844,1552610.6672121,0
+SYK.US,D,20121128,000000,47.4593,47.927,47.0303,47.9171,1323401.0436884,0
+SYK.US,D,20121129,000000,48.1068,48.3372,47.2667,47.4315,2797692.993853,0
+SYK.US,D,20121130,000000,47.4503,47.643,47.1971,47.5318,2634107.7692254,0
+SYK.US,D,20121203,000000,47.8098,48.3372,47.4771,47.7741,3392711.8443288,0
+SYK.US,D,20121204,000000,47.8287,48.0124,47.4225,47.6957,2458652.8989748,0
+SYK.US,D,20121205,000000,47.6768,47.8576,47.3857,47.7026,2454268.742456,0
+SYK.US,D,20121206,000000,47.5844,47.782,47.3282,47.6957,2262983.9859789,0
+SYK.US,D,20121207,000000,47.8009,47.942,47.4673,47.8903,1637460.3073603,0
+SYK.US,D,20121210,000000,47.7195,48.1068,47.7125,48.079,1785812.7529766,0
+SYK.US,D,20121211,000000,48.4653,49.1436,48.3561,48.9778,2568770.3442861,0
+SYK.US,D,20121212,000000,48.9519,49.6888,48.9162,49.2558,2100382.5282136,0
+SYK.US,D,20121213,000000,49.2142,49.4068,49.0294,49.3104,2581125.3283202,0
+SYK.US,D,20121214,000000,49.1436,49.4068,48.9162,48.9519,2948262.6908828,0
+SYK.US,D,20121217,000000,48.9947,49.3304,48.9589,49.2836,1659096.1298493,0
+SYK.US,D,20121218,000000,49.3016,49.8011,49.1208,49.4514,2909763.8759227,0
+SYK.US,D,20121219,000000,49.513,49.5726,49.0562,49.1118,1911384.5010552,0
+SYK.US,D,20121220,000000,49.1714,49.6531,48.9519,49.6452,1455937.7000445,0
+SYK.US,D,20121221,000000,49.5478,49.7931,48.8109,49.0294,3687310.2460261,0
+SYK.US,D,20121224,000000,48.9688,49.1367,48.9063,49.0294,801908.94864493,0
+SYK.US,D,20121226,000000,49.0383,49.1367,48.5041,48.6441,1062273.8746135,0
+SYK.US,D,20121227,000000,48.7225,48.8527,48.1028,48.6431,1284338.3500765,0
+SYK.US,D,20121228,000000,48.3273,48.5467,47.9836,48.0154,1240627.6852907,0
+SYK.US,D,20121231,000000,47.9211,48.3432,47.6798,48.3432,2018598.9782353,0
+SYK.US,D,20130102,000000,48.9778,49.2846,48.7136,49.2757,2402198.5766556,0
+SYK.US,D,20130103,000000,49.2936,49.6024,49.2221,49.5071,1570306.3876208,0
+SYK.US,D,20130104,000000,49.665,50.2679,49.4803,50.0285,2802035.8663989,0
+SYK.US,D,20130107,000000,49.955,50.4555,49.9123,50.3264,1998689.0271916,0
+SYK.US,D,20130108,000000,50.2013,50.3264,49.8408,50.2401,2102719.6038407,0
+SYK.US,D,20130109,000000,50.4476,51.8032,50.388,51.4805,3207222.9548524,0
+SYK.US,D,20130110,000000,51.7754,51.8846,51.4129,51.8846,2059343.2385414,0
+SYK.US,D,20130111,000000,51.8668,51.9372,51.5689,51.8846,1675811.1041742,0
+SYK.US,D,20130114,000000,51.6304,51.9204,51.3751,51.9124,1559971.297472,0
+SYK.US,D,20130115,000000,51.8191,52.6712,51.6473,52.5252,2508464.5293891,0
+SYK.US,D,20130116,000000,52.4259,52.6613,52.2918,52.408,1326897.0913303,0
+SYK.US,D,20130117,000000,52.6613,53.9424,52.6513,53.4578,2699682.8287394,0
+SYK.US,D,20130118,000000,53.6335,54.3128,53.3316,54.2751,4083489.3730151,0
+SYK.US,D,20130122,000000,54.2333,54.429,53.9593,54.4191,1956515.9386586,0
+SYK.US,D,20130123,000000,54.3466,54.6048,54.0109,54.5591,2665851.1165502,0
+SYK.US,D,20130124,000000,54.6832,56.1272,54.3217,55.9514,2825034.0599881,0
+SYK.US,D,20130125,000000,56.2206,56.3656,55.8462,56.0408,2355898.0977757,0
+SYK.US,D,20130128,000000,56.153,56.305,55.7618,56.2464,1842334.5393488,0
+SYK.US,D,20130129,000000,56.1442,56.4282,55.9604,56.2643,1349265.9560669,0
+SYK.US,D,20130130,000000,56.163,56.2712,55.8462,55.8929,2349562.5183509,0
+SYK.US,D,20130131,000000,55.8224,55.8929,55.1589,55.2463,3080210.2954329,0
+SYK.US,D,20130201,000000,55.4241,55.7062,54.2582,55.588,2901422.4995789,0
+SYK.US,D,20130204,000000,55.2553,55.2553,54.6832,54.9385,2103634.8997239,0
+SYK.US,D,20130205,000000,54.9385,55.4331,54.9097,55.3805,2147072.6875191,0
+SYK.US,D,20130206,000000,55.1749,55.6635,55.0805,55.6069,1592934.0323816,0
+SYK.US,D,20130207,000000,55.3089,55.6247,54.9286,55.5979,2050750.1306566,0
+SYK.US,D,20130208,000000,55.7231,56.3755,55.5552,56.2464,1228658.3539775,0
+SYK.US,D,20130211,000000,56.1442,56.3497,55.8641,56.3497,1330340.7788117,0
+SYK.US,D,20130212,000000,56.314,56.5265,56.032,56.4451,1245425.6884628,0
+SYK.US,D,20130213,000000,56.5613,56.8433,56.1024,56.3318,960892.52070238,0
+SYK.US,D,20130214,000000,56.2286,56.5613,56.0776,56.455,1379290.4804294,0
+SYK.US,D,20130215,000000,56.4192,56.4192,55.7846,56.305,2502652.5515696,0
+SYK.US,D,20130219,000000,56.2206,56.305,55.7231,56.163,2290250.5395779,0
+SYK.US,D,20130220,000000,56.2106,56.2554,55.588,55.6247,1771156.9426574,0
+SYK.US,D,20130221,000000,55.3377,55.3565,54.3128,54.8232,2430900.0000386,0
+SYK.US,D,20130222,000000,55.1163,55.2911,54.7806,55.2911,1398203.5745707,0
+SYK.US,D,20130225,000000,55.3953,55.7062,54.7518,54.7518,1831525.1869766,0
+SYK.US,D,20130226,000000,55.0894,55.7062,55.0279,55.3565,2240130.7897573,0
+SYK.US,D,20130227,000000,55.3805,56.2951,55.2911,56.1362,1511850.2960874,0
+SYK.US,D,20130228,000000,56.0508,56.6844,55.9962,56.3318,1855780.0244187,0
+SYK.US,D,20130301,000000,56.2008,57.32,55.7161,57.2306,2821239.9622016,0
+SYK.US,D,20130304,000000,57.0211,57.3914,56.9138,57.3826,1603735.3293444,0
+SYK.US,D,20130305,000000,57.3746,58.5316,57.3746,58.2009,1982617.4786856,0
+SYK.US,D,20130306,000000,58.2475,58.7034,58.0271,58.1651,1983533.7814951,0
+SYK.US,D,20130307,000000,58.2009,58.3409,57.5394,57.6726,1639387.5640384,0
+SYK.US,D,20130308,000000,58.0271,58.2009,57.7798,57.9546,1700986.2721302,0
+SYK.US,D,20130311,000000,58.0519,58.4382,57.9179,58.3926,1252180.149172,0
+SYK.US,D,20130312,000000,58.183,58.9,58.0689,58.9,1477765.8454309,0
+SYK.US,D,20130313,000000,58.8286,58.8464,58.3489,58.8018,1341398.8419464,0
+SYK.US,D,20130314,000000,59.0004,59.0093,58.4571,58.916,1314142.3576091,0
+SYK.US,D,20130315,000000,58.6408,58.8374,57.9546,58.1383,2794339.9297264,0
+SYK.US,D,20130318,000000,57.6994,57.6994,56.8165,57.1263,2640897.4723502,0
+SYK.US,D,20130319,000000,57.3568,57.4958,56.6933,57.1174,2244238.041581,0
+SYK.US,D,20130320,000000,57.4074,57.8126,57.3914,57.6448,1448132.00842,0
+SYK.US,D,20130321,000000,57.451,57.6358,56.5712,56.9138,2368898.5214811,0
+SYK.US,D,20130322,000000,56.9853,56.9943,56.6407,56.9426,1861087.5322299,0
+SYK.US,D,20130325,000000,57.176,57.1859,56.5901,56.9138,1333456.2083636,0
+SYK.US,D,20130326,000000,57.1551,57.4491,56.9903,57.4302,982118.52424263,0
+SYK.US,D,20130327,000000,57.1919,57.4868,56.8393,57.4402,1147831.3838551,0
+SYK.US,D,20130328,000000,57.2624,57.8443,57.026,57.7719,1375235.5887665,0
+SYK.US,D,20130401,000000,57.6438,58.0837,57.5464,57.8443,1392911.1706519,0
+SYK.US,D,20130402,000000,58.0609,58.2109,57.7957,58.0529,1338316.640958,0
+SYK.US,D,20130403,000000,58.1025,58.1215,57.3806,57.7788,2275326.886899,0
+SYK.US,D,20130404,000000,58.2019,58.4968,57.8632,58.0757,2838402.0117434,0
+SYK.US,D,20130405,000000,57.4868,57.7341,57.2624,57.5534,2873786.4040777,0
+SYK.US,D,20130408,000000,57.5901,58.0023,57.4769,57.8911,1860054.4259854,0
+SYK.US,D,20130409,000000,58.4591,58.8702,58.2187,58.7442,2787110.1998678,0
+SYK.US,D,20130410,000000,58.752,59.3251,58.3846,59.0957,2197359.5870829,0
+SYK.US,D,20130411,000000,59.1603,59.4621,59.0321,59.196,1446359.8183711,0
+SYK.US,D,20130412,000000,58.902,59.0421,58.4224,58.8872,1266019.3423721,0
+SYK.US,D,20130415,000000,58.4224,58.7958,57.8126,57.8126,1746049.2387543,0
+SYK.US,D,20130416,000000,57.7341,57.7957,56.8105,57.6259,2550497.6551853,0
+SYK.US,D,20130417,000000,57.3636,57.61,56.8393,57.026,1975096.7471656,0
+SYK.US,D,20130418,000000,57.1641,57.1919,56.0944,56.4033,2079641.8630845,0
+SYK.US,D,20130419,000000,56.6099,57.2724,56.2306,57.2724,2382471.8861738,0
+SYK.US,D,20130422,000000,57.2724,57.3806,56.4997,56.8005,1585524.0627396,0
+SYK.US,D,20130423,000000,56.9535,57.6527,56.7579,57.5038,1501658.1894539,0
+SYK.US,D,20130424,000000,57.3726,57.753,57.1919,57.317,1902975.6606585,0
+SYK.US,D,20130425,000000,57.1134,58.6866,57.0787,58.1215,2598704.2452939,0
+SYK.US,D,20130426,000000,58.0023,58.0023,57.3358,57.61,1269212.3052386,0
+SYK.US,D,20130429,000000,57.7341,58.2684,57.6527,58.1383,1408223.4968302,0
+SYK.US,D,20130430,000000,58.0609,58.0937,57.2912,58.0689,1451111.5029397,0
+SYK.US,D,20130501,000000,57.9923,58.3578,57.6616,57.8205,1323140.2498118,0
+SYK.US,D,20130502,000000,58.0271,58.8872,57.8443,58.2485,1589252.7103254,0
+SYK.US,D,20130503,000000,58.5336,59.059,58.5246,58.7342,1067334.6855145,0
+SYK.US,D,20130506,000000,58.6508,58.9537,58.478,58.6866,1179408.5883628,0
+SYK.US,D,20130507,000000,58.6766,58.8326,58.3936,58.7868,891486.10713377,0
+SYK.US,D,20130508,000000,58.7064,58.9795,58.5068,58.8404,1460824.3127191,0
+SYK.US,D,20130509,000000,58.8404,59.7512,58.7252,59.3341,1344894.8895883,0
+SYK.US,D,20130510,000000,59.3251,60.4136,59.1771,60.3967,2006756.5196187,0
+SYK.US,D,20130513,000000,60.206,60.9707,60.0798,60.7433,1320644.079851,0
+SYK.US,D,20130514,000000,60.6717,61.367,60.5506,61.2816,1215664.9787553,0
+SYK.US,D,20130515,000000,61.2021,61.8169,61.1932,61.4792,1737312.1404281,0
+SYK.US,D,20130516,000000,61.2021,61.3382,60.7969,61.1534,2168818.2649601,0
+SYK.US,D,20130517,000000,60.7533,61.073,60.4583,61.0085,3740400.4280309,0
+SYK.US,D,20130520,000000,60.7781,61.22,60.6717,60.8615,1367742.0442529,0
+SYK.US,D,20130521,000000,61.1107,61.3918,60.9459,61.3104,1492441.7942733,0
+SYK.US,D,20130522,000000,61.3768,61.9817,59.6459,59.9478,2200759.9767392,0
+SYK.US,D,20130523,000000,59.4791,59.9826,59.2814,59.5406,1842511.7583536,0
+SYK.US,D,20130524,000000,59.3251,59.7065,58.9537,59.3161,1225829.8983824,0
+SYK.US,D,20130528,000000,59.6886,60.5407,59.6647,60.1306,1103658.53996,0
+SYK.US,D,20130529,000000,59.767,59.8972,59.1771,59.5317,1524633.2237413,0
+SYK.US,D,20130530,000000,59.5406,60.1116,59.4791,59.6369,1150169.4664083,0
+SYK.US,D,20130531,000000,59.5158,60.0154,58.7838,58.7838,1431932.5802912,0
+SYK.US,D,20130603,000000,58.7958,59.6171,58.5336,59.6012,1673347.1558505,0
+SYK.US,D,20130604,000000,59.6012,59.6369,58.6508,59.059,935686.13803524,0
+SYK.US,D,20130605,000000,58.902,59.0689,58.0023,58.2019,1499607.0808574,0
+SYK.US,D,20130606,000000,58.2585,58.7779,58.0757,58.76,1494251.2405903,0
+SYK.US,D,20130607,000000,59.0421,59.5069,58.9368,59.4621,874098.50613125,0
+SYK.US,D,20130610,000000,59.5069,59.7323,59.1682,59.5485,865813.51765264,0
+SYK.US,D,20130611,000000,59.1155,59.5485,58.6666,59.1771,949982.47571383,0
+SYK.US,D,20130612,000000,59.5217,59.5485,58.76,58.769,1178105.6259064,0
+SYK.US,D,20130613,000000,58.7252,60.0272,58.2773,59.9627,884274.50194613,0
+SYK.US,D,20130614,000000,59.9051,60.213,59.4433,59.5148,918324.717113,0
+SYK.US,D,20130617,000000,59.8972,60.4046,59.7164,60.0452,1135910.3849977,0
+SYK.US,D,20130618,000000,60.0352,60.3132,59.8405,59.921,1670403.9106727,0
+SYK.US,D,20130619,000000,59.9984,60.1216,58.769,58.8404,1425990.7089966,0
+SYK.US,D,20130620,000000,58.1929,58.3191,57.2018,57.3358,1957976.9885228,0
+SYK.US,D,20130621,000000,57.8443,58.4224,57.5534,58.0837,1885394.7298324,0
+SYK.US,D,20130624,000000,57.6338,57.8632,56.5195,57.3448,1785645.6032334,0
+SYK.US,D,20130625,000000,57.7877,57.9923,57.0687,57.459,1058379.0842106,0
+SYK.US,D,20130626,000000,58.0679,58.3926,57.4988,57.5156,1403924.9290354,0
+SYK.US,D,20130627,000000,57.7302,57.8414,57.3934,57.5424,1465426.9722154,0
+SYK.US,D,20130628,000000,57.4898,58.1999,57.2118,57.5077,2693413.7064414,0
+SYK.US,D,20130701,000000,57.6576,57.9437,57.2048,57.2852,1635640.7917817,0
+SYK.US,D,20130702,000000,57.1512,57.8344,57.0717,57.1859,1770032.2061321,0
+SYK.US,D,20130703,000000,57.0538,57.321,56.6457,57.0816,553401.58518534,0
+SYK.US,D,20130705,000000,57.4272,58.0093,57.2753,58.0003,1087696.746406,0
+SYK.US,D,20130708,000000,58.2377,59.045,58.1284,58.8326,1207586.4101403,0
+SYK.US,D,20130709,000000,58.8057,58.9209,58.2177,58.7452,1723214.1672038,0
+SYK.US,D,20130710,000000,58.7878,59.1801,58.5157,58.9904,1055682.535943,0
+SYK.US,D,20130711,000000,59.5525,59.9954,59.2705,59.909,1190685.1544751,0
+SYK.US,D,20130712,000000,59.8008,60.212,59.5436,59.9528,1031022.914183,0
+SYK.US,D,20130715,000000,59.9358,60.7065,59.8733,60.6549,862585.31237037,0
+SYK.US,D,20130716,000000,60.8445,61.6162,60.7691,61.0551,1550556.5378372,0
+SYK.US,D,20130717,000000,61.2944,61.9151,61.075,61.6748,2133620.1539661,0
+SYK.US,D,20130718,000000,61.6748,62.4455,61.4186,62.2359,2027719.7154302,0
+SYK.US,D,20130719,000000,61.8546,63.0215,61.3938,63.0215,3646354.5312256,0
+SYK.US,D,20130722,000000,62.9768,63.1705,62.672,63.093,1724664.1408802,0
+SYK.US,D,20130723,000000,63.1943,63.1943,62.5964,63.1705,1443905.9393091,0
+SYK.US,D,20130724,000000,63.3145,63.4137,62.794,62.9768,1081656.1963472,0
+SYK.US,D,20130725,000000,62.8775,63.0841,62.5567,63.0136,958567.52818937,0
+SYK.US,D,20130726,000000,63.0136,63.2043,62.5309,63.0741,921711.00980303,0
+SYK.US,D,20130729,000000,62.813,62.813,62.1903,62.5498,1211723.8697488,0
+SYK.US,D,20130730,000000,62.794,63.0841,62.4624,62.6163,845287.32779646,0
+SYK.US,D,20130731,000000,62.794,63.3503,62.4366,62.649,1562886.3487173,0
+SYK.US,D,20130801,000000,63.0284,63.5161,62.0879,63.3234,1168405.9061671,0
+SYK.US,D,20130802,000000,63.3333,63.4823,63.1705,63.3691,970060.58342696,0
+SYK.US,D,20130805,000000,63.1854,63.6144,62.8507,63.3055,905825.74263741,0
+SYK.US,D,20130806,000000,63.2509,63.4535,62.9381,63.1019,2131246.8289971,0
+SYK.US,D,20130807,000000,62.9142,63.1854,62.7614,62.9381,1445489.8341653,0
+SYK.US,D,20130808,000000,63.1109,63.4137,62.803,63.0384,1043926.6729766,0
+SYK.US,D,20130809,000000,62.948,63.2668,62.8586,63.1337,1003151.1979594,0
+SYK.US,D,20130812,000000,62.5666,63.0036,62.367,62.9142,1082920.8956094,0
+SYK.US,D,20130813,000000,63.0841,63.1943,62.5011,63.0215,854483.58445363,0
+SYK.US,D,20130814,000000,63.093,63.2043,62.5011,62.6252,1326453.036892,0
+SYK.US,D,20130815,000000,62.2071,62.375,61.1376,61.2656,1090724.5733815,0
+SYK.US,D,20130816,000000,61.1127,61.1862,60.4295,60.4295,1825052.6655935,0
+SYK.US,D,20130819,000000,60.3957,60.9379,60.3014,60.5129,929913.43033618,0
+SYK.US,D,20130820,000000,60.4573,60.929,60.068,60.6797,1387454.6377684,0
+SYK.US,D,20130821,000000,60.6469,60.8615,60.1652,60.3957,1026142.3430654,0
+SYK.US,D,20130822,000000,60.4851,61.4186,60.4851,61.1554,690524.79021913,0
+SYK.US,D,20130823,000000,61.1226,61.2656,60.5307,60.7145,707658.64582828,0
+SYK.US,D,20130826,000000,60.8157,61.351,60.7533,60.7969,993601.51021859,0
+SYK.US,D,20130827,000000,60.3014,60.3192,59.6051,59.6419,1050472.6999697,0
+SYK.US,D,20130828,000000,59.6856,59.8465,59.2069,59.2516,1042493.817045,0
+SYK.US,D,20130829,000000,59.1285,59.8376,59.0709,59.4929,1074957.1165772,0
+SYK.US,D,20130830,000000,59.5357,59.632,59.2427,59.4751,1023487.0787705,0
+SYK.US,D,20130903,000000,60.1286,60.4493,59.2893,59.7631,1125479.6368633,0
+SYK.US,D,20130904,000000,59.6836,59.908,59.1334,59.8078,1649168.844797,0
+SYK.US,D,20130905,000000,59.8733,60.4593,59.6588,60.2755,1167571.1643771,0
+SYK.US,D,20130906,000000,61.9053,62.5776,60.5149,61.2796,1926928.4202513,0
+SYK.US,D,20130909,000000,61.3312,61.5268,61.0094,61.4911,824153.96146331,0
+SYK.US,D,20130910,000000,61.9589,62.2359,61.6401,61.8288,1465940.5045592,0
+SYK.US,D,20130911,000000,61.8824,62.3015,61.6748,61.8635,1323208.720791,0
+SYK.US,D,20130912,000000,61.7573,61.9956,61.4554,61.795,1598794.3426569,0
+SYK.US,D,20130913,000000,61.793,62.3829,61.6222,62.3491,1139581.6377922,0
+SYK.US,D,20130916,000000,62.9063,63.1337,62.6252,62.9768,1165359.9545206,0
+SYK.US,D,20130917,000000,62.951,63.6025,62.8338,63.4415,1392618.1551381,0
+SYK.US,D,20130918,000000,63.2995,63.8885,62.5875,63.817,1216560.1361153,0
+SYK.US,D,20130919,000000,63.7822,63.96,63.6193,63.6839,929763.39833772,0
+SYK.US,D,20130920,000000,63.7733,63.8885,63.2797,63.383,2925133.5968923,0
+SYK.US,D,20130923,000000,63.2251,63.5111,63.0066,63.3095,1058123.3249649,0
+SYK.US,D,20130924,000000,63.2251,63.5201,62.9232,62.9798,1207727.3798033,0
+SYK.US,D,20130925,000000,61.4246,62.1535,61.1078,61.1654,3916852.155184,0
+SYK.US,D,20130926,000000,61.3272,61.3272,60.6499,61.0502,1836785.3692581,0
+SYK.US,D,20130927,000000,60.9578,60.9955,60.3391,60.3778,1341658.6288967,0
+SYK.US,D,20130930,000000,60.1742,60.5794,59.9349,60.3302,2107464.2399261,0
+SYK.US,D,20131001,000000,60.4593,60.7811,60.2954,60.6569,1236200.230947,0
+SYK.US,D,20131002,000000,60.2467,60.7721,60.0938,60.4593,1878524.4726145,0
+SYK.US,D,20131003,000000,60.2368,60.5615,59.7363,60.1028,1227779.3074362,0
+SYK.US,D,20131004,000000,60.1364,60.5695,60.0422,60.4215,1031963.3832203,0
+SYK.US,D,20131007,000000,60.0778,60.5963,59.8366,60.2854,846444.28595907,0
+SYK.US,D,20131008,000000,60.4314,61.0233,60.3302,60.348,1749775.8724879,0
+SYK.US,D,20131009,000000,60.5149,61.5398,60.4314,61.0889,2048315.3831917,0
+SYK.US,D,20131010,000000,61.6222,62.1465,61.3759,61.9589,1454126.2398752,0
+SYK.US,D,20131011,000000,61.9589,62.7692,61.9221,62.6739,1411723.5721767,0
+SYK.US,D,20131014,000000,62.3491,63.3552,62.227,63.1983,1412947.9943923,0
+SYK.US,D,20131015,000000,63.0602,63.2995,62.5776,62.6074,1827687.7913651,0
+SYK.US,D,20131016,000000,63.0602,63.8358,62.8526,63.8358,1231844.2683608,0
+SYK.US,D,20131017,000000,63.4177,64.8161,63.2797,64.7535,2602577.8902474,0
+SYK.US,D,20131018,000000,64.9491,65.69,64.2808,65.5688,3020686.8621654,0
+SYK.US,D,20131021,000000,65.5599,65.5599,65.0832,65.2958,1267204.4944672,0
+SYK.US,D,20131022,000000,65.3056,65.7983,64.8339,65.6294,1279983.3944165,0
+SYK.US,D,20131023,000000,65.6016,66.1201,65.414,66.0187,1371155.5239493,0
+SYK.US,D,20131024,000000,65.541,66.2789,65.2352,66.0635,2794942.0715725,0
+SYK.US,D,20131025,000000,66.0923,66.6862,65.7983,66.5918,1663356.4344499,0
+SYK.US,D,20131028,000000,66.5262,66.8142,66.1985,66.5262,1155531.3482324,0
+SYK.US,D,20131029,000000,66.6484,66.6484,65.9959,66.5173,2131530.7821754,0
+SYK.US,D,20131030,000000,66.6206,66.7536,65.698,66.1279,2039314.4702104,0
+SYK.US,D,20131031,000000,66.1915,66.3425,65.4428,65.9254,2041240.7199624,0
+SYK.US,D,20131101,000000,66.27,66.27,65.5599,66.0733,1512669.9339849,0
+SYK.US,D,20131104,000000,66.1985,66.4071,66.0545,66.3067,843496.00615044,0
+SYK.US,D,20131105,000000,65.9155,66.2531,65.7258,66.0923,1402011.7693235,0
+SYK.US,D,20131106,000000,66.3167,66.5818,65.7526,65.7883,2095531.1579548,0
+SYK.US,D,20131107,000000,65.9512,65.9512,65.0217,65.0653,2135656.15867,0
+SYK.US,D,20131108,000000,65.0554,65.4696,64.7455,65.4506,1797518.2696349,0
+SYK.US,D,20131111,000000,65.4784,65.5937,65.1944,65.4228,1395795.007186,0
+SYK.US,D,20131112,000000,65.4328,65.5599,64.9839,65.3603,1403852.4303515,0
+SYK.US,D,20131113,000000,65.0554,65.8897,64.7972,65.8897,999358.10709903,0
+SYK.US,D,20131114,000000,66.0455,66.552,65.8271,66.4766,1044748.3247265,0
+SYK.US,D,20131115,000000,66.5431,66.7616,66.2363,66.2363,2249387.4619844,0
+SYK.US,D,20131118,000000,66.3624,66.4905,65.4606,65.6106,1044549.9602722,0
+SYK.US,D,20131119,000000,65.4328,66.2085,65.1597,66.1379,1362846.3692428,0
+SYK.US,D,20131120,000000,66.0923,66.2978,65.7079,65.8599,690753.36245839,0
+SYK.US,D,20131121,000000,66.1201,66.3345,65.9611,66.1737,939640.33708185,0
+SYK.US,D,20131122,000000,66.1836,66.4438,65.8698,66.2978,1123760.8139011,0
+SYK.US,D,20131125,000000,67.2771,67.3893,66.5262,66.713,1660073.8551547,0
+SYK.US,D,20131126,000000,66.8331,67.0566,66.3981,66.7784,1117891.4412903,0
+SYK.US,D,20131127,000000,66.7616,67.0466,66.5431,66.5431,681778.62955733,0
+SYK.US,D,20131129,000000,66.5719,67.0387,66.3624,66.4259,577264.7283495,0
+SYK.US,D,20131202,000000,66.3345,66.7278,66.1836,66.2789,926929.90811181,0
+SYK.US,D,20131203,000000,66.0923,66.2531,65.551,65.9859,1195392.5342925,0
+SYK.US,D,20131204,000000,65.7347,66.0545,64.9412,65.414,880639.49849356,0
+SYK.US,D,20131205,000000,65.3236,65.7685,65.2262,65.2958,853965.0174791,0
+SYK.US,D,20131206,000000,65.9959,66.5262,65.8797,66.5084,1224462.4926515,0
+SYK.US,D,20131209,000000,66.4766,66.6394,66.1011,66.5918,1048297.7394551,0
+SYK.US,D,20131210,000000,66.3624,66.6394,66.0545,66.4071,1154302.8983121,0
+SYK.US,D,20131211,000000,66.417,66.4517,64.8717,64.9154,1217882.2301688,0
+SYK.US,D,20131212,000000,64.7357,64.8161,64.093,64.1228,1593600.6175023,0
+SYK.US,D,20131213,000000,64.3006,64.399,63.5667,63.8686,2329841.8694261,0
+SYK.US,D,20131216,000000,64.2808,64.4506,63.7266,63.8686,2255236.6960719,0
+SYK.US,D,20131217,000000,64.0842,64.1398,63.5846,63.952,2552212.4504428,0
+SYK.US,D,20131218,000000,64.0196,65.8797,63.7892,65.836,3050748.642796,0
+SYK.US,D,20131219,000000,65.7079,66.0377,65.2014,65.9155,1730077.3759387,0
+SYK.US,D,20131220,000000,66.0733,66.7706,65.9155,66.696,2098404.9252273,0
+SYK.US,D,20131223,000000,66.9434,67.0099,66.562,66.9523,1166832.0805726,0
+SYK.US,D,20131224,000000,66.842,67.2433,66.7218,66.9434,726742.91741739,0
+SYK.US,D,20131226,000000,66.9434,67.4339,66.8768,67.2859,582081.86311879,0
+SYK.US,D,20131227,000000,67.4817,67.5075,67.0138,67.2621,765961.68458482,0
+SYK.US,D,20131230,000000,67.3853,67.4717,67.1251,67.2303,847159.20353561,0
+SYK.US,D,20131231,000000,67.4399,67.4399,67.1251,67.3367,1123030.7924322,0
+SYK.US,D,20140102,000000,67.3177,67.3177,66.6792,66.8788,1343989.6629668,0
+SYK.US,D,20140103,000000,66.3355,67.3753,66.3355,67.0705,802900.77091661,0
+SYK.US,D,20140106,000000,67.6435,67.7488,67.1429,67.5253,2568452.1556182,0
+SYK.US,D,20140107,000000,67.0973,68.0348,67.0973,67.9126,1758821.0902204,0
+SYK.US,D,20140108,000000,68.3059,69.1928,68.2096,69.0239,2394920.5143411,0
+SYK.US,D,20140109,000000,69.2116,69.3189,68.6913,68.9961,2375882.5613556,0
+SYK.US,D,20140110,000000,69.158,70.3756,68.9057,70.0369,2097635.6336379,0
+SYK.US,D,20140113,000000,69.7489,70.1591,69.3278,69.3894,1654030.2843174,0
+SYK.US,D,20140114,000000,69.6784,70.2603,69.436,70.0449,1755967.4614712,0
+SYK.US,D,20140115,000000,70.1353,70.3398,69.6059,70.1263,1301258.7373387,0
+SYK.US,D,20140116,000000,70.1085,70.6794,69.9823,70.5096,1062116.794132,0
+SYK.US,D,20140117,000000,70.6358,70.6984,69.9733,70.0817,1822059.0741074,0
+SYK.US,D,20140121,000000,70.459,70.7976,70.1353,70.4292,1434749.9596985,0
+SYK.US,D,20140122,000000,70.4292,71.0122,70.3398,70.4193,2278370.8246932,0
+SYK.US,D,20140123,000000,69.4887,70.7976,68.2374,69.7042,2603676.4466925,0
+SYK.US,D,20140124,000000,69.597,70.0369,68.2096,68.2274,1998798.7821435,0
+SYK.US,D,20140127,000000,68.2274,68.8065,67.9216,68.3963,1379137.4276525,0
+SYK.US,D,20140128,000000,68.7826,69.4162,68.583,69.3984,1387632.8636995,0
+SYK.US,D,20140129,000000,69.2206,69.3378,68.5393,68.9147,2405249.562933,0
+SYK.US,D,20140130,000000,69.2573,70.3061,69.1928,70.0279,2340335.0469826,0
+SYK.US,D,20140131,000000,68.9683,69.7688,68.9515,69.5453,1744728.151627,0
+SYK.US,D,20140203,000000,69.7588,69.7588,68.3883,68.5333,3937087.3433786,0
+SYK.US,D,20140204,000000,68.8729,69.2573,68.3128,68.7826,4360789.7901385,0
+SYK.US,D,20140205,000000,68.5145,69.3794,68.296,69.0041,2001516.4758605,0
+SYK.US,D,20140206,000000,69.2573,70.1958,69.158,70.0915,2568810.6213327,0
+SYK.US,D,20140207,000000,70.3061,71.2813,70.1501,71.184,1500310.9222461,0
+SYK.US,D,20140210,000000,71.1651,72.0878,70.8692,72.0688,3052963.8803572,0
+SYK.US,D,20140211,000000,72.0004,72.8425,71.8454,72.7153,1371833.1852577,0
+SYK.US,D,20140212,000000,72.7501,72.9656,72.3122,72.5445,1495636.7709923,0
+SYK.US,D,20140213,000000,72.1602,74.3183,72.0976,74.1593,2729969.1539046,0
+SYK.US,D,20140214,000000,74.4523,75.1535,73.9071,74.6956,2857291.9465827,0
+SYK.US,D,20140218,000000,75.1078,75.1177,73.9796,74.0392,2014906.5799915,0
+SYK.US,D,20140219,000000,73.6638,74.0203,73.0997,73.1632,1960549.6848721,0
+SYK.US,D,20140220,000000,73.1186,74.2467,72.7501,74.067,1593609.6798377,0
+SYK.US,D,20140221,000000,74.0133,74.4871,73.486,73.5764,1787696.7118298,0
+SYK.US,D,20140224,000000,73.6211,74.4364,73.5764,74.0293,1947775.8195538,0
+SYK.US,D,20140225,000000,73.7701,74.0959,73.0024,73.1186,1779358.3562644,0
+SYK.US,D,20140226,000000,73.2169,73.4602,72.3568,72.7065,2068103.4961696,0
+SYK.US,D,20140227,000000,72.6995,72.8763,72.2754,72.7401,1732675.2454421,0
+SYK.US,D,20140228,000000,72.7401,73.055,71.5485,71.909,2779066.8736686,0
+SYK.US,D,20140303,000000,71.2019,71.9745,71.184,71.6031,1677996.1339504,0
+SYK.US,D,20140304,000000,72.625,73.5307,72.4174,73.3668,1950186.4007907,0
+SYK.US,D,20140305,000000,73.3082,73.3848,72.5624,72.6607,1494359.9886161,0
+SYK.US,D,20140306,000000,72.8425,72.9656,72.331,72.5445,1143456.2896719,0
+SYK.US,D,20140307,000000,72.912,73.2268,72.3122,73.1632,1540193.2537558,0
+SYK.US,D,20140310,000000,72.912,73.3768,72.912,73.3082,1109896.4475469,0
+SYK.US,D,20140311,000000,73.2447,73.3768,72.8325,73.1533,1150284.255991,0
+SYK.US,D,20140312,000000,72.8137,73.1632,72.8037,73.1533,1027057.6389486,0
+SYK.US,D,20140313,000000,73.638,73.7284,72.6806,72.7859,2198970.6689455,0
+SYK.US,D,20140314,000000,72.7153,73.1632,71.8076,71.9358,1662951.6501318,0
+SYK.US,D,20140317,000000,72.185,72.7323,72.1244,72.3996,1344099.4179186,0
+SYK.US,D,20140318,000000,72.4651,73.1265,71.909,73.0639,1578125.1692854,0
+SYK.US,D,20140319,000000,73.0908,73.4602,72.3479,72.7859,1100081.938225,0
+SYK.US,D,20140320,000000,72.6518,72.8861,72.1602,72.8613,1018015.4419945,0
+SYK.US,D,20140321,000000,73.4046,73.7542,72.3479,72.4651,3086131.0212781,0
+SYK.US,D,20140324,000000,72.7759,72.8137,70.9585,71.0757,2407127.4802292,0
+SYK.US,D,20140325,000000,71.3071,72.2586,71.1383,71.6398,1288741.6381923,0
+SYK.US,D,20140326,000000,71.9745,72.3122,71.325,71.325,1301204.3633259,0
+SYK.US,D,20140327,000000,71.3667,71.9536,70.8454,71.8514,1293569.8491494,0
+SYK.US,D,20140328,000000,72.1692,73.0043,72.0678,72.4552,920479.53910427,0
+SYK.US,D,20140331,000000,72.6717,73.4722,72.3558,73.2924,1236430.8170386,0
+SYK.US,D,20140401,000000,73.6618,73.9319,73.1851,73.6618,1203632.2110937,0
+SYK.US,D,20140402,000000,73.5814,74.2994,73.5814,74.0273,2281772.2212757,0
+SYK.US,D,20140403,000000,74.2716,75.7732,74.0739,75.6858,3194510.5120301,0
+SYK.US,D,20140404,000000,75.8914,76.3313,74.209,74.3093,1745996.8785938,0
+SYK.US,D,20140407,000000,74.0839,74.209,72.6429,73.0749,1669204.6616112,0
+SYK.US,D,20140408,000000,73.057,73.4552,72.3469,73.1027,1961631.1235724,0
+SYK.US,D,20140409,000000,73.1216,73.9131,72.7958,73.8604,1585159.5554682,0
+SYK.US,D,20140410,000000,73.8952,73.9597,71.4571,71.6448,1335641.2381398,0
+SYK.US,D,20140411,000000,71.3031,71.9984,71.1224,71.3955,2106014.2662497,0
+SYK.US,D,20140414,000000,72.2029,72.2844,71.1879,71.7868,1747638.1682414,0
+SYK.US,D,20140415,000000,71.8603,72.0292,69.6178,71.5832,2546738.7998145,0
+SYK.US,D,20140416,000000,72.184,72.193,70.4203,71.1135,2395285.0216126,0
+SYK.US,D,20140417,000000,70.8532,71.4729,70.611,70.8712,1486375.0641343,0
+SYK.US,D,20140421,000000,70.9536,71.7282,70.89,71.4987,2297394.6807125,0
+SYK.US,D,20140422,000000,71.6269,71.7719,70.8006,70.8354,1922961.1311645,0
+SYK.US,D,20140423,000000,70.8354,71.1681,70.1958,70.5216,2116975.6644727,0
+SYK.US,D,20140424,000000,72.4174,72.6717,69.1729,70.0637,4623896.5760521,0
+SYK.US,D,20140425,000000,69.7936,70.5772,68.9723,69.019,2279422.0556087,0
+SYK.US,D,20140428,000000,69.3864,69.5424,68.1728,69.1173,2638561.4036494,0
+SYK.US,D,20140429,000000,69.4132,70.4123,69.1818,70.0817,1792340.6552988,0
+SYK.US,D,20140430,000000,70.0817,70.1869,69.5324,69.9455,1241514.7872413,0
+SYK.US,D,20140501,000000,69.9356,70.1173,69.3764,69.6566,1294223.3442298,0
+SYK.US,D,20140502,000000,69.6566,70.1958,69.5056,70.0081,1175442.3062022,0
+SYK.US,D,20140505,000000,69.8889,71.0062,69.5582,70.9168,1890309.5364396,0
+SYK.US,D,20140506,000000,70.7102,71.4571,70.5832,71.1055,1891746.4200759,0
+SYK.US,D,20140507,000000,70.8632,71.4987,70.5394,71.4491,1402442.7337218,0
+SYK.US,D,20140508,000000,71.4411,72.3469,71.3865,72.0052,1737207.420107,0
+SYK.US,D,20140509,000000,71.906,72.5366,71.4411,72.5297,1404499.8838751,0
+SYK.US,D,20140512,000000,72.6816,73.2198,72.483,72.9577,1453625.7975716,0
+SYK.US,D,20140513,000000,73.2378,73.2636,72.2744,72.2844,1533025.9533194,0
+SYK.US,D,20140514,000000,72.1404,72.1692,71.3289,72.0678,1876495.5163937,0
+SYK.US,D,20140515,000000,71.762,71.7868,70.9357,71.178,1394188.9599542,0
+SYK.US,D,20140516,000000,71.0956,72.0858,70.9694,72.058,1578840.086862,0
+SYK.US,D,20140519,000000,71.5832,72.2933,71.4829,72.058,1055580.8364004,0
+SYK.US,D,20140520,000000,72.1324,72.4651,71.7024,72.0142,1665396.4668584,0
+SYK.US,D,20140521,000000,72.058,72.3469,71.9159,72.3012,779942.85437402,0
+SYK.US,D,20140522,000000,72.3112,72.5366,71.8881,72.5019,948354.2761064,0
+SYK.US,D,20140523,000000,72.3638,72.4929,72.0758,72.2128,703070.08329825,0
+SYK.US,D,20140527,000000,72.3558,72.3996,71.9338,72.2933,814626.42609813,0
+SYK.US,D,20140528,000000,75.1187,75.4375,73.4174,74.3451,6194824.2371162,0
+SYK.US,D,20140529,000000,74.8674,75.4763,74.6688,75.4663,1615009.8816044,0
+SYK.US,D,20140530,000000,76.8119,77.0156,74.776,76.0096,3723120.5681278,0
+SYK.US,D,20140602,000000,76.226,76.5458,75.7464,76.3134,1309118.8029761,0
+SYK.US,D,20140603,000000,76.2161,77.1516,75.9291,76.8785,1875731.2594351,0
+SYK.US,D,20140604,000000,76.8119,77.4376,76.5458,76.9441,2609973.762923,0
+SYK.US,D,20140605,000000,76.8785,77.3194,76.6839,77.1705,1204729.7606127,0
+SYK.US,D,20140606,000000,77.1516,77.4744,76.7117,76.9699,1465509.5401609,0
+SYK.US,D,20140609,000000,76.8279,76.9788,76.4515,76.9153,1169136.9345623,0
+SYK.US,D,20140610,000000,77.1318,77.1318,76.1794,76.5548,1115425.4791143,0
+SYK.US,D,20140611,000000,76.7207,76.7207,75.9748,76.2499,1088900.0231722,0
+SYK.US,D,20140612,000000,76.3035,76.3035,75.1287,75.3719,1710817.899197,0
+SYK.US,D,20140613,000000,75.5875,75.5954,74.9201,75.0651,1086126.948516,0
+SYK.US,D,20140616,000000,75.7464,77.8349,75.5398,76.1168,2599555.0979027,0
+SYK.US,D,20140617,000000,75.7563,75.955,75.2617,75.3879,1281224.9343768,0
+SYK.US,D,20140618,000000,75.1376,75.9926,75.1376,75.955,1040224.205471,0
+SYK.US,D,20140619,000000,76.1068,77.0712,76.1068,77.0444,1443211.1602558,0
+SYK.US,D,20140620,000000,77.5846,78.2053,77.377,77.4376,2355239.5680643,0
+SYK.US,D,20140623,000000,77.2579,77.5936,76.5995,76.7027,990028.93618819,0
+SYK.US,D,20140624,000000,76.5289,76.9987,76.1605,76.226,771881.40350385,0
+SYK.US,D,20140625,000000,77.0067,77.0533,76.5458,76.9153,1150145.3001803,0
+SYK.US,D,20140626,000000,76.9481,76.9481,76.3343,76.3909,1200600.3564135,0
+SYK.US,D,20140627,000000,76.2618,76.6035,75.6689,75.8089,1818944.6514818,0
+SYK.US,D,20140630,000000,75.9212,76.2787,75.7464,76.1268,1757537.2593612,0
+SYK.US,D,20140701,000000,76.7335,77.5469,76.4892,77.1934,1305182.7286005,0
+SYK.US,D,20140702,000000,76.9401,77.2828,76.6401,77.104,723609.36319456,0
+SYK.US,D,20140703,000000,77.2202,77.392,76.8407,77.3076,491169.5205363,0
+SYK.US,D,20140707,000000,77.3642,77.5658,76.7435,77.247,874639.2254814,0
+SYK.US,D,20140708,000000,77.1665,77.1665,75.7057,75.7732,1469129.4397209,0
+SYK.US,D,20140709,000000,75.9212,76.093,75.4047,75.8179,1054271.8323871,0
+SYK.US,D,20140710,000000,75.2865,75.7563,74.649,75.5477,1205917.9334863,0
+SYK.US,D,20140711,000000,75.4465,75.8834,75.3551,75.8556,623297.36486973,0
+SYK.US,D,20140714,000000,76.1982,76.2787,75.1435,75.3461,1365442.224894,0
+SYK.US,D,20140715,000000,73.9061,75.8368,73.9061,74.7006,1979759.8222318,0
+SYK.US,D,20140716,000000,75.1525,75.1525,74.1603,74.2944,1434852.6661672,0
+SYK.US,D,20140717,000000,73.8624,74.7453,73.2844,73.7691,2079145.4484856,0
+SYK.US,D,20140718,000000,74.1603,74.79,73.1295,74.1773,1563616.3701862,0
+SYK.US,D,20140721,000000,74.1861,74.2309,73.3202,73.6628,1618179.6851691,0
+SYK.US,D,20140722,000000,73.9786,74.3779,73.6986,73.9349,1231663.0216513,0
+SYK.US,D,20140723,000000,74.2666,74.4027,73.6896,73.8624,1583219.2087499,0
+SYK.US,D,20140724,000000,73.925,73.925,72.7223,72.9408,4573800.9924595,0
+SYK.US,D,20140725,000000,72.9845,73.2198,72.327,72.624,1916571.1777268,0
+SYK.US,D,20140728,000000,72.7065,72.7065,72.044,72.3082,2223133.8761066,0
+SYK.US,D,20140729,000000,72.3529,72.7949,72.1732,72.4244,1708347.9093163,0
+SYK.US,D,20140730,000000,72.5981,72.9408,72.3082,72.5981,1366395.7839714,0
+SYK.US,D,20140731,000000,72.3529,72.7143,71.9576,72.0172,2215825.6060071,0
+SYK.US,D,20140801,000000,71.9576,72.4621,71.3499,72.2288,2131890.254816,0
+SYK.US,D,20140804,000000,72.2288,72.913,71.9934,72.7491,1310843.6674953,0
+SYK.US,D,20140805,000000,72.4721,72.9051,72.0023,72.2188,1495373.9632634,0
+SYK.US,D,20140806,000000,71.6765,72.4055,71.6765,72.0638,1557923.2096542,0
+SYK.US,D,20140807,000000,72.1364,72.3449,71.2962,71.5485,2038957.0114221,0
+SYK.US,D,20140808,000000,71.7759,72.181,71.2425,72.054,1255619.8089487,0
+SYK.US,D,20140811,000000,72.3449,72.3449,71.758,71.8186,819142.48994434,0
+SYK.US,D,20140812,000000,72.2088,72.2466,71.7153,71.8553,1598124.7367578,0
+SYK.US,D,20140813,000000,72.2188,72.9497,72.1284,72.9051,1804861.78215,0
+SYK.US,D,20140814,000000,73.0312,73.4732,72.7223,73.057,1210581.0085525,0
+SYK.US,D,20140815,000000,73.3301,73.3301,72.0262,72.6508,1004860.9585861,0
+SYK.US,D,20140818,000000,73.1851,73.4652,72.8871,73.4184,823318.21274707,0
+SYK.US,D,20140819,000000,73.354,74.0491,73.203,74.0123,1045755.2508906,0
+SYK.US,D,20140820,000000,73.7085,74.0401,73.3996,73.9349,918965.12215339,0
+SYK.US,D,20140821,000000,73.8346,74.8932,73.7601,74.8456,1448151.1400171,0
+SYK.US,D,20140822,000000,74.7364,74.7453,74.0581,74.1603,1082153.6178724,0
+SYK.US,D,20140825,000000,74.4295,74.925,74.3043,74.8734,1179580.7727369,0
+SYK.US,D,20140826,000000,74.9797,75.0154,74.1157,74.799,1962042.9563736,0
+SYK.US,D,20140827,000000,74.7006,74.782,74.1603,74.3312,656417.18026091,0
+SYK.US,D,20140828,000000,74.1515,74.6648,73.9349,74.639,846557.06168945,0
+SYK.US,D,20140829,000000,74.782,75.3709,74.5477,75.2151,1258568.0887574,0
+SYK.US,D,20140902,000000,75.4851,75.4851,74.7175,75.0442,1188620.9558386,0
+SYK.US,D,20140903,000000,75.3869,75.6043,75.1356,75.3958,1114531.3286805,0
+SYK.US,D,20140904,000000,75.5676,76.1188,75.0343,75.2329,982426.64364887,0
+SYK.US,D,20140905,000000,75.1068,75.9936,74.79,75.9559,806649.55702574,0
+SYK.US,D,20140908,000000,75.9023,76.1526,75.7563,76.083,1071925.2618969,0
+SYK.US,D,20140909,000000,76.093,76.2181,75.5398,75.6143,834779.04634741,0
+SYK.US,D,20140910,000000,75.8745,75.9857,75.5577,75.7563,1065422.5327288,0
+SYK.US,D,20140911,000000,75.4653,76.102,75.3263,76.0552,907669.42444396,0
+SYK.US,D,20140912,000000,76.0106,76.1526,75.1356,75.3551,983530.23472477,0
+SYK.US,D,20140915,000000,75.2776,75.6043,74.9718,75.2965,627640.23741571,0
+SYK.US,D,20140916,000000,75.4553,76.102,74.6728,75.8924,1021444.0255835,0
+SYK.US,D,20140917,000000,75.9112,76.3065,75.5398,75.7821,1165775.8150264,0
+SYK.US,D,20140918,000000,76.244,76.372,75.5398,75.9023,2288113.8422576,0
+SYK.US,D,20140919,000000,76.3254,76.4008,74.7175,74.79,2984819.1452722,0
+SYK.US,D,20140922,000000,74.5576,74.79,74.0869,74.1603,1154748.9666028,0
+SYK.US,D,20140923,000000,73.5635,73.8346,73.354,73.5933,1689124.6819165,0
+SYK.US,D,20140924,000000,73.7422,74.3043,73.4184,74.1515,959214.98171291,0
+SYK.US,D,20140925,000000,74.1693,74.1773,73.0649,73.339,2332029.9199808,0
+SYK.US,D,20140926,000000,73.3848,74.1673,73.3668,73.8604,1410745.8468714,0
+SYK.US,D,20140929,000000,73.2427,73.923,73.1603,73.8783,1126175.4228427,0
+SYK.US,D,20140930,000000,73.8217,73.9687,73.1702,73.1802,1053328.3425713,0
+SYK.US,D,20141001,000000,73.4324,73.9597,72.6617,73.7055,2722665.9184361,0
+SYK.US,D,20141002,000000,73.496,74.3858,73.334,74.0759,1496792.7222287,0
+SYK.US,D,20141003,000000,74.6579,74.9996,74.4295,74.7742,1582732.8634126,0
+SYK.US,D,20141006,000000,75.3491,76.2052,75.2895,75.8506,1520149.3815322,0
+SYK.US,D,20141007,000000,75.3739,75.4593,74.6658,74.7096,1667385.1460326,0
+SYK.US,D,20141008,000000,74.8466,76.4465,74.6916,76.4465,2051542.5815478,0
+SYK.US,D,20141009,000000,76.1874,76.7981,75.0989,75.1465,1478158.5466349,0
+SYK.US,D,20141010,000000,74.8566,75.7782,74.2209,74.2209,1476608.8872683,0
+SYK.US,D,20141013,000000,73.9419,74.6023,73.5794,73.6052,2218613.7845557,0
+SYK.US,D,20141014,000000,74.0849,74.6311,72.9349,73.0788,2984440.5410345,0
+SYK.US,D,20141015,000000,72.2724,72.473,70.5722,72.0262,3290316.5157703,0
+SYK.US,D,20141016,000000,71.1035,72.4909,71.0042,71.7749,2809303.8594518,0
+SYK.US,D,20141017,000000,71.9477,73.2794,71.9189,72.7511,3362859.5043403,0
+SYK.US,D,20141020,000000,72.337,73.4414,72.1652,73.4046,1687151.1066348,0
+SYK.US,D,20141021,000000,73.8952,74.8268,73.8952,74.4394,1769631.4495187,0
+SYK.US,D,20141022,000000,74.5378,75.2528,74.4017,74.8178,1713522.5028739,0
+SYK.US,D,20141023,000000,75.655,76.0602,75.3094,75.7007,1327042.0886979,0
+SYK.US,D,20141024,000000,75.7345,76.5111,75.4793,76.3224,738744.47036788,0
+SYK.US,D,20141027,000000,76.2767,76.7515,76.2052,76.4713,865970.59813424,0
+SYK.US,D,20141028,000000,77.0404,78.1647,76.9481,78.1081,1554007.2738017,0
+SYK.US,D,20141029,000000,78.1477,78.6155,77.9571,78.5529,1505081.7384119,0
+SYK.US,D,20141030,000000,78.1001,79.0604,78.0811,78.8776,1517495.1241635,0
+SYK.US,D,20141031,000000,79.6404,79.9403,79.2322,79.3226,1421157.4634087,0
+SYK.US,D,20141103,000000,79.1697,79.5669,78.6056,78.7098,1369670.3078572,0
+SYK.US,D,20141104,000000,78.7366,79.4964,78.6423,79.4309,1187160.9129006,0
+SYK.US,D,20141105,000000,79.7745,79.9592,79.4497,79.7675,2378941.6030423,0
+SYK.US,D,20141106,000000,79.8122,80.4289,79.7933,80.2492,1127895.2527311,0
+SYK.US,D,20141107,000000,80.0466,80.2054,78.972,79.268,2236977.0970112,0
+SYK.US,D,20141110,000000,79.1865,80.2054,78.84,80.1478,904463.37153731,0
+SYK.US,D,20141111,000000,80.1022,80.6563,79.9682,80.3634,599495.64420158,0
+SYK.US,D,20141112,000000,80.0824,80.4915,79.9682,80.272,680476.67402708,0
+SYK.US,D,20141113,000000,80.4567,80.8709,80.0824,80.5114,979542.80711475,0
+SYK.US,D,20141114,000000,80.3306,80.3306,79.4587,79.7506,773588.14335208,0
+SYK.US,D,20141117,000000,79.6235,80.3406,79.4497,80.2303,668314.01289033,0
+SYK.US,D,20141118,000000,80.272,81.8332,80.1122,81.7071,1423040.4153355,0
+SYK.US,D,20141119,000000,81.4528,81.7895,81.1817,81.2344,1011841.9776822,0
+SYK.US,D,20141120,000000,81.0824,81.4161,80.6007,81.2433,722280.22065788,0
+SYK.US,D,20141121,000000,82.2165,82.2702,81.4728,81.6634,1718734.3526995,0
+SYK.US,D,20141124,000000,82.1421,82.9674,81.6534,82.8294,1979998.4637327,0
+SYK.US,D,20141125,000000,82.873,83.4549,82.7766,83.2841,1691247.2822706,0
+SYK.US,D,20141126,000000,83.2841,83.746,83.1282,83.7092,920874.25416062,0
+SYK.US,D,20141128,000000,83.9545,85.0589,83.9456,84.2028,751304.86733947,0
+SYK.US,D,20141201,000000,84.0906,84.7977,83.7092,84.2445,902769.72172922,0
+SYK.US,D,20141202,000000,84.4699,86.0301,84.462,85.7858,1719612.3923147,0
+SYK.US,D,20141203,000000,85.7501,85.769,85.1403,85.6478,1223172.6202352,0
+SYK.US,D,20141204,000000,85.2952,86.1017,85.1145,85.5316,681370.82446085,0
+SYK.US,D,20141205,000000,85.4402,86.0927,85.2506,85.7501,709445.93976964,0
+SYK.US,D,20141208,000000,85.6567,86.4304,85.5475,85.7312,1043537.9994772,0
+SYK.US,D,20141209,000000,84.9417,85.613,84.4342,85.5564,1013554.7590874,0
+SYK.US,D,20141210,000000,85.4502,85.7044,83.7092,83.9545,1828175.1436285,0
+SYK.US,D,20141211,000000,84.4342,85.1502,84.2346,84.6507,1621486.4306922,0
+SYK.US,D,20141212,000000,83.9824,84.607,83.2931,83.3735,1361242.3358632,0
+SYK.US,D,20141215,000000,83.8721,84.1542,82.4301,82.8294,1569402.1679254,0
+SYK.US,D,20141216,000000,82.5403,83.9376,82.2523,82.2702,1494764.772934,0
+SYK.US,D,20141217,000000,82.2443,84.2982,82.0785,84.1244,1725453.5709928,0
+SYK.US,D,20141218,000000,85.1602,86.8614,84.8335,86.8455,1905855.4694879,0
+SYK.US,D,20141219,000000,87.1166,87.5536,85.6478,85.9011,2880439.1652443,0
+SYK.US,D,20141222,000000,85.9199,86.5178,85.769,86.0827,1226097.7407421,0
+SYK.US,D,20141223,000000,86.5088,89.0274,85.2506,87.5536,3974316.4244458,0
+SYK.US,D,20141224,000000,87.5248,87.8317,86.9885,86.9984,697104.04577567,0
+SYK.US,D,20141226,000000,87.1246,87.3371,86.5634,86.6707,643374.46565669,0
+SYK.US,D,20141229,000000,86.7244,86.922,86.2129,86.8148,823995.87405553,0
+SYK.US,D,20141230,000000,86.7958,87.3867,86.5058,86.914,747201.64322056,0
+SYK.US,D,20141231,000000,87.2983,87.6171,85.7223,85.7948,976401.1974826,0
+SYK.US,D,20150102,000000,86.1335,86.8148,84.7033,85.486,1675885.6167103,0
+SYK.US,D,20150105,000000,82.6048,85.2307,82.6048,84.169,2007103.9091454,0
+SYK.US,D,20150106,000000,84.3309,84.9953,83.2861,84.0458,2039492.6961414,0
+SYK.US,D,20150107,000000,84.6487,85.9318,84.5415,85.6398,1259366.5812055,0
+SYK.US,D,20150108,000000,86.4333,87.3173,86.4333,87.0968,1504970.9765339,0
+SYK.US,D,20150109,000000,86.8148,87.1226,85.8931,86.0421,836583.45803356,0
+SYK.US,D,20150112,000000,86.3151,86.3151,85.3598,85.5128,849339.19868099,0
+SYK.US,D,20150113,000000,86.0957,86.8504,84.8851,85.6964,1238194.9516781,0
+SYK.US,D,20150114,000000,84.8413,84.9297,83.3845,84.8145,2183937.2613148,0
+SYK.US,D,20150115,000000,85.0946,85.0946,83.165,83.2216,1639545.6514462,0
+SYK.US,D,20150116,000000,82.8382,84.179,82.5751,84.0856,1578302.3882904,0
+SYK.US,D,20150120,000000,84.6299,84.7867,82.4926,83.3755,2082812.6735754,0
+SYK.US,D,20150121,000000,83.0855,84.0658,82.882,83.7758,1271638.9972941,0
+SYK.US,D,20150122,000000,84.0856,84.9209,83.4481,84.9209,1404475.7176472,0
+SYK.US,D,20150123,000000,84.8047,85.2307,84.2226,84.313,1057093.239499,0
+SYK.US,D,20150126,000000,84.0558,84.2962,83.4759,84.179,1190485.7830946,0
+SYK.US,D,20150127,000000,83.4311,84.5693,83.0776,83.9764,1660974.0471454,0
+SYK.US,D,20150128,000000,84.6934,86.4522,84.1294,84.3567,2088007.4056563,0
+SYK.US,D,20150129,000000,84.2147,85.2396,83.1749,85.2029,1430222.8196645,0
+SYK.US,D,20150130,000000,84.2316,84.7222,82.7102,82.8124,1432658.5740555,0
+SYK.US,D,20150202,000000,83.0855,83.4659,81.7031,83.4569,1372800.8413015,0
+SYK.US,D,20150203,000000,83.8155,84.3915,83.1292,84.3488,1149838.1877002,0
+SYK.US,D,20150204,000000,84.6387,85.0509,83.9038,84.1024,1712627.345514,0
+SYK.US,D,20150205,000000,84.6646,85.4322,84.5047,85.1939,1385338.0789714,0
+SYK.US,D,20150206,000000,85.1314,85.486,84.0558,84.322,1299936.6432852,0
+SYK.US,D,20150209,000000,83.739,84.5047,83.1839,83.5861,872925.43715002,0
+SYK.US,D,20150210,000000,84.1294,84.7481,83.8056,84.6387,728461.74037959,0
+SYK.US,D,20150211,000000,84.5881,85.0589,83.9942,84.5514,922201.38284497,0
+SYK.US,D,20150212,000000,84.9953,85.2228,84.4849,84.9209,1063290.8700393,0
+SYK.US,D,20150213,000000,84.7769,85.9963,84.6557,85.9587,1292011.1274472,0
+SYK.US,D,20150217,000000,85.9765,86.5863,85.4224,86.4701,1473879.1104373,0
+SYK.US,D,20150218,000000,86.5058,86.6856,85.903,86.631,1108541.12493,0
+SYK.US,D,20150219,000000,86.4979,86.762,85.7789,86.0063,922466.20442614,0
+SYK.US,D,20150220,000000,85.4582,86.7054,85.2674,86.631,1226690.8202528,0
+SYK.US,D,20150223,000000,86.631,87.1315,86.4522,86.9498,963013.10720408,0
+SYK.US,D,20150224,000000,86.762,87.0421,86.0957,86.2953,1202640.388822,0
+SYK.US,D,20150225,000000,86.1145,86.3231,85.7511,86.0163,1088950.3694803,0
+SYK.US,D,20150226,000000,86.051,86.2765,85.5128,85.8583,1097519.3111372,0
+SYK.US,D,20150227,000000,85.903,86.631,85.8136,86.1761,1473340.4049394,0
+SYK.US,D,20150302,000000,86.2487,87.4741,86.2487,87.3251,1188863.6250441,0
+SYK.US,D,20150303,000000,87.0501,87.1603,83.8949,84.0756,3291397.9544706,0
+SYK.US,D,20150304,000000,83.9942,84.6119,83.2663,84.0122,1745748.1678313,0
+SYK.US,D,20150305,000000,83.9942,84.7033,83.9853,84.5782,1697047.176976,0
+SYK.US,D,20150306,000000,84.1294,84.1294,81.6842,81.9216,2341783.0068067,0
+SYK.US,D,20150309,000000,82.1937,82.9008,82.1847,82.7856,1123338.9118383,0
+SYK.US,D,20150310,000000,81.9633,82.6396,81.711,82.1291,1691879.6319016,0
+SYK.US,D,20150311,000000,82.1847,82.73,81.9633,82.2771,1217344.5315971,0
+SYK.US,D,20150312,000000,82.3546,83.7122,82.2771,82.8382,983374.16116933,0
+SYK.US,D,20150313,000000,83.5861,84.037,82.5016,83.0309,1379187.7739607,0
+SYK.US,D,20150316,000000,83.594,84.6209,83.5325,84.3816,1294085.3953453,0
+SYK.US,D,20150317,000000,83.7579,84.0756,83.3934,83.5791,1139388.3079687,0
+SYK.US,D,20150318,000000,83.2861,85.3419,83.0408,84.6835,1519701.2993892,0
+SYK.US,D,20150319,000000,84.605,85.2764,84.4402,85.1046,1039557.6203503,0
+SYK.US,D,20150320,000000,85.5316,85.8583,84.9864,85.177,2310993.2185593,0
+SYK.US,D,20150323,000000,85.0311,85.6577,84.7222,85.2307,1010201.6949608,0
+SYK.US,D,20150324,000000,85.1046,85.7948,84.9119,84.9675,1056706.579852,0
+SYK.US,D,20150325,000000,85.0589,85.7143,83.8661,83.9396,1308490.4810497,0
+SYK.US,D,20150326,000000,83.5861,83.881,83.0498,83.2494,983670.19746159,0
+SYK.US,D,20150327,000000,83.3159,84.6567,83.3159,84.5047,1299154.2616557,0
+SYK.US,D,20150330,000000,85.0132,85.6915,84.7311,85.4064,1113408.6060076,0
+SYK.US,D,20150331,000000,84.7877,85.4352,84.2216,84.2216,1313902.709182,0
+SYK.US,D,20150401,000000,84.4114,84.5236,82.741,83.2445,2197348.510895,0
+SYK.US,D,20150402,000000,82.3655,83.8741,82.3387,83.1888,1142545.0214933,0
+SYK.US,D,20150406,000000,82.577,84.1581,82.4946,83.7738,1262482.0107574,0
+SYK.US,D,20150407,000000,83.9386,84.3488,83.5017,83.5185,1137910.1403598,0
+SYK.US,D,20150408,000000,83.6993,84.3031,83.4539,84.0102,1197529.2316128,0
+SYK.US,D,20150409,000000,83.8026,85.0053,83.6337,84.9685,1511725.437243,0
+SYK.US,D,20150410,000000,84.9049,85.8722,84.8335,85.5812,1207824.044715,0
+SYK.US,D,20150413,000000,85.2336,85.7908,84.8613,84.9973,1462053.7695655,0
+SYK.US,D,20150414,000000,84.8155,85.1622,83.9019,84.4849,1619014.4269592,0
+SYK.US,D,20150415,000000,84.5881,84.8781,84.0836,84.2574,823838.79357393,0
+SYK.US,D,20150416,000000,84.1284,84.3488,83.7926,84.1581,960650.85842298,0
+SYK.US,D,20150417,000000,83.5751,84.7133,83.2355,84.4491,2237001.2632392,0
+SYK.US,D,20150420,000000,84.9049,85.3976,84.6567,85.2247,1473564.9494741,0
+SYK.US,D,20150421,000000,85.8186,86.5575,85.5713,86.4681,2146283.2574064,0
+SYK.US,D,20150422,000000,86.7322,88.8317,86.7322,88.0562,2698504.7251274,0
+SYK.US,D,20150423,000000,88.0562,88.941,87.8257,88.7205,1774661.0457087,0
+SYK.US,D,20150424,000000,88.3511,88.7017,88.073,88.4623,1406982.9637959,0
+SYK.US,D,20150427,000000,88.9589,88.9589,86.2745,86.3946,2016513.6341493,0
+SYK.US,D,20150428,000000,86.3847,87.1077,85.4064,86.8226,1773469.8520565,0
+SYK.US,D,20150429,000000,86.6846,86.6846,85.0708,86.1115,1380009.4257107,0
+SYK.US,D,20150430,000000,85.4522,85.8097,83.7827,84.2147,2106877.2019725,0
+SYK.US,D,20150501,000000,84.7311,85.317,84.4302,85.2704,1397320.5003247,0
+SYK.US,D,20150504,000000,85.4988,85.9547,85.327,85.482,1144513.5621443,0
+SYK.US,D,20150505,000000,85.0976,85.4064,84.4213,84.8155,1126661.76818,0
+SYK.US,D,20150506,000000,85.2426,85.337,84.1084,84.5047,1078738.1243235,0
+SYK.US,D,20150507,000000,84.3299,85.1622,84.3299,84.5514,877924.82555502,0
+SYK.US,D,20150508,000000,85.609,86.5476,85.3538,86.3301,1378479.9048673,0
+SYK.US,D,20150511,000000,86.3569,86.621,86.0023,86.1453,812191.67863322,0
+SYK.US,D,20150512,000000,85.7997,85.9457,84.9417,84.9784,1202968.6467515,0
+SYK.US,D,20150513,000000,85.043,85.6448,84.6397,84.8255,899679.46533145,0
+SYK.US,D,20150514,000000,85.5078,87.0431,85.2158,86.9666,1445512.9934671,0
+SYK.US,D,20150515,000000,86.9418,87.3559,86.7322,87.1951,1381136.1760884,0
+SYK.US,D,20150518,000000,87.3629,88.4534,87.2139,88.1822,1090679.2617042,0
+SYK.US,D,20150519,000000,88.081,88.5189,87.788,88.2656,1123807.1325046,0
+SYK.US,D,20150520,000000,88.2567,89.078,88.2567,88.36,1077613.3877982,0
+SYK.US,D,20150521,000000,88.2368,88.4116,87.7582,88.0124,815260.78958155,0
+SYK.US,D,20150522,000000,87.8168,88.2944,87.4493,88.0482,1389650.7437324,0
+SYK.US,D,20150526,000000,87.9836,87.9836,87.0044,87.2139,1275386.7764771,0
+SYK.US,D,20150527,000000,87.6459,88.367,87.2328,88.1822,974193.00840462,0
+SYK.US,D,20150528,000000,88.065,88.5,87.4871,87.8634,944782.70900216,0
+SYK.US,D,20150529,000000,87.638,88.6679,87.3977,87.7582,1456793.5872841,0
+SYK.US,D,20150601,000000,88.2567,88.4116,87.1325,87.7492,910678.11982244,0
+SYK.US,D,20150602,000000,87.4135,88.227,86.8574,87.7393,851003.64763033,0
+SYK.US,D,20150603,000000,87.9012,88.0562,87.2904,87.6827,662567.48527153,0
+SYK.US,D,20150604,000000,87.4295,87.6201,86.486,86.771,1060283.181587,0
+SYK.US,D,20150605,000000,86.771,87.0799,86.2655,86.914,857536.58458333,0
+SYK.US,D,20150608,000000,86.6946,87.1514,86.3658,86.3847,668810.42748925,0
+SYK.US,D,20150609,000000,86.2457,86.4959,85.7749,85.9646,829323.52039005,0
+SYK.US,D,20150610,000000,86.2745,87.7393,85.9646,87.6549,1308446.1762985,0
+SYK.US,D,20150611,000000,87.7492,88.4206,87.5257,88.1346,874607.00384415,0
+SYK.US,D,20150612,000000,87.7393,88.0898,87.2139,87.3461,689187.59227313,0
+SYK.US,D,20150615,000000,86.779,86.8872,85.7272,86.4324,1300820.7244574,0
+SYK.US,D,20150616,000000,86.339,87.0143,86.1543,86.8772,788969.94743562,0
+SYK.US,D,20150617,000000,87.0431,87.1851,86.339,86.8226,751511.28720312,0
+SYK.US,D,20150618,000000,87.1077,88.8585,87.0709,88.6947,1184602.3135175,0
+SYK.US,D,20150619,000000,88.6143,88.8317,88.2944,88.4454,1243643.4291523,0
+SYK.US,D,20150622,000000,89.0115,89.379,88.7681,88.9231,662347.97536774,0
+SYK.US,D,20150623,000000,88.8317,89.1734,88.081,88.21,1049177.7929227,0
+SYK.US,D,20150624,000000,88.0224,88.8039,87.7582,88.3044,1526241.2848254,0
+SYK.US,D,20150625,000000,88.4534,88.7205,87.9111,88.0562,941879.74087092,0
+SYK.US,D,20150626,000000,88.3987,89.7345,88.2428,89.1892,1629266.9491626,0
+SYK.US,D,20150629,000000,88.5646,89.1793,87.3013,87.3729,1258728.1900175,0
+SYK.US,D,20150630,000000,88.2329,88.3987,87.3649,87.5665,1070421.9211338,0
+SYK.US,D,20150701,000000,88.1684,88.357,87.4423,88.0264,854470.49441349,0
+SYK.US,D,20150702,000000,88.1872,88.223,87.2725,87.7353,699816.70486189,0
+SYK.US,D,20150706,000000,86.9676,88.0074,86.8326,87.9508,929992.97750314,0
+SYK.US,D,20150707,000000,88.3094,88.8655,87.0908,88.7831,1104949.4193025,0
+SYK.US,D,20150708,000000,88.3729,88.4355,87.4076,87.4235,989917.16738397,0
+SYK.US,D,20150709,000000,88.648,88.7573,87.6321,87.6489,1036080.7043055,0
+SYK.US,D,20150710,000000,88.6013,88.7931,87.782,88.3004,1302713.745646,0
+SYK.US,D,20150713,000000,88.8755,89.507,88.7931,89.4554,813649.70771891,0
+SYK.US,D,20150714,000000,89.5826,90.2419,89.2856,90.0285,855531.79459051,0
+SYK.US,D,20150715,000000,90.0453,90.0632,89.2786,89.3402,1162077.3752255,0
+SYK.US,D,20150716,000000,90.0543,90.0921,89.2399,89.947,1211580.8862335,0
+SYK.US,D,20150717,000000,89.6719,90.0095,89.2946,89.9827,946585.10683599,0
+SYK.US,D,20150720,000000,90.0373,90.3949,89.8388,90.1397,682572.08737467,0
+SYK.US,D,20150721,000000,90.2141,90.9272,89.9927,90.7634,1332402.9635959,0
+SYK.US,D,20150722,000000,90.6074,90.8984,89.8586,90.2867,1472321.3956613,0
+SYK.US,D,20150723,000000,90.672,90.672,89.8,90.0185,1760238.8422596,0
+SYK.US,D,20150724,000000,91.6641,95.2791,91.4705,92.5093,3287782.0826152,0
+SYK.US,D,20150727,000000,92.395,92.7169,91.3403,91.6373,2371649.4437615,0
+SYK.US,D,20150728,000000,92.1408,93.2332,91.6025,93.1101,1215619.667078,0
+SYK.US,D,20150729,000000,93.5242,93.7407,92.8837,93.4488,1334589.0002982,0
+SYK.US,D,20150730,000000,93.2968,93.4874,92.8311,93.3157,735724.6988016,0
+SYK.US,D,20150731,000000,93.3902,94.1737,93.0912,93.709,1356415.1318323,0
+SYK.US,D,20150803,000000,93.7507,94.0873,92.4735,93.0157,1060574.1832485,0
+SYK.US,D,20150804,000000,93.2878,93.848,92.7913,92.9879,997116.68945764,0
+SYK.US,D,20150805,000000,93.6802,94.6932,93.4676,94.4667,1572294.0598689,0
+SYK.US,D,20150806,000000,94.3366,94.8064,92.5659,92.8409,1265627.6480942,0
+SYK.US,D,20150807,000000,92.8409,92.9135,91.5092,92.4834,1192593.2795562,0
+SYK.US,D,20150810,000000,93.2064,93.9215,93.0356,93.6454,788550.05922516,0
+SYK.US,D,20150811,000000,92.8211,93.419,92.3573,93.2968,1217747.3020627,0
+SYK.US,D,20150812,000000,93.3524,94.6435,92.4924,94.4766,2138957.8695623,0
+SYK.US,D,20150813,000000,94.2691,95.1341,93.6633,94.3366,1674014.7478973,0
+SYK.US,D,20150814,000000,94.1926,95.0417,94.0595,94.9573,907183.07910668,0
+SYK.US,D,20150817,000000,94.6068,95.5045,94.0049,95.4062,858618.02328362,0
+SYK.US,D,20150818,000000,95.2205,95.7081,95.0318,95.5711,747944.75472971,0
+SYK.US,D,20150819,000000,95.1728,96.5274,94.3167,95.7766,1269861.7726144,0
+SYK.US,D,20150820,000000,94.87,95.2115,93.9215,93.9304,1120887.0466287,0
+SYK.US,D,20150821,000000,93.269,93.269,91.0206,91.0494,1946541.3280765,0
+SYK.US,D,20150824,000000,86.6478,89.4186,84.1184,87.6043,2794868.5659626,0
+SYK.US,D,20150825,000000,90.1119,90.1873,87.3997,87.4901,2716973.7648301,0
+SYK.US,D,20150826,000000,89.6014,90.5608,87.6489,90.535,2382122.4827948,0
+SYK.US,D,20150827,000000,91.7128,92.8211,91.1298,92.6145,2495632.2623532,0
+SYK.US,D,20150828,000000,91.9263,92.3573,90.7912,91.3403,2704858.4292232,0
+SYK.US,D,20150831,000000,91.1477,91.9452,90.1585,90.386,1977538.5431137,0
+SYK.US,D,20150901,000000,88.2716,88.9916,86.8962,87.4613,2214046.3674751,0
+SYK.US,D,20150902,000000,88.5646,88.9033,87.6043,88.7831,1561382.001028,0
+SYK.US,D,20150903,000000,89.3312,89.6719,88.3193,88.5835,1813279.6848823,0
+SYK.US,D,20150904,000000,87.6956,88.1962,86.6022,87.3569,1576007.6035623,0
+SYK.US,D,20150908,000000,88.7285,90.3671,88.7285,90.3135,2066052.3875731,0
+SYK.US,D,20150909,000000,91.11,91.1845,88.9489,89.1436,1759145.3204453,0
+SYK.US,D,20150910,000000,89.1247,90.6074,88.8297,90.0632,1894381.5458474,0
+SYK.US,D,20150911,000000,89.6352,91.4049,89.4088,91.3027,2236421.2737687,0
+SYK.US,D,20150914,000000,91.3027,91.5737,90.1219,90.4863,1264950.9937119,0
+SYK.US,D,20150915,000000,90.6908,91.7327,90.4863,91.4883,1032260.4264387,0
+SYK.US,D,20150916,000000,91.3225,92.404,91.2222,92.1666,1329673.1867649,0
+SYK.US,D,20150917,000000,92.1577,93.6633,91.7873,92.1318,1837811.4270194,0
+SYK.US,D,20150918,000000,91.1944,91.7684,90.7534,90.9084,4524905.6648547,0
+SYK.US,D,20150921,000000,91.6373,92.26,90.535,91.2639,1341678.76742,0
+SYK.US,D,20150922,000000,90.1685,90.6164,89.5348,90.3055,1414254.9845534,0
+SYK.US,D,20150923,000000,90.0185,90.5975,89.662,90.3323,1453913.7784546,0
+SYK.US,D,20150924,000000,89.7544,90.1585,89.2399,89.9927,1870954.4017123,0
+SYK.US,D,20150925,000000,90.682,91.1199,88.2329,88.7831,1707523.2367879,0
+SYK.US,D,20150928,000000,87.7731,88.2846,84.3468,84.9635,2145606.6030241,0
+SYK.US,D,20150929,000000,85.4134,86.5804,84.9993,85.7262,1798124.4391857,0
+SYK.US,D,20150930,000000,86.7015,87.2149,85.3946,86.5257,1841296.3984736,0
+SYK.US,D,20151001,000000,86.8942,87.3281,86.1135,87.2715,1941895.3707551,0
+SYK.US,D,20151002,000000,86.5426,88.6957,86.0033,88.6957,1732329.8697678,0
+SYK.US,D,20151005,000000,88.1714,89.5806,88.1714,89.0929,1584671.1962786,0
+SYK.US,D,20151006,000000,88.8526,88.9887,86.6628,87.2815,1607151.8298193,0
+SYK.US,D,20151007,000000,87.6688,88.3034,86.8942,88.2746,1130864.6779892,0
+SYK.US,D,20151008,000000,88.1048,89.524,87.7631,89.514,1415530.7600034,0
+SYK.US,D,20151009,000000,89.3561,90.5369,89.1029,89.8855,1587251.9480373,0
+SYK.US,D,20151012,000000,89.66,90.7942,89.5428,90.5806,861344.77933614,0
+SYK.US,D,20151013,000000,90.3433,91.0782,89.5994,89.7156,952570.27595569,0
+SYK.US,D,20151014,000000,89.7434,90.4614,88.8993,89.1029,1378771.9134549,0
+SYK.US,D,20151015,000000,89.5626,90.812,88.7623,90.7464,1333201.456044,0
+SYK.US,D,20151016,000000,91.3175,92.0127,90.387,91.9839,1358326.2776919,0
+SYK.US,D,20151019,000000,91.6025,92.4209,91.3275,92.3752,1009161.5402332,0
+SYK.US,D,20151020,000000,92.0762,92.3474,90.9382,91.2261,1219563.7968629,0
+SYK.US,D,20151021,000000,91.6939,91.9263,90.6263,91.7595,2217148.7069869,0
+SYK.US,D,20151022,000000,92.105,92.123,90.2151,90.5995,2645745.8218307,0
+SYK.US,D,20151023,000000,90.1497,90.4436,86.4631,86.8386,4357955.2929865,0
+SYK.US,D,20151026,000000,86.768,87.1325,86.0301,86.343,2528507.3946864,0
+SYK.US,D,20151027,000000,86.343,87.1514,85.4412,86.2863,1951357.4559196,0
+SYK.US,D,20151028,000000,86.2863,88.1316,85.5694,88.062,1887194.1068878,0
+SYK.US,D,20151029,000000,87.7244,88.9082,87.6867,88.1316,1219121.7562768,0
+SYK.US,D,20151030,000000,88.3402,88.6421,87.783,87.925,1491550.6646181,0
+SYK.US,D,20151102,000000,88.1138,89.1118,88.0283,88.9251,1253346.1696701,0
+SYK.US,D,20151103,000000,88.8526,89.2916,88.1416,89.0065,1073403.4295059,0
+SYK.US,D,20151104,000000,89.0065,89.9669,88.8893,89.651,1564895.1664147,0
+SYK.US,D,20151105,000000,89.6699,89.9123,88.8993,89.7335,1760819.8386563,0
+SYK.US,D,20151106,000000,89.366,89.7534,88.6699,89.7434,1398675.8229417,0
+SYK.US,D,20151109,000000,89.4246,89.7335,88.5487,89.0155,1140958.1058586,0
+SYK.US,D,20151110,000000,88.9807,89.8477,88.9807,89.7434,942018.69668158,0
+SYK.US,D,20151111,000000,89.9202,90.3433,89.5338,89.7722,1146584.8092639,0
+SYK.US,D,20151112,000000,88.7135,89.2458,87.8873,87.9161,2200510.2590504,0
+SYK.US,D,20151113,000000,87.4901,88.6609,87.4901,87.934,1493504.1013765,0
+SYK.US,D,20151116,000000,87.8972,88.9171,87.5277,88.8794,1127769.3869606,0
+SYK.US,D,20151117,000000,88.9251,89.4156,88.5855,88.8347,1724605.7391627,0
+SYK.US,D,20151118,000000,89.0155,89.3958,88.6877,89.2022,1735157.3184367,0
+SYK.US,D,20151119,000000,89.0155,89.1863,87.6787,87.7304,1647717.8641944,0
+SYK.US,D,20151120,000000,88.2558,89.3372,87.8774,88.7135,1938852.4398871,0
+SYK.US,D,20151123,000000,88.7711,89.3372,88.1614,88.3501,1857067.8829826,0
+SYK.US,D,20151124,000000,87.7145,88.9082,87.4423,88.8347,1482410.7958261,0
+SYK.US,D,20151125,000000,88.8347,89.7802,88.4921,89.3958,1080789.2329199,0
+SYK.US,D,20151127,000000,89.7057,90.4158,89.3462,90.1973,843269.44776351,0
+SYK.US,D,20151130,000000,90.4614,90.828,88.6957,88.6957,4759254.6395201,0
+SYK.US,D,20151201,000000,89.505,89.9827,88.6957,88.9976,1605778.3825315,0
+SYK.US,D,20151202,000000,89.1485,89.3462,88.3759,88.5109,1328888.791283,0
+SYK.US,D,20151203,000000,88.5109,88.7881,84.9903,85.1294,2789369.7421801,0
+SYK.US,D,20151204,000000,85.3756,86.785,85.2108,86.7492,1509602.8368889,0
+SYK.US,D,20151207,000000,86.778,87.1613,86.0232,86.5624,1097208.1709525,0
+SYK.US,D,20151208,000000,86.1413,86.3787,85.5236,85.9934,1136449.0904956,0
+SYK.US,D,20151209,000000,85.5504,86.3688,84.7401,84.8901,1873707.3378452,0
+SYK.US,D,20151210,000000,84.9437,86.0847,84.9347,85.4512,1019127.0884798,0
+SYK.US,D,20151211,000000,84.606,85.184,84.1938,84.7789,1441087.5529756,0
+SYK.US,D,20151214,000000,83.0329,84.5971,83.0329,84.0498,2176795.1340324,0
+SYK.US,D,20151215,000000,84.7143,85.5048,84.2842,84.9993,1856851.3938573,0
+SYK.US,D,20151216,000000,85.5694,86.5426,85.0559,86.3688,1668923.7292114,0
+SYK.US,D,20151217,000000,86.3599,86.6717,85.2376,85.2476,1887409.5890869,0
+SYK.US,D,20151218,000000,84.8175,84.8633,83.9168,83.9168,2266308.856173,0
+SYK.US,D,20151221,000000,84.2942,84.8633,83.5305,84.0598,1297314.6075538,0
+SYK.US,D,20151222,000000,84.5415,85.3946,83.7867,85.2654,1036031.3649235,0
+SYK.US,D,20151223,000000,85.764,86.6072,85.3846,86.5426,1040331.9465705,0
+SYK.US,D,20151224,000000,86.4999,87.2417,86.4353,86.768,507238.04826378,0
+SYK.US,D,20151228,000000,86.2963,86.636,86.1037,86.3887,936442.33958452,0
+SYK.US,D,20151229,000000,87.1097,87.8744,86.5267,87.5327,1003369.700937,0
+SYK.US,D,20151230,000000,87.4473,87.8078,86.8474,87.0163,1328120.5066198,0
+SYK.US,D,20151231,000000,86.4453,86.7312,85.7888,85.8057,988744.09840273,0
+SYK.US,D,20160104,000000,84.4491,84.5156,82.6863,83.1104,2263618.3494623,0
+SYK.US,D,20160105,000000,83.2037,84.031,83.0746,83.9158,1661219.7371294,0
+SYK.US,D,20160106,000000,82.8074,84.1164,82.8074,83.7857,2257030.0315703,0
+SYK.US,D,20160107,000000,82.6604,83.165,81.2542,81.6524,2198742.0967062,0
+SYK.US,D,20160108,000000,82.1689,82.8154,80.9513,81.143,1708187.8080563,0
+SYK.US,D,20160111,000000,81.3863,81.6803,80.0258,80.8123,1909643.5257174,0
+SYK.US,D,20160112,000000,81.2731,82.2633,80.9106,81.9196,1664141.8368579,0
+SYK.US,D,20160113,000000,82.6962,84.7073,81.9821,82.4549,3345429.6124389,0
+SYK.US,D,20160114,000000,82.6218,84.4958,82.4837,83.9416,2147601.3237553,0
+SYK.US,D,20160115,000000,82.3059,84.2852,81.9196,84.1154,3052632.6016491,0
+SYK.US,D,20160119,000000,84.9019,85.6408,83.6169,84.5345,2907017.9882731,0
+SYK.US,D,20160120,000000,83.4699,84.6735,81.7726,84.0151,2131719.0773681,0
+SYK.US,D,20160121,000000,84.4114,85.179,83.3695,84.8384,2244643.8328251,0
+SYK.US,D,20160122,000000,85.484,86.7412,85.338,86.7024,1874970.023255,0
+SYK.US,D,20160125,000000,86.5724,87.7274,86.2387,87.1643,2917625.9554124,0
+SYK.US,D,20160126,000000,87.2457,88.7811,86.7948,88.652,2872292.1256501,0
+SYK.US,D,20160127,000000,90.3115,93.419,90.3115,91.0345,7094534.9171588,0
+SYK.US,D,20160128,000000,91.3373,91.5082,89.1128,89.8427,3882894.5772242,0
+SYK.US,D,20160129,000000,90.4327,92.2302,89.7007,91.5389,3408202.396438,0
+SYK.US,D,20160201,000000,89.359,91.9541,89.1505,91.5589,2789919.5238657,0
+SYK.US,D,20160202,000000,90.673,92.3474,90.3323,91.4307,2023901.4514157,0
+SYK.US,D,20160203,000000,92.2402,92.3176,90.0056,91.4863,2399591.6448166,0
+SYK.US,D,20160204,000000,91.4019,92.3672,91.0146,91.8995,1726907.5723739,0
+SYK.US,D,20160205,000000,91.4397,91.7863,89.085,89.4723,2185509.073057,0
+SYK.US,D,20160208,000000,88.7135,89.0562,87.0729,88.6877,2326480.7498901,0
+SYK.US,D,20160209,000000,87.6459,89.8527,87.6459,89.223,2033270.8993731,0
+SYK.US,D,20160210,000000,90.0056,91.5082,90.0056,90.5697,1665758.9602775,0
+SYK.US,D,20160211,000000,89.0751,89.9073,88.3302,88.7811,2080810.9043611,0
+SYK.US,D,20160212,000000,89.4992,89.9729,88.4106,89.8626,1393379.3913182,0
+SYK.US,D,20160216,000000,90.8914,90.8914,89.5468,89.9261,2092956.4477531,0
+SYK.US,D,20160217,000000,90.5608,90.6918,88.8169,88.9003,3141055.8227538,0
+SYK.US,D,20160218,000000,88.6699,90.0056,88.4375,89.4992,1781972.3365866,0
+SYK.US,D,20160219,000000,89.369,90.4138,88.8357,90.2221,1712366.5516375,0
+SYK.US,D,20160222,000000,90.9382,91.5121,90.5737,91.4397,1556659.5173181,0
+SYK.US,D,20160223,000000,90.9481,91.964,90.7932,91.2798,1438140.2800932,0
+SYK.US,D,20160224,000000,90.7932,92.0484,90.2747,91.9263,894792.85265684,0
+SYK.US,D,20160225,000000,91.8628,94.1161,91.8528,93.989,1868042.3712456,0
+SYK.US,D,20160226,000000,94.2323,94.8064,93.3346,93.5888,1681943.2845138,0
+SYK.US,D,20160229,000000,93.2878,93.5143,92.1666,92.2124,1257865.2542948,0
+SYK.US,D,20160301,000000,92.6979,93.419,91.7912,93.1786,1158690.0756093,0
+SYK.US,D,20160302,000000,93.2422,93.848,92.7069,93.7308,1273020.4999914,0
+SYK.US,D,20160303,000000,94.1549,95.0874,93.3802,94.994,1757199.9390962,0
+SYK.US,D,20160304,000000,94.6634,96.014,94.6634,95.5045,2108656.4405045,0
+SYK.US,D,20160307,000000,94.7974,95.0874,94.4667,94.9474,1563049.4707558,0
+SYK.US,D,20160308,000000,93.8748,95.2503,90.4783,94.8898,2284765.8127618,0
+SYK.US,D,20160309,000000,94.9762,95.5899,94.8232,95.2016,1725090.0706476,0
+SYK.US,D,20160310,000000,95.5423,96.1114,94.4508,95.7856,1933921.5224613,0
+SYK.US,D,20160311,000000,96.5274,96.9654,95.9942,96.9455,1946946.1123945,0
+SYK.US,D,20160314,000000,96.8105,97.4114,96.1858,97.1303,1181497.9601534,0
+SYK.US,D,20160315,000000,96.2642,96.9356,96.1402,96.8105,1348781.624582,0
+SYK.US,D,20160316,000000,96.024,97.4878,96.024,97.1402,1292625.3524073,0
+SYK.US,D,20160317,000000,97.1402,97.1898,95.2503,95.3715,1973476.6029675,0
+SYK.US,D,20160318,000000,95.874,97.0617,94.9762,96.8979,2217682.3778539,0
+SYK.US,D,20160321,000000,96.6535,97.0717,95.9644,96.8105,1185253.7947457,0
+SYK.US,D,20160322,000000,96.7399,97.2882,96.3705,96.8879,1480323.4378879,0
+SYK.US,D,20160323,000000,96.8393,97.8235,96.6725,97.4878,1744506.6278709,0
+SYK.US,D,20160324,000000,97.5573,97.7837,96.3407,97.16,1274665.8173436,0
+SYK.US,D,20160328,000000,97.1998,97.5573,96.7707,97.0051,1047538.5171274,0
+SYK.US,D,20160329,000000,97.1203,99.0937,96.9356,99.044,1093593.3060232,0
+SYK.US,D,20160330,000000,99.4611,99.9085,99.0738,99.2029,1091673.0978282,0
+SYK.US,D,20160331,000000,98.9646,100.017,98.3061,99.4213,1595303.3296458,0
+SYK.US,D,20160401,000000,98.895,100.991,98.46,100.563,1891974.9923152,0
+SYK.US,D,20160404,000000,100.981,101.735,100.573,101.309,1333402.8412769,0
+SYK.US,D,20160405,000000,100.861,101.269,98.8256,99.193,2843695.4225883,0
+SYK.US,D,20160406,000000,99.2029,100.851,99.2029,100.275,2239507.5024618,0
+SYK.US,D,20160407,000000,99.8786,100.395,99.4313,100.017,1446292.3543181,0
+SYK.US,D,20160408,000000,100.395,100.901,100.067,100.583,1325005.0770679,0
+SYK.US,D,20160411,000000,100.533,100.921,100.225,100.295,2064089.8884792,0
+SYK.US,D,20160412,000000,100.197,101.427,100.197,101.417,1384936.3154319,0
+SYK.US,D,20160413,000000,101.239,101.875,100.981,101.587,1586000.3388153,0
+SYK.US,D,20160414,000000,101.825,102.311,101.527,102.043,1129978.5829647,0
+SYK.US,D,20160415,000000,101.855,102.033,100.921,101.745,1714270.6490139,0
+SYK.US,D,20160418,000000,101.705,102.411,101.179,102.291,1122015.8108586,0
+SYK.US,D,20160419,000000,102.331,102.848,100.991,101.676,1498415.8872053,0
+SYK.US,D,20160420,000000,101.527,103.096,101.309,102.619,2125040.1361214,0
+SYK.US,D,20160421,000000,104.238,105.5,100.465,101.289,3493332.968986,0
+SYK.US,D,20160422,000000,101.407,102.003,100.177,101.368,1983333.4031883,0
+SYK.US,D,20160425,000000,101.309,101.587,100.841,101.457,1077508.6674771,0
+SYK.US,D,20160426,000000,101.507,102.053,100.941,101.477,1227367.474635,0
+SYK.US,D,20160427,000000,102.232,102.858,101.109,101.983,1309676.640071,0
+SYK.US,D,20160428,000000,101.517,102.381,101.229,101.527,1646852.9146194,0
+SYK.US,D,20160429,000000,98.8851,101.427,98.8851,100.991,1605048.3610624,0
+SYK.US,D,20160502,000000,101.309,102.143,101.001,101.885,989987.65221546,0
+SYK.US,D,20160503,000000,101.437,101.715,100.811,101.149,918734.5360618,0
+SYK.US,D,20160504,000000,100.643,101.119,100.077,100.623,1010927.6887251,0
+SYK.US,D,20160505,000000,100.553,102.093,100.325,102.063,1842517.7999107,0
+SYK.US,D,20160506,000000,101.765,103.056,101.487,103.056,1887870.7612701,0
+SYK.US,D,20160509,000000,102.977,103.97,102.967,103.146,1036669.7561115,0
+SYK.US,D,20160510,000000,103.205,103.682,102.957,103.553,1802224.642526,0
+SYK.US,D,20160511,000000,103.612,104.109,103.195,103.295,1553979.0798691,0
+SYK.US,D,20160512,000000,103.324,104.049,102.729,103.612,1131182.866657,0
+SYK.US,D,20160513,000000,103.682,103.761,102.311,102.778,1133928.7543067,0
+SYK.US,D,20160516,000000,102.739,104.397,102.709,104.089,1113828.494218,0
+SYK.US,D,20160517,000000,103.801,104.158,101.705,102.083,1261185.089858,0
+SYK.US,D,20160518,000000,101.795,102.56,101.119,101.805,1077653.6648447,0
+SYK.US,D,20160519,000000,101.209,101.577,100.653,101.457,868235.17507741,0
+SYK.US,D,20160520,000000,102.113,102.639,101.745,102.163,1430875.3078188,0
+SYK.US,D,20160523,000000,102.113,102.49,101.765,102.182,702114.51036848,0
+SYK.US,D,20160524,000000,102.49,103.652,102.301,103.473,1057993.4314897,0
+SYK.US,D,20160525,000000,103.632,104.178,103.483,103.652,1172472.8809442,0
+SYK.US,D,20160526,000000,103.583,104.129,103.285,103.384,824470.13627885,0
+SYK.US,D,20160527,000000,103.394,103.851,103.106,103.573,751497.19023682,0
+SYK.US,D,20160531,000000,103.175,103.712,102.47,103.007,3005934.3869345,0
+SYK.US,D,20160601,000000,103.116,103.612,102.351,103.463,1082246.2550794,0
+SYK.US,D,20160602,000000,103.602,104.377,103.116,104.367,1236601.9944865,0
+SYK.US,D,20160603,000000,104.109,105.271,103.632,105.212,1746713.8100227,0
+SYK.US,D,20160606,000000,105.092,105.758,105.012,105.182,1608661.2121394,0
+SYK.US,D,20160607,000000,105.182,105.251,104.298,104.308,1518732.6364193,0
+SYK.US,D,20160608,000000,104.238,105.946,104.129,105.936,1335625.1273212,0
+SYK.US,D,20160609,000000,105.996,107.376,105.51,106.86,1591526.3496041,0
+SYK.US,D,20160610,000000,106.442,106.592,105.539,106.174,962402.9099486,0
+SYK.US,D,20160613,000000,106.174,107.058,105.986,106.056,1295287.6651854,0
+SYK.US,D,20160614,000000,105.778,106.95,105.51,106.95,1568882.5940247,0
+SYK.US,D,20160615,000000,106.95,107.267,105.549,105.976,1116238.0685288,0
+SYK.US,D,20160616,000000,105.678,106.432,104.904,106.234,933762.90906172,0
+SYK.US,D,20160617,000000,106.304,106.71,104.973,105.996,1451907.9815356,0
+SYK.US,D,20160620,000000,107.068,108.39,107.018,107.555,1731131.6276325,0
+SYK.US,D,20160621,000000,107.922,108.32,107.356,107.882,1126508.715403,0
+SYK.US,D,20160622,000000,108.141,108.658,107.882,108.032,1361114.4562404,0
+SYK.US,D,20160623,000000,108.747,109.968,108.518,109.71,2123192.4266102,0
+SYK.US,D,20160624,000000,106.462,109.283,106.026,108.002,4877243.2266566,0
+SYK.US,D,20160627,000000,107.346,107.902,105.936,106.384,1449753.1595443,0
+SYK.US,D,20160628,000000,107.138,107.972,106.72,107.784,1761229.657605,0
+SYK.US,D,20160629,000000,108.786,110.505,108.668,110.445,1662138.0537912,0
+SYK.US,D,20160630,000000,110.485,111.379,110.107,111.379,1951839.7735523,0
+SYK.US,D,20160701,000000,111.547,112.034,111.15,111.935,940890.93937773,0
+SYK.US,D,20160705,000000,111.478,113.057,111.289,112.679,1208361.7432868,0
+SYK.US,D,20160706,000000,112.103,112.879,111.845,112.561,1612888.2881765,0
+SYK.US,D,20160707,000000,112.551,113.057,112.283,112.511,1308712.0048058,0
+SYK.US,D,20160708,000000,113.187,113.821,112.551,113.713,1380140.326112,0
+SYK.US,D,20160711,000000,113.931,114.437,113.723,114.041,952740.44647743,0
+SYK.US,D,20160712,000000,114.279,114.547,113.613,114.179,1326735.983144,0
+SYK.US,D,20160713,000000,114.537,114.695,113.593,113.921,1332294.2155701,0
+SYK.US,D,20160714,000000,114.607,114.735,113.623,113.723,1374314.2513262,0
+SYK.US,D,20160715,000000,114.309,114.865,112.749,113.513,2219577.4128948,0
+SYK.US,D,20160718,000000,113.693,114.338,112.441,113.077,1858092.9338177,0
+SYK.US,D,20160719,000000,112.927,113.851,112.879,113.205,1367738.0165482,0
+SYK.US,D,20160720,000000,113.723,114.041,113.215,113.781,1395591.6081009,0
+SYK.US,D,20160721,000000,113.643,114.031,113.127,113.971,1539621.3196945,0
+SYK.US,D,20160722,000000,109.958,110.574,107.624,108.796,5046821.6758132,0
+SYK.US,D,20160725,000000,108.608,109.204,106.87,107.754,2180739.2638174,0
+SYK.US,D,20160726,000000,107.644,108.468,107.188,108.23,1716905.7747854,0
+SYK.US,D,20160727,000000,107.982,108.151,106.422,106.75,1768580.2186034,0
+SYK.US,D,20160728,000000,106.77,107.962,106.374,106.87,1307818.8612982,0
+SYK.US,D,20160729,000000,106.88,108.409,106.88,108.072,1563677.7926822,0
+SYK.US,D,20160801,000000,108.082,109.392,108.012,108.786,1096518.4265301,0
+SYK.US,D,20160802,000000,108.538,108.648,107.168,107.546,1085990.0065577,0
+SYK.US,D,20160803,000000,107.714,107.794,106.512,106.74,1161889.0800327,0
+SYK.US,D,20160804,000000,107.018,107.218,106.422,106.77,1013696.7356765,0
+SYK.US,D,20160805,000000,106.95,107.218,106.294,106.82,1062752.1645415,0
+SYK.US,D,20160808,000000,106.9,106.98,106.066,106.74,1090039.86359,0
+SYK.US,D,20160809,000000,106.989,107.734,106.76,107.316,897593.11431933,0
+SYK.US,D,20160810,000000,107.356,107.436,106.77,107.386,660487.1758164,0
+SYK.US,D,20160811,000000,107.376,107.873,106.98,107.386,841441.87677558,0
+SYK.US,D,20160812,000000,107.238,107.416,106.72,107.416,669011.81272208,0
+SYK.US,D,20160815,000000,107.366,107.644,107.118,107.118,611649.24300285,0
+SYK.US,D,20160816,000000,106.8,106.83,105.51,105.51,1131660.1496588,0
+SYK.US,D,20160817,000000,105.529,105.668,104.734,105.182,1184999.0424261,0
+SYK.US,D,20160818,000000,105.072,105.906,104.626,105.778,988990.79531295,0
+SYK.US,D,20160819,000000,105.35,105.827,104.764,105.798,947982.72035183,0
+SYK.US,D,20160822,000000,105.876,106.384,105.648,106.134,782768.28919063,0
+SYK.US,D,20160823,000000,106.174,106.572,105.51,105.638,961532.92574278,0
+SYK.US,D,20160824,000000,105.738,105.876,104.466,104.695,1130860.6502845,0
+SYK.US,D,20160825,000000,104.397,105.748,104.129,105.34,1294798.2990695,0
+SYK.US,D,20160826,000000,105.698,106.989,105.271,106.422,1229165.8447642,0
+SYK.US,D,20160829,000000,106.422,108.18,106.413,108.072,1794803.5966962,0
+SYK.US,D,20160830,000000,107.912,108.478,107.306,107.764,940501.2589522,0
+SYK.US,D,20160831,000000,107.734,108.17,107.038,107.506,876570.50986424,0
+SYK.US,D,20160901,000000,107.724,107.724,106.394,107.118,1010463.4957634,0
+SYK.US,D,20160902,000000,108.141,108.141,107.128,107.446,931562.77539306,0
+SYK.US,D,20160906,000000,107.446,108.668,106.91,108.668,1230704.427943,0
+SYK.US,D,20160907,000000,108.23,108.588,106.77,107.068,1292949.5826322,0
+SYK.US,D,20160908,000000,106.72,107.426,106.592,106.79,1476232.2968829,0
+SYK.US,D,20160909,000000,106.096,106.125,102.679,102.778,2674321.379443,0
+SYK.US,D,20160912,000000,102.48,104.914,102.48,104.764,1872261.3918734,0
+SYK.US,D,20160913,000000,104.308,104.734,102.579,102.758,1145454.0311816,0
+SYK.US,D,20160914,000000,102.579,103.414,102.391,103.205,1464883.2320868,0
+SYK.US,D,20160915,000000,103.146,106.115,102.848,105.529,2145673.0601509,0
+SYK.US,D,20160916,000000,105.738,106.403,105.052,106.304,2621219.1143242,0
+SYK.US,D,20160919,000000,106.334,107.426,106.184,106.403,1219160.0194711,0
+SYK.US,D,20160920,000000,106.998,107.178,106.512,106.562,1065702.4582025,0
+SYK.US,D,20160921,000000,106.632,108.35,106.622,108.23,1173746.6425418,0
+SYK.US,D,20160922,000000,108.608,110.534,108.17,110.137,2113985.0937652,0
+SYK.US,D,20160923,000000,109.78,109.909,108.747,109.492,1328540.3948302,0
+SYK.US,D,20160926,000000,108.946,109.234,107.784,108.012,1491963.5043454,0
+SYK.US,D,20160927,000000,108.429,109.531,107.882,109.531,1243680.6854204,0
+SYK.US,D,20160928,000000,109.531,109.65,108.638,109.432,984861.39111378,0
+SYK.US,D,20160929,000000,109.035,109.352,107.346,107.882,709646.31807631,0
+SYK.US,D,20160930,000000,108.478,109.055,108.141,108.578,1283258.9252284,0
+SYK.US,D,20161003,000000,108.032,108.697,107.506,108.618,863209.60659215,0
+SYK.US,D,20161004,000000,108.638,109.064,107.902,108.429,1151585.2045951,0
+SYK.US,D,20161005,000000,108.508,109.104,108.22,108.806,1235347.3644859,0
+SYK.US,D,20161006,000000,108.737,109.263,108.102,108.796,837814.92873231,0
+SYK.US,D,20161007,000000,109.263,109.492,107.784,108.478,986468.44527176,0
+SYK.US,D,20161010,000000,109.045,110.167,108.816,109.939,810535.28509319,0
+SYK.US,D,20161011,000000,109.69,109.78,105.539,106.096,1536901.6121252,0
+SYK.US,D,20161012,000000,106.264,106.77,105.976,106.284,888998.99950832,0
+SYK.US,D,20161013,000000,105.768,106.264,104.933,105.966,956920.19698482,0
+SYK.US,D,20161014,000000,108.35,108.35,105.986,106.016,1344079.2793954,0
+SYK.US,D,20161017,000000,106.154,106.214,105.608,105.956,773753.279243,0
+SYK.US,D,20161018,000000,106.81,107.326,105.886,107.068,726550.59452004,0
+SYK.US,D,20161019,000000,107.366,107.416,106.572,106.642,730133.23781208,0
+SYK.US,D,20161020,000000,106.72,107.128,106.174,106.84,657627.50551022,0
+SYK.US,D,20161021,000000,106.354,106.562,105.33,106.076,892761.88258375,0
+SYK.US,D,20161024,000000,106.7,107.416,106.552,106.998,723008.22827456,0
+SYK.US,D,20161025,000000,107.038,107.078,105.48,105.588,1097505.214171,0
+SYK.US,D,20161026,000000,104.695,104.884,102.46,102.51,2250176.8920971,0
+SYK.US,D,20161027,000000,103.076,103.175,101.964,102.341,1877878.0260171,0
+SYK.US,D,20161028,000000,103.99,110.048,103.155,106.592,3500389.5075443,0
+SYK.US,D,20161031,000000,105.976,107.784,103.831,107.565,2468264.0092116,0
+SYK.US,D,20161101,000000,108.161,108.776,106.472,107.058,1937090.3190998,0
+SYK.US,D,20161102,000000,107.188,108.906,106.8,107.704,1597519.5741331,0
+SYK.US,D,20161103,000000,108.012,108.518,107.614,107.843,1561723.3489977,0
+SYK.US,D,20161104,000000,108.17,109.601,107.952,109.283,1885708.8907957,0
+SYK.US,D,20161107,000000,110.614,112.283,110.534,111.607,1605120.8597463,0
+SYK.US,D,20161108,000000,111.537,113.663,111.001,112.709,1642467.7511746,0
+SYK.US,D,20161109,000000,111.707,113.455,105.698,108.409,3894620.2324057,0
+SYK.US,D,20161110,000000,109.402,109.402,104.606,106.384,4690797.7573243,0
+SYK.US,D,20161111,000000,105.768,106.334,102.689,102.937,2685343.1932358,0
+SYK.US,D,20161114,000000,102.907,103.324,99.3121,99.4909,3949901.4857436,0
+SYK.US,D,20161115,000000,100.127,103.255,99.9085,102.361,2942211.0646362,0
+SYK.US,D,20161116,000000,102.371,102.669,101.07,102.043,1175580.2550867,0
+SYK.US,D,20161117,000000,101.973,103.811,101.249,103.205,2056748.3898165,0
+SYK.US,D,20161118,000000,103.126,103.98,102.808,103.91,1609907.7867307,0
+SYK.US,D,20161121,000000,103.9,104.973,103.573,103.94,1272266.3122944,0
+SYK.US,D,20161122,000000,102.709,103.583,100.981,103.255,3158654.8782509,0
+SYK.US,D,20161123,000000,102.778,104.308,102.619,104.218,1524017.9918549,0
+SYK.US,D,20161125,000000,104.864,105.5,104.337,105.241,599671.85628031,0
+SYK.US,D,20161128,000000,104.914,105.856,104.914,105.35,1391001.0317186,0
+SYK.US,D,20161129,000000,106.522,109.998,106.105,107.624,2009101.6506551,0
+SYK.US,D,20161130,000000,107.366,107.744,106.026,106.026,1977359.3102565,0
+SYK.US,D,20161201,000000,105.758,106.422,103.444,104.218,1418477.0259597,0
+SYK.US,D,20161202,000000,104.635,105.51,104.298,104.516,1298516.8773937,0
+SYK.US,D,20161205,000000,104.983,105.102,104.039,104.446,1420327.7562494,0
+SYK.US,D,20161206,000000,105.042,105.568,103.94,105.003,1326098.5988822,0
+SYK.US,D,20161207,000000,104.626,106.076,103.712,106.036,1449591.0444318,0
+SYK.US,D,20161208,000000,105.678,107.882,105.4,107.714,1507297.9828992,0
+SYK.US,D,20161209,000000,107.922,108.985,107.922,108.658,1115901.7551899,0
+SYK.US,D,20161212,000000,108.588,110.246,108.588,109.68,1266239.859202,0
+SYK.US,D,20161213,000000,109.839,110.604,109.134,109.73,1045290.0510028,0
+SYK.US,D,20161214,000000,110.058,110.395,108.439,108.876,2052406.5241966,0
+SYK.US,D,20161215,000000,110.088,111.011,108.936,110.823,1776587.2954607,0
+SYK.US,D,20161216,000000,111.18,111.309,110.326,110.763,2355321.1290836,0
+SYK.US,D,20161219,000000,110.773,111.13,110.415,110.813,934688.27420657,0
+SYK.US,D,20161220,000000,110.981,111.855,110.733,111.438,1102982.8925039,0
+SYK.US,D,20161221,000000,111.349,111.845,110.882,111.339,934533.2075773,0
+SYK.US,D,20161222,000000,111.299,112.62,111.081,112.361,1276196.3451131,0
+SYK.US,D,20161223,000000,112.203,112.947,112.113,112.62,561041.13399274,0
+SYK.US,D,20161227,000000,112.908,113.335,112.541,112.709,475580.28966294,0
+SYK.US,D,20161228,000000,112.551,113.255,112.183,112.203,1014133.7416317,0
+SYK.US,D,20161229,000000,112.591,113.355,112.312,112.799,720799.03227042,0
+SYK.US,D,20161230,000000,112.937,113.127,111.697,112.143,1055689.5844262,0
+SYK.US,D,20170103,000000,112.143,112.193,110.326,111.766,1956733.43471,0
+SYK.US,D,20170104,000000,111.975,112.927,111.697,112.401,1607733.8331422,0
+SYK.US,D,20170105,000000,112.401,112.679,110.823,111.15,1893403.8205421,0
+SYK.US,D,20170106,000000,109.998,110.803,109.055,110.236,2632724.2526758,0
+SYK.US,D,20170109,000000,110.336,111.985,110.137,111.379,1448460.2663495,0
+SYK.US,D,20170110,000000,111.895,114.865,111.409,114.109,2468436.1935856,0
+SYK.US,D,20170111,000000,115.569,119.066,114.725,115.729,3355762.6887353,0
+SYK.US,D,20170112,000000,114.983,115.451,114.06,115.361,1514409.9023966,0
+SYK.US,D,20170113,000000,115.321,116.046,114.755,115.033,1779137.8394345,0
+SYK.US,D,20170117,000000,114.299,115.103,113.921,114.705,2055447.4412124,0
+SYK.US,D,20170118,000000,115.043,115.202,114.319,114.567,1277314.0331553,0
+SYK.US,D,20170119,000000,114.189,114.775,113.643,114.299,1085450.2941338,0
+SYK.US,D,20170120,000000,114.675,115.192,113.703,113.981,1274293.2546629,0
+SYK.US,D,20170123,000000,113.801,114.457,113.117,113.663,1486882.5549211,0
+SYK.US,D,20170124,000000,113.753,114.527,112.917,113.743,1652277.2258657,0
+SYK.US,D,20170125,000000,114.348,116.96,113.315,113.375,2737556.3425515,0
+SYK.US,D,20170126,000000,113.375,113.375,111.517,113.107,2020950.1508286,0
+SYK.US,D,20170127,000000,113.295,115.739,113.007,115.381,1600035.8826173,0
+SYK.US,D,20170130,000000,115.361,115.361,114.139,114.665,1334752.1223369,0
+SYK.US,D,20170131,000000,114.299,115.659,114.189,115.609,1227101.6461277,0
+SYK.US,D,20170201,000000,115.51,115.867,114.587,115.232,1695448.1782274,0
+SYK.US,D,20170202,000000,115.003,115.549,114.457,115.47,1421941.8588904,0
+SYK.US,D,20170203,000000,115.788,116.285,114.924,115.441,1053403.8620335,0
+SYK.US,D,20170206,000000,115.192,115.381,114.07,114.497,1251439.0515151,0
+SYK.US,D,20170207,000000,114.527,114.963,114.329,114.665,1844520.5760511,0
+SYK.US,D,20170208,000000,114.507,115.063,114.199,114.577,736729.61111341,0
+SYK.US,D,20170209,000000,114.775,115.649,114.447,115.411,1594750.5271817,0
+SYK.US,D,20170210,000000,115.371,115.778,114.924,115.401,899834.53196072,0
+SYK.US,D,20170213,000000,115.52,116.771,115.421,116.364,1197937.0367093,0
+SYK.US,D,20170214,000000,116.463,117.506,115.887,117.268,1202164.1127464,0
+SYK.US,D,20170215,000000,116.712,117.913,116.642,117.734,1110091.7912228,0
+SYK.US,D,20170216,000000,117.576,117.744,116.9,117.724,948316.01291216,0
+SYK.US,D,20170217,000000,117.625,118.29,117.129,118.261,922177.21661702,0
+SYK.US,D,20170221,000000,117.943,119.592,117.933,118.996,1451085.3228595,0
+SYK.US,D,20170222,000000,118.896,119.76,118.698,119.125,861121.2417277,0
+SYK.US,D,20170223,000000,119.334,120.486,118.856,120.436,1156885.6639232,0
+SYK.US,D,20170224,000000,120.336,121.052,120.068,121.022,823466.23089319,0
+SYK.US,D,20170227,000000,120.754,121.38,120.188,120.356,1074395.2517776,0
+SYK.US,D,20170228,000000,120.506,120.952,119.026,120.336,1278625.051021,0
+SYK.US,D,20170301,000000,121.102,122.948,120.546,122.64,1358985.8143294,0
+SYK.US,D,20170302,000000,122.541,122.899,121.548,122.402,1004774.362936,0
+SYK.US,D,20170303,000000,122.134,122.462,121.38,121.856,1211333.1823971,0
+SYK.US,D,20170306,000000,121.28,121.816,120.942,121.409,1467283.7440621,0
+SYK.US,D,20170307,000000,121.102,121.508,120.555,120.892,1842904.4595577,0
+SYK.US,D,20170308,000000,121.28,121.558,120.714,121.092,695533.2409596,0
+SYK.US,D,20170309,000000,120.922,121.816,120.784,121.508,1093271.0896507,0
+SYK.US,D,20170310,000000,121.946,122.313,121.042,121.678,1616839.4664446,0
+SYK.US,D,20170313,000000,121.866,123.038,121.31,122.958,1425604.0493495,0
+SYK.US,D,20170314,000000,122.432,122.938,122.104,122.561,1588934.5216576,0
+SYK.US,D,20170315,000000,122.899,124.498,122.591,124.339,1186714.8446098,0
+SYK.US,D,20170316,000000,124.14,124.14,122.134,123.068,1789708.5503057,0
+SYK.US,D,20170317,000000,123.127,124.527,122.591,124.18,2190977.6890544,0
+SYK.US,D,20170320,000000,124.14,124.418,123.673,124.11,763759.53706383,0
+SYK.US,D,20170321,000000,124.299,125.024,122.988,123.912,1033242.1794488,0
+SYK.US,D,20170322,000000,124.22,124.746,123.177,123.971,843770.89699325,0
+SYK.US,D,20170323,000000,123.912,124.279,122.869,123.157,1333243.746943,0
+SYK.US,D,20170324,000000,123.395,124.667,123.107,124.031,1321558.368808,0
+SYK.US,D,20170327,000000,123.554,124.14,123.296,124.011,745942.98551538,0
+SYK.US,D,20170328,000000,123.753,124.399,123.018,124.22,802248.28276225,0
+SYK.US,D,20170329,000000,123.872,124.18,123.127,123.852,1448147.1123124,0
+SYK.US,D,20170330,000000,123.654,124.448,123.495,123.902,647314.567737,0
+SYK.US,D,20170331,000000,123.524,124.14,123.455,123.614,802821.22374965,0
+SYK.US,D,20170403,000000,123.614,124.359,122.601,123.882,1063260.6622544,0
+SYK.US,D,20170404,000000,123.872,124.071,122.64,123.395,757334.3412104,0
+SYK.US,D,20170405,000000,123.197,124.2,122.948,123.167,712854.38483529,0
+SYK.US,D,20170406,000000,123.286,123.286,122.303,122.849,801447.77646175,0
+SYK.US,D,20170407,000000,122.899,123.316,122.551,122.849,924292.7684879,0
+SYK.US,D,20170410,000000,122.68,123.316,122.561,122.74,810637.99156193,0
+SYK.US,D,20170411,000000,122.472,123.167,122.005,122.601,824852.76822122,0
+SYK.US,D,20170412,000000,122.462,122.859,121.896,122.442,1063383.5072464,0
+SYK.US,D,20170413,000000,122.224,122.67,121.916,121.995,808014.94890433,0
+SYK.US,D,20170417,000000,122.313,123.187,122.234,122.968,1711261.9536353,0
+SYK.US,D,20170418,000000,122.561,123.147,122.104,122.919,844271.33929683,0
+SYK.US,D,20170419,000000,123.544,124.21,122.988,123.773,1085305.2967661,0
+SYK.US,D,20170420,000000,123.763,124.895,123.187,124.697,1036015.2541048,0
+SYK.US,D,20170421,000000,124.537,125.283,124.21,124.845,1004370.5855442,0
+SYK.US,D,20170424,000000,125.779,126.543,125.561,126.255,1384834.6158893,0
+SYK.US,D,20170425,000000,126.673,127.765,126.255,127.329,1577986.2134748,0
+SYK.US,D,20170426,000000,126.425,128.083,123.624,127.895,2467387.9834488,0
+SYK.US,D,20170427,000000,128.043,128.271,127.001,127.109,1060015.3392273,0
+SYK.US,D,20170428,000000,126.841,128.143,126.841,128.043,1633031.8460903,0
+SYK.US,D,20170501,000000,128.103,128.361,127.149,127.497,907431.78986923,0
+SYK.US,D,20170502,000000,127.745,128.431,127.239,127.875,1354017.6406355,0
+SYK.US,D,20170503,000000,127.725,127.973,126.763,127.437,781668.72581937,0
+SYK.US,D,20170504,000000,127.377,127.387,126.543,126.723,1105840.5489577,0
+SYK.US,D,20170505,000000,127.169,127.725,126.523,127.685,756737.23399505,0
+SYK.US,D,20170508,000000,127.517,127.725,126.385,126.603,796167.45565696,0
+SYK.US,D,20170509,000000,126.563,127.199,126.295,126.623,987340.44332991,0
+SYK.US,D,20170510,000000,126.375,126.435,125.342,125.859,1760757.4092341,0
+SYK.US,D,20170511,000000,125.709,126.821,125.193,126.593,876261.38353184,0
+SYK.US,D,20170512,000000,126.415,126.851,126.147,126.573,697396.05436327,0
+SYK.US,D,20170515,000000,126.563,127.865,125.987,127.755,822690.8977468,0
+SYK.US,D,20170516,000000,127.547,128.341,126.176,126.523,1181473.7939255,0
+SYK.US,D,20170517,000000,125.879,126.733,125.322,125.371,997716.81745147,0
+SYK.US,D,20170518,000000,125.371,127.367,124.379,126.593,1045143.0397829,0
+SYK.US,D,20170519,000000,126.841,128.47,126.543,128.451,1426432.7495826,0
+SYK.US,D,20170522,000000,128.461,130.715,128.461,130.168,1570815.8922599,0
+SYK.US,D,20170523,000000,130.228,131.758,130.228,131.37,1540572.8649197,0
+SYK.US,D,20170524,000000,131.43,131.797,131.3,131.46,1195979.5722462,0
+SYK.US,D,20170525,000000,131.718,132.612,131.241,132.254,1280000.5121612,0
+SYK.US,D,20170526,000000,132.373,132.93,131.936,132.662,881238.61956122,0
+SYK.US,D,20170530,000000,132.393,133.376,132.254,133.306,829884.37826347,0
+SYK.US,D,20170531,000000,133.852,134.448,133.296,134.23,1879896.9129762,0
+SYK.US,D,20170601,000000,134.092,135.879,133.744,135.879,1034687.1184944,0
+SYK.US,D,20170602,000000,136.395,136.723,135.273,135.67,1565861.8155323,0
+SYK.US,D,20170605,000000,135.879,135.968,135.005,135.432,1170348.2667377,0
+SYK.US,D,20170606,000000,134.985,135.849,134.985,135.273,828296.45570261,0
+SYK.US,D,20170607,000000,135.79,136.167,134.776,135.64,730064.76683291,0
+SYK.US,D,20170608,000000,135.432,135.81,132.88,133.734,1788046.1152087,0
+SYK.US,D,20170609,000000,133.892,134.27,132.622,133.198,1272282.423113,0
+SYK.US,D,20170612,000000,132.92,133.088,129.771,132.046,1765095.2471493,0
+SYK.US,D,20170613,000000,132.462,133.138,131.35,132.582,1067424.3019431,0
+SYK.US,D,20170614,000000,133.078,133.952,132.622,133.218,1218664.6117983,0
+SYK.US,D,20170615,000000,132.482,132.82,131.231,132.632,1105672.3922883,0
+SYK.US,D,20170616,000000,132.85,133.674,132.234,133.564,1686173.3813295,0
+SYK.US,D,20170619,000000,133.942,134.419,132.274,132.76,1392034.137963,0
+SYK.US,D,20170620,000000,132.8,133.644,132.224,132.383,1122071.1917977,0
+SYK.US,D,20170621,000000,132.8,133.306,131.866,132.204,1552922.814323,0
+SYK.US,D,20170622,000000,131.896,132.77,131.797,132.622,1334965.5906837,0
+SYK.US,D,20170623,000000,132.592,133.316,132.095,132.522,1236637.2369022,0
+SYK.US,D,20170626,000000,132.572,133.048,131.271,131.38,748543.87579737,0
+SYK.US,D,20170627,000000,131.38,131.996,130.734,131.072,856896.17954293,0
+SYK.US,D,20170628,000000,131.837,132.046,131.38,131.698,744180.86472812,0
+SYK.US,D,20170629,000000,131.876,132.066,129.761,130.734,1348854.1232658,0
+SYK.US,D,20170630,000000,130.884,131.608,130.705,130.705,1148732.582772,0
+SYK.US,D,20170703,000000,131.142,131.33,130.059,130.168,517668.7963982,0
+SYK.US,D,20170705,000000,130.486,131.866,130.139,131.638,1105196.1162127,0
+SYK.US,D,20170706,000000,131.062,131.36,129.98,131.182,1255426.4791252,0
+SYK.US,D,20170707,000000,131.678,132.969,131.261,132.9,1287029.8637132,0
+SYK.US,D,20170710,000000,132.671,132.979,132.264,132.393,882384.50153603,0
+SYK.US,D,20170711,000000,132.442,132.84,132.095,132.334,1069054.5154029,0
+SYK.US,D,20170712,000000,132.81,136.644,132.691,135.978,2001192.2456357,0
+SYK.US,D,20170713,000000,135.978,136.038,134.598,134.886,1202419.8719921,0
+SYK.US,D,20170714,000000,134.965,137.508,134.965,136.932,957441.78473785,0
+SYK.US,D,20170717,000000,136.981,137.299,136.058,136.385,746175.58545929,0
+SYK.US,D,20170718,000000,136.197,137.1,135.64,136.902,979453.19068613,0
+SYK.US,D,20170719,000000,137.071,137.935,136.912,137.716,778578.46942161,0
+SYK.US,D,20170720,000000,137.845,139.196,137.825,138.839,1056709.6006305,0
+SYK.US,D,20170721,000000,138.868,139.543,137.428,137.686,1230148.6047005,0
+SYK.US,D,20170724,000000,137.746,138.481,136.832,138.302,923125.74106365,0
+SYK.US,D,20170725,000000,138.918,138.918,137.071,137.557,1021986.7587859,0
+SYK.US,D,20170726,000000,137.537,137.736,136.425,137.269,1176207.570087,0
+SYK.US,D,20170727,000000,137.299,137.508,134.658,135.68,1556207.4074704,0
+SYK.US,D,20170728,000000,136.425,139.305,136.425,139.205,2046037.7162084,0
+SYK.US,D,20170731,000000,139.305,139.305,138.064,138.541,1545529.9624258,0
+SYK.US,D,20170801,000000,139.007,140.209,138.322,139.275,1253384.4328644,0
+SYK.US,D,20170802,000000,139.107,139.295,136.256,136.683,1315813.8550416,0
+SYK.US,D,20170803,000000,136.127,137.905,135.909,137.855,808051.19824623,0
+SYK.US,D,20170804,000000,138.531,138.531,137.408,138.014,677820.40280606,0
+SYK.US,D,20170807,000000,138.073,138.223,137.597,138.193,716612.23327989,0
+SYK.US,D,20170808,000000,137.965,138.193,137.379,137.637,684794.37341895,0
+SYK.US,D,20170809,000000,137.746,137.746,136.455,136.723,1147724.6496817,0
+SYK.US,D,20170810,000000,136.395,136.624,135.462,135.551,815577.97132325,0
+SYK.US,D,20170811,000000,136.127,136.366,135.204,135.81,899961.40465741,0
+SYK.US,D,20170814,000000,136.544,137.776,136.286,137.517,1172738.7094515,0
+SYK.US,D,20170815,000000,137.786,139.235,137.746,138.878,1517794.1812343,0
+SYK.US,D,20170816,000000,139.265,139.435,138.61,138.849,930103.73938121,0
+SYK.US,D,20170817,000000,138.789,138.868,136.862,136.892,753208.96471587,0
+SYK.US,D,20170818,000000,136.495,136.971,135.71,135.909,1759923.6743701,0
+SYK.US,D,20170821,000000,135.869,136.812,135.472,136.673,1136389.6818519,0
+SYK.US,D,20170822,000000,136.763,138.153,136.524,137.041,1583855.5860856,0
+SYK.US,D,20170823,000000,132.79,133.188,129.692,130.307,4579177.9781761,0
+SYK.US,D,20170824,000000,130.427,130.903,130.099,130.695,1422682.9565473,0
+SYK.US,D,20170825,000000,131.827,132.174,131.241,131.768,1483504.3176404,0
+SYK.US,D,20170828,000000,132.432,132.432,131.012,131.47,1264116.2519218,0
+SYK.US,D,20170829,000000,130.913,131.47,130.675,131.31,834563.56414828,0
+SYK.US,D,20170830,000000,131.112,131.658,130.486,131.231,838802.72329934,0
+SYK.US,D,20170831,000000,131.231,133.346,131.231,133.128,1386523.2310665,0
+SYK.US,D,20170901,000000,133.296,133.546,132.056,132.87,989905.08427,0
+SYK.US,D,20170905,000000,132.304,133.982,132.284,133.366,1744049.4833924,0
+SYK.US,D,20170906,000000,133.654,133.664,131.41,132.9,1132546.2446833,0
+SYK.US,D,20170907,000000,133.088,134.27,132.79,133.942,792882.8625095,0
+SYK.US,D,20170908,000000,133.952,134.756,133.942,134.22,917096.26719273,0
+SYK.US,D,20170911,000000,134.896,135.352,134.15,135.352,1108063.8419282,0
+SYK.US,D,20170912,000000,135.352,135.472,134.429,135.194,852147.51575281,0
+SYK.US,D,20170913,000000,135.164,135.79,134.409,134.717,1511455.581031,0
+SYK.US,D,20170914,000000,134.478,136.504,134.448,136.097,1667399.2429988,0
+SYK.US,D,20170915,000000,136.296,136.594,134.985,135.522,3336063.1852599,0
+SYK.US,D,20170918,000000,135.78,136.405,135.422,136.137,860814.12924763,0
+SYK.US,D,20170919,000000,136.514,136.514,134.588,134.727,868659.09099252,0
+SYK.US,D,20170920,000000,135.124,135.372,133.456,134.399,695973.26769333,0
+SYK.US,D,20170921,000000,134.022,134.35,132.472,132.502,877909.72166255,0
+SYK.US,D,20170922,000000,132.8,132.95,132.105,132.701,749273.89726638,0
+SYK.US,D,20170925,000000,132.701,133.088,130.854,132.006,973789.2310128,0
+SYK.US,D,20170926,000000,132.622,133.276,132.115,132.86,909467.79457314,0
+SYK.US,D,20170927,000000,133.058,133.257,131.638,132.77,783895.03956831,0
+SYK.US,D,20170928,000000,133.008,133.178,131.817,132.472,726372.36858898,0
+SYK.US,D,20170929,000000,132.652,134.22,132.462,134.16,1274768.5238123,0
+SYK.US,D,20171002,000000,134.538,135.67,133.824,135.581,1115560.4072202,0
+SYK.US,D,20171003,000000,135.849,136.475,135.502,135.69,1170146.881505,0
+SYK.US,D,20171004,000000,135.928,138.322,135.909,137.895,1246438.656184,0
+SYK.US,D,20171005,000000,137.885,140.159,137.448,140.119,1784941.7618447,0
+SYK.US,D,20171006,000000,139.971,140.953,139.743,140.745,1195181.079798,0
+SYK.US,D,20171009,000000,139.633,139.951,137.468,137.855,1559002.6345021,0
+SYK.US,D,20171010,000000,137.667,138.441,135.62,136.663,1815333.8142571,0
+SYK.US,D,20171011,000000,137.438,138.491,136.872,138.312,1476108.4449647,0
+SYK.US,D,20171012,000000,138.073,138.739,137.706,138.451,861594.49702485,0
+SYK.US,D,20171013,000000,138.361,138.659,138.024,138.57,706323.46173462,0
+SYK.US,D,20171016,000000,138.361,139.415,138.163,139.147,1006193.1219013,0
+SYK.US,D,20171017,000000,138.878,140.715,138.531,140.557,1322195.7530699,0
+SYK.US,D,20171018,000000,140.745,141.709,140.249,140.407,917489.97532291,0
+SYK.US,D,20171019,000000,140.587,141.053,139.861,141.043,919905.5911907,0
+SYK.US,D,20171020,000000,141.589,142.195,140.645,142.175,1346759.7168443,0
+SYK.US,D,20171023,000000,141.817,143.476,141.431,141.629,844894.62659244,0
+SYK.US,D,20171024,000000,141.341,141.559,140.219,141.401,774770.2746688,0
+SYK.US,D,20171025,000000,141.043,142.235,140.765,141.887,1164468.8248653,0
+SYK.US,D,20171026,000000,141.917,142.344,140.547,140.587,1297586.4776181,0
+SYK.US,D,20171027,000000,146.406,151.729,145.979,150.915,3397943.8326777,0
+SYK.US,D,20171030,000000,150.349,150.845,145.344,146.764,2734792.330231,0
+SYK.US,D,20171031,000000,146.634,147.906,146.068,146.296,1417902.07112,0
+SYK.US,D,20171101,000000,146.486,146.634,145.046,145.89,1360330.0607585,0
+SYK.US,D,20171102,000000,145.89,147.052,145.71,146.426,1427025.8290933,0
+SYK.US,D,20171103,000000,146.208,147.598,145.86,147.558,1233866.1760984,0
+SYK.US,D,20171106,000000,147.648,148.084,146.932,147.032,833588.85962138,0
+SYK.US,D,20171107,000000,147.658,147.786,147.042,147.598,1179912.0514449,0
+SYK.US,D,20171108,000000,147.4,148.134,147.012,147.816,751806.31656922,0
+SYK.US,D,20171109,000000,147.558,148.392,147.002,147.966,771081.90412951,0
+SYK.US,D,20171110,000000,147.38,147.38,143.834,145.92,1341508.5968983,0
+SYK.US,D,20171113,000000,145.462,147.498,145.393,147.13,963811.59965225,0
+SYK.US,D,20171114,000000,146.674,147.906,145.642,147.33,1071052.2569126,0
+SYK.US,D,20171115,000000,147.072,147.4,146.108,146.228,742220.37948652,0
+SYK.US,D,20171116,000000,147.975,148.839,147.4,147.836,1307695.00938,0
+SYK.US,D,20171117,000000,147.072,147.936,146.574,146.794,991843.41713599,0
+SYK.US,D,20171120,000000,146.834,146.882,145.988,146.188,941828.38763655,0
+SYK.US,D,20171121,000000,147.14,147.488,146.614,147.112,1055554.6563202,0
+SYK.US,D,20171122,000000,147.012,147.26,145.592,146.218,925609.8279106,0
+SYK.US,D,20171124,000000,146.276,146.545,145.115,146.108,615168.44994656,0
+SYK.US,D,20171127,000000,146.356,146.614,145.81,146.516,1126108.9657159,0
+SYK.US,D,20171128,000000,147.112,147.3,145.84,147.16,1036909.4045386,0
+SYK.US,D,20171129,000000,147.25,147.26,145.125,145.562,1360104.5092978,0
+SYK.US,D,20171130,000000,145.91,148.234,145.214,147.38,3500484.1586038,0
+SYK.US,D,20171201,000000,147.428,147.826,144.986,147.25,1302046.1535991,0
+SYK.US,D,20171204,000000,147.538,147.826,143.734,143.943,1430174.4872086,0
+SYK.US,D,20171205,000000,144.012,145.354,143.456,143.615,1039982.5431916,0
+SYK.US,D,20171206,000000,143.705,143.993,142.761,143.367,1154420.7086733,0
+SYK.US,D,20171207,000000,143.804,144.986,141.947,142.781,1212518.3344923,0
+SYK.US,D,20171208,000000,143.288,144.022,142.811,143.526,705512.88617247,0
+SYK.US,D,20171211,000000,143.417,144.281,143.278,144.271,816042.16428492,0
+SYK.US,D,20171212,000000,144.559,145.78,144.052,145.174,1141169.5603531,0
+SYK.US,D,20171213,000000,145.274,145.661,144.499,144.827,1303962.3340895,0
+SYK.US,D,20171214,000000,144.728,145.154,142.851,142.96,1489139.076455,0
+SYK.US,D,20171215,000000,144.172,145.988,143.605,145.71,2226974.2924966,0
+SYK.US,D,20171218,000000,146.356,147.38,146.188,146.872,1062408.8027196,0
+SYK.US,D,20171219,000000,147.18,147.886,146.516,146.654,903821.95957076,0
+SYK.US,D,20171220,000000,146.972,147.707,145.78,146.208,1279244.310612,0
+SYK.US,D,20171221,000000,146.654,146.804,145.125,145.562,942276.46977959,0
+SYK.US,D,20171222,000000,145.592,145.9,145.016,145.602,615319.48887118,0
+SYK.US,D,20171226,000000,145.691,146.536,145.612,145.671,367860.33554847,0
+SYK.US,D,20171227,000000,146.078,147.24,145.622,147.002,958475.89790842,0
+SYK.US,D,20171228,000000,147.18,148.064,146.834,147.468,692014.0340159,0
+SYK.US,D,20171229,000000,147.946,148.074,146.704,146.704,829204.70310268,0
+SYK.US,D,20180102,000000,148.432,150.09,147.498,149.604,1119525.6824547,0
+SYK.US,D,20180103,000000,149.584,151.908,149.137,150.448,1476185.9782794,0
+SYK.US,D,20180104,000000,150.885,151.461,150.16,150.398,910191.77448516,0
+SYK.US,D,20180105,000000,151.093,152.851,150.667,152.603,1016048.915196,0
+SYK.US,D,20180108,000000,152.245,155.145,152.027,154.699,1308940.577045,0
+SYK.US,D,20180109,000000,154.967,155.583,150.915,152.335,1917860.0432169,0
+SYK.US,D,20180110,000000,151.987,152.444,149.425,151.193,1324525.7802138,0
+SYK.US,D,20180111,000000,151.223,151.849,149.554,150.279,1192140.1627823,0
+SYK.US,D,20180112,000000,150.657,153.259,149.733,149.922,1202047.3093114,0
+SYK.US,D,20180116,000000,151.014,152.444,150.498,151.123,1440594.1591552,0
+SYK.US,D,20180117,000000,151.6,152.037,150.706,151.858,1371718.3956751,0
+SYK.US,D,20180118,000000,151.689,152.375,151.551,151.868,1427714.5665895,0
+SYK.US,D,20180119,000000,152.563,153.347,151.888,152.811,1257714.2153702,0
+SYK.US,D,20180122,000000,152.831,154.133,152.205,153.993,1425410.719526,0
+SYK.US,D,20180123,000000,154.053,155.056,153.249,153.447,1136672.6281039,0
+SYK.US,D,20180124,000000,154.291,156.337,154.103,155.861,1403331.8495247,0
+SYK.US,D,20180125,000000,156.486,157.022,155.612,156.873,1065644.056485,0
+SYK.US,D,20180126,000000,156.963,160.14,156.615,160.052,1382739.2025417,0
+SYK.US,D,20180129,000000,159.942,161.074,159.476,159.912,1644217.7888479,0
+SYK.US,D,20180130,000000,158.691,159.804,157.569,159.624,2285038.6897522,0
+SYK.US,D,20180131,000000,159.286,159.286,154.877,155.751,2996216.5425242,0
+SYK.US,D,20180201,000000,155.245,156.595,154.729,156.139,1578592.3830256,0
+SYK.US,D,20180202,000000,155.205,155.91,153.547,153.745,1306323.5759444,0
+SYK.US,D,20180205,000000,152.961,154.143,144.042,146.296,2669721.7407251,0
+SYK.US,D,20180206,000000,142.801,147.28,142.433,146.048,2906920.3164351,0
+SYK.US,D,20180207,000000,145.532,148.541,145.234,145.602,1695371.651839,0
+SYK.US,D,20180208,000000,145.602,146.257,140.179,140.249,1720793.5167052,0
+SYK.US,D,20180209,000000,141.431,144.479,139.097,143.288,1635955.959671,0
+SYK.US,D,20180212,000000,144.499,146.634,144.042,145.592,1655427.8978333,0
+SYK.US,D,20180213,000000,144.588,146.862,144.31,146.436,966802.17035977,0
+SYK.US,D,20180214,000000,145.632,148.561,145.432,148.054,1891428.231408,0
+SYK.US,D,20180215,000000,149.137,150.269,147.946,150.22,1213349.0485777,0
+SYK.US,D,20180216,000000,149.922,152.841,149.872,151.491,1124270.3185402,0
+SYK.US,D,20180220,000000,150.398,151.531,150.398,150.398,1173787.9265145,0
+SYK.US,D,20180221,000000,150.448,152.265,149.475,149.584,1507202.3249136,0
+SYK.US,D,20180222,000000,150.498,152.107,149.872,150.617,852450.60052822,0
+SYK.US,D,20180223,000000,151.292,153.259,150.547,153.209,1035650.7468335,0
+SYK.US,D,20180226,000000,154.589,157.261,154.401,157.082,1870832.5636465,0
+SYK.US,D,20180227,000000,157.37,158.006,155.503,155.503,1262955.2660546,0
+SYK.US,D,20180228,000000,156.496,157.171,153.607,153.665,1433196.2726272,0
+SYK.US,D,20180301,000000,153.328,153.597,149.902,150.945,1427275.5467819,0
+SYK.US,D,20180302,000000,149.991,152.762,149.991,152.355,1169439.0124116,0
+SYK.US,D,20180305,000000,151.6,154.649,151.501,154.013,953007.28191093,0
+SYK.US,D,20180306,000000,154.689,154.837,153.249,154.202,927095.04400273,0
+SYK.US,D,20180307,000000,152.771,155.056,152.643,154.431,1157260.2404562,0
+SYK.US,D,20180308,000000,154.867,155.989,154.133,154.788,1320037.9103001,0
+SYK.US,D,20180309,000000,155.731,158.83,155.235,157.658,1777288.1160709,0
+SYK.US,D,20180312,000000,157.569,159.584,157.132,159.068,1667455.630864,0
+SYK.US,D,20180313,000000,160.062,160.062,157.906,158.344,1367326.1837471,0
+SYK.US,D,20180314,000000,158.949,159.554,157.152,157.638,777525.2246539,0
+SYK.US,D,20180315,000000,158.085,158.264,157.142,157.698,948181.08480616,0
+SYK.US,D,20180316,000000,157.787,159.476,157.211,158.72,2158334.1497389,0
+SYK.US,D,20180319,000000,158.462,158.949,156.009,157.32,1224890.4362712,0
+SYK.US,D,20180320,000000,157.807,158.592,156.695,157.757,904087.78807809,0
+SYK.US,D,20180321,000000,158.065,158.214,155.93,156.099,957560.60202522,0
+SYK.US,D,20180322,000000,155.017,155.423,152.107,152.365,1034523.9964558,0
+SYK.US,D,20180323,000000,152.067,152.781,149.157,149.286,1295394.3993588,0
+SYK.US,D,20180326,000000,151.381,151.987,149.713,151.987,1410072.2132675,0
+SYK.US,D,20180327,000000,152.493,153.497,149.296,150.22,1015063.1344813,0
+SYK.US,D,20180328,000000,150.577,151.58,149.494,150.13,865050.26762021,0
+SYK.US,D,20180329,000000,151.064,154.291,150.408,152.931,1666647.0691542,0
+SYK.US,D,20180402,000000,152.931,153.347,146.824,148.492,1304198.9617381,0
+SYK.US,D,20180403,000000,148.77,151.312,147.428,151.213,1525687.4754351,0
+SYK.US,D,20180404,000000,148.74,151.491,148.402,150.955,1075396.1363848,0
+SYK.US,D,20180405,000000,152.067,153.04,150.855,152.127,813914.52930008,0
+SYK.US,D,20180406,000000,151.312,151.947,146.128,147.478,978105.9234785,0
+SYK.US,D,20180409,000000,148.68,151.203,147.866,149.236,1194216.4445328,0
+SYK.US,D,20180410,000000,150.686,153.139,150.378,152.405,1286716.7096761,0
+SYK.US,D,20180411,000000,150.855,151.918,149.574,150.011,991855.50024995,0
+SYK.US,D,20180412,000000,151.243,151.908,150.21,150.686,1097614.9691229,0
+SYK.US,D,20180413,000000,151.898,152.137,149.534,150.478,861701.23119825,0
+SYK.US,D,20180416,000000,152.335,154.549,151.669,154.013,1155020.8366671,0
+SYK.US,D,20180417,000000,154.837,156.009,152.931,155.523,1148241.2028039,0
+SYK.US,D,20180418,000000,155.751,157.122,155.086,156.526,1500025.9621417,0
+SYK.US,D,20180419,000000,156.059,156.476,154.401,155.423,1259527.6893917,0
+SYK.US,D,20180420,000000,155.701,157.003,155.245,156.099,2148371.6222708,0
+SYK.US,D,20180423,000000,156.635,159.456,156.486,158.502,1804850.7059622,0
+SYK.US,D,20180424,000000,158.81,159.346,155.275,156.526,1346525.1030481,0
+SYK.US,D,20180425,000000,155.851,157.44,154.509,157.171,1057087.1979421,0
+SYK.US,D,20180426,000000,157.698,160.002,156.595,159.774,1319570.69656,0
+SYK.US,D,20180427,000000,161.77,162.832,158.234,162.206,1926068.505307,0
+SYK.US,D,20180430,000000,163.1,164.411,160.995,160.995,2175356.2365439,0
+SYK.US,D,20180501,000000,160.916,161.522,159.188,160.538,1802254.850311,0
+SYK.US,D,20180502,000000,159.922,160.418,158.244,158.74,1417450.9681984,0
+SYK.US,D,20180503,000000,158.314,159.068,155.771,158.532,1238327.8659318,0
+SYK.US,D,20180504,000000,157.638,160.002,156.139,159.664,951375.05459884,0
+SYK.US,D,20180507,000000,159.952,160.916,158.701,159.158,1408135.8942538,0
+SYK.US,D,20180508,000000,158.681,159.038,157.241,158.353,1265639.7312082,0
+SYK.US,D,20180509,000000,158.87,159.724,156.824,159.068,1041505.0155518,0
+SYK.US,D,20180510,000000,159.406,160.975,158.76,160.568,691338.38655975,0
+SYK.US,D,20180511,000000,160.418,161.452,160.34,161.054,643451.99897133,0
+SYK.US,D,20180514,000000,161.094,161.402,159.932,160.746,1430135.2170881,0
+SYK.US,D,20180515,000000,159.594,160.33,158.979,159.882,1161485.3026409,0
+SYK.US,D,20180516,000000,160.13,164.153,159.594,163.229,1659326.7159409,0
+SYK.US,D,20180517,000000,162.912,163.448,161.74,162.743,798926.43334672,0
+SYK.US,D,20180518,000000,162.484,164.858,162.484,164.233,1097797.2227585,0
+SYK.US,D,20180521,000000,165.225,165.781,163.964,165.117,769769.87933764,0
+SYK.US,D,20180522,000000,165.235,165.464,164.183,164.322,706977.96374131,0
+SYK.US,D,20180523,000000,163.795,166.795,163.746,166.695,999910.90956314,0
+SYK.US,D,20180524,000000,166.337,167.987,165.603,166.347,1084731.3488525,0
+SYK.US,D,20180525,000000,166.129,166.785,164.779,165.156,993222.90598087,0
+SYK.US,D,20180529,000000,164.034,165.087,162.733,163.786,1111445.0999874,0
+SYK.US,D,20180530,000000,164.521,167.251,164.481,166.377,772783.60934693,0
+SYK.US,D,20180531,000000,166.775,167.351,165.295,165.385,1029898.1776577,0
+SYK.US,D,20180601,000000,166.477,167.201,165.395,166.735,751550.55732352,0
+SYK.US,D,20180604,000000,167.003,168.205,165.663,167.629,870621.59008644,0
+SYK.US,D,20180605,000000,168.632,168.89,167.281,168.423,1164522.191952,0
+SYK.US,D,20180606,000000,168.632,170.906,167.639,170.847,970272.03792142,0
+SYK.US,D,20180607,000000,170.906,170.906,168.095,169.297,877221.99109244,0
+SYK.US,D,20180608,000000,169.337,170.251,168.413,170.072,1012344.433838,0
+SYK.US,D,20180611,000000,170.092,170.668,160.697,161.342,4671129.46856,0
+SYK.US,D,20180612,000000,160.975,160.975,154.241,154.461,7405242.1236301,0
+SYK.US,D,20180613,000000,164.62,164.699,157.738,158.334,7123083.2877646,0
+SYK.US,D,20180614,000000,159.952,161.174,159.178,160.37,2262814.8223834,0
+SYK.US,D,20180615,000000,160.836,161.502,159.416,160.022,3545512.8897383,0
+SYK.US,D,20180618,000000,158.93,162.236,158.681,161.8,1953517.3125418,0
+SYK.US,D,20180619,000000,160.697,161.67,160.102,161.302,1554321.4347649,0
+SYK.US,D,20180620,000000,161.81,162.574,161.044,161.114,1577041.7167328,0
+SYK.US,D,20180621,000000,161.263,161.71,159.784,161.372,1548353.3833901,0
+SYK.US,D,20180622,000000,161.958,165.057,161.551,163.458,1710363.7754969,0
+SYK.US,D,20180625,000000,162.683,163.14,160.27,161.829,1287401.4194677,0
+SYK.US,D,20180626,000000,161.908,164.163,161.6,163.696,1276964.6297763,0
+SYK.US,D,20180627,000000,163.19,164.312,160.578,160.756,1672121.7267087,0
+SYK.US,D,20180628,000000,160.648,161.541,159.684,161.014,1500880.8424551,0
+SYK.US,D,20180629,000000,161.76,163.031,160.846,160.926,1088981.5841914,0
+SYK.US,D,20180702,000000,159.694,162.058,158.86,161.978,1131749.7660875,0
+SYK.US,D,20180703,000000,161.978,162.723,161.273,161.81,458405.15008106,0
+SYK.US,D,20180705,000000,162.981,163.577,161.551,163.279,787931.80656038,0
+SYK.US,D,20180706,000000,163.805,165.503,162.942,164.977,897144.02525013,0
+SYK.US,D,20180709,000000,165.285,166.318,164.381,165.454,584262.86519034,0
+SYK.US,D,20180710,000000,166.001,166.635,165.633,166.189,689221.82776271,0
+SYK.US,D,20180711,000000,165.365,166.417,164.679,165.275,666122.94155715,0
+SYK.US,D,20180712,000000,166.089,166.477,164.927,166.139,650752.21366141,0
+SYK.US,D,20180713,000000,166.318,166.437,165.513,166.109,563146.61660198,0
+SYK.US,D,20180716,000000,166.001,166.05,164.749,165.275,831422.9614423,0
+SYK.US,D,20180717,000000,165.503,168.324,165.315,167.827,990940.20436675,0
+SYK.US,D,20180718,000000,167.807,169.029,165.434,165.573,979024.24014021,0
+SYK.US,D,20180719,000000,165.077,165.543,164.133,164.729,1073856.5462797,0
+SYK.US,D,20180720,000000,164.322,167.003,164.322,166.109,933771.9713972,0
+SYK.US,D,20180723,000000,165.643,166.645,164.679,166.457,997122.73101462,0
+SYK.US,D,20180724,000000,167.153,167.609,164.729,164.789,1350456.1427929,0
+SYK.US,D,20180725,000000,160.568,162.713,158.264,161.998,2914098.6930594,0
+SYK.US,D,20180726,000000,162.246,163.855,161.044,163.339,1639767.1752023,0
+SYK.US,D,20180727,000000,163.398,163.875,159.554,161.084,1234676.7516605,0
+SYK.US,D,20180730,000000,160.806,160.816,156.933,157.231,1890965.0453724,0
+SYK.US,D,20180731,000000,158.036,158.641,155.483,155.573,2675895.2050376,0
+SYK.US,D,20180801,000000,155.701,157.718,155.701,157.241,2078140.5361737,0
+SYK.US,D,20180802,000000,156.834,158.78,156.605,158.622,1483171.0250801,0
+SYK.US,D,20180803,000000,159.168,159.168,156.973,157.519,1120712.8484023,0
+SYK.US,D,20180806,000000,157.43,158.532,156.575,158.324,1293204.3349518,0
+SYK.US,D,20180807,000000,158.324,158.77,156.715,157.41,1182779.7771604,0
+SYK.US,D,20180808,000000,157.698,158.74,156.933,158.353,947871.95847377,0
+SYK.US,D,20180809,000000,158.76,160.27,158.344,159.158,845133.26809335,0
+SYK.US,D,20180810,000000,158.602,159.286,157.588,158.075,802022.73130148,0
+SYK.US,D,20180813,000000,158.244,159.754,158.046,158.304,797289.17140382,0
+SYK.US,D,20180814,000000,158.284,159.456,157.628,158.403,1021068.4421243,0
+SYK.US,D,20180815,000000,158.026,159.178,157.012,158.939,710643.17497882,0
+SYK.US,D,20180816,000000,160.112,161.76,159.972,160.756,1217448.244992,0
+SYK.US,D,20180817,000000,160.668,162.216,159.764,161.998,1380422.265438,0
+SYK.US,D,20180820,000000,162.306,162.614,160.697,160.956,997211.34051706,0
+SYK.US,D,20180821,000000,161.372,161.72,160.14,160.39,863703.00041257,0
+SYK.US,D,20180822,000000,159.892,161.81,159.823,161.571,803760.6858608,0
+SYK.US,D,20180823,000000,161.75,162.167,160.926,161.432,701395.56508728,0
+SYK.US,D,20180824,000000,161.432,162.286,161.312,161.998,647211.86126826,0
+SYK.US,D,20180827,000000,162.673,162.912,161.502,162.465,877500.90963991,0
+SYK.US,D,20180828,000000,162.733,163.13,161.522,161.908,768921.04058125,0
+SYK.US,D,20180829,000000,162.256,163.875,161.849,163.22,812415.21624166,0
+SYK.US,D,20180830,000000,162.544,162.723,160.668,161.064,1338922.8105088,0
+SYK.US,D,20180831,000000,160.548,161.75,159.496,161.462,1477855.4618595,0
+SYK.US,D,20180904,000000,161.522,161.928,160.36,160.668,792207.21505336,0
+SYK.US,D,20180905,000000,159.952,160.548,158.264,160.14,911720.28840234,0
+SYK.US,D,20180906,000000,160.14,163.607,159.466,163.2,1353894.7956434,0
+SYK.US,D,20180907,000000,162.504,162.743,161.522,161.77,1200966.8775372,0
+SYK.US,D,20180910,000000,162.415,163.716,162.186,162.385,1123594.671084,0
+SYK.US,D,20180911,000000,162.226,164.541,161.75,163.686,1238504.0780105,0
+SYK.US,D,20180912,000000,163.517,165.345,163.051,165.146,1140947.0296708,0
+SYK.US,D,20180913,000000,164.183,165.603,163.736,164.937,2506417.4484974,0
+SYK.US,D,20180914,000000,165.345,165.464,162.058,162.484,1416132.9018495,0
+SYK.US,D,20180917,000000,163.17,163.17,161.204,161.898,1514743.194957,0
+SYK.US,D,20180918,000000,161.77,165.981,161.342,165.921,1558404.5203606,0
+SYK.US,D,20180919,000000,165.791,165.831,164.352,165.375,1586995.1818654,0
+SYK.US,D,20180920,000000,165.821,165.921,164.352,165.345,1413344.7233009,0
+SYK.US,D,20180921,000000,165.355,166.735,165.355,166.299,3381779.6469646,0
+SYK.US,D,20180924,000000,165.762,168.265,165.762,167.797,1287787.0721886,0
+SYK.US,D,20180925,000000,167.977,168.443,167.281,167.519,633546.8662946,0
+SYK.US,D,20180926,000000,167.639,168.771,166.755,167.529,1276609.1848404,0
+SYK.US,D,20180927,000000,167.947,167.947,166.904,167.261,1053721.0437752,0
+SYK.US,D,20180928,000000,167.221,169.863,167.221,169.784,1432338.3715353,0
+SYK.US,D,20181001,000000,170.33,170.946,169.814,170.698,1354062.9523129,0
+SYK.US,D,20181002,000000,170.668,170.668,168.235,169.496,1179268.625626,0
+SYK.US,D,20181003,000000,169.466,169.854,166.993,167.529,1176787.5595575,0
+SYK.US,D,20181004,000000,167.073,167.211,164.858,165.861,1283370.6940327,0
+SYK.US,D,20181005,000000,166.289,166.735,164.927,166.357,1215198.7719413,0
+SYK.US,D,20181008,000000,166.417,168.89,165.533,167.221,1552032.6915939,0
+SYK.US,D,20181009,000000,167.281,168.791,166.417,168.245,1067607.562505,0
+SYK.US,D,20181010,000000,168.175,168.851,163.21,163.537,2190031.1784602,0
+SYK.US,D,20181011,000000,162.961,164.074,159.764,161.214,1417183.1258387,0
+SYK.US,D,20181012,000000,163.458,164.858,161.372,163.438,1215574.3554005,0
+SYK.US,D,20181015,000000,163.07,163.736,161.492,161.879,827480.84550966,0
+SYK.US,D,20181016,000000,163.547,167.689,163.508,167.321,1422965.9027994,0
+SYK.US,D,20181017,000000,166.557,168.642,165.821,168.393,1160268.9358346,0
+SYK.US,D,20181018,000000,168.583,168.652,163.805,165.405,1259585.0841832,0
+SYK.US,D,20181019,000000,165.633,165.633,161.074,161.422,1786898.2193815,0
+SYK.US,D,20181022,000000,161.73,162.008,159.535,160.3,2009550.7397243,0
+SYK.US,D,20181023,000000,158.522,160.23,156.774,159.228,1528423.2938231,0
+SYK.US,D,20181024,000000,158.959,161.024,155.761,155.96,1927377.5093204,0
+SYK.US,D,20181025,000000,157.122,158.93,155.165,157.906,2176718.607644,0
+SYK.US,D,20181026,000000,156.715,156.715,149.703,153.249,3317317.240862,0
+SYK.US,D,20181029,000000,155.403,156.725,152.603,154.549,1739033.9841687,0
+SYK.US,D,20181030,000000,154.977,157.181,153.001,154.827,1419401.3841783,0
+SYK.US,D,20181031,000000,156.278,156.794,154.569,155.007,1671706.8731291,0
+SYK.US,D,20181101,000000,155.88,160.012,155.593,159.168,1822596.7726792,0
+SYK.US,D,20181102,000000,160.032,160.966,156.407,158.006,1151827.8738006,0
+SYK.US,D,20181105,000000,158.552,159.734,157.906,158.939,1020082.6614095,0
+SYK.US,D,20181106,000000,158.462,159.466,157.847,159.326,1036791.5941774,0
+SYK.US,D,20181107,000000,160.608,162.306,159.952,162.216,1320730.6755011,0
+SYK.US,D,20181108,000000,162.058,163.835,161.482,163.676,894934.82924598,0
+SYK.US,D,20181109,000000,163.398,165.553,162.465,163.637,1489657.6434295,0
+SYK.US,D,20181112,000000,163.766,165.047,161.432,162.455,1312854.4990451,0
+SYK.US,D,20181113,000000,162.564,163.448,159.624,160.36,1228048.156722,0
+SYK.US,D,20181114,000000,160.956,161.283,157.738,158.622,1440947.5902388,0
+SYK.US,D,20181115,000000,157.588,161.234,155.076,161.214,1242561.9904521,0
+SYK.US,D,20181116,000000,160.409,164.848,160.35,164.511,1829079.3633239,0
+SYK.US,D,20181119,000000,164.342,164.342,158.92,160.26,1007131.5770862,0
+SYK.US,D,20181120,000000,159.306,160.19,157.886,158.572,1542909.9405467,0
+SYK.US,D,20181121,000000,158.592,159.554,155.622,157.042,1355162.5156841,0
+SYK.US,D,20181123,000000,156.486,158.691,156.486,157.459,596821.2483096,0
+SYK.US,D,20181126,000000,157.708,158.949,156.526,158.532,1707610.8393642,0
+SYK.US,D,20181127,000000,158.174,159.744,157.211,159.654,1048045.0009879,0
+SYK.US,D,20181128,000000,159.784,164.233,159.664,164.044,1428216.0158193,0
+SYK.US,D,20181129,000000,163.21,165.156,162.663,163.319,1602103.1020323,0
+SYK.US,D,20181130,000000,163.746,167.689,163.547,167.659,2710753.9819143,0
+SYK.US,D,20181203,000000,167.837,168.175,165.186,166.169,1968020.0700839,0
+SYK.US,D,20181204,000000,166.079,167.461,164.113,164.59,1782464.7234808,0
+SYK.US,D,20181206,000000,162.842,164.769,159.734,164.769,1669046.5742034,0
+SYK.US,D,20181207,000000,164.381,164.59,160.23,161.342,1327358.2635135,0
+SYK.US,D,20181210,000000,161.908,164.233,159.604,163.607,1157472.7018768,0
+SYK.US,D,20181211,000000,165.097,166.427,163.666,164.024,1450045.1681319,0
+SYK.US,D,20181212,000000,164.987,167.143,164.113,164.937,1545677.9805719,0
+SYK.US,D,20181213,000000,165.553,167.073,164.59,165.176,946798.57518279,0
+SYK.US,D,20181214,000000,164.252,164.352,158.572,159.158,1531601.1527971,0
+SYK.US,D,20181217,000000,158.164,158.164,152.077,152.981,2464682.3728457,0
+SYK.US,D,20181218,000000,156.297,156.297,152.703,154.291,1458890.0075578,0
+SYK.US,D,20181219,000000,154.609,155.135,149.058,150.984,1335778.1800981,0
+SYK.US,D,20181220,000000,150.17,150.895,145.86,146.942,1861187.2179202,0
+SYK.US,D,20181221,000000,146.942,149.683,143.943,144.032,2875068.2210847,0
+SYK.US,D,20181224,000000,143.377,143.893,138.501,138.551,1044727.1792771,0
+SYK.US,D,20181226,000000,139.007,144.122,138.312,144.122,2028061.0633999,0
+SYK.US,D,20181227,000000,147.736,147.736,141.431,147.736,1698981.4821374,0
+SYK.US,D,20181228,000000,148.61,150.16,147.28,148.412,1299428.1455723,0
+SYK.US,D,20181231,000000,148.879,151.531,148.869,150.289,1237186.0116616,0
+SYK.US,D,20190102,000000,149.435,151.233,147.102,148.144,1825202.6975919,0
+SYK.US,D,20190103,000000,148.63,149.356,145.383,146.178,2419861.0685009,0
+SYK.US,D,20190104,000000,147.886,152.315,147.886,150.577,1861918.2463153,0
+SYK.US,D,20190107,000000,150.319,153.089,149.902,150.517,1687133.98889,0
+SYK.US,D,20190108,000000,151.531,152.891,150.09,152.355,1564271.8791191,0
+SYK.US,D,20190109,000000,153.437,155.205,152.861,153.209,1268447.0413538,0
+SYK.US,D,20190110,000000,152.454,154.788,151.679,154.679,1059345.7333282,0
+SYK.US,D,20190111,000000,153.467,153.993,152.355,152.921,1164062.026695,0
+SYK.US,D,20190114,000000,151.699,152.841,151.064,151.173,1384280.806499,0
+SYK.US,D,20190115,000000,151.034,155.533,150.945,155.453,1773808.1792476,0
+SYK.US,D,20190116,000000,155.175,157.549,154.857,156.665,1869690.7093764,0
+SYK.US,D,20190117,000000,156.059,158.105,156.039,157.608,1214238.1643807,0
+SYK.US,D,20190118,000000,160.638,161.253,158.016,160.638,2108912.1997502,0
+SYK.US,D,20190122,000000,159.982,160.806,157.718,159.038,2503778.2950211,0
+SYK.US,D,20190123,000000,159.138,160.448,157.549,158.949,1227621.2200284,0
+SYK.US,D,20190124,000000,159.237,160.538,158.552,160.4,1261920.1459578,0
+SYK.US,D,20190125,000000,161.144,161.184,158.622,158.939,1530288.121079,0
+SYK.US,D,20190128,000000,157.916,158.403,155.215,155.315,2010137.777678,0
+SYK.US,D,20190129,000000,155.443,156.695,154.163,154.411,1901476.3476,0
+SYK.US,D,20190130,000000,168.751,173.726,167.599,171.979,5659531.2120669,0
+SYK.US,D,20190131,000000,170.986,172.068,169.565,170.251,3034727.4405983,0
+SYK.US,D,20190201,000000,170.539,171.602,169.198,170.012,1613357.515769,0
+SYK.US,D,20190204,000000,169.695,170.39,168.493,169.844,1436019.6935915,0
+SYK.US,D,20190205,000000,170.549,172.436,170.171,171.939,1316037.39265,0
+SYK.US,D,20190206,000000,171.75,173.35,171.144,173.25,991083.18788205,0
+SYK.US,D,20190207,000000,171.84,173.36,171.661,173.3,1409995.686879,0
+SYK.US,D,20190208,000000,172.208,175.157,172.148,175.127,1374377.6876746,0
+SYK.US,D,20190211,000000,176.031,176.378,175.018,175.951,1544025.6147366,0
+SYK.US,D,20190212,000000,177.252,178.146,175.554,178.007,1431195.510339,0
+SYK.US,D,20190213,000000,178.235,178.484,175.842,177.659,1311013.838017,0
+SYK.US,D,20190214,000000,177.391,179.04,176.776,177.888,904141.15516479,0
+SYK.US,D,20190215,000000,179.665,179.953,178.643,179.109,1880309.7527035,0
+SYK.US,D,20190219,000000,179.119,179.665,178.077,178.434,1415289.0977239,0
+SYK.US,D,20190220,000000,178.553,180.351,178.434,179.904,1207019.5107099,0
+SYK.US,D,20190221,000000,179.219,180.529,178.841,179.845,1053987.8792088,0
+SYK.US,D,20190222,000000,180.113,181.017,179.685,180.907,848065.43708335,0
+SYK.US,D,20190225,000000,181.344,181.871,178.543,179.745,1949343.6035913,0
+SYK.US,D,20190226,000000,179.587,179.587,176.597,177.62,2245358.7504016,0
+SYK.US,D,20190227,000000,176.746,179.825,176.746,179.05,1189479.8638566,0
+SYK.US,D,20190228,000000,178.781,181.751,178.395,180.758,1416865.944097,0
+SYK.US,D,20190301,000000,181.801,183.926,181.295,183.678,1401977.533834,0
+SYK.US,D,20190304,000000,184.701,185.048,179.715,182.794,1159283.15512,0
+SYK.US,D,20190305,000000,182.695,182.794,180.927,182.109,864237.67820574,0
+SYK.US,D,20190306,000000,182.188,182.486,179.735,180.599,797246.88050492,0
+SYK.US,D,20190307,000000,180.589,181.165,178.881,179.328,1218945.5441981,0
+SYK.US,D,20190308,000000,178.434,179.606,176.905,179.497,1010471.5511727,0
+SYK.US,D,20190311,000000,180.649,181.642,179.527,181.413,854990.06831419,0
+SYK.US,D,20190312,000000,181.959,183.34,181.513,182.923,929766.41911622,0
+SYK.US,D,20190313,000000,183.608,184.998,183.161,183.926,879070.70752982,0
+SYK.US,D,20190314,000000,184.9,185.376,183.231,185.376,1041301.6164667,0
+SYK.US,D,20190315,000000,185.108,186.746,184.959,186.052,1808910.632256,0
+SYK.US,D,20190318,000000,186.568,186.568,184.582,185.604,1878514.4033528,0
+SYK.US,D,20190319,000000,186.826,188.186,185.306,188.048,1264701.2760232,0
+SYK.US,D,20190320,000000,188.058,190.55,187.322,189.011,1319602.9181972,0
+SYK.US,D,20190321,000000,187.988,190.511,187.988,189.835,935753.60208824,0
+SYK.US,D,20190322,000000,189.001,189.547,186.399,186.438,972827.61652604,0
+SYK.US,D,20190325,000000,186.678,187.332,185.346,187.104,955483.31334857,0
+SYK.US,D,20190326,000000,188.673,189.18,187.292,188.008,835012.65321749,0
+SYK.US,D,20190327,000000,187.829,188.693,185.594,188.117,956823.53207305,0
+SYK.US,D,20190328,000000,188.644,188.852,186.826,188.554,577505.38370274,0
+SYK.US,D,20190329,000000,189.378,190.222,188.296,189.875,1064963.3743979,0
+SYK.US,D,20190401,000000,191.553,192.129,187.898,188.534,1691361.0649271,0
+SYK.US,D,20190402,000000,188.435,188.842,187.282,187.62,956683.56933624,0
+SYK.US,D,20190403,000000,188.693,189.259,186.568,187.292,1201126.9787973,0
+SYK.US,D,20190404,000000,187.64,187.898,185.842,186.23,758607.09588188,0
+SYK.US,D,20190405,000000,186.766,188.435,186.3,187.69,665900.41087487,0
+SYK.US,D,20190408,000000,187.878,188.474,185.326,188.176,1208897.428006,0
+SYK.US,D,20190409,000000,187.522,189.08,186.966,188.405,730166.46637549,0
+SYK.US,D,20190410,000000,188.098,190.183,187.282,188.574,805709.08798843,0
+SYK.US,D,20190411,000000,188.693,188.693,187.154,187.78,694013.7893779,0
+SYK.US,D,20190412,000000,188.654,188.792,185.078,185.207,1516394.5538662,0
+SYK.US,D,20190415,000000,185.664,186.418,184.959,185.942,1503735.4781304,0
+SYK.US,D,20190416,000000,187.174,187.322,180.649,181.721,1751338.6218946,0
+SYK.US,D,20190417,000000,182.099,182.178,173.042,173.27,3505110.984328,0
+SYK.US,D,20190418,000000,173.121,173.856,168.066,173.29,3533398.5610575,0
+SYK.US,D,20190422,000000,173.32,176.597,172.506,175.117,1972726.4429752,0
+SYK.US,D,20190423,000000,175.912,180.093,174.978,179.725,3049490.992017,0
+SYK.US,D,20190424,000000,176.527,181.573,174.888,177.878,2845958.9926053,0
+SYK.US,D,20190425,000000,176.508,180.569,176.508,179.933,1553319.5432316,0
+SYK.US,D,20190426,000000,180.659,181.373,178.484,181.007,926166.65807938,0
+SYK.US,D,20190429,000000,180.589,180.897,178.742,180.053,934112.31244068,0
+SYK.US,D,20190430,000000,180.301,181.831,179.517,181.593,1106066.1004185,0
+SYK.US,D,20190501,000000,181.433,181.583,178.871,179.467,1011120.0116224,0
+SYK.US,D,20190502,000000,179.685,181.791,179.289,181.533,1171630.0837448,0
+SYK.US,D,20190503,000000,183.747,183.747,181.583,183.33,914078.50947878,0
+SYK.US,D,20190506,000000,180.093,183.857,180.093,183.628,1156079.1160656,0
+SYK.US,D,20190507,000000,181.92,182.933,178.365,180.291,1562807.8084764,0
+SYK.US,D,20190508,000000,180.499,181.691,179.069,180.797,947152.00626641,0
+SYK.US,D,20190509,000000,178.941,180.907,177.133,180.758,959108.24753951,0
+SYK.US,D,20190510,000000,179.625,180.579,174.829,180.063,996765.27222634,0
+SYK.US,D,20190513,000000,177.371,178.385,175.912,177.083,994808.8146894,0
+SYK.US,D,20190514,000000,177.371,179.169,176.974,177.064,650213.5081636,0
+SYK.US,D,20190515,000000,176.408,179.279,175.157,178.474,809651.20392107,0
+SYK.US,D,20190516,000000,179.397,180.411,177.64,178.444,1219621.1916542,0
+SYK.US,D,20190517,000000,176.716,179.209,176.557,177.024,1038230.491666,0
+SYK.US,D,20190520,000000,176.249,177.749,175.614,177.193,844269.3254445,0
+SYK.US,D,20190521,000000,178.405,179.606,178.215,178.275,959177.72544483,0
+SYK.US,D,20190522,000000,178.523,179.249,177.898,178.742,913878.13117211,0
+SYK.US,D,20190523,000000,178.235,178.424,175.713,177.381,831051.40568773,0
+SYK.US,D,20190524,000000,177.828,178.474,176.547,177.64,736535.27436374,0
+SYK.US,D,20190528,000000,177.779,179.387,174.492,174.938,2489493.0335303,0
+SYK.US,D,20190529,000000,174.502,174.928,173.092,174.362,1095640.3869149,0
+SYK.US,D,20190530,000000,174.64,176.796,174.522,176.656,1239997.3495119,0
+SYK.US,D,20190531,000000,175.762,177.819,174.958,176.15,1377352.1475635,0
+SYK.US,D,20190603,000000,176.607,178.126,175.048,175.932,1169424.9154453,0
+SYK.US,D,20190604,000000,178.791,179.745,175.991,179.229,1430346.6715826,0
+SYK.US,D,20190605,000000,180.777,182.287,179.547,181.821,1242558.9696736,0
+SYK.US,D,20190606,000000,182.218,185.624,181.563,184.413,1079451.0280477,0
+SYK.US,D,20190607,000000,185.704,187.382,185.356,186.766,940629.13857505,0
+SYK.US,D,20190610,000000,187.859,189.309,187.412,188.554,736742.70115356,0
+SYK.US,D,20190611,000000,189.587,190.252,185.982,187.263,847890.23193079,0
+SYK.US,D,20190612,000000,187.7,189.537,187.452,189.508,677746.89719608,0
+SYK.US,D,20190613,000000,190.054,190.054,187.988,189.16,765940.53913538,0
+SYK.US,D,20190614,000000,189.726,189.994,187.868,187.918,774858.88417124,0
+SYK.US,D,20190617,000000,188.098,189.2,187.61,188.812,602389.54999734,0
+SYK.US,D,20190618,000000,189.418,190.679,188.723,190.511,1157437.4594611,0
+SYK.US,D,20190619,000000,190.511,192.973,189.915,192.725,1237675.3777774,0
+SYK.US,D,20190620,000000,195.407,196.231,193.599,195.407,1157867.4169332,0
+SYK.US,D,20190621,000000,195.287,196.032,193.421,194.871,1914303.5800052,0
+SYK.US,D,20190624,000000,195.715,197.055,195.139,196.559,939044.23679268,0
+SYK.US,D,20190625,000000,196.569,197.383,195.297,195.923,1261771.1208855,0
+SYK.US,D,20190626,000000,195.645,196.777,193.033,194.543,1379952.0309193,0
+SYK.US,D,20190627,000000,195.476,195.774,194.235,195.198,786601.65709755,0
+SYK.US,D,20190628,000000,195.645,198.286,194.949,198.148,1251511.550199,0
+SYK.US,D,20190701,000000,200.114,200.412,196.926,199.052,923445.94358385,0
+SYK.US,D,20190702,000000,198.535,199.578,197.224,198.356,820575.34587592,0
+SYK.US,D,20190703,000000,199.002,200.8,198.018,200.61,567586.15405971,0
+SYK.US,D,20190705,000000,198.872,201.584,197.681,201.018,997974.59054948,0
+SYK.US,D,20190708,000000,200.322,200.928,198.634,200.532,881791.42202534,0
+SYK.US,D,20190709,000000,199.974,201.882,199.706,201.405,788716.20204226,0
+SYK.US,D,20190710,000000,201.176,202.448,201.068,201.494,580343.90855947,0
+SYK.US,D,20190711,000000,201.256,203.222,200.898,203.212,707481.42682339,0
+SYK.US,D,20190712,000000,203.203,203.203,198.406,198.922,1768652.7172872,0
+SYK.US,D,20190715,000000,199.608,200.302,197.621,198.058,1301709.8402603,0
+SYK.US,D,20190716,000000,198.793,199.418,197.661,197.969,845584.37101488,0
+SYK.US,D,20190717,000000,198.833,200.998,198.724,200.412,1012058.4668074,0
+SYK.US,D,20190718,000000,199.29,202.905,198.555,202.825,967857.4289798,0
+SYK.US,D,20190719,000000,203.292,203.481,200.442,200.482,1406135.1319656,0
+SYK.US,D,20190722,000000,200.829,202.279,200.272,200.948,867501.12590375,0
+SYK.US,D,20190723,000000,200.888,202.07,200.024,201.792,838994.03927053,0
+SYK.US,D,20190724,000000,202.398,205.983,201.156,205.835,1188635.0528049,0
+SYK.US,D,20190725,000000,205.467,206.927,204.414,204.971,1188186.9706619,0
+SYK.US,D,20190726,000000,213.292,214.534,206.113,206.689,1634118.3194214,0
+SYK.US,D,20190729,000000,207.045,207.603,205.596,207.523,1261722.7884296,0
+SYK.US,D,20190730,000000,206.241,207.711,205.547,205.874,1017718.3987761,0
+SYK.US,D,20190731,000000,205.497,206.609,200.968,202.19,1264466.6622269,0
+SYK.US,D,20190801,000000,203.143,207.353,203.143,205.229,1498818.657671,0
+SYK.US,D,20190802,000000,203.957,205.229,202.03,203.957,1202389.6642072,0
+SYK.US,D,20190805,000000,202.08,202.766,196.857,198.227,1602384.0344322,0
+SYK.US,D,20190806,000000,199.667,203.679,198.922,203.56,1176747.2825109,0
+SYK.US,D,20190807,000000,201.664,204.295,199.091,204.077,917112.37801136,0
+SYK.US,D,20190808,000000,204.235,210.095,204.146,209.916,1241542.9811739,0
+SYK.US,D,20190809,000000,209.151,212.012,208.595,210.81,969331.56888411,0
+SYK.US,D,20190812,000000,210.244,211.754,208.039,209.32,503922.24040524,0
+SYK.US,D,20190813,000000,210.74,213.004,209.31,211.177,884659.14774085,0
+SYK.US,D,20190814,000000,208.357,210.264,204.215,204.375,959693.27164087,0
+SYK.US,D,20190815,000000,204.841,208.377,203.838,207.503,793139.62868136,0
+SYK.US,D,20190816,000000,209.37,210.313,208.555,209.151,1283525.760662,0
+SYK.US,D,20190819,000000,211.306,211.862,209.032,210.711,1469537.2448175,0
+SYK.US,D,20190820,000000,211.495,212.706,209.916,210.055,953553.0358919,0
+SYK.US,D,20190821,000000,211.356,212.23,209.688,211.088,760119.49898043,0
+SYK.US,D,20190822,000000,211.088,212.468,209.479,210.373,637677.27741994,0
+SYK.US,D,20190823,000000,210.303,211.644,205.109,206.351,1083059.85142,0
+SYK.US,D,20190826,000000,208.039,209.37,206.777,209.281,667064.41752062,0
+SYK.US,D,20190827,000000,210.572,212.26,209.727,210.582,949863.65842646,0
+SYK.US,D,20190828,000000,209.022,212.022,208.804,211.545,728059.9768401,0
+SYK.US,D,20190829,000000,213.174,214.226,211.922,213.79,694557.52950654,0
+SYK.US,D,20190830,000000,215.12,215.368,211.862,212.687,1077567.0691946,0
+SYK.US,D,20190903,000000,211.187,212.379,208.089,210.224,1143597.2593348,0
+SYK.US,D,20190904,000000,211.207,212.18,209.539,211.068,647993.23597164,0
+SYK.US,D,20190905,000000,212.946,213.214,211.406,212.25,748248.84643128,0
+SYK.US,D,20190906,000000,212.14,214.196,211.744,213.372,773492.48536649,0
+SYK.US,D,20190909,000000,213.898,213.898,208.625,209.31,1387801.0203688,0
+SYK.US,D,20190910,000000,208.119,208.456,202.805,205.953,1798721.546401,0
+SYK.US,D,20190911,000000,205.665,210.274,205.308,210.065,960578.35973917,0
+SYK.US,D,20190912,000000,212.16,213.888,211.902,212.071,1099511.01109,0
+SYK.US,D,20190913,000000,212.389,212.726,209.598,210.284,748943.62548454,0
+SYK.US,D,20190916,000000,209.151,210.035,207.215,207.493,877452.57718403,0
+SYK.US,D,20190917,000000,208.169,211.664,208.139,210.492,849458.01596836,0
+SYK.US,D,20190918,000000,210.73,212.677,209.549,212.508,1022252.5872933,0
+SYK.US,D,20190919,000000,212.916,214.664,212.29,213.044,1035703.106994,0
+SYK.US,D,20190920,000000,213.79,214.366,211.257,213.194,3901973.8141825,0
+SYK.US,D,20190923,000000,211.813,213.432,210.86,212.22,1133157.4488649,0
+SYK.US,D,20190924,000000,213.342,214.952,209.003,210.095,1175991.0809616,0
+SYK.US,D,20190925,000000,209.638,210.482,207.145,210.065,954460.27636579,0
+SYK.US,D,20190926,000000,211.108,211.574,207.045,208.555,1062295.020063,0
+SYK.US,D,20190927,000000,209.817,209.817,205.487,206.371,978696.98913686,0
+SYK.US,D,20190930,000000,206.967,210.095,206.739,208.983,1447181.470121,0
+SYK.US,D,20191001,000000,209.171,209.787,204.99,205.507,1181406.3298724,0
+SYK.US,D,20191002,000000,203.838,204.523,200.164,202.021,1442333.1206406,0
+SYK.US,D,20191003,000000,201.336,206.143,200.452,205.904,841505.31312392,0
+SYK.US,D,20191004,000000,206.729,208.615,206.729,208.178,747842.04826096,0
+SYK.US,D,20191007,000000,207.185,207.841,205.467,205.715,705153.41353188,0
+SYK.US,D,20191008,000000,204.474,204.474,200.77,200.839,1078979.7866029,0
+SYK.US,D,20191009,000000,202.557,203.918,200.482,203.729,1577480.7365404,0
+SYK.US,D,20191010,000000,202.458,204.781,201.534,204.136,971714.96311465,0
+SYK.US,D,20191011,000000,206.629,208.227,205.308,206.569,968312.55960599,0
+SYK.US,D,20191014,000000,207.065,207.215,205.04,205.447,720963.16123518,0
+SYK.US,D,20191015,000000,207.095,208.804,206.381,207.661,576716.96051621,0
+SYK.US,D,20191016,000000,207.145,208.823,205.894,208.437,1124582.4656511,0
+SYK.US,D,20191017,000000,208.437,209.648,207.791,208.247,741196.33557758,0
+SYK.US,D,20191018,000000,208.387,208.665,207.027,208.019,935622.7016869,0
+SYK.US,D,20191021,000000,208.933,208.933,207.265,207.781,705677.01513724,0
+SYK.US,D,20191022,000000,208.287,209.072,202.328,202.646,720623.82711786,0
+SYK.US,D,20191023,000000,203.6,204.206,202.557,203.332,622896.6082564,0
+SYK.US,D,20191024,000000,203.769,204.623,202.766,204.245,736025.76972467,0
+SYK.US,D,20191025,000000,204.206,204.99,202.517,204.444,696527.07708362,0
+SYK.US,D,20191028,000000,205.527,207.155,203.878,206.479,1816390.0798033,0
+SYK.US,D,20191029,000000,205.923,213.978,205.923,213.054,1898937.8867402,0
+SYK.US,D,20191030,000000,207.711,213.034,206.937,209.737,2005555.2567049,0
+SYK.US,D,20191031,000000,209.281,211.187,207.115,208.953,1120488.3038677,0
+SYK.US,D,20191101,000000,210.502,211.485,205.507,205.557,1494368.0440254,0
+SYK.US,D,20191104,000000,199.022,199.956,195.149,198.227,4613525.2365614,0
+SYK.US,D,20191105,000000,198.326,199.15,191.225,191.653,4372775.2322704,0
+SYK.US,D,20191106,000000,193.221,194.761,191.951,194.205,3163554.5809656,0
+SYK.US,D,20191107,000000,195.784,196.479,192,193.987,2056597.3508918,0
+SYK.US,D,20191108,000000,193.977,194.959,192.845,193.003,1470394.1389831,0
+SYK.US,D,20191111,000000,192.795,193.817,191.007,191.702,1379784.8811761,0
+SYK.US,D,20191112,000000,192.875,194.324,192.189,193.391,1413419.2358372,0
+SYK.US,D,20191113,000000,193.221,195.417,192.825,194.89,1206783.8899875,0
+SYK.US,D,20191114,000000,194.881,196.936,194.393,196.291,1454626.6821788,0
+SYK.US,D,20191115,000000,197.452,199.468,196.598,199.26,1829277.7277783,0
+SYK.US,D,20191118,000000,199.26,200.61,197.75,198.118,1319259.5563753,0
+SYK.US,D,20191119,000000,198.684,200.502,197.84,200.094,1465310.1687804,0
+SYK.US,D,20191120,000000,200.044,201.435,196.628,197.373,1492801.266914,0
+SYK.US,D,20191121,000000,197.095,197.244,193.719,194.473,1640413.6217997,0
+SYK.US,D,20191122,000000,195.665,195.993,192.973,194.761,1242101.825195,0
+SYK.US,D,20191125,000000,195.496,196.588,194.622,196.231,1339445.4051879,0
+SYK.US,D,20191126,000000,197.164,197.164,195.119,195.595,1312783.0072875,0
+SYK.US,D,20191127,000000,195.615,198.485,195.615,197.998,1480884.2957613,0
+SYK.US,D,20191129,000000,198.058,198.584,196.857,197.919,525407.02396967,0
+SYK.US,D,20191202,000000,198.058,198.574,194.711,195.466,807650.4416329,0
+SYK.US,D,20191203,000000,194.603,196.34,194.295,196.201,830176.38685108,0
+SYK.US,D,20191204,000000,196.429,197.641,195.595,197.442,1116181.6806636,0
+SYK.US,D,20191205,000000,197.522,197.522,195.496,196.34,934356.99549857,0
+SYK.US,D,20191206,000000,197.77,198.247,196.708,197.085,1508719.762643,0
+SYK.US,D,20191209,000000,197.105,197.86,192.457,193.609,1708296.5560819,0
+SYK.US,D,20191210,000000,193.649,194.275,191.275,191.424,1703974.8289854,0
+SYK.US,D,20191211,000000,191.991,192.169,190.481,191.275,2658008.1686576,0
+SYK.US,D,20191212,000000,191.106,193.857,191.106,192.993,1867445.2640303,0
+SYK.US,D,20191213,000000,192.437,196.102,192.437,196.062,1074836.2854375,0
+SYK.US,D,20191216,000000,196.996,198.098,196.648,197.323,1661738.304104,0
+SYK.US,D,20191217,000000,198.495,198.744,196.559,196.559,1944081.4074575,0
+SYK.US,D,20191218,000000,197.651,201.812,196.678,201.454,2486484.3381518,0
+SYK.US,D,20191219,000000,201.842,203.53,200.61,201.038,2192557.5562061,0
+SYK.US,D,20191220,000000,202.537,203.242,201.156,202.885,2918742.6365284,0
+SYK.US,D,20191223,000000,204.067,205.765,202.706,205.338,1714834.5276657,0
+SYK.US,D,20191224,000000,205.407,205.735,203.908,204.404,451578.19068813,0
+SYK.US,D,20191226,000000,204.583,205.099,201.058,202.636,858886.87256945,0
+SYK.US,D,20191227,000000,203.034,204.593,202.299,203.421,1094195.4478694,0
+SYK.US,D,20191230,000000,204.385,204.732,201.564,202.21,727722.65657511,0
+SYK.US,D,20191231,000000,201.991,203.461,201.216,203.381,907434.81064772,0
+SYK.US,D,20200102,000000,204.345,204.404,201.703,203.878,1024019.7427114,0
+SYK.US,D,20200103,000000,201.166,203.997,200.532,203.044,827442.58231542,0
+SYK.US,D,20200106,000000,202.656,206.411,201.723,205.586,1336220.2206841,0
+SYK.US,D,20200107,000000,203.471,204.265,200.64,203.074,1112214.3915768,0
+SYK.US,D,20200108,000000,203.987,205.377,202.676,204.116,1051917.6390153,0
+SYK.US,D,20200109,000000,205.229,206.321,204.692,205.03,768442.75065329,0
+SYK.US,D,20200110,000000,206.033,206.221,202.914,203.103,1272485.8221982,0
+SYK.US,D,20200113,000000,202.954,203.222,200.372,200.422,1443689.4501838,0
+SYK.US,D,20200114,000000,199.946,202.607,199.17,201.464,1734690.1046966,0
+SYK.US,D,20200115,000000,201.961,202.875,200.144,200.292,1366256.8281607,0
+SYK.US,D,20200116,000000,201.246,202.924,200.312,202.914,2701499.3235395,0
+SYK.US,D,20200117,000000,203.381,209.767,202.656,205.537,3862621.1258352,0
+SYK.US,D,20200121,000000,205.427,207.939,205,207.939,1656893.9823283,0
+SYK.US,D,20200122,000000,209.111,211.078,208.744,210.284,1577255.1850796,0
+SYK.US,D,20200123,000000,210.194,211.584,208.427,209.459,1461065.9749985,0
+SYK.US,D,20200124,000000,210.244,210.78,206.817,207.543,1609138.4951413,0
+SYK.US,D,20200127,000000,205.765,210.383,205.765,207.9,1603712.1700426,0
+SYK.US,D,20200128,000000,208.159,208.695,206.907,207.513,1758099.1241607,0
+SYK.US,D,20200129,000000,209.628,209.628,201.654,204.106,2966892.8387719,0
+SYK.US,D,20200130,000000,203.441,207.463,202.805,207.155,2199443.9242426,0
+SYK.US,D,20200131,000000,206.787,207.324,202.815,204.126,1559931.0204254,0
+SYK.US,D,20200203,000000,203.997,206.331,203.997,205.04,1185518.6163268,0
+SYK.US,D,20200204,000000,207.9,210.909,207.225,209.588,1289161.5264027,0
+SYK.US,D,20200205,000000,210.84,211.952,209.688,210.929,1197582.5986995,0
+SYK.US,D,20200206,000000,211.882,212.508,210.383,211.426,815707.86479842,0
+SYK.US,D,20200207,000000,211.376,212.15,207.9,208.099,972537.62179076,0
+SYK.US,D,20200210,000000,208.149,210.681,208.119,210.442,671119.30918365,0
+SYK.US,D,20200211,000000,211.257,212.15,209.936,211.326,861439.43039557,0
+SYK.US,D,20200212,000000,211.704,212.428,209.291,209.32,899567.69652723,0
+SYK.US,D,20200213,000000,209.598,211.416,208.635,210.611,1089226.2672493,0
+SYK.US,D,20200214,000000,210.582,214.703,209.757,214.624,1494098.1878133,0
+SYK.US,D,20200218,000000,214.088,215.03,211.952,215.011,1582768.1058283,0
+SYK.US,D,20200219,000000,215.636,219.231,215.12,218.069,1283805.6861356,0
+SYK.US,D,20200220,000000,218.069,218.894,215.338,217.454,1038744.0240097,0
+SYK.US,D,20200221,000000,216.391,217.474,215.348,217.295,1788828.4968382,0
+SYK.US,D,20200224,000000,212.26,213.024,207.543,208.823,1669131.1560012,0
+SYK.US,D,20200225,000000,208.833,209.509,198.833,199.866,2059632.2263505,0
+SYK.US,D,20200226,000000,201.078,204.385,195.297,195.357,2057828.8215906,0
+SYK.US,D,20200227,000000,192.229,195.843,188.772,188.772,2158513.3825961,0
+SYK.US,D,20200228,000000,182.267,185.972,179.239,184.641,3197996.4904104,0
+SYK.US,D,20200302,000000,186.448,191.087,184.621,191.057,2584824.7750473,0
+SYK.US,D,20200303,000000,192.497,195.208,179.865,182.933,3159772.5662931,0
+SYK.US,D,20200304,000000,188.514,192.308,184.035,192.209,2614378.0579651,0
+SYK.US,D,20200305,000000,191.027,191.027,180.083,183.678,2888056.561676,0
+SYK.US,D,20200306,000000,179.855,181.831,178.225,180.083,2888952.7259621,0
+SYK.US,D,20200309,000000,169.844,172.286,165.981,167.241,3195920.2086598,0
+SYK.US,D,20200310,000000,174.104,178.047,167.907,177.819,3083560.338781,0
+SYK.US,D,20200311,000000,173.13,173.628,166.437,170.142,2973942.328847,0
+SYK.US,D,20200312,000000,160.806,165.225,149.097,149.425,4206490.4385967,0
+SYK.US,D,20200313,000000,159.862,160.756,147.26,159.178,4868934.0719501,0
+SYK.US,D,20200316,000000,143.258,146.098,133.912,139.345,5943331.3375799,0
+SYK.US,D,20200317,000000,142.125,142.245,132.73,135.79,4028251.4175022,0
+SYK.US,D,20200318,000000,129.116,134.906,122.104,134.658,5260732.0631988,0
+SYK.US,D,20200319,000000,132.492,148.61,126.921,144.827,3598080.4770638,0
+SYK.US,D,20200320,000000,148.472,151.987,134.736,135.034,5390316.4120416,0
+SYK.US,D,20200323,000000,131.926,132.334,120.654,122.541,5431443.3042901,0
+SYK.US,D,20200324,000000,131.768,140.199,127.557,138.957,3643299.5172435,0
+SYK.US,D,20200325,000000,141.192,153.269,137.16,148.293,3775368.9598594,0
+SYK.US,D,20200326,000000,150.279,160.687,148.293,158.224,3383955.6144054,0
+SYK.US,D,20200327,000000,151.332,158.998,148.869,154.251,3508451.9653407,0
+SYK.US,D,20200330,000000,156.754,158.998,150.14,158.442,2392205.8414026,0
+SYK.US,D,20200331,000000,158.264,166.209,157.996,161.869,2958223.2044986,0
+SYK.US,D,20200401,000000,149.236,151.163,139.771,140.655,3330537.174471,0
+SYK.US,D,20200402,000000,138.669,146.316,138.064,145.432,2201149.6571647,0
+SYK.US,D,20200403,000000,145.244,147.638,142.483,143.983,2120388.1372429,0
+SYK.US,D,20200406,000000,154.173,162.465,153.557,161.064,3279344.0413596,0
+SYK.US,D,20200407,000000,169.764,174.64,160.092,161.194,3561511.9395605,0
+SYK.US,D,20200408,000000,162.683,172.694,161.888,171.532,2541875.3464417,0
+SYK.US,D,20200409,000000,171.602,179.169,171.006,177.649,2645805.2304743,0
+SYK.US,D,20200413,000000,174.502,175.425,164.858,167.311,2490377.1147024,0
+SYK.US,D,20200414,000000,170.866,173.3,169.238,170.529,2182644.36812,0
+SYK.US,D,20200415,000000,165.196,168.056,163.815,167.749,1807267.3287561,0
+SYK.US,D,20200416,000000,169.287,171.125,166.527,169.963,1391729.0393352,0
+SYK.US,D,20200417,000000,173.836,184.333,173.836,184.264,2611434.8127872,0
+SYK.US,D,20200420,000000,181.881,185.426,179.596,179.596,2302533.0249282,0
+SYK.US,D,20200421,000000,175.922,178.097,173.33,173.946,1943979.707915,0
+SYK.US,D,20200422,000000,177.381,178.196,174.79,176.885,1242855.0059659,0
+SYK.US,D,20200423,000000,178.405,181.155,176.865,177.431,1612083.7541714,0
+SYK.US,D,20200424,000000,178.931,183.42,177.213,182.903,1265892.4696754,0
+SYK.US,D,20200427,000000,184.74,187.432,183.658,186.628,1593261.2833849,0
+SYK.US,D,20200428,000000,188.366,190.56,179.487,179.885,1602218.8985412,0
+SYK.US,D,20200429,000000,183.36,189.239,180.509,187.332,1868791.5243118,0
+SYK.US,D,20200430,000000,185.336,186.002,180.877,181.255,2002578.7829638,0
+SYK.US,D,20200501,000000,187.65,187.65,171.552,175.604,2178621.6980942,0
+SYK.US,D,20200504,000000,174.859,175.286,172.088,173.628,1636116.0609311,0
+SYK.US,D,20200505,000000,175.981,186.14,175.942,182.725,2179745.4276933,0
+SYK.US,D,20200506,000000,183.022,184.939,180.47,180.709,1516689.5832322,0
+SYK.US,D,20200507,000000,184.512,188.296,182.883,186.856,2286637.6885009,0
+SYK.US,D,20200508,000000,188.991,190.868,186.13,186.746,2048122.0533681,0
+SYK.US,D,20200511,000000,184.74,188.792,183.648,188.276,1296351.9861408,0
+SYK.US,D,20200512,000000,188.971,190.272,182.853,182.953,1332361.6796232,0
+SYK.US,D,20200513,000000,181.92,182.079,173.866,176.12,1859621.4477349,0
+SYK.US,D,20200514,000000,173.33,174.422,169.625,174.402,2290570.7420981,0
+SYK.US,D,20200515,000000,172.823,175.405,170.588,175.266,2981441.9149177,0
+SYK.US,D,20200518,000000,180.807,188.385,179.875,186.588,1993972.5850387,0
+SYK.US,D,20200519,000000,185.784,187.204,182.943,183.042,1169145.9968978,0
+SYK.US,D,20200520,000000,185.545,186.886,183.986,185.684,1553491.7276058,0
+SYK.US,D,20200521,000000,184.542,184.75,179.338,179.963,1710874.2870622,0
+SYK.US,D,20200522,000000,180.241,180.431,177.56,179.03,1717555.2421613,0
+SYK.US,D,20200526,000000,185.754,185.754,180.619,181.125,2960612.6402861,0
+SYK.US,D,20200527,000000,183.449,186.548,181.125,186.32,1962087.2611248,0
+SYK.US,D,20200528,000000,188.514,194.463,187.77,189.934,1744482.4616429,0
+SYK.US,D,20200529,000000,190.53,191.434,186.032,190.302,1791475.7057237,0
+SYK.US,D,20200601,000000,189.706,192.805,189.23,191.781,1006155.8656332,0
+SYK.US,D,20200602,000000,191.781,192.894,189.925,192.884,891513.2941402,0
+SYK.US,D,20200603,000000,193.787,197.085,193.023,195.139,1220532.4598328,0
+SYK.US,D,20200604,000000,193.271,196.271,189.984,192.586,1145575.8692474,0
+SYK.US,D,20200605,000000,196.34,204.116,195.794,201.286,2140808.5998519,0
+SYK.US,D,20200608,000000,200.75,202.557,198.852,200.292,1003610.3562903,0
+SYK.US,D,20200609,000000,199.15,199.806,194.721,195.139,1334761.1846724,0
+SYK.US,D,20200610,000000,196.112,198.306,194.403,195.565,1173913.7922851,0
+SYK.US,D,20200611,000000,189.875,190.173,177.59,178.444,2768062.1776206,0
+SYK.US,D,20200612,000000,183.708,186.2,177.769,182.585,1993819.5322618,0
+SYK.US,D,20200615,000000,178.047,184.82,176.22,183.251,1333328.3287408,0
+SYK.US,D,20200616,000000,189.736,190.729,184.254,186.17,1400805.4717788,0
+SYK.US,D,20200617,000000,186.816,187.194,183.31,184.314,1130589.7871463,0
+SYK.US,D,20200618,000000,183.211,185.754,182.089,184.76,1083887.544727,0
+SYK.US,D,20200619,000000,188.226,188.624,181.871,181.92,2175376.3750672,0
+SYK.US,D,20200622,000000,181.265,181.811,178.365,179.963,1487729.3798251,0
+SYK.US,D,20200623,000000,181.979,184.264,181.245,181.612,1482224.5144857,0
+SYK.US,D,20200624,000000,179.835,179.835,169.715,171.423,2242601.7865642,0
+SYK.US,D,20200625,000000,170.608,172.286,166.993,170.738,2516977.0831808,0
+SYK.US,D,20200626,000000,170.519,172.356,167.709,168.94,5569819.1254721,0
+SYK.US,D,20200629,000000,170.072,173.27,168.125,173.17,2279801.6667725,0
+SYK.US,D,20200630,000000,172.535,177.064,171.115,175.772,1479174.5351345,0
+SYK.US,D,20200701,000000,176.567,179.805,176.1,179.328,1650843.3630079,0
+SYK.US,D,20200702,000000,181.115,183.013,179.129,179.427,1111181.2853324,0
+SYK.US,D,20200706,000000,181.811,183.013,178.166,179.387,1094821.7559435,0
+SYK.US,D,20200707,000000,177.55,180.807,175.832,175.922,1294419.6948318,0
+SYK.US,D,20200708,000000,176.398,178.117,174.532,177.322,1064708.6220785,0
+SYK.US,D,20200709,000000,176.805,177.282,171.75,173.418,1337242.2507408,0
+SYK.US,D,20200710,000000,173.548,174.75,171.88,173.538,1161878.003845,0
+SYK.US,D,20200713,000000,174.69,176.974,172.804,173.508,1998196.6402973,0
+SYK.US,D,20200714,000000,172.902,178.464,172.237,178.225,1130834.4702043,0
+SYK.US,D,20200715,000000,183.092,184.81,181.89,184.006,1559532.2776644,0
+SYK.US,D,20200716,000000,182.685,182.685,180.063,182.019,1284759.245213,0
+SYK.US,D,20200717,000000,183.36,188.932,182.188,188.326,2238522.7286732,0
+SYK.US,D,20200720,000000,187.75,189.07,185.406,186.012,1493083.2062399,0
+SYK.US,D,20200721,000000,187.024,190.918,186.618,187.8,927437.39889854,0
+SYK.US,D,20200722,000000,187.292,190.769,187.154,190.103,1318648.3521936,0
+SYK.US,D,20200723,000000,189.994,193.033,189.617,190.381,1005137.8632812,0
+SYK.US,D,20200724,000000,190.143,194.205,189.001,193.967,1726159.426234,0
+SYK.US,D,20200727,000000,193.143,193.917,191.007,192.517,1379208.9194101,0
+SYK.US,D,20200728,000000,192.875,193.499,189.338,189.517,931371.45942187,0
+SYK.US,D,20200729,000000,191.941,197.442,191.166,196.479,1444793.0412597,0
+SYK.US,D,20200730,000000,193.391,196.688,191.464,195.287,1316530.7864704,0
+SYK.US,D,20200731,000000,190.679,191.891,183.39,188.574,2276969.1834728,0
+SYK.US,D,20200803,000000,188.276,189.607,185.972,186.906,1245068.2296747,0
+SYK.US,D,20200804,000000,185.833,187.004,183.519,184.671,1223938.8910461,0
+SYK.US,D,20200805,000000,185.486,188.236,183.102,183.35,1991725.1258404,0
+SYK.US,D,20200806,000000,182.973,184.045,180.739,183.976,1535564.4141792,0
+SYK.US,D,20200807,000000,183.866,187.8,183.628,186.846,1108314.566543,0
+SYK.US,D,20200810,000000,186.696,187.312,182.853,183.072,1106325.8873689,0
+SYK.US,D,20200811,000000,184.631,187.482,182.565,184.304,1048713.5999609,0
+SYK.US,D,20200812,000000,185.942,187.322,185.078,185.515,786791.96614256,0
+SYK.US,D,20200813,000000,184.304,186.598,184.035,186.29,714350.67711521,0
+SYK.US,D,20200814,000000,185.336,185.654,182.615,183.757,1033949.0416161,0
+SYK.US,D,20200817,000000,184.115,186.25,183.469,184.413,791399.66026971,0
+SYK.US,D,20200818,000000,184.74,186.002,183.618,184.73,634564.86864655,0
+SYK.US,D,20200819,000000,184.73,185.247,180.847,181.533,1031103.4682761,0
+SYK.US,D,20200820,000000,180.679,184.343,180.679,183.251,895275.17028946,0
+SYK.US,D,20200821,000000,183.251,184.423,182.248,184.164,1122901.9058831,0
+SYK.US,D,20200824,000000,184.73,186.488,183.35,184.085,920384.88804484,0
+SYK.US,D,20200825,000000,184.89,185.912,183.271,184.919,831476.328529,0
+SYK.US,D,20200826,000000,183.896,184.86,182.248,184.393,868166.70409825,0
+SYK.US,D,20200827,000000,184.452,192.557,183.857,191.395,1544856.328822,0
+SYK.US,D,20200828,000000,191.653,193.729,189.279,193.351,969833.01811385,0
+SYK.US,D,20200831,000000,192.159,194.423,190.967,193.301,1103881.0706423,0
+SYK.US,D,20200901,000000,192.109,193.201,191.583,193.172,948646.28469401,0
+SYK.US,D,20200902,000000,193.559,197.393,192.745,196.678,1992924.3749019,0
+SYK.US,D,20200903,000000,197.621,197.78,191.653,193.281,1363623.7162415,0
+SYK.US,D,20200904,000000,195.079,195.437,189.895,192.775,1070893.1625787,0
+SYK.US,D,20200908,000000,191.156,196.41,189.875,195.168,1575865.6269731,0
+SYK.US,D,20200909,000000,197.403,203.123,196.747,200.372,2550258.0067582,0
+SYK.US,D,20200910,000000,200.452,201.584,196.161,196.837,1143816.7692386,0
+SYK.US,D,20200911,000000,197.74,198.247,195.615,197.075,925228.20289439,0
+SYK.US,D,20200914,000000,198.754,201.792,198.505,200.472,952392.05002464,0
+SYK.US,D,20200915,000000,201.156,206.767,201.018,205.347,2104082.9818669,0
+SYK.US,D,20200916,000000,206.589,211.545,206.271,210.522,2089168.3915235,0
+SYK.US,D,20200917,000000,207.949,210.055,205.507,206.381,1462956.9823347,0
+SYK.US,D,20200918,000000,206.499,207.871,200.65,201.326,2677664.374308,0
+SYK.US,D,20200921,000000,197.095,198.495,194.195,197.939,1349675.7750157,0
+SYK.US,D,20200922,000000,197.343,198.654,194.165,198.396,1062167.1404401,0
+SYK.US,D,20200923,000000,198.852,200.482,196.906,197.442,1074970.2066173,0
+SYK.US,D,20200924,000000,196.688,196.847,192.735,194.085,951717.40949466,0
+SYK.US,D,20200925,000000,191.931,200.124,191.931,199.994,856984.78904538,0
+SYK.US,D,20200928,000000,203.898,205.01,201.942,202.17,1249676.9307279,0
+SYK.US,D,20200929,000000,203.461,204.305,199.022,200.282,799496.35355563,0
+SYK.US,D,20200930,000000,200.75,206.083,200.322,203.828,1122888.815843,0
+SYK.US,D,20201001,000000,205.269,205.655,201.832,204.126,1074311.6769059,0
+SYK.US,D,20201002,000000,201.366,206.331,200.004,203.769,987850.95489514,0
+SYK.US,D,20201005,000000,205.953,209.429,205.785,209.39,1021844.7821968,0
+SYK.US,D,20201006,000000,209.141,210.125,205.437,206.003,826719.60932956,0
+SYK.US,D,20201007,000000,208.784,213.362,208.535,212.667,1090766.8642805,0
+SYK.US,D,20201008,000000,213.253,215.308,212.081,214.316,1150658.832524,0
+SYK.US,D,20201009,000000,215.21,219.837,214.842,218.069,1265348.7295467,0
+SYK.US,D,20201012,000000,220.095,222.439,218.735,220.711,1105106.4997841,0
+SYK.US,D,20201013,000000,219.211,220.007,214.514,215.21,871427.13101776,0
+SYK.US,D,20201014,000000,215.696,219.777,215.289,216.401,759959.39772033,0
+SYK.US,D,20201015,000000,212.628,218.487,212.23,217.484,790253.77829491,0
+SYK.US,D,20201016,000000,218.923,222.111,218.457,219.172,838846.0211244,0
+SYK.US,D,20201019,000000,219.321,221.079,214.952,216.074,780324.47939024,0
+SYK.US,D,20201020,000000,217.295,219.719,215.686,215.984,616984.94474669,0
+SYK.US,D,20201021,000000,216.759,217.901,214.942,216.084,621140.52902612,0
+SYK.US,D,20201022,000000,216.64,220.125,214.882,219.757,992693.26281853,0
+SYK.US,D,20201023,000000,221.079,221.486,216.252,217.067,877998.33116499,0
+SYK.US,D,20201026,000000,214.018,214.146,208.059,210.055,1352386.4202496,0
+SYK.US,D,20201027,000000,210.015,212.042,208.377,208.814,883815.34361529,0
+SYK.US,D,20201028,000000,204.275,204.543,199.22,200.482,1210498.4406071,0
+SYK.US,D,20201029,000000,200.492,203.977,197.86,200.918,1089673.3424662,0
+SYK.US,D,20201030,000000,204.722,207.861,191.821,197.611,2438339.1705392,0
+SYK.US,D,20201102,000000,199.558,201.584,195.883,198.366,1302774.1612158,0
+SYK.US,D,20201103,000000,201.514,205.099,200.64,203.729,1067567.2854584,0
+SYK.US,D,20201104,000000,205.249,210.313,202.537,203.212,1165420.3700904,0
+SYK.US,D,20201105,000000,206.519,207.651,204.295,206.013,1138195.1004642,0
+SYK.US,D,20201106,000000,206.281,210.313,204.365,208.794,1144022.1821761,0
+SYK.US,D,20201109,000000,226.302,236.273,225.608,229.252,3161653.5043677,0
+SYK.US,D,20201110,000000,227.604,227.932,222.301,225.538,1411196.9497929,0
+SYK.US,D,20201111,000000,227.405,227.405,218.953,220.333,1192041.4840182,0
+SYK.US,D,20201112,000000,219.401,222.489,217.752,220.315,844685.1859503,0
+SYK.US,D,20201113,000000,221.407,227.336,221.079,226.888,959885.59453823,0
+SYK.US,D,20201116,000000,230.017,230.891,226.71,230.643,1683221.0738161,0
+SYK.US,D,20201117,000000,227.296,228.488,222.539,226.392,1020080.6475572,0
+SYK.US,D,20201118,000000,226.322,229.828,225.955,226.71,874814.43063396,0
+SYK.US,D,20201119,000000,225.965,228.914,224.436,228.478,1124061.8848242,0
+SYK.US,D,20201120,000000,227.673,229.173,225.984,227.792,1141706.2519986,0
+SYK.US,D,20201123,000000,228.368,230.275,227.136,227.942,714908.51421015,0
+SYK.US,D,20201124,000000,230.255,237.227,229.957,235.082,1556783.3692364,0
+SYK.US,D,20201125,000000,235.062,235.281,227.981,228.626,1942450.1870716,0
+SYK.US,D,20201127,000000,230.543,231.457,226.76,227.742,805146.21626267,0
+SYK.US,D,20201130,000000,228.478,229.62,225.726,228.318,1709090.0138993,0
+SYK.US,D,20201201,000000,230.494,230.97,225.18,225.965,1496774.5975577,0
+SYK.US,D,20201202,000000,225.896,229.212,224.545,229.163,805153.26474582,0
+SYK.US,D,20201203,000000,229.173,231.229,227.832,229.659,1091306.5767044,0
+SYK.US,D,20201204,000000,229.6,234.367,229.093,234.367,863164.29491475,0
+SYK.US,D,20201207,000000,232.331,234.109,230.484,231.645,721076.94389172,0
+SYK.US,D,20201208,000000,229.64,231.527,229.004,230.315,946479.37958876,0
+SYK.US,D,20201209,000000,231.079,232.619,229.928,230.791,1029202.3916782,0
+SYK.US,D,20201210,000000,229.878,232.093,228.348,229.997,894678.06307413,0
+SYK.US,D,20201211,000000,228.904,229.65,225.25,227.146,1080591.8753918,0
+SYK.US,D,20201214,000000,228.766,231.308,225.766,225.916,1093416.0870184,0
+SYK.US,D,20201215,000000,228.726,230.662,225.538,228.964,1039551.5787934,0
+SYK.US,D,20201216,000000,228.418,230.98,226.74,229.997,811754.67267798,0
+SYK.US,D,20201217,000000,230.861,233.045,230.047,232.917,793722.6389304,0
+SYK.US,D,20201218,000000,232.967,235.261,231,234.774,2560494.418143,0
+SYK.US,D,20201221,000000,230.295,231.427,225.568,229.739,957562.61587754,0
+SYK.US,D,20201222,000000,229.669,231.437,226.382,230.156,835490.94314545,0
+SYK.US,D,20201223,000000,231.626,233.781,231.169,231.189,633422.00745024,0
+SYK.US,D,20201224,000000,232.013,233.065,231.189,231.894,262158.26146696,0
+SYK.US,D,20201228,000000,233.781,235.221,232.738,233.343,642306.11699653,0
+SYK.US,D,20201229,000000,235.638,237.167,234.635,235.598,842581.71719339,0
+SYK.US,D,20201230,000000,235.697,238.15,235.697,237.406,872580.06147571,0
+SYK.US,D,20201231,000000,237.445,240.634,235.906,240.336,652482.11281141,0
+SYK.US,D,20210104,000000,240.634,240.822,231.695,234.427,1136710.8912982,0
+SYK.US,D,20210105,000000,234.764,236.899,233.671,235.062,1390666.7322321,0
+SYK.US,D,20210106,000000,234.287,238.051,232.221,237.783,2020601.7543758,0
+SYK.US,D,20210107,000000,238.121,239.531,235.052,239.044,939193.26186497,0
+SYK.US,D,20210108,000000,239.888,242.689,236.999,238.984,1405536.010898,0
+SYK.US,D,20210111,000000,237.952,238.657,236.164,237.197,555510.08857307,0
+SYK.US,D,20210112,000000,235.727,237.167,232.728,234.615,840225.50996928,0
+SYK.US,D,20210113,000000,234.605,239.55,233.999,238.528,709646.31807631,0
+SYK.US,D,20210114,000000,238.23,239.412,236.184,237.475,1074419.4180055,0
+SYK.US,D,20210115,000000,237.187,238.975,234.159,237.336,1306255.1049652,0
+SYK.US,D,20210119,000000,238.329,239.55,235.936,237.416,852128.38415569,0
+SYK.US,D,20210120,000000,237.734,241.944,236.055,240.504,978016.3070499,0
+SYK.US,D,20210121,000000,239.68,240.634,235.857,238.925,1010496.7243268,0
+SYK.US,D,20210122,000000,237.932,238.339,235.32,235.33,926408.32035878,0
+SYK.US,D,20210125,000000,234.615,235.37,232.321,234.953,1398505.6524199,0
+SYK.US,D,20210126,000000,235.419,237.495,233.165,233.423,1074300.6007181,0
+SYK.US,D,20210127,000000,230.484,230.941,225.17,226.312,1518093.238305,0
+SYK.US,D,20210128,000000,228.02,230.076,222.519,225.568,2043561.6847708,0
+SYK.US,D,20210129,000000,224.594,225.349,216.659,216.759,2235145.4983187,0
+SYK.US,D,20210201,000000,219.231,223.055,218.407,222.181,2138425.2056214,0
+SYK.US,D,20210202,000000,225.111,234.149,224.962,230.613,1886328.1503866,0
+SYK.US,D,20210203,000000,229.192,230.881,225.886,229.451,1262117.503486,0
+SYK.US,D,20210204,000000,229.451,236.522,228.07,232.529,1234778.4512031,0
+SYK.US,D,20210205,000000,235.439,237.316,233.393,234.188,1266593.2902856,0
+SYK.US,D,20210208,000000,233.831,237.882,233.483,237.783,943482.76732424,0
+SYK.US,D,20210209,000000,238.002,239.58,235.946,237.495,773494.49921882,0
+SYK.US,D,20210210,000000,239.134,239.898,236.75,238.359,767080.37955319,0
+SYK.US,D,20210211,000000,239.482,241.259,237.882,240.634,676632.22993236,0
+SYK.US,D,20210212,000000,239.074,243.911,238.488,243.374,1319587.8143047,0
+SYK.US,D,20210216,000000,242.679,243.523,239.074,243.096,2361610.3899049,0
+SYK.US,D,20210217,000000,242.362,242.858,238.965,241.825,1706551.5530394,0
+SYK.US,D,20210218,000000,240.454,242.56,238.746,240.454,2397571.7509314,0
+SYK.US,D,20210219,000000,240.772,241.646,236.462,237.436,1538836.9242127,0
+SYK.US,D,20210222,000000,235.797,239.898,234.149,238.478,1098310.7551023,0
+SYK.US,D,20210223,000000,239.72,243.374,237.306,241.815,1315019.390298,0
+SYK.US,D,20210224,000000,241.269,245.122,240.634,244.04,1299473.4572498,0
+SYK.US,D,20210225,000000,244.069,245.211,239.492,241.05,976861.36273961,0
+SYK.US,D,20210226,000000,242.59,242.59,237.445,238.022,1187551.6002523,0
+SYK.US,D,20210301,000000,240.594,243.066,240.246,241.08,882243.53187305,0
+SYK.US,D,20210302,000000,242.312,242.411,238.836,240.683,1015944.1948749,0
+SYK.US,D,20210303,000000,239.402,240.346,237.684,238.21,921064.56320564,0
+SYK.US,D,20210304,000000,238.121,238.538,228.577,231.278,1398011.2516734,0
+SYK.US,D,20210305,000000,233.016,236.611,228.11,235.419,1649252.4196686,0
+SYK.US,D,20210308,000000,235.101,235.876,231.298,231.477,1334453.0652661,0
+SYK.US,D,20210309,000000,233.621,237.843,232.579,232.609,1012523.6666952,0
+SYK.US,D,20210310,000000,234.337,236.363,232.619,235.469,972459.08154996,0
+SYK.US,D,20210311,000000,236.204,236.363,233.493,234.665,1076404.069475,0
+SYK.US,D,20210312,000000,234.119,236.581,234.119,236.135,706107.97953549,0
+SYK.US,D,20210315,000000,236.77,237.108,234.665,236.621,1176371.6990517,0
+SYK.US,D,20210316,000000,236.77,237.436,231.835,233.453,1120057.3394694,0
+SYK.US,D,20210317,000000,234.715,234.715,231,231.645,1421755.5775502,0
+SYK.US,D,20210318,000000,231.209,231.854,225.866,226.422,1716077.0745524,0
+SYK.US,D,20210319,000000,225.667,228.964,223.472,225.568,2204515.8113315,0
+SYK.US,D,20210322,000000,225.379,228.726,224.068,227.624,909546.33481395,0
+SYK.US,D,20210323,000000,227.584,228.706,224.386,225.022,1235740.06569,0
+SYK.US,D,20210324,000000,225.538,231.963,224.694,229.322,1362232.1442827,0
+SYK.US,D,20210325,000000,229.788,231.537,226.908,230.821,1022438.8686336,0
+SYK.US,D,20210326,000000,231.069,236.661,229.749,236.353,1131305.711649,0
+SYK.US,D,20210329,000000,234.823,238.17,233.851,237.376,1169744.1110393,0
+SYK.US,D,20210330,000000,235.737,240.524,235.737,239.054,1227994.7896353,0
+SYK.US,D,20210331,000000,239.432,241.14,238.994,239.521,1475043.117083,0
+SYK.US,D,20210401,000000,240.226,240.226,237.108,238.906,803365.97080446,0
+SYK.US,D,20210405,000000,240.862,244.815,240.554,244.348,1271716.5306088,0
+SYK.US,D,20210406,000000,243.94,245.728,243.354,244.258,932712.68507251,0
+SYK.US,D,20210407,000000,244.05,245.738,242.222,243.315,1262124.5519692,0
+SYK.US,D,20210408,000000,244.556,246.006,243.94,245.708,1232036.5912582,0
+SYK.US,D,20210409,000000,246.711,249.244,246.285,249.105,1087121.7915663,0
+SYK.US,D,20210412,000000,247.803,249.78,247.287,247.635,1258301.2533239,0
+SYK.US,D,20210413,000000,246.821,249.551,246.503,249.343,922328.25554165,0
+SYK.US,D,20210414,000000,249.899,251.26,247.605,248.091,771586.37413775,0
+SYK.US,D,20210415,000000,248.579,252.848,248.429,252.57,1199165.4866295,0
+SYK.US,D,20210416,000000,253.852,255.669,250.892,252.848,959028.70037254,0
+SYK.US,D,20210419,000000,252.412,253.256,250.267,252.472,869295.46832826,0
+SYK.US,D,20210420,000000,251.706,255.172,250.992,254.12,965348.16897874,0
+SYK.US,D,20210421,000000,255.401,260.159,254.706,259.493,1211192.2127341,0
+SYK.US,D,20210422,000000,259.711,261.529,257.894,259.771,810970.2771961,0
+SYK.US,D,20210423,000000,259.582,263.574,259.065,262.551,1107492.9147932,0
+SYK.US,D,20210426,000000,263.316,263.515,260.665,260.863,1070380.6371611,0
+SYK.US,D,20210427,000000,260.307,261.945,258.162,260.615,859012.73833997,0
+SYK.US,D,20210428,000000,256.652,258.023,253.574,255.252,1562537.9522644,0
+SYK.US,D,20210429,000000,255.918,259.563,255.48,259.036,959670.11233911,0
+SYK.US,D,20210430,000000,258.619,259.324,255.65,258.251,1089195.0525382,0
+SYK.US,D,20210503,000000,259.135,259.959,257.923,258.718,1050498.88005,0
+SYK.US,D,20210504,000000,257.069,257.069,249.025,251.329,1590122.6945313,0
+SYK.US,D,20210505,000000,252.432,252.432,247.505,248.857,1061660.6565796,0
+SYK.US,D,20210506,000000,248.847,250.058,246.016,249.899,1047003.8393342,0
+SYK.US,D,20210507,000000,250.336,253.038,249.263,250.535,951677.13244809,0
+SYK.US,D,20210510,000000,251.428,254.518,251.428,251.716,1493100.3239847,0
+SYK.US,D,20210511,000000,250.197,251.2,246.255,247.307,838466.40996052,0
+SYK.US,D,20210512,000000,244.953,247.297,240.068,240.692,1719238.8227078,0
+SYK.US,D,20210513,000000,241.468,244.487,240.872,243.722,703489.9715087,0
+SYK.US,D,20210514,000000,244.745,249.283,244.099,248.737,1232642.7608091,0
+SYK.US,D,20210517,000000,247.665,248.608,246.602,247.655,796665.88410821,0
+SYK.US,D,20210518,000000,246.821,251.21,246.821,248.628,1105783.1541664,0
+SYK.US,D,20210519,000000,245.559,248.181,244.507,248.052,987365.61648402,0
+SYK.US,D,20210520,000000,247.913,252.312,247.297,250.108,897895.19216858,0
+SYK.US,D,20210521,000000,251.3,254.786,251.15,251.389,1169573.9405175,0
+SYK.US,D,20210524,000000,252.858,254.249,251.826,252.868,787390.08028407,0
+SYK.US,D,20210525,000000,252.66,254.527,251.31,252.511,846934.659001,0
+SYK.US,D,20210526,000000,249.889,251.121,244.973,248.231,1396866.3766247,0
+SYK.US,D,20210527,000000,250.197,250.882,247.803,250.267,2788878.362212,0
+SYK.US,D,20210528,000000,251.955,255.133,250.843,251.012,954684.8209004,0
+SYK.US,D,20210601,000000,255.669,255.669,250.972,251.528,1485413.4496476,0
+SYK.US,D,20210602,000000,251.21,251.905,245.907,246.543,1166551.1481728,0
+SYK.US,D,20210603,000000,244.913,246.343,242.113,245.539,1125959.9406436,0
+SYK.US,D,20210604,000000,246.831,248.926,246.155,247.635,699741.18539957,0
+SYK.US,D,20210607,000000,248.579,249.204,244.616,245.381,1198581.4694544,0
+SYK.US,D,20210608,000000,247.397,247.397,241.904,245.579,992031.71232869,0
+SYK.US,D,20210609,000000,247.367,249.115,246.949,248.916,940660.35328614,0
+SYK.US,D,20210610,000000,249.442,252.57,249.423,252.392,939788.35522799,0
+SYK.US,D,20210611,000000,252.828,252.828,249.83,251.528,736911.86474912,0
+SYK.US,D,20210614,000000,251.746,251.746,249.929,251.428,765181.31680761,0
+SYK.US,D,20210615,000000,252.174,253.216,250.982,252.412,758566.81883531,0
+SYK.US,D,20210616,000000,253.116,254.08,251.22,252.134,1268159.0604709,0
+SYK.US,D,20210617,000000,251.984,255.908,251.984,255.222,1193253.8231198,0
+SYK.US,D,20210618,000000,253.712,254.398,250.416,250.664,1398802.6956383,0
+SYK.US,D,20210621,000000,251.647,255.957,250.455,255.401,793263.48059955,0
+SYK.US,D,20210622,000000,255.669,259.353,254.864,258.361,1341275.9969544,0
+SYK.US,D,20210623,000000,258.053,259.969,257.149,258.261,1135032.3453826,0
+SYK.US,D,20210624,000000,259.533,259.929,256.93,257.04,578635.15485891,0
+SYK.US,D,20210625,000000,257.218,260.039,257.218,258.619,2587395.4575444,0
+SYK.US,D,20210628,000000,259.851,259.851,254.864,256.027,934329.80849214,0
+SYK.US,D,20210629,000000,257.199,258.738,256.245,256.722,731700.01492349,0
+SYK.US,D,20210630,000000,256.245,257.04,254.815,256.027,759123.64900409,0
+SYK.US,D,20210701,000000,256.791,258.977,255.322,258.947,1283098.8239684,0
+SYK.US,D,20210702,000000,259.145,261.965,258.937,261.638,987714.01293681,0
+SYK.US,D,20210706,000000,261.618,262.115,258.44,261.081,1236857.7537322,0
+SYK.US,D,20210707,000000,261.647,262.155,259.88,261.559,778578.46942161,0
+SYK.US,D,20210708,000000,258.549,260.337,256.563,260.169,738417.21936453,0
+SYK.US,D,20210709,000000,261.231,261.489,259.851,260.655,1184491.5516395,0
+SYK.US,D,20210712,000000,259.145,261.777,258.619,261.141,875741.80963114,0
+SYK.US,D,20210713,000000,261.221,261.32,257.457,257.864,962672.7661606,0
+SYK.US,D,20210714,000000,259.135,259.185,256.136,257.635,872181.31871471,0
+SYK.US,D,20210715,000000,256.136,257.06,252.104,253.385,1630481.3021165,0
+SYK.US,D,20210716,000000,253.624,254.488,252.352,253.912,1222214.0265269,0
+SYK.US,D,20210719,000000,250.694,250.952,244.079,245.341,1773763.8744964,0
+SYK.US,D,20210720,000000,245.301,253.296,245.301,251.538,1684755.6292903,0
+SYK.US,D,20210721,000000,254.478,255.282,252.74,254.984,1417535.5499961,0
+SYK.US,D,20210722,000000,255.143,255.937,252.174,255.401,1054048.2947786,0
+SYK.US,D,20210723,000000,256.305,259.125,255.322,258.917,996466.21515559,0
+SYK.US,D,20210726,000000,257.844,260.139,256.126,259.771,1444921.9278087,0
+SYK.US,D,20210727,000000,259.592,265.898,257.348,264.518,1428586.5646477,0
+SYK.US,D,20210728,000000,269.762,271.221,261.469,264.846,1923314.5622481,0
+SYK.US,D,20210729,000000,265.372,266.375,262.145,265.342,1234916.4000876,0
+SYK.US,D,20210730,000000,264.866,268.152,264.478,267.07,1065561.4885394,0
+SYK.US,D,20210802,000000,267.776,269.642,265.6,266.216,1140211.9735709,0
+SYK.US,D,20210803,000000,265.819,265.938,262.005,264.18,1045071.5480252,0
+SYK.US,D,20210804,000000,263.028,263.475,258.261,258.827,1395788.965629,0
+SYK.US,D,20210805,000000,259.711,260.803,257.169,260.735,1287327.9138577,0
+SYK.US,D,20210806,000000,261.141,261.667,257.923,258.807,1140562.3838761,0
+SYK.US,D,20210809,000000,258.361,258.996,253.126,253.872,1335783.2147289,0
+SYK.US,D,20210810,000000,253.98,254.24,248.301,249.889,2352500.7288979,0
+SYK.US,D,20210811,000000,250.426,255.014,250.426,253.842,1602209.8362057,0
+SYK.US,D,20210812,000000,253.752,257.477,252.809,257.179,1111917.3483584,0
+SYK.US,D,20210813,000000,257.586,260.089,256.503,259.393,779060.78705423,0
+SYK.US,D,20210816,000000,258.489,261.569,258.172,261.271,1015597.8122744,0
+SYK.US,D,20210817,000000,260.475,264.041,259.621,263.763,854351.67712613,0
+SYK.US,D,20210818,000000,263.644,263.753,259.265,259.821,2095693.2730673,0
+SYK.US,D,20210819,000000,257.427,261.797,256.732,260.545,977905.54517184,0
+SYK.US,D,20210820,000000,260.397,261.757,258.957,261.499,1165102.1814226,0
+SYK.US,D,20210823,000000,263.118,263.118,259.691,261.499,1554306.3308725,0
+SYK.US,D,20210824,000000,261.042,268.61,261.013,267.23,1663613.2006217,0
+SYK.US,D,20210825,000000,267.884,268.977,265.76,267.616,934582.54695934,0
+SYK.US,D,20210826,000000,267.438,269.106,265.888,267.278,1031299.8188781,0
+SYK.US,D,20210827,000000,268.381,270.854,267.24,269.523,967003.5555926,0
+SYK.US,D,20210830,000000,270.119,272.939,269.156,270.179,918092.11716907,0
+SYK.US,D,20210831,000000,270.119,273.397,269.732,273.149,1352251.4921436,0
+SYK.US,D,20210901,000000,273.744,273.933,269.891,272.721,706015.34232838,0
+SYK.US,D,20210902,000000,274.181,276.277,273.456,273.725,871846.01230205,0
+SYK.US,D,20210903,000000,272.88,273.387,270.914,272.701,657692.95571089,0
+SYK.US,D,20210907,000000,273.207,275.383,272.413,274.687,944323.55067131,0
+SYK.US,D,20210908,000000,274.449,276.922,273.715,276.088,701077.3764194,0
+SYK.US,D,20210909,000000,276.098,277.15,272.641,272.969,696187.74296629,0
+SYK.US,D,20210910,000000,273.843,274.429,269.782,269.96,1047506.2954902,0
+SYK.US,D,20210913,000000,271.122,271.887,265.452,266.96,1421771.6883688,0
+SYK.US,D,20210914,000000,268.024,273.715,266.356,271.331,1536764.6701668,0
+SYK.US,D,20210915,000000,270.05,274.469,269.642,273.149,969268.13253577,0
+SYK.US,D,20210916,000000,272.811,274.687,270.119,272.165,785018.7691675,0
+SYK.US,D,20210917,000000,271.559,271.758,268.58,269.136,2865194.303119,0
+SYK.US,D,20210920,000000,265.56,267.06,261.449,264.498,1097870.7283686,0
+SYK.US,D,20210921,000000,266.176,268.242,264.349,264.418,881144.97542796,0
+SYK.US,D,20210922,000000,265.779,269.454,264.528,267.776,982743.82539057,0
+SYK.US,D,20210923,000000,269.106,273.465,268.044,272.215,977725.30538846,0
+SYK.US,D,20210924,000000,271.698,273.605,271.003,272.691,527724.96799955,0
+SYK.US,D,20210927,000000,271.519,272.592,268.004,269.583,692960.54461019,0
+SYK.US,D,20210928,000000,269.156,269.871,263.237,264.011,1059594.4440908,0
+SYK.US,D,20210929,000000,264.756,265.988,263.634,264.687,661274.59207676,0
+SYK.US,D,20210930,000000,265.124,266.792,260.367,260.565,1001269.2529586,0
+SYK.US,D,20211001,000000,262.263,266.068,259.235,265.014,1345923.968128,0
+SYK.US,D,20211004,000000,263.078,265.223,256.156,259.205,1252095.5673742,0
+SYK.US,D,20211005,000000,260.039,263.704,258.589,259.353,1375415.8285498,0
+SYK.US,D,20211006,000000,257.05,260.695,255.848,260.565,989502.31380434,0
+SYK.US,D,20211007,000000,262.283,266.156,262.135,262.78,665857.1130498,0
+SYK.US,D,20211008,000000,262.403,264.011,259.483,260.525,677294.78734837,0
+SYK.US,D,20211011,000000,259.473,259.861,255.084,255.65,1055396.5689124,0
+SYK.US,D,20211012,000000,256.851,257.179,254.22,255.093,990651.21655764,0
+SYK.US,D,20211013,000000,254.914,256.225,252.988,253.434,1051389.0027791,0
+SYK.US,D,20211014,000000,255.202,261.023,254.954,260.695,1096190.1686005,0
+SYK.US,D,20211015,000000,262.621,263.316,260.327,263.137,1932093.9514733,0
+SYK.US,D,20211018,000000,259.861,260.705,256.652,258.917,1113573.7418984,0
+SYK.US,D,20211019,000000,261.101,268.332,261.101,267.626,978098.87499536,0
+SYK.US,D,20211020,000000,268.748,271.192,266.682,270.487,1081218.1834659,0
+SYK.US,D,20211021,000000,270.258,273.227,268.52,273.139,974207.10537092,0
+SYK.US,D,20211022,000000,272.691,274.261,271.4,272.433,661150.74015858,0
+SYK.US,D,20211025,000000,273.119,273.417,269.374,269.791,935177.64032235,0
+SYK.US,D,20211026,000000,271.718,272.205,269.682,269.92,612717.59166302,0
+SYK.US,D,20211027,000000,270.725,271.033,265.104,265.292,910005.49314479,0
+SYK.US,D,20211028,000000,264.746,267.13,262.263,265.233,1079911.1933047,0
+SYK.US,D,20211029,000000,257.586,263.525,254.914,262.889,2422478.0696016,0
+SYK.US,D,20211101,000000,262.949,266.514,262.889,265.193,1239162.6077219,0
+SYK.US,D,20211102,000000,266.762,270.189,264.856,269.394,1345560.4677828,0
+SYK.US,D,20211103,000000,269.494,270.645,264.925,268.61,935029.62217622,0
+SYK.US,D,20211104,000000,269.324,269.93,265.322,266.832,954151.15003341,0
+SYK.US,D,20211105,000000,267.766,275.095,267.19,272.861,1349514.6668294,0
+SYK.US,D,20211108,000000,274.529,274.667,271.231,272.255,752811.22888104,0
+SYK.US,D,20211109,000000,271.688,272.811,270.278,271.877,890283.83729377,0
+SYK.US,D,20211110,000000,271.679,273.715,266.792,267.825,860868.5032605,0
+SYK.US,D,20211111,000000,268.103,268.103,258.679,260.267,1414507.7230206,0
+SYK.US,D,20211112,000000,260.277,261.399,258.807,261.181,1133033.5969468,0
+SYK.US,D,20211115,000000,261.876,263.147,258.152,258.758,925934.05813546,0
+SYK.US,D,20211116,000000,258.857,260.635,258.043,259.165,1164148.6223452,0
+SYK.US,D,20211117,000000,258.549,259.523,256.642,258.927,1080090.4261619,0
+SYK.US,D,20211118,000000,259.473,260.049,254.706,256.593,1316091.7666628,0
+SYK.US,D,20211119,000000,254.398,261.717,252.71,260.535,1742184.6561363,0
+SYK.US,D,20211122,000000,261.052,261.32,257.189,257.189,1123930.9844229,0
+SYK.US,D,20211123,000000,256.305,256.861,250.555,251.498,1419136.5625972,0
+SYK.US,D,20211124,000000,250.733,253.326,249.691,252.104,1074978.2620266,0
+SYK.US,D,20211126,000000,246.821,247.227,240.574,240.574,1979142.5764931,0
+SYK.US,D,20211129,000000,243.583,244.06,240.048,240.594,2163294.2680235,0
+SYK.US,D,20211130,000000,239.382,241.974,233.265,233.801,2734718.824621,0
+SYK.US,D,20211201,000000,237.436,244.04,235.926,236.244,2419509.6512697,0
+SYK.US,D,20211202,000000,237.624,245.499,236.145,244.447,1772270.602995,0
+SYK.US,D,20211203,000000,245.877,246.691,241.418,243.921,1643928.8010388,0
+SYK.US,D,20211206,000000,247.009,254.498,246.503,251.369,1452302.6965919,0
+SYK.US,D,20211207,000000,256.96,261.221,256.533,257.437,1600018.7648725,0
+SYK.US,D,20211208,000000,257.308,259.284,256.821,258.162,1325951.5876621,0
+SYK.US,D,20211209,000000,256.911,259.999,255.848,257.427,1219677.5795194,0
+SYK.US,D,20211210,000000,258.251,258.897,255.252,257.089,838063.63949486,0
+SYK.US,D,20211213,000000,257.298,258.48,255.342,256.96,905971.74693122,0
+SYK.US,D,20211214,000000,255.162,256.176,251.28,251.706,1095297.025093,0
+SYK.US,D,20211215,000000,251.071,251.448,246.433,249.204,1688072.444075,0
+SYK.US,D,20211216,000000,249.999,252.482,246.949,248.459,1520901.5553768,0
+SYK.US,D,20211217,000000,247.277,252.908,246.245,248.221,2445684.6969067,0
+SYK.US,D,20211220,000000,245.063,246.165,239.62,244.805,1395262.3432452,0
+SYK.US,D,20211221,000000,247.427,254.378,247.019,253.156,1438925.6825012,0
+SYK.US,D,20211222,000000,253.166,261.121,252.938,260.893,1473846.8888,0
+SYK.US,D,20211223,000000,262.81,266.624,261.261,265.044,1519680.1539397,0
+SYK.US,D,20211227,000000,266.136,267.378,264.716,267.19,731934.62871974,0
+SYK.US,D,20211228,000000,267.666,269.474,266.654,267.556,713650.86343112,0
+SYK.US,D,20211229,000000,267.556,269.186,266.584,267.864,504721.73977957,0
+SYK.US,D,20211230,000000,268.342,271.241,267.696,268.142,827931.94843119,0
+SYK.US,D,20211231,000000,267.23,268.768,264.776,264.905,644561.63160422,0
+SYK.US,D,20220103,000000,264.895,266.346,262.065,265.898,1180842.4512206,0
+SYK.US,D,20220104,000000,270.199,276.465,268.858,275.155,2001215.4049374,0
+SYK.US,D,20220105,000000,274.041,277.796,269.464,269.692,1331025.4886034,0
+SYK.US,D,20220106,000000,268.818,274.359,266.514,268.947,1792995.1573055,0
+SYK.US,D,20220107,000000,265.74,268.52,260.287,261.091,1804318.0420213,0
+SYK.US,D,20220110,000000,259.731,261.409,255.748,261.369,1317092.65127,0
+SYK.US,D,20220111,000000,262.184,267.18,260.465,265.65,1029355.4444551,0
+SYK.US,D,20220112,000000,265.978,267.438,264.647,265.511,814743.22953317,0
+SYK.US,D,20220113,000000,266.226,269.315,264.578,265.372,1072120.6055728,0
+SYK.US,D,20220114,000000,263.316,264.578,258.797,264.2,1677047.6095038,0
+SYK.US,D,20220118,000000,260.873,261.667,257.03,258.033,1362573.4922523,0
+SYK.US,D,20220119,000000,258.301,260.505,255.58,255.868,1512214.8033587,0
+SYK.US,D,20220120,000000,256.563,262.75,254.14,254.606,1352317.9492704,0
+SYK.US,D,20220121,000000,255.987,255.987,250.058,252.282,2614108.201753,0
+SYK.US,D,20220124,000000,248.261,250.088,239.72,249.551,2329172.2635268,0
+SYK.US,D,20220125,000000,242.024,248.677,240.276,246.929,1708514.0521334,0
+SYK.US,D,20220126,000000,250.068,252.56,242.898,245.927,1584479.8803074,0
+SYK.US,D,20220127,000000,247.466,248.459,241.14,243.027,1747430.7414516,0
+SYK.US,D,20220128,000000,238.16,246.483,235.221,246.055,1921674.2795267,0
+SYK.US,D,20220131,000000,244.665,247.059,242.153,245.718,2040858.08802,0
+SYK.US,D,20220201,000000,245.669,246.731,241.596,246.265,2345339.4700185,0
+SYK.US,D,20220202,000000,247.635,252.938,245.609,252.074,1618113.2280423,0
+SYK.US,D,20220203,000000,251.438,252.372,247.913,248.399,1014340.1614954,0
+SYK.US,D,20220204,000000,246.909,250.843,246.295,248.588,799842.7361561,0
+SYK.US,D,20220207,000000,246.503,248.727,243.742,245.857,1273937.8097269,0
+SYK.US,D,20220208,000000,246.155,253.692,246.155,252.7,1145329.1723372,0
+SYK.US,D,20220209,000000,255.431,260.029,255.431,257.775,1354227.0812776,0
+SYK.US,D,20220210,000000,253.196,256.861,252.094,253.038,1908703.0566801,0
+SYK.US,D,20220211,000000,253.474,254.438,247.645,249.283,1320081.2081252,0
+SYK.US,D,20220214,000000,249.154,250.515,246.314,248.091,1338474.7283657,0
+SYK.US,D,20220215,000000,252.312,257.447,251.608,256.285,1527808.0619368,0
+SYK.US,D,20220216,000000,253.902,258.033,251.886,257.149,1341600.2271793,0
+SYK.US,D,20220217,000000,253.634,255.62,248.539,249.214,1387482.831701,0
+SYK.US,D,20220218,000000,248.598,250.823,244.467,245.807,1303185.9940169,0
+SYK.US,D,20220222,000000,245.231,250.128,244.993,247.853,1694541.9446797,0
+SYK.US,D,20220223,000000,250.724,254.606,249.105,251.23,1994108.5200709,0
+SYK.US,D,20220224,000000,246.919,256.046,243.682,255.272,1907813.9408772,0
+SYK.US,D,20220225,000000,256.046,263.574,254.726,263.286,1446850.1914131,0
+SYK.US,D,20220228,000000,259.641,261.975,257.874,260.873,1312929.0115813,0
+SYK.US,D,20220301,000000,260.695,262.194,256.881,260.149,1956154.4521656,0
+SYK.US,D,20220302,000000,262.512,268.838,261.399,265.968,1833402.0973466,0
+SYK.US,D,20220303,000000,266.663,268.302,261.479,263.962,933726.65971981,0
+SYK.US,D,20220304,000000,261.091,264.716,258.271,264.588,1124569.375611,0
+SYK.US,D,20220307,000000,262.919,264.369,249.323,251.021,1783330.679982,0
+SYK.US,D,20220308,000000,248.847,250.465,241.934,243.394,1975486.4275912,0
+SYK.US,D,20220309,000000,250.326,250.326,243.414,247.337,1747511.2955447,0
+SYK.US,D,20220310,000000,243.464,246.631,241.557,246.036,1713060.3237645,0
+SYK.US,D,20220311,000000,248.062,249.611,245.241,245.44,1273162.4765806,0
+SYK.US,D,20220314,000000,247.873,249.353,241.01,243.533,1597898.1783708,0
+SYK.US,D,20220315,000000,247.029,252.492,246.333,251.945,1488557.0731321,0
+SYK.US,D,20220316,000000,255.57,261.091,254.09,259.691,1544752.6154271,0
+SYK.US,D,20220317,000000,256.146,261.539,256.146,261.519,1468249.3862535,0
+SYK.US,D,20220318,000000,261.141,265.272,259.075,264.826,2210930.9379232,0
+SYK.US,D,20220321,000000,264.448,265.134,260.863,263.286,1088212.292602,0
+SYK.US,D,20220322,000000,263.614,265.968,263.296,264.458,1501750.8266609,0
+SYK.US,D,20220323,000000,262.551,262.77,252.432,253.068,1794880.1230847,0
+SYK.US,D,20220324,000000,255.014,260.575,254.298,260.535,1188476.9653971,0
+SYK.US,D,20220325,000000,261.519,263.743,260.139,263.495,837567.22489594,0
+SYK.US,D,20220328,000000,264.756,267.686,262.293,267.576,1014002.8412304,0
+SYK.US,D,20220329,000000,269.632,271.549,267.348,270.407,1035094.9235908,0
+SYK.US,D,20220330,000000,269.036,270.571,265.735,267.288,946263.89738963,0
+SYK.US,D,20220331,000000,266.048,269.712,265.174,265.511,1576804.082158,0
+SYK.US,D,20220401,000000,266.424,268.888,264.935,267.2,1051850.1749622,0
+SYK.US,D,20220404,000000,265.878,266.136,260.357,263.296,1273394.0695983,0
+SYK.US,D,20220405,000000,262.383,268.064,262.247,266.654,2214893.1923791,0
+SYK.US,D,20220406,000000,256.206,266.882,255.868,266.356,4114092.8799221,0
+SYK.US,D,20220407,000000,265.282,269.603,263.625,268.312,1382162.2338496,0
+SYK.US,D,20220408,000000,267.994,269.543,264.9,267.616,1104769.1795191,0
+SYK.US,D,20220411,000000,265.67,266.584,261.121,261.529,1053736.1476677,0
+SYK.US,D,20220412,000000,261.767,263.535,258.718,260.615,952438.36862819,0
+SYK.US,D,20220413,000000,257.715,262.291,257.715,261.827,870929.70949268,0
+SYK.US,D,20220414,000000,263.704,263.714,259.373,259.899,919331.64327714,0
+SYK.US,D,20220418,000000,258.629,260.823,255.937,257.179,594908.08859772,0
+SYK.US,D,20220419,000000,258.589,271.947,258.589,269.801,2361626.5007236,0
+SYK.US,D,20220420,000000,269.722,277.359,269.722,274.469,1469656.0621049,0
+SYK.US,D,20220421,000000,275.373,276.584,268.044,268.172,1363813.0183603,0
+SYK.US,D,20220422,000000,261.231,263.257,244.745,246.602,3121009.9366781,0
+SYK.US,D,20220425,000000,245.897,252.799,245.093,252.084,1812820.5265514,0
+SYK.US,D,20220426,000000,250.763,251.763,247.187,247.187,1363457.5734244,0
+SYK.US,D,20220427,000000,246.781,250.242,244.517,247.437,1763281.7731276,0
+SYK.US,D,20220428,000000,249.72,251.871,245.499,250.366,1639609.0877945,0
+SYK.US,D,20220429,000000,247.129,247.312,239.144,239.6,3111902.2895233,0
+SYK.US,D,20220502,000000,240.038,242.054,228.577,235.34,1924848.1107961,0
+SYK.US,D,20220503,000000,235.34,238.438,234.883,236.234,1156007.624308,0
+SYK.US,D,20220504,000000,236.83,246.045,234.481,244.278,1665831.4589613,0
+SYK.US,D,20220505,000000,242.342,245.098,236.273,239.7,1892932.5790972,0
+SYK.US,D,20220506,000000,238.31,239.541,233.563,238.428,1516707.7079032,0
+SYK.US,D,20220509,000000,233.881,234.873,226.272,227.434,2025113.7905173,0
+SYK.US,D,20220510,000000,229.908,231.765,222.479,225.945,1870833.5705726,0
+SYK.US,D,20220511,000000,225.618,231.467,224.485,225.16,1439499.6304148,0
+SYK.US,D,20220512,000000,222.499,226.928,222.499,226.432,1385059.1604239,0
+SYK.US,D,20220513,000000,230.116,234.257,228.944,231.665,1270047.0470287,0
+SYK.US,D,20220516,000000,231.04,233.682,229.878,232.241,992454.62131762,0
+SYK.US,D,20220517,000000,235.926,237.862,234.039,237.485,1065683.3266053,0
+SYK.US,D,20220518,000000,234.505,235.739,229.605,230.613,1108974.1031806,0
+SYK.US,D,20220519,000000,227.068,230.662,225.657,228.914,1933580.1744916,0
+SYK.US,D,20220520,000000,231.437,232.46,225.121,230.653,1094170.2747153,0
+SYK.US,D,20220523,000000,233.383,233.939,229.004,231.447,931444.96503185,0
+SYK.US,D,20220524,000000,230.772,232.639,228.09,231.675,777168.7727918,0
+SYK.US,D,20220525,000000,230.752,234.953,229.431,233.393,1123166.7274643,0
+SYK.US,D,20220526,000000,234.317,235.697,231.229,233.324,914179.2020952,0
+SYK.US,D,20220527,000000,235.429,236.929,234.545,234.873,1028326.3659155,0
+SYK.US,D,20220531,000000,232.837,233.661,229.928,232.887,2104550.1956071,0
+SYK.US,D,20220601,000000,233.821,234.387,224.038,226.432,1164645.0369441,0
+SYK.US,D,20220602,000000,227.802,232.937,222.653,232.777,1018529.9812644,0
+SYK.US,D,20220603,000000,230.811,230.811,227.136,227.444,752472.90168988,0
+SYK.US,D,20220606,000000,229.461,229.858,225.682,226.58,800166.96638095,0
+SYK.US,D,20220607,000000,224.446,229.436,224.077,229.113,745036.75196764,0
+SYK.US,D,20220608,000000,227.981,228.388,224.744,225.111,664941.8171666,0
+SYK.US,D,20220609,000000,223.651,224.098,217.215,217.464,990659.27196694,0
+SYK.US,D,20220610,000000,213.7,217.533,212.696,214.912,1356066.7353795,0
+SYK.US,D,20220613,000000,208.943,210.72,204.553,205.675,1774662.0526348,0
+SYK.US,D,20220614,000000,204.474,205.179,196.926,199.2,1805246.4279447,0
+SYK.US,D,20220615,000000,202.18,204.325,198.008,201.117,1663356.4344499,0
+SYK.US,D,20220616,000000,195.287,196.281,192.328,194.353,1448459.2594233,0
+SYK.US,D,20220617,000000,194.811,198.396,192.606,192.755,2280892.1678083,0
+SYK.US,D,20220621,000000,195.968,196.896,193.023,194.353,1421192.7058243,0
+SYK.US,D,20220622,000000,192.865,197.83,192.01,195.397,1309870.9768207,0
+SYK.US,D,20220623,000000,196.052,199.951,195.735,198.684,1301971.641063,0
+SYK.US,D,20220624,000000,200.65,203.64,198.555,203.024,1556951.5259057,0
+SYK.US,D,20220627,000000,203.183,204.126,200.355,201.732,1133908.6157834,0
+SYK.US,D,20220628,000000,202.914,203.928,196.291,196.439,1322475.6785435,0
+SYK.US,D,20220629,000000,198.039,199.772,195.916,198.757,907648.89151749,0
+SYK.US,D,20220630,000000,196.594,198.587,193.445,198.258,2433082.8807798,0
+SYK.US,D,20220701,000000,198.308,203.471,196.574,203.172,1983254.9301337,0
+SYK.US,D,20220705,000000,200.341,201.866,196.405,201.338,1094040.2862206,0
+SYK.US,D,20220706,000000,201.796,202.883,198.597,200.082,1283138.8222276,0
+SYK.US,D,20220707,000000,199.833,201.317,197.909,201.019,2050023.3896557,0
+SYK.US,D,20220708,000000,200.55,202.574,199.036,200.202,857530.65541957,0
+SYK.US,D,20220711,000000,196.195,198.826,195.607,196.763,1124349.6329104,0
+SYK.US,D,20220712,000000,195.986,198.637,194.327,195.059,1065535.0314746,0
+SYK.US,D,20220713,000000,192.009,195.039,190.684,193.524,1060289.3180805,0
+SYK.US,D,20220714,000000,191.043,192.388,189.892,191.73,1318730.0042859,0
+SYK.US,D,20220715,000000,195.368,195.652,192.667,194.102,1910482.1957551,0
+SYK.US,D,20220718,000000,194.162,194.162,188.202,188.631,2072952.816297,0
+SYK.US,D,20220719,000000,191.84,196.803,191.232,196.634,2970641.0733725,0
+SYK.US,D,20220720,000000,196.375,199.1,194.581,197.381,1619215.6653098,0
+SYK.US,D,20220721,000000,196.953,199.858,195.707,199.564,1425716.2687545,0
+SYK.US,D,20220722,000000,197.989,200.441,196.365,198.747,1806512.1161493,0
+SYK.US,D,20220725,000000,198.876,201.233,197.896,200.83,1392689.7468789,0
+SYK.US,D,20220726,000000,201.846,204.387,200.311,203.72,2315530.938798,0
+SYK.US,D,20220727,000000,218.908,220.264,205.309,211.085,3786305.3570692,0
+SYK.US,D,20220728,000000,211.085,220.064,209.998,218.29,3686943.8393645,0
+SYK.US,D,20220729,000000,217.005,217.264,213.676,214.025,1988466.5283297,0
+SYK.US,D,20220801,000000,211.763,214.368,210.377,212.769,1569527.8827402,0
+SYK.US,D,20220802,000000,212.689,215.649,211.593,212.53,855515.85195834,0
+SYK.US,D,20220803,000000,214.015,216.815,212.201,215.171,1036088.5986178,0
+SYK.US,D,20220804,000000,215.56,215.799,213.198,213.507,983216.0619715,0
+SYK.US,D,20220805,000000,211.772,215.261,211.335,215.061,1156259.383744,0
+SYK.US,D,20220808,000000,216.885,217.588,214.812,216.586,1323724.8706355,0
+SYK.US,D,20220809,000000,216.347,217.543,213.397,214.224,1333916.2843584,0
+SYK.US,D,20220810,000000,218.121,218.53,215.57,218.46,1364723.3115845,0
+SYK.US,D,20220811,000000,220.373,222.825,216.975,217.274,1702950.4155319,0
+SYK.US,D,20220812,000000,217.962,222.576,217.762,222.367,1088058.0859039,0
+SYK.US,D,20220815,000000,221.23,224.691,220.782,223.812,1473116.3262785,0
+SYK.US,D,20220816,000000,222.247,225.486,221.24,223.403,1182564.2082158,0
+SYK.US,D,20220817,000000,220.971,222.337,218.888,220.682,1022272.9467963,0
+SYK.US,D,20220818,000000,221.659,222.406,218.868,220.094,964005.19191743,0
+SYK.US,D,20220819,000000,220.064,220.174,216.616,217.403,918557.72778762,0
+SYK.US,D,20220822,000000,214.423,215.261,210.816,211.633,786932.26322252,0
+SYK.US,D,20220823,000000,210.696,211.204,207.651,208.434,910889.83533211,0
+SYK.US,D,20220824,000000,208.244,212.191,207.856,211.782,1535733.7689085,0
+SYK.US,D,20220825,000000,213.437,216.178,212.4,215.958,728392.59014748,0
+SYK.US,D,20220826,000000,215.968,215.968,206.122,206.301,971623.91835222,0
+SYK.US,D,20220829,000000,204.308,208.015,203.989,206.102,632521.85991367,0
+SYK.US,D,20220830,000000,206.55,206.999,203.715,204.577,735718.32723433,0
+SYK.US,D,20220831,000000,206.959,209.042,204.128,204.507,1421091.6526425,0
+SYK.US,D,20220901,000000,204.228,206.102,201.36,205.982,877351.5854858,0
+SYK.US,D,20220902,000000,208.294,208.294,201.228,203.072,865777.50285373,0
+SYK.US,D,20220906,000000,204.258,204.78,201.158,202.045,1277722.5328433,0
+SYK.US,D,20220907,000000,202.185,210.895,202.185,210.497,1091054.2030031,0
+SYK.US,D,20220908,000000,208.474,219.706,208.474,219.536,2605303.4242464,0
+SYK.US,D,20220909,000000,220.254,229.233,219.765,229.223,3134363.9223605,0
+SYK.US,D,20220912,000000,229.582,231.785,229.124,231.047,2603699.00655,0
+SYK.US,D,20220913,000000,225.287,228.157,223.572,225.087,1507873.6927609,0
+SYK.US,D,20220914,000000,222.994,227.26,222.994,225.426,1399531.850864,0
+SYK.US,D,20220915,000000,225.426,229.851,225.127,225.954,1667502.717983,0
+SYK.US,D,20220916,000000,223.533,224.24,218.55,220.503,2331921.284684,0
+SYK.US,D,20220919,000000,218.53,220.573,215.649,220.134,1093947.9745082,0
+SYK.US,D,20220920,000000,217.991,219.177,213.985,217.224,1006591.996352,0
+SYK.US,D,20220921,000000,218.898,220.573,211.658,211.753,1003645.0452735,0
+SYK.US,D,20220922,000000,211.334,211.364,207.527,208.175,1205121.3778432,0
+SYK.US,D,20220923,000000,206.72,207.387,201.916,206.231,1336439.8056258,0
+SYK.US,D,20220926,000000,205.474,206.231,200.261,202.574,1106894.6921676,0
+SYK.US,D,20220927,000000,205.294,206.47,200.122,201.996,1449251.7418553,0
+SYK.US,D,20220928,000000,203.829,206.411,201.428,205.125,1353551.5876117,0
+SYK.US,D,20220929,000000,204.58,206.67,201.39,205.48,1107856,0
+SYK.US,D,20220930,000000,206.46,210.28,202.28,202.54,1486028,0
+SYK.US,D,20221003,000000,205.38,211.19,203.934,209.84,962811,0
+SYK.US,D,20221004,000000,212,215.94,212,215.8,1091854,0
+SYK.US,D,20221005,000000,213.4,217.95,212.495,216.12,764085,0
+SYK.US,D,20221006,000000,215.74,216.3887,211.13,211.42,1052543,0
+SYK.US,D,20221007,000000,209.3,210.12,206.84,208.52,1222121,0
+SYK.US,D,20221010,000000,210.84,211.33,205.86,208,1030310,0
+SYK.US,D,20221011,000000,207.87,214.23,206.59,211.46,1717943,0
+SYK.US,D,20221012,000000,212.16,214.85,208.58,208.65,1958126,0
+SYK.US,D,20221013,000000,204.78,216.46,203.23,214.1,1197717,0
+SYK.US,D,20221014,000000,216.37,216.9245,208.25,209.13,1607261,0
+SYK.US,D,20221017,000000,212.34,216.97,212.23,215.63,1767663,0
+SYK.US,D,20221018,000000,222.62,224.6,214.55,214.92,1771632,0
+SYK.US,D,20221019,000000,214.44,217.55,213.3451,216.69,1610084,0
+SYK.US,D,20221020,000000,216.6,219.26,212.62,214.44,1332111,0
+SYK.US,D,20221021,000000,213.7,218.6,210.31,218.31,1562839,0
+SYK.US,D,20221024,000000,220.76,222.63,219.02,220.5,1078895,0
+SYK.US,D,20221025,000000,219.58,225.39,219.58,224.62,1352286,0
+SYK.US,D,20221026,000000,224.65,231.28,224.55,228.59,1555155,0
+SYK.US,D,20221027,000000,229.2,230.44,226.79,228.28,1764291,0
+SYK.US,D,20221028,000000,228.35,231.24,228.21,229.23,1509138,0
+SYK.US,D,20221031,000000,227.83,229.8,226.29,229.24,2690877,0
+SYK.US,D,20221101,000000,214.55,221.82,212,220.09,4289979,0
+SYK.US,D,20221102,000000,219.68,220.355,211.78,211.97,2410209,0
+SYK.US,D,20221103,000000,209.18,209.91,205.43,205.51,1553500,0
+SYK.US,D,20221104,000000,206.5,211.26,205.94,210.98,2001463,0
+SYK.US,D,20221107,000000,213.18,213.52,209.54,213.52,1715489,0
+SYK.US,D,20221108,000000,212.98,213.4,207.36,209.84,1414069,0
+SYK.US,D,20221109,000000,209.95,210.485,206.66,207.16,1147576,0
+SYK.US,D,20221110,000000,215,220.675,213.97,218.96,2117728,0
+SYK.US,D,20221111,000000,220.65,224.64,217.96,224.29,2213113,0
+SYK.US,D,20221114,000000,223.21,224.75,218.98,218.99,1356305,0
+SYK.US,D,20221115,000000,221.19,223.996,218.56,221.97,1596798,0
+SYK.US,D,20221116,000000,222.32,223.8,220.555,221.26,944776,0
+SYK.US,D,20221117,000000,218.31,220.02,216.55,218.98,1557520,0
+SYK.US,D,20221118,000000,221.56,223.94,220.74,223.61,1447052,0
+SYK.US,D,20221121,000000,223.02,226.99,222.655,224.65,1263542,0
+SYK.US,D,20221122,000000,224.83,226.9,223.91,226.52,982322,0
+SYK.US,D,20221123,000000,227.46,230.78,227.01,230.29,1095581,0
+SYK.US,D,20221125,000000,231.6,233.29,230.52,232.74,412960,0
+SYK.US,D,20221128,000000,230.65,233.5,226.59,227.27,994738,0
+SYK.US,D,20221129,000000,226.91,228.91,226.165,227.2,881848,0
+SYK.US,D,20221130,000000,228.13,233.932,226.92,233.89,1819037,0
+SYK.US,D,20221201,000000,235.66,242.48,235.66,240.77,1978948,0
+SYK.US,D,20221202,000000,237.81,244.06,237.81,243.11,1192116,0
+SYK.US,D,20221205,000000,240.51,241.47,237.64,237.9,1028199,0
+SYK.US,D,20221206,000000,237.03,237.87,233.96,235.54,968173,0
+SYK.US,D,20221207,000000,237.13,242.13,237.13,242.08,1170766,0
+SYK.US,D,20221208,000000,242.65,249.315,241.89,247.84,1993859,0
+SYK.US,D,20221209,000000,246.19,249.2,244.56,244.63,1251859,0
+SYK.US,D,20221212,000000,244,249.5,243.405,249.17,1079723,0
+SYK.US,D,20221213,000000,257.72,258.68,251.9,253.95,1716727,0
+SYK.US,D,20221214,000000,253.42,258.57,251.44,253.82,1207281,0
+SYK.US,D,20221215,000000,249.8,250.68,244.89,245,1421161,0
+SYK.US,D,20221216,000000,242.17,243.75,235.81,239.84,3604031,0
+SYK.US,D,20221219,000000,239.27,239.88,236.2701,239.03,1377141,0
+SYK.US,D,20221220,000000,238.89,239.72,236.6,238.6,1345420,0
+SYK.US,D,20221221,000000,240,242.78,238.68,241.54,1113703,0
+SYK.US,D,20221222,000000,240.05,241.9,237.47,241.77,992828,0
+SYK.US,D,20221223,000000,240.79,243.07,239.62,242.84,584108,0
+SYK.US,D,20221227,000000,243.24,244.965,241.26,244.03,667563,0
+SYK.US,D,20221228,000000,244.39,247.01,241.472,241.66,795829,0
+SYK.US,D,20221229,000000,242.81,247.16,241.655,245.5,638814,0
+SYK.US,D,20221230,000000,243.94,245.13,241.675,244.49,690293,0
+SYK.US,D,20230103,000000,247.27,249.5,243.79,246.03,1083228,0
+SYK.US,D,20230104,000000,248.99,253.38,246.8,252.49,1368330,0
+SYK.US,D,20230105,000000,250.82,252.21,248.2,249.82,1408705,0
+SYK.US,D,20230106,000000,251.81,256.64,248.29,256.25,1402112,0
+SYK.US,D,20230109,000000,258.62,264.18,257.43,261,2396619,0
+SYK.US,D,20230110,000000,261,264.98,260.76,263.81,2092655,0
+SYK.US,D,20230111,000000,263,263.735,255.62,258.81,1590476,0
+SYK.US,D,20230112,000000,258.19,258.2153,255.01,256.35,938764,0
+SYK.US,D,20230113,000000,256.11,260.15,254.19,259.82,752115,0
+SYK.US,D,20230117,000000,259.58,259.58,255.4,256.4,1294059,0
+SYK.US,D,20230118,000000,256.21,256.21,251.35,252.02,2007336,0
+SYK.US,D,20230119,000000,250.45,254.22,248.8,253.31,1038050,0
+SYK.US,D,20230120,000000,254.67,256.59,252.14,256.22,1157129,0
+SYK.US,D,20230123,000000,256.5,262.69,255.88,257.49,1493824,0
+SYK.US,D,20230124,000000,257.55,258.619,253.81,255.75,941544,0
+SYK.US,D,20230125,000000,251.7,254,249.3,252.95,1178597,0
+SYK.US,D,20230126,000000,254.19,254.75,250.87,252.41,1099045,0
+SYK.US,D,20230127,000000,251.43,255.91,249.51,254.17,1040957,0
+SYK.US,D,20230130,000000,251.86,254.16,249.27,249.54,1209682,0
+SYK.US,D,20230131,000000,249.09,253.96,248.96,253.81,1727700,0
+SYK.US,D,20230201,000000,269.62,280.46,267,278.95,4669325,0
+SYK.US,D,20230202,000000,276.44,282.56,276.03,282.48,2020418,0
+SYK.US,D,20230203,000000,280.35,284,280.07,283.14,1535366,0
+SYK.US,D,20230206,000000,281.16,281.195,270.74,271.48,1790208,0
+SYK.US,D,20230207,000000,268.76,273.72,265.47,272.45,1851545,0
+SYK.US,D,20230208,000000,271.07,272.87,267.61,268.22,1368190,0
+SYK.US,D,20230209,000000,269.6,269.95,263.24,264.36,1132063,0
+SYK.US,D,20230210,000000,263.57,264.89,261.84,264.34,1061069,0
+SYK.US,D,20230213,000000,265.16,267.45,264.13,266.99,1087607,0
+SYK.US,D,20230214,000000,265.59,268.83,262.6,264.66,798976,0
+SYK.US,D,20230215,000000,262.74,265.8,262.16,265.28,999357,0
+SYK.US,D,20230216,000000,261.16,265.7,259.32,263.21,1009704,0
+SYK.US,D,20230217,000000,261.54,263.49,260.55,263.16,851088,0
+SYK.US,D,20230221,000000,261.09,262.9,259.77,261.22,1021976,0
+SYK.US,D,20230222,000000,261.46,262.98,260.57,261.65,1086409,0
+SYK.US,D,20230223,000000,262.25,264.95,261.41,263.35,1036770,0
+SYK.US,D,20230224,000000,259,262.4,257.37,262.31,1603873,0
+SYK.US,D,20230227,000000,264.22,265.34,261.96,262.62,787829,0
+SYK.US,D,20230228,000000,262.43,265.09,261.74,262.88,1321740,0
+SYK.US,D,20230301,000000,261.56,262.64,259.565,259.97,746093,0
+SYK.US,D,20230302,000000,257.98,262.1,257.66,262.09,1395119,0
+SYK.US,D,20230303,000000,265.08,271.86,263.63,271.53,1383423,0
+SYK.US,D,20230306,000000,270.49,271.545,266.86,267.4,714800,0
+SYK.US,D,20230307,000000,268.37,269.68,263.6494,264.69,897769,0
+SYK.US,D,20230308,000000,263.46,266.605,262.84,265.59,677538,0
+SYK.US,D,20230309,000000,266.93,273.375,266.3,268.35,1869250,0
+SYK.US,D,20230310,000000,267.75,269.54,260.84,264.69,1610352,0
+SYK.US,D,20230313,000000,261.64,270.47,261.63,266.71,1430219,0
+SYK.US,D,20230314,000000,270.65,276.37,268.55,275.69,2193289,0
+SYK.US,D,20230315,000000,269.42,273.27,269.3396,273.03,1534982,0
+SYK.US,D,20230316,000000,270.17,275.355,267.82,275.21,1092517,0
+SYK.US,D,20230317,000000,274.82,277.49,273.935,274.44,2433415,0
+SYK.US,D,20230320,000000,274.27,277.62,273.93,276.83,1135409,0
+SYK.US,D,20230321,000000,277.29,278.72,275.4,278.12,1220447,0
+SYK.US,D,20230322,000000,278.02,280.52,272.15,272.34,1453742,0
+SYK.US,D,20230323,000000,273.13,277.66,271.8188,274.28,826348,0
+SYK.US,D,20230324,000000,274.15,277.15,272.73,276.69,854028,0
+SYK.US,D,20230327,000000,279.19,280.31,276.69,278.11,861363,0
+SYK.US,D,20230328,000000,277.23,280.13,276.25,277.41,824574,0
+SYK.US,D,20230329,000000,278.19,279.8,277.27,279.03,1122468,0
+SYK.US,D,20230330,000000,280.44,280.9,278.73,280.71,887007,0
+SYK.US,D,20230331,000000,282.62,285.68,280.93,285.47,1881350,0
+SYK.US,D,20230403,000000,284.35,288.15,280.14,287.56,1247816,0
+SYK.US,D,20230404,000000,288.29,290.12,285.4,287.1,1132749,0
+SYK.US,D,20230405,000000,287.25,289.9,286.785,288.03,1317759,0
+SYK.US,D,20230406,000000,288.07,288.77,286.24,287.68,1113434,0
+SYK.US,D,20230410,000000,286.06,288.32,284.54,288.24,1125529,0
+SYK.US,D,20230411,000000,289.96,292.2,289.47,290.53,792928,0
+SYK.US,D,20230412,000000,292.52,294.07,289.52,290.1,1126702,0
+SYK.US,D,20230413,000000,290.59,291.7,288.81,291.61,920096,0
+SYK.US,D,20230414,000000,291.26,292.09,290.29,291.76,1235241,0
+SYK.US,D,20230417,000000,292.02,293.125,290.09,292.78,841697,0
+SYK.US,D,20230418,000000,294.51,294.54,290.03,290.92,1076204,0
+SYK.US,D,20230419,000000,292.32,302.23,291.61,299.31,2020037,0
+SYK.US,D,20230420,000000,298.65,302.18,297.11,302.1,1336245,0
+SYK.US,D,20230421,000000,304.66,306.56,301.9,303.54,1465988,0
+SYK.US,D,20230424,000000,304.98,305.44,301.13,302.04,1393609,0
+SYK.US,D,20230425,000000,301.35,303.37,298.53,299.49,1059001,0
+SYK.US,D,20230426,000000,299.49,300.08,297.3,298.8,848072,0
+SYK.US,D,20230427,000000,298.86,299.98,294.34,298.22,1230538,0
+SYK.US,D,20230428,000000,297.15,299.88,296.69,299.65,1337774,0
+SYK.US,D,20230501,000000,299.6,301.46,298.6606,299.89,2422714,0
+SYK.US,D,20230502,000000,286.68,299.32,284.32,293.89,2936954,0
+SYK.US,D,20230503,000000,295.89,296.37,286.55,287.14,1851074,0
+SYK.US,D,20230504,000000,284.54,286.61,281.915,284.63,1258051,0
+SYK.US,D,20230505,000000,285.64,286.975,282.63,284.71,1501121,0
+SYK.US,D,20230508,000000,283.2,288.53,282.61,288.27,758205,0
+SYK.US,D,20230509,000000,288.08,288.64,283.56,283.65,782438,0
+SYK.US,D,20230510,000000,285.4,286.46,282.44,285.6,902413,0
+SYK.US,D,20230511,000000,284.73,288.76,284.32,285.12,1152494,0
+SYK.US,D,20230512,000000,285.6,286.47,282.74,285.47,738509,0
+SYK.US,D,20230515,000000,285.62,290.4868,285.62,288.92,1128386,0
+SYK.US,D,20230516,000000,288.09,288.796,285.19,285.94,974459,0
+SYK.US,D,20230517,000000,287.28,287.96,281.725,283.98,1013925,0
+SYK.US,D,20230518,000000,284,286.3399,282.775,285.26,1117537,0
+SYK.US,D,20230519,000000,286,289.15,284.19,285.37,1036803,0
+SYK.US,D,20230522,000000,286.57,291.62,285.71,286.17,1189792,0
+SYK.US,D,20230523,000000,284.35,285.3,272.07,274.16,2163276,0
+SYK.US,D,20230524,000000,273,275.14,270.21,272.56,1181821,0
+SYK.US,D,20230525,000000,273.06,274.12,267.76,272.4,1159150,0
+SYK.US,D,20230526,000000,273.09,275.85,271.33,272.58,1091667,0
+SYK.US,D,20230530,000000,270.98,275.32,270.68,271.49,1365798,0
+SYK.US,D,20230531,000000,269.82,275.83,269.06,275.58,2669302,0
+SYK.US,D,20230601,000000,275.15,279.56,273.49,278.57,1178890,0
+SYK.US,D,20230602,000000,278.92,280.39,277.34,278.3,1411105,0
+SYK.US,D,20230605,000000,280.07,280.07,277.1,277.96,858913,0
+SYK.US,D,20230606,000000,278.8,279.41,272.49,276.55,1036220,0
+SYK.US,D,20230607,000000,276.61,278.815,274.09,277.97,1187042,0
+SYK.US,D,20230608,000000,278,278.96,275.73,276.77,963791,0
+SYK.US,D,20230609,000000,276.77,280.91,275.33,280.64,1135409,0
+SYK.US,D,20230612,000000,279.99,280.43,276.55,279.92,851086,0
+SYK.US,D,20230613,000000,280,282.96,279.06,281.74,983902,0
+SYK.US,D,20230614,000000,297.32,300.01,290.995,293.57,2735993,0
+SYK.US,D,20230615,000000,293.75,296.05,290.37,295.65,1088784,0
+SYK.US,D,20230616,000000,298.27,301.24,294.01,294.35,2431325,0
+SYK.US,D,20230620,000000,292.58,299.26,291.045,297.8,1401636,0
+SYK.US,D,20230621,000000,296.59,298.105,293.77,297.57,1469764,0
+SYK.US,D,20230622,000000,297.68,299.205,295.76,297.89,1083624,0
+SYK.US,D,20230623,000000,297.01,299.49,296.37,297.88,2412533,0
+SYK.US,D,20230626,000000,296.56,299.31,293.89,296.84,807035,0
+SYK.US,D,20230627,000000,297.32,298.93,295.08,298.75,1044402,0
+SYK.US,D,20230628,000000,298.62,302.38,298.5566,300.28,1272023,0
+SYK.US,D,20230629,000000,299.47,302.21,297.9582,301.77,684747,0
+SYK.US,D,20230630,000000,304.85,306.93,303.21,305.09,1069199,0
+SYK.US,D,20230703,000000,302.94,303.25,297.0375,298,577070,0
+SYK.US,D,20230705,000000,296.41,298.27,294.54,297.37,806215,0
+SYK.US,D,20230706,000000,295.25,296.855,293.21,295.68,918761,0
+SYK.US,D,20230707,000000,294.26,295.93,292.53,294.27,979532,0
+SYK.US,D,20230710,000000,295.01,297.37,294.13,295.3,688268,0
+SYK.US,D,20230711,000000,295,297.32,292.85,296.41,848221,0
+SYK.US,D,20230712,000000,298.08,299.85,296.5,298.03,1094590,0
+SYK.US,D,20230713,000000,297.68,300.07,296.42,299.64,789296,0
+SYK.US,D,20230714,000000,299.64,304.9,299.64,302.43,1310997,0
+SYK.US,D,20230717,000000,301.51,302.3331,297.5,298.62,1212899,0
+SYK.US,D,20230718,000000,297.31,299.46,293.44,296.64,1124775,0
+SYK.US,D,20230719,000000,296,297.65,291.51,294.48,1411737,0
+SYK.US,D,20230720,000000,295.69,297.855,294.155,296.04,1390258,0
+SYK.US,D,20230721,000000,295.65,296.9,293.24,295.59,2965011,0
+SYK.US,D,20230724,000000,294.93,296.182,290.34,290.73,1226732,0
+SYK.US,D,20230725,000000,289.59,291.84,286.97,290.91,1269382,0
+SYK.US,D,20230726,000000,291.11,291.515,288,290.12,1173028,0
+SYK.US,D,20230727,000000,290.5,290.5,281.83,282.01,2359933,0
+SYK.US,D,20230728,000000,283.73,284.63,280.89,283,1864363,0
+SYK.US,D,20230731,000000,283.99,284.41,280.87,283.41,1588529,0
+SYK.US,D,20230801,000000,280.09,282.32,278.13,279.27,2230567,0
+SYK.US,D,20230802,000000,278.1,279.755,273.62,274.57,1960988,0
+SYK.US,D,20230803,000000,273.32,277.62,271.86,275.62,1921847,0
+SYK.US,D,20230804,000000,284,292.5,282.0101,283.71,2792823,0
+SYK.US,D,20230807,000000,285,288.52,282.5901,286.27,1233394,0
+SYK.US,D,20230808,000000,285,285.795,279.41,282.33,976696,0
+SYK.US,D,20230809,000000,282,283.72,280.72,282,878652,0
+SYK.US,D,20230810,000000,283.23,287.72,282.19,283.01,880709,0
+SYK.US,D,20230811,000000,282.82,283.41,281.765,282.11,625117,0
+SYK.US,D,20230814,000000,282,286.5,281.361,284.79,1318501,0
+SYK.US,D,20230815,000000,284.57,286.11,284.18,284.86,724213,0
+SYK.US,D,20230816,000000,285.1,285.91,281.59,281.61,748389,0
+SYK.US,D,20230817,000000,282.35,282.895,277.66,277.93,1055814,0
+SYK.US,D,20230818,000000,277.63,279.3184,276.62,277.91,993012,0
+SYK.US,D,20230821,000000,278.59,279.97,275.26,276.24,1175977,0
+SYK.US,D,20230822,000000,275.49,276.495,274.06,275.48,1052444,0
+SYK.US,D,20230823,000000,276.79,278.9,275.39,275.96,969613,0
+SYK.US,D,20230824,000000,275.45,278.315,272.89,273.44,1029646,0
+SYK.US,D,20230825,000000,274.53,278.89,273.09,278.12,907327,0
+SYK.US,D,20230828,000000,280.52,282,276.12,278.31,890766,0
+SYK.US,D,20230829,000000,278.19,285.39,278.19,285.02,1158394,0
+SYK.US,D,20230830,000000,285.63,289.05,285.36,287.14,1055576,0
+SYK.US,D,20230831,000000,287.29,289.15,283.5,283.55,1049842,0
+SYK.US,D,20230901,000000,285.47,285.47,282.9321,284.45,657419,0
+SYK.US,D,20230905,000000,289.75,289.82,284.115,286.29,1289271,0
+SYK.US,D,20230906,000000,286.34,289.98,283.33,289.1,1253465,0
+SYK.US,D,20230907,000000,290,292.075,288.74,289.02,1311068,0
+SYK.US,D,20230908,000000,288.32,289.71,287.15,289.54,1052940,0
+SYK.US,D,20230911,000000,291.44,301.58,291.11,299.72,2101713,0
+SYK.US,D,20230912,000000,299.84,301.24,293.43,294.77,1146724,0
+SYK.US,D,20230913,000000,293.65,297.7,291.98,297.32,1433419,0
+SYK.US,D,20230914,000000,298.71,299.4455,294.5,295,1390076,0
+SYK.US,D,20230915,000000,295,296.995,292.64,292.77,2134362,0
+SYK.US,D,20230918,000000,292.39,294.57,289.71,293.22,1042290,0
+SYK.US,D,20230919,000000,293.5,294.2,291.2,293.71,683860,0
+SYK.US,D,20230920,000000,295.32,295.66,288.92,288.97,834427,0
+SYK.US,D,20230921,000000,287.45,288.49,284.3,284.45,961965,0
+SYK.US,D,20230922,000000,283.8,287.735,283.4,285.28,953373,0
+SYK.US,D,20230925,000000,284.84,287.8422,284.17,287.38,922036,0
+SYK.US,D,20230926,000000,284.75,285.43,273.3,273.55,2661900,0
+SYK.US,D,20230927,000000,274,274.915,263.15,266.54,3032855,0
+SYK.US,D,20230928,000000,266.55,275.63,266.4817,273.41,1577429,0
+SYK.US,D,20230929,000000,275.2,275.99,270.62,273.27,1342837,0
+SYK.US,D,20231002,000000,271.42,275.52,269.95,273.84,1159612,0
+SYK.US,D,20231003,000000,272.14,273.1,264.63,265.87,2002276,0
+SYK.US,D,20231004,000000,266.96,267.86,261.87,266.2,1085449,0
+SYK.US,D,20231005,000000,266.64,268.8208,263.32,264.81,1044857,0
+SYK.US,D,20231006,000000,263.46,267.33,261.145,265.85,1523184,0
+SYK.US,D,20231009,000000,264.08,267.4,262.62,266.8,715657,0
+SYK.US,D,20231010,000000,266.93,276.14,265.89,274.44,1360843,0
+SYK.US,D,20231011,000000,271,271,254.79,260.05,3069091,0
+SYK.US,D,20231012,000000,260.53,261.91,252.92,253.85,2358489,0
+SYK.US,D,20231013,000000,250,258.58,249.98,257.88,1698863,0
+SYK.US,D,20231016,000000,260.64,265.1,258.435,264.09,1699755,0
+SYK.US,D,20231017,000000,262.34,271.61,260.5,268.81,2174563,0
+SYK.US,D,20231018,000000,270.09,272.19,268.21,270.18,1737765,0
+SYK.US,D,20231019,000000,270.12,273.19,267.49,268.42,1157016,0
+SYK.US,D,20231020,000000,268.79,268.85,263.98,265.69,2142104,0
+SYK.US,D,20231023,000000,266.55,266.81,262.82,263.57,2118236,0
+SYK.US,D,20231024,000000,263.64,266.2148,261.64,265.06,2906207,0
+SYK.US,D,20231025,000000,264.01,264.66,258.467,259.06,1943808,0
+SYK.US,D,20231026,000000,256.01,260.81,255.22,258.58,1882553,0
+SYK.US,D,20231027,000000,261.82,262.07,257.98,261.91,3783608,0
+SYK.US,D,20231030,000000,262.94,264.75,258.33,262.58,1847409,0
+SYK.US,D,20231031,000000,265.47,271.6,264.845,270.22,2719044,0
+SYK.US,D,20231101,000000,271.55,274.34,268.5523,272.05,1492010,0
+SYK.US,D,20231102,000000,272.31,282.33,272.31,278.23,2989763,0
+SYK.US,D,20231103,000000,274.35,277.94,268,276.22,2791772,0
+SYK.US,D,20231106,000000,276.6,279.2973,275.09,276.84,1263126,0
+SYK.US,D,20231107,000000,276.01,277.59,273.38,275,1363863,0
+SYK.US,D,20231108,000000,278.34,279,273.87,274.78,1486604,0
+SYK.US,D,20231109,000000,276.43,278.12,270.57,270.84,1592176,0
+SYK.US,D,20231110,000000,271.66,275.23,266.93,273.62,1468815,0
+SYK.US,D,20231113,000000,277.61,285.24,276.6,281.84,2128357,0
+SYK.US,D,20231114,000000,286.12,288.25,282.6,283.03,1400464,0
+SYK.US,D,20231115,000000,283.03,287.64,283.03,283.64,1058234,0
+SYK.US,D,20231116,000000,284.42,292.705,282.35,291.55,1900920,0
+SYK.US,D,20231117,000000,290.15,292.775,286.63,288.38,1325862,0
+SYK.US,D,20231120,000000,287.48,290.5,286.49,289.29,857706,0
+SYK.US,D,20231121,000000,291.11,293.8,289.42,293.66,1076380,0
+SYK.US,D,20231122,000000,295.6,296.46,293.03,294.05,744530,0
+SYK.US,D,20231124,000000,294.59,295.156,292.8,293.64,382499,0
+SYK.US,D,20231127,000000,292.91,294.37,291.69,293.96,995478,0
+SYK.US,D,20231128,000000,292.67,292.8757,289.69,292.04,1069621,0
+SYK.US,D,20231129,000000,294,296.125,291.52,294.37,1131071,0
+SYK.US,D,20231130,000000,294.21,296.38,290.6,296.33,1423610,0
+SYK.US,D,20231201,000000,296.5,298.7,294.58,297.79,1110372,0
+SYK.US,D,20231204,000000,295.76,298.69,290.075,290.95,1584779,0
+SYK.US,D,20231205,000000,290.73,291,286.3,290.51,1216424,0
+SYK.US,D,20231206,000000,291.42,292.12,286.65,287.87,1383952,0
+SYK.US,D,20231207,000000,288.78,289.7861,286.77,289.38,1434442,0
+SYK.US,D,20231208,000000,288.85,289.85,286.4,289.1,1078877,0
+SYK.US,D,20231211,000000,287.99,293.19,287.99,293.03,999675,0
+SYK.US,D,20231212,000000,293.98,294.81,290.73,294.53,951655,0
+SYK.US,D,20231213,000000,295.25,298.82,294.05,298.53,1504723,0
+SYK.US,D,20231214,000000,299,300.56,296.26,297.1,1860496,0
+SYK.US,D,20231215,000000,286.18,292.21,285.79,290.15,4139978,0
+SYK.US,D,20231218,000000,291.39,292.359,288.5,291.47,1415979,0
+SYK.US,D,20231219,000000,291.06,292.34,289.66,291.98,1433838,0
+SYK.US,D,20231220,000000,292.25,293.84,288.15,288.31,1162431,0
+SYK.US,D,20231221,000000,289.34,296.09,288.9,296.03,1046161,0
+SYK.US,D,20231222,000000,297.62,298.42,294.23,297.5,1068707,0
+SYK.US,D,20231226,000000,296.62,300.36,296.03,299.07,539157,0
+SYK.US,D,20231227,000000,298.75,300,297.45,299.01,1029784,0
+SYK.US,D,20231228,000000,297.29,301.37,295.94,299.12,788471,0
+SYK.US,D,20231229,000000,299.61,300.344,298.15,299.46,1150878,0
+SYK.US,D,20240102,000000,297.6,299.94,294.873,296.23,979196,0
+SYK.US,D,20240103,000000,295.07,295.07,292.43,293.94,1355382,0
+SYK.US,D,20240104,000000,293.62,299.9,292.965,298.05,1419037,0
+SYK.US,D,20240105,000000,297.5,299.3,294.43,295.33,807260,0
+SYK.US,D,20240108,000000,297,300.34,294.34,299.98,1126404,0
+SYK.US,D,20240109,000000,299.5,305.43,298.52,303.25,1343116,0
+SYK.US,D,20240110,000000,305,308.21,304,307.78,1302697,0
+SYK.US,D,20240111,000000,308.18,309.52,306.1001,308.99,920153,0
+SYK.US,D,20240112,000000,312.19,317.26,310.6,312.9,1646630,0
+SYK.US,D,20240116,000000,310.91,314.435,309.6,314.29,1599848,0
+SYK.US,D,20240117,000000,312.79,315.06,311.54,313.68,1466646,0
+SYK.US,D,20240118,000000,315.85,317.82,312.84,314.72,1472733,0
+SYK.US,D,20240119,000000,315.08,315.82,312.45,315.05,1905221,0
+SYK.US,D,20240122,000000,316.77,317.205,312.63,313.27,1868477,0
+SYK.US,D,20240123,000000,314,314.545,307.515,312.18,1366834,0
+SYK.US,D,20240124,000000,312.02,313,307.35,307.75,1420624,0
+SYK.US,D,20240125,000000,309.07,312.09,307.23,311.91,1200769,0
+SYK.US,D,20240126,000000,313.25,313.72,310.6,311.36,907428,0
+SYK.US,D,20240129,000000,310.74,314.94,310.74,314.5,1427338,0
+SYK.US,D,20240130,000000,315.15,317.12,314.05,316.64,2006408,0
+SYK.US,D,20240131,000000,339,342.8,333.7001,335.48,4931979,0
+SYK.US,D,20240201,000000,335.57,341.89,333.92,340.56,2004473,0
+SYK.US,D,20240202,000000,341,342.88,338.63,342.05,1159607,0
+SYK.US,D,20240205,000000,342.45,346.59,340.68,342.91,1539813,0
+SYK.US,D,20240206,000000,344.49,344.94,338.9,339.77,1314403,0
+SYK.US,D,20240207,000000,340.74,344.25,338.23,342.72,823892,0
+SYK.US,D,20240208,000000,340.72,341.91,337.08,339.03,1445668,0
+SYK.US,D,20240209,000000,338.86,344.33,337.632,341.96,1402296,0
+SYK.US,D,20240212,000000,343.73,343.98,339.86,341.09,844995,0
+SYK.US,D,20240213,000000,339.9,341.45,336.3,339.8,1548093,0
+SYK.US,D,20240214,000000,341.29,349.68,340.16,349.42,1904493,0
+SYK.US,D,20240215,000000,351.08,352.56,345.9,348.79,1516125,0
+SYK.US,D,20240216,000000,349.65,352.88,348.02,349.3,1343074,0
+SYK.US,D,20240220,000000,351.7,351.96,347.39,348.07,1161919,0
+SYK.US,D,20240221,000000,348.89,350.27,346.0442,347.56,1177604,0
+SYK.US,D,20240222,000000,350,354.82,348.69,353.15,1326921,0
+SYK.US,D,20240223,000000,353.6,357.4,352.37,355.03,691466,0
+SYK.US,D,20240226,000000,355.35,356.61,351.7,352.46,1224144,0
+SYK.US,D,20240227,000000,351.32,354.329,350.6,352.21,903902,0
+SYK.US,D,20240228,000000,351.61,352.2489,348.54,351.8,1289404,0
+SYK.US,D,20240229,000000,352.39,353.77,347.265,349.07,2283350,0
+SYK.US,D,20240301,000000,348.82,354.54,347.0786,353.22,1400458,0
+SYK.US,D,20240304,000000,353,356.843,352.1,355.85,714110,0
+SYK.US,D,20240305,000000,357.01,357.68,349.91,352.39,840014,0
+SYK.US,D,20240306,000000,353,357.01,352.695,355,892326,0
+SYK.US,D,20240307,000000,357.46,359.78,355.67,357.62,804147,0
+SYK.US,D,20240308,000000,357.12,360.28,355.64,357.87,871271,0
+SYK.US,D,20240311,000000,357.87,361.41,354.37,355.59,1119991,0
+SYK.US,D,20240312,000000,355.17,360.33,353.76,358.39,737022,0
+SYK.US,D,20240313,000000,359.63,359.645,355.8,356.89,1105232,0
+SYK.US,D,20240314,000000,356.56,358.22,353.16,355.64,961235,0
+SYK.US,D,20240315,000000,353.37,354.23,350.79,352.23,2075224,0
+SYK.US,D,20240318,000000,354.02,355.92,352.62,354.08,953753,0
+SYK.US,D,20240319,000000,354.95,356.98,353.56,356.89,1052135,0
+SYK.US,D,20240320,000000,356.91,356.91,351.52,353.19,1179231,0
+SYK.US,D,20240321,000000,353.96,354.8665,351,353.51,1537654,0
+SYK.US,D,20240322,000000,353.41,354.95,348.805,352.62,1105369,0
+SYK.US,D,20240325,000000,353.25,354.24,349.845,351.03,792529,0
+SYK.US,D,20240326,000000,351.17,352.99,350,350.38,785798,0
+SYK.US,D,20240327,000000,351.99,359.08,351.89,358.71,1404675,0
+SYK.US,D,20240328,000000,359.2,359.5,355.685,357.87,1074753,0
+SYK.US,D,20240401,000000,357.03,357.15,353.39,354.67,760827,0
+SYK.US,D,20240402,000000,352.29,353.85,348.45,349.38,997013,0
+SYK.US,D,20240403,000000,350.86,354.88,350.22,351,905918,0
+SYK.US,D,20240404,000000,354.23,354.59,346.8301,347.38,888870,0
+SYK.US,D,20240405,000000,348.48,351.67,348.19,351.02,686625,0
+SYK.US,D,20240408,000000,350.46,350.99,347.41,349.75,786526,0
+SYK.US,D,20240409,000000,351.11,351.265,347.42,350.91,946487,0
+SYK.US,D,20240410,000000,348.11,351,345.79,347.33,646025,0
+SYK.US,D,20240411,000000,349.16,349.42,344.15,346.29,822222,0
+SYK.US,D,20240412,000000,342.9,344.12,339.31,342.05,1056840,0
+SYK.US,D,20240415,000000,345.79,346.33,337.97,339.13,1087797,0
+SYK.US,D,20240416,000000,341.14,341.4325,334.19,337.66,1239358,0
+SYK.US,D,20240417,000000,338.61,339.395,334.59,336.03,1066062,0
+SYK.US,D,20240418,000000,336.07,337.03,326.59,327.45,2143604,0
+SYK.US,D,20240419,000000,330.38,330.38,324.68,325.34,1883872,0
+SYK.US,D,20240422,000000,327.71,329.43,323.75,327.68,1688622,0
+SYK.US,D,20240423,000000,328.55,335.12,327,334.91,1430549,0
+SYK.US,D,20240424,000000,335.28,342.595,334.2,336.85,1515676,0
+SYK.US,D,20240425,000000,335.84,337.87,333.33,337.15,1615335,0
+SYK.US,D,20240426,000000,335.19,338.51,334.44,335.61,1063790,0
+SYK.US,D,20240429,000000,334.67,340.42,334.67,338.87,1528296,0
+SYK.US,D,20240430,000000,337.65,340.41,336.32,336.5,2480636,0
+SYK.US,D,20240501,000000,333.58,335.725,320.715,328.12,2766931,0
+SYK.US,D,20240502,000000,331.68,331.68,322.51,326.63,1846993,0
+SYK.US,D,20240503,000000,328.65,331.7625,326.701,328.45,1589424,0
+SYK.US,D,20240506,000000,330.3,331,324.59,325.5,1722244,0
+SYK.US,D,20240507,000000,327.93,332.39,326.63,332.14,1331236,0
+SYK.US,D,20240508,000000,331.94,335.395,327.6,329.28,1214050,0
+SYK.US,D,20240509,000000,330.41,332.7453,329.29,330.86,980439,0
+SYK.US,D,20240510,000000,331.8,332.815,330.15,330.58,1307926,0
+SYK.US,D,20240513,000000,331.32,331.32,323.51,324.56,1609587,0
+SYK.US,D,20240514,000000,324.09,326.0225,322.5,324.3,1712601,0
+SYK.US,D,20240515,000000,325.91,332.22,324.3,331.99,1989178,0
+SYK.US,D,20240516,000000,332,335,331.35,333.98,1168494,0
+SYK.US,D,20240517,000000,334.6,334.98,330.46,334.68,940474,0
+SYK.US,D,20240520,000000,334.95,335.33,329.21,329.73,1217831,0
+SYK.US,D,20240521,000000,330.35,331.43,328.58,330.51,1256481,0
+SYK.US,D,20240522,000000,333.57,336.26,332.46,335.42,1611455,0
+SYK.US,D,20240523,000000,334.79,335.61,329.87,330.12,943455,0
+SYK.US,D,20240524,000000,330.69,336.85,330.69,335.54,1230572,0
+SYK.US,D,20240528,000000,337,339.89,335.77,339.31,1872435,0
+SYK.US,D,20240529,000000,336.69,344.86,336.2,341.14,1918939,0
+SYK.US,D,20240530,000000,340.54,342.55,338.915,340.52,1347259,0
+SYK.US,D,20240531,000000,340.52,342.23,337.35,341.09,2175319,0
+SYK.US,D,20240603,000000,339.38,341.14,336.88,339.39,1218298,0
+SYK.US,D,20240604,000000,339,343.825,338.53,342,1729911,0
+SYK.US,D,20240605,000000,342,346.91,341.51,345.99,1121558,0
+SYK.US,D,20240606,000000,346.44,349.94,344.52,349.63,1050410,0
+SYK.US,D,20240607,000000,349.82,351.5605,348.215,349.33,847236,0
+SYK.US,D,20240610,000000,348.09,348.67,344.76,348.17,898364,0
+SYK.US,D,20240611,000000,347.92,348.43,341.05,346.4,1129032,0
+SYK.US,D,20240612,000000,348.08,349.93,345.12,346.41,835076,0
+SYK.US,D,20240613,000000,345.23,347.3464,341.72,343.02,939195,0
+SYK.US,D,20240614,000000,343.62,345.07,341.01,344.98,746530,0
+SYK.US,D,20240617,000000,343.21,345.2,341.74,344.7,815848,0
+SYK.US,D,20240618,000000,345,348.93,344.455,348.67,839609,0
+SYK.US,D,20240620,000000,348.14,349,340.666,341.35,1670398,0
+SYK.US,D,20240621,000000,343.28,343.28,339.41,342.64,1837959,0
+SYK.US,D,20240624,000000,342.94,345.83,339.02,339.07,1040845,0
+SYK.US,D,20240625,000000,339.82,340.76,336.265,339.55,892402,0
+SYK.US,D,20240626,000000,338.16,341.77,336.12,340.51,1140399,0
+SYK.US,D,20240627,000000,341.37,343.755,339.45,340.54,723354,0
+SYK.US,D,20240628,000000,341,342.76,338.08,340.25,1894420,0
+SYK.US,D,20240701,000000,341.2,344.9433,335.49,336.5,778896,0
+SYK.US,D,20240702,000000,335.41,337.69,332.01,334.3,844126,0
+SYK.US,D,20240703,000000,334,334.71,331.76,332.02,522400,0
+SYK.US,D,20240705,000000,334.23,337.34,330.2,337.25,1007929,0
+SYK.US,D,20240708,000000,336.27,337.21,333.5,334.11,585985,0
+SYK.US,D,20240709,000000,335.28,336.66,332.79,335.57,789570,0
+SYK.US,D,20240710,000000,336.2,337.39,333.75,337.34,729566,0
+SYK.US,D,20240711,000000,336.92,339.92,336.56,338.09,852737,0
+SYK.US,D,20240712,000000,338.07,340.99,336.2,339.37,835719,0
+SYK.US,D,20240715,000000,338.53,338.58,327.82,328.56,1363394,0
+SYK.US,D,20240716,000000,328.9,333.76,328.01,333.43,1336432,0
+SYK.US,D,20240717,000000,332.81,344.49,331.275,334.64,1246310,0
+SYK.US,D,20240718,000000,330.94,337.08,330.17,331.23,920353,0
+SYK.US,D,20240719,000000,333.37,341.39,331.97,340.95,2421857,0
+SYK.US,D,20240722,000000,342.12,344.19,339.38,342.39,1136559,0
+SYK.US,D,20240723,000000,342.83,346.07,340.79,341.73,1245347,0
+SYK.US,D,20240724,000000,342.13,342.65,337.92,340.42,1481458,0
+SYK.US,D,20240725,000000,339.49,344.14,326.87,327.44,1695437,0
+SYK.US,D,20240726,000000,327,334.07,325.34,331.67,1679993,0
+SYK.US,D,20240729,000000,332.26,338.52,330.08,333.28,1719243,0
+SYK.US,D,20240730,000000,332.79,336.08,328.48,330.22,2427267,0
+SYK.US,D,20240731,000000,330.5,334.42,320,327.45,3543201,0
+SYK.US,D,20240801,000000,330.14,335.9,324.09,333.17,1630542,0
+SYK.US,D,20240802,000000,333,333.58,324.01,331.56,1738648,0
+SYK.US,D,20240805,000000,330.73,330.73,314.93,315.94,2403422,0
+SYK.US,D,20240806,000000,317.81,326.31,316.01,322.67,2477818,0
+SYK.US,D,20240807,000000,323.52,324.435,319.07,319.6,1350572,0
+SYK.US,D,20240808,000000,320.94,327.3,320.78,325.99,1019290,0
+SYK.US,D,20240809,000000,325.38,328.49,322.03,327.83,793813,0
+SYK.US,D,20240812,000000,327.125,327.57,323.725,325.2,774070,0
+SYK.US,D,20240813,000000,325.91,330.1,325.37,328.99,913934,0
+SYK.US,D,20240814,000000,329.18,332.92,328.24,332.68,909806,0
+SYK.US,D,20240815,000000,334.28,337.45,332.98,334.17,1257823,0
+SYK.US,D,20240816,000000,334.25,338.325,333.255,337.89,838749,0
+SYK.US,D,20240819,000000,336.93,341.98,336.93,341.06,1062158,0
+SYK.US,D,20240820,000000,342.56,344.02,340.9629,342.93,772068,0
+SYK.US,D,20240821,000000,343.99,345.44,342.54,345.32,666809,0
+SYK.US,D,20240822,000000,348.67,350.93,345.55,350.72,1143502,0
+SYK.US,D,20240823,000000,351.45,354,350.14,353.29,966116,0
+SYK.US,D,20240826,000000,353.54,355.86,352.925,354.3,884876,0
+SYK.US,D,20240827,000000,354.8,359.13,354.27,358.51,1131383,0
+SYK.US,D,20240828,000000,359.08,359.0981,353.6,356.15,1504890,0
+SYK.US,D,20240829,000000,358.29,359.27,355.9,357.93,1107810,0
+SYK.US,D,20240830,000000,359.16,360.82,356,360.42,1307583,0
+SYK.US,D,20240903,000000,360.04,362.25,357.79,359.62,860630,0
+SYK.US,D,20240904,000000,360.11,364.36,356.7901,360.3,806252,0
+SYK.US,D,20240905,000000,359.24,360.3,354.18,358,1213820,0
+SYK.US,D,20240906,000000,358.67,361.06,355.72,358.92,1001435,0
+SYK.US,D,20240909,000000,361.22,365.6099,360.86,362.78,1439231,0
+SYK.US,D,20240910,000000,364.96,365.96,362.78,365.05,921021,0
+SYK.US,D,20240911,000000,364.41,366.69,358.4601,366.35,1143885,0
+SYK.US,D,20240912,000000,366.2,368.8882,364.705,367.79,1487355,0
+SYK.US,D,20240913,000000,366.93,374.24,366.93,370.25,1114053,0
+SYK.US,D,20240916,000000,373,374.63,370.01,371.96,910077,0
+SYK.US,D,20240917,000000,371.19,373.48,360.83,363.95,1399115,0
+SYK.US,D,20240918,000000,363.15,365.84,359.66,361.36,938932,0
+SYK.US,D,20240919,000000,365.64,366.7,362.62,365.05,993995,0
+SYK.US,D,20240920,000000,364.82,366.59,362.6,364.81,1751588,0
+SYK.US,D,20240923,000000,366.61,368.7399,365.56,366.53,723072,0
+SYK.US,D,20240924,000000,365.57,365.57,359.365,361,1273676,0
+SYK.US,D,20240925,000000,363.26,363.81,358.75,359.5,854946,0
+SYK.US,D,20240926,000000,362,363.5,358.3101,361.35,1431782,0
+SYK.US,D,20240927,000000,362.99,364.13,359.77,360.27,814377,0
+SYK.US,D,20240930,000000,358.75,361.55,356.84,361.26,790673,0
+SYK.US,D,20241001,000000,361.69,362,355.36,357.27,738856,0
+SYK.US,D,20241002,000000,354.96,356.94,351.3,355.11,830118,0
+SYK.US,D,20241003,000000,354.93,355.29,350.72,351.61,850802,0
+SYK.US,D,20241004,000000,352.39,354.43,347.81,351.22,676931,0
+SYK.US,D,20241007,000000,349.91,349.91,343.95,345.14,1096180,0
+SYK.US,D,20241008,000000,347.84,351.715,346.56,350.79,923168,0
+SYK.US,D,20241009,000000,350.67,354.49,349.05,353.96,861434,0
+SYK.US,D,20241010,000000,355,356,351.79,353.37,740946,0
+SYK.US,D,20241011,000000,355,358.87,352.93,355.6,787931,0
+SYK.US,D,20241014,000000,356.55,360.91,354.88,359.71,698625,0
+SYK.US,D,20241015,000000,359.02,365.02,357.09,358.98,975965,0
+SYK.US,D,20241016,000000,358.39,362.35,356.14,361.31,795954,0
+SYK.US,D,20241017,000000,362.61,364.53,359.04,359.73,820712,0
+SYK.US,D,20241018,000000,361.15,371.17,360.215,369.56,1589555,0
+SYK.US,D,20241021,000000,367.45,370.97,366.21,367.25,906575,0
+SYK.US,D,20241022,000000,366.38,367.32,363.085,366.02,893466,0
+SYK.US,D,20241023,000000,364.72,366.97,360.83,363.24,1313379,0
+SYK.US,D,20241024,000000,364.5,366.2376,359.89,359.9,708143,0
+SYK.US,D,20241025,000000,358.49,361.6,351.2857,352.82,1244464,0
+SYK.US,D,20241028,000000,355.87,356.52,354.15,356.01,967742,0
+SYK.US,D,20241029,000000,354,362.36,353.45,359.01,2173842,0
+SYK.US,D,20241030,000000,365.685,373.73,357.9,363.43,2242813,0
+SYK.US,D,20241031,000000,360.73,364.01,355.56,356.28,1383928,0
+SYK.US,D,20241101,000000,358.16,367.76,357.78,367.15,1860484,0
+SYK.US,D,20241104,000000,368,369.69,364.125,366.9,730068,0
+SYK.US,D,20241105,000000,366.24,370.289,363.05,369.86,1346698,0
+SYK.US,D,20241106,000000,374,376.04,364.615,369.02,1366185,0
+SYK.US,D,20241107,000000,370.34,370.34,366.12,369.83,867013,0
+SYK.US,D,20241108,000000,371.11,377.83,370.83,375.96,1009226,0
+SYK.US,D,20241111,000000,377.8,381.54,376.14,378.86,966242,0
+SYK.US,D,20241112,000000,381.32,388.12,380.56,387.11,1634143,0
+SYK.US,D,20241113,000000,386.92,390.59,385.34,388.34,1685887,0
+SYK.US,D,20241114,000000,390,392.7,382.4,383.28,1811783,0
+SYK.US,D,20241115,000000,381.99,392.01,380.21,390.08,2874077,0
+SYK.US,D,20241118,000000,394.26,398.2,389.03,389.4,2054699,0
+SYK.US,D,20241119,000000,387,392.305,385.89,388.68,1524168,0
+SYK.US,D,20241120,000000,390,390,382.25,385.68,1098082,0
+SYK.US,D,20241121,000000,387.035,390.365,384.57,390.14,1136399,0
+SYK.US,D,20241122,000000,388.4,391.07,381.48,384.85,1069692,0
+SYK.US,D,20241125,000000,385.4325,388.4276,379.5,384.91,2102840,0
+SYK.US,D,20241126,000000,387.99,389.95,384.9062,389.71,1014597,0
+SYK.US,D,20241127,000000,388.91,391.4,387.82,388.14,1018008,0
+SYK.US,D,20241129,000000,387.04,393.3,386.46,392.15,711206,0
+SYK.US,D,20241202,000000,393.5,394.14,388.67,389.63,1216547,0
+SYK.US,D,20241203,000000,389.325,391.9,386.46,390.97,923883,0
+SYK.US,D,20241204,000000,390.715,392.21,387.96,389.76,707714,0
+SYK.US,D,20241205,000000,388.12,388.714,379.82,382.45,1319513,0
+SYK.US,D,20241206,000000,383.935,389.99,383.09,385.02,1049412,0
+SYK.US,D,20241209,000000,384.215,385.1473,378.75,381.11,924899,0
+SYK.US,D,20241210,000000,384.33,385.56,381.09,382.68,1281748,0
+SYK.US,D,20241211,000000,383.42,386.63,375.26,376.16,1214105,0
+SYK.US,D,20241212,000000,377.08,378.09,374.62,375.06,846127,0
+SYK.US,D,20241213,000000,376.445,376.485,373.15,374.6,755824,0
+SYK.US,D,20241216,000000,375.035,376.24,372.445,372.7,1155610,0
+SYK.US,D,20241217,000000,371.4,374.57,368.05,370.81,1540369,0
+SYK.US,D,20241218,000000,371,371.92,358.49,359.17,1618165,0
+SYK.US,D,20241219,000000,359.17,363.06,356.3,357.14,1713558,0
+SYK.US,D,20241220,000000,356,364.805,356,364.6,3146693,0
+SYK.US,D,20241223,000000,365.925,367.26,362.44,366.49,1461406,0
+SYK.US,D,20241224,000000,369.23,370.83,366.5597,370.78,431006,0
+SYK.US,D,20241226,000000,368.32,370.65,367.48,369.42,840826,0
+SYK.US,D,20241227,000000,367.285,369.67,364.79,367.11,705491,0
+SYK.US,D,20241230,000000,364.105,364.105,358.67,362.26,814082,0
+SYK.US,D,20241231,000000,360.1,364.58,358.24,360.05,821834,0
+SYK.US,D,20250102,000000,362.24,362.48,356.8201,358.72,858269,0
+SYK.US,D,20250103,000000,360.69,361.996,358.3,361.52,805544,0
+SYK.US,D,20250106,000000,360.76,362.44,358.02,361.36,1269910,0
+SYK.US,D,20250107,000000,361.1,362.47,351.85,355.18,1931593,0
+SYK.US,D,20250108,000000,361.305,364.95,354.7257,364.1,1534717,0
+SYK.US,D,20250110,000000,361.43,368.82,361.16,365.66,1313873,0
+SYK.US,D,20250113,000000,364.78,367.85,360.76,360.98,1400835,0
+SYK.US,D,20250114,000000,362.315,363.61,359.32,362.8,1175858,0
+SYK.US,D,20250115,000000,365.695,370.05,363.66,368.61,1529224,0
+SYK.US,D,20250116,000000,376.65,381.82,372.07,381.79,1515283,0
+SYK.US,D,20250117,000000,383.895,385.82,379,383.42,1727128,0
+SYK.US,D,20250121,000000,389.635,396.21,387.9,395.85,2102209,0
+SYK.US,D,20250122,000000,393.185,394.9999,388.89,390.49,1996570,0
+SYK.US,D,20250123,000000,390.095,394.59,389.45,393.5,1389832,0
+SYK.US,D,20250124,000000,391.805,394.68,389.815,394.31,1331817,0
+SYK.US,D,20250127,000000,395.8,400.34,394.54,399.9,1582562,0
+SYK.US,D,20250128,000000,401.12,406.19,394.59,395.15,1993675,0
+SYK.US,D,20250129,000000,395,396.71,386.77,391.07,3322052,0
+SYK.US,D,20250130,000000,393.38,400.555,389.3,390.43,1683562,0
+SYK.US,D,20250131,000000,391,397.56,390,391.29,1549213,0
+SYK.US,D,20250203,000000,389,394.13,387,391.14,999024,0
+SYK.US,D,20250204,000000,391.33,393.07,388.24,392.39,1121598,0
+SYK.US,D,20250205,000000,395,399.8499,393.415,399.09,1011830,0
+SYK.US,D,20250206,000000,400.25,400.25,395.91,396.07,1124078,0
+SYK.US,D,20250207,000000,396.67,397.2275,390.61,391.4,1025808,0
+SYK.US,D,20250210,000000,393.48,393.96,390.37,392.6,1334553,0
+SYK.US,D,20250211,000000,391.75,393.445,389,390.48,881874,0
+SYK.US,D,20250212,000000,388.56,389.73,382.04,385.63,1161419,0
+SYK.US,D,20250213,000000,386.1,388.8,383.44,388.37,916676,0
+SYK.US,D,20250214,000000,390.13,391.485,384.5,385.18,1267884,0
+SYK.US,D,20250218,000000,383.43,385.71,379.36,385.61,1338410,0
+SYK.US,D,20250219,000000,384.675,388.63,384.26,388.52,827136,0
+SYK.US,D,20250220,000000,386.895,387.9985,383.3,386.41,930275,0
+SYK.US,D,20250221,000000,382.88,387.52,380.1,382.78,1268475,0
+SYK.US,D,20250224,000000,381.99,390.28,380.51,387.92,1317444,0
+SYK.US,D,20250225,000000,389.305,391.37,385.07,390.3,1665069,0
+SYK.US,D,20250226,000000,391.55,396.67,389.335,391.74,867818,0
+SYK.US,D,20250227,000000,393.13,393.84,388.5095,388.9,997257,0
+SYK.US,D,20250228,000000,390.775,393.82,379.61,386.19,2855622,0
+SYK.US,D,20250303,000000,388.76,397.32,388.35,394.88,1237657,0
+SYK.US,D,20250304,000000,394.4,396.44,388.77,389.92,1687281,0
+SYK.US,D,20250305,000000,387.735,398,387.01,395.69,1105201,0
+SYK.US,D,20250306,000000,390.86,393.47,379.9985,382.31,1263833,0
+SYK.US,D,20250307,000000,379.55,381,367.45,379.3,1961830,0
+SYK.US,D,20250310,000000,374.12,377.09,367.29,370.12,2162585,0
+SYK.US,D,20250311,000000,368.15,369.52,363.1,365.29,1638849,0
+SYK.US,D,20250312,000000,368.965,371.11,361.335,363.84,1559213,0
+SYK.US,D,20250313,000000,365.045,367.28,361.03,363.66,1965867,0
+SYK.US,D,20250314,000000,365.195,371.76,362.61,369.53,1798176,0
+SYK.US,D,20250317,000000,368.48,376.69,368,373.49,1236099,0
+SYK.US,D,20250318,000000,374,376.72,372.77,375.91,1774944,0
+SYK.US,D,20250319,000000,376.535,380.89,374.61,378.05,1554972,0
+SYK.US,D,20250320,000000,377.275,378.2637,373.3187,374.22,1509074,0
+SYK.US,D,20250321,000000,372.685,374.79,366.49,371.11,2372481,0
+SYK.US,D,20250324,000000,373.52,377.23,372.6681,374.27,1124286,0
+SYK.US,D,20250325,000000,375.07,379.04,370.22,372.87,865039,0
+SYK.US,D,20250326,000000,371.495,372.61,359.99,367.77,1657559,0
+SYK.US,D,20250327,000000,367.3,370,365.49,367.54,1138814,0
+SYK.US,D,20250328,000000,368.51,368.51,363.275,364.5,1274328,0
+SYK.US,D,20250331,000000,361.565,374.2,361.025,372.25,1924305,0
+SYK.US,D,20250401,000000,367.4,374.04,366.61,373.3,1180876,0
+SYK.US,D,20250402,000000,369.5,378.35,366.69,377.46,1801895,0
+SYK.US,D,20250403,000000,367.97,374.56,361.59,368.15,3306171,0
+SYK.US,D,20250404,000000,361.075,362.07,344.81,345.8,3956780,0
+SYK.US,D,20250407,000000,329.3745,357.59,329.1608,345.34,4198899,0
+SYK.US,D,20250408,000000,355.465,357.47,332.32,337.37,2052994,0
+SYK.US,D,20250409,000000,335,364.4,330,362.97,3128870,0
+SYK.US,D,20250410,000000,357.725,359.46,337.45,348.39,2669001,0
+SYK.US,D,20250411,000000,350.115,353.1046,341.74,350.28,1767163,0
+SYK.US,D,20250414,000000,353.76,358,349.14,353.42,1317863,0
+SYK.US,D,20250415,000000,353.825,355.39,345.99,346.8,1670401,0
+SYK.US,D,20250416,000000,347.135,352.58,343.58,346.67,1302879,0
+SYK.US,D,20250417,000000,343.19,351.04,343.19,346.5,1349941,0
+SYK.US,D,20250421,000000,345.565,345.635,335.12,339.59,1312542,0
+SYK.US,D,20250422,000000,342.145,349.45,341.51,348.12,1506943,0
+SYK.US,D,20250423,000000,355.105,368.365,355.1,357.11,1521371,0
+SYK.US,D,20250424,000000,358.36,361.33,354.47,361.05,1349886,0
+SYK.US,D,20250425,000000,361.22,366.235,359.3801,365.06,1462556,0
+SYK.US,D,20250428,000000,365.9,368.95,363.91,366.49,1223267,0
+SYK.US,D,20250429,000000,366.32,372.32,365.81,370.92,1108290,0
+SYK.US,D,20250430,000000,369.74,375.16,366.56,373.92,2251828,0
+SYK.US,D,20250501,000000,373.25,376.18,368.535,373.99,1634482,0
+SYK.US,D,20250502,000000,374.945,379.33,363.08,378.22,3709100,0
+SYK.US,D,20250505,000000,377.665,383.99,373.055,381.36,1619454,0
+SYK.US,D,20250506,000000,378.885,381.57,373.98,377.52,2082846,0
+SYK.US,D,20250507,000000,378.155,384.575,376.3,384.06,1196101,0
+SYK.US,D,20250508,000000,384.99,388.32,382.36,382.46,926986,0
+SYK.US,D,20250509,000000,381.915,384.55,380.28,380.92,758785,0
+SYK.US,D,20250512,000000,389.07,392.415,386.5,388.08,1359363,0
+SYK.US,D,20250513,000000,389.75,390.46,385.78,387.53,862583,0
+SYK.US,D,20250514,000000,387.87,388.015,384.76,386.32,1107795,0
+SYK.US,D,20250515,000000,388.51,392.63,384.5801,392.2,1124429,0
+SYK.US,D,20250516,000000,391.26,394.49,389.6025,394.21,1113977,0
+SYK.US,D,20250519,000000,393.65,394.92,390,394.69,1072302,0
+SYK.US,D,20250520,000000,392.5,393.32,387.99,389.55,1047449,0
+SYK.US,D,20250521,000000,386,388.62,379.16,379.75,1459720,0
+SYK.US,D,20250522,000000,378.47,380.62,375.86,378.28,1049006,0
+SYK.US,D,20250523,000000,376.48,379.53,371.265,376.62,1579806,0
+SYK.US,D,20250527,000000,381.71,385.4,380,383.78,1099109,0
+SYK.US,D,20250528,000000,381.5,385.35,379.73,380.39,1158247,0
+SYK.US,D,20250529,000000,381.18,384.66,378.48,382.35,840283,0
+SYK.US,D,20250530,000000,381.71,384.16,378.47,382.64,1993145,0
+SYK.US,D,20250602,000000,380.535,381.07,375.55,380.86,852663,0
+SYK.US,D,20250603,000000,379.395,382.13,377.61,381.01,1100352,0
+SYK.US,D,20250604,000000,382.175,383.83,380.59,382.55,838129,0
+SYK.US,D,20250605,000000,383.35,384.6,381.66,383.1,904813,0
+SYK.US,D,20250606,000000,384.545,388.69,382.8,383.89,709048,0
+SYK.US,D,20250609,000000,383.37,384.031,377.595,382.28,943524,0
+SYK.US,D,20250610,000000,383.945,386.29,381.835,385.05,952233,0
+SYK.US,D,20250611,000000,384.395,385.42,379.795,381.08,792353,0
+SYK.US,D,20250612,000000,380.26,381.59,378.02,380.49,877928,0
+SYK.US,D,20250613,000000,377.475,382.35,376.79,377.3,876067,0
+SYK.US,D,20250616,000000,378.2,381.615,375.96,377.12,965108,0
+SYK.US,D,20250617,000000,376.44,376.9944,370.85,373.37,1338140,0
+SYK.US,D,20250618,000000,374.92,376.64,372.05,373.26,854682,0
+SYK.US,D,20250620,000000,374.14,377.9,373.775,375.56,2014463,0
+SYK.US,D,20250623,000000,374.53,379.49,372.48,379.16,1281763,0
+SYK.US,D,20250624,000000,380.37,388.12,377.64,386.46,1746009,0
+SYK.US,D,20250625,000000,385.735,393.26,385.27,392.23,1916019,0
+SYK.US,D,20250626,000000,393.46,396.25,388.855,390.4,1473338,0
+SYK.US,D,20250627,000000,390.05,396.15,390.05,393.55,2216569,0
+SYK.US,D,20250630,000000,393.48,395.87,390.71,395.63,1151594,0
+SYK.US,D,20250701,000000,392.59,399.74,392.59,396.74,1200604,0
+SYK.US,D,20250702,000000,394.09,396.8231,388.21,391.81,1134097,0
+SYK.US,D,20250703,000000,392.97,395.5,390.31,395.28,536295,0
+SYK.US,D,20250707,000000,393.165,395.268,390.1689,392.51,1310299,0
+SYK.US,D,20250708,000000,390.38,393.725,388.595,389.5,1195349,0
+SYK.US,D,20250709,000000,390.345,392.79,387.14,392.05,871886,0
+SYK.US,D,20250710,000000,391.445,397.46,390.91,394.77,1167761,0
+SYK.US,D,20250711,000000,392.385,392.985,387.435,389.46,825143,0
+SYK.US,D,20250714,000000,387.62,392.945,386.04,391.46,1266802,0
+SYK.US,D,20250715,000000,392.025,392.77,387.63,390.59,1432081,0
+SYK.US,D,20250716,000000,390.895,391.42,385.93,390.87,1067838,0
+SYK.US,D,20250717,000000,389.95,392.0499,385.19,388.9,1039862,0
+SYK.US,D,20250718,000000,391.16,393,387.86,389.4,1716294,0
+SYK.US,D,20250721,000000,388.02,391.56,386.67,387.32,791729,0
+SYK.US,D,20250722,000000,389.61,395.7,389.52,395.15,1016458,0
+SYK.US,D,20250723,000000,398.065,404.87,393.19,400.93,1464452,0
+SYK.US,D,20250724,000000,401,402.6299,396.3,396.66,1711809,0
+SYK.US,D,20250725,000000,396.46,403.79,396.4,403.53,963692,0
+SYK.US,D,20250728,000000,402.445,404.14,399.25,400.69,888447,0
+SYK.US,D,20250729,000000,401.2,403.92,399.31,400.57,970495,0
+SYK.US,D,20250730,000000,400.125,403.216,398,400.41,1077448,0
+SYK.US,D,20250731,000000,399.9627,401.99,392.07,392.73,2343828,0
+SYK.US,D,20250801,000000,372.32,383.09,372.32,377.79,3012335,0
+SYK.US,D,20250804,000000,378.2302,384.46,378.2302,381.49,1354556,0
+SYK.US,D,20250805,000000,381.05,382.83,379.13,380.86,1049948,0
+SYK.US,D,20250806,000000,380.485,381.24,374.32,374.94,1478027,0
+SYK.US,D,20250807,000000,377,381.3393,373.72,376.37,1192084,0
+SYK.US,D,20250808,000000,376.935,379.81,376.06,377.58,972539,0
+SYK.US,D,20250811,000000,376.86,379.29,375.27,376.67,1129417,0
+SYK.US,D,20250812,000000,377.3,379.17,374.68,376.61,960166,0
+SYK.US,D,20250813,000000,377.15,379.33,374.53,378.95,1506690,0
+SYK.US,D,20250814,000000,377.63,379.44,374.52,378.52,1622559,0
+SYK.US,D,20250815,000000,379.66,383.14,378.7,381.91,1070794,0
+SYK.US,D,20250818,000000,381.57,382.985,380.57,381.61,1102241,0
+SYK.US,D,20250819,000000,380.525,390.3,380.24,389.94,1776558,0
+SYK.US,D,20250820,000000,390.43,395.37,390.11,391.87,1388346,0
+SYK.US,D,20250821,000000,389.825,390.91,384.58,384.83,1117305,0
+SYK.US,D,20250822,000000,385.75,395.23,384.325,394.22,896076,0
+SYK.US,D,20250825,000000,393.67,395.35,389.35,390.88,972936,0
+SYK.US,D,20250826,000000,389.7197,394.96,389.705,394.33,1059805,0
+SYK.US,D,20250827,000000,393.505,395.105,391.67,393.15,648822,0
+SYK.US,D,20250828,000000,391.12,392.5021,387.92,389.67,1028605,0
+SYK.US,D,20250829,000000,389.77,391.99,388.35,391.41,672519,0
+SYK.US,D,20250902,000000,388.415,390.9,386.01,389.94,1141050,0
+SYK.US,D,20250903,000000,389.515,391.395,384.25,388.56,897976,0
+SYK.US,D,20250904,000000,388.405,396.86,386.81,394.34,1040250,0
+SYK.US,D,20250905,000000,393.755,396.37,389.635,392.31,1094063,0
+SYK.US,D,20250908,000000,391.585,393.53,388.155,393.11,854521,0
+SYK.US,D,20250909,000000,392.86,395.9,390.39,392.76,1024687,0
+SYK.US,D,20250910,000000,391.2325,392.95,381.5113,382.97,931717,0
+SYK.US,D,20250911,000000,383.565,389.365,382.95,388.79,861278,0
+SYK.US,D,20250912,000000,385.93,387.8,382.71,383.34,985308,0
+SYK.US,D,20250915,000000,384.22,386.52,376.66,377.11,843119,0
+SYK.US,D,20250916,000000,375,378.59,375,376.62,1251198,0
+SYK.US,D,20250917,000000,376,381.19,374.77,376.88,949478,0
+SYK.US,D,20250918,000000,374,378.15,373.27,377.84,1531778,0
+SYK.US,D,20250919,000000,378.945,380.4,376.31,376.83,1924258,0
+SYK.US,D,20250922,000000,375.45,381.6174,374.12,378.22,2095282,0
+SYK.US,D,20250923,000000,377.45,378.69,372.08,373.52,1865307,0
+SYK.US,D,20250924,000000,374.175,374.175,369.4,371.22,1684740,0
+SYK.US,D,20250925,000000,367.78,369.38,362,368.57,1752463,0
+SYK.US,D,20250926,000000,368.57,372.3,368.57,369.02,964930,0
+SYK.US,D,20250929,000000,366.66,369.89,365.04,369.88,1404864,0
+SYK.US,D,20250930,000000,368.46,371.25,365.9,369.67,1673786,0
+SYK.US,D,20251001,000000,369.775,371.17,352.645,364.15,3205862,0
+SYK.US,D,20251002,000000,360.9,366.8,359.175,366.4,1641720,0
+SYK.US,D,20251003,000000,368.02,373.22,366.81,370.5,1078522,0
+SYK.US,D,20251006,000000,371,373.5,365,366.28,1721792,0
+SYK.US,D,20251007,000000,367.22,370,364.93,369.24,1393321,0
+SYK.US,D,20251008,000000,370.34,375.81,369.34,375.29,1834985,0
+SYK.US,D,20251009,000000,376.15,376.91,369.81,370.2,1746238,0
+SYK.US,D,20251010,000000,371.5,371.7984,364.6,364.6,1261422,0
+SYK.US,D,20251013,000000,364.16,370.6,363.37,364.92,1134903,0
+SYK.US,D,20251014,000000,366.21,372.95,364.265,370,1288234,0
+SYK.US,D,20251015,000000,369.035,373.04,367.32,369.75,1488980,0
+SYK.US,D,20251016,000000,370.185,372.88,366.47,369.25,1126203,0
+SYK.US,D,20251017,000000,369.085,374.78,368.31,374.42,1129687,0
+SYK.US,D,20251020,000000,373.72,382.72,370.94,381.22,1417302,0
+SYK.US,D,20251021,000000,381.5,383.12,377.24,379.76,1062118,0
+SYK.US,D,20251022,000000,385.61,392.55,383.53,388.35,1789437,0
+SYK.US,D,20251023,000000,388.5,388.605,378.72,383.06,1352757,0
+SYK.US,D,20251024,000000,384.805,384.805,379.205,381.79,1143200,0
+SYK.US,D,20251027,000000,383.76,383.9056,379.54,383.72,1180069,0
+SYK.US,D,20251028,000000,383.055,383.055,375.7,375.93,1325291,0
+SYK.US,D,20251029,000000,375,375.31,367.57,369.59,1451528,0
+SYK.US,D,20251030,000000,368,372.395,368,368.98,1768103,0
+SYK.US,D,20251031,000000,363.695,369.43,355.73,356.24,2750315,0
+SYK.US,D,20251103,000000,357.22,360.65,353.86,358.16,1877814,0
+SYK.US,D,20251104,000000,358.995,363.72,355.1,362.61,1801590,0
+SYK.US,D,20251105,000000,362.865,364.918,353.48,357.67,2110215,0
+SYK.US,D,20251106,000000,352.165,356.09,349.16,353.81,2732201,0
+SYK.US,D,20251107,000000,354.815,357.5,352.5,356.03,1523228,0
+SYK.US,D,20251110,000000,354.4,355.3,351.24,355.02,1868921,0
+SYK.US,D,20251111,000000,355.605,364.065,354.07,363.7,2228043,0
+SYK.US,D,20251112,000000,363.9,370.61,362.8,367.34,1678280,0
+SYK.US,D,20251113,000000,365.615,375.99,364.8,373.42,2589209,0
+SYK.US,D,20251114,000000,371.76,373.41,362.15,362.22,1913282,0
+SYK.US,D,20251117,000000,361.25,363.66,357.5,360.13,2018720,0
+SYK.US,D,20251118,000000,360.13,365.25,357.46,359.52,1760825,0
+SYK.US,D,20251119,000000,359.62,364.64,358.36,364.23,1696720,0
+SYK.US,D,20251120,000000,365.605,369.56,360.01,360.48,1381453,0
+SYK.US,D,20251121,000000,362.43,371,361.19,368.27,1460186,0
+SYK.US,D,20251124,000000,368.065,372,367.39,370.22,1927603,0
+SYK.US,D,20251125,000000,372.62,376.615,371,375.08,1374858,0
+SYK.US,D,20251126,000000,376.45,376.45,370.4,372.29,2021120,0
+SYK.US,D,20251128,000000,372.48,373.6,371.17,371.18,641331,0
+SYK.US,D,20251201,000000,371.395,374.1,369.0001,372.32,1637576,0
+SYK.US,D,20251202,000000,372.1875,373,364.49,366.68,1561126,0
+SYK.US,D,20251203,000000,366.96,369.22,365.495,365.95,939836,0
+SYK.US,D,20251204,000000,366.5,367.6199,362.38,364.35,1628431,0
+SYK.US,D,20251205,000000,365.515,368.24,361.95,364.02,1415618,0
+SYK.US,D,20251208,000000,363.13,363.74,351.5,353.6,1933540,0
+SYK.US,D,20251209,000000,355.645,357.64,348.78,349.23,1481640,0
+SYK.US,D,20251210,000000,349.55,354.31,347.26,353.8,2161232,0
+SYK.US,D,20251211,000000,354.42,361,352.65,352.97,1550612,0
+SYK.US,D,20251212,000000,354.245,356.4,352.37,354.09,1400458,0
+SYK.US,D,20251215,000000,354.515,356.21,351.11,355.31,2143972,0
+SYK.US,D,20251216,000000,354.085,354.99,349.55,351.69,2352881,0
+SYK.US,D,20251217,000000,352.525,357.155,351.15,352.58,1967109,0
+SYK.US,D,20251218,000000,354.89,359.81,352.73,353.11,1968305,0
+SYK.US,D,20251219,000000,354.795,358.28,352.94,355.2,2757921,0
+SYK.US,D,20251222,000000,353.76,357.665,353.5,356.52,2273835,0
+SYK.US,D,20251223,000000,355.37,356.5199,353.95,354.82,905186,0
+SYK.US,D,20251224,000000,354.77,355.98,354.37,354.74,787260,0
+SYK.US,D,20251226,000000,353.99,355.65,353.01,354.22,674391,0
+SYK.US,D,20251229,000000,355.085,355.95,351.31,352.5,1435601,0
+SYK.US,D,20251230,000000,351.5,355.085,351,354.12,854314,0
+SYK.US,D,20251231,000000,353.97,354.36,351.15,351.47,1196413,0
+SYK.US,D,20260102,000000,351.25,351.5545,345.72,348.18,2102336,0
+SYK.US,D,20260105,000000,345.11,351.5656,344.63,348.79,1938184,0
+SYK.US,D,20260106,000000,350.08,367.035,349,366.39,2279672,0
+SYK.US,D,20260107,000000,367.26,368.215,363.975,367.75,2174786,0
+SYK.US,D,20260108,000000,364.9,370.88,364.11,367.21,1682152,0
+SYK.US,D,20260109,000000,367.5,370.75,365.92,367.54,2001910,0
+SYK.US,D,20260112,000000,366.375,367.19,358.17,361.37,1926578,0
+SYK.US,D,20260113,000000,361,361.9,351.67,355.82,1820556,0
+SYK.US,D,20260114,000000,354.705,359.39,350.02,359.39,1795048,0
+SYK.US,D,20260115,000000,358.73,364.41,356.645,362.49,1690716,0
+SYK.US,D,20260116,000000,361.99,365.44,360.24,363.78,2177835,0
+SYK.US,D,20260120,000000,360.19,365,358.39,359.61,2040564,0
+SYK.US,D,20260121,000000,361.01,365.3,360.08,362.94,1969684,0
+SYK.US,D,20260122,000000,362.94,364.98,358.37,358.67,1731436,0
+SYK.US,D,20260123,000000,356.6,358.5899,350.83,355.04,1846949,0
+SYK.US,D,20260126,000000,355.25,358.69,354.62,356.98,1715690,0
+SYK.US,D,20260127,000000,355.34,357.92,354.05,354.57,1395988,0
+SYK.US,D,20260128,000000,352.58,359.74,352.48,357.83,2026193,0
+SYK.US,D,20260129,000000,356.8,359.96,350.32,354.3,2224491,0
+SYK.US,D,20260130,000000,369.1,375.92,363.48,369.56,3319722,0
+SYK.US,D,20260202,000000,368.435,369.61,363.92,368.14,1875841,0
+SYK.US,D,20260203,000000,368.11,371.9,358.79,360.82,2041469,0
+SYK.US,D,20260204,000000,360.15,369.1087,357.73,360.66,3862483,0
+SYK.US,D,20260205,000000,362.68,368.08,360.79,362.42,3032712,0
+SYK.US,D,20260206,000000,361.7,364.81,354.4828,358.29,2002138,0
+SYK.US,D,20260209,000000,354.38,357.22,349.37,356.08,2336563,0
+SYK.US,D,20260210,000000,357.7,369.305,357.44,361.06,2448298,0
+SYK.US,D,20260211,000000,358.66,364.1,355.78,363.7,1949325,0
+SYK.US,D,20260212,000000,365.165,372.05,365.06,365.85,2126860,0
+SYK.US,D,20260213,000000,368.86,378.09,364.25,366.05,2339764,0
+SYK.US,D,20260217,000000,369.65,374.79,367.935,369.18,2313545,0
+SYK.US,D,20260218,000000,367.755,377.34,366.295,377.32,2669966,0
diff --git a/daily/us/nyse stocks/2/tal.us.txt b/daily/us/nyse stocks/2/tal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..410e04347e4b3d9af7daf226cbfc3b9d6bf27117
--- /dev/null
+++ b/daily/us/nyse stocks/2/tal.us.txt	
@@ -0,0 +1,3852 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAL.US,D,20101022,000000,2.5102,2.7392,2.457,2.7392,6771768,0
+TAL.US,D,20101025,000000,2.814,2.9717,2.6662,2.9335,7312296,0
+TAL.US,D,20101026,000000,2.9218,3.0447,2.9135,2.9882,5939340,0
+TAL.US,D,20101027,000000,2.97,2.9833,2.7143,2.9052,4290822,0
+TAL.US,D,20101028,000000,2.8803,2.975,2.7692,2.9385,2083704,0
+TAL.US,D,20101029,000000,2.9302,2.96,2.8803,2.955,1028904,0
+TAL.US,D,20101101,000000,2.9052,2.9385,2.7392,2.7642,1631772,0
+TAL.US,D,20101102,000000,2.7807,2.8023,2.4322,2.4985,3458562,0
+TAL.US,D,20101103,000000,2.4985,2.535,2.4453,2.4935,1850160,0
+TAL.US,D,20101104,000000,2.5035,2.5698,2.457,2.472,2622978,0
+TAL.US,D,20101105,000000,2.4935,2.603,2.4768,2.5815,538002,0
+TAL.US,D,20101108,000000,2.6147,2.8057,2.6147,2.6628,2330100,0
+TAL.US,D,20101109,000000,2.8222,2.8222,2.6828,2.7277,960186,0
+TAL.US,D,20101110,000000,2.7392,2.8205,2.7392,2.8023,891792,0
+TAL.US,D,20101111,000000,2.8172,2.97,2.7723,2.955,918048,0
+TAL.US,D,20101112,000000,2.975,2.975,2.7542,2.8438,1221522,0
+TAL.US,D,20101115,000000,2.8405,2.882,2.6977,2.7177,467556,0
+TAL.US,D,20101116,000000,2.6893,2.7492,2.5732,2.5732,400788,0
+TAL.US,D,20101117,000000,2.545,2.6778,2.4902,2.6363,1633008,0
+TAL.US,D,20101118,000000,2.6695,2.7757,2.6528,2.6812,692796,0
+TAL.US,D,20101119,000000,2.7127,2.7143,2.5732,2.5882,736938,0
+TAL.US,D,20101122,000000,2.6063,2.7358,2.603,2.643,316596,0
+TAL.US,D,20101123,000000,2.6612,2.7043,2.633,2.6628,742104,0
+TAL.US,D,20101124,000000,2.6397,2.8803,2.6397,2.8637,1063710,0
+TAL.US,D,20101126,000000,2.8023,2.8587,2.7723,2.7973,436998,0
+TAL.US,D,20101129,000000,2.8372,2.8587,2.5898,2.6562,1169280,0
+TAL.US,D,20101130,000000,2.6147,2.6862,2.6147,2.6612,178710,0
+TAL.US,D,20101201,000000,2.7227,2.7773,2.7143,2.7392,561864,0
+TAL.US,D,20101202,000000,2.7773,2.8172,2.7442,2.7757,622188,0
+TAL.US,D,20101203,000000,2.789,2.789,2.711,2.7492,356676,0
+TAL.US,D,20101206,000000,2.7475,2.7658,2.6612,2.6695,198288,0
+TAL.US,D,20101207,000000,2.6977,2.6977,2.5233,2.525,2502714,0
+TAL.US,D,20101208,000000,2.5233,2.6047,2.4305,2.5483,2110392,0
+TAL.US,D,20101209,000000,2.5898,2.5898,2.4952,2.5068,2279526,0
+TAL.US,D,20101210,000000,2.4902,2.5217,2.4072,2.4072,1493652,0
+TAL.US,D,20101213,000000,2.4205,2.4238,2.3275,2.4172,1075290,0
+TAL.US,D,20101214,000000,2.4353,2.4985,2.3707,2.4403,330492,0
+TAL.US,D,20101215,000000,2.472,2.5102,2.3988,2.4205,563388,0
+TAL.US,D,20101216,000000,2.4305,2.4885,2.3573,2.4703,442404,0
+TAL.US,D,20101217,000000,2.384,2.4272,2.3408,2.389,1551858,0
+TAL.US,D,20101220,000000,2.3938,2.4868,2.3673,2.3723,1018416,0
+TAL.US,D,20101221,000000,2.4272,2.5965,2.4172,2.5798,937452,0
+TAL.US,D,20101222,000000,2.535,2.5982,2.5317,2.5898,417108,0
+TAL.US,D,20101223,000000,2.5898,2.5898,2.5233,2.5782,106380,0
+TAL.US,D,20101227,000000,2.5715,2.6495,2.5367,2.6147,492162,0
+TAL.US,D,20101228,000000,2.6495,2.6495,2.5982,2.623,421314,0
+TAL.US,D,20101229,000000,2.6447,2.6478,2.5317,2.6147,1372116,0
+TAL.US,D,20101230,000000,2.6213,2.6447,2.5533,2.6447,952800,0
+TAL.US,D,20101231,000000,2.6562,2.6745,2.5932,2.6728,484362,0
+TAL.US,D,20110103,000000,2.6977,2.6977,2.55,2.6263,269190,0
+TAL.US,D,20110104,000000,2.5865,2.638,2.5715,2.628,477246,0
+TAL.US,D,20110105,000000,2.6297,2.6695,2.6063,2.6397,922800,0
+TAL.US,D,20110106,000000,2.6678,2.6745,2.613,2.6712,598308,0
+TAL.US,D,20110107,000000,2.6778,2.6893,2.6447,2.6612,580152,0
+TAL.US,D,20110110,000000,2.696,2.696,2.5698,2.5965,282648,0
+TAL.US,D,20110111,000000,2.5732,2.613,2.5267,2.5982,273972,0
+TAL.US,D,20110112,000000,2.5815,2.6728,2.5798,2.6495,532182,0
+TAL.US,D,20110113,000000,2.6562,2.6612,2.6313,2.6562,180342,0
+TAL.US,D,20110114,000000,2.5782,2.6545,2.5782,2.6545,137106,0
+TAL.US,D,20110118,000000,2.6397,2.6562,2.5848,2.6562,264966,0
+TAL.US,D,20110119,000000,2.6197,2.6812,2.6047,2.6795,934782,0
+TAL.US,D,20110120,000000,2.6397,2.6728,2.545,2.5932,1084392,0
+TAL.US,D,20110121,000000,2.5732,2.5732,2.4737,2.4835,1405632,0
+TAL.US,D,20110124,000000,2.5052,2.5748,2.4687,2.53,2295942,0
+TAL.US,D,20110125,000000,2.5168,2.5233,2.0237,2.1648,5500374,0
+TAL.US,D,20110126,000000,2.1515,2.183,1.9738,2.0503,7982736,0
+TAL.US,D,20110127,000000,2.0453,2.291,2.0187,2.2495,1652796,0
+TAL.US,D,20110128,000000,2.2328,2.2328,2.0967,2.1682,2416074,0
+TAL.US,D,20110131,000000,2.2113,2.2395,2.1283,2.1582,847182,0
+TAL.US,D,20110201,000000,2.188,2.213,2.125,2.1565,687504,0
+TAL.US,D,20110202,000000,2.1582,2.1698,2.135,2.1582,333390,0
+TAL.US,D,20110203,000000,2.1582,2.1947,2.1233,2.1615,707010,0
+TAL.US,D,20110204,000000,2.1997,2.1997,2.1415,2.1598,179694,0
+TAL.US,D,20110207,000000,2.1415,2.183,2.1415,2.1565,224472,0
+TAL.US,D,20110208,000000,2.1765,2.1765,2.1415,2.1515,376140,0
+TAL.US,D,20110209,000000,2.1582,2.1582,2.135,2.1367,334902,0
+TAL.US,D,20110210,000000,2.1582,2.1582,2.0935,2.1283,780042,0
+TAL.US,D,20110211,000000,2.1333,2.1465,2.0835,2.0835,598002,0
+TAL.US,D,20110214,000000,2.0668,2.125,2.042,2.0902,1647300,0
+TAL.US,D,20110215,000000,2.0752,2.0835,2.0437,2.0668,159156,0
+TAL.US,D,20110216,000000,2.1133,2.1133,1.9888,1.9988,897330,0
+TAL.US,D,20110218,000000,1.9242,1.9838,1.9108,1.9755,827268,0
+TAL.US,D,20110222,000000,1.9772,1.9922,1.9025,1.9125,266394,0
+TAL.US,D,20110223,000000,1.9822,1.9822,1.8262,1.8543,1908102,0
+TAL.US,D,20110224,000000,1.8527,1.8693,1.7298,1.7482,1989726,0
+TAL.US,D,20110225,000000,1.7465,1.763,1.6933,1.7415,1101948,0
+TAL.US,D,20110228,000000,1.7813,1.9257,1.7248,1.7398,981510,0
+TAL.US,D,20110301,000000,1.7415,1.788,1.6767,1.7165,1277796,0
+TAL.US,D,20110302,000000,1.7215,1.7248,1.6352,1.6602,1722048,0
+TAL.US,D,20110303,000000,1.685,1.6933,1.6435,1.685,1305660,0
+TAL.US,D,20110304,000000,1.675,1.6933,1.6685,1.6817,91446,0
+TAL.US,D,20110307,000000,1.6967,1.7348,1.6883,1.7182,668598,0
+TAL.US,D,20110308,000000,1.7182,1.783,1.7182,1.7597,393060,0
+TAL.US,D,20110309,000000,1.7647,1.9423,1.7465,1.9257,733380,0
+TAL.US,D,20110310,000000,1.9257,1.9257,1.8145,1.8262,2056458,0
+TAL.US,D,20110311,000000,1.8443,1.9092,1.7863,1.7995,1280052,0
+TAL.US,D,20110314,000000,1.773,1.8743,1.7315,1.8577,1063890,0
+TAL.US,D,20110315,000000,1.7763,1.8842,1.7763,1.8727,721284,0
+TAL.US,D,20110316,000000,1.8925,1.8925,1.7697,1.798,396744,0
+TAL.US,D,20110317,000000,1.8362,1.8362,1.7847,1.7995,272298,0
+TAL.US,D,20110318,000000,1.8128,1.8128,1.7515,1.7663,259614,0
+TAL.US,D,20110321,000000,1.7647,1.8178,1.7532,1.8178,143316,0
+TAL.US,D,20110322,000000,1.7863,1.8178,1.7448,1.7663,249168,0
+TAL.US,D,20110323,000000,1.7498,1.8245,1.7332,1.7747,195246,0
+TAL.US,D,20110324,000000,1.7963,1.8112,1.7482,1.7797,441108,0
+TAL.US,D,20110325,000000,1.7763,1.8128,1.7597,1.7763,244626,0
+TAL.US,D,20110328,000000,1.8028,1.8295,1.7713,1.8162,2486040,0
+TAL.US,D,20110329,000000,1.8195,1.8262,1.793,1.8262,863892,0
+TAL.US,D,20110330,000000,1.8178,1.9075,1.8145,1.8295,975462,0
+TAL.US,D,20110331,000000,1.8395,1.851,1.8045,1.8145,80214,0
+TAL.US,D,20110401,000000,1.8178,1.8178,1.7017,1.7198,664392,0
+TAL.US,D,20110404,000000,1.7033,1.7265,1.6817,1.7083,440280,0
+TAL.US,D,20110405,000000,1.7148,1.7315,1.6967,1.7215,323694,0
+TAL.US,D,20110406,000000,1.6983,1.778,1.6767,1.7415,1195920,0
+TAL.US,D,20110407,000000,1.7548,1.8577,1.7382,1.841,818106,0
+TAL.US,D,20110408,000000,1.8362,1.9042,1.8362,1.9025,320742,0
+TAL.US,D,20110411,000000,1.9058,1.9755,1.9058,1.9423,277848,0
+TAL.US,D,20110412,000000,1.9407,1.9407,1.9075,1.9208,186060,0
+TAL.US,D,20110413,000000,1.944,1.944,1.9242,1.934,96762,0
+TAL.US,D,20110414,000000,1.9507,1.9738,1.9242,1.949,66552,0
+TAL.US,D,20110415,000000,1.9557,1.9822,1.9457,1.9657,226014,0
+TAL.US,D,20110418,000000,1.9607,1.964,1.929,1.9507,70656,0
+TAL.US,D,20110419,000000,1.9507,2.0253,1.9473,2.017,293022,0
+TAL.US,D,20110420,000000,2.0287,2.1582,2.022,2.1398,534930,0
+TAL.US,D,20110421,000000,2.135,2.1582,2.12,2.1548,230904,0
+TAL.US,D,20110425,000000,2.1565,2.1698,2.1333,2.1615,129606,0
+TAL.US,D,20110426,000000,2.1498,2.1782,2.1498,2.1632,232020,0
+TAL.US,D,20110427,000000,2.1797,2.2993,2.1797,2.2827,774936,0
+TAL.US,D,20110428,000000,2.3242,2.3573,2.1482,2.1598,1282842,0
+TAL.US,D,20110429,000000,2.1598,2.1598,2.0935,2.1167,183168,0
+TAL.US,D,20110502,000000,2.1997,2.1997,2.0353,2.0918,393894,0
+TAL.US,D,20110503,000000,2.0752,2.0752,1.8062,1.8427,1150452,0
+TAL.US,D,20110504,000000,1.8312,1.8727,1.8262,1.841,286674,0
+TAL.US,D,20110505,000000,1.841,1.8827,1.798,1.861,280578,0
+TAL.US,D,20110506,000000,1.876,1.8958,1.8677,1.8793,126708,0
+TAL.US,D,20110509,000000,1.8942,1.954,1.8677,1.9423,305496,0
+TAL.US,D,20110510,000000,1.9623,2.0203,1.934,1.9922,327198,0
+TAL.US,D,20110511,000000,1.9772,2.017,1.9772,1.9905,212346,0
+TAL.US,D,20110512,000000,2.0735,2.0735,1.9788,2.0088,217608,0
+TAL.US,D,20110513,000000,2.012,2.0137,1.9573,1.9722,189888,0
+TAL.US,D,20110516,000000,2.0005,2.012,1.9307,1.944,98184,0
+TAL.US,D,20110517,000000,1.9142,1.9373,1.9075,1.9242,69270,0
+TAL.US,D,20110518,000000,1.9075,1.9573,1.9075,1.954,64662,0
+TAL.US,D,20110519,000000,1.9323,1.9423,1.8925,1.9008,315276,0
+TAL.US,D,20110520,000000,1.9008,1.9307,1.8908,1.9075,200880,0
+TAL.US,D,20110523,000000,1.9242,1.9242,1.7532,1.851,962574,0
+TAL.US,D,20110524,000000,1.841,1.9075,1.793,1.8677,1122348,0
+TAL.US,D,20110525,000000,1.8345,1.9092,1.8345,1.8362,494010,0
+TAL.US,D,20110526,000000,1.8395,1.841,1.7963,1.8295,188694,0
+TAL.US,D,20110527,000000,1.8128,1.851,1.8128,1.846,48306,0
+TAL.US,D,20110531,000000,1.7947,1.851,1.7947,1.8228,132516,0
+TAL.US,D,20110601,000000,1.8228,1.8593,1.8228,1.8493,47508,0
+TAL.US,D,20110602,000000,1.8693,1.8842,1.8095,1.846,93036,0
+TAL.US,D,20110603,000000,1.788,1.8162,1.7647,1.8012,162792,0
+TAL.US,D,20110606,000000,1.8145,1.841,1.7913,1.8228,240012,0
+TAL.US,D,20110607,000000,1.8262,1.8395,1.8078,1.8145,261222,0
+TAL.US,D,20110608,000000,1.793,1.8112,1.768,1.768,114984,0
+TAL.US,D,20110609,000000,1.7597,1.778,1.7415,1.7498,137280,0
+TAL.US,D,20110610,000000,1.7515,1.7863,1.7432,1.778,86652,0
+TAL.US,D,20110613,000000,1.778,1.8328,1.778,1.8162,12467406,0
+TAL.US,D,20110614,000000,1.8262,1.9192,1.8245,1.8593,207294,0
+TAL.US,D,20110615,000000,1.8362,1.8842,1.7265,1.7332,1137600,0
+TAL.US,D,20110616,000000,1.7415,1.7597,1.6983,1.6983,151368,0
+TAL.US,D,20110617,000000,1.7215,1.9108,1.6535,1.851,902940,0
+TAL.US,D,20110620,000000,1.7863,1.8395,1.7498,1.8095,270732,0
+TAL.US,D,20110621,000000,1.8262,1.8262,1.793,1.8095,122190,0
+TAL.US,D,20110622,000000,1.7947,1.7963,1.7847,1.7963,9636,0
+TAL.US,D,20110623,000000,1.7847,1.793,1.7647,1.7847,71754,0
+TAL.US,D,20110624,000000,1.7913,1.7913,1.7398,1.7548,47898,0
+TAL.US,D,20110627,000000,1.7448,1.793,1.7448,1.7747,43560,0
+TAL.US,D,20110628,000000,1.7797,1.793,1.7763,1.788,48834,0
+TAL.US,D,20110629,000000,1.7813,1.7995,1.7763,1.793,78432,0
+TAL.US,D,20110630,000000,1.788,1.8178,1.788,1.8012,68058,0
+TAL.US,D,20110701,000000,1.8112,1.8262,1.8045,1.8245,88872,0
+TAL.US,D,20110705,000000,1.8295,1.846,1.8128,1.8245,225282,0
+TAL.US,D,20110706,000000,1.8262,1.8262,1.7897,1.7995,75960,0
+TAL.US,D,20110707,000000,1.8095,1.8693,1.7947,1.8262,358980,0
+TAL.US,D,20110708,000000,1.8312,1.8312,1.7963,1.8095,56802,0
+TAL.US,D,20110711,000000,1.7797,1.8162,1.7763,1.7813,73788,0
+TAL.US,D,20110712,000000,1.7847,1.8793,1.7697,1.8378,311688,0
+TAL.US,D,20110713,000000,1.8378,1.846,1.7995,1.8262,784446,0
+TAL.US,D,20110714,000000,1.8212,1.8593,1.8195,1.8527,927066,0
+TAL.US,D,20110715,000000,1.8477,1.8627,1.8128,1.8262,497118,0
+TAL.US,D,20110718,000000,1.8328,1.8493,1.8062,1.8395,487302,0
+TAL.US,D,20110719,000000,1.8493,1.8493,1.793,1.8095,956646,0
+TAL.US,D,20110720,000000,1.8477,1.8477,1.793,1.8045,458448,0
+TAL.US,D,20110721,000000,1.8212,1.8212,1.7117,1.7415,985266,0
+TAL.US,D,20110722,000000,1.768,1.8045,1.7365,1.7697,287256,0
+TAL.US,D,20110725,000000,1.778,1.778,1.7415,1.7647,347418,0
+TAL.US,D,20110726,000000,1.8195,2.2827,1.8012,2.1548,2453928,0
+TAL.US,D,20110727,000000,2.125,2.1582,2.0652,2.1233,492414,0
+TAL.US,D,20110728,000000,2.095,2.1465,2.0918,2.125,538440,0
+TAL.US,D,20110729,000000,2.0818,2.1582,2.0237,2.1167,295878,0
+TAL.US,D,20110801,000000,2.0103,2.1167,1.9688,2.0005,193506,0
+TAL.US,D,20110802,000000,1.9805,2.032,1.9805,1.9955,117168,0
+TAL.US,D,20110803,000000,1.9855,2.0253,1.9688,2.0055,289734,0
+TAL.US,D,20110804,000000,1.9838,1.9855,1.9075,1.9273,622968,0
+TAL.US,D,20110805,000000,1.9323,1.9373,1.8328,1.9242,647952,0
+TAL.US,D,20110808,000000,1.8992,1.9175,1.8262,1.8858,1252692,0
+TAL.US,D,20110809,000000,1.8858,2.0038,1.8858,1.9988,1516446,0
+TAL.US,D,20110810,000000,1.9855,1.9988,1.9457,1.9822,722154,0
+TAL.US,D,20110811,000000,1.9922,1.9972,1.949,1.9938,602196,0
+TAL.US,D,20110812,000000,1.9922,2.1382,1.959,1.9955,652650,0
+TAL.US,D,20110815,000000,2.0022,2.0038,1.9423,1.9722,496512,0
+TAL.US,D,20110816,000000,1.9523,1.9922,1.9523,1.9523,499914,0
+TAL.US,D,20110817,000000,1.9457,1.959,1.9092,1.9507,1111044,0
+TAL.US,D,20110818,000000,1.9423,1.9738,1.9357,1.9507,630084,0
+TAL.US,D,20110819,000000,1.9423,1.9738,1.9423,1.9507,392394,0
+TAL.US,D,20110822,000000,1.959,1.959,1.9025,1.9158,449004,0
+TAL.US,D,20110823,000000,1.9108,1.9673,1.8992,1.959,1044264,0
+TAL.US,D,20110824,000000,1.954,1.9855,1.9208,1.9423,1226616,0
+TAL.US,D,20110825,000000,1.9788,1.9922,1.9573,1.959,872604,0
+TAL.US,D,20110826,000000,1.959,1.9722,1.9423,1.9607,359112,0
+TAL.US,D,20110829,000000,1.9607,1.9988,1.949,1.9788,490158,0
+TAL.US,D,20110830,000000,1.9523,2.0072,1.949,2.0072,1289148,0
+TAL.US,D,20110831,000000,1.9922,2.0802,1.959,2.0802,946260,0
+TAL.US,D,20110901,000000,2.0852,2.0918,2.022,2.037,137130,0
+TAL.US,D,20110902,000000,2.0535,2.0885,1.9988,2.0702,312402,0
+TAL.US,D,20110906,000000,2.0303,2.0752,2.0303,2.0702,726492,0
+TAL.US,D,20110907,000000,2.0718,2.0967,1.9922,2.047,256662,0
+TAL.US,D,20110908,000000,2.0303,2.0718,2.012,2.0702,112170,0
+TAL.US,D,20110909,000000,2.0652,2.0652,1.9922,2.0072,110820,0
+TAL.US,D,20110912,000000,1.9922,2.0187,1.9872,2.0022,239400,0
+TAL.US,D,20110913,000000,1.9988,2.0005,1.9788,1.9922,98772,0
+TAL.US,D,20110914,000000,1.9922,2.0038,1.9922,1.9922,66864,0
+TAL.US,D,20110915,000000,1.9922,2.0072,1.9805,1.9805,263448,0
+TAL.US,D,20110916,000000,1.9688,1.9755,1.9573,1.9688,62502,0
+TAL.US,D,20110919,000000,1.9855,1.9855,1.9158,1.9772,307578,0
+TAL.US,D,20110920,000000,1.9755,1.9888,1.959,1.9705,379968,0
+TAL.US,D,20110921,000000,1.9755,1.9755,1.9042,1.9142,116256,0
+TAL.US,D,20110922,000000,1.7315,1.8395,1.7315,1.7747,767316,0
+TAL.US,D,20110923,000000,1.695,1.7432,1.6783,1.7232,294984,0
+TAL.US,D,20110926,000000,1.7215,1.7215,1.6602,1.7,108936,0
+TAL.US,D,20110927,000000,1.6967,1.7282,1.68,1.7282,101034,0
+TAL.US,D,20110928,000000,1.7265,1.7265,1.6668,1.6817,369594,0
+TAL.US,D,20110929,000000,1.7017,1.7033,1.6318,1.6702,495108,0
+TAL.US,D,20110930,000000,1.6702,1.6702,1.5672,1.5821,239946,0
+TAL.US,D,20111003,000000,1.5555,1.6087,1.5124,1.5638,130956,0
+TAL.US,D,20111004,000000,1.5738,1.6602,1.5439,1.6203,351918,0
+TAL.US,D,20111005,000000,1.6535,1.7,1.6535,1.6983,699672,0
+TAL.US,D,20111006,000000,1.685,1.7597,1.685,1.7382,385296,0
+TAL.US,D,20111007,000000,1.7265,1.7265,1.6602,1.69,28806,0
+TAL.US,D,20111010,000000,1.7017,1.768,1.7017,1.7017,63426,0
+TAL.US,D,20111011,000000,1.69,1.71,1.68,1.68,61956,0
+TAL.US,D,20111012,000000,1.7017,1.7398,1.6933,1.7165,97254,0
+TAL.US,D,20111013,000000,1.7182,1.7182,1.68,1.6817,18306,0
+TAL.US,D,20111014,000000,1.6917,1.7067,1.69,1.69,44958,0
+TAL.US,D,20111017,000000,1.6867,1.6867,1.6187,1.6452,128550,0
+TAL.US,D,20111018,000000,1.6335,1.7017,1.3962,1.4294,2222448,0
+TAL.US,D,20111019,000000,1.446,1.4858,1.4111,1.4626,672948,0
+TAL.US,D,20111020,000000,1.4709,1.5124,1.4709,1.4991,88554,0
+TAL.US,D,20111021,000000,1.5273,1.5855,1.5257,1.5788,167940,0
+TAL.US,D,20111024,000000,1.5788,1.71,1.5788,1.6783,668778,0
+TAL.US,D,20111025,000000,1.705,1.71,1.5937,1.6552,907266,0
+TAL.US,D,20111026,000000,1.6602,1.6967,1.6585,1.6783,231510,0
+TAL.US,D,20111027,000000,1.6933,1.7432,1.6602,1.7348,1152426,0
+TAL.US,D,20111028,000000,1.7763,1.7763,1.6817,1.7017,996576,0
+TAL.US,D,20111031,000000,1.7198,1.7315,1.6668,1.685,288954,0
+TAL.US,D,20111101,000000,1.675,1.7248,1.6253,1.7017,564618,0
+TAL.US,D,20111102,000000,1.7017,1.7148,1.6933,1.6983,266214,0
+TAL.US,D,20111103,000000,1.71,1.71,1.6933,1.705,30720,0
+TAL.US,D,20111104,000000,1.7,1.7182,1.6883,1.695,202986,0
+TAL.US,D,20111107,000000,1.695,1.7,1.6585,1.6668,275328,0
+TAL.US,D,20111108,000000,1.6618,1.6783,1.6552,1.6685,723012,0
+TAL.US,D,20111109,000000,1.6618,1.6702,1.6335,1.6352,988326,0
+TAL.US,D,20111110,000000,1.6402,1.6585,1.6352,1.6418,63540,0
+TAL.US,D,20111111,000000,1.6602,1.6602,1.6468,1.6602,67512,0
+TAL.US,D,20111114,000000,1.6685,1.6767,1.6087,1.6518,317250,0
+TAL.US,D,20111115,000000,1.6602,1.6602,1.6287,1.6585,305070,0
+TAL.US,D,20111116,000000,1.6585,1.6833,1.6418,1.675,130350,0
+TAL.US,D,20111117,000000,1.6652,1.6733,1.6468,1.6502,165006,0
+TAL.US,D,20111118,000000,1.6485,1.6635,1.6468,1.6585,100896,0
+TAL.US,D,20111121,000000,1.6602,1.675,1.6335,1.6435,1582314,0
+TAL.US,D,20111122,000000,1.6552,1.675,1.6435,1.6717,561930,0
+TAL.US,D,20111123,000000,1.6418,1.6602,1.617,1.6502,296640,0
+TAL.US,D,20111125,000000,1.6568,1.6767,1.6435,1.6485,1130382,0
+TAL.US,D,20111128,000000,1.6602,1.6652,1.6368,1.6618,2090670,0
+TAL.US,D,20111129,000000,1.6535,1.6535,1.4875,1.4941,1252368,0
+TAL.US,D,20111130,000000,1.5672,1.7282,1.5622,1.6983,995250,0
+TAL.US,D,20111201,000000,1.7432,1.7465,1.622,1.6335,406710,0
+TAL.US,D,20111202,000000,1.6352,1.6867,1.6352,1.6502,1259898,0
+TAL.US,D,20111205,000000,1.6702,1.69,1.6535,1.6817,380274,0
+TAL.US,D,20111206,000000,1.6933,1.6983,1.6568,1.6717,147576,0
+TAL.US,D,20111207,000000,1.6833,1.768,1.622,1.6318,1852674,0
+TAL.US,D,20111208,000000,1.6435,1.6518,1.6003,1.6137,693252,0
+TAL.US,D,20111209,000000,1.627,1.6635,1.627,1.6568,85296,0
+TAL.US,D,20111212,000000,1.6568,1.675,1.6518,1.6618,160638,0
+TAL.US,D,20111213,000000,1.6618,1.6783,1.622,1.6385,158838,0
+TAL.US,D,20111214,000000,1.6435,1.6485,1.617,1.6287,66180,0
+TAL.US,D,20111215,000000,1.627,1.6452,1.6253,1.6302,132990,0
+TAL.US,D,20111216,000000,1.6418,1.6635,1.6418,1.6568,61410,0
+TAL.US,D,20111219,000000,1.6602,1.6602,1.6302,1.6518,74436,0
+TAL.US,D,20111220,000000,1.6602,1.6652,1.6368,1.6418,47604,0
+TAL.US,D,20111221,000000,1.7348,1.7348,1.6435,1.6518,614370,0
+TAL.US,D,20111222,000000,1.6368,1.6618,1.6352,1.6602,1360368,0
+TAL.US,D,20111223,000000,1.6602,1.6652,1.6385,1.6652,167514,0
+TAL.US,D,20111227,000000,1.6585,1.6602,1.6502,1.6602,98898,0
+TAL.US,D,20111228,000000,1.6602,1.6602,1.6535,1.6585,301242,0
+TAL.US,D,20111229,000000,1.6535,1.6602,1.6418,1.6535,279582,0
+TAL.US,D,20111230,000000,1.6585,1.6635,1.6502,1.6552,222270,0
+TAL.US,D,20120103,000000,1.6618,1.6833,1.6535,1.6535,372864,0
+TAL.US,D,20120104,000000,1.6602,1.6833,1.6535,1.6618,235524,0
+TAL.US,D,20120105,000000,1.6685,1.7232,1.6618,1.7017,104382,0
+TAL.US,D,20120106,000000,1.685,1.71,1.685,1.6883,310266,0
+TAL.US,D,20120109,000000,1.68,1.7398,1.68,1.7315,316422,0
+TAL.US,D,20120110,000000,1.7315,1.8312,1.7315,1.7947,415614,0
+TAL.US,D,20120111,000000,1.778,1.8212,1.7597,1.8028,163536,0
+TAL.US,D,20120112,000000,1.793,1.841,1.7763,1.8295,159228,0
+TAL.US,D,20120113,000000,1.8078,1.8162,1.7382,1.7465,230394,0
+TAL.US,D,20120117,000000,1.7763,1.8228,1.7613,1.8112,264624,0
+TAL.US,D,20120118,000000,1.8162,1.8262,1.7947,1.8212,176682,0
+TAL.US,D,20120119,000000,1.8178,1.8178,1.7432,1.788,586218,0
+TAL.US,D,20120120,000000,1.8245,1.8245,1.7548,1.7663,759354,0
+TAL.US,D,20120123,000000,1.7813,1.8012,1.7432,1.7797,743004,0
+TAL.US,D,20120124,000000,1.758,1.8128,1.758,1.798,246384,0
+TAL.US,D,20120125,000000,1.783,1.8012,1.783,1.793,62424,0
+TAL.US,D,20120126,000000,1.7847,1.8062,1.7847,1.8045,39156,0
+TAL.US,D,20120127,000000,1.788,1.8262,1.7847,1.8212,149034,0
+TAL.US,D,20120130,000000,1.7947,1.861,1.783,1.8527,400704,0
+TAL.US,D,20120131,000000,1.8443,1.8443,1.788,1.788,2852388,0
+TAL.US,D,20120201,000000,1.8012,1.8128,1.7763,1.7963,1613790,0
+TAL.US,D,20120202,000000,1.793,1.8112,1.7847,1.798,571446,0
+TAL.US,D,20120203,000000,1.7995,1.8262,1.7995,1.8245,93882,0
+TAL.US,D,20120206,000000,1.8095,1.8245,1.798,1.8162,203844,0
+TAL.US,D,20120207,000000,1.8028,1.8262,1.7332,1.7482,952926,0
+TAL.US,D,20120208,000000,1.7448,1.8178,1.7382,1.8078,582198,0
+TAL.US,D,20120209,000000,1.8062,1.841,1.7947,1.8328,713982,0
+TAL.US,D,20120210,000000,1.8095,1.8477,1.8095,1.8345,40830,0
+TAL.US,D,20120213,000000,1.8328,1.876,1.8328,1.846,121740,0
+TAL.US,D,20120214,000000,1.8328,1.8777,1.8262,1.8777,261888,0
+TAL.US,D,20120215,000000,1.8693,1.9242,1.8693,1.9008,283512,0
+TAL.US,D,20120216,000000,1.8892,1.949,1.8112,1.8362,10159374,0
+TAL.US,D,20120217,000000,1.8362,1.8543,1.8362,1.8395,71682,0
+TAL.US,D,20120221,000000,1.8312,1.8577,1.8262,1.8527,188424,0
+TAL.US,D,20120222,000000,1.8793,1.8858,1.8427,1.846,263682,0
+TAL.US,D,20120223,000000,1.8345,1.856,1.8345,1.851,153180,0
+TAL.US,D,20120224,000000,1.851,1.8743,1.851,1.851,93468,0
+TAL.US,D,20120227,000000,1.851,1.871,1.773,1.7797,522690,0
+TAL.US,D,20120228,000000,1.7897,1.8443,1.7797,1.8245,141498,0
+TAL.US,D,20120229,000000,1.8262,1.841,1.8128,1.8262,177096,0
+TAL.US,D,20120301,000000,1.8262,1.861,1.8178,1.8443,71694,0
+TAL.US,D,20120302,000000,1.8427,1.8793,1.8427,1.8543,73176,0
+TAL.US,D,20120305,000000,1.8427,1.8743,1.8427,1.856,53268,0
+TAL.US,D,20120306,000000,1.8395,1.8958,1.8395,1.8925,325578,0
+TAL.US,D,20120307,000000,1.8842,1.8925,1.8593,1.8627,23040,0
+TAL.US,D,20120308,000000,1.9025,1.9175,1.8827,1.9108,222876,0
+TAL.US,D,20120309,000000,1.9075,1.9075,1.8925,1.8925,17400,0
+TAL.US,D,20120312,000000,1.881,1.8992,1.8627,1.8793,67788,0
+TAL.US,D,20120313,000000,1.8727,1.9273,1.861,1.9242,107700,0
+TAL.US,D,20120314,000000,1.9108,1.929,1.8925,1.9257,126420,0
+TAL.US,D,20120315,000000,1.9142,1.9142,1.8958,1.9142,223134,0
+TAL.US,D,20120316,000000,1.9042,1.9922,1.9042,1.9673,150270,0
+TAL.US,D,20120319,000000,1.9805,1.9805,1.9142,1.9142,75306,0
+TAL.US,D,20120320,000000,1.9092,1.9175,1.881,1.9175,399450,0
+TAL.US,D,20120321,000000,1.9257,1.9457,1.9257,1.9257,170298,0
+TAL.US,D,20120322,000000,1.9257,1.9373,1.8727,1.8793,453774,0
+TAL.US,D,20120323,000000,1.8677,1.8827,1.8228,1.8262,431172,0
+TAL.US,D,20120326,000000,1.8278,1.871,1.8278,1.8627,99264,0
+TAL.US,D,20120327,000000,1.8527,1.8727,1.8427,1.8627,86592,0
+TAL.US,D,20120328,000000,1.846,1.846,1.8228,1.8345,280356,0
+TAL.US,D,20120329,000000,1.841,1.8577,1.8262,1.8262,75396,0
+TAL.US,D,20120330,000000,1.8395,1.851,1.8228,1.8427,137136,0
+TAL.US,D,20120402,000000,1.8295,1.8743,1.8295,1.856,48792,0
+TAL.US,D,20120403,000000,1.8643,1.954,1.8643,1.9092,188862,0
+TAL.US,D,20120404,000000,1.9125,1.9307,1.8858,1.9092,118728,0
+TAL.US,D,20120405,000000,1.9307,1.959,1.8228,1.9092,214644,0
+TAL.US,D,20120409,000000,1.8892,1.9092,1.8693,1.8958,14880,0
+TAL.US,D,20120410,000000,1.881,1.881,1.8295,1.856,66432,0
+TAL.US,D,20120411,000000,1.8477,1.8577,1.8245,1.8378,123894,0
+TAL.US,D,20120412,000000,1.8278,1.846,1.7597,1.7597,42366,0
+TAL.US,D,20120413,000000,1.7863,1.841,1.7863,1.8278,75390,0
+TAL.US,D,20120416,000000,1.8212,1.8228,1.7763,1.7947,39756,0
+TAL.US,D,20120417,000000,1.8178,1.8328,1.8045,1.8278,130650,0
+TAL.US,D,20120418,000000,1.8328,1.8677,1.8328,1.8527,53502,0
+TAL.US,D,20120419,000000,1.866,1.9142,1.856,1.856,62646,0
+TAL.US,D,20120420,000000,1.881,1.9142,1.8577,1.8925,43368,0
+TAL.US,D,20120423,000000,1.871,1.944,1.8677,1.9192,204054,0
+TAL.US,D,20120424,000000,1.9092,1.954,1.9058,1.934,61140,0
+TAL.US,D,20120425,000000,1.9838,1.9838,1.9008,1.9323,190482,0
+TAL.US,D,20120426,000000,1.939,1.9872,1.939,1.9755,33132,0
+TAL.US,D,20120427,000000,1.9507,1.9888,1.944,1.9738,75498,0
+TAL.US,D,20120430,000000,1.9507,1.964,1.9125,1.9175,278088,0
+TAL.US,D,20120501,000000,1.9025,1.9307,1.8858,1.9108,11556,0
+TAL.US,D,20120502,000000,1.881,1.9092,1.881,1.9025,10356,0
+TAL.US,D,20120503,000000,1.8925,1.8925,1.8395,1.8395,28062,0
+TAL.US,D,20120504,000000,1.8278,1.8577,1.8095,1.8095,405654,0
+TAL.US,D,20120507,000000,1.7947,1.8262,1.7947,1.8262,542034,0
+TAL.US,D,20120508,000000,1.8262,1.8493,1.8212,1.8262,352806,0
+TAL.US,D,20120509,000000,1.8028,1.8278,1.7897,1.8262,204282,0
+TAL.US,D,20120510,000000,1.8162,1.8278,1.7763,1.7763,383268,0
+TAL.US,D,20120511,000000,1.7647,1.7847,1.7083,1.7548,236262,0
+TAL.US,D,20120514,000000,1.7597,1.8295,1.7282,1.7897,399582,0
+TAL.US,D,20120515,000000,1.7763,1.8262,1.7763,1.8095,248616,0
+TAL.US,D,20120516,000000,1.7995,1.8245,1.7647,1.8178,302382,0
+TAL.US,D,20120517,000000,1.8045,1.8095,1.7515,1.7663,317748,0
+TAL.US,D,20120518,000000,1.763,1.7813,1.7613,1.768,101076,0
+TAL.US,D,20120521,000000,1.7597,1.7763,1.71,1.7613,122760,0
+TAL.US,D,20120522,000000,1.7613,1.861,1.7182,1.8095,254490,0
+TAL.US,D,20120523,000000,1.8062,1.8262,1.8012,1.8095,491244,0
+TAL.US,D,20120524,000000,1.7995,1.8128,1.773,1.798,252666,0
+TAL.US,D,20120525,000000,1.8095,1.8262,1.7913,1.8095,20544,0
+TAL.US,D,20120529,000000,1.7963,1.8095,1.778,1.7913,14286,0
+TAL.US,D,20120530,000000,1.7797,1.7947,1.7432,1.7597,33210,0
+TAL.US,D,20120531,000000,1.7515,1.778,1.7432,1.7465,21612,0
+TAL.US,D,20120601,000000,1.7232,1.7548,1.7232,1.7548,15936,0
+TAL.US,D,20120604,000000,1.7548,1.7963,1.7448,1.7548,23382,0
+TAL.US,D,20120605,000000,1.7597,1.7747,1.7448,1.7548,15552,0
+TAL.US,D,20120606,000000,1.7448,1.7747,1.7332,1.7597,63972,0
+TAL.US,D,20120607,000000,1.8195,1.8228,1.768,1.7847,73884,0
+TAL.US,D,20120608,000000,1.7713,1.8062,1.768,1.8028,34284,0
+TAL.US,D,20120611,000000,1.8028,1.851,1.8028,1.8295,42300,0
+TAL.US,D,20120612,000000,1.8128,1.866,1.7747,1.8362,53448,0
+TAL.US,D,20120613,000000,1.8162,1.8328,1.793,1.8145,18936,0
+TAL.US,D,20120614,000000,1.8028,1.8028,1.7498,1.7563,30186,0
+TAL.US,D,20120615,000000,1.763,1.8875,1.7597,1.8362,270510,0
+TAL.US,D,20120618,000000,1.8095,1.8228,1.773,1.8095,82038,0
+TAL.US,D,20120619,000000,1.8062,1.8062,1.7763,1.8028,13338,0
+TAL.US,D,20120620,000000,1.8028,1.8162,1.8028,1.8095,473634,0
+TAL.US,D,20120621,000000,1.7995,1.8028,1.7763,1.7763,51714,0
+TAL.US,D,20120622,000000,1.7763,1.7763,1.7465,1.7465,23424,0
+TAL.US,D,20120625,000000,1.7465,1.7482,1.6635,1.6917,19278,0
+TAL.US,D,20120626,000000,1.6833,1.7,1.6402,1.6635,59034,0
+TAL.US,D,20120627,000000,1.6602,1.6783,1.6435,1.6518,169236,0
+TAL.US,D,20120628,000000,1.6568,1.6767,1.6568,1.6767,35844,0
+TAL.US,D,20120629,000000,1.695,1.695,1.5821,1.6335,207786,0
+TAL.US,D,20120702,000000,1.6253,1.6502,1.5771,1.6402,139164,0
+TAL.US,D,20120703,000000,1.6502,1.6685,1.6187,1.6602,40902,0
+TAL.US,D,20120705,000000,1.6602,1.685,1.6137,1.6485,177312,0
+TAL.US,D,20120706,000000,1.6485,1.6685,1.622,1.6585,349236,0
+TAL.US,D,20120709,000000,1.6867,1.7067,1.6402,1.6402,98262,0
+TAL.US,D,20120710,000000,1.6368,1.6685,1.6203,1.6685,153600,0
+TAL.US,D,20120711,000000,1.6635,1.6685,1.6385,1.6685,40356,0
+TAL.US,D,20120712,000000,1.6602,1.6668,1.6485,1.6518,137940,0
+TAL.US,D,20120713,000000,1.6618,1.7117,1.6618,1.6733,208416,0
+TAL.US,D,20120717,000000,1.6435,1.6518,1.519,1.5223,478818,0
+TAL.US,D,20120718,000000,1.5439,1.5456,1.4609,1.4626,2697834,0
+TAL.US,D,20120719,000000,1.451,1.451,1.187,1.255,4903206,0
+TAL.US,D,20120720,000000,1.3115,1.3713,1.2932,1.3397,797166,0
+TAL.US,D,20120723,000000,1.3364,1.353,1.3015,1.3281,842058,0
+TAL.US,D,20120724,000000,1.3082,1.353,1.2451,1.3148,628146,0
+TAL.US,D,20120725,000000,1.2966,1.3115,1.2384,1.265,959742,0
+TAL.US,D,20120726,000000,1.2517,1.2883,1.2451,1.255,242994,0
+TAL.US,D,20120727,000000,1.2484,1.2966,1.2484,1.2733,170274,0
+TAL.US,D,20120730,000000,1.265,1.2866,1.265,1.2717,244548,0
+TAL.US,D,20120731,000000,1.2783,1.2866,1.2534,1.2717,453042,0
+TAL.US,D,20120801,000000,1.3364,1.3364,1.27,1.275,637230,0
+TAL.US,D,20120802,000000,1.2667,1.28,1.2667,1.27,129102,0
+TAL.US,D,20120803,000000,1.27,1.2916,1.26,1.275,237912,0
+TAL.US,D,20120806,000000,1.2683,1.2816,1.2484,1.2683,451764,0
+TAL.US,D,20120807,000000,1.2617,1.3364,1.2617,1.3065,316860,0
+TAL.US,D,20120808,000000,1.2899,1.3331,1.2899,1.3049,173412,0
+TAL.US,D,20120809,000000,1.2899,1.3381,1.2899,1.3132,776070,0
+TAL.US,D,20120810,000000,1.3165,1.3945,1.3165,1.3746,613284,0
+TAL.US,D,20120813,000000,1.3713,1.4559,1.3713,1.4078,1433574,0
+TAL.US,D,20120814,000000,1.4078,1.5207,1.4078,1.4642,418512,0
+TAL.US,D,20120815,000000,1.446,1.4991,1.446,1.4692,324774,0
+TAL.US,D,20120816,000000,1.4659,1.5041,1.4642,1.4908,695418,0
+TAL.US,D,20120817,000000,1.4908,1.5124,1.4792,1.4941,309522,0
+TAL.US,D,20120820,000000,1.4841,1.519,1.4808,1.4858,548424,0
+TAL.US,D,20120821,000000,1.4775,1.4775,1.4277,1.4493,270318,0
+TAL.US,D,20120822,000000,1.451,1.4543,1.4128,1.4211,544350,0
+TAL.US,D,20120823,000000,1.4144,1.4908,1.4094,1.4908,282930,0
+TAL.US,D,20120824,000000,1.4676,1.4991,1.4476,1.4592,197514,0
+TAL.US,D,20120827,000000,1.4476,1.4476,1.3829,1.3995,365610,0
+TAL.US,D,20120828,000000,1.3846,1.3945,1.3613,1.3945,108930,0
+TAL.US,D,20120829,000000,1.3779,1.3779,1.1571,1.2119,2562690,0
+TAL.US,D,20120830,000000,1.2119,1.2849,1.2119,1.2617,1499088,0
+TAL.US,D,20120831,000000,1.2451,1.2501,1.2202,1.2451,186996,0
+TAL.US,D,20120904,000000,1.2384,1.2451,1.2135,1.2285,211920,0
+TAL.US,D,20120905,000000,1.2119,1.2584,1.2102,1.2368,204480,0
+TAL.US,D,20120906,000000,1.2368,1.26,1.2335,1.2451,247044,0
+TAL.US,D,20120907,000000,1.2318,1.2683,1.2318,1.2667,553992,0
+TAL.US,D,20120910,000000,1.2617,1.343,1.2517,1.3314,636204,0
+TAL.US,D,20120911,000000,1.3298,1.4111,1.3298,1.3812,1086132,0
+TAL.US,D,20120912,000000,1.368,1.426,1.368,1.3945,293316,0
+TAL.US,D,20120913,000000,1.3945,1.436,1.3829,1.3995,213714,0
+TAL.US,D,20120914,000000,1.3945,1.426,1.3829,1.4111,402612,0
+TAL.US,D,20120917,000000,1.4227,1.4277,1.4028,1.4028,330696,0
+TAL.US,D,20120918,000000,1.3945,1.3945,1.363,1.363,33996,0
+TAL.US,D,20120919,000000,1.3613,1.3713,1.3364,1.353,411006,0
+TAL.US,D,20120920,000000,1.3613,1.368,1.3364,1.3364,72738,0
+TAL.US,D,20120921,000000,1.3397,1.3447,1.3148,1.3281,182958,0
+TAL.US,D,20120924,000000,1.3148,1.3265,1.2916,1.3148,330738,0
+TAL.US,D,20120925,000000,1.3248,1.3248,1.2899,1.3015,146856,0
+TAL.US,D,20120926,000000,1.2916,1.3182,1.2916,1.3098,114354,0
+TAL.US,D,20120927,000000,1.2949,1.3796,1.2949,1.3596,344244,0
+TAL.US,D,20120928,000000,1.3281,1.3879,1.3281,1.3779,235962,0
+TAL.US,D,20121001,000000,1.358,1.4061,1.358,1.3895,321000,0
+TAL.US,D,20121002,000000,1.3596,1.3862,1.3547,1.3713,220512,0
+TAL.US,D,20121003,000000,1.3729,1.3929,1.3596,1.3746,180390,0
+TAL.US,D,20121004,000000,1.3613,1.3862,1.3613,1.3779,141924,0
+TAL.US,D,20121005,000000,1.3779,1.4045,1.3779,1.3945,134970,0
+TAL.US,D,20121008,000000,1.3829,1.3978,1.3779,1.3812,132522,0
+TAL.US,D,20121009,000000,1.3912,1.4111,1.3812,1.3846,330708,0
+TAL.US,D,20121010,000000,1.3862,1.446,1.3862,1.446,415584,0
+TAL.US,D,20121011,000000,1.436,1.4476,1.4178,1.4294,70902,0
+TAL.US,D,20121012,000000,1.4476,1.4476,1.4128,1.4211,90084,0
+TAL.US,D,20121015,000000,1.446,1.509,1.436,1.4792,197466,0
+TAL.US,D,20121016,000000,1.4692,1.5107,1.4609,1.4858,368304,0
+TAL.US,D,20121017,000000,1.4941,1.5107,1.4875,1.4974,295308,0
+TAL.US,D,20121018,000000,1.4941,1.4941,1.3862,1.4111,179196,0
+TAL.US,D,20121019,000000,1.3995,1.5057,1.3862,1.4543,370710,0
+TAL.US,D,20121022,000000,1.4377,1.4526,1.3596,1.4277,615330,0
+TAL.US,D,20121023,000000,1.4393,1.5273,1.4277,1.4742,3871830,0
+TAL.US,D,20121024,000000,1.4576,1.5107,1.4576,1.4709,1113726,0
+TAL.US,D,20121025,000000,1.4742,1.5041,1.4742,1.4908,1648002,0
+TAL.US,D,20121026,000000,1.4908,1.5024,1.4808,1.4908,934812,0
+TAL.US,D,20121031,000000,1.4941,1.4941,1.4676,1.4941,76716,0
+TAL.US,D,20121101,000000,1.4742,1.4908,1.4609,1.4676,290718,0
+TAL.US,D,20121102,000000,1.4792,1.5472,1.4609,1.5273,706350,0
+TAL.US,D,20121105,000000,1.5124,1.5572,1.5124,1.5373,131160,0
+TAL.US,D,20121106,000000,1.5356,1.5937,1.5356,1.5539,205650,0
+TAL.US,D,20121107,000000,1.5522,1.5755,1.5074,1.5306,441048,0
+TAL.US,D,20121108,000000,1.519,1.5306,1.4958,1.5157,126816,0
+TAL.US,D,20121109,000000,1.5157,1.5323,1.5107,1.5257,60612,0
+TAL.US,D,20121112,000000,1.5456,1.5572,1.5107,1.519,577824,0
+TAL.US,D,20121113,000000,1.5057,1.5257,1.4974,1.4974,156276,0
+TAL.US,D,20121114,000000,1.4941,1.5157,1.4941,1.509,190092,0
+TAL.US,D,20121115,000000,1.4941,1.5207,1.4941,1.5107,166128,0
+TAL.US,D,20121116,000000,1.4941,1.5107,1.4941,1.4941,62046,0
+TAL.US,D,20121119,000000,1.4941,1.5057,1.4609,1.4941,839808,0
+TAL.US,D,20121120,000000,1.4941,1.5107,1.4858,1.5107,1030434,0
+TAL.US,D,20121121,000000,1.4924,1.5157,1.4924,1.5074,271974,0
+TAL.US,D,20121123,000000,1.4991,1.5008,1.4543,1.4858,549192,0
+TAL.US,D,20121126,000000,1.4974,1.5207,1.4908,1.5107,402438,0
+TAL.US,D,20121127,000000,1.5008,1.509,1.4908,1.4941,264564,0
+TAL.US,D,20121128,000000,1.4958,1.5107,1.4924,1.4924,337278,0
+TAL.US,D,20121129,000000,1.4924,1.5024,1.4858,1.4875,847044,0
+TAL.US,D,20121130,000000,1.4676,1.4991,1.4676,1.4941,1968918,0
+TAL.US,D,20121203,000000,1.4941,1.524,1.4941,1.5174,2792304,0
+TAL.US,D,20121204,000000,1.519,1.529,1.4709,1.4908,1880700,0
+TAL.US,D,20121205,000000,1.4227,1.4676,1.3995,1.4178,730662,0
+TAL.US,D,20121206,000000,1.431,1.4327,1.4012,1.4161,580830,0
+TAL.US,D,20121207,000000,1.431,1.4742,1.4012,1.4626,1082922,0
+TAL.US,D,20121210,000000,1.4659,1.4775,1.4211,1.4476,674646,0
+TAL.US,D,20121211,000000,1.4642,1.4775,1.4443,1.4443,116448,0
+TAL.US,D,20121212,000000,1.4526,1.4792,1.4393,1.4543,660186,0
+TAL.US,D,20121213,000000,1.4609,1.4841,1.4493,1.4759,283908,0
+TAL.US,D,20121214,000000,1.4626,1.5406,1.4626,1.5373,581286,0
+TAL.US,D,20121217,000000,1.5439,1.5903,1.5439,1.5655,385314,0
+TAL.US,D,20121218,000000,1.5771,1.6402,1.5655,1.5821,369972,0
+TAL.US,D,20121219,000000,1.592,1.592,1.5539,1.5605,289422,0
+TAL.US,D,20121220,000000,1.5688,1.5771,1.5622,1.5655,97860,0
+TAL.US,D,20121221,000000,1.5771,1.6203,1.5605,1.6137,351384,0
+TAL.US,D,20121224,000000,1.617,1.617,1.5821,1.5821,45840,0
+TAL.US,D,20121226,000000,1.5771,1.6087,1.514,1.5539,1812228,0
+TAL.US,D,20121227,000000,1.5439,1.5638,1.5257,1.5456,184212,0
+TAL.US,D,20121228,000000,1.5439,1.5439,1.5323,1.5439,695790,0
+TAL.US,D,20121231,000000,1.534,1.602,1.524,1.5937,2248410,0
+TAL.US,D,20130102,000000,1.6103,1.6103,1.5439,1.5605,834876,0
+TAL.US,D,20130103,000000,1.5722,1.5722,1.5423,1.5489,858894,0
+TAL.US,D,20130104,000000,1.5688,1.5688,1.524,1.534,318462,0
+TAL.US,D,20130107,000000,1.5439,1.5439,1.5107,1.514,1018956,0
+TAL.US,D,20130108,000000,1.514,1.5273,1.4974,1.514,727356,0
+TAL.US,D,20130109,000000,1.5107,1.5356,1.5107,1.5323,893388,0
+TAL.US,D,20130110,000000,1.529,1.5373,1.4941,1.529,1085112,0
+TAL.US,D,20130111,000000,1.5356,1.5472,1.524,1.5356,2165898,0
+TAL.US,D,20130114,000000,1.5406,1.5406,1.5223,1.5389,2055000,0
+TAL.US,D,20130115,000000,1.5439,1.5605,1.5356,1.5522,3662256,0
+TAL.US,D,20130116,000000,1.5605,1.5804,1.5506,1.5722,1772328,0
+TAL.US,D,20130117,000000,1.5755,1.5788,1.534,1.5506,1429164,0
+TAL.US,D,20130118,000000,1.5506,1.5804,1.5373,1.5423,1280916,0
+TAL.US,D,20130122,000000,1.5356,1.5572,1.4294,1.4659,6248208,0
+TAL.US,D,20130123,000000,1.4692,1.4725,1.4194,1.426,6851274,0
+TAL.US,D,20130124,000000,1.4277,1.4559,1.4277,1.4427,2988720,0
+TAL.US,D,20130125,000000,1.4493,1.4676,1.4194,1.4393,2409534,0
+TAL.US,D,20130128,000000,1.436,1.4543,1.3962,1.4012,3599292,0
+TAL.US,D,20130129,000000,1.3962,1.4443,1.3879,1.4194,1272774,0
+TAL.US,D,20130130,000000,1.4244,1.436,1.4078,1.4128,1584396,0
+TAL.US,D,20130131,000000,1.4211,1.4211,1.3547,1.368,784236,0
+TAL.US,D,20130201,000000,1.3696,1.4144,1.3613,1.4144,1816488,0
+TAL.US,D,20130204,000000,1.4144,1.4144,1.3862,1.4061,792174,0
+TAL.US,D,20130205,000000,1.4045,1.436,1.3912,1.4244,1384152,0
+TAL.US,D,20130206,000000,1.436,1.519,1.436,1.5008,1359942,0
+TAL.US,D,20130207,000000,1.4958,1.592,1.4908,1.5605,1744968,0
+TAL.US,D,20130208,000000,1.5572,1.5589,1.5057,1.5223,649800,0
+TAL.US,D,20130211,000000,1.519,1.519,1.4742,1.4924,373416,0
+TAL.US,D,20130212,000000,1.5074,1.5373,1.4941,1.5323,322620,0
+TAL.US,D,20130213,000000,1.524,1.5539,1.5008,1.5207,285810,0
+TAL.US,D,20130214,000000,1.5207,1.5506,1.5041,1.5356,334704,0
+TAL.US,D,20130215,000000,1.5223,1.6187,1.5223,1.5887,679116,0
+TAL.US,D,20130219,000000,1.6087,1.6087,1.5804,1.597,809196,0
+TAL.US,D,20130220,000000,1.5937,1.6037,1.5555,1.5838,917172,0
+TAL.US,D,20130221,000000,1.5439,1.5439,1.519,1.534,382116,0
+TAL.US,D,20130222,000000,1.5406,1.5406,1.5356,1.5389,103632,0
+TAL.US,D,20130225,000000,1.5406,1.5755,1.5406,1.5489,525024,0
+TAL.US,D,20130226,000000,1.5522,1.5622,1.5257,1.5257,5436936,0
+TAL.US,D,20130227,000000,1.519,1.5273,1.4941,1.5041,200682,0
+TAL.US,D,20130228,000000,1.4941,1.5008,1.4609,1.4775,450060,0
+TAL.US,D,20130301,000000,1.4908,1.4924,1.4642,1.4792,280452,0
+TAL.US,D,20130304,000000,1.4825,1.5174,1.4825,1.5057,222678,0
+TAL.US,D,20130305,000000,1.519,1.5273,1.4642,1.4742,656406,0
+TAL.US,D,20130306,000000,1.4941,1.5356,1.4941,1.5223,900624,0
+TAL.US,D,20130307,000000,1.5273,1.5273,1.5057,1.5174,365544,0
+TAL.US,D,20130308,000000,1.5207,1.5223,1.4941,1.5041,150522,0
+TAL.US,D,20130311,000000,1.5107,1.5821,1.4974,1.5771,1080084,0
+TAL.US,D,20130312,000000,1.5738,1.5738,1.514,1.519,153888,0
+TAL.US,D,20130313,000000,1.5107,1.519,1.4676,1.4725,636696,0
+TAL.US,D,20130314,000000,1.4592,1.4692,1.4111,1.4227,957738,0
+TAL.US,D,20130315,000000,1.4476,1.5555,1.4277,1.5389,3128874,0
+TAL.US,D,20130318,000000,1.5107,1.5855,1.5107,1.5722,708258,0
+TAL.US,D,20130319,000000,1.5771,1.587,1.5605,1.5688,692676,0
+TAL.US,D,20130320,000000,1.5771,1.5771,1.529,1.5655,433128,0
+TAL.US,D,20130321,000000,1.5705,1.5771,1.5522,1.5771,763722,0
+TAL.US,D,20130322,000000,1.5755,1.5771,1.5456,1.5771,341730,0
+TAL.US,D,20130325,000000,1.5688,1.5688,1.5572,1.5622,127200,0
+TAL.US,D,20130326,000000,1.5688,1.5771,1.5472,1.5738,213720,0
+TAL.US,D,20130327,000000,1.5771,1.5771,1.5506,1.5738,356652,0
+TAL.US,D,20130328,000000,1.5738,1.5738,1.5456,1.5555,103596,0
+TAL.US,D,20130401,000000,1.5605,1.5771,1.5456,1.5672,216816,0
+TAL.US,D,20130402,000000,1.5672,1.5672,1.5423,1.5423,165834,0
+TAL.US,D,20130403,000000,1.5472,1.5605,1.5174,1.5406,662022,0
+TAL.US,D,20130404,000000,1.5423,1.5622,1.534,1.5373,110604,0
+TAL.US,D,20130405,000000,1.529,1.5373,1.4858,1.509,422760,0
+TAL.US,D,20130408,000000,1.5174,1.5273,1.4808,1.5008,328272,0
+TAL.US,D,20130409,000000,1.4908,1.5157,1.4908,1.514,167172,0
+TAL.US,D,20130410,000000,1.5223,1.5655,1.5223,1.5555,296964,0
+TAL.US,D,20130411,000000,1.5605,1.5622,1.5439,1.5489,160260,0
+TAL.US,D,20130412,000000,1.5555,1.5589,1.5389,1.5439,56352,0
+TAL.US,D,20130415,000000,1.5439,1.5705,1.5306,1.5356,410154,0
+TAL.US,D,20130416,000000,1.5008,1.5705,1.5008,1.5589,459762,0
+TAL.US,D,20130417,000000,1.5539,1.5672,1.534,1.5539,388296,0
+TAL.US,D,20130418,000000,1.5555,1.5738,1.5273,1.5638,44784,0
+TAL.US,D,20130419,000000,1.5738,1.5738,1.5489,1.5655,133776,0
+TAL.US,D,20130422,000000,1.5655,1.5722,1.5406,1.5406,142416,0
+TAL.US,D,20130423,000000,1.5522,1.6585,1.5522,1.6302,2074452,0
+TAL.US,D,20130424,000000,1.5771,1.627,1.5771,1.607,677016,0
+TAL.US,D,20130425,000000,1.6137,1.627,1.5887,1.6253,654372,0
+TAL.US,D,20130426,000000,1.6203,1.6203,1.5838,1.6003,96144,0
+TAL.US,D,20130429,000000,1.6003,1.6003,1.5688,1.5937,446034,0
+TAL.US,D,20130430,000000,1.5855,1.612,1.5672,1.6037,1131522,0
+TAL.US,D,20130501,000000,1.602,1.6253,1.5855,1.6037,369438,0
+TAL.US,D,20130502,000000,1.602,1.602,1.5855,1.587,103200,0
+TAL.US,D,20130503,000000,1.5937,1.5937,1.5522,1.5589,187170,0
+TAL.US,D,20130506,000000,1.5638,1.5672,1.5257,1.5406,213054,0
+TAL.US,D,20130507,000000,1.5323,1.5406,1.4742,1.5273,543996,0
+TAL.US,D,20130508,000000,1.5174,1.5306,1.4958,1.5107,472650,0
+TAL.US,D,20130509,000000,1.5439,1.5456,1.5041,1.5157,373170,0
+TAL.US,D,20130510,000000,1.5008,1.5273,1.5008,1.5273,322602,0
+TAL.US,D,20130513,000000,1.5207,1.5207,1.4991,1.5124,251016,0
+TAL.US,D,20130514,000000,1.509,1.5174,1.4759,1.4841,2144256,0
+TAL.US,D,20130515,000000,1.4808,1.5672,1.4808,1.5472,2109318,0
+TAL.US,D,20130516,000000,1.5439,1.5903,1.5223,1.5655,413424,0
+TAL.US,D,20130517,000000,1.5572,1.6518,1.5572,1.6352,1580988,0
+TAL.US,D,20130520,000000,1.6302,1.6602,1.6302,1.6602,771954,0
+TAL.US,D,20130521,000000,1.6568,1.6585,1.6053,1.627,680172,0
+TAL.US,D,20130522,000000,1.627,1.7182,1.627,1.695,2077290,0
+TAL.US,D,20130523,000000,1.6933,1.6933,1.6402,1.6685,635034,0
+TAL.US,D,20130524,000000,1.6685,1.7298,1.6685,1.7133,334122,0
+TAL.US,D,20130528,000000,1.6833,1.8112,1.6685,1.8078,1354842,0
+TAL.US,D,20130529,000000,1.8095,1.8908,1.798,1.851,1857348,0
+TAL.US,D,20130530,000000,1.8427,1.8677,1.788,1.8262,3039576,0
+TAL.US,D,20130531,000000,1.8162,1.8395,1.7995,1.8062,2477568,0
+TAL.US,D,20130603,000000,1.8228,1.8443,1.788,1.8012,379218,0
+TAL.US,D,20130604,000000,1.8162,1.8212,1.7548,1.778,462744,0
+TAL.US,D,20130605,000000,1.7763,1.7963,1.7498,1.7498,211524,0
+TAL.US,D,20130606,000000,1.7448,1.7597,1.7033,1.7365,618432,0
+TAL.US,D,20130607,000000,1.7365,1.7797,1.7348,1.768,355620,0
+TAL.US,D,20130610,000000,1.7797,1.7913,1.7713,1.7863,880566,0
+TAL.US,D,20130611,000000,1.7747,1.7913,1.7432,1.773,333474,0
+TAL.US,D,20130612,000000,1.783,1.783,1.7332,1.7348,336060,0
+TAL.US,D,20130613,000000,1.7265,1.7548,1.7017,1.7282,313266,0
+TAL.US,D,20130614,000000,1.7382,1.7482,1.7133,1.7133,473220,0
+TAL.US,D,20130617,000000,1.7198,1.7382,1.6867,1.6933,1089036,0
+TAL.US,D,20130618,000000,1.6917,1.7382,1.6917,1.7083,809322,0
+TAL.US,D,20130619,000000,1.7067,1.7133,1.6867,1.6967,882276,0
+TAL.US,D,20130620,000000,1.6817,1.695,1.6418,1.6618,1373652,0
+TAL.US,D,20130621,000000,1.6602,1.6833,1.6568,1.6618,694524,0
+TAL.US,D,20130624,000000,1.6435,1.6602,1.5771,1.6103,1432002,0
+TAL.US,D,20130625,000000,1.6103,1.7067,1.5771,1.6552,3296742,0
+TAL.US,D,20130626,000000,1.6585,1.705,1.6552,1.6983,587628,0
+TAL.US,D,20130627,000000,1.6702,1.7532,1.6702,1.7432,712512,0
+TAL.US,D,20130628,000000,1.7348,1.7498,1.7315,1.7398,226236,0
+TAL.US,D,20130701,000000,1.7348,1.7847,1.7348,1.778,872976,0
+TAL.US,D,20130702,000000,1.7647,1.7847,1.7465,1.758,1036482,0
+TAL.US,D,20130703,000000,1.7647,1.7647,1.71,1.71,342774,0
+TAL.US,D,20130705,000000,1.7117,1.7697,1.7117,1.768,291906,0
+TAL.US,D,20130708,000000,1.7763,1.7763,1.6867,1.7165,808524,0
+TAL.US,D,20130709,000000,1.7182,1.7315,1.685,1.7067,675600,0
+TAL.US,D,20130710,000000,1.6967,1.763,1.6967,1.7563,194376,0
+TAL.US,D,20130711,000000,1.7548,1.7813,1.7515,1.7763,284502,0
+TAL.US,D,20130712,000000,1.7647,1.7763,1.7415,1.7613,427980,0
+TAL.US,D,20130715,000000,1.7663,1.7863,1.7613,1.7863,496998,0
+TAL.US,D,20130716,000000,1.778,1.7847,1.7482,1.7597,565200,0
+TAL.US,D,20130717,000000,1.7747,1.8028,1.7017,1.7713,1255758,0
+TAL.US,D,20130718,000000,1.7613,1.7847,1.7432,1.7813,659580,0
+TAL.US,D,20130719,000000,1.7697,1.7913,1.768,1.783,1062840,0
+TAL.US,D,20130722,000000,1.8295,1.881,1.793,1.8195,2927190,0
+TAL.US,D,20130723,000000,1.8593,1.9673,1.8527,1.9257,4116780,0
+TAL.US,D,20130724,000000,1.959,1.9805,1.8942,1.9607,1596096,0
+TAL.US,D,20130725,000000,1.9507,1.9607,1.856,1.881,1336086,0
+TAL.US,D,20130726,000000,1.8908,1.959,1.866,1.9557,1656918,0
+TAL.US,D,20130729,000000,1.9092,1.9423,1.8925,1.9273,919770,0
+TAL.US,D,20130730,000000,1.9092,1.9557,1.9025,1.9158,4327302,0
+TAL.US,D,20130731,000000,1.8925,1.9523,1.876,1.9523,1567206,0
+TAL.US,D,20130801,000000,1.959,2.0088,1.9242,1.9955,1282224,0
+TAL.US,D,20130802,000000,2.1317,2.2147,2.0038,2.0387,3298908,0
+TAL.US,D,20130805,000000,2.0535,2.0718,2.0437,2.0668,712428,0
+TAL.US,D,20130806,000000,2.0752,2.0835,2.0503,2.0552,748110,0
+TAL.US,D,20130807,000000,2.0618,2.0668,2.037,2.0552,456390,0
+TAL.US,D,20130808,000000,2.042,2.1415,2.0387,2.0983,8488602,0
+TAL.US,D,20130809,000000,2.1083,2.1167,2.0835,2.0835,575628,0
+TAL.US,D,20130812,000000,2.0835,2.11,2.0552,2.1083,445284,0
+TAL.US,D,20130813,000000,2.0918,2.125,2.0752,2.1033,594408,0
+TAL.US,D,20130814,000000,2.0902,2.1548,2.0802,2.1448,524940,0
+TAL.US,D,20130815,000000,2.1133,2.13,2.0752,2.0752,1062888,0
+TAL.US,D,20130816,000000,2.0618,2.0868,2.0303,2.0735,363510,0
+TAL.US,D,20130819,000000,2.052,2.0685,2.042,2.0503,293430,0
+TAL.US,D,20130820,000000,2.0503,2.0802,2.0503,2.0735,467328,0
+TAL.US,D,20130821,000000,2.0735,2.0752,2.052,2.0602,1068870,0
+TAL.US,D,20130822,000000,2.0702,2.1217,2.0618,2.12,2181108,0
+TAL.US,D,20130823,000000,2.11,2.1133,2.0752,2.0835,464538,0
+TAL.US,D,20130826,000000,2.0652,2.0885,2.027,2.0635,446094,0
+TAL.US,D,20130827,000000,2.0568,2.0735,2.0203,2.0403,766374,0
+TAL.US,D,20130828,000000,2.0253,2.042,1.9805,2.0005,819528,0
+TAL.US,D,20130829,000000,2.0088,2.0137,1.9688,2.0055,454344,0
+TAL.US,D,20130830,000000,1.9988,2.0055,1.9423,1.9788,368064,0
+TAL.US,D,20130903,000000,1.9788,2.0005,1.9573,1.9988,509160,0
+TAL.US,D,20130904,000000,2.0005,2.0852,2.0005,2.0802,374412,0
+TAL.US,D,20130905,000000,2.0785,2.1017,2.0487,2.0635,207366,0
+TAL.US,D,20130906,000000,2.0735,2.115,2.0337,2.0935,461256,0
+TAL.US,D,20130909,000000,2.1033,2.2395,2.1033,2.213,1199328,0
+TAL.US,D,20130910,000000,2.2163,2.2163,2.1598,2.193,1495698,0
+TAL.US,D,20130911,000000,2.1913,2.1913,2.1382,2.1498,875580,0
+TAL.US,D,20130912,000000,2.1582,2.1698,2.1217,2.1432,823308,0
+TAL.US,D,20130913,000000,2.1432,2.1665,2.1367,2.1515,298152,0
+TAL.US,D,20130916,000000,2.1765,2.2047,2.135,2.1732,2401824,0
+TAL.US,D,20130917,000000,2.1732,2.183,2.1398,2.1498,856206,0
+TAL.US,D,20130918,000000,2.1565,2.1748,2.1515,2.1598,1235940,0
+TAL.US,D,20130919,000000,2.1482,2.3142,2.1482,2.2977,2706078,0
+TAL.US,D,20130920,000000,2.2893,2.3325,2.2612,2.2643,1548468,0
+TAL.US,D,20130923,000000,2.2993,2.3392,2.2877,2.3208,1559376,0
+TAL.US,D,20130924,000000,2.3242,2.3657,2.3108,2.3242,1104024,0
+TAL.US,D,20130925,000000,2.3242,2.5433,2.3192,2.4703,6818526,0
+TAL.US,D,20130926,000000,2.5152,2.6927,2.4835,2.4935,4820982,0
+TAL.US,D,20130927,000000,2.4902,2.5233,2.4737,2.4868,2724942,0
+TAL.US,D,20130930,000000,2.4968,2.4968,2.3988,2.4072,1583232,0
+TAL.US,D,20131001,000000,2.4172,2.4188,2.3823,2.4155,2281530,0
+TAL.US,D,20131002,000000,2.3907,2.4687,2.3857,2.4453,837942,0
+TAL.US,D,20131003,000000,2.4437,2.4503,2.4238,2.4322,563046,0
+TAL.US,D,20131004,000000,2.4322,2.4835,2.4155,2.4768,600342,0
+TAL.US,D,20131007,000000,2.4687,2.4902,2.457,2.4835,1630368,0
+TAL.US,D,20131008,000000,2.4902,2.4902,2.3175,2.3673,2400216,0
+TAL.US,D,20131009,000000,2.3607,2.4205,2.3308,2.384,963030,0
+TAL.US,D,20131010,000000,2.4005,2.4337,2.3857,2.4172,1203924,0
+TAL.US,D,20131011,000000,2.4155,2.4852,2.4155,2.4768,737448,0
+TAL.US,D,20131014,000000,2.457,2.5152,2.4337,2.4868,2868378,0
+TAL.US,D,20131015,000000,2.4818,2.4985,2.4737,2.4785,2369598,0
+TAL.US,D,20131016,000000,2.4902,2.4968,2.4753,2.4835,2917056,0
+TAL.US,D,20131017,000000,2.4503,2.5367,2.3972,2.4703,4430910,0
+TAL.US,D,20131018,000000,2.472,2.6197,2.4653,2.5615,2955504,0
+TAL.US,D,20131021,000000,2.5732,2.6862,2.5715,2.643,3874614,0
+TAL.US,D,20131022,000000,2.8555,2.9617,2.6977,2.9168,5087574,0
+TAL.US,D,20131023,000000,2.9882,3.0828,2.9168,2.9965,3619380,0
+TAL.US,D,20131024,000000,2.9948,3.0878,2.9882,3.0597,1847898,0
+TAL.US,D,20131025,000000,3.0762,3.1193,2.9915,3.1028,3897156,0
+TAL.US,D,20131028,000000,3.1095,3.1957,3.058,3.1012,2844396,0
+TAL.US,D,20131029,000000,3.131,3.1875,3.1045,3.1875,2137548,0
+TAL.US,D,20131030,000000,3.1957,3.287,3.1277,3.2538,2291574,0
+TAL.US,D,20131031,000000,3.2472,3.2605,3.131,3.1858,1863138,0
+TAL.US,D,20131101,000000,3.2373,3.2373,3.0347,3.048,2459310,0
+TAL.US,D,20131104,000000,3.0563,3.1393,3.0082,3.1327,2465946,0
+TAL.US,D,20131105,000000,3.1477,3.1477,3.0397,3.0928,781554,0
+TAL.US,D,20131106,000000,3.1193,3.1477,3.0597,3.111,1077558,0
+TAL.US,D,20131107,000000,3.1327,3.1327,2.9848,3.0098,1178244,0
+TAL.US,D,20131108,000000,3.0115,3.0928,3.0115,3.0745,625614,0
+TAL.US,D,20131111,000000,3.0928,3.2173,3.0647,3.1625,1799166,0
+TAL.US,D,20131112,000000,3.1825,3.1825,3.0812,3.1443,1144248,0
+TAL.US,D,20131113,000000,3.1393,3.2207,3.1293,3.1792,5328906,0
+TAL.US,D,20131114,000000,3.1908,3.3933,3.1908,3.2937,5974056,0
+TAL.US,D,20131115,000000,3.3103,3.312,3.1708,3.2422,2705994,0
+TAL.US,D,20131118,000000,3.2772,3.3452,3.2538,3.312,3610356,0
+TAL.US,D,20131119,000000,3.3352,3.3352,3.2722,3.3087,3227880,0
+TAL.US,D,20131120,000000,3.2987,3.3087,3.1792,3.1858,2630286,0
+TAL.US,D,20131121,000000,3.1925,3.2688,3.1842,3.2207,1183620,0
+TAL.US,D,20131122,000000,3.2107,3.3003,3.1758,3.2903,1213560,0
+TAL.US,D,20131125,000000,3.307,3.317,3.2257,3.2373,962046,0
+TAL.US,D,20131126,000000,3.2373,3.287,3.204,3.2223,1069608,0
+TAL.US,D,20131127,000000,3.2123,3.2887,3.1675,3.2655,736812,0
+TAL.US,D,20131129,000000,3.2672,3.287,3.2472,3.2705,278028,0
+TAL.US,D,20131202,000000,3.2605,3.3103,3.2555,3.2903,1352112,0
+TAL.US,D,20131203,000000,3.2622,3.312,3.1642,3.234,1992060,0
+TAL.US,D,20131204,000000,3.229,3.3087,3.229,3.2987,1549860,0
+TAL.US,D,20131205,000000,3.2953,3.2953,3.2373,3.2638,1206648,0
+TAL.US,D,20131206,000000,3.2887,3.3087,3.2638,3.3003,1347372,0
+TAL.US,D,20131209,000000,3.3235,3.375,3.2373,3.2953,1981320,0
+TAL.US,D,20131210,000000,3.2953,3.317,3.2388,3.2788,1222338,0
+TAL.US,D,20131211,000000,3.2422,3.2688,2.9882,3.1377,6485718,0
+TAL.US,D,20131212,000000,3.1642,3.307,3.1377,3.2772,1925394,0
+TAL.US,D,20131213,000000,3.2853,3.312,3.2655,3.292,878940,0
+TAL.US,D,20131216,000000,3.3037,3.3468,3.2688,3.2788,1845780,0
+TAL.US,D,20131217,000000,3.2803,3.317,3.2738,3.2837,1171914,0
+TAL.US,D,20131218,000000,3.2738,3.3137,3.2738,3.302,1260348,0
+TAL.US,D,20131219,000000,3.302,3.3203,3.287,3.302,2229804,0
+TAL.US,D,20131220,000000,3.282,3.3268,3.2788,3.2987,2324838,0
+TAL.US,D,20131223,000000,3.2987,3.3252,3.287,3.3203,1834788,0
+TAL.US,D,20131224,000000,3.3452,3.5792,3.3368,3.5693,4917648,0
+TAL.US,D,20131226,000000,3.7585,3.7585,3.6142,3.649,2752788,0
+TAL.US,D,20131227,000000,3.6688,3.732,3.5743,3.624,1759722,0
+TAL.US,D,20131230,000000,3.6523,3.7137,3.624,3.6507,1986870,0
+TAL.US,D,20131231,000000,3.6607,3.6722,3.6257,3.6507,853728,0
+TAL.US,D,20140102,000000,3.6523,3.659,3.4928,3.5112,2087238,0
+TAL.US,D,20140103,000000,3.5443,3.6473,3.536,3.5677,2831982,0
+TAL.US,D,20140106,000000,3.571,3.6722,3.556,3.5825,4594254,0
+TAL.US,D,20140107,000000,3.6075,3.9063,3.6075,3.6822,7137474,0
+TAL.US,D,20140108,000000,3.8133,3.9562,3.7535,3.8997,4107072,0
+TAL.US,D,20140109,000000,3.9643,3.9643,3.6955,3.7403,4906716,0
+TAL.US,D,20140110,000000,3.7403,3.8183,3.7037,3.8033,2003358,0
+TAL.US,D,20140113,000000,3.8233,3.8797,3.7585,3.82,2938584,0
+TAL.US,D,20140114,000000,3.8067,3.8813,3.7685,3.878,3671040,0
+TAL.US,D,20140115,000000,3.8632,3.903,3.8017,3.8847,2575188,0
+TAL.US,D,20140116,000000,3.888,4.0557,3.8763,4.0175,2799390,0
+TAL.US,D,20140117,000000,4.0408,4.064,3.961,3.9927,2437158,0
+TAL.US,D,20140121,000000,4.25,4.25,4.0573,4.1337,5170776,0
+TAL.US,D,20140122,000000,4.3213,4.4127,4.137,4.2517,7416120,0
+TAL.US,D,20140123,000000,4.0258,4.0258,3.8183,3.9047,7715316,0
+TAL.US,D,20140124,000000,3.9013,3.966,3.82,3.9047,6833196,0
+TAL.US,D,20140127,000000,3.8365,3.8847,3.3618,3.5295,8582574,0
+TAL.US,D,20140128,000000,3.6557,4.0972,3.6473,4.0523,6845502,0
+TAL.US,D,20140129,000000,4.0008,4.0408,3.9212,3.9593,3300864,0
+TAL.US,D,20140130,000000,3.9843,4.0473,3.8963,3.903,1969152,0
+TAL.US,D,20140131,000000,3.7967,4.0142,3.7967,3.976,1827864,0
+TAL.US,D,20140203,000000,3.9593,4.0473,3.8863,3.8997,2220696,0
+TAL.US,D,20140204,000000,3.8548,3.9727,3.8398,3.8863,5639964,0
+TAL.US,D,20140205,000000,3.8432,3.971,3.7635,3.9577,2886120,0
+TAL.US,D,20140206,000000,3.9777,3.9977,3.9178,3.9793,1215198,0
+TAL.US,D,20140207,000000,3.986,4.0423,3.986,4.0342,1870728,0
+TAL.US,D,20140210,000000,4.1255,4.313,4.0308,4.0342,4719030,0
+TAL.US,D,20140211,000000,4.0623,4.0757,3.9462,3.9727,1874646,0
+TAL.US,D,20140212,000000,3.9843,4.0008,3.9445,3.9693,1878720,0
+TAL.US,D,20140213,000000,3.9562,4.0025,3.9428,3.9793,3116466,0
+TAL.US,D,20140214,000000,3.9627,4.0292,3.9545,4.0125,1609590,0
+TAL.US,D,20140218,000000,4.079,4.1637,4.0723,4.0823,3095808,0
+TAL.US,D,20140219,000000,4.0823,4.1072,3.9977,4.0125,4046640,0
+TAL.US,D,20140220,000000,4.0108,4.0855,3.9927,4.069,2240928,0
+TAL.US,D,20140221,000000,4.0673,4.1503,4.0375,4.1337,3170490,0
+TAL.US,D,20140224,000000,4.1337,4.2997,4.1303,4.2217,3367458,0
+TAL.US,D,20140225,000000,4.2217,4.2317,4.1337,4.1653,4840200,0
+TAL.US,D,20140226,000000,4.1453,4.2085,4.1337,4.1387,5753670,0
+TAL.US,D,20140227,000000,4.1453,4.1503,3.9843,4.0988,2922834,0
+TAL.US,D,20140228,000000,4.0823,4.1088,3.81,3.9378,5436726,0
+TAL.US,D,20140303,000000,3.8582,3.9428,3.8033,3.913,3255384,0
+TAL.US,D,20140304,000000,3.9345,4.0142,3.908,3.9677,4212972,0
+TAL.US,D,20140305,000000,3.8515,3.9977,3.8515,3.9927,2383812,0
+TAL.US,D,20140306,000000,4.0092,4.0158,3.9195,3.9677,1323228,0
+TAL.US,D,20140307,000000,3.976,4.074,3.9593,3.9843,2674542,0
+TAL.US,D,20140310,000000,4.0258,4.0423,3.9428,3.986,2402838,0
+TAL.US,D,20140311,000000,3.9843,4.1122,3.9843,3.9927,1935690,0
+TAL.US,D,20140312,000000,3.9777,4.0673,3.976,4.0623,1162602,0
+TAL.US,D,20140313,000000,4.069,4.1105,3.9877,4.0208,948426,0
+TAL.US,D,20140314,000000,4.0142,4.079,4.0058,4.069,1411296,0
+TAL.US,D,20140317,000000,4.0723,4.1122,4.0308,4.0607,1090620,0
+TAL.US,D,20140318,000000,4.1603,4.1603,4.0275,4.074,1912356,0
+TAL.US,D,20140319,000000,4.0757,4.1172,4.0473,4.1022,1636974,0
+TAL.US,D,20140320,000000,4.0707,4.1503,3.9977,4.0142,2536920,0
+TAL.US,D,20140321,000000,4.1238,4.1238,3.9378,3.9495,3962898,0
+TAL.US,D,20140324,000000,3.8963,3.8963,3.6158,3.6705,4189686,0
+TAL.US,D,20140325,000000,3.6988,3.9495,3.6888,3.8632,2283360,0
+TAL.US,D,20140326,000000,3.8813,3.8813,3.7005,3.7153,1104132,0
+TAL.US,D,20140327,000000,3.7337,3.7337,3.6373,3.6523,2412978,0
+TAL.US,D,20140328,000000,3.6523,3.815,3.6523,3.742,1509066,0
+TAL.US,D,20140331,000000,3.7752,3.805,3.7153,3.7387,1841856,0
+TAL.US,D,20140401,000000,3.659,3.8498,3.659,3.8348,1110558,0
+TAL.US,D,20140402,000000,3.8763,3.8963,3.7303,3.7502,695232,0
+TAL.US,D,20140403,000000,3.7253,3.7502,3.6257,3.6473,1763526,0
+TAL.US,D,20140404,000000,3.6788,3.7005,3.541,3.5693,1143978,0
+TAL.US,D,20140407,000000,3.5577,3.5975,3.4365,3.4713,3281910,0
+TAL.US,D,20140408,000000,3.4962,3.5477,3.4613,3.5262,1607748,0
+TAL.US,D,20140409,000000,3.566,3.6125,3.5178,3.5543,951498,0
+TAL.US,D,20140410,000000,3.5527,3.5527,3.4415,3.4415,1920834,0
+TAL.US,D,20140411,000000,3.4315,3.561,3.4115,3.4563,1621374,0
+TAL.US,D,20140414,000000,3.4863,3.6125,3.4863,3.5577,4804800,0
+TAL.US,D,20140415,000000,3.5693,3.6423,3.4415,3.5593,2438916,0
+TAL.US,D,20140416,000000,3.5908,3.727,3.571,3.7237,2331528,0
+TAL.US,D,20140417,000000,3.6822,3.7187,3.629,3.6357,1876542,0
+TAL.US,D,20140421,000000,3.6607,3.8498,3.6607,3.8332,2090562,0
+TAL.US,D,20140422,000000,3.9097,3.976,3.6638,3.8133,5586990,0
+TAL.US,D,20140423,000000,3.9013,3.9545,3.8348,3.873,3106092,0
+TAL.US,D,20140424,000000,3.9147,3.9495,3.82,3.873,1887498,0
+TAL.US,D,20140425,000000,3.8482,3.8665,3.8133,3.8348,1532406,0
+TAL.US,D,20140428,000000,3.8332,3.8332,3.6855,3.712,1547184,0
+TAL.US,D,20140429,000000,3.6988,3.7552,3.6838,3.722,586830,0
+TAL.US,D,20140430,000000,3.629,3.6805,3.5278,3.6722,1186008,0
+TAL.US,D,20140501,000000,3.6607,3.7353,3.6307,3.6772,498282,0
+TAL.US,D,20140502,000000,3.536,3.908,3.5278,3.8963,1403106,0
+TAL.US,D,20140505,000000,3.8548,3.9178,3.8,3.888,790740,0
+TAL.US,D,20140506,000000,3.8565,3.9245,3.8498,3.898,1010514,0
+TAL.US,D,20140507,000000,3.8947,3.8963,3.737,3.8017,1187826,0
+TAL.US,D,20140508,000000,3.7518,3.8797,3.7353,3.7403,835098,0
+TAL.US,D,20140509,000000,3.7618,3.8515,3.7353,3.8432,1236990,0
+TAL.US,D,20140512,000000,3.8532,4.1852,3.8415,4.1768,5757804,0
+TAL.US,D,20140513,000000,4.1702,4.1985,4.079,4.1022,1040892,0
+TAL.US,D,20140514,000000,4.1022,4.2018,4.1005,4.1768,1772466,0
+TAL.US,D,20140515,000000,4.0972,4.0972,3.2073,3.3568,20392080,0
+TAL.US,D,20140516,000000,3.5858,3.6938,3.4713,3.5743,22337010,0
+TAL.US,D,20140519,000000,3.5925,3.7933,3.5858,3.7785,7079592,0
+TAL.US,D,20140520,000000,3.7585,3.7685,3.6158,3.7437,3471318,0
+TAL.US,D,20140521,000000,3.7785,3.8947,3.7618,3.893,5182578,0
+TAL.US,D,20140522,000000,3.9013,3.903,3.7802,3.805,5354472,0
+TAL.US,D,20140523,000000,3.8183,3.8365,3.7568,3.8167,2555814,0
+TAL.US,D,20140527,000000,3.8167,3.8432,3.7768,3.8183,1882830,0
+TAL.US,D,20140528,000000,3.8183,3.8183,3.7353,3.7437,1377984,0
+TAL.US,D,20140529,000000,3.7802,3.8017,3.7518,3.7685,2725458,0
+TAL.US,D,20140530,000000,3.8117,3.8415,3.7387,3.8167,2475258,0
+TAL.US,D,20140602,000000,3.8183,3.8498,3.8,3.8183,2175822,0
+TAL.US,D,20140603,000000,3.7668,3.8332,3.7502,3.82,3123438,0
+TAL.US,D,20140604,000000,3.8017,3.8348,3.7933,3.815,3048996,0
+TAL.US,D,20140605,000000,3.8365,4.0108,3.815,3.9593,4255068,0
+TAL.US,D,20140606,000000,4.0008,4.1487,3.991,4.0905,4651554,0
+TAL.US,D,20140609,000000,4.0905,4.3395,4.084,4.3147,9028752,0
+TAL.US,D,20140610,000000,4.1653,4.4225,4.1653,4.391,5474874,0
+TAL.US,D,20140611,000000,4.3578,4.3695,4.2698,4.3678,1906332,0
+TAL.US,D,20140612,000000,4.3478,4.4225,4.3113,4.3528,1802166,0
+TAL.US,D,20140613,000000,4.3445,4.4043,4.303,4.396,1696716,0
+TAL.US,D,20140616,000000,4.3545,4.5503,4.333,4.5057,3641286,0
+TAL.US,D,20140617,000000,4.4823,4.5388,4.4358,4.4773,3178674,0
+TAL.US,D,20140618,000000,4.4823,4.5305,4.4492,4.5255,3314922,0
+TAL.US,D,20140619,000000,4.5105,4.5388,4.386,4.4093,3636552,0
+TAL.US,D,20140620,000000,4.4093,4.4093,4.3163,4.3762,3908880,0
+TAL.US,D,20140623,000000,4.3545,4.4923,4.1935,4.4807,2760528,0
+TAL.US,D,20140624,000000,4.4823,4.6135,4.4325,4.499,5575524,0
+TAL.US,D,20140625,000000,4.5057,4.655,4.4773,4.6052,3048276,0
+TAL.US,D,20140626,000000,4.6002,4.6898,4.4375,4.4425,2939358,0
+TAL.US,D,20140627,000000,4.4242,4.5007,4.3762,4.4657,1265778,0
+TAL.US,D,20140630,000000,4.504,4.5952,4.421,4.5653,3385218,0
+TAL.US,D,20140701,000000,4.5653,4.7297,4.5472,4.6998,3219084,0
+TAL.US,D,20140702,000000,4.748,4.7812,4.655,4.7313,3708144,0
+TAL.US,D,20140703,000000,4.7313,4.7978,4.7182,4.7463,2667546,0
+TAL.US,D,20140707,000000,4.7845,4.9753,4.7828,4.8427,5736822,0
+TAL.US,D,20140708,000000,4.8393,4.8393,4.4907,4.5887,6539160,0
+TAL.US,D,20140709,000000,4.582,4.7828,4.582,4.7363,3144762,0
+TAL.US,D,20140710,000000,4.6085,4.6898,4.5903,4.635,2751804,0
+TAL.US,D,20140711,000000,4.6318,4.7132,4.6085,4.635,2585076,0
+TAL.US,D,20140714,000000,4.65,4.7182,4.6302,4.7048,2267142,0
+TAL.US,D,20140715,000000,4.7347,4.7413,4.5968,4.6268,2239296,0
+TAL.US,D,20140716,000000,4.6583,4.6815,4.5057,4.5188,2086704,0
+TAL.US,D,20140717,000000,4.4673,4.6252,4.4177,4.4525,4183596,0
+TAL.US,D,20140718,000000,4.4957,4.5952,4.4325,4.5587,3243318,0
+TAL.US,D,20140721,000000,4.4558,4.5503,4.3578,4.4907,7627050,0
+TAL.US,D,20140722,000000,4.5288,4.6982,4.5272,4.6118,7171680,0
+TAL.US,D,20140723,000000,4.7082,4.7213,4.5057,4.5155,4491720,0
+TAL.US,D,20140724,000000,4.5603,4.5903,4.489,4.5222,3828282,0
+TAL.US,D,20140725,000000,4.5288,4.5372,4.4723,4.4857,2780592,0
+TAL.US,D,20140728,000000,4.5553,4.6002,4.5023,4.5372,3023202,0
+TAL.US,D,20140729,000000,4.582,4.9622,4.582,4.914,10476708,0
+TAL.US,D,20140730,000000,4.9438,4.9572,4.8558,4.9438,4853640,0
+TAL.US,D,20140731,000000,4.8875,4.9372,4.8525,4.889,4811718,0
+TAL.US,D,20140801,000000,4.8675,5.0402,4.8558,4.987,5758884,0
+TAL.US,D,20140804,000000,4.977,5.3123,4.9737,5.3025,6850338,0
+TAL.US,D,20140805,000000,5.2975,5.2975,5.1463,5.1845,5220636,0
+TAL.US,D,20140806,000000,5.1878,5.2758,5.1463,5.2427,4483056,0
+TAL.US,D,20140807,000000,5.2593,5.3108,5.2443,5.2742,5873178,0
+TAL.US,D,20140808,000000,5.2858,5.3523,5.2742,5.3407,1702794,0
+TAL.US,D,20140811,000000,5.3738,5.4752,5.339,5.4203,2747058,0
+TAL.US,D,20140812,000000,5.4237,5.4402,5.324,5.3705,2623650,0
+TAL.US,D,20140813,000000,5.4402,5.4418,5.329,5.4337,2739828,0
+TAL.US,D,20140814,000000,5.5167,5.5897,5.4253,5.4618,2168196,0
+TAL.US,D,20140815,000000,5.4983,5.568,5.4418,5.5632,1902360,0
+TAL.US,D,20140818,000000,5.6345,5.6942,5.588,5.691,5463600,0
+TAL.US,D,20140819,000000,5.6677,5.6677,5.5632,5.6478,8233818,0
+TAL.US,D,20140820,000000,5.6047,5.7507,5.5997,5.739,5287182,0
+TAL.US,D,20140821,000000,5.8138,5.842,5.6627,5.7707,3431946,0
+TAL.US,D,20140822,000000,5.7955,5.7988,5.6063,5.6693,4611102,0
+TAL.US,D,20140825,000000,5.759,5.759,5.5813,5.6345,3827358,0
+TAL.US,D,20140826,000000,5.6428,5.8055,5.6428,5.7623,2340204,0
+TAL.US,D,20140827,000000,5.8487,5.8487,5.686,5.7308,2801094,0
+TAL.US,D,20140828,000000,5.7325,5.7373,5.6295,5.6462,2167350,0
+TAL.US,D,20140829,000000,5.6462,5.7258,5.6295,5.6777,1933314,0
+TAL.US,D,20140902,000000,5.686,5.8668,5.686,5.774,7033776,0
+TAL.US,D,20140903,000000,5.8105,5.8852,5.7955,5.7988,4023546,0
+TAL.US,D,20140904,000000,5.8603,5.8603,5.6793,5.6877,2579748,0
+TAL.US,D,20140905,000000,5.6445,5.7607,5.6295,5.6527,3514044,0
+TAL.US,D,20140908,000000,5.6527,5.7673,5.6378,5.7623,3151368,0
+TAL.US,D,20140909,000000,5.7008,5.7142,5.5797,5.6328,4301382,0
+TAL.US,D,20140910,000000,5.671,5.7308,5.5615,5.6462,3920118,0
+TAL.US,D,20140911,000000,5.6328,5.7225,5.6112,5.7108,2878716,0
+TAL.US,D,20140912,000000,5.7125,5.7972,5.6727,5.769,2488398,0
+TAL.US,D,20140915,000000,5.7772,5.7972,5.6543,5.6975,4614774,0
+TAL.US,D,20140916,000000,5.676,5.7855,5.6445,5.7657,2613072,0
+TAL.US,D,20140917,000000,5.7275,5.8088,5.6627,5.7822,2035542,0
+TAL.US,D,20140918,000000,5.8537,6.0993,5.8403,5.9598,6041436,0
+TAL.US,D,20140919,000000,5.993,6.0545,5.8702,5.9083,3340278,0
+TAL.US,D,20140922,000000,5.9217,5.9333,5.6893,5.7423,4718232,0
+TAL.US,D,20140923,000000,5.691,5.7938,5.6312,5.7275,3995928,0
+TAL.US,D,20140924,000000,5.7275,5.8852,5.6777,5.7988,2103030,0
+TAL.US,D,20140925,000000,5.8188,5.842,5.7607,5.7772,1297092,0
+TAL.US,D,20140926,000000,5.7607,5.7757,5.676,5.7108,2936802,0
+TAL.US,D,20140929,000000,5.6478,5.822,5.6228,5.8038,3169146,0
+TAL.US,D,20140930,000000,5.8122,5.832,5.7523,5.8005,1989396,0
+TAL.US,D,20141001,000000,5.8172,5.8203,5.6975,5.7092,2493990,0
+TAL.US,D,20141002,000000,5.739,5.7938,5.6228,5.6925,4820256,0
+TAL.US,D,20141003,000000,5.7025,5.8387,5.7025,5.7955,1783062,0
+TAL.US,D,20141006,000000,5.8537,6.194,5.8188,5.8818,4634082,0
+TAL.US,D,20141007,000000,5.8702,5.8968,5.6428,5.6478,3003618,0
+TAL.US,D,20141008,000000,5.6428,5.9465,5.6395,5.9465,2329026,0
+TAL.US,D,20141009,000000,5.9117,6.0097,5.8835,5.9383,2265672,0
+TAL.US,D,20141010,000000,5.8618,5.9433,5.6577,5.7275,3832044,0
+TAL.US,D,20141013,000000,5.7008,5.7657,5.2842,5.3407,6671034,0
+TAL.US,D,20141014,000000,5.3955,5.4585,5.09,5.3922,5514408,0
+TAL.US,D,20141015,000000,5.2028,5.5282,5.1995,5.5067,2441196,0
+TAL.US,D,20141016,000000,5.4552,5.7092,5.3938,5.5697,3473238,0
+TAL.US,D,20141017,000000,5.6345,5.8668,5.578,5.7242,4937700,0
+TAL.US,D,20141020,000000,5.681,5.6942,5.5033,5.5947,7274466,0
+TAL.US,D,20141021,000000,5.314,5.3938,5.007,5.1513,17671236,0
+TAL.US,D,20141022,000000,5.1928,5.402,5.178,5.324,6130218,0
+TAL.US,D,20141023,000000,5.3457,5.4917,5.324,5.3655,3089394,0
+TAL.US,D,20141024,000000,5.402,5.5648,5.3955,5.4502,5056656,0
+TAL.US,D,20141027,000000,5.4087,5.4337,5.3123,5.349,3066258,0
+TAL.US,D,20141028,000000,5.3058,5.3407,5.261,5.314,4120392,0
+TAL.US,D,20141029,000000,5.3123,5.3323,5.2212,5.2858,7513716,0
+TAL.US,D,20141030,000000,5.3123,5.3588,5.0152,5.266,1777518,0
+TAL.US,D,20141031,000000,5.3273,5.3538,5.266,5.2725,2210796,0
+TAL.US,D,20141103,000000,5.2708,5.2942,5.0917,5.1198,5202084,0
+TAL.US,D,20141104,000000,5.1845,5.319,5.1165,5.3173,4231176,0
+TAL.US,D,20141105,000000,5.2892,5.3123,5.2162,5.2758,2527422,0
+TAL.US,D,20141106,000000,5.3058,5.3507,5.2892,5.3257,2384826,0
+TAL.US,D,20141107,000000,5.3123,5.3888,5.2975,5.344,1730046,0
+TAL.US,D,20141110,000000,5.3755,5.4867,5.3605,5.4752,2913534,0
+TAL.US,D,20141111,000000,5.4635,5.4635,5.314,5.3307,1179780,0
+TAL.US,D,20141112,000000,5.2427,5.3905,5.2427,5.3473,1591668,0
+TAL.US,D,20141113,000000,5.339,5.412,5.3075,5.3423,2022270,0
+TAL.US,D,20141114,000000,5.3257,5.349,5.2925,5.3223,1314108,0
+TAL.US,D,20141117,000000,5.2875,5.3457,5.2327,5.314,3011562,0
+TAL.US,D,20141118,000000,5.2593,5.3788,5.2577,5.3123,2288496,0
+TAL.US,D,20141119,000000,5.2825,5.3373,5.251,5.3025,1742094,0
+TAL.US,D,20141120,000000,5.3058,5.3938,5.2477,5.3157,2027892,0
+TAL.US,D,20141121,000000,5.3622,5.3922,5.3075,5.3173,1033092,0
+TAL.US,D,20141124,000000,5.3123,5.8088,5.2975,5.3157,1214214,0
+TAL.US,D,20141125,000000,5.2958,5.324,5.2178,5.2527,2367288,0
+TAL.US,D,20141126,000000,5.2708,5.2792,5.1928,5.2178,1026132,0
+TAL.US,D,20141128,000000,5.1713,5.2162,5.0252,5.0998,3880926,0
+TAL.US,D,20141201,000000,5.08,5.08,4.8575,4.889,5089236,0
+TAL.US,D,20141202,000000,5.0633,5.08,4.8443,4.9837,5020692,0
+TAL.US,D,20141203,000000,5.0053,5.1697,5.0053,5.153,2667576,0
+TAL.US,D,20141204,000000,5.1298,5.143,4.9753,5.0087,1987062,0
+TAL.US,D,20141205,000000,5.0252,5.0867,4.889,4.9107,2030436,0
+TAL.US,D,20141208,000000,4.8525,4.9007,4.5023,4.67,5137410,0
+TAL.US,D,20141209,000000,4.5952,4.8143,4.5952,4.7148,2822736,0
+TAL.US,D,20141210,000000,4.7148,4.7828,4.6318,4.7563,2391396,0
+TAL.US,D,20141211,000000,4.816,4.914,4.7612,4.8327,3003318,0
+TAL.US,D,20141212,000000,4.8012,4.8907,4.7895,4.8858,1694226,0
+TAL.US,D,20141215,000000,4.8973,4.9372,4.8907,4.914,2550516,0
+TAL.US,D,20141216,000000,4.8592,4.9123,4.8043,4.8393,2858736,0
+TAL.US,D,20141217,000000,4.8143,4.9472,4.733,4.9388,3874644,0
+TAL.US,D,20141218,000000,5.0137,5.0518,4.924,4.977,1628718,0
+TAL.US,D,20141219,000000,4.9672,4.9987,4.8858,4.9073,734070,0
+TAL.US,D,20141222,000000,4.8957,4.8957,4.7165,4.8243,3777144,0
+TAL.US,D,20141223,000000,4.7778,4.7795,4.6467,4.6483,6379374,0
+TAL.US,D,20141224,000000,4.6483,4.753,4.635,4.7132,2495760,0
+TAL.US,D,20141226,000000,4.7213,4.7447,4.6832,4.7048,729060,0
+TAL.US,D,20141229,000000,4.7098,4.7098,4.6483,4.66,2265804,0
+TAL.US,D,20141230,000000,4.6433,4.6965,4.6285,4.655,1752744,0
+TAL.US,D,20141231,000000,4.6915,4.6915,4.6268,4.6633,2091222,0
+TAL.US,D,20150102,000000,4.6683,4.7015,4.6135,4.665,1073022,0
+TAL.US,D,20150105,000000,4.7115,4.7912,4.6085,4.6567,3415692,0
+TAL.US,D,20150106,000000,4.665,4.6815,4.5322,4.5737,2108952,0
+TAL.US,D,20150107,000000,4.5787,4.6052,4.3395,4.3495,7114956,0
+TAL.US,D,20150108,000000,4.3347,4.6982,4.3347,4.5422,6066102,0
+TAL.US,D,20150109,000000,4.5603,4.6982,4.5438,4.5918,3379242,0
+TAL.US,D,20150112,000000,4.5918,4.5918,4.489,4.4957,2267508,0
+TAL.US,D,20150113,000000,4.5255,4.5837,4.489,4.5687,2908104,0
+TAL.US,D,20150114,000000,4.5172,4.6268,4.5138,4.5968,1235118,0
+TAL.US,D,20150115,000000,4.6417,4.6832,4.5837,4.6433,2907096,0
+TAL.US,D,20150116,000000,4.6932,4.7795,4.6367,4.6798,1447740,0
+TAL.US,D,20150120,000000,4.6815,4.728,4.6052,4.6467,4070196,0
+TAL.US,D,20150121,000000,4.6433,4.7313,4.5537,4.5653,5424060,0
+TAL.US,D,20150122,000000,4.6483,4.8875,4.5853,4.8692,7066878,0
+TAL.US,D,20150123,000000,4.9107,5.0568,4.8475,5.0087,7975584,0
+TAL.US,D,20150126,000000,5.06,5.0633,4.9438,5.0137,2758518,0
+TAL.US,D,20150127,000000,4.9803,5.0667,4.9803,5.065,4680192,0
+TAL.US,D,20150128,000000,5.09,5.2677,5.0833,5.1763,3064380,0
+TAL.US,D,20150129,000000,5.1463,5.2377,5.0867,5.2293,2678916,0
+TAL.US,D,20150130,000000,5.2262,5.2277,5.1382,5.148,2388606,0
+TAL.US,D,20150202,000000,5.1613,5.2377,5.09,5.2012,5066202,0
+TAL.US,D,20150203,000000,5.1962,5.2012,5.1298,5.1647,778554,0
+TAL.US,D,20150204,000000,5.1697,5.1697,5.0137,5.0783,2971782,0
+TAL.US,D,20150205,000000,5.0883,5.0983,4.9837,5.007,1977018,0
+TAL.US,D,20150206,000000,4.9803,5.0185,4.9538,4.992,1654200,0
+TAL.US,D,20150209,000000,4.9655,5.0402,4.9522,4.9987,1477452,0
+TAL.US,D,20150210,000000,5.007,5.007,4.7862,4.9338,1775052,0
+TAL.US,D,20150211,000000,4.8775,5.0633,4.8708,5.0468,2428026,0
+TAL.US,D,20150212,000000,5.0583,5.09,4.9837,5.0617,2764512,0
+TAL.US,D,20150213,000000,5.0633,5.1065,4.9655,5.0137,1744176,0
+TAL.US,D,20150217,000000,5.0335,5.0402,4.9388,4.9903,1247454,0
+TAL.US,D,20150218,000000,4.9837,5.0502,4.9605,4.987,3650262,0
+TAL.US,D,20150219,000000,4.977,5.1365,4.806,5.0933,896004,0
+TAL.US,D,20150220,000000,5.095,5.0967,4.9803,4.9953,625632,0
+TAL.US,D,20150223,000000,4.9505,5.1298,4.9157,5.1265,3046158,0
+TAL.US,D,20150224,000000,5.1298,5.2477,5.1198,5.2212,2233050,0
+TAL.US,D,20150225,000000,5.2293,5.2293,5.1315,5.1547,1086282,0
+TAL.US,D,20150226,000000,5.168,5.1797,5.0883,5.1048,573714,0
+TAL.US,D,20150227,000000,5.0917,5.1298,5.0218,5.0998,1141038,0
+TAL.US,D,20150302,000000,5.0733,5.1763,5.0667,5.1563,1531206,0
+TAL.US,D,20150303,000000,5.1265,5.1713,5.0535,5.085,1373388,0
+TAL.US,D,20150304,000000,5.06,5.158,5.0152,5.1513,1267974,0
+TAL.US,D,20150305,000000,5.1348,5.1813,5.0833,5.1547,1320378,0
+TAL.US,D,20150306,000000,5.1398,5.1398,5.0137,5.1198,1838412,0
+TAL.US,D,20150309,000000,5.1332,5.2327,5.1015,5.2228,1336644,0
+TAL.US,D,20150310,000000,5.1763,5.256,5.1447,5.1962,1345074,0
+TAL.US,D,20150311,000000,5.1995,5.261,5.1463,5.168,1032450,0
+TAL.US,D,20150312,000000,5.2178,5.3872,5.163,5.3572,3096144,0
+TAL.US,D,20150313,000000,5.334,5.3855,5.2958,5.344,2848572,0
+TAL.US,D,20150316,000000,5.3922,5.4237,5.3257,5.3822,1162560,0
+TAL.US,D,20150317,000000,5.3705,5.4452,5.3473,5.427,980646,0
+TAL.US,D,20150318,000000,5.417,5.4385,5.3572,5.407,1730586,0
+TAL.US,D,20150319,000000,5.3955,5.4053,5.2958,5.3025,1187862,0
+TAL.US,D,20150320,000000,5.2892,5.4435,5.2527,5.4003,999318,0
+TAL.US,D,20150323,000000,5.3822,5.5947,5.3822,5.5897,3727422,0
+TAL.US,D,20150324,000000,5.5813,5.598,5.4585,5.5133,2135376,0
+TAL.US,D,20150325,000000,5.4983,5.573,5.417,5.5548,1669146,0
+TAL.US,D,20150326,000000,5.5382,5.5382,5.4435,5.4718,1354716,0
+TAL.US,D,20150327,000000,5.495,5.6112,5.4785,5.495,4791798,0
+TAL.US,D,20150330,000000,5.5217,5.6178,5.515,5.6095,2627508,0
+TAL.US,D,20150331,000000,5.5913,5.5963,5.5,5.515,1180704,0
+TAL.US,D,20150401,000000,5.5632,5.6677,5.5298,5.6677,1131840,0
+TAL.US,D,20150402,000000,5.6677,5.7423,5.6378,5.6958,1081842,0
+TAL.US,D,20150406,000000,5.691,5.754,5.6428,5.7473,837888,0
+TAL.US,D,20150407,000000,5.7473,5.8587,5.7275,5.832,2528862,0
+TAL.US,D,20150408,000000,5.8802,5.9433,5.8155,5.9433,2753400,0
+TAL.US,D,20150409,000000,5.9433,6.0578,5.8852,6.0097,3756396,0
+TAL.US,D,20150410,000000,5.9765,6.0395,5.94,5.9732,1819740,0
+TAL.US,D,20150413,000000,5.9832,6.0595,5.9183,5.9465,3052170,0
+TAL.US,D,20150414,000000,5.9465,6.023,5.8702,6.008,3294924,0
+TAL.US,D,20150415,000000,5.9997,6.0013,5.8952,5.935,4328628,0
+TAL.US,D,20150416,000000,5.9665,6.008,5.9367,5.945,4381308,0
+TAL.US,D,20150417,000000,5.8768,5.9865,5.8155,5.9598,1342668,0
+TAL.US,D,20150420,000000,5.9765,6.008,5.9433,5.9848,5898498,0
+TAL.US,D,20150421,000000,5.998,6.0147,5.8968,5.9698,2827710,0
+TAL.US,D,20150422,000000,6.0047,6.076,5.9615,6.013,3051978,0
+TAL.US,D,20150423,000000,6.018,6.1425,6.018,6.1225,1779378,0
+TAL.US,D,20150424,000000,6.1425,6.1425,6.0147,6.0163,1384830,0
+TAL.US,D,20150427,000000,6.0827,6.1325,5.9067,5.9782,3970776,0
+TAL.US,D,20150428,000000,6.3135,6.5177,5.935,6.35,8990868,0
+TAL.US,D,20150429,000000,6.3268,6.35,6.2305,6.2737,2391984,0
+TAL.US,D,20150430,000000,6.2305,6.272,6.0545,6.101,2785926,0
+TAL.US,D,20150501,000000,6.0793,6.1857,6.0578,6.1773,1417362,0
+TAL.US,D,20150504,000000,6.1342,6.1575,6.0528,6.1425,3796692,0
+TAL.US,D,20150505,000000,6.0743,6.1258,5.9947,6.1143,2653410,0
+TAL.US,D,20150506,000000,6.1392,6.1575,6.0512,6.0612,1367304,0
+TAL.US,D,20150507,000000,6.0595,6.1707,5.9765,6.1077,1804650,0
+TAL.US,D,20150508,000000,6.184,6.2072,6.0578,6.081,435510,0
+TAL.US,D,20150511,000000,6.081,6.1225,6.0147,6.0263,1080636,0
+TAL.US,D,20150512,000000,5.998,5.998,5.8768,5.94,938964,0
+TAL.US,D,20150513,000000,5.9765,6.0612,5.9682,5.998,831258,0
+TAL.US,D,20150514,000000,6.0097,6.0462,5.9848,6.0047,1257132,0
+TAL.US,D,20150515,000000,6.0562,6.076,5.9565,5.9832,800682,0
+TAL.US,D,20150518,000000,5.9765,6.0612,5.9632,6.0047,3773556,0
+TAL.US,D,20150519,000000,6.0562,6.0645,5.9865,6.0312,630672,0
+TAL.US,D,20150520,000000,6.018,6.0743,5.9865,6.0047,758376,0
+TAL.US,D,20150521,000000,5.9832,6.0595,5.9832,6.0312,1124010,0
+TAL.US,D,20150522,000000,6.0462,6.0662,6.0063,6.0163,1992012,0
+TAL.US,D,20150526,000000,6.0578,6.0595,5.9732,6.008,4184796,0
+TAL.US,D,20150527,000000,6.0478,6.0695,6.0297,6.0578,1454706,0
+TAL.US,D,20150528,000000,6.0197,6.0462,5.9682,5.9782,1704846,0
+TAL.US,D,20150529,000000,5.9963,6.0478,5.9532,6.013,2316084,0
+TAL.US,D,20150601,000000,6.0595,6.0695,6.018,6.0578,2628900,0
+TAL.US,D,20150602,000000,5.9748,6.0462,5.9433,5.9665,1830588,0
+TAL.US,D,20150603,000000,5.9815,6.0378,5.9598,5.9832,810180,0
+TAL.US,D,20150604,000000,5.9598,5.9997,5.94,5.9648,590316,0
+TAL.US,D,20150605,000000,5.9582,6.0595,5.9565,6.0562,994500,0
+TAL.US,D,20150608,000000,6.0595,6.0728,5.9515,5.9832,1169790,0
+TAL.US,D,20150609,000000,5.9598,5.9913,5.9383,5.9765,656418,0
+TAL.US,D,20150610,000000,6.0097,6.2703,5.9947,6.252,2399532,0
+TAL.US,D,20150611,000000,6.2603,6.3085,6.2422,6.3085,3967782,0
+TAL.US,D,20150612,000000,6.3102,6.3268,6.2322,6.3268,5264652,0
+TAL.US,D,20150615,000000,6.3168,6.345,6.2837,6.3018,2526912,0
+TAL.US,D,20150616,000000,6.262,6.3135,6.1525,6.3085,1972740,0
+TAL.US,D,20150617,000000,6.3135,6.3135,6.267,6.3052,3211800,0
+TAL.US,D,20150618,000000,6.3052,6.3467,6.2935,6.34,2732922,0
+TAL.US,D,20150619,000000,6.345,6.3715,6.1375,6.1525,1484826,0
+TAL.US,D,20150622,000000,6.184,6.199,5.8885,5.9532,3309984,0
+TAL.US,D,20150623,000000,5.9882,6.1458,5.9865,6.0728,1863876,0
+TAL.US,D,20150624,000000,6.0645,6.1127,5.993,5.9963,845718,0
+TAL.US,D,20150625,000000,6.0047,6.0047,5.93,5.9682,1204122,0
+TAL.US,D,20150626,000000,5.9565,5.9565,5.6777,5.749,6117600,0
+TAL.US,D,20150629,000000,5.6112,5.7888,5.5947,5.7573,2140800,0
+TAL.US,D,20150630,000000,5.8188,5.8685,5.7805,5.8603,918018,0
+TAL.US,D,20150701,000000,5.7838,5.9848,5.7838,5.9682,2346204,0
+TAL.US,D,20150702,000000,5.9582,5.9765,5.852,5.9367,1132440,0
+TAL.US,D,20150706,000000,5.8337,5.8403,5.6378,5.7258,7328346,0
+TAL.US,D,20150707,000000,5.6777,5.6777,5.2892,5.3423,9333012,0
+TAL.US,D,20150708,000000,4.9622,5.6677,4.9355,5.3822,4308102,0
+TAL.US,D,20150709,000000,5.6145,5.7855,5.5167,5.578,3214812,0
+TAL.US,D,20150710,000000,5.676,5.6793,5.5697,5.651,3231678,0
+TAL.US,D,20150713,000000,5.651,5.6693,5.5432,5.5448,1722756,0
+TAL.US,D,20150714,000000,5.5448,5.6345,5.4585,5.578,1240524,0
+TAL.US,D,20150715,000000,5.5548,5.5548,5.4535,5.4967,7350192,0
+TAL.US,D,20150716,000000,5.5897,5.6593,5.578,5.6262,738498,0
+TAL.US,D,20150717,000000,5.6445,5.6577,5.515,5.6445,1015584,0
+TAL.US,D,20150720,000000,5.6195,5.6693,5.6178,5.6428,924024,0
+TAL.US,D,20150721,000000,5.6727,5.7342,5.593,5.7042,2010690,0
+TAL.US,D,20150722,000000,5.6893,5.7822,5.6445,5.7523,1922742,0
+TAL.US,D,20150723,000000,5.8403,6.2355,5.8022,5.852,7729518,0
+TAL.US,D,20150724,000000,5.8685,5.9765,5.8303,5.8603,3449130,0
+TAL.US,D,20150727,000000,5.7357,5.7707,5.495,5.6013,2628714,0
+TAL.US,D,20150728,000000,5.6445,5.671,5.4452,5.5,2528718,0
+TAL.US,D,20150729,000000,5.5217,5.7407,5.5117,5.7008,3122652,0
+TAL.US,D,20150730,000000,5.6975,5.7822,5.5797,5.6428,1287252,0
+TAL.US,D,20150731,000000,5.7008,5.7092,5.5797,5.6128,792708,0
+TAL.US,D,20150803,000000,5.6128,5.686,5.5548,5.6312,734202,0
+TAL.US,D,20150804,000000,5.6412,5.7772,5.6412,5.744,484902,0
+TAL.US,D,20150805,000000,5.7457,5.769,5.6128,5.651,2269098,0
+TAL.US,D,20150806,000000,5.6445,5.6495,5.5133,5.5332,1511634,0
+TAL.US,D,20150807,000000,5.52,5.6843,5.5067,5.6145,1005342,0
+TAL.US,D,20150810,000000,5.6245,5.6412,5.6047,5.6195,534900,0
+TAL.US,D,20150811,000000,5.598,5.661,5.5415,5.6278,2167716,0
+TAL.US,D,20150812,000000,5.5632,5.6362,5.4883,5.5167,1620960,0
+TAL.US,D,20150813,000000,5.5167,5.6445,5.4802,5.5033,1464948,0
+TAL.US,D,20150814,000000,5.485,5.5582,5.4735,5.5083,813192,0
+TAL.US,D,20150817,000000,5.4785,5.5532,5.437,5.5217,845118,0
+TAL.US,D,20150818,000000,5.485,5.515,5.3223,5.3257,1248096,0
+TAL.US,D,20150819,000000,5.3123,5.3273,5.1115,5.163,2914836,0
+TAL.US,D,20150820,000000,5.1463,5.1945,4.9472,4.9555,3487080,0
+TAL.US,D,20150821,000000,4.8642,5.0867,4.8143,4.9787,4883358,0
+TAL.US,D,20150824,000000,4.4492,4.9422,4.396,4.8143,2930022,0
+TAL.US,D,20150825,000000,5.0633,5.1813,4.919,5.08,4925520,0
+TAL.US,D,20150826,000000,5.0318,5.0617,4.9107,5.0535,1670352,0
+TAL.US,D,20150827,000000,5.1463,5.2892,5.0867,5.2178,2828694,0
+TAL.US,D,20150828,000000,5.173,5.2493,5.1098,5.1995,948720,0
+TAL.US,D,20150831,000000,5.1747,5.1797,5.0633,5.0917,1043292,0
+TAL.US,D,20150901,000000,4.9953,5.1447,4.9605,4.977,3029886,0
+TAL.US,D,20150902,000000,4.9803,5.0502,4.9555,5.0137,2355840,0
+TAL.US,D,20150903,000000,4.9853,5.1415,4.9837,5.0485,948720,0
+TAL.US,D,20150904,000000,5.0235,5.1912,5.0185,5.163,2176938,0
+TAL.US,D,20150908,000000,5.1513,5.3538,5.1513,5.3123,2659434,0
+TAL.US,D,20150909,000000,5.344,5.3955,5.168,5.1845,1908888,0
+TAL.US,D,20150910,000000,5.178,5.251,5.1215,5.158,1185798,0
+TAL.US,D,20150911,000000,5.1332,5.1912,5.1265,5.1597,500562,0
+TAL.US,D,20150914,000000,5.1613,5.1613,5.0335,5.0518,1090878,0
+TAL.US,D,20150915,000000,4.992,5.158,4.9555,5.1032,3003984,0
+TAL.US,D,20150916,000000,5.1315,5.2775,5.1315,5.1663,1396878,0
+TAL.US,D,20150917,000000,5.1365,5.2427,5.1365,5.158,1312530,0
+TAL.US,D,20150918,000000,5.0983,5.1912,5.0252,5.0452,2398008,0
+TAL.US,D,20150921,000000,5.0552,5.143,5.0502,5.06,992694,0
+TAL.US,D,20150922,000000,5.0185,5.1513,4.9853,5.0452,2695572,0
+TAL.US,D,20150923,000000,5.08,5.1513,5.0318,5.0833,1989606,0
+TAL.US,D,20150924,000000,5.0683,5.1513,5.0103,5.0252,2477322,0
+TAL.US,D,20150925,000000,5.0917,5.158,5.002,5.0418,2355240,0
+TAL.US,D,20150928,000000,5.012,5.1463,4.9853,5.0103,2769696,0
+TAL.US,D,20150929,000000,5.0268,5.1315,4.977,5.1015,4214130,0
+TAL.US,D,20150930,000000,5.143,5.3987,5.1365,5.3373,4647834,0
+TAL.US,D,20151001,000000,5.329,5.3805,5.1298,5.2128,1389654,0
+TAL.US,D,20151002,000000,5.178,5.6328,5.178,5.598,2155254,0
+TAL.US,D,20151005,000000,5.6527,5.7258,5.573,5.661,3107502,0
+TAL.US,D,20151006,000000,5.6328,5.686,5.5465,5.598,1005948,0
+TAL.US,D,20151007,000000,5.6893,5.7342,5.6195,5.686,1899852,0
+TAL.US,D,20151008,000000,5.6212,5.676,5.5548,5.6162,3117228,0
+TAL.US,D,20151009,000000,5.6013,5.666,5.5615,5.656,700548,0
+TAL.US,D,20151012,000000,5.5963,5.6942,5.5963,5.6627,2567964,0
+TAL.US,D,20151013,000000,5.6378,5.744,5.6228,5.7092,2301630,0
+TAL.US,D,20151014,000000,5.6992,5.7607,5.6462,5.7457,1666134,0
+TAL.US,D,20151015,000000,5.8105,5.935,5.7657,5.935,2383548,0
+TAL.US,D,20151016,000000,5.8935,5.9913,5.8055,5.9848,4669518,0
+TAL.US,D,20151019,000000,5.9782,6.1242,5.9383,6.1127,1781610,0
+TAL.US,D,20151020,000000,6.1208,6.2065,6.0777,6.1923,2620566,0
+TAL.US,D,20151021,000000,6.1923,6.2238,6.0113,6.0595,4654458,0
+TAL.US,D,20151022,000000,6.2837,6.2902,5.8985,5.9433,5242968,0
+TAL.US,D,20151023,000000,6.086,6.2005,6.023,6.1458,6207348,0
+TAL.US,D,20151026,000000,6.1425,6.3085,6.1425,6.2205,3576228,0
+TAL.US,D,20151027,000000,6.1957,6.2453,6.1425,6.2038,3193128,0
+TAL.US,D,20151028,000000,6.174,6.3765,6.1175,6.3732,3514788,0
+TAL.US,D,20151029,000000,6.3002,6.4082,6.2753,6.3168,3820188,0
+TAL.US,D,20151030,000000,6.3317,6.3932,6.2687,6.3832,3105180,0
+TAL.US,D,20151102,000000,6.3765,6.4163,6.2985,6.3748,2068260,0
+TAL.US,D,20151103,000000,6.3533,6.3915,6.3085,6.3483,3067230,0
+TAL.US,D,20151104,000000,6.3748,6.3915,6.1957,6.2055,3183642,0
+TAL.US,D,20151105,000000,6.2155,6.3052,6.1757,6.2122,1966716,0
+TAL.US,D,20151106,000000,6.174,6.3715,6.1508,6.3135,14397078,0
+TAL.US,D,20151109,000000,6.3085,6.3915,6.2338,6.3732,2870298,0
+TAL.US,D,20151110,000000,6.3633,6.4612,6.3185,6.3982,4868298,0
+TAL.US,D,20151111,000000,6.4578,6.6405,6.3915,6.619,5245980,0
+TAL.US,D,20151112,000000,6.6255,6.838,6.6057,6.79,5786898,0
+TAL.US,D,20151113,000000,6.8198,6.961,6.7352,6.7583,4048482,0
+TAL.US,D,20151116,000000,6.76,6.873,6.7285,6.8148,5327298,0
+TAL.US,D,20151117,000000,6.8248,6.9227,6.7998,6.8348,2928690,0
+TAL.US,D,20151118,000000,6.8165,6.8663,6.7435,6.8182,2803398,0
+TAL.US,D,20151119,000000,6.8447,6.9775,6.8048,6.9393,3357570,0
+TAL.US,D,20151120,000000,6.9808,7.0008,6.9327,6.9393,3370218,0
+TAL.US,D,20151123,000000,6.9393,6.9875,6.8828,6.9708,2944350,0
+TAL.US,D,20151124,000000,6.9343,7.1137,6.926,7.097,4393632,0
+TAL.US,D,20151125,000000,7.1003,7.2198,7.0838,7.1767,6179640,0
+TAL.US,D,20151127,000000,7.1767,7.2582,6.9758,7.185,4080408,0
+TAL.US,D,20151130,000000,7.2215,7.4025,7.1702,7.3112,30158502,0
+TAL.US,D,20151201,000000,7.3112,7.356,6.951,7.2348,8323944,0
+TAL.US,D,20151202,000000,7.2913,7.3942,7.2548,7.3925,6747804,0
+TAL.US,D,20151203,000000,7.3925,7.615,7.3577,7.5537,7316484,0
+TAL.US,D,20151204,000000,7.5437,7.5668,7.4473,7.5187,6768750,0
+TAL.US,D,20151207,000000,7.522,7.781,7.4855,7.7677,7708440,0
+TAL.US,D,20151208,000000,7.6498,7.6847,7.4972,7.6167,6486480,0
+TAL.US,D,20151209,000000,7.6367,7.791,7.5718,7.7478,4759872,0
+TAL.US,D,20151210,000000,7.7478,7.7943,7.6582,7.703,2799180,0
+TAL.US,D,20151211,000000,7.6217,7.6498,7.5137,7.5602,2715450,0
+TAL.US,D,20151214,000000,7.5602,7.6233,7.512,7.6083,3066636,0
+TAL.US,D,20151215,000000,7.6615,7.8108,7.6,7.7977,3097950,0
+TAL.US,D,20151216,000000,7.8392,7.8938,7.766,7.884,3282876,0
+TAL.US,D,20151217,000000,7.8857,8.0732,7.8673,7.9703,4793604,0
+TAL.US,D,20151218,000000,7.9703,8.0782,7.9205,8.05,4544226,0
+TAL.US,D,20151221,000000,8.06,8.108,7.8192,7.9387,3269628,0
+TAL.US,D,20151222,000000,7.9687,8.0168,7.7362,7.8557,5663340,0
+TAL.US,D,20151223,000000,7.9038,7.9835,7.781,7.8158,3319620,0
+TAL.US,D,20151224,000000,7.8027,7.9238,7.785,7.8873,3350766,0
+TAL.US,D,20151228,000000,7.8807,7.8873,7.5918,7.8092,4388214,0
+TAL.US,D,20151229,000000,7.8358,7.8507,7.7063,7.7977,3756672,0
+TAL.US,D,20151230,000000,7.8027,7.8523,7.6855,7.7147,1089372,0
+TAL.US,D,20151231,000000,7.6847,7.776,7.6665,7.7147,817368,0
+TAL.US,D,20160104,000000,7.625,7.7197,7.4772,7.4988,3050964,0
+TAL.US,D,20160105,000000,7.5055,7.6913,7.4772,7.5785,3447030,0
+TAL.US,D,20160106,000000,7.5437,7.7893,7.4722,7.6033,7340448,0
+TAL.US,D,20160107,000000,7.3378,7.5038,7.0223,7.361,4818582,0
+TAL.US,D,20160108,000000,7.4623,7.4623,7.1933,7.293,2603298,0
+TAL.US,D,20160111,000000,7.1568,7.1568,6.9162,7.009,6298824,0
+TAL.US,D,20160112,000000,7.009,7.3095,6.9227,7.2265,3228948,0
+TAL.US,D,20160113,000000,7.268,7.3295,6.9543,7.0307,2043258,0
+TAL.US,D,20160114,000000,7.127,7.1783,7.0638,7.112,2454966,0
+TAL.US,D,20160115,000000,6.951,6.9917,6.863,6.9427,3070680,0
+TAL.US,D,20160119,000000,7.1485,7.3577,7.1485,7.2763,3386484,0
+TAL.US,D,20160120,000000,7.1933,7.4262,7.1702,7.366,3122172,0
+TAL.US,D,20160121,000000,7.371,7.371,7.2498,7.293,2072100,0
+TAL.US,D,20160122,000000,7.4125,7.4125,7.2697,7.3045,3187386,0
+TAL.US,D,20160125,000000,7.3777,7.454,7.298,7.3028,3534168,0
+TAL.US,D,20160126,000000,7.293,7.293,7.1303,7.2215,2480802,0
+TAL.US,D,20160127,000000,7.4705,7.6067,7.2773,7.4125,9646152,0
+TAL.US,D,20160128,000000,7.4705,7.8873,7.444,7.864,6322572,0
+TAL.US,D,20160129,000000,7.8623,7.9687,7.7245,7.9637,4961334,0
+TAL.US,D,20160201,000000,7.9968,8.2425,7.859,8.2392,8210712,0
+TAL.US,D,20160202,000000,8.216,8.2558,7.9653,8.0848,4655070,0
+TAL.US,D,20160203,000000,8.1347,8.1612,8.025,8.1347,4947738,0
+TAL.US,D,20160204,000000,8.1347,8.1347,7.8573,7.9603,3617550,0
+TAL.US,D,20160205,000000,7.9785,7.9785,7.5353,7.5585,5412822,0
+TAL.US,D,20160208,000000,7.4788,7.552,7.3262,7.5055,6007998,0
+TAL.US,D,20160209,000000,7.5072,7.5072,7.0788,7.1335,4121046,0
+TAL.US,D,20160210,000000,7.1983,7.5203,7.0872,7.2565,3228162,0
+TAL.US,D,20160211,000000,7.185,7.3245,7.0788,7.2315,4955238,0
+TAL.US,D,20160212,000000,7.2348,7.4607,7.2348,7.4507,7665414,0
+TAL.US,D,20160216,000000,7.512,8.3007,7.512,8.191,9456348,0
+TAL.US,D,20160217,000000,8.191,8.3322,7.977,8.2823,11440236,0
+TAL.US,D,20160218,000000,8.3007,8.4003,8.1545,8.284,3939726,0
+TAL.US,D,20160219,000000,8.2642,8.343,8.221,8.3372,2193828,0
+TAL.US,D,20160222,000000,8.4003,8.4667,8.2442,8.445,4539444,0
+TAL.US,D,20160223,000000,8.4018,8.5597,8.3355,8.4817,2665500,0
+TAL.US,D,20160224,000000,8.3937,8.6127,8.3188,8.553,2072682,0
+TAL.US,D,20160225,000000,8.4667,8.6667,8.4517,8.6592,2674878,0
+TAL.US,D,20160226,000000,8.6875,8.7167,8.3338,8.3505,3304344,0
+TAL.US,D,20160229,000000,8.3422,8.621,8.2525,8.5912,8439426,0
+TAL.US,D,20160301,000000,8.6692,8.7422,8.5563,8.5728,2787504,0
+TAL.US,D,20160302,000000,8.5995,8.626,8.3522,8.4003,2541102,0
+TAL.US,D,20160303,000000,8.3653,8.485,8.201,8.3338,1723584,0
+TAL.US,D,20160304,000000,8.4318,8.4882,8.2408,8.3007,3425040,0
+TAL.US,D,20160307,000000,8.2077,8.3587,8.2077,8.2542,2696868,0
+TAL.US,D,20160308,000000,8.1762,8.27,8.0035,8.1113,2380512,0
+TAL.US,D,20160309,000000,8.1347,8.2268,8.1015,8.1562,3263196,0
+TAL.US,D,20160310,000000,8.1927,8.4932,8.1812,8.4483,3792174,0
+TAL.US,D,20160311,000000,8.45,8.6078,8.3703,8.4068,4956924,0
+TAL.US,D,20160314,000000,8.3987,8.4665,8.3057,8.4235,3353832,0
+TAL.US,D,20160315,000000,8.4235,8.5928,8.4168,8.5513,2129664,0
+TAL.US,D,20160316,000000,8.5148,8.5895,8.4477,8.5198,1724358,0
+TAL.US,D,20160317,000000,8.5048,8.9232,8.5048,8.9017,3619992,0
+TAL.US,D,20160318,000000,8.8402,8.8883,8.7687,8.8552,3461316,0
+TAL.US,D,20160321,000000,8.8452,8.88,8.6842,8.7488,3023226,0
+TAL.US,D,20160322,000000,8.7488,8.797,8.4817,8.5413,3079068,0
+TAL.US,D,20160323,000000,8.4533,8.5745,8.3603,8.5232,3197532,0
+TAL.US,D,20160324,000000,8.4783,8.4965,8.3188,8.3255,2171946,0
+TAL.US,D,20160328,000000,8.3305,8.3305,7.9172,7.967,3978000,0
+TAL.US,D,20160329,000000,7.9852,8.397,7.9852,8.2508,3284874,0
+TAL.US,D,20160330,000000,8.2658,8.3322,8.1812,8.2358,2950464,0
+TAL.US,D,20160331,000000,8.2093,8.3937,8.1247,8.2475,3908922,0
+TAL.US,D,20160401,000000,8.1545,8.3322,8.1263,8.2475,3036924,0
+TAL.US,D,20160404,000000,8.2425,8.2907,8.1828,8.2558,1784478,0
+TAL.US,D,20160405,000000,8.1795,8.2392,8.1263,8.1862,2427216,0
+TAL.US,D,20160406,000000,8.1662,8.2957,8.1197,8.2508,3343008,0
+TAL.US,D,20160407,000000,8.201,8.3903,8.201,8.3222,2532462,0
+TAL.US,D,20160408,000000,8.3737,8.729,8.3687,8.553,2722350,0
+TAL.US,D,20160411,000000,8.568,8.7323,8.568,8.6177,1901376,0
+TAL.US,D,20160412,000000,8.6708,8.6708,8.5297,8.651,1363902,0
+TAL.US,D,20160413,000000,8.7323,9.2087,8.7228,9.1688,5021322,0
+TAL.US,D,20160414,000000,9.1938,9.2618,9.0577,9.0992,3301392,0
+TAL.US,D,20160415,000000,9.0178,9.2917,8.9917,9.2022,2264574,0
+TAL.US,D,20160418,000000,9.1972,9.2768,9.051,9.0942,2555250,0
+TAL.US,D,20160419,000000,9.1407,9.715,9.1407,9.71,5264220,0
+TAL.US,D,20160420,000000,9.685,9.697,9.3665,9.3997,4280214,0
+TAL.US,D,20160421,000000,9.3997,9.58,9.295,9.516,2545926,0
+TAL.US,D,20160422,000000,9.539,9.59,9.3217,9.4395,3324300,0
+TAL.US,D,20160425,000000,9.4147,9.471,9.2852,9.3482,2330460,0
+TAL.US,D,20160426,000000,9.3698,9.4793,9.315,9.4395,2057052,0
+TAL.US,D,20160427,000000,9.481,9.538,9.315,9.3615,2347482,0
+TAL.US,D,20160428,000000,9.2967,10.034,9.0577,9.692,5550282,0
+TAL.US,D,20160429,000000,9.67,9.685,9.3813,9.606,3082548,0
+TAL.US,D,20160502,000000,9.522,9.629,9.4627,9.542,1596852,0
+TAL.US,D,20160503,000000,9.567,9.627,9.4063,9.4428,2630304,0
+TAL.US,D,20160504,000000,9.3665,9.4245,9.0278,9.2253,2536518,0
+TAL.US,D,20160505,000000,9.2785,9.3067,9.1407,9.1705,2105364,0
+TAL.US,D,20160506,000000,8.9465,9.1323,8.8732,9.0858,2207130,0
+TAL.US,D,20160509,000000,9.0808,9.129,8.9115,8.9847,3491388,0
+TAL.US,D,20160510,000000,9.0477,9.1192,8.8833,8.9913,2501250,0
+TAL.US,D,20160511,000000,9.0345,9.0875,8.8817,8.9248,1648770,0
+TAL.US,D,20160512,000000,8.9713,9.046,8.802,8.8933,5586108,0
+TAL.US,D,20160513,000000,8.8502,8.9415,8.729,8.7405,2676906,0
+TAL.US,D,20160516,000000,8.8087,9.1075,8.802,9.061,3212292,0
+TAL.US,D,20160517,000000,9.0477,9.0627,8.7887,8.8137,1763766,0
+TAL.US,D,20160518,000000,8.8103,8.978,8.719,8.7688,3275298,0
+TAL.US,D,20160519,000000,8.7953,8.9332,8.7323,8.9265,2345154,0
+TAL.US,D,20160520,000000,8.9978,9.0295,8.9415,8.988,2229516,0
+TAL.US,D,20160523,000000,8.9465,9.2237,8.9465,9.1655,3140148,0
+TAL.US,D,20160524,000000,9.1855,9.705,9.1855,9.65,6998994,0
+TAL.US,D,20160525,000000,9.695,9.793,9.403,9.4495,3805356,0
+TAL.US,D,20160526,000000,9.403,9.536,9.3548,9.4578,3129150,0
+TAL.US,D,20160527,000000,9.502,9.586,9.2022,9.3715,4492254,0
+TAL.US,D,20160531,000000,9.378,9.4545,8.8293,8.8683,24927714,0
+TAL.US,D,20160601,000000,8.8003,9.1507,8.8003,9.1307,6956898,0
+TAL.US,D,20160602,000000,9.1158,9.2353,9.1158,9.1607,2941980,0
+TAL.US,D,20160603,000000,9.1755,9.2367,9.144,9.2038,3333570,0
+TAL.US,D,20160606,000000,9.2568,9.2752,9.1638,9.2038,2695746,0
+TAL.US,D,20160607,000000,9.1788,9.3083,9.1788,9.222,3385530,0
+TAL.US,D,20160608,000000,9.2137,9.2137,8.8568,8.8652,4430598,0
+TAL.US,D,20160609,000000,8.7887,8.988,8.6377,8.8683,5490084,0
+TAL.US,D,20160610,000000,8.7987,9.1025,8.7173,9.0493,2147568,0
+TAL.US,D,20160613,000000,8.9663,9.0328,8.89,8.9365,3262416,0
+TAL.US,D,20160614,000000,8.9017,9.027,8.8518,8.968,3825948,0
+TAL.US,D,20160615,000000,9.0078,9.1988,8.9382,9.1192,2248944,0
+TAL.US,D,20160616,000000,8.9647,9.1158,8.8003,8.885,2883792,0
+TAL.US,D,20160617,000000,8.9465,9.0178,8.7705,8.8037,3056046,0
+TAL.US,D,20160620,000000,8.9298,9.1042,8.8767,9.0892,1852314,0
+TAL.US,D,20160621,000000,9.1307,9.3648,9.1307,9.2802,2155176,0
+TAL.US,D,20160622,000000,9.2967,9.481,9.2155,9.4462,1760064,0
+TAL.US,D,20160623,000000,9.546,9.546,9.4362,9.4627,1340292,0
+TAL.US,D,20160624,000000,9.1257,9.66,9.1257,9.571,2953440,0
+TAL.US,D,20160627,000000,9.561,9.752,9.4578,9.684,3943980,0
+TAL.US,D,20160628,000000,9.735,9.762,9.4927,9.705,2680086,0
+TAL.US,D,20160629,000000,9.773,10.044,9.715,9.972,3496002,0
+TAL.US,D,20160630,000000,10.069,10.318,9.954,10.303,7052490,0
+TAL.US,D,20160701,000000,10.437,10.673,10.318,10.439,6377352,0
+TAL.US,D,20160705,000000,10.439,10.653,10.288,10.547,4011348,0
+TAL.US,D,20160706,000000,10.459,10.499,10.328,10.376,3000000,0
+TAL.US,D,20160707,000000,10.376,10.419,10.264,10.293,3231942,0
+TAL.US,D,20160708,000000,10.213,10.314,10.196,10.286,4148340,0
+TAL.US,D,20160711,000000,10.304,10.451,10.245,10.261,3647406,0
+TAL.US,D,20160712,000000,10.309,10.309,9.961,9.962,5288730,0
+TAL.US,D,20160713,000000,9.962,10.109,9.867,9.961,4127724,0
+TAL.US,D,20160714,000000,10.037,10.233,9.954,10.128,4092828,0
+TAL.US,D,20160715,000000,10.14,10.336,10.039,10.241,1799922,0
+TAL.US,D,20160718,000000,10.16,10.195,10.047,10.057,2012562,0
+TAL.US,D,20160719,000000,10.036,10.396,10.017,10.306,3474570,0
+TAL.US,D,20160720,000000,10.256,10.676,10.132,10.577,4171362,0
+TAL.US,D,20160721,000000,10.592,10.646,10.49,10.575,4500360,0
+TAL.US,D,20160722,000000,10.575,10.608,10.477,10.557,5118012,0
+TAL.US,D,20160725,000000,10.585,10.975,10.565,10.703,7287330,0
+TAL.US,D,20160726,000000,10.912,11.02,10.542,10.618,6614970,0
+TAL.US,D,20160727,000000,10.62,10.62,9.936,9.974,8825082,0
+TAL.US,D,20160728,000000,10.044,10.326,9.944,10.157,5848380,0
+TAL.US,D,20160729,000000,10.16,10.316,9.981,9.996,3682026,0
+TAL.US,D,20160801,000000,10.019,10.12,9.76,9.766,3867132,0
+TAL.US,D,20160802,000000,9.678,9.8,9.646,9.725,4119042,0
+TAL.US,D,20160803,000000,9.796,9.8,9.567,9.604,3843246,0
+TAL.US,D,20160804,000000,9.612,9.826,9.582,9.632,4113876,0
+TAL.US,D,20160805,000000,9.702,10.024,9.699,9.962,5672796,0
+TAL.US,D,20160808,000000,10.022,10.323,10.022,10.195,7330920,0
+TAL.US,D,20160809,000000,10.208,10.208,9.846,9.919,3679308,0
+TAL.US,D,20160810,000000,9.919,10.143,9.85,10.065,3176502,0
+TAL.US,D,20160811,000000,10.075,10.127,10.002,10.077,2405094,0
+TAL.US,D,20160812,000000,10.089,10.271,10.07,10.162,4723158,0
+TAL.US,D,20160815,000000,10.263,10.459,10.246,10.426,3410958,0
+TAL.US,D,20160816,000000,10.343,10.535,10.339,10.44,2943690,0
+TAL.US,D,20160817,000000,10.44,10.53,10.313,10.522,4378650,0
+TAL.US,D,20160818,000000,10.575,10.706,10.512,10.57,3218640,0
+TAL.US,D,20160819,000000,10.505,10.63,10.439,10.618,2209056,0
+TAL.US,D,20160822,000000,10.598,10.681,10.554,10.585,2854530,0
+TAL.US,D,20160823,000000,10.6,10.63,10.48,10.625,2490480,0
+TAL.US,D,20160824,000000,10.527,10.591,10.167,10.2,3544518,0
+TAL.US,D,20160825,000000,10.21,10.402,10.168,10.29,2126358,0
+TAL.US,D,20160826,000000,10.344,10.401,10.097,10.128,2394774,0
+TAL.US,D,20160829,000000,10.127,10.186,9.944,9.967,3493554,0
+TAL.US,D,20160830,000000,10.092,10.142,9.892,9.929,2349282,0
+TAL.US,D,20160831,000000,9.891,9.959,9.828,9.921,3372552,0
+TAL.US,D,20160901,000000,9.909,10.205,9.893,10.098,4740438,0
+TAL.US,D,20160902,000000,10.223,10.46,10.213,10.431,3022926,0
+TAL.US,D,20160906,000000,10.527,10.799,10.527,10.636,6032646,0
+TAL.US,D,20160907,000000,10.61,10.686,10.418,10.48,2872656,0
+TAL.US,D,20160908,000000,10.507,10.685,10.417,10.628,2948988,0
+TAL.US,D,20160909,000000,10.575,10.658,10.394,10.444,2164284,0
+TAL.US,D,20160912,000000,10.296,10.49,10.153,10.414,2077572,0
+TAL.US,D,20160913,000000,10.353,10.547,10.298,10.53,2294190,0
+TAL.US,D,20160914,000000,10.625,10.676,10.558,10.593,2807484,0
+TAL.US,D,20160915,000000,10.653,11.687,10.62,11.681,9401892,0
+TAL.US,D,20160916,000000,11.606,11.621,11.184,11.327,5101614,0
+TAL.US,D,20160919,000000,11.367,11.456,11.254,11.388,2902380,0
+TAL.US,D,20160920,000000,11.388,11.478,11.307,11.415,3018348,0
+TAL.US,D,20160921,000000,11.422,11.46,11.231,11.445,4217220,0
+TAL.US,D,20160922,000000,11.387,11.836,11.375,11.78,3342414,0
+TAL.US,D,20160923,000000,11.75,11.95,11.478,11.578,3056160,0
+TAL.US,D,20160926,000000,11.506,11.538,11.295,11.412,2778198,0
+TAL.US,D,20160927,000000,11.579,11.742,11.473,11.606,1974372,0
+TAL.US,D,20160928,000000,11.578,11.591,11.433,11.584,1750734,0
+TAL.US,D,20160929,000000,11.584,11.782,11.488,11.682,1543758,0
+TAL.US,D,20160930,000000,11.648,11.807,11.589,11.76,2318928,0
+TAL.US,D,20161003,000000,11.804,11.859,11.644,11.671,1381134,0
+TAL.US,D,20161004,000000,11.732,11.75,11.554,11.636,1414692,0
+TAL.US,D,20161005,000000,11.727,11.999,11.649,11.699,3990678,0
+TAL.US,D,20161006,000000,11.636,11.777,11.606,11.671,1705014,0
+TAL.US,D,20161007,000000,11.621,11.702,11.377,11.45,1548168,0
+TAL.US,D,20161010,000000,11.56,11.87,11.523,11.837,2073924,0
+TAL.US,D,20161011,000000,11.774,11.882,11.593,11.702,1695930,0
+TAL.US,D,20161012,000000,11.724,11.855,11.699,11.85,1165656,0
+TAL.US,D,20161013,000000,11.78,11.863,11.481,11.788,2829702,0
+TAL.US,D,20161014,000000,11.81,12.157,11.74,11.994,1724418,0
+TAL.US,D,20161017,000000,11.953,11.986,11.711,11.812,2440194,0
+TAL.US,D,20161018,000000,11.971,12.192,11.968,12.144,3094368,0
+TAL.US,D,20161019,000000,12.17,12.277,12.052,12.106,1539858,0
+TAL.US,D,20161020,000000,12.136,12.164,11.878,11.933,1484718,0
+TAL.US,D,20161021,000000,11.878,12.333,11.87,12.16,1911042,0
+TAL.US,D,20161024,000000,12.308,12.778,12.195,12.333,3702732,0
+TAL.US,D,20161025,000000,12.487,12.851,12.376,12.814,5186244,0
+TAL.US,D,20161026,000000,12.776,12.936,12.617,12.883,5611110,0
+TAL.US,D,20161027,000000,13.573,13.817,13.326,13.488,9717192,0
+TAL.US,D,20161028,000000,13.623,13.892,13.49,13.613,3181764,0
+TAL.US,D,20161031,000000,13.616,13.661,13.382,13.52,2477868,0
+TAL.US,D,20161101,000000,13.485,13.52,13.12,13.258,3351474,0
+TAL.US,D,20161102,000000,13.155,13.155,12.597,12.638,5406258,0
+TAL.US,D,20161103,000000,12.658,12.813,12.634,12.683,2724024,0
+TAL.US,D,20161104,000000,12.55,12.863,12.517,12.806,2069946,0
+TAL.US,D,20161107,000000,13.012,13.142,12.816,12.864,3288576,0
+TAL.US,D,20161108,000000,12.859,13.238,12.8,13.191,3489366,0
+TAL.US,D,20161109,000000,12.833,13.349,12.798,13.032,2078856,0
+TAL.US,D,20161110,000000,13.074,13.24,12.871,13.08,4070322,0
+TAL.US,D,20161111,000000,12.949,12.995,12.519,12.638,4472988,0
+TAL.US,D,20161114,000000,12.549,12.59,11.631,11.709,6864600,0
+TAL.US,D,20161115,000000,11.785,11.888,11.653,11.657,4897044,0
+TAL.US,D,20161116,000000,11.621,12.285,11.621,12.034,5656620,0
+TAL.US,D,20161117,000000,12.038,12.275,11.925,12.202,2993862,0
+TAL.US,D,20161118,000000,12.322,12.421,12.156,12.288,3220482,0
+TAL.US,D,20161121,000000,12.351,12.72,12.292,12.677,2722956,0
+TAL.US,D,20161122,000000,12.721,12.833,12.537,12.745,2791512,0
+TAL.US,D,20161123,000000,12.733,12.966,12.702,12.932,2178552,0
+TAL.US,D,20161125,000000,12.894,12.975,12.75,12.866,1283574,0
+TAL.US,D,20161128,000000,12.783,12.8,12.632,12.75,3519570,0
+TAL.US,D,20161129,000000,12.828,12.866,12.599,12.662,1740966,0
+TAL.US,D,20161130,000000,12.707,12.763,12.489,12.705,2424672,0
+TAL.US,D,20161201,000000,12.069,12.717,12.069,12.408,1542654,0
+TAL.US,D,20161202,000000,12.451,12.526,11.938,12.164,6612738,0
+TAL.US,D,20161205,000000,12.17,12.285,12.042,12.185,2521488,0
+TAL.US,D,20161206,000000,12.282,12.323,11.956,11.994,1253520,0
+TAL.US,D,20161207,000000,11.953,11.996,11.664,11.687,2449812,0
+TAL.US,D,20161208,000000,11.624,12.051,11.613,11.984,4125672,0
+TAL.US,D,20161209,000000,12.086,12.147,11.986,12.059,1502148,0
+TAL.US,D,20161212,000000,11.983,11.986,11.636,11.719,2358252,0
+TAL.US,D,20161213,000000,11.817,12.123,11.739,11.941,1515474,0
+TAL.US,D,20161214,000000,11.958,11.994,11.757,11.852,1601892,0
+TAL.US,D,20161215,000000,11.742,11.84,11.39,11.395,4209060,0
+TAL.US,D,20161216,000000,11.397,11.433,11.086,11.234,3149976,0
+TAL.US,D,20161219,000000,11.234,11.261,11.123,11.124,1481436,0
+TAL.US,D,20161220,000000,11.136,11.249,11.066,11.083,2530812,0
+TAL.US,D,20161221,000000,11.038,11.148,10.98,11.113,1309278,0
+TAL.US,D,20161222,000000,11.138,11.277,10.975,11.264,1296294,0
+TAL.US,D,20161223,000000,11.32,11.53,11.183,11.407,1146954,0
+TAL.US,D,20161227,000000,11.471,11.994,11.438,11.704,2029248,0
+TAL.US,D,20161228,000000,11.759,11.935,11.644,11.696,1118046,0
+TAL.US,D,20161229,000000,11.745,11.895,11.745,11.807,1048554,0
+TAL.US,D,20161230,000000,11.797,11.883,11.621,11.646,2523318,0
+TAL.US,D,20170103,000000,11.787,11.977,11.649,11.938,2342208,0
+TAL.US,D,20170104,000000,12.001,12.449,11.963,12.277,3010146,0
+TAL.US,D,20170105,000000,12.398,12.911,12.303,12.736,3106668,0
+TAL.US,D,20170106,000000,12.783,12.854,12.549,12.728,2028612,0
+TAL.US,D,20170109,000000,12.755,12.92,12.634,12.79,1907268,0
+TAL.US,D,20170110,000000,12.8,12.826,12.587,12.675,2180814,0
+TAL.US,D,20170111,000000,12.658,12.667,12.428,12.531,1614846,0
+TAL.US,D,20170112,000000,12.463,12.587,12.404,12.496,1155720,0
+TAL.US,D,20170113,000000,12.58,12.642,12.451,12.56,2429244,0
+TAL.US,D,20170117,000000,12.567,12.748,12.534,12.564,3786726,0
+TAL.US,D,20170118,000000,12.599,12.748,12.295,12.438,5408268,0
+TAL.US,D,20170119,000000,12.891,13.389,12.849,13.364,10907802,0
+TAL.US,D,20170120,000000,13.417,13.924,13.371,13.46,4307676,0
+TAL.US,D,20170123,000000,13.447,13.457,12.901,13.08,2599134,0
+TAL.US,D,20170124,000000,13.176,13.246,12.952,13.17,3778272,0
+TAL.US,D,20170125,000000,13.281,13.351,12.999,13.326,2845464,0
+TAL.US,D,20170126,000000,13.698,13.719,13.218,13.326,2750898,0
+TAL.US,D,20170127,000000,13.364,13.474,13.218,13.432,1129848,0
+TAL.US,D,20170130,000000,13.371,13.371,13.065,13.24,920592,0
+TAL.US,D,20170131,000000,13.24,13.482,13.208,13.445,1505184,0
+TAL.US,D,20170201,000000,13.507,13.53,13.266,13.472,2575866,0
+TAL.US,D,20170202,000000,13.465,13.777,13.464,13.582,2259504,0
+TAL.US,D,20170203,000000,13.648,13.691,13.452,13.573,1500270,0
+TAL.US,D,20170206,000000,13.641,13.973,13.641,13.834,4023150,0
+TAL.US,D,20170207,000000,13.829,13.978,13.829,13.905,2574486,0
+TAL.US,D,20170208,000000,13.927,13.963,13.741,13.948,2932380,0
+TAL.US,D,20170209,000000,13.988,14.161,13.955,14.161,2281398,0
+TAL.US,D,20170210,000000,14.246,14.606,14.188,14.46,2833638,0
+TAL.US,D,20170213,000000,14.546,14.578,14.393,14.475,1946784,0
+TAL.US,D,20170214,000000,14.33,14.352,13.718,14.124,5392470,0
+TAL.US,D,20170215,000000,14.194,14.227,13.963,14.124,2153268,0
+TAL.US,D,20170216,000000,14.08,14.139,13.899,14.041,1951416,0
+TAL.US,D,20170217,000000,13.92,13.932,13.771,13.88,2762028,0
+TAL.US,D,20170221,000000,13.897,13.948,13.449,13.822,3695910,0
+TAL.US,D,20170222,000000,13.832,14.154,13.711,13.927,3153480,0
+TAL.US,D,20170223,000000,13.987,14.277,13.947,14.156,3410508,0
+TAL.US,D,20170224,000000,14.035,14.226,13.985,14.153,2301618,0
+TAL.US,D,20170227,000000,14.111,14.327,13.87,14.234,2106366,0
+TAL.US,D,20170228,000000,14.256,14.561,14.241,14.355,2797566,0
+TAL.US,D,20170301,000000,14.362,15.273,14.362,15.208,3913980,0
+TAL.US,D,20170302,000000,15.102,15.117,14.785,14.943,5220480,0
+TAL.US,D,20170303,000000,14.93,15.072,14.845,15.009,2200722,0
+TAL.US,D,20170306,000000,15.021,15.321,14.87,15.22,2637966,0
+TAL.US,D,20170307,000000,15.204,15.363,15.013,15.056,2310636,0
+TAL.US,D,20170308,000000,15.147,15.223,15.022,15.032,1236360,0
+TAL.US,D,20170309,000000,15.056,15.13,15.056,15.056,1185216,0
+TAL.US,D,20170310,000000,15.1,15.273,15.016,15.202,1148796,0
+TAL.US,D,20170313,000000,15.24,15.602,15.197,15.499,1350036,0
+TAL.US,D,20170314,000000,15.451,15.545,15.331,15.428,1968966,0
+TAL.US,D,20170315,000000,15.456,15.939,15.456,15.788,4826730,0
+TAL.US,D,20170316,000000,15.897,16.03,15.826,15.884,1169148,0
+TAL.US,D,20170317,000000,15.937,16.597,15.856,16.51,3267816,0
+TAL.US,D,20170320,000000,16.602,16.888,16.518,16.643,3014088,0
+TAL.US,D,20170321,000000,16.842,17.087,16.462,16.81,4425036,0
+TAL.US,D,20170322,000000,16.602,17.092,16.506,17.078,2329320,0
+TAL.US,D,20170323,000000,17.125,17.443,16.953,17.222,2359284,0
+TAL.US,D,20170324,000000,17.193,18.012,17.193,17.658,3239844,0
+TAL.US,D,20170327,000000,17.54,17.54,16.533,16.928,5471826,0
+TAL.US,D,20170328,000000,16.692,17.135,16.581,17.075,2880024,0
+TAL.US,D,20170329,000000,17.035,17.37,16.747,17.27,2994000,0
+TAL.US,D,20170330,000000,17.27,17.27,16.802,17.057,4180866,0
+TAL.US,D,20170331,000000,17.015,17.793,16.98,17.692,2779818,0
+TAL.US,D,20170403,000000,17.695,17.763,17.4,17.657,1884786,0
+TAL.US,D,20170404,000000,17.68,17.875,17.458,17.572,1594968,0
+TAL.US,D,20170405,000000,17.66,17.745,17.335,17.405,2626464,0
+TAL.US,D,20170406,000000,17.398,18.028,17.192,17.902,2905038,0
+TAL.US,D,20170407,000000,17.875,17.875,17.553,17.637,1748682,0
+TAL.US,D,20170410,000000,17.525,17.6,17.272,17.313,3816402,0
+TAL.US,D,20170411,000000,17.292,17.328,16.863,16.988,5458926,0
+TAL.US,D,20170412,000000,16.937,17.038,16.682,16.96,3588288,0
+TAL.US,D,20170413,000000,17.017,17.847,16.942,17.637,2806272,0
+TAL.US,D,20170417,000000,17.777,17.777,17.447,17.702,1215246,0
+TAL.US,D,20170418,000000,17.697,17.923,17.29,17.527,1660614,0
+TAL.US,D,20170419,000000,17.625,18.012,17.445,17.887,1877742,0
+TAL.US,D,20170420,000000,17.983,17.983,17.607,17.873,1653756,0
+TAL.US,D,20170421,000000,17.768,18.532,17.7,18.373,2933058,0
+TAL.US,D,20170424,000000,18.49,18.987,18.435,18.715,2900592,0
+TAL.US,D,20170425,000000,18.862,19.568,18.803,19.335,4745964,0
+TAL.US,D,20170426,000000,19.457,19.607,19.243,19.287,3406140,0
+TAL.US,D,20170427,000000,20.023,20.52,19.685,19.822,5405028,0
+TAL.US,D,20170428,000000,19.822,20.047,19.413,19.773,2872218,0
+TAL.US,D,20170501,000000,19.773,19.893,19.353,19.758,1590498,0
+TAL.US,D,20170502,000000,19.755,19.757,19.36,19.435,3389706,0
+TAL.US,D,20170503,000000,19.622,19.673,19.177,19.502,1774758,0
+TAL.US,D,20170504,000000,19.533,20.157,19.437,20.145,2617998,0
+TAL.US,D,20170505,000000,20.24,20.273,19.52,19.955,2235816,0
+TAL.US,D,20170508,000000,19.955,20.563,19.918,20.525,3000474,0
+TAL.US,D,20170509,000000,20.723,21.104,20.417,20.495,2940144,0
+TAL.US,D,20170510,000000,20.525,21.12,20.4,20.965,3120792,0
+TAL.US,D,20170511,000000,20.967,21.162,20.772,20.998,2395452,0
+TAL.US,D,20170512,000000,21.045,21.333,20.67,21.328,2594706,0
+TAL.US,D,20170515,000000,20.997,21,19.813,20.13,12680226,0
+TAL.US,D,20170516,000000,19.835,22.048,19.778,21.882,13057536,0
+TAL.US,D,20170517,000000,21.378,21.5,20.405,20.43,9119172,0
+TAL.US,D,20170518,000000,20.382,20.382,19.493,20.295,8093208,0
+TAL.US,D,20170519,000000,20.358,21.28,20.358,20.625,6575304,0
+TAL.US,D,20170522,000000,20.75,21.145,20.167,21.038,5581926,0
+TAL.US,D,20170523,000000,21.063,21.083,20.217,20.63,4156386,0
+TAL.US,D,20170524,000000,20.5,20.522,19.918,20.182,4831590,0
+TAL.US,D,20170525,000000,20.202,20.252,19.633,19.735,5448468,0
+TAL.US,D,20170526,000000,19.692,20.032,19.667,19.878,5294532,0
+TAL.US,D,20170530,000000,19.867,19.898,18.98,19.432,6147300,0
+TAL.US,D,20170531,000000,19.335,19.512,18.637,19.412,8003940,0
+TAL.US,D,20170601,000000,19.523,19.83,19.177,19.815,4117824,0
+TAL.US,D,20170602,000000,19.9,20.75,19.893,20.465,5631048,0
+TAL.US,D,20170605,000000,20.5,21.379,20.48,21.097,7857972,0
+TAL.US,D,20170606,000000,21.03,21.588,20.692,21.067,4704684,0
+TAL.US,D,20170607,000000,21.233,22.24,21.2,22.08,4919334,0
+TAL.US,D,20170608,000000,22.313,22.333,20.655,20.953,4762632,0
+TAL.US,D,20170609,000000,21,21.314,19.65,20.233,6619704,0
+TAL.US,D,20170612,000000,20,20.663,19.928,20.262,4670136,0
+TAL.US,D,20170613,000000,20.507,20.985,19.967,20.055,3790368,0
+TAL.US,D,20170614,000000,20.123,20.56,19.707,19.878,3804972,0
+TAL.US,D,20170615,000000,19.687,19.723,19.17,19.412,4617138,0
+TAL.US,D,20170616,000000,19.333,19.795,19.192,19.695,3346200,0
+TAL.US,D,20170619,000000,20.077,20.79,19.935,20.152,3372042,0
+TAL.US,D,20170620,000000,20.343,20.395,19.64,19.667,4151082,0
+TAL.US,D,20170621,000000,19.82,19.928,19.5,19.833,3342432,0
+TAL.US,D,20170622,000000,19.833,20.083,19.485,19.833,5833014,0
+TAL.US,D,20170623,000000,19.833,20.018,19.695,19.963,1801782,0
+TAL.US,D,20170626,000000,20.227,20.975,19.973,20.067,5173008,0
+TAL.US,D,20170627,000000,20.08,20.88,20.08,20.273,3313650,0
+TAL.US,D,20170628,000000,20.333,20.417,19.877,20.208,2499210,0
+TAL.US,D,20170629,000000,20.243,20.547,19.72,20.177,3292266,0
+TAL.US,D,20170630,000000,20.333,20.547,20.005,20.385,3086808,0
+TAL.US,D,20170703,000000,20.483,20.56,20.154,20.22,2056614,0
+TAL.US,D,20170705,000000,20.185,20.698,20.017,20.655,1889136,0
+TAL.US,D,20170706,000000,20.578,21.032,20.22,20.777,3367326,0
+TAL.US,D,20170707,000000,20.815,20.832,20.363,20.617,3349374,0
+TAL.US,D,20170710,000000,20.63,21.742,20.56,21.592,4123014,0
+TAL.US,D,20170711,000000,21.667,22.13,21.5,22.03,3879276,0
+TAL.US,D,20170712,000000,22.058,23.03,22.058,22.88,5182746,0
+TAL.US,D,20170713,000000,22.9,23.123,22.487,23.015,4549116,0
+TAL.US,D,20170714,000000,22.978,23.945,22.818,23.597,6496290,0
+TAL.US,D,20170717,000000,23.745,23.908,23.345,23.59,4361880,0
+TAL.US,D,20170718,000000,23.392,24.678,23.392,24.567,4865724,0
+TAL.US,D,20170719,000000,24.653,24.988,24.205,24.647,5058714,0
+TAL.US,D,20170720,000000,24.547,25.172,24.307,24.432,3421284,0
+TAL.US,D,20170721,000000,24.417,24.498,24.058,24.288,2693628,0
+TAL.US,D,20170724,000000,24.333,24.941,24.333,24.653,3364056,0
+TAL.US,D,20170725,000000,24.55,24.645,23.578,24.08,3920784,0
+TAL.US,D,20170726,000000,24.215,25.123,24.215,24.867,3653142,0
+TAL.US,D,20170727,000000,25.842,25.842,23.768,24.748,5635374,0
+TAL.US,D,20170728,000000,24.75,25.593,24.6,25.443,3489186,0
+TAL.US,D,20170731,000000,25.443,26.3,25.443,26.128,3991134,0
+TAL.US,D,20170801,000000,26.333,26.622,25.37,25.858,4308636,0
+TAL.US,D,20170802,000000,26.083,26.318,25.288,26.027,3968844,0
+TAL.US,D,20170803,000000,25.95,26.368,25.503,26.323,2008842,0
+TAL.US,D,20170804,000000,26.432,26.847,26.428,26.833,3171138,0
+TAL.US,D,20170807,000000,27.333,28.167,27.27,28.082,5827764,0
+TAL.US,D,20170808,000000,28.053,28.303,27.93,28.03,4256208,0
+TAL.US,D,20170809,000000,27.948,28.972,27.782,28.935,4319736,0
+TAL.US,D,20170810,000000,28.673,28.835,27.763,27.885,6289170,0
+TAL.US,D,20170811,000000,27.23,28.3,27.018,27.638,6926106,0
+TAL.US,D,20170814,000000,28.103,29.068,28.044,28.93,3971760,0
+TAL.US,D,20170815,000000,28.955,29.265,28.738,29.127,2817798,0
+TAL.US,D,20170816,000000,29.98,30.09,28.7,28.97,2717851,0
+TAL.US,D,20170817,000000,29.15,29.42,28.01,28.31,3117457,0
+TAL.US,D,20170818,000000,28.73,30.19,28.25,29.45,3570530,0
+TAL.US,D,20170821,000000,30.33,30.49,29.22,30.33,3528041,0
+TAL.US,D,20170822,000000,30.78,32.33,30.1479,30.74,6172433,0
+TAL.US,D,20170823,000000,30.6,31.8,30.5,30.67,4214842,0
+TAL.US,D,20170824,000000,30.91,31.03,30.31,30.46,3190373,0
+TAL.US,D,20170825,000000,30.91,31.1,27.88,28.06,7647804,0
+TAL.US,D,20170828,000000,28.85,28.97,26.63,28.03,6502669,0
+TAL.US,D,20170829,000000,27.76,29.285,27.67,29.26,3456039,0
+TAL.US,D,20170830,000000,29.41,30.4,29.11,30.21,3934766,0
+TAL.US,D,20170831,000000,30.47,31.21,30.11,30.43,4005455,0
+TAL.US,D,20170901,000000,30.77,31.26,30.54,30.93,2141602,0
+TAL.US,D,20170905,000000,31,31.16,30.16,30.71,2781882,0
+TAL.US,D,20170906,000000,30.71,31.785,30.71,31.37,2953916,0
+TAL.US,D,20170907,000000,31.78,32.82,31.54,31.92,4032387,0
+TAL.US,D,20170908,000000,32.3,32.49,31.44,32.21,2685364,0
+TAL.US,D,20170911,000000,32.95,33.18,32.02,32.04,4413036,0
+TAL.US,D,20170912,000000,32.13,32.65,32.04,32.47,2878643,0
+TAL.US,D,20170913,000000,32.55,34.19,32.3,32.92,4717036,0
+TAL.US,D,20170914,000000,32.96,32.96,31.33,31.84,4728051,0
+TAL.US,D,20170915,000000,32.16,32.78,31.365,32.36,5693666,0
+TAL.US,D,20170918,000000,32.81,33.5,32.51,33.01,2976751,0
+TAL.US,D,20170919,000000,33.21,34.09,32.9,33.82,3559052,0
+TAL.US,D,20170920,000000,34,34.69,33.28,33.82,3772400,0
+TAL.US,D,20170921,000000,34.13,34.17,32.71,33.54,2252727,0
+TAL.US,D,20170922,000000,33.39,33.59,32.4,33.16,2653587,0
+TAL.US,D,20170925,000000,33.01,33.03,30.51,31.7,6150581,0
+TAL.US,D,20170926,000000,31.9,33.38,31.5,31.73,4886732,0
+TAL.US,D,20170927,000000,32.16,33.2993,32.15,33.21,2321891,0
+TAL.US,D,20170928,000000,32.96,33.83,32.86,33.61,1792452,0
+TAL.US,D,20170929,000000,33.91,34.49,33.35,33.71,2420255,0
+TAL.US,D,20171002,000000,33.9,34.48,33.3303,33.91,2233949,0
+TAL.US,D,20171003,000000,34.1,34.8697,34.03,34.19,2385264,0
+TAL.US,D,20171004,000000,34.3,34.78,34.04,34.16,1858525,0
+TAL.US,D,20171005,000000,34.16,34.46,33.34,33.87,1543959,0
+TAL.US,D,20171006,000000,33.9,34.05,33.521,33.95,1848987,0
+TAL.US,D,20171009,000000,34.1,34.7,34.07,34.33,3069908,0
+TAL.US,D,20171010,000000,34.24,35.87,34.1,34.88,5492356,0
+TAL.US,D,20171011,000000,34.88,35.1705,34.21,34.79,2636281,0
+TAL.US,D,20171012,000000,35.04,35.35,34.52,34.78,2220821,0
+TAL.US,D,20171013,000000,35.07,35.65,34.66,35.2,3033407,0
+TAL.US,D,20171016,000000,35.52,36.16,34.31,36.1,3351745,0
+TAL.US,D,20171017,000000,35.93,36,34.81,35.07,3230615,0
+TAL.US,D,20171018,000000,35.4,35.71,34.8,35.24,2387390,0
+TAL.US,D,20171019,000000,34.56,34.66,32.64,33.92,5535596,0
+TAL.US,D,20171020,000000,34.39,35.4199,34.37,34.91,5996224,0
+TAL.US,D,20171023,000000,35.26,35.47,33.62,33.65,2992500,0
+TAL.US,D,20171024,000000,33.7,34.39,32.75,33.97,3605257,0
+TAL.US,D,20171025,000000,34.02,34.13,31.61,32.37,6146882,0
+TAL.US,D,20171026,000000,28.06,30.46,26.42,27.73,38811725,0
+TAL.US,D,20171027,000000,29.67,29.67,27.93,28.01,12590181,0
+TAL.US,D,20171030,000000,28.131,28.2799,27.03,27.18,13064441,0
+TAL.US,D,20171031,000000,27.51,27.63,25.6,27.5,10930596,0
+TAL.US,D,20171101,000000,27.9,28.25,27.01,27.04,4347879,0
+TAL.US,D,20171102,000000,27.03,27.73,26.95,27.4,3552279,0
+TAL.US,D,20171103,000000,27.35,28.66,27.35,28.51,5162803,0
+TAL.US,D,20171106,000000,28.93,30.34,28.55,30.14,6789219,0
+TAL.US,D,20171107,000000,30.31,31.27,30,30.36,5491173,0
+TAL.US,D,20171108,000000,30.55,31.17,29.95,30.36,2663908,0
+TAL.US,D,20171109,000000,30.13,30.9,30.01,30.6,3471912,0
+TAL.US,D,20171110,000000,30.55,30.61,29.1,29.4,3164150,0
+TAL.US,D,20171113,000000,29.06,29.66,28.59,29.56,2255061,0
+TAL.US,D,20171114,000000,29.55,29.605,28.425,28.76,3576488,0
+TAL.US,D,20171115,000000,28.48,29.2,28.15,29.12,3648997,0
+TAL.US,D,20171116,000000,29.13,30.84,29.13,29.38,4195273,0
+TAL.US,D,20171117,000000,29.58,30.02,29.33,29.76,2358914,0
+TAL.US,D,20171120,000000,30.09,30.16,28.0474,28.25,4949660,0
+TAL.US,D,20171121,000000,28.75,29.11,27.46,27.89,8725320,0
+TAL.US,D,20171122,000000,28.07,28.49,27.54,27.8,5177257,0
+TAL.US,D,20171124,000000,27.56,28.12,27,27.64,4460191,0
+TAL.US,D,20171127,000000,27.54,28.02,27.54,27.54,3497135,0
+TAL.US,D,20171128,000000,27.84,28.57,27.65,28.32,3901253,0
+TAL.US,D,20171129,000000,28.48,28.57,27.21,27.29,7159822,0
+TAL.US,D,20171130,000000,27.55,28.22,27.33,27.88,7945427,0
+TAL.US,D,20171201,000000,27.51,28.32,27.5,27.99,2614341,0
+TAL.US,D,20171204,000000,28.39,28.49,26.35,27.33,4220808,0
+TAL.US,D,20171205,000000,27.26,27.9,26.6,27.78,3514309,0
+TAL.US,D,20171206,000000,27.63,29.18,27.5,29.07,5210389,0
+TAL.US,D,20171207,000000,29.35,30.5,29.06,29.75,5034590,0
+TAL.US,D,20171208,000000,30.48,30.5,28.68,29.04,5205807,0
+TAL.US,D,20171211,000000,29.45,30.33,29,30.32,6227000,0
+TAL.US,D,20171212,000000,30.22,30.3,29.03,29.34,2408072,0
+TAL.US,D,20171213,000000,29.34,29.71,28.53,28.99,4107294,0
+TAL.US,D,20171214,000000,28.77,29.39,28.6,29.25,1859682,0
+TAL.US,D,20171215,000000,29.36,29.69,28.61,29.64,5139014,0
+TAL.US,D,20171218,000000,29.8,30.02,29.59,29.97,3551343,0
+TAL.US,D,20171219,000000,30,30,28.67,28.86,3130614,0
+TAL.US,D,20171220,000000,28.8,29.27,28.1,29.23,2576023,0
+TAL.US,D,20171221,000000,29.27,29.865,29.225,29.29,2741588,0
+TAL.US,D,20171222,000000,29.35,29.58,29.015,29.4,2356943,0
+TAL.US,D,20171226,000000,29.24,29.53,28.63,29.43,2628712,0
+TAL.US,D,20171227,000000,29.4,30.01,29.31,29.87,2377764,0
+TAL.US,D,20171228,000000,29.98,30,28.95,29.13,2183619,0
+TAL.US,D,20171229,000000,29.32,29.92,29.32,29.71,2317806,0
+TAL.US,D,20180102,000000,29.96,30.32,29.59,30.27,4777083,0
+TAL.US,D,20180103,000000,30.51,32.28,30.43,31.84,6253445,0
+TAL.US,D,20180104,000000,32,33.66,31.13,32.57,7635982,0
+TAL.US,D,20180105,000000,32.93,33,32.08,32.62,3586769,0
+TAL.US,D,20180108,000000,33.18,34.2,31.94,32.61,6119316,0
+TAL.US,D,20180109,000000,33.07,33.5,31.51,33.19,5374617,0
+TAL.US,D,20180110,000000,32.92,33.6,32.36,33.26,2313119,0
+TAL.US,D,20180111,000000,33.31,33.43,31.88,32.4,2973374,0
+TAL.US,D,20180112,000000,32.27,32.71,31,31.08,7906492,0
+TAL.US,D,20180116,000000,31.53,31.61,28.21,28.36,14238193,0
+TAL.US,D,20180117,000000,28.95,30.07,28.6,29.72,8477958,0
+TAL.US,D,20180118,000000,29.9,30.18,28.92,29.73,6728524,0
+TAL.US,D,20180119,000000,29.99,30.07,28.23,28.99,5521739,0
+TAL.US,D,20180122,000000,28.9,29.04,28.11,28.66,6800859,0
+TAL.US,D,20180123,000000,28.11,29,27.55,27.91,10812067,0
+TAL.US,D,20180124,000000,28.14,28.94,27.92,28.51,8352759,0
+TAL.US,D,20180125,000000,31.94,34,31.15,33.56,22000001,0
+TAL.US,D,20180126,000000,32.89,34.02,32.47,34,9591807,0
+TAL.US,D,20180129,000000,33.57,33.8,32.18,32.75,8930966,0
+TAL.US,D,20180130,000000,32.14,32.505,31.87,32.45,3033977,0
+TAL.US,D,20180131,000000,32.5,32.87,32.01,32.57,2883060,0
+TAL.US,D,20180201,000000,32.03,32.72,31.87,32.2,3925531,0
+TAL.US,D,20180202,000000,32.14,32.57,31.5,31.52,3776392,0
+TAL.US,D,20180205,000000,31.4,33.49,31.37,31.67,5386179,0
+TAL.US,D,20180206,000000,30.39,31.97,30.38,31.79,6046097,0
+TAL.US,D,20180207,000000,31.5,32.355,31.04,31.92,3502228,0
+TAL.US,D,20180208,000000,32.06,32.47,28.62,28.67,6533907,0
+TAL.US,D,20180209,000000,29.57,30.79,29.17,30.46,6034586,0
+TAL.US,D,20180212,000000,30.52,31.39,30.24,31.09,2523999,0
+TAL.US,D,20180213,000000,31.08,32.95,31.04,32.46,4796049,0
+TAL.US,D,20180214,000000,32.12,33.6,31.65,33.31,3644099,0
+TAL.US,D,20180215,000000,33.55,35.41,33.52,35.15,7152893,0
+TAL.US,D,20180216,000000,34.87,35.9,34.42,35.72,4510817,0
+TAL.US,D,20180220,000000,35.36,36.2,35.29,36.08,5054000,0
+TAL.US,D,20180221,000000,36,36.19,35.45,35.45,4112785,0
+TAL.US,D,20180222,000000,35.2,36.86,34.88,36.75,3911228,0
+TAL.US,D,20180223,000000,37.03,39.28,36.62,38.85,5611854,0
+TAL.US,D,20180226,000000,36.19,37,35.46,36.81,19135197,0
+TAL.US,D,20180227,000000,36.48,37,35.895,36.7,7454341,0
+TAL.US,D,20180228,000000,36.54,38.45,35.72,37.76,7500914,0
+TAL.US,D,20180301,000000,37.5,37.51,35.59,35.67,9816719,0
+TAL.US,D,20180302,000000,35.04,36.2,33.9,36.1,5882871,0
+TAL.US,D,20180305,000000,35.82,36.045,34.98,36.01,5701742,0
+TAL.US,D,20180306,000000,36.36,36.97,35.485,36.07,2075232,0
+TAL.US,D,20180307,000000,35.9,36.595,35.62,36.5,5390099,0
+TAL.US,D,20180308,000000,36.62,38.15,36.59,37.44,3496194,0
+TAL.US,D,20180309,000000,37.8,39.08,37.32,39,4552319,0
+TAL.US,D,20180312,000000,39,39,37.5,38.58,3269836,0
+TAL.US,D,20180313,000000,38.36,38.36,37.65,38,4402755,0
+TAL.US,D,20180314,000000,38.49,38.935,37.68,38.71,3053846,0
+TAL.US,D,20180315,000000,38.78,39.13,38.03,38.97,2868708,0
+TAL.US,D,20180316,000000,38.41,38.44,37.37,38.32,7507276,0
+TAL.US,D,20180319,000000,38.01,39.36,37.02,38.97,2792764,0
+TAL.US,D,20180320,000000,39.1,41.75,38.9357,41.23,6357176,0
+TAL.US,D,20180321,000000,40.55,40.61,38.82,39.37,4979974,0
+TAL.US,D,20180322,000000,39,39,36.25,37.74,5266831,0
+TAL.US,D,20180323,000000,37,38.249,36.7,36.93,4450273,0
+TAL.US,D,20180326,000000,37.7,37.89,37.02,37.39,3752561,0
+TAL.US,D,20180327,000000,37.83,39.05,36.9,37.09,3086010,0
+TAL.US,D,20180328,000000,37.03,37.59,35.955,36.88,4214365,0
+TAL.US,D,20180329,000000,36.55,37.47,36.32,37.09,3503340,0
+TAL.US,D,20180402,000000,37,37,35.308,35.54,3090182,0
+TAL.US,D,20180403,000000,35.69,35.8779,34.52,34.97,4586321,0
+TAL.US,D,20180404,000000,33.48,35.29,33.09,35.03,4644526,0
+TAL.US,D,20180405,000000,35.61,35.91,35,35.27,4096574,0
+TAL.US,D,20180406,000000,34.7,35.39,34.6001,34.92,3540286,0
+TAL.US,D,20180409,000000,35.55,36.9,35.1,36.18,4978628,0
+TAL.US,D,20180410,000000,37.27,37.73,36.42,36.87,3923144,0
+TAL.US,D,20180411,000000,36.9,37.77,36.75,37.21,2136331,0
+TAL.US,D,20180412,000000,37.5,38.27,36.99,37.88,2412230,0
+TAL.US,D,20180413,000000,38,38.1,35.88,36.32,2601267,0
+TAL.US,D,20180416,000000,36.27,36.39,35.42,35.84,2143418,0
+TAL.US,D,20180417,000000,35.93,36.48,35.141,36.21,4058694,0
+TAL.US,D,20180418,000000,36.4,36.9,36.27,36.57,2356272,0
+TAL.US,D,20180419,000000,36.62,37.85,36.54,37.13,5580463,0
+TAL.US,D,20180420,000000,37.43,37.55,36.37,36.92,2606498,0
+TAL.US,D,20180423,000000,37.01,37.05,35.5,35.7,3840324,0
+TAL.US,D,20180424,000000,37.12,38.36,36.4,36.91,6992695,0
+TAL.US,D,20180425,000000,36.84,37.28,35.03,35.43,5386929,0
+TAL.US,D,20180426,000000,36.48,37,34.97,36.66,5313789,0
+TAL.US,D,20180427,000000,36.33,37.15,35.29,35.9,3237608,0
+TAL.US,D,20180430,000000,36.12,37.8,35.61,36.42,2847995,0
+TAL.US,D,20180501,000000,36.3,36.61,35.77,36.55,1438279,0
+TAL.US,D,20180502,000000,36.69,37.27,36.09,36.18,2344094,0
+TAL.US,D,20180503,000000,36,37.5,35.5317,37.22,3211093,0
+TAL.US,D,20180504,000000,37.08,37.48,36.31,37.26,4164413,0
+TAL.US,D,20180507,000000,37.6,39.4,37.21,38.65,4361389,0
+TAL.US,D,20180508,000000,38.8,39.88,38.6,39.35,2253685,0
+TAL.US,D,20180509,000000,39.36,41.17,39.3,40,3516519,0
+TAL.US,D,20180510,000000,40.11,42.055,39.64,42,4093587,0
+TAL.US,D,20180511,000000,41.94,42,40.69,41.1,2829254,0
+TAL.US,D,20180514,000000,41.26,41.8,40.48,40.62,2112328,0
+TAL.US,D,20180515,000000,40,40.81,39.68,40.72,2510377,0
+TAL.US,D,20180516,000000,40.7,41.43,40.11,40.9,2262956,0
+TAL.US,D,20180517,000000,40.8,41.49,40.565,40.93,2193145,0
+TAL.US,D,20180518,000000,41.02,42.5,41,41.47,3487781,0
+TAL.US,D,20180521,000000,42.24,43.2,42.09,42.6,2407620,0
+TAL.US,D,20180522,000000,42.6,42.7482,41.61,42.63,2621597,0
+TAL.US,D,20180523,000000,41.88,43.84,41.81,43.73,3115967,0
+TAL.US,D,20180524,000000,44,44.5,42.418,43.24,4829364,0
+TAL.US,D,20180525,000000,43.54,44.1248,42.54,42.97,3098140,0
+TAL.US,D,20180529,000000,41.96,42.89,41.51,42.66,3848212,0
+TAL.US,D,20180530,000000,42.8,43.37,42,42.45,3791415,0
+TAL.US,D,20180531,000000,42.53,43.94,42,42.46,4957576,0
+TAL.US,D,20180601,000000,42.29,43.35,41.32,42.84,4100835,0
+TAL.US,D,20180604,000000,43.15,43.36,40.1,41.79,6847898,0
+TAL.US,D,20180605,000000,42.16,44.03,42.16,43.7,3721820,0
+TAL.US,D,20180606,000000,44.08,45,43.58,44.82,4503416,0
+TAL.US,D,20180607,000000,44.75,45,43.8262,44.69,2772342,0
+TAL.US,D,20180608,000000,44.45,46.985,44.01,46.8,4217779,0
+TAL.US,D,20180611,000000,46.85,46.9925,45.59,45.87,3406036,0
+TAL.US,D,20180612,000000,46.35,47.63,45.43,45.65,5622692,0
+TAL.US,D,20180613,000000,46.07,46.26,38.41,41.11,43225618,0
+TAL.US,D,20180614,000000,39.85,41.38,39.69,40.48,15967248,0
+TAL.US,D,20180615,000000,40.02,40.09,38.43,38.74,11157044,0
+TAL.US,D,20180618,000000,38.34,40.3,37.8,40.18,5775635,0
+TAL.US,D,20180619,000000,38.9535,40.43,38.64,40.22,3954719,0
+TAL.US,D,20180620,000000,41.07,41.61,39.71,39.78,4071656,0
+TAL.US,D,20180621,000000,39.4035,39.77,38.56,39.37,3996935,0
+TAL.US,D,20180622,000000,39.75,39.8,38.45,39.24,3695568,0
+TAL.US,D,20180625,000000,38.5,38.5,36.67,37.15,10254902,0
+TAL.US,D,20180626,000000,39.01,39.3,37.42,37.48,5626891,0
+TAL.US,D,20180627,000000,37.75,37.85,36.49,36.54,4569676,0
+TAL.US,D,20180628,000000,36.5,37.85,36.21,37.66,4377696,0
+TAL.US,D,20180629,000000,37.54,38.64,36.57,36.8,5071815,0
+TAL.US,D,20180702,000000,36.02,38.2,36.02,37.94,4263665,0
+TAL.US,D,20180703,000000,38.2,39.08,37.51,38.86,3622619,0
+TAL.US,D,20180705,000000,38.9,39.15,36.55,37.02,4606418,0
+TAL.US,D,20180706,000000,37.06,38.24,36.77,38.11,3131151,0
+TAL.US,D,20180709,000000,38.79,39.72,37.96,38.61,2722196,0
+TAL.US,D,20180710,000000,38.7,38.96,37.32,37.83,2577900,0
+TAL.US,D,20180711,000000,37.29,38.5296,37.02,37.76,1863617,0
+TAL.US,D,20180712,000000,38.22,39.44,38.168,39.06,2989978,0
+TAL.US,D,20180713,000000,39.26,39.58,38.52,38.6,1713193,0
+TAL.US,D,20180716,000000,38.75,39.22,38.36,38.51,1813607,0
+TAL.US,D,20180717,000000,38.5,38.99,37.9,38.9,1233867,0
+TAL.US,D,20180718,000000,39.8,41.41,39.57,41.15,6824756,0
+TAL.US,D,20180719,000000,40.73,41,40.14,40.8,3432596,0
+TAL.US,D,20180720,000000,40.8,41.2,40.06,40.27,2323427,0
+TAL.US,D,20180723,000000,40.18,40.27,39.31,39.76,2378060,0
+TAL.US,D,20180724,000000,40.6,41.6,39.55,39.79,5050503,0
+TAL.US,D,20180725,000000,40.01,41.44,40.01,40.82,4649642,0
+TAL.US,D,20180726,000000,34.15,37.08,34,35.89,18623057,0
+TAL.US,D,20180727,000000,36.32,36.345,34.14,34.42,9994458,0
+TAL.US,D,20180730,000000,34.18,34.48,31.63,32.69,11027595,0
+TAL.US,D,20180731,000000,32.68,32.82,31.13,31.99,8787586,0
+TAL.US,D,20180801,000000,32.03,33.62,31.99,32.94,4786894,0
+TAL.US,D,20180802,000000,32.52,33.06,32.16,32.98,3587073,0
+TAL.US,D,20180803,000000,33.1,33.29,31.97,32.45,3915299,0
+TAL.US,D,20180806,000000,32.35,33.05,32.02,32.58,1754696,0
+TAL.US,D,20180807,000000,32.85,34.26,32.7,34.02,6213467,0
+TAL.US,D,20180808,000000,33.8,34.7,33.48,33.84,3232991,0
+TAL.US,D,20180809,000000,34.09,35.49,34.06,34.78,4053234,0
+TAL.US,D,20180810,000000,34.5,34.99,34.04,34.6,3139401,0
+TAL.US,D,20180813,000000,33,34.49,32.7,33.77,8065569,0
+TAL.US,D,20180814,000000,33.4,33.54,32.66,33.42,5521678,0
+TAL.US,D,20180815,000000,32.2,32.4,31.38,31.9,7143146,0
+TAL.US,D,20180816,000000,32.15,33.01,31.93,32.57,6289448,0
+TAL.US,D,20180817,000000,32.29,32.41,30.66,31.12,7224799,0
+TAL.US,D,20180820,000000,31.45,33.2,31.32,32.64,4781473,0
+TAL.US,D,20180821,000000,32.34,32.57,30.14,30.95,12137546,0
+TAL.US,D,20180822,000000,30.5,31.95,30.45,31.8,5651358,0
+TAL.US,D,20180823,000000,31.58,31.6,30,30.04,7034342,0
+TAL.US,D,20180824,000000,30.05,30.22,28.85,29.76,8748864,0
+TAL.US,D,20180827,000000,30.26,30.73,30.07,30.46,3654620,0
+TAL.US,D,20180828,000000,30.55,30.6,29.73,29.98,4692372,0
+TAL.US,D,20180829,000000,30.15,30.82,29.98,30.69,8126347,0
+TAL.US,D,20180830,000000,30.34,30.79,29.5,29.65,4764342,0
+TAL.US,D,20180831,000000,29.72,30.17,29.455,29.6,5957530,0
+TAL.US,D,20180904,000000,29.88,29.94,28.97,29.26,5123011,0
+TAL.US,D,20180905,000000,28.9,28.93,27.52,27.64,7566454,0
+TAL.US,D,20180906,000000,27.45,28.27,26.74,26.89,6866064,0
+TAL.US,D,20180907,000000,26.87,27.7,26.5,27.07,3715330,0
+TAL.US,D,20180910,000000,26.86,26.99,26.16,26.36,4665934,0
+TAL.US,D,20180911,000000,25.99,26.82,25.61,26.69,4142260,0
+TAL.US,D,20180912,000000,26.52,26.52,25.1,26.1,6393158,0
+TAL.US,D,20180913,000000,25.56,26.3225,24.86,25.19,9239080,0
+TAL.US,D,20180914,000000,25.5,26.24,25.35,25.47,6287612,0
+TAL.US,D,20180917,000000,25.25,25.45,24.96,24.99,4055196,0
+TAL.US,D,20180918,000000,25,25.63,25,25.04,4954009,0
+TAL.US,D,20180919,000000,25.14,25.78,24.99,25.55,6851035,0
+TAL.US,D,20180920,000000,25.73,26.32,25.55,26.04,5434673,0
+TAL.US,D,20180921,000000,26.96,27.27,26.39,26.98,10212203,0
+TAL.US,D,20180924,000000,26.45,26.76,25.99,26.35,2951235,0
+TAL.US,D,20180925,000000,26.58,27.1,26.46,26.72,2045338,0
+TAL.US,D,20180926,000000,26.96,27.16,26.47,26.62,4105290,0
+TAL.US,D,20180927,000000,26.54,26.58,25.45,25.67,5885815,0
+TAL.US,D,20180928,000000,25.52,26.08,25.52,25.71,5584060,0
+TAL.US,D,20181001,000000,25.87,26,25.48,25.58,3349429,0
+TAL.US,D,20181002,000000,25.06,25.19,24.31,24.98,4606212,0
+TAL.US,D,20181003,000000,25.01,25.625,24.89,24.92,5152254,0
+TAL.US,D,20181004,000000,24.98,24.99,23.88,23.94,5545852,0
+TAL.US,D,20181005,000000,24.14,24.49,23.1,23.39,5953210,0
+TAL.US,D,20181008,000000,22.82,23.44,22.33,22.74,7330021,0
+TAL.US,D,20181009,000000,22.68,23.56,22.3618,23.25,5152127,0
+TAL.US,D,20181010,000000,22.8,22.97,21.75,22,8112331,0
+TAL.US,D,20181011,000000,21.58,22.09,21.08,21.48,8812593,0
+TAL.US,D,20181012,000000,22.45,23.57,22.3,22.84,5994299,0
+TAL.US,D,20181015,000000,22.62,23.455,22.26,23.12,4026641,0
+TAL.US,D,20181016,000000,23.29,24.32,22.99,24.18,3881751,0
+TAL.US,D,20181017,000000,24.1,24.225,23.515,23.66,4585022,0
+TAL.US,D,20181018,000000,23.64,23.64,22.865,22.93,3852147,0
+TAL.US,D,20181019,000000,23.5,24.0225,23.47,23.5,3941745,0
+TAL.US,D,20181022,000000,24.7,25.25,24.28,24.36,7696921,0
+TAL.US,D,20181023,000000,22.19,23.13,22.05,23.11,9396310,0
+TAL.US,D,20181024,000000,22.83,23.26,22.51,22.74,11818422,0
+TAL.US,D,20181025,000000,23.89,26,23.43,25.98,14920925,0
+TAL.US,D,20181026,000000,24.885,27.9,24.77,27.9,14241188,0
+TAL.US,D,20181029,000000,26.99,27.15,26.345,26.69,9278658,0
+TAL.US,D,20181030,000000,26.4,27.85,26.21,27.59,5688741,0
+TAL.US,D,20181031,000000,28.07,30.05,28.07,28.98,6776491,0
+TAL.US,D,20181101,000000,28.93,30.38,28.72,30.2,10464330,0
+TAL.US,D,20181102,000000,30.04,30.28,29.1,29.23,6356442,0
+TAL.US,D,20181105,000000,29.05,29.58,28.88,28.99,4205683,0
+TAL.US,D,20181106,000000,29.43,29.51,28.66,29.01,2419685,0
+TAL.US,D,20181107,000000,29.2,29.48,28.74,29.41,2475199,0
+TAL.US,D,20181108,000000,28.96,29.19,28.63,28.72,2353047,0
+TAL.US,D,20181109,000000,27.94,27.94,27.02,27.27,3410883,0
+TAL.US,D,20181112,000000,27.31,27.9,26.94,27.09,3171228,0
+TAL.US,D,20181113,000000,27.3,28.82,27.24,28.5,3719800,0
+TAL.US,D,20181114,000000,28.8,28.85,28.03,28.5,3938584,0
+TAL.US,D,20181115,000000,28.18,29.28,28.08,29.1,7602610,0
+TAL.US,D,20181116,000000,28.75,28.91,27.68,28.36,4433219,0
+TAL.US,D,20181119,000000,28.36,28.61,27.49,27.56,3460898,0
+TAL.US,D,20181120,000000,26.74,27.28,26.42,26.96,3301171,0
+TAL.US,D,20181121,000000,27.45,28.88,27.38,28.26,3664021,0
+TAL.US,D,20181123,000000,27.67,27.92,26.935,27.01,3446426,0
+TAL.US,D,20181126,000000,27.44,28.67,27.25,28.45,6971783,0
+TAL.US,D,20181127,000000,28,28.3,27.54,28.1,2980489,0
+TAL.US,D,20181128,000000,28.48,28.64,27.85,28.15,3965282,0
+TAL.US,D,20181129,000000,27.7,27.9,26.88,27.6,3037388,0
+TAL.US,D,20181130,000000,27.81,28.37,27.755,28.07,4475213,0
+TAL.US,D,20181203,000000,29.34,30.01,29.01,29.45,6665031,0
+TAL.US,D,20181204,000000,29.12,29.17,28.29,28.4,4265244,0
+TAL.US,D,20181206,000000,27.5,28.92,27.32,28.89,3106546,0
+TAL.US,D,20181207,000000,28.88,29.39,27.54,27.63,2439214,0
+TAL.US,D,20181210,000000,26.51,26.96,26.07,26.9,5664737,0
+TAL.US,D,20181211,000000,27.85,28.1,26.59,26.8,3935229,0
+TAL.US,D,20181212,000000,27.3,28.25,27.19,28.12,5379850,0
+TAL.US,D,20181213,000000,28.19,28.22,26.9,27.07,3027575,0
+TAL.US,D,20181214,000000,26.63,27.535,26.57,27.05,2463773,0
+TAL.US,D,20181217,000000,27,27.7,26.64,27.1,3826472,0
+TAL.US,D,20181218,000000,27.36,27.36,26.64,26.66,2844549,0
+TAL.US,D,20181219,000000,26.9,28.05,26.745,27.03,4308839,0
+TAL.US,D,20181220,000000,27,27.47,26.58,27,2963771,0
+TAL.US,D,20181221,000000,27.14,27.52,26.31,26.48,2971853,0
+TAL.US,D,20181224,000000,26.33,26.38,25.71,25.78,1831914,0
+TAL.US,D,20181226,000000,25.85,26.7,25.71,26.61,3126585,0
+TAL.US,D,20181227,000000,26.2,26.59,25.88,26.28,2614727,0
+TAL.US,D,20181228,000000,26.47,27.11,26.31,26.78,1369753,0
+TAL.US,D,20181231,000000,27.07,27.1,26.22,26.68,1182274,0
+TAL.US,D,20190102,000000,26.2,26.56,25.55,25.99,3437616,0
+TAL.US,D,20190103,000000,25.89,26.08,24.66,24.73,3093408,0
+TAL.US,D,20190104,000000,25.44,26.91,25.28,26.52,3848549,0
+TAL.US,D,20190107,000000,26.95,27.25,26.45,26.86,3315975,0
+TAL.US,D,20190108,000000,27.2,27.56,26.67,27.46,4163201,0
+TAL.US,D,20190109,000000,28,29.58,27.75,28.95,6666751,0
+TAL.US,D,20190110,000000,28.06,29.135,27.96,29.02,2400785,0
+TAL.US,D,20190111,000000,28.5,29.32,28.49,29.23,1659959,0
+TAL.US,D,20190114,000000,28.79,29.33,28.52,29.21,2500031,0
+TAL.US,D,20190115,000000,29.72,30.48,29.67,30.26,6347233,0
+TAL.US,D,20190116,000000,30,30.66,29.82,29.97,6812491,0
+TAL.US,D,20190117,000000,29.97,30.06,29.03,29.76,3479681,0
+TAL.US,D,20190118,000000,30.19,30.635,29.76,30.19,6763943,0
+TAL.US,D,20190122,000000,31.2,31.71,30.2,31.2,6266262,0
+TAL.US,D,20190123,000000,31.48,31.74,30.87,31.22,4246679,0
+TAL.US,D,20190124,000000,30.97,31.25,29.04,29.81,12818614,0
+TAL.US,D,20190125,000000,30,31.28,30,30.6,7230005,0
+TAL.US,D,20190128,000000,30.13,30.3,29.45,29.93,4373372,0
+TAL.US,D,20190129,000000,30.54,30.75,29.68,30.54,3344415,0
+TAL.US,D,20190130,000000,30.79,31.27,29.89,30.21,4495315,0
+TAL.US,D,20190131,000000,30.32,31.27,30.29,31.03,4023050,0
+TAL.US,D,20190201,000000,31,31.25,30.34,31.06,4166792,0
+TAL.US,D,20190204,000000,31.26,31.38,30.53,31.26,3717872,0
+TAL.US,D,20190205,000000,31.22,31.94,31.19,31.7,1994251,0
+TAL.US,D,20190206,000000,31.68,32.04,31.59,31.84,2260414,0
+TAL.US,D,20190207,000000,31.75,31.78,30.83,30.9,2608674,0
+TAL.US,D,20190208,000000,30.75,31.74,30.67,31.68,1737191,0
+TAL.US,D,20190211,000000,31.74,33.37,31.68,32.92,5008581,0
+TAL.US,D,20190212,000000,33.38,33.455,32.6,32.91,3778532,0
+TAL.US,D,20190213,000000,33,33.7516,32.91,33.29,4847155,0
+TAL.US,D,20190214,000000,33.11,33.19,32.34,32.74,4817584,0
+TAL.US,D,20190215,000000,32.93,32.93,32.305,32.58,2279890,0
+TAL.US,D,20190219,000000,32.88,32.98,31.715,31.95,4518047,0
+TAL.US,D,20190220,000000,32.09,33.1,32.04,32.57,3209072,0
+TAL.US,D,20190221,000000,32.76,33.38,32.21,32.88,4402274,0
+TAL.US,D,20190222,000000,33.15,33.97,32.04,33.97,4085364,0
+TAL.US,D,20190225,000000,34.94,35.75,34.62,35.53,6006709,0
+TAL.US,D,20190226,000000,35,35.47,34.77,35.43,3584432,0
+TAL.US,D,20190227,000000,35.06,35.765,34.92,35.52,4369068,0
+TAL.US,D,20190228,000000,35.32,35.66,34.975,35.6,2589722,0
+TAL.US,D,20190301,000000,35.81,35.98,35.1,35.5,1956620,0
+TAL.US,D,20190304,000000,35.96,36.57,35.745,36.3,3907761,0
+TAL.US,D,20190305,000000,36,36.39,35.92,36.06,1674826,0
+TAL.US,D,20190306,000000,36.07,36.43,35.54,35.55,2429157,0
+TAL.US,D,20190307,000000,35.18,35.26,34.34,34.64,3875129,0
+TAL.US,D,20190308,000000,33.41,35.17,33.4,34.75,3568377,0
+TAL.US,D,20190311,000000,35.19,36.27,35.1,36.06,2409742,0
+TAL.US,D,20190312,000000,35.83,35.89,32.42,33.68,8752577,0
+TAL.US,D,20190313,000000,33.55,34.7,33.5,34.19,3779755,0
+TAL.US,D,20190314,000000,33.5,33.71,32.83,32.99,3697362,0
+TAL.US,D,20190315,000000,33.49,34.31,33.49,34.03,2967752,0
+TAL.US,D,20190318,000000,34.42,34.7,34.13,34.5,2360363,0
+TAL.US,D,20190319,000000,34.65,35.705,34.54,35.51,3389897,0
+TAL.US,D,20190320,000000,35.39,36.21,35.15,36.21,2671565,0
+TAL.US,D,20190321,000000,35.95,36.07,35.4,35.66,2310484,0
+TAL.US,D,20190322,000000,35.3,35.61,34.66,34.82,2586082,0
+TAL.US,D,20190325,000000,34.92,35.97,34.7,35.82,2507148,0
+TAL.US,D,20190326,000000,35.8,36.475,35.43,35.99,2018039,0
+TAL.US,D,20190327,000000,36,36.04,35.17,35.53,5466051,0
+TAL.US,D,20190328,000000,35.46,35.78,34.94,35.72,2680677,0
+TAL.US,D,20190329,000000,36,36.29,35.68,36.08,3099045,0
+TAL.US,D,20190401,000000,36.46,36.53,35.15,36.03,2944228,0
+TAL.US,D,20190402,000000,35.95,36.42,35.635,36.37,3151483,0
+TAL.US,D,20190403,000000,36.49,37.36,36.4,36.71,4036763,0
+TAL.US,D,20190404,000000,36.65,37.45,35.91,37.2,4666193,0
+TAL.US,D,20190405,000000,37.1,37.755,36.96,36.97,3786946,0
+TAL.US,D,20190408,000000,37,37.43,36.245,36.66,4067797,0
+TAL.US,D,20190409,000000,36.57,37.19,36.43,36.92,2924389,0
+TAL.US,D,20190410,000000,37,37.2,36.58,36.84,2426870,0
+TAL.US,D,20190411,000000,37,37.46,36.77,36.86,2132303,0
+TAL.US,D,20190412,000000,37.18,37.93,37.02,37.14,2617530,0
+TAL.US,D,20190415,000000,35.3,37.03,34.88,35.3,6001525,0
+TAL.US,D,20190416,000000,35.85,36.45,34.74,34.86,3576246,0
+TAL.US,D,20190417,000000,35.16,35.31,34.22,34.64,3850202,0
+TAL.US,D,20190418,000000,34.73,35.08,33.75,34.08,5231037,0
+TAL.US,D,20190422,000000,33.91,34.49,33.91,34.24,3509464,0
+TAL.US,D,20190423,000000,34.13,35.52,34.12,34.98,4618103,0
+TAL.US,D,20190424,000000,35.14,35.21,34.35,34.42,3364060,0
+TAL.US,D,20190425,000000,34.62,36.47,34.24,36.17,5500426,0
+TAL.US,D,20190426,000000,36.5,38.71,36.06,38.6,6032480,0
+TAL.US,D,20190429,000000,38.5,39.15,38.39,38.67,3623580,0
+TAL.US,D,20190430,000000,38.87,39.5,38.225,38.47,4656898,0
+TAL.US,D,20190501,000000,38.73,38.93,37.88,38.18,2433691,0
+TAL.US,D,20190502,000000,38.37,39.5,38.31,39.05,2486260,0
+TAL.US,D,20190503,000000,39.34,39.49,38.7,38.97,1702277,0
+TAL.US,D,20190506,000000,37,37.79,36.85,37.58,4476946,0
+TAL.US,D,20190507,000000,37.3,37.3,36.38,36.51,2937857,0
+TAL.US,D,20190508,000000,36.65,36.77,36,36.65,3420069,0
+TAL.US,D,20190509,000000,36.01,36.435,35.67,36.2,3981016,0
+TAL.US,D,20190510,000000,36.66,36.86,35,35.58,2913050,0
+TAL.US,D,20190513,000000,34.49,35.09,33.335,33.56,5989431,0
+TAL.US,D,20190514,000000,34.28,35.51,33.78,34.98,4586716,0
+TAL.US,D,20190515,000000,34.98,36.29,34.72,35.54,3565318,0
+TAL.US,D,20190516,000000,35.9,36.625,35.73,35.9,3120136,0
+TAL.US,D,20190517,000000,35.42,35.67,34.87,35.25,2372493,0
+TAL.US,D,20190520,000000,34.39,35.22,34.35,34.56,3384992,0
+TAL.US,D,20190521,000000,34.91,35.16,33.755,34.87,2910437,0
+TAL.US,D,20190522,000000,34.82,35.19,34.05,34.1,1857844,0
+TAL.US,D,20190523,000000,33.5,34.24,33.21,33.75,3100231,0
+TAL.US,D,20190524,000000,34.03,34.66,33.74,33.98,1984494,0
+TAL.US,D,20190528,000000,33.98,35,33.98,34.37,3605084,0
+TAL.US,D,20190529,000000,34.15,34.35,33.64,34,1735000,0
+TAL.US,D,20190530,000000,34.08,34.62,34.05,34.32,3884313,0
+TAL.US,D,20190531,000000,34.11,34.59,33.615,34.41,4748960,0
+TAL.US,D,20190603,000000,34.41,36.39,34.41,35.52,3778871,0
+TAL.US,D,20190604,000000,35.76,36.57,35.52,36.46,3563247,0
+TAL.US,D,20190605,000000,36.38,36.48,33.73,35.3,4000471,0
+TAL.US,D,20190606,000000,35.16,35.16,34.22,34.37,2530934,0
+TAL.US,D,20190607,000000,34.61,35.7,34.4,35.26,1864369,0
+TAL.US,D,20190610,000000,35.93,36.38,35.63,35.67,2462112,0
+TAL.US,D,20190611,000000,36.4,37.46,36.34,37,3988198,0
+TAL.US,D,20190612,000000,36.2,36.54,35.605,36.42,2206951,0
+TAL.US,D,20190613,000000,36.5,36.89,36.26,36.33,1844834,0
+TAL.US,D,20190614,000000,36.17,36.95,35.75,36.72,2444913,0
+TAL.US,D,20190617,000000,36.79,37,36.18,36.73,1690257,0
+TAL.US,D,20190618,000000,36.66,38.18,36.66,37.3,3255380,0
+TAL.US,D,20190619,000000,37.87,38.24,37.5,38.11,2015026,0
+TAL.US,D,20190620,000000,38.7,39.27,37.91,37.98,2369834,0
+TAL.US,D,20190621,000000,37.72,37.98,37.4,37.68,2285273,0
+TAL.US,D,20190624,000000,37.22,37.28,35.22,36.42,3747348,0
+TAL.US,D,20190625,000000,36.15,37.14,36.1,36.35,2515111,0
+TAL.US,D,20190626,000000,36.6,37.74,36.6,37.5,2097986,0
+TAL.US,D,20190627,000000,37.65,38.39,37.48,38.09,2199889,0
+TAL.US,D,20190628,000000,38,38.31,37.38,38.1,1655169,0
+TAL.US,D,20190701,000000,39,39.66,38.94,39.3,4345317,0
+TAL.US,D,20190702,000000,39.3,39.59,38.99,39.56,2468427,0
+TAL.US,D,20190703,000000,39.5,39.5,38.02,38.5,2000481,0
+TAL.US,D,20190705,000000,38.62,38.75,37.68,38.25,1925176,0
+TAL.US,D,20190708,000000,37.56,37.57,35.54,36.8,4711771,0
+TAL.US,D,20190709,000000,36.41,37.46,36.3,37,3522499,0
+TAL.US,D,20190710,000000,37.5,37.565,36.255,36.49,2514483,0
+TAL.US,D,20190711,000000,36.65,36.65,35.89,35.99,1927996,0
+TAL.US,D,20190712,000000,36.21,36.6,35.52,35.9,2361336,0
+TAL.US,D,20190715,000000,36.85,37.7385,36.8,37.2,2749792,0
+TAL.US,D,20190716,000000,37.49,37.54,36.59,37.3,1772776,0
+TAL.US,D,20190717,000000,37.48,37.58,36.87,36.99,1378193,0
+TAL.US,D,20190718,000000,36.83,36.876,36.19,36.42,2250568,0
+TAL.US,D,20190719,000000,36.64,37.1299,36.15,36.18,1942784,0
+TAL.US,D,20190722,000000,36.17,36.56,36.06,36.26,1755959,0
+TAL.US,D,20190723,000000,37.53,37.98,36.27,37.23,3929959,0
+TAL.US,D,20190724,000000,37.3,37.7,36.72,37.51,2559595,0
+TAL.US,D,20190725,000000,34.24,34.7,32,33.24,19847809,0
+TAL.US,D,20190726,000000,32.95,33.72,32.68,32.77,8900107,0
+TAL.US,D,20190729,000000,32.63,33.01,31.76,32.06,6843546,0
+TAL.US,D,20190730,000000,32.24,32.439,31.74,32.16,4239772,0
+TAL.US,D,20190731,000000,32.16,32.565,31.88,32.2,2941678,0
+TAL.US,D,20190801,000000,32.51,33.35,32.22,32.39,4257003,0
+TAL.US,D,20190802,000000,32.08,32.56,31.9,32.55,3084546,0
+TAL.US,D,20190805,000000,31.59,32.05,30.78,30.98,7966857,0
+TAL.US,D,20190806,000000,31.33,31.75,30.92,31.39,2838977,0
+TAL.US,D,20190807,000000,31.22,32.05,30.99,31.73,4661456,0
+TAL.US,D,20190808,000000,32.12,32.44,31.95,32.2,3102878,0
+TAL.US,D,20190809,000000,32.2,32.39,31.67,32.2,1759161,0
+TAL.US,D,20190812,000000,32.19,32.78,31.91,32.28,2459807,0
+TAL.US,D,20190813,000000,32.02,33,32.0009,32.35,2237018,0
+TAL.US,D,20190814,000000,31.86,32.1,31.105,31.77,3259080,0
+TAL.US,D,20190815,000000,32,32.23,31.63,31.84,3084133,0
+TAL.US,D,20190816,000000,32.01,32.97,32.01,32.88,3206900,0
+TAL.US,D,20190819,000000,33.21,33.93,33.21,33.48,2427565,0
+TAL.US,D,20190820,000000,33.5,34,33.28,33.52,2128161,0
+TAL.US,D,20190821,000000,33.82,34.43,33.6,34.21,2316187,0
+TAL.US,D,20190822,000000,34.32,34.63,34.05,34.23,1578286,0
+TAL.US,D,20190823,000000,34.03,34.87,33.595,33.95,2161618,0
+TAL.US,D,20190826,000000,33.96,34.43,33.7,34.05,2942089,0
+TAL.US,D,20190827,000000,34.44,35.245,34.2,35.09,5104192,0
+TAL.US,D,20190828,000000,34.88,35.66,34.82,35.5,1665155,0
+TAL.US,D,20190829,000000,35.97,36.31,35.57,35.83,1830917,0
+TAL.US,D,20190830,000000,35.9,36.12,35.39,35.63,1871391,0
+TAL.US,D,20190903,000000,33.85,35.275,33.59,34.81,2305630,0
+TAL.US,D,20190904,000000,35.14,35.38,34.36,34.53,1574605,0
+TAL.US,D,20190905,000000,34.79,35.7,34.49,35.7,2681975,0
+TAL.US,D,20190906,000000,36.09,36.1,35.23,35.6,1419713,0
+TAL.US,D,20190909,000000,35.5,35.75,35.05,35.56,1447436,0
+TAL.US,D,20190910,000000,34.68,35.1,33.725,33.91,3343270,0
+TAL.US,D,20190911,000000,34.4,34.4,33.72,34.37,2691366,0
+TAL.US,D,20190912,000000,35.05,35.45,34.67,34.76,1568810,0
+TAL.US,D,20190913,000000,35.1,35.38,34.8,35.26,1359498,0
+TAL.US,D,20190916,000000,34.82,35.08,34.55,35,1149211,0
+TAL.US,D,20190917,000000,35.05,36,34.955,35.99,1662707,0
+TAL.US,D,20190918,000000,35.99,35.99,35.334,35.84,1899255,0
+TAL.US,D,20190919,000000,35.98,36.29,35.65,36.04,2099130,0
+TAL.US,D,20190920,000000,36.26,36.5,35.88,36.29,2189479,0
+TAL.US,D,20190923,000000,36.32,36.68,36,36.02,2015745,0
+TAL.US,D,20190924,000000,36.32,36.36,34.53,35.02,3050032,0
+TAL.US,D,20190925,000000,35,35.25,34.75,35.11,1617321,0
+TAL.US,D,20190926,000000,35.03,35.37,34.78,35.34,1118813,0
+TAL.US,D,20190927,000000,35.49,35.99,33.35,33.77,3125703,0
+TAL.US,D,20190930,000000,34.22,34.69,34.04,34.24,3038608,0
+TAL.US,D,20191001,000000,34.5,34.61,33.49,33.85,1917009,0
+TAL.US,D,20191002,000000,33.85,33.97,33.45,33.71,3141299,0
+TAL.US,D,20191003,000000,33.65,36.4,33.65,36.39,7096598,0
+TAL.US,D,20191004,000000,36.31,37.745,36.25,37.7,2834239,0
+TAL.US,D,20191007,000000,37.46,38.16,37.29,37.71,3214719,0
+TAL.US,D,20191008,000000,37.09,37.35,36.34,36.58,1770516,0
+TAL.US,D,20191009,000000,36.87,37.31,36.58,37,1202592,0
+TAL.US,D,20191010,000000,37,38.145,36.872,37.35,1941909,0
+TAL.US,D,20191011,000000,38,38.37,37.6075,37.88,1989466,0
+TAL.US,D,20191014,000000,38,38.68,37.925,38.12,1545769,0
+TAL.US,D,20191015,000000,38.46,39.48,38.37,39.47,2541265,0
+TAL.US,D,20191016,000000,38.5,40,38.33,40,2616837,0
+TAL.US,D,20191017,000000,40,40,38.7,39.28,2222441,0
+TAL.US,D,20191018,000000,39.15,39.2,38.32,38.96,1837087,0
+TAL.US,D,20191021,000000,39.17,39.29,38.13,39.22,2586891,0
+TAL.US,D,20191022,000000,39.64,40.11,37.87,38.06,2973809,0
+TAL.US,D,20191023,000000,37.7,37.83,36.12,37.79,3939239,0
+TAL.US,D,20191024,000000,40.86,43.18,40.4,42.72,9317666,0
+TAL.US,D,20191025,000000,42.27,43.5,41.72,43.1,4701522,0
+TAL.US,D,20191028,000000,41.75,42.566,41.39,41.85,4619056,0
+TAL.US,D,20191029,000000,41.73,42.04,41.24,42.04,4417469,0
+TAL.US,D,20191030,000000,42.05,43.08,41.9,42.91,4626870,0
+TAL.US,D,20191031,000000,42.86,43.3,42.53,42.81,3607318,0
+TAL.US,D,20191101,000000,43.63,43.79,42.465,42.75,2583158,0
+TAL.US,D,20191104,000000,43.48,43.5,42.66,43.07,3085198,0
+TAL.US,D,20191105,000000,43,43.35,42.43,43.33,3482818,0
+TAL.US,D,20191106,000000,43.13,43.77,42.36,43.68,1953898,0
+TAL.US,D,20191107,000000,43.8,44.38,43.52,44,3155450,0
+TAL.US,D,20191108,000000,44,44.885,43.93,44.59,2662338,0
+TAL.US,D,20191111,000000,43.73,44.557,43.7,44.33,1661668,0
+TAL.US,D,20191112,000000,44.2,44.49,43.705,43.94,1407672,0
+TAL.US,D,20191113,000000,44.33,44.4,43.54,44.17,2320613,0
+TAL.US,D,20191114,000000,44.17,44.42,43.86,44.15,1780470,0
+TAL.US,D,20191115,000000,44.02,44.44,43.93,44.44,1935933,0
+TAL.US,D,20191118,000000,44.44,44.6,44.03,44.34,1856979,0
+TAL.US,D,20191119,000000,44.23,44.96,44.12,44.38,1634493,0
+TAL.US,D,20191120,000000,44.36,44.36,43.59,43.82,2128125,0
+TAL.US,D,20191121,000000,44,44.08,43.585,43.7,1470259,0
+TAL.US,D,20191122,000000,43.66,43.88,43.15,43.45,1281085,0
+TAL.US,D,20191125,000000,43.23,44.2,43.11,43.89,2850304,0
+TAL.US,D,20191126,000000,44,44.16,43.72,43.93,2933600,0
+TAL.US,D,20191127,000000,44,45.25,43.88,45.2,2518428,0
+TAL.US,D,20191129,000000,44.26,45,43.75,44.26,1369653,0
+TAL.US,D,20191202,000000,44.24,44.97,44.1,44.69,1546730,0
+TAL.US,D,20191203,000000,44.25,44.9,43.23,44.85,1722620,0
+TAL.US,D,20191204,000000,44.8,44.91,43.97,44.24,2138931,0
+TAL.US,D,20191205,000000,44.5,46.15,44.5,45.37,2273990,0
+TAL.US,D,20191206,000000,45.75,46.37,45.59,46.11,3583676,0
+TAL.US,D,20191209,000000,46,46.15,45.305,45.47,3466212,0
+TAL.US,D,20191210,000000,45.59,45.93,45.24,45.27,1248948,0
+TAL.US,D,20191211,000000,45.3,45.47,44.945,45.34,1370482,0
+TAL.US,D,20191212,000000,45.49,45.63,45.227,45.4,1274389,0
+TAL.US,D,20191213,000000,45.34,46.11,45.28,45.52,1664535,0
+TAL.US,D,20191216,000000,46.01,46.49,45.75,46,2808721,0
+TAL.US,D,20191217,000000,46.26,46.94,46.11,46.64,3793327,0
+TAL.US,D,20191218,000000,46.97,47.75,46.895,47.72,2841031,0
+TAL.US,D,20191219,000000,47.57,48.08,46.26,47.2,3091697,0
+TAL.US,D,20191220,000000,47.34,47.98,46.81,47.31,1913270,0
+TAL.US,D,20191223,000000,47.53,47.99,47.34,47.54,1451798,0
+TAL.US,D,20191224,000000,47.58,47.79,47.117,47.58,501314,0
+TAL.US,D,20191226,000000,47.67,49.03,47.54,48.49,1235789,0
+TAL.US,D,20191227,000000,48.58,49.04,48.2234,48.38,832506,0
+TAL.US,D,20191230,000000,48.85,48.8724,47.89,48.32,1243054,0
+TAL.US,D,20191231,000000,48.02,48.41,47.83,48.2,997071,0
+TAL.US,D,20200102,000000,48.39,49.54,48.25,49.43,2064999,0
+TAL.US,D,20200103,000000,48.53,49.59,48.53,49.06,1848807,0
+TAL.US,D,20200106,000000,49.07,50.13,48.95,50.12,1383434,0
+TAL.US,D,20200107,000000,50.24,52.13,50.24,51.31,2007054,0
+TAL.US,D,20200108,000000,51.36,52.37,51.05,51.67,2909650,0
+TAL.US,D,20200109,000000,52.78,53.89,52.3,53.61,3177247,0
+TAL.US,D,20200110,000000,54,54.52,53.42,53.9,2974760,0
+TAL.US,D,20200113,000000,54.96,55.515,54.445,55.1,3128905,0
+TAL.US,D,20200114,000000,55.07,55.68,54.41,55.67,3358406,0
+TAL.US,D,20200115,000000,56.27,56.74,55.72,56.54,2930557,0
+TAL.US,D,20200116,000000,56.3,56.93,56,56.13,3555964,0
+TAL.US,D,20200117,000000,56.01,56.01,53.97,54.02,6268064,0
+TAL.US,D,20200121,000000,49.49,52.3,48.6001,51.95,12824661,0
+TAL.US,D,20200122,000000,52.36,52.59,49.0601,49.4,7748717,0
+TAL.US,D,20200123,000000,48.29,48.67,46.93,48.43,6772888,0
+TAL.US,D,20200124,000000,48.43,48.43,46.47,46.68,3926378,0
+TAL.US,D,20200127,000000,44.25,48.05,44.24,47.43,6423577,0
+TAL.US,D,20200128,000000,48.41,50.04,47.36,49.96,7930756,0
+TAL.US,D,20200129,000000,50.98,51.25,48.8,49.79,2621077,0
+TAL.US,D,20200130,000000,47.91,48.54,46.38,48.48,4287572,0
+TAL.US,D,20200131,000000,48.37,50.05,48.21,49.9,4857313,0
+TAL.US,D,20200203,000000,50.05,56.37,49.96,55.29,8364018,0
+TAL.US,D,20200204,000000,56,57.47,55.73,56.05,7243074,0
+TAL.US,D,20200205,000000,57.36,57.4198,53.71,54.08,4998262,0
+TAL.US,D,20200206,000000,55,55.34,53.73,55.02,2771011,0
+TAL.US,D,20200207,000000,55,56.72,54.79,56.01,3856360,0
+TAL.US,D,20200210,000000,55.83,57.99,55.73,57.9,4679339,0
+TAL.US,D,20200211,000000,57.6,58.79,57.01,58.19,4489123,0
+TAL.US,D,20200212,000000,58.83,59.24,57.24,59.18,3778254,0
+TAL.US,D,20200213,000000,59,59,58.22,58.78,2409168,0
+TAL.US,D,20200214,000000,59.08,59.76,58.91,59.12,2762123,0
+TAL.US,D,20200218,000000,58.84,58.92,56.6,57.96,2730504,0
+TAL.US,D,20200219,000000,58.44,59.56,58.16,59.4,2173964,0
+TAL.US,D,20200220,000000,59.23,59.7,57.99,58.46,4079247,0
+TAL.US,D,20200221,000000,58.31,59.52,57.846,59.47,1853088,0
+TAL.US,D,20200224,000000,56.67,58.43,56.56,57.59,2716717,0
+TAL.US,D,20200225,000000,58,59.425,56.51,56.58,4212725,0
+TAL.US,D,20200226,000000,57.5,58.03,56.3,56.3,4146657,0
+TAL.US,D,20200227,000000,55,56.46,55,55.16,4598168,0
+TAL.US,D,20200228,000000,53.87,54.49,51.77,54.39,5179301,0
+TAL.US,D,20200302,000000,55.87,58,54.78,58,4763469,0
+TAL.US,D,20200303,000000,58.65,59.09,57.12,58.31,4221193,0
+TAL.US,D,20200304,000000,58.65,59.5,57.32,57.7,3894676,0
+TAL.US,D,20200305,000000,57.36,58.87,56.83,58.49,3506284,0
+TAL.US,D,20200306,000000,57.01,57.61,55.23,56.49,3380203,0
+TAL.US,D,20200309,000000,53,56.095,52.5,54.67,2708131,0
+TAL.US,D,20200310,000000,55.58,56.62,52.96,54.24,4984746,0
+TAL.US,D,20200311,000000,53,54.82,52.53,53.66,3521689,0
+TAL.US,D,20200312,000000,50.92,51.95,49.6,51.01,6095862,0
+TAL.US,D,20200313,000000,52.85,53.88,50.72,52.59,6366170,0
+TAL.US,D,20200316,000000,48.5,51.61,46.92,48.41,5885288,0
+TAL.US,D,20200317,000000,49.51,52.84,48.8,51.82,3664584,0
+TAL.US,D,20200318,000000,48.13,51.1,46.765,49.62,4585958,0
+TAL.US,D,20200319,000000,49.89,50.38,47.59,48.08,5643977,0
+TAL.US,D,20200320,000000,49.5,51.39,48,48.36,4847603,0
+TAL.US,D,20200323,000000,49.11,49.11,45.15,47,4631516,0
+TAL.US,D,20200324,000000,49.99,53.38,49.46,52.96,4469433,0
+TAL.US,D,20200325,000000,52.51,57.21,52.51,55.61,3552839,0
+TAL.US,D,20200326,000000,55,56.1,54,55.73,2771994,0
+TAL.US,D,20200327,000000,53.55,54.85,52.975,53.44,3928060,0
+TAL.US,D,20200330,000000,53.5,53.94,50.11,52,4957296,0
+TAL.US,D,20200331,000000,52.45,53.645,50.91,53.26,4101560,0
+TAL.US,D,20200401,000000,52.16,52.94,50.83,51.57,4297928,0
+TAL.US,D,20200402,000000,50.5,51.69,50.21,50.68,3555736,0
+TAL.US,D,20200403,000000,50.6,52.02,50.21,50.65,2719422,0
+TAL.US,D,20200406,000000,52.31,53.96,51.36,53.76,4744547,0
+TAL.US,D,20200407,000000,55.16,57.25,54.72,55.82,8963667,0
+TAL.US,D,20200408,000000,51.06,53.38,50.2,52.06,26224903,0
+TAL.US,D,20200409,000000,53.2,54.35,50.61,50.82,7884327,0
+TAL.US,D,20200413,000000,50.8,52.2699,50.15,51.8,3455346,0
+TAL.US,D,20200414,000000,53.03,53.22,52.1,52.44,3651075,0
+TAL.US,D,20200415,000000,52.41,53.43,51.87,52.19,3242818,0
+TAL.US,D,20200416,000000,52.5,53.21,50.15,50.24,5046461,0
+TAL.US,D,20200417,000000,50.59,51.95,50.06,51.66,3757086,0
+TAL.US,D,20200420,000000,51.5,51.99,50,50.01,4694054,0
+TAL.US,D,20200421,000000,50,51.05,49.39,50.96,3528560,0
+TAL.US,D,20200422,000000,51.8,52.39,50.65,50.72,4085573,0
+TAL.US,D,20200423,000000,50.32,50.54,49.25,49.79,5329810,0
+TAL.US,D,20200424,000000,50.28,50.52,47.15,47.39,5892731,0
+TAL.US,D,20200427,000000,48.8,52.09,48.29,51.4,6267304,0
+TAL.US,D,20200428,000000,54.14,54.25,51.22,51.84,4845838,0
+TAL.US,D,20200429,000000,52.97,55.39,52.55,55.26,5762684,0
+TAL.US,D,20200430,000000,54.84,55.3,53.26,54.19,4662873,0
+TAL.US,D,20200501,000000,51.84,52.3,49.8,49.9,4782813,0
+TAL.US,D,20200504,000000,49.39,50.52,48.92,49.59,5622514,0
+TAL.US,D,20200505,000000,51.03,52.89,50.31,52.09,3255837,0
+TAL.US,D,20200506,000000,51.86,52.88,51.13,51.69,3054529,0
+TAL.US,D,20200507,000000,52.65,53.26,52.17,53.19,1812074,0
+TAL.US,D,20200508,000000,53.79,55,53.42,54.8,3097628,0
+TAL.US,D,20200511,000000,53.99,54.85,53.99,54.13,1793913,0
+TAL.US,D,20200512,000000,54.3,54.7,53.87,54.17,2649607,0
+TAL.US,D,20200513,000000,54.25,55.55,53.83,54.39,2919444,0
+TAL.US,D,20200514,000000,52.66,54.19,51.8,53.77,3649914,0
+TAL.US,D,20200515,000000,53.7,54.88,53.49,54,3108156,0
+TAL.US,D,20200518,000000,54.91,55.35,54.43,55.01,2529888,0
+TAL.US,D,20200519,000000,55.5,57.72,55.1,55.94,3396260,0
+TAL.US,D,20200520,000000,56.71,57.245,53.8,54.6,4379712,0
+TAL.US,D,20200521,000000,52.77,54.91,52.51,54.66,3915141,0
+TAL.US,D,20200522,000000,53.34,54.04,52.13,53.3,3408393,0
+TAL.US,D,20200526,000000,55,57.81,54.67,57.32,8062651,0
+TAL.US,D,20200527,000000,57.16,57.4,54.49,55.98,4411291,0
+TAL.US,D,20200528,000000,55.95,56.18,55.33,55.54,2003291,0
+TAL.US,D,20200529,000000,55.5,56.49,54.87,56.46,4560272,0
+TAL.US,D,20200601,000000,56.94,61.53,56.17,61.03,4831326,0
+TAL.US,D,20200602,000000,61.46,63.41,61.24,61.79,3585768,0
+TAL.US,D,20200603,000000,62.55,64.565,61.41,64.39,3004821,0
+TAL.US,D,20200604,000000,63.51,64.61,62.51,63.26,2944187,0
+TAL.US,D,20200605,000000,64.63,66.43,63.83,65.84,3998343,0
+TAL.US,D,20200608,000000,67.18,67.24,64.89,65.85,2981205,0
+TAL.US,D,20200609,000000,65.5,65.75,62.4,65.58,5669168,0
+TAL.US,D,20200610,000000,65.02,66.08,64.8123,65.54,3081957,0
+TAL.US,D,20200611,000000,63.51,64.3697,62.29,63.04,2235338,0
+TAL.US,D,20200612,000000,64.43,64.69,62.86,63.71,2566176,0
+TAL.US,D,20200615,000000,62.51,65.49,62.1,64.84,2361690,0
+TAL.US,D,20200616,000000,66,66.1,61.94,62.42,4457898,0
+TAL.US,D,20200617,000000,62.72,65.34,62.23,64.16,4020014,0
+TAL.US,D,20200618,000000,64.72,65.99,64.44,64.58,2605497,0
+TAL.US,D,20200619,000000,67.02,67.72,65.82,67.05,4229077,0
+TAL.US,D,20200622,000000,66.6,67.7098,65.64,66.76,1337842,0
+TAL.US,D,20200623,000000,67.96,68.81,67.4,67.6,2422190,0
+TAL.US,D,20200624,000000,67.26,67.891,66.56,67.55,1794639,0
+TAL.US,D,20200625,000000,67.15,67.98,66.77,67.93,1106664,0
+TAL.US,D,20200626,000000,68.14,68.99,67.16,68.33,2694413,0
+TAL.US,D,20200629,000000,68.06,68.4,66.8,67.44,2298282,0
+TAL.US,D,20200630,000000,67.96,68.87,67.32,68.38,2395478,0
+TAL.US,D,20200701,000000,68.54,70.55,67.87,69.95,2777353,0
+TAL.US,D,20200702,000000,71.4,73.29,71.12,72.93,2688075,0
+TAL.US,D,20200706,000000,76.01,76.77,72.7592,74.15,3809844,0
+TAL.US,D,20200707,000000,72.78,73.82,70.73,70.85,3793128,0
+TAL.US,D,20200708,000000,73.08,73.47,71.48,73.09,5240097,0
+TAL.US,D,20200709,000000,75.27,76.5,74.57,76.39,3624850,0
+TAL.US,D,20200710,000000,75.9,76.2,73.33,73.56,2368727,0
+TAL.US,D,20200713,000000,75.31,75.87,72.83,73.18,2538129,0
+TAL.US,D,20200714,000000,72.42,72.435,69.53,71.95,2687760,0
+TAL.US,D,20200715,000000,73,74.17,72.6,74.05,1976737,0
+TAL.US,D,20200716,000000,73.25,73.41,71.695,72.64,2014042,0
+TAL.US,D,20200717,000000,72.91,73.98,71.82,73.76,2551597,0
+TAL.US,D,20200720,000000,74.49,77.16,73.67,77.04,3193813,0
+TAL.US,D,20200721,000000,77.72,78.82,77.1,78.45,3785760,0
+TAL.US,D,20200722,000000,77.49,78.56,76.5,78.31,3942186,0
+TAL.US,D,20200723,000000,78.71,78.92,74.25,74.31,2848383,0
+TAL.US,D,20200724,000000,71.32,75.82,70.68,75.74,2678711,0
+TAL.US,D,20200727,000000,76.35,78.565,75.6,78.5,2993186,0
+TAL.US,D,20200728,000000,77.4,79.34,76.69,78.69,3809951,0
+TAL.US,D,20200729,000000,79.14,79.77,74.56,78.47,5337914,0
+TAL.US,D,20200730,000000,78.19,79.395,76.28,78,4107398,0
+TAL.US,D,20200731,000000,78.55,79.03,77.215,78.17,2699443,0
+TAL.US,D,20200803,000000,79.5,81.4,78.54,80.97,2881792,0
+TAL.US,D,20200804,000000,79.12,79.98,77.03,78.84,4654668,0
+TAL.US,D,20200805,000000,79.69,82.49,79.49,82.02,3081261,0
+TAL.US,D,20200806,000000,82.2,82.375,80.04,81.3,1719841,0
+TAL.US,D,20200807,000000,80,80.98,75.92,76.58,3591763,0
+TAL.US,D,20200810,000000,76.5,76.56,73.44,74,3072965,0
+TAL.US,D,20200811,000000,73.73,76.68,72.66,74.89,3628509,0
+TAL.US,D,20200812,000000,75.09,75.6,73.73,75.57,1630703,0
+TAL.US,D,20200813,000000,75.63,78.2,75.63,77.11,2913644,0
+TAL.US,D,20200814,000000,76.35,76.415,73.11,73.58,2475952,0
+TAL.US,D,20200817,000000,74.76,76.96,74.53,76.6,3083206,0
+TAL.US,D,20200818,000000,77.1,78.145,76.875,77.62,1511026,0
+TAL.US,D,20200819,000000,77.71,77.71,73.78,74.09,3277014,0
+TAL.US,D,20200820,000000,73.6,74.83,72.13,72.98,2905110,0
+TAL.US,D,20200821,000000,73,74.69,72.49,74.09,3464033,0
+TAL.US,D,20200824,000000,76.05,76.34,73.95,74.56,1933691,0
+TAL.US,D,20200825,000000,74.78,76.63,74.2,76.62,2851325,0
+TAL.US,D,20200826,000000,77,77.5,75.35,76.78,1680435,0
+TAL.US,D,20200827,000000,76.12,76.907,75.38,76.43,1964304,0
+TAL.US,D,20200828,000000,76.34,77.11,75.83,76.93,2496872,0
+TAL.US,D,20200831,000000,74.33,75.23,73.67,73.81,4234860,0
+TAL.US,D,20200901,000000,75.37,78.27,74.32,78.2,3077362,0
+TAL.US,D,20200902,000000,81.49,83.675,78.655,79.81,2916732,0
+TAL.US,D,20200903,000000,78.46,78.62,74.96,75.83,1802212,0
+TAL.US,D,20200904,000000,75.55,75.63,70.885,75.13,4075202,0
+TAL.US,D,20200908,000000,72.92,73.45,70.89,72.65,2690343,0
+TAL.US,D,20200909,000000,73.01,74.61,72.35,74.28,3050371,0
+TAL.US,D,20200910,000000,74.25,75.15,71.73,71.82,2195410,0
+TAL.US,D,20200911,000000,72.93,74.15,72.16,72.98,1792690,0
+TAL.US,D,20200914,000000,73.9,75.79,73.43,75.05,2178942,0
+TAL.US,D,20200915,000000,75.97,75.97,74.34,75.44,1539217,0
+TAL.US,D,20200916,000000,75.73,75.84,74.69,75.25,1265814,0
+TAL.US,D,20200917,000000,74,75.92,73.7,75.74,2844368,0
+TAL.US,D,20200918,000000,76.13,76.61,74.435,75.67,2340726,0
+TAL.US,D,20200921,000000,74.04,74.35,72.145,73.05,2326671,0
+TAL.US,D,20200922,000000,73.4,73.86,71.74,73.71,2065732,0
+TAL.US,D,20200923,000000,74,74.445,72.63,73.82,1572608,0
+TAL.US,D,20200924,000000,73,73.57,71.82,72.78,1672210,0
+TAL.US,D,20200925,000000,72.93,73.89,71.8,72.08,2945824,0
+TAL.US,D,20200928,000000,72.96,75.29,72.1,74.28,3532261,0
+TAL.US,D,20200929,000000,74.2,74.94,72.23,74.73,1454365,0
+TAL.US,D,20200930,000000,74.81,76.53,74.59,76.04,1699198,0
+TAL.US,D,20201001,000000,76.8,77.2571,76.19,76.74,1109736,0
+TAL.US,D,20201002,000000,75.41,77,74.8,75.67,955874,0
+TAL.US,D,20201005,000000,76.27,77.14,75.06,76.43,1700269,0
+TAL.US,D,20201006,000000,77.36,77.8,76.35,76.93,1561434,0
+TAL.US,D,20201007,000000,78.47,80.505,78.03,79.76,1833227,0
+TAL.US,D,20201008,000000,79.59,79.75,77.93,78.58,1642994,0
+TAL.US,D,20201009,000000,79.26,80.66,77.93,79.38,1495632,0
+TAL.US,D,20201012,000000,79.59,80.26,78.81,79.11,1596769,0
+TAL.US,D,20201013,000000,79.35,79.62,77.5,79.57,1579192,0
+TAL.US,D,20201014,000000,79.98,81.0414,78.75,80.26,2287857,0
+TAL.US,D,20201015,000000,79.44,80.48,78.25,80.01,1485978,0
+TAL.US,D,20201016,000000,80.52,81.716,79.31,79.73,1653399,0
+TAL.US,D,20201019,000000,80.46,81,78.06,78.32,1946018,0
+TAL.US,D,20201020,000000,78.4,81.68,78.25,80.32,2347970,0
+TAL.US,D,20201021,000000,77.63,77.69,73.18,74.92,6216551,0
+TAL.US,D,20201022,000000,73,73.495,66.29,66.34,11800984,0
+TAL.US,D,20201023,000000,68.005,71,66.4,70.31,8743062,0
+TAL.US,D,20201026,000000,70.01,70.5,67.53,69.4,4623181,0
+TAL.US,D,20201027,000000,69.8,70.68,66.54,66.56,3761948,0
+TAL.US,D,20201028,000000,66.07,67.635,65.25,66.52,6222381,0
+TAL.US,D,20201029,000000,66,68.46,65.84,67.01,3613247,0
+TAL.US,D,20201030,000000,67.1,67.1,65.52,66.46,3389733,0
+TAL.US,D,20201102,000000,67.06,67.3,65.63,66.34,2462290,0
+TAL.US,D,20201103,000000,66.48,66.97,65.94,66.86,1579601,0
+TAL.US,D,20201104,000000,67.67,71.34,67.67,70.97,3976273,0
+TAL.US,D,20201105,000000,72.14,73.51,69.59,70.98,3172415,0
+TAL.US,D,20201106,000000,70.59,73.16,69.83,71.23,2444090,0
+TAL.US,D,20201109,000000,72.88,73.23,70.35,71.32,2392430,0
+TAL.US,D,20201110,000000,70.37,71.26,69.02,70.06,2071423,0
+TAL.US,D,20201111,000000,70.17,70.66,68.545,69.11,2131234,0
+TAL.US,D,20201112,000000,69.84,72.12,69.795,71.88,2708983,0
+TAL.US,D,20201113,000000,73,76,72.9,74.59,4342837,0
+TAL.US,D,20201116,000000,74.54,76.325,73.25,75.18,1858619,0
+TAL.US,D,20201117,000000,75.83,75.83,73.61,74.01,1588452,0
+TAL.US,D,20201118,000000,74,74.4,72.13,73.73,1430864,0
+TAL.US,D,20201119,000000,73.42,75.2,72.36,74.75,1716882,0
+TAL.US,D,20201120,000000,74.18,74.52,72.72,74.44,2930091,0
+TAL.US,D,20201123,000000,73.83,74.59,72.82,73.36,1500600,0
+TAL.US,D,20201124,000000,73.57,74.8,72.82,73.8,1664820,0
+TAL.US,D,20201125,000000,73.6,74.19,72.98,73.85,2480723,0
+TAL.US,D,20201127,000000,73.5,73.7,72.24,73.11,2013031,0
+TAL.US,D,20201130,000000,72.39,72.54,70,70.06,3934743,0
+TAL.US,D,20201201,000000,71.05,71.5,70.58,71.11,2432665,0
+TAL.US,D,20201202,000000,71.56,71.56,68.91,70.01,1958545,0
+TAL.US,D,20201203,000000,70.32,71.08,69.82,70.39,1706654,0
+TAL.US,D,20201204,000000,70.3,71.27,69.95,71.21,1720029,0
+TAL.US,D,20201207,000000,71.18,71.64,70.8,71.13,2427602,0
+TAL.US,D,20201208,000000,70.44,70.65,67.945,69.04,2662760,0
+TAL.US,D,20201209,000000,69.59,69.66,67.5351,67.84,2447892,0
+TAL.US,D,20201210,000000,67.11,69.15,66.645,68.52,1839933,0
+TAL.US,D,20201211,000000,68.15,68.75,66.86,67.44,2347766,0
+TAL.US,D,20201214,000000,67.66,68.65,66.78,67.99,2267186,0
+TAL.US,D,20201215,000000,68.73,69.55,68.55,69.13,2745086,0
+TAL.US,D,20201216,000000,69.51,70.3,68.77,69.71,1855010,0
+TAL.US,D,20201217,000000,69.94,70,68.17,69.26,2270184,0
+TAL.US,D,20201218,000000,68.71,70.09,67.15,70.01,3406666,0
+TAL.US,D,20201221,000000,68.77,69.75,68.24,69.67,3025849,0
+TAL.US,D,20201222,000000,69.45,69.75,68.35,68.89,2508886,0
+TAL.US,D,20201223,000000,69.215,69.58,68.17,68.86,1242289,0
+TAL.US,D,20201224,000000,68.6,70.28,68.21,69.71,1614450,0
+TAL.US,D,20201228,000000,70.2,70.2,67.02,68,1740215,0
+TAL.US,D,20201229,000000,67.84,69.15,67.81,68.6,2808545,0
+TAL.US,D,20201230,000000,69.41,72.73,68.88,71.76,3052091,0
+TAL.US,D,20201231,000000,72.01,72.41,71.23,71.51,3066628,0
+TAL.US,D,20210104,000000,71.56,71.97,68.63,69.22,2963494,0
+TAL.US,D,20210105,000000,67.52,68.95,65.3,68.88,3889873,0
+TAL.US,D,20210106,000000,69,69.5,66.48,66.78,3777099,0
+TAL.US,D,20210107,000000,67.1,67.88,64.9,65.11,4898322,0
+TAL.US,D,20210108,000000,65.5,67.95,65.3,67.82,4539551,0
+TAL.US,D,20210111,000000,67.65,68.5,66.25,66.51,1905085,0
+TAL.US,D,20210112,000000,67.46,67.46,65.04,65.51,2591166,0
+TAL.US,D,20210113,000000,65.26,66,64.79,65.81,3303407,0
+TAL.US,D,20210114,000000,66.2,67.05,65.05,65.1,2596338,0
+TAL.US,D,20210115,000000,65.46,66.35,64.85,65.6,2199724,0
+TAL.US,D,20210119,000000,66.91,68.635,66.7,68.33,4248956,0
+TAL.US,D,20210120,000000,68.99,69.17,67.39,67.74,5610911,0
+TAL.US,D,20210121,000000,68.1,84.43,65.15,78.04,16223518,0
+TAL.US,D,20210122,000000,74.18,77.94,71.27,76,6428373,0
+TAL.US,D,20210125,000000,77,80.88,76.28,78.65,5790321,0
+TAL.US,D,20210126,000000,78.65,79.98,77.4897,78.8,3162117,0
+TAL.US,D,20210127,000000,78.36,79.65,76.87,78.38,3378534,0
+TAL.US,D,20210128,000000,75,76,72.87,75.14,4674087,0
+TAL.US,D,20210129,000000,75.95,78.99,74.64,76.88,4506976,0
+TAL.US,D,20210201,000000,76.61,78.37,76.13,76.6,3658985,0
+TAL.US,D,20210202,000000,76.99,81.48,75.09,81.17,5691356,0
+TAL.US,D,20210203,000000,80.25,81.26,78.59,78.59,3824961,0
+TAL.US,D,20210204,000000,79.66,79.71,78.38,79.4,3450148,0
+TAL.US,D,20210205,000000,79.43,81.1,78.6,80.37,3180956,0
+TAL.US,D,20210208,000000,80.5,81,79.4,79.92,1775342,0
+TAL.US,D,20210209,000000,80,85,79.36,84.98,4365726,0
+TAL.US,D,20210210,000000,85.68,88.5,85.3,87.29,3929309,0
+TAL.US,D,20210211,000000,87.63,89.21,87.4562,87.64,1515744,0
+TAL.US,D,20210212,000000,87.15,89.88,86.57,89.1,1274745,0
+TAL.US,D,20210216,000000,89.05,90.96,87.25,87.51,2508663,0
+TAL.US,D,20210217,000000,86.73,87.27,84.91,85.7,2069631,0
+TAL.US,D,20210218,000000,84.64,86.91,83.95,86.58,1467550,0
+TAL.US,D,20210219,000000,87.68,90.81,87.5,90.15,2987100,0
+TAL.US,D,20210222,000000,87.85,88.64,84.71,84.83,3875032,0
+TAL.US,D,20210223,000000,83.26,84.58,80.12,83.66,3245451,0
+TAL.US,D,20210224,000000,83.37,83.51,79.02,81.34,3047372,0
+TAL.US,D,20210225,000000,80.7,81.42,77.01,77.67,3506002,0
+TAL.US,D,20210226,000000,76.31,78.825,75.68,77.54,3575200,0
+TAL.US,D,20210301,000000,80.39,81.6,79.48,79.79,2027368,0
+TAL.US,D,20210302,000000,80.07,82.69,77.93,78.48,1638537,0
+TAL.US,D,20210303,000000,79.81,79.89,75.505,76.4,2688892,0
+TAL.US,D,20210304,000000,76.43,78.03,74.27,75.12,3469817,0
+TAL.US,D,20210305,000000,75.11,76.53,74.335,76.04,2728689,0
+TAL.US,D,20210308,000000,74,74.67,65.46,68.84,11801044,0
+TAL.US,D,20210309,000000,72,76,70.63,75.75,10999017,0
+TAL.US,D,20210310,000000,75.53,78.07,66.6,66.93,7953044,0
+TAL.US,D,20210311,000000,69.86,69.86,66.93,68.53,7280643,0
+TAL.US,D,20210312,000000,67.94,71.27,67.65,70.2,4482367,0
+TAL.US,D,20210315,000000,69.55,70.51,68.955,69.94,1265455,0
+TAL.US,D,20210316,000000,70.34,71.35,69.6,70.33,2294455,0
+TAL.US,D,20210317,000000,69,69.34,66.36,67.38,4637804,0
+TAL.US,D,20210318,000000,67.91,67.94,65.65,65.77,3811170,0
+TAL.US,D,20210319,000000,65.84,66.84,64.83,65.75,3027201,0
+TAL.US,D,20210322,000000,65.12,65.69,64.32,65.02,2372140,0
+TAL.US,D,20210323,000000,64.69,64.825,63.19,63.41,4804210,0
+TAL.US,D,20210324,000000,63.09,63.09,60.22,61.08,4939328,0
+TAL.US,D,20210325,000000,60.18,61.56,59.17,60.72,4227094,0
+TAL.US,D,20210326,000000,57,57.1948,48.53,56.2,34084364,0
+TAL.US,D,20210329,000000,55.03,56.2,50.31,52.09,16496126,0
+TAL.US,D,20210330,000000,54,56.71,52.37,53.42,8985986,0
+TAL.US,D,20210331,000000,54.44,55.705,53.4,53.85,7745913,0
+TAL.US,D,20210401,000000,56,58.74,55.11,56.31,6820061,0
+TAL.US,D,20210405,000000,56.6,57,54.02,54.81,3293741,0
+TAL.US,D,20210406,000000,55.06,59.065,55.01,58.45,4914738,0
+TAL.US,D,20210407,000000,58,59.62,55.97,58.19,6906441,0
+TAL.US,D,20210408,000000,58,59.13,58,58.12,3391220,0
+TAL.US,D,20210409,000000,58,58.78,57.34,58.51,2790874,0
+TAL.US,D,20210412,000000,59,59.21,57.885,58.46,2858345,0
+TAL.US,D,20210413,000000,58.82,60,58.21,58.87,2855889,0
+TAL.US,D,20210414,000000,59.85,60.1,57.77,57.96,2528159,0
+TAL.US,D,20210415,000000,57.86,58.07,56.92,57.16,2655686,0
+TAL.US,D,20210416,000000,58.28,60.11,57.3,59.36,3340246,0
+TAL.US,D,20210419,000000,59.5,61.2,59.5,60.76,2381596,0
+TAL.US,D,20210420,000000,61.5,64.5,60.91,62.64,7722689,0
+TAL.US,D,20210421,000000,63,64.295,62.42,63,3627814,0
+TAL.US,D,20210422,000000,66,66,60.23,61.64,6778376,0
+TAL.US,D,20210423,000000,62,62.92,60.28,61.06,3573638,0
+TAL.US,D,20210426,000000,61.3,62.76,60.86,62.75,4054901,0
+TAL.US,D,20210427,000000,63.53,64.435,61.35,61.51,3913959,0
+TAL.US,D,20210428,000000,62.98,63,61.63,62.26,3849034,0
+TAL.US,D,20210429,000000,61.57,62.18,58.04,58.64,4949912,0
+TAL.US,D,20210430,000000,58,58.47,56.72,56.95,4293269,0
+TAL.US,D,20210503,000000,56.94,56.96,55.765,56.14,2564434,0
+TAL.US,D,20210504,000000,56.75,57.43,55.12,56.23,4300089,0
+TAL.US,D,20210505,000000,55.96,55.96,54.11,54.19,3280233,0
+TAL.US,D,20210506,000000,55.07,55.6,54.09,55.44,5825261,0
+TAL.US,D,20210507,000000,55.65,58.5,55.45,56.07,3680224,0
+TAL.US,D,20210510,000000,55.28,55.52,53.54,54.21,6478530,0
+TAL.US,D,20210511,000000,53,54.16,51.5,53.14,4162299,0
+TAL.US,D,20210512,000000,52.72,53.01,50.95,52.04,8233155,0
+TAL.US,D,20210513,000000,51.35,51.92,44.55,46.25,12081343,0
+TAL.US,D,20210514,000000,47.68,48.97,46.88,48.74,6965226,0
+TAL.US,D,20210517,000000,48.74,49.06,47.28,47.61,6424822,0
+TAL.US,D,20210518,000000,46.57,48.79,45.77,46.41,8962295,0
+TAL.US,D,20210519,000000,46.08,46.7,44.13,45.75,3451617,0
+TAL.US,D,20210520,000000,46.2,48.53,45.6,47.94,6285350,0
+TAL.US,D,20210521,000000,42.29,46.17,42.25,42.93,20135749,0
+TAL.US,D,20210524,000000,41.21,41.48,34.26,35.57,39404899,0
+TAL.US,D,20210525,000000,39.39,42.5,37.98,42.14,29109009,0
+TAL.US,D,20210526,000000,40.27,40.5,38.64,39.47,22321717,0
+TAL.US,D,20210527,000000,39,39.645,37.31,39.32,11256329,0
+TAL.US,D,20210528,000000,38.09,40.99,37.53,39.97,7085162,0
+TAL.US,D,20210601,000000,41.5,43.73,40.02,40.51,10260541,0
+TAL.US,D,20210602,000000,40.27,40.49,37.2,38.31,10027993,0
+TAL.US,D,20210603,000000,36.825,37.17,30.02,33.27,31272460,0
+TAL.US,D,20210604,000000,32.58,32.62,29.39,30,29934625,0
+TAL.US,D,20210607,000000,28.71,28.71,25.25,28.07,36450743,0
+TAL.US,D,20210608,000000,27.97,28.78,26.88,28.05,16497785,0
+TAL.US,D,20210609,000000,29.2,31.27,28.83,28.85,22847037,0
+TAL.US,D,20210610,000000,32.09,33.08,29.6,31.07,35100307,0
+TAL.US,D,20210611,000000,30.77,31.02,28.6501,29.23,18839118,0
+TAL.US,D,20210614,000000,29.02,31.03,28.78,29.82,8752454,0
+TAL.US,D,20210615,000000,30.33,30.68,28.29,28.85,11725059,0
+TAL.US,D,20210616,000000,26,26.93,23.57,23.97,38421280,0
+TAL.US,D,20210617,000000,23.89,23.9,20.51,20.62,46922948,0
+TAL.US,D,20210618,000000,21,22.76,20.41,22.38,34079743,0
+TAL.US,D,20210621,000000,21.7,23.52,21.24,23.25,26660958,0
+TAL.US,D,20210622,000000,23.02,23.16,21.72,22.77,10960628,0
+TAL.US,D,20210623,000000,22.88,24.08,22.7,23.44,9050730,0
+TAL.US,D,20210624,000000,23.1,26.08,23.1,25.42,20401578,0
+TAL.US,D,20210625,000000,25.555,25.91,24.27,24.87,17188548,0
+TAL.US,D,20210628,000000,25.25,26.62,24.34,24.5,15056231,0
+TAL.US,D,20210629,000000,24.87,25.6,23.37,25.42,13593382,0
+TAL.US,D,20210630,000000,25.31,26.22,25.02,25.23,12038393,0
+TAL.US,D,20210701,000000,25.1,25.53,23.39,23.4,10953523,0
+TAL.US,D,20210702,000000,22.62,22.7,21.09,21.39,19278676,0
+TAL.US,D,20210706,000000,20.15,21.5364,19.94,20.79,20661522,0
+TAL.US,D,20210707,000000,20.79,21.05,19.09,19.41,13216897,0
+TAL.US,D,20210708,000000,17.8,19.53,17.3,19.51,26250869,0
+TAL.US,D,20210709,000000,20.08,23.4,19.3451,21.22,43001419,0
+TAL.US,D,20210712,000000,20.94,21.21,19.86,20.39,13651703,0
+TAL.US,D,20210713,000000,20.38,22.46,20.38,21.52,19926647,0
+TAL.US,D,20210714,000000,21.18,22.4871,20.61,22.44,16347960,0
+TAL.US,D,20210715,000000,22.09,22.795,21.3,21.94,11819471,0
+TAL.US,D,20210716,000000,20.57,20.62,18.81,19.85,25166815,0
+TAL.US,D,20210719,000000,19.23,19.26,18.06,18.7,22898707,0
+TAL.US,D,20210720,000000,20.75,21.05,18.76,19.18,27596862,0
+TAL.US,D,20210721,000000,19.03,21.37,18.5092,21.33,21410051,0
+TAL.US,D,20210722,000000,21.36,21.49,19.56,20.52,15968775,0
+TAL.US,D,20210723,000000,8.77,9.63,5.96,6,265087912,0
+TAL.US,D,20210726,000000,4.2,6.17,4.03,4.4,198668537,0
+TAL.US,D,20210727,000000,4.78,5.68,4.45,5.51,129869348,0
+TAL.US,D,20210728,000000,6.25,6.66,5.9,6.4,149363604,0
+TAL.US,D,20210729,000000,6.51,6.76,5.85,5.87,81661082,0
+TAL.US,D,20210730,000000,5.87,6.46,5.73,6.07,42709707,0
+TAL.US,D,20210802,000000,5.94,5.99,5.55,5.84,39028527,0
+TAL.US,D,20210803,000000,5.65,6.3,5.26,5.99,48716487,0
+TAL.US,D,20210804,000000,6.3,6.53,5.65,5.7,33930909,0
+TAL.US,D,20210805,000000,5.7,6.035,5.66,5.93,17611456,0
+TAL.US,D,20210806,000000,5.78,6.135,5.78,5.84,16788364,0
+TAL.US,D,20210809,000000,5.85,6.645,5.71,6.45,29367108,0
+TAL.US,D,20210810,000000,6.35,6.72,6.025,6.3,19668207,0
+TAL.US,D,20210811,000000,6.22,6.28,5.87,5.97,11859635,0
+TAL.US,D,20210812,000000,5.94,6.02,5.25,5.67,15642876,0
+TAL.US,D,20210813,000000,5.66,5.665,5.371,5.48,10250025,0
+TAL.US,D,20210816,000000,5.3,5.4,5.13,5.2,12690333,0
+TAL.US,D,20210817,000000,4.98,5.475,4.8,5.21,20147887,0
+TAL.US,D,20210818,000000,5.2,5.42,4.96,5.29,11326057,0
+TAL.US,D,20210819,000000,5.24,5.34,5.03,5.07,13167524,0
+TAL.US,D,20210820,000000,5.01,5.49,4.96,5.13,16689765,0
+TAL.US,D,20210823,000000,5.25,5.26,4.58,4.8,37111147,0
+TAL.US,D,20210824,000000,4.87,5.68,4.74,5.6,62737309,0
+TAL.US,D,20210825,000000,5.35,5.45,5.03,5.19,26962212,0
+TAL.US,D,20210826,000000,5.12,5.19,4.87,4.92,21056736,0
+TAL.US,D,20210827,000000,4.96,4.96,4.77,4.8,17213737,0
+TAL.US,D,20210830,000000,5.01,5.16,4.7589,5.04,35258361,0
+TAL.US,D,20210831,000000,5.14,5.48,4.97,5.32,25875257,0
+TAL.US,D,20210901,000000,5.37,5.72,5.22,5.32,37689527,0
+TAL.US,D,20210902,000000,5.45,5.56,5.11,5.15,21512822,0
+TAL.US,D,20210903,000000,5.17,5.31,4.985,5.12,15035437,0
+TAL.US,D,20210907,000000,5.2,5.87,5.15,5.73,54055293,0
+TAL.US,D,20210908,000000,5.6,5.73,5.2,5.31,19115780,0
+TAL.US,D,20210909,000000,5.1701,5.59,5.11,5.4,15325339,0
+TAL.US,D,20210910,000000,5.37,5.58,4.93,4.96,28097286,0
+TAL.US,D,20210913,000000,4.96,5.04,4.72,4.86,21652872,0
+TAL.US,D,20210914,000000,4.85,5,4.6,4.67,15335998,0
+TAL.US,D,20210915,000000,4.69,4.75,4.28,4.39,18640108,0
+TAL.US,D,20210916,000000,4.32,4.8,4.27,4.48,14021070,0
+TAL.US,D,20210917,000000,4.56,4.62,4.375,4.62,14296946,0
+TAL.US,D,20210920,000000,4.3,4.48,4.17,4.36,17655341,0
+TAL.US,D,20210921,000000,4.36,4.59,4.36,4.48,12650401,0
+TAL.US,D,20210922,000000,4.42,5.02,4.42,4.8,17737380,0
+TAL.US,D,20210923,000000,4.85,4.86,4.62,4.8,8878566,0
+TAL.US,D,20210924,000000,4.68,4.757,4.42,4.52,10450127,0
+TAL.US,D,20210927,000000,4.51,4.7,4.34,4.62,7943970,0
+TAL.US,D,20210928,000000,4.6,4.72,4.435,4.48,7097026,0
+TAL.US,D,20210929,000000,4.48,4.49,4.31,4.41,10588648,0
+TAL.US,D,20210930,000000,4.43,4.89,4.402,4.84,15893846,0
+TAL.US,D,20211001,000000,4.8,4.99,4.67,4.82,6708997,0
+TAL.US,D,20211004,000000,4.74,4.75,4.28,4.29,17243610,0
+TAL.US,D,20211005,000000,4.33,4.56,4.23,4.46,11537414,0
+TAL.US,D,20211006,000000,4.32,4.72,4.32,4.6,12420491,0
+TAL.US,D,20211007,000000,4.61,4.86,4.55,4.75,9636486,0
+TAL.US,D,20211008,000000,4.8,4.88,4.71,4.76,7279908,0
+TAL.US,D,20211011,000000,4.83,5.16,4.78,4.87,17602675,0
+TAL.US,D,20211012,000000,5.06,5.34,4.64,4.7,23098926,0
+TAL.US,D,20211013,000000,4.85,5.075,4.8048,4.97,13844182,0
+TAL.US,D,20211014,000000,5.09,5.1,4.7101,4.87,12948435,0
+TAL.US,D,20211015,000000,4.91,4.9677,4.76,4.86,6551740,0
+TAL.US,D,20211018,000000,4.87,4.87,4.51,4.51,15309083,0
+TAL.US,D,20211019,000000,4.53,4.895,4.47,4.85,15830104,0
+TAL.US,D,20211020,000000,4.85,5.18,4.74,4.91,15443614,0
+TAL.US,D,20211021,000000,4.88,5.0601,4.78,4.89,9270062,0
+TAL.US,D,20211022,000000,4.89,5.06,4.78,4.82,7704143,0
+TAL.US,D,20211025,000000,4.7,4.85,4.54,4.65,12222628,0
+TAL.US,D,20211026,000000,4.63,4.66,4.32,4.42,14910347,0
+TAL.US,D,20211027,000000,4.36,4.5,4.26,4.29,8201110,0
+TAL.US,D,20211028,000000,4.27,4.4,4.14,4.35,8401725,0
+TAL.US,D,20211029,000000,4.24,4.279,4.05,4.09,18341093,0
+TAL.US,D,20211101,000000,4.15,4.46,4.11,4.45,13145238,0
+TAL.US,D,20211102,000000,4.28,4.31,4.11,4.18,9938914,0
+TAL.US,D,20211103,000000,4.17,4.2,4.08,4.15,6377020,0
+TAL.US,D,20211104,000000,4.15,4.16,3.91,3.95,17631761,0
+TAL.US,D,20211105,000000,3.95,3.9671,3.795,3.89,8781223,0
+TAL.US,D,20211108,000000,4.15,4.3,3.895,4.09,56203236,0
+TAL.US,D,20211109,000000,4.04,4.06,3.84,3.85,20209998,0
+TAL.US,D,20211110,000000,3.87,4.08,3.76,3.93,14402232,0
+TAL.US,D,20211111,000000,4.08,4.39,4.0702,4.27,24810090,0
+TAL.US,D,20211112,000000,4.36,4.43,4.2401,4.4,12068666,0
+TAL.US,D,20211115,000000,4.2,4.31,4.05,4.24,12277095,0
+TAL.US,D,20211116,000000,4.29,4.61,4.27,4.46,28173898,0
+TAL.US,D,20211117,000000,4.52,4.67,4.45,4.53,11213303,0
+TAL.US,D,20211118,000000,4.42,4.53,4.25,4.36,20708615,0
+TAL.US,D,20211119,000000,4.4,5.16,4.39,5.16,31507327,0
+TAL.US,D,20211122,000000,5.14,5.16,4.88,5.07,25541551,0
+TAL.US,D,20211123,000000,5.15,5.82,4.99,4.99,31275854,0
+TAL.US,D,20211124,000000,5.06,5.39,4.95,5.35,16187031,0
+TAL.US,D,20211126,000000,5.1,5.14,4.96,5.11,9193876,0
+TAL.US,D,20211129,000000,5.06,5.12,4.895,5,9495727,0
+TAL.US,D,20211130,000000,5,5.18,4.8,5.18,15013625,0
+TAL.US,D,20211201,000000,5.12,5.44,4.975,5.01,23148582,0
+TAL.US,D,20211202,000000,5.1,5.13,4.855,5.01,10411571,0
+TAL.US,D,20211203,000000,4.87,4.89,4.5,4.57,17668424,0
+TAL.US,D,20211206,000000,4.44,4.515,4.275,4.46,13368276,0
+TAL.US,D,20211207,000000,4.58,4.79,4.44,4.71,7764486,0
+TAL.US,D,20211208,000000,4.72,5.44,4.6572,5.33,19157625,0
+TAL.US,D,20211209,000000,5.37,5.82,5.01,5.08,18917629,0
+TAL.US,D,20211210,000000,5.13,5.19,4.97,5.06,14305715,0
+TAL.US,D,20211213,000000,4.92,4.98,4.605,4.65,7231617,0
+TAL.US,D,20211214,000000,4.54,4.56,4.4,4.41,13594957,0
+TAL.US,D,20211215,000000,4.5,4.53,4.05,4.37,10032297,0
+TAL.US,D,20211216,000000,4.42,4.575,4.2,4.25,6049372,0
+TAL.US,D,20211217,000000,4.16,4.27,4.09,4.2,10124280,0
+TAL.US,D,20211220,000000,4.1,4.2,4.07,4.15,18879584,0
+TAL.US,D,20211221,000000,4.2,4.34,4.14,4.27,7999167,0
+TAL.US,D,20211222,000000,4.16,4.25,4.11,4.12,11437345,0
+TAL.US,D,20211223,000000,4.12,4.15,4.06,4.08,11040110,0
+TAL.US,D,20211227,000000,4.04,4.1,3.99,4,9233896,0
+TAL.US,D,20211228,000000,3.98,3.98,3.8,3.81,10249554,0
+TAL.US,D,20211229,000000,3.8,3.8,3.44,3.44,21426497,0
+TAL.US,D,20211230,000000,3.43,4.05,3.4,3.94,19111937,0
+TAL.US,D,20211231,000000,3.8,4.1,3.8,3.93,8704726,0
+TAL.US,D,20220103,000000,3.94,3.95,3.69,3.81,9236388,0
+TAL.US,D,20220104,000000,3.79,3.79,3.51,3.56,10806885,0
+TAL.US,D,20220105,000000,3.49,3.68,3.39,3.41,9762242,0
+TAL.US,D,20220106,000000,3.51,3.58,3.33,3.5,11386154,0
+TAL.US,D,20220107,000000,3.54,3.62,3.395,3.42,11994752,0
+TAL.US,D,20220110,000000,3.38,3.48,3.17,3.31,13013989,0
+TAL.US,D,20220111,000000,3.29,3.49,3.26,3.39,15886764,0
+TAL.US,D,20220112,000000,3.51,3.7,3.395,3.66,22824832,0
+TAL.US,D,20220113,000000,3.5,3.62,3.26,3.28,9680061,0
+TAL.US,D,20220114,000000,3.34,3.46,3.27,3.46,11220029,0
+TAL.US,D,20220118,000000,3.31,3.51,3.31,3.37,6331474,0
+TAL.US,D,20220119,000000,3.42,3.67,3.36,3.59,10296593,0
+TAL.US,D,20220120,000000,3.8,3.81,3.54,3.56,7612944,0
+TAL.US,D,20220121,000000,3.46,3.51,3.27,3.34,8376409,0
+TAL.US,D,20220124,000000,3.2,3.24,2.93,3.18,12938993,0
+TAL.US,D,20220125,000000,3.03,3.175,2.94,3.03,9016018,0
+TAL.US,D,20220126,000000,3.03,3.03,2.73,2.76,11638055,0
+TAL.US,D,20220127,000000,2.7,2.7,2.26,2.4,18387632,0
+TAL.US,D,20220128,000000,2.44,2.7,2.27,2.65,17858264,0
+TAL.US,D,20220131,000000,2.57,2.88,2.51,2.86,15867140,0
+TAL.US,D,20220201,000000,2.85,2.86,2.66,2.83,8617401,0
+TAL.US,D,20220202,000000,2.87,3.09,2.66,2.96,15845294,0
+TAL.US,D,20220203,000000,2.8,3.14,2.7635,2.83,7068920,0
+TAL.US,D,20220204,000000,2.87,3.07,2.78,3.05,6189389,0
+TAL.US,D,20220207,000000,3,3.24,2.98,3.17,5782131,0
+TAL.US,D,20220208,000000,3.09,3.39,3.07,3.39,6545482,0
+TAL.US,D,20220209,000000,3.41,3.52,3.3,3.49,5944791,0
+TAL.US,D,20220210,000000,3.39,3.68,3.36,3.48,6920314,0
+TAL.US,D,20220211,000000,3.49,3.4937,3.2,3.23,5452264,0
+TAL.US,D,20220214,000000,3.19,3.3,3.07,3.11,4211855,0
+TAL.US,D,20220215,000000,3.32,3.86,3.3,3.78,18336679,0
+TAL.US,D,20220216,000000,3.75,3.76,3.55,3.61,7756384,0
+TAL.US,D,20220217,000000,3.71,3.73,3.28,3.39,3577047,0
+TAL.US,D,20220218,000000,3.4,3.45,3.21,3.35,5386013,0
+TAL.US,D,20220222,000000,3.25,3.45,3.25,3.36,7287800,0
+TAL.US,D,20220223,000000,3.53,3.91,3.52,3.68,12991244,0
+TAL.US,D,20220224,000000,3.32,3.65,3.27,3.65,23800786,0
+TAL.US,D,20220225,000000,3.24,3.38,2.72,2.91,29643551,0
+TAL.US,D,20220228,000000,2.84,2.96,2.623,2.84,15494134,0
+TAL.US,D,20220301,000000,2.84,2.96,2.77,2.89,7454093,0
+TAL.US,D,20220302,000000,2.8729,2.9,2.66,2.7,5921198,0
+TAL.US,D,20220303,000000,2.7,2.7,2.525,2.61,6618006,0
+TAL.US,D,20220304,000000,2.5,2.51,2.28,2.37,12144941,0
+TAL.US,D,20220307,000000,2.5,2.76,2.38,2.48,10358909,0
+TAL.US,D,20220308,000000,2.48,2.59,2.395,2.5,5805820,0
+TAL.US,D,20220309,000000,2.68,2.96,2.555,2.93,12726769,0
+TAL.US,D,20220310,000000,2.68,2.72,2.43,2.44,16649427,0
+TAL.US,D,20220311,000000,2.5,2.53,2.01,2.01,21539720,0
+TAL.US,D,20220314,000000,1.92,2,1.69,1.75,15011164,0
+TAL.US,D,20220315,000000,1.72,1.96,1.6,1.91,17986375,0
+TAL.US,D,20220316,000000,2.26,2.61,2.11,2.61,27593842,0
+TAL.US,D,20220317,000000,2.41,2.59,2.39,2.5,10149860,0
+TAL.US,D,20220318,000000,2.53,3.12,2.45,2.87,25971958,0
+TAL.US,D,20220321,000000,2.79,2.99,2.65,2.74,8400620,0
+TAL.US,D,20220322,000000,2.96,3.23,2.94,3.08,9927647,0
+TAL.US,D,20220323,000000,2.98,3.485,2.96,3.25,12175441,0
+TAL.US,D,20220324,000000,3.32,3.37,3.05,3.32,12055903,0
+TAL.US,D,20220325,000000,3.16,3.26,2.995,3.06,9973910,0
+TAL.US,D,20220328,000000,3.09,3.27,3,3.19,7389547,0
+TAL.US,D,20220329,000000,3.3,3.4,3.15,3.32,12012667,0
+TAL.US,D,20220330,000000,3.22,3.425,3.17,3.19,8760638,0
+TAL.US,D,20220331,000000,3.19,3.27,2.89,3.01,15074370,0
+TAL.US,D,20220401,000000,3.19,3.36,3.14,3.24,17090446,0
+TAL.US,D,20220404,000000,3.4,3.54,3.28,3.5,22839129,0
+TAL.US,D,20220405,000000,3.47,3.47,3.29,3.37,9562009,0
+TAL.US,D,20220406,000000,3.28,3.485,3.27,3.47,12135507,0
+TAL.US,D,20220407,000000,3.45,3.4501,3.13,3.19,10269136,0
+TAL.US,D,20220408,000000,3.24,3.5199,3.23,3.27,5667076,0
+TAL.US,D,20220411,000000,3.19,3.35,3.115,3.18,3132243,0
+TAL.US,D,20220412,000000,3.19,3.29,3.09,3.1,3090940,0
+TAL.US,D,20220413,000000,3.19,3.25,3.065,3.14,4390021,0
+TAL.US,D,20220414,000000,3.11,3.16,2.98,3.02,3168933,0
+TAL.US,D,20220418,000000,2.9,2.92,2.73,2.83,5013910,0
+TAL.US,D,20220419,000000,2.78,2.92,2.71,2.89,4037584,0
+TAL.US,D,20220420,000000,2.82,2.84,2.74,2.78,7106359,0
+TAL.US,D,20220421,000000,2.82,2.89,2.64,2.72,22783966,0
+TAL.US,D,20220422,000000,2.76,3.01,2.72,2.82,14901696,0
+TAL.US,D,20220425,000000,2.7,2.83,2.67,2.81,4818268,0
+TAL.US,D,20220426,000000,2.72,2.79,2.64,2.67,6416146,0
+TAL.US,D,20220427,000000,2.62,2.995,2.61,2.96,8243110,0
+TAL.US,D,20220428,000000,2.94,3.06,2.88,3.03,5104292,0
+TAL.US,D,20220429,000000,3.24,3.49,3.22,3.39,8510200,0
+TAL.US,D,20220502,000000,3.28,3.71,3.24,3.7,11088595,0
+TAL.US,D,20220503,000000,3.7,3.885,3.66,3.75,12394779,0
+TAL.US,D,20220504,000000,3.66,3.9099,3.595,3.89,5908902,0
+TAL.US,D,20220505,000000,3.75,3.87,3.7,3.81,7162439,0
+TAL.US,D,20220506,000000,3.7,3.84,3.625,3.65,5646828,0
+TAL.US,D,20220509,000000,3.55,3.565,3.28,3.32,8513237,0
+TAL.US,D,20220510,000000,3.51,3.56,3.32,3.44,8142366,0
+TAL.US,D,20220511,000000,3.46,3.63,3.37,3.37,9590940,0
+TAL.US,D,20220512,000000,3.3,3.31,3.03,3.22,4272523,0
+TAL.US,D,20220513,000000,3.29,3.58,3.22,3.56,4608693,0
+TAL.US,D,20220516,000000,3.49,3.83,3.4575,3.66,8566372,0
+TAL.US,D,20220517,000000,3.75,3.835,3.7,3.74,7766885,0
+TAL.US,D,20220518,000000,3.68,4.05,3.65,3.89,13675930,0
+TAL.US,D,20220519,000000,3.88,4.4,3.88,4.4,9231986,0
+TAL.US,D,20220520,000000,4.49,4.5,3.98,4.14,7585283,0
+TAL.US,D,20220523,000000,4.07,4.09,3.88,3.99,6780294,0
+TAL.US,D,20220524,000000,3.86,3.9097,3.51,3.56,5995148,0
+TAL.US,D,20220525,000000,3.55,3.665,3.495,3.59,3434768,0
+TAL.US,D,20220526,000000,3.62,4.08,3.56,4.03,5540039,0
+TAL.US,D,20220527,000000,4.03,4.13,3.84,4.12,4053663,0
+TAL.US,D,20220531,000000,4.24,4.32,4.09,4.1,10234655,0
+TAL.US,D,20220601,000000,4.14,4.405,3.96,4.04,11274329,0
+TAL.US,D,20220602,000000,4.05,4.25,4.03,4.21,4191125,0
+TAL.US,D,20220603,000000,4.12,4.18,3.8622,3.95,4192135,0
+TAL.US,D,20220606,000000,4.23,4.55,4.185,4.43,14429674,0
+TAL.US,D,20220607,000000,4.33,4.57,4.26,4.56,8909604,0
+TAL.US,D,20220608,000000,4.64,5.445,4.64,4.99,13793339,0
+TAL.US,D,20220609,000000,4.93,4.98,4.07,4.16,16285480,0
+TAL.US,D,20220610,000000,4.22,4.72,4.11,4.7,18775359,0
+TAL.US,D,20220613,000000,4.3,4.43,4,4.05,11708797,0
+TAL.US,D,20220614,000000,4.22,4.67,4.21,4.44,16123956,0
+TAL.US,D,20220615,000000,4.59,4.91,4.34,4.83,10078180,0
+TAL.US,D,20220616,000000,4.69,5,4.44,4.81,8853175,0
+TAL.US,D,20220617,000000,4.98,5.07,4.74,4.87,11473540,0
+TAL.US,D,20220621,000000,4.92,4.98,4.67,4.77,9856049,0
+TAL.US,D,20220622,000000,4.56,4.9,4.46,4.72,8549111,0
+TAL.US,D,20220623,000000,4.74,5.39,4.67,4.82,10827548,0
+TAL.US,D,20220624,000000,4.96,5.14,4.76,4.94,6627460,0
+TAL.US,D,20220627,000000,4.93,5,4.78,4.86,8643149,0
+TAL.US,D,20220628,000000,4.79,4.9799,4.7,4.8,3919763,0
+TAL.US,D,20220629,000000,4.74,4.85,4.61,4.8,3672735,0
+TAL.US,D,20220630,000000,4.68,4.94,4.58,4.87,8483926,0
+TAL.US,D,20220701,000000,4.73,4.945,4.6943,4.81,8867504,0
+TAL.US,D,20220705,000000,4.74,5.09,4.71,5.04,14976652,0
+TAL.US,D,20220706,000000,5,5.0193,4.7,4.86,6482884,0
+TAL.US,D,20220707,000000,4.9,5.035,4.8,4.95,4054233,0
+TAL.US,D,20220708,000000,4.87,4.97,4.65,4.69,8267630,0
+TAL.US,D,20220711,000000,4.55,4.58,4.11,4.12,6539043,0
+TAL.US,D,20220712,000000,4.135,4.21,3.97,4.08,4808833,0
+TAL.US,D,20220713,000000,3.9,4.22,3.87,4.11,4243815,0
+TAL.US,D,20220714,000000,4.02,4.11,3.9012,3.99,8585000,0
+TAL.US,D,20220715,000000,3.96,4.06,3.835,4,6590079,0
+TAL.US,D,20220718,000000,4.05,4.57,4.05,4.36,7696562,0
+TAL.US,D,20220719,000000,4.43,4.78,4.4,4.78,11042926,0
+TAL.US,D,20220720,000000,4.74,4.8911,4.71,4.87,5115526,0
+TAL.US,D,20220721,000000,4.85,5.05,4.82,4.97,7760922,0
+TAL.US,D,20220722,000000,4.9,5,4.8,4.9,14579119,0
+TAL.US,D,20220725,000000,4.87,5.09,4.635,4.96,11494959,0
+TAL.US,D,20220726,000000,4.94,5.04,4.91,4.94,7440388,0
+TAL.US,D,20220727,000000,4.88,5.22,4.8,5.19,7264460,0
+TAL.US,D,20220728,000000,5.1,5.4,4.85,5.33,15267056,0
+TAL.US,D,20220729,000000,4.94,4.99,4.69,4.92,8657089,0
+TAL.US,D,20220801,000000,4.79,4.8,4.43,4.61,10083730,0
+TAL.US,D,20220802,000000,4.53,4.92,4.49,4.81,4692469,0
+TAL.US,D,20220803,000000,4.77,4.9,4.67,4.83,2154354,0
+TAL.US,D,20220804,000000,4.91,5.03,4.77,4.8,2686178,0
+TAL.US,D,20220805,000000,4.78,4.79,4.635,4.65,2359362,0
+TAL.US,D,20220808,000000,4.63,4.67,4.415,4.46,2920717,0
+TAL.US,D,20220809,000000,4.49,4.59,4.43,4.52,2278045,0
+TAL.US,D,20220810,000000,4.5,4.74,4.395,4.73,2834402,0
+TAL.US,D,20220811,000000,4.76,5.02,4.63,4.66,5042837,0
+TAL.US,D,20220812,000000,4.54,4.64,4.47,4.61,3401953,0
+TAL.US,D,20220815,000000,4.64,4.8201,4.59,4.67,2363086,0
+TAL.US,D,20220816,000000,4.54,4.66,4.5,4.5,2354135,0
+TAL.US,D,20220817,000000,4.46,4.555,4.367,4.41,2242285,0
+TAL.US,D,20220818,000000,4.36,4.48,4.31,4.45,2396976,0
+TAL.US,D,20220819,000000,4.45,4.52,4.36,4.4,1305322,0
+TAL.US,D,20220822,000000,4.4,4.65,4.37,4.59,3568774,0
+TAL.US,D,20220823,000000,4.65,4.71,4.34,4.66,3766590,0
+TAL.US,D,20220824,000000,4.56,5.05,4.55,4.95,6360379,0
+TAL.US,D,20220825,000000,5.14,5.41,5.085,5.4,10849068,0
+TAL.US,D,20220826,000000,5.54,6.035,5.537,5.99,21956087,0
+TAL.US,D,20220829,000000,5.9,6.66,5.895,6.57,19001185,0
+TAL.US,D,20220830,000000,6.6,6.72,6.22,6.31,15037000,0
+TAL.US,D,20220831,000000,6.41,6.525,5.7001,5.78,15774290,0
+TAL.US,D,20220901,000000,5.78,5.835,5.53,5.76,8198551,0
+TAL.US,D,20220902,000000,5.71,5.755,5.43,5.5,6468868,0
+TAL.US,D,20220906,000000,5.52,5.52,5.13,5.21,5109532,0
+TAL.US,D,20220907,000000,5.2,5.45,5.135,5.43,5977131,0
+TAL.US,D,20220908,000000,5.38,5.5,5.17,5.27,5762513,0
+TAL.US,D,20220909,000000,5.39,5.58,5.33,5.4,6239210,0
+TAL.US,D,20220912,000000,5.48,5.89,5.4378,5.89,7213685,0
+TAL.US,D,20220913,000000,5.69,5.86,5.605,5.65,3271823,0
+TAL.US,D,20220914,000000,5.65,5.68,5.48,5.54,3339531,0
+TAL.US,D,20220915,000000,5.51,5.655,5.5,5.53,1613710,0
+TAL.US,D,20220916,000000,5.43,5.5,5.225,5.25,3451278,0
+TAL.US,D,20220919,000000,5.11,5.28,5.08,5.26,2930462,0
+TAL.US,D,20220920,000000,5.28,5.32,5.12,5.24,3044532,0
+TAL.US,D,20220921,000000,5.17,5.235,5,5.03,5676190,0
+TAL.US,D,20220922,000000,5.03,5.12,4.91,4.96,3331405,0
+TAL.US,D,20220923,000000,4.89,4.91,4.72,4.78,6485556,0
+TAL.US,D,20220926,000000,4.86,5.17,4.84,5.04,6571799,0
+TAL.US,D,20220927,000000,5.1,5.25,4.88,4.89,3769429,0
+TAL.US,D,20220928,000000,4.73,4.96,4.73,4.95,2066689,0
+TAL.US,D,20220929,000000,4.8,4.81,4.59,4.76,3882557,0
+TAL.US,D,20220930,000000,4.76,4.94,4.69,4.94,4588971,0
+TAL.US,D,20221003,000000,4.86,4.97,4.8,4.94,4484756,0
+TAL.US,D,20221004,000000,5.08,5.38,5.05,5.35,4100096,0
+TAL.US,D,20221005,000000,5.38,5.55,5.21,5.22,2304570,0
+TAL.US,D,20221006,000000,5.21,5.36,5.155,5.23,3196799,0
+TAL.US,D,20221007,000000,5.14,5.2,4.99,5,1611120,0
+TAL.US,D,20221010,000000,4.84,4.85,3.7501,3.92,9522376,0
+TAL.US,D,20221011,000000,3.67,4,3.67,3.92,6887308,0
+TAL.US,D,20221012,000000,3.92,4,3.785,3.88,6057297,0
+TAL.US,D,20221013,000000,3.72,4.1,3.7,3.88,6188152,0
+TAL.US,D,20221014,000000,3.97,4.045,3.815,3.89,3436841,0
+TAL.US,D,20221017,000000,3.98,4.46,3.98,4.21,5606398,0
+TAL.US,D,20221018,000000,4.29,4.355,3.935,4,6177816,0
+TAL.US,D,20221019,000000,3.84,3.985,3.75,3.83,4204921,0
+TAL.US,D,20221020,000000,3.83,4.085,3.78,3.94,3248343,0
+TAL.US,D,20221021,000000,3.92,3.96,3.8,3.94,2398402,0
+TAL.US,D,20221024,000000,3.5,3.51,2.81,3.26,17098093,0
+TAL.US,D,20221025,000000,3.28,3.57,3.26,3.38,10583450,0
+TAL.US,D,20221026,000000,3.52,4.045,3.48,4.01,9517902,0
+TAL.US,D,20221027,000000,3.88,4.05,3.76,3.97,5810803,0
+TAL.US,D,20221028,000000,4.28,4.79,4.2,4.37,18173653,0
+TAL.US,D,20221031,000000,4.35,4.84,4.31,4.71,8136185,0
+TAL.US,D,20221101,000000,5.01,5.18,4.795,4.86,5719171,0
+TAL.US,D,20221102,000000,4.8,5.16,4.7,4.96,5500237,0
+TAL.US,D,20221103,000000,4.92,5.44,4.91,5.33,6951812,0
+TAL.US,D,20221104,000000,5.38,5.53,5.3,5.44,8478287,0
+TAL.US,D,20221107,000000,5.49,5.54,5.3,5.36,5750295,0
+TAL.US,D,20221108,000000,5.23,5.28,4.98,5.11,3796001,0
+TAL.US,D,20221109,000000,4.9,5.05,4.795,4.81,3887492,0
+TAL.US,D,20221110,000000,5,5.21,4.945,4.99,3038983,0
+TAL.US,D,20221111,000000,5.25,5.28,4.63,4.76,5227555,0
+TAL.US,D,20221114,000000,4.82,5.36,4.82,5.18,4062577,0
+TAL.US,D,20221115,000000,5.44,5.81,5.36,5.61,7121917,0
+TAL.US,D,20221116,000000,5.52,5.64,5.42,5.42,3346122,0
+TAL.US,D,20221117,000000,5.24,5.71,5.13,5.5,5976411,0
+TAL.US,D,20221118,000000,5.62,5.635,5.465,5.55,4417598,0
+TAL.US,D,20221121,000000,5.4,5.44,5.03,5.05,6783009,0
+TAL.US,D,20221122,000000,5.01,5.14,4.735,5.09,8353755,0
+TAL.US,D,20221123,000000,5.1,5.46,4.98,5.4,3912054,0
+TAL.US,D,20221125,000000,5.3,5.46,5.19,5.29,1697072,0
+TAL.US,D,20221128,000000,5.29,5.6954,5.245,5.57,4729677,0
+TAL.US,D,20221129,000000,5.7,5.895,5.63,5.77,4081111,0
+TAL.US,D,20221130,000000,5.98,6.02,5.65,5.97,7476991,0
+TAL.US,D,20221201,000000,5.745,5.75,5.44,5.47,3539962,0
+TAL.US,D,20221202,000000,5.46,5.79,5.44,5.69,6560784,0
+TAL.US,D,20221205,000000,5.75,5.79,5.49,5.49,6201150,0
+TAL.US,D,20221206,000000,5.56,5.755,5.41,5.72,5546080,0
+TAL.US,D,20221207,000000,5.48,5.8413,5.48,5.75,6206576,0
+TAL.US,D,20221208,000000,5.92,6.207,5.89,6.03,17675135,0
+TAL.US,D,20221209,000000,6.11,7.018,6.08,6.61,29882256,0
+TAL.US,D,20221212,000000,6.41,6.41,5.38,5.7,12209957,0
+TAL.US,D,20221213,000000,5.94,6.17,5.81,5.9,9143546,0
+TAL.US,D,20221214,000000,5.87,6.205,5.8,5.99,6474191,0
+TAL.US,D,20221215,000000,6.26,7.2,6,6.52,29439486,0
+TAL.US,D,20221216,000000,6.7,7.67,6.7,7.46,32870463,0
+TAL.US,D,20221219,000000,7.5,8.3187,7.3201,8.07,33846264,0
+TAL.US,D,20221220,000000,7.7,9.25,7.58,9.21,30609381,0
+TAL.US,D,20221221,000000,9.29,9.97,8.87,9.94,25854875,0
+TAL.US,D,20221222,000000,10.16,10.45,9.71,10.08,23130672,0
+TAL.US,D,20221223,000000,9.9,9.905,8.57,8.87,19993717,0
+TAL.US,D,20221227,000000,8.74,8.98,8.46,8.82,9049567,0
+TAL.US,D,20221228,000000,8.57,8.64,7.035,7.51,15917227,0
+TAL.US,D,20221229,000000,6.85,7.4497,6.51,7.41,18902635,0
+TAL.US,D,20221230,000000,7.08,7.39,7,7.05,8562406,0
+TAL.US,D,20230103,000000,7.26,7.765,7.26,7.56,8454584,0
+TAL.US,D,20230104,000000,7.79,8.23,7.75,8.2,10076978,0
+TAL.US,D,20230105,000000,7.95,8.525,7.93,8.25,10027283,0
+TAL.US,D,20230106,000000,8.1,8.57,8.06,8.54,5490013,0
+TAL.US,D,20230109,000000,9.31,9.675,8.99,9.23,17978267,0
+TAL.US,D,20230110,000000,9.27,9.555,8.88,9.5,10157049,0
+TAL.US,D,20230111,000000,9.42,9.53,8.84,8.95,6026922,0
+TAL.US,D,20230112,000000,8.76,8.78,8.23,8.52,8842190,0
+TAL.US,D,20230113,000000,8.71,8.91,8.48,8.64,7612829,0
+TAL.US,D,20230117,000000,8.34,8.58,8.03,8.05,5940425,0
+TAL.US,D,20230118,000000,8.14,8.27,7.935,7.97,8116846,0
+TAL.US,D,20230119,000000,7.6,8.53,7.31,7.79,10541093,0
+TAL.US,D,20230120,000000,8.38,8.38,7.8,7.84,5421113,0
+TAL.US,D,20230123,000000,7.98,8,7.732,7.86,4037083,0
+TAL.US,D,20230124,000000,7.86,8.175,7.73,8.1,3691297,0
+TAL.US,D,20230125,000000,8,8.12,7.62,7.65,4633455,0
+TAL.US,D,20230126,000000,7.8,7.95,7.37,7.58,5222629,0
+TAL.US,D,20230127,000000,7.5,7.64,7.04,7.45,7782714,0
+TAL.US,D,20230130,000000,7.27,7.6378,7.15,7.44,6243790,0
+TAL.US,D,20230131,000000,7.4,7.59,7.26,7.31,6587114,0
+TAL.US,D,20230201,000000,7.61,7.8,7.16,7.27,6797972,0
+TAL.US,D,20230202,000000,7.27,7.34,6.94,7.14,8675921,0
+TAL.US,D,20230203,000000,7.01,7.03,6.72,6.78,6257825,0
+TAL.US,D,20230206,000000,6.68,6.68,6.115,6.17,16857561,0
+TAL.US,D,20230207,000000,6.47,6.8682,6.38,6.54,8376160,0
+TAL.US,D,20230208,000000,6.86,6.9,6.61,6.64,6991841,0
+TAL.US,D,20230209,000000,6.79,7.08,6.582,6.59,4695640,0
+TAL.US,D,20230210,000000,6.35,6.525,6.32,6.41,5261137,0
+TAL.US,D,20230213,000000,6.53,6.96,6.48,6.84,7324016,0
+TAL.US,D,20230214,000000,6.75,7.36,6.71,7.19,9360046,0
+TAL.US,D,20230215,000000,7.07,7.57,7.07,7.55,7500648,0
+TAL.US,D,20230216,000000,7.5,7.77,7.32,7.73,9192745,0
+TAL.US,D,20230217,000000,7.56,7.5899,7.17,7.18,7426961,0
+TAL.US,D,20230221,000000,7.1,7.32,7.0003,7.11,5453696,0
+TAL.US,D,20230222,000000,7.21,7.5,7.16,7.45,5315787,0
+TAL.US,D,20230223,000000,7.64,7.72,7.235,7.25,5310412,0
+TAL.US,D,20230224,000000,7.1,7.2,6.96,7.07,4617108,0
+TAL.US,D,20230227,000000,7.16,7.305,7.09,7.12,4817283,0
+TAL.US,D,20230228,000000,7.01,7.11,6.82,7.03,6791118,0
+TAL.US,D,20230301,000000,7.4,7.49,7.3,7.4,5786649,0
+TAL.US,D,20230302,000000,7.29,7.98,7.25,7.9,8260989,0
+TAL.US,D,20230303,000000,7.84,8.325,7.84,8.15,10575233,0
+TAL.US,D,20230306,000000,8,8.04,7.52,7.72,7268192,0
+TAL.US,D,20230307,000000,7.56,7.59,7.04,7.07,6313873,0
+TAL.US,D,20230308,000000,6.93,7.05,6.8101,6.96,3515470,0
+TAL.US,D,20230309,000000,6.83,6.9,6.45,6.64,10652533,0
+TAL.US,D,20230310,000000,6.6,6.9853,6.54,6.84,5063015,0
+TAL.US,D,20230313,000000,6.8,7.15,6.575,6.8,5039490,0
+TAL.US,D,20230314,000000,6.3,6.3,5.26,6.12,44536546,0
+TAL.US,D,20230315,000000,6,6.11,5.72,5.89,12474870,0
+TAL.US,D,20230316,000000,5.81,6.02,5.75,6.01,7650797,0
+TAL.US,D,20230317,000000,5.81,5.9,5.585,5.62,7413746,0
+TAL.US,D,20230320,000000,5.42,5.815,5.36,5.62,8431610,0
+TAL.US,D,20230321,000000,5.76,6.015,5.69,5.88,13455264,0
+TAL.US,D,20230322,000000,5.96,6.0992,5.825,6.01,5507652,0
+TAL.US,D,20230323,000000,6.13,6.43,6.115,6.16,7108079,0
+TAL.US,D,20230324,000000,6.05,6.18,5.92,6.02,3162854,0
+TAL.US,D,20230327,000000,5.83,6.05,5.8294,5.9,3596287,0
+TAL.US,D,20230328,000000,6.16,6.46,6.07,6.4,9777638,0
+TAL.US,D,20230329,000000,6.3,6.74,5.99,6.71,6880091,0
+TAL.US,D,20230330,000000,6.71,7.05,6.63,6.72,14869854,0
+TAL.US,D,20230331,000000,6.63,6.71,6.4,6.41,5686184,0
+TAL.US,D,20230403,000000,6.45,6.87,6.435,6.72,4322736,0
+TAL.US,D,20230404,000000,6.66,6.81,6.295,6.62,5265434,0
+TAL.US,D,20230405,000000,6.64,6.64,6.35,6.38,2297414,0
+TAL.US,D,20230406,000000,6.46,6.55,6.215,6.3,5929773,0
+TAL.US,D,20230410,000000,6.22,6.27,5.99,6,5465508,0
+TAL.US,D,20230411,000000,6.07,6.26,6.05,6.17,3892610,0
+TAL.US,D,20230412,000000,6,6.06,5.8,5.9,4076287,0
+TAL.US,D,20230413,000000,5.89,6.0899,5.72,5.95,6430179,0
+TAL.US,D,20230414,000000,5.97,6.12,5.91,6.12,3337925,0
+TAL.US,D,20230417,000000,6.24,6.565,6.215,6.5,4099635,0
+TAL.US,D,20230418,000000,6.57,6.66,6.485,6.52,3921759,0
+TAL.US,D,20230419,000000,6.38,6.54,6.19,6.49,4576093,0
+TAL.US,D,20230420,000000,6.62,6.85,6.35,6.41,5458202,0
+TAL.US,D,20230421,000000,6.32,6.365,6.04,6.19,2941937,0
+TAL.US,D,20230424,000000,6.1,6.215,5.93,5.99,4019259,0
+TAL.US,D,20230425,000000,5.9,5.9285,5.77,5.84,3718156,0
+TAL.US,D,20230426,000000,6.06,6.16,5.98,5.98,4858546,0
+TAL.US,D,20230427,000000,6.02,6.11,5.5,5.63,6028222,0
+TAL.US,D,20230428,000000,5.56,5.94,5.51,5.86,7516059,0
+TAL.US,D,20230501,000000,5.71,5.98,5.71,5.75,4282104,0
+TAL.US,D,20230502,000000,5.57,5.6,5.14,5.26,9186839,0
+TAL.US,D,20230503,000000,5.24,5.3,5.085,5.25,4408429,0
+TAL.US,D,20230504,000000,5.35,5.47,5.185,5.26,7734379,0
+TAL.US,D,20230505,000000,5.55,5.99,5.475,5.9,10403644,0
+TAL.US,D,20230508,000000,6.04,6.05,5.57,5.61,6084767,0
+TAL.US,D,20230509,000000,5.47,5.68,5.36,5.54,6625317,0
+TAL.US,D,20230510,000000,5.5,5.88,5.49,5.6,13837829,0
+TAL.US,D,20230511,000000,5.57,6.16,5.56,6.05,8053988,0
+TAL.US,D,20230512,000000,5.95,6.125,5.935,6,8184174,0
+TAL.US,D,20230515,000000,6.16,6.289,5.92,6.05,7260991,0
+TAL.US,D,20230516,000000,5.89,6.1877,5.89,5.99,7152130,0
+TAL.US,D,20230517,000000,5.82,5.9786,5.75,5.88,9253562,0
+TAL.US,D,20230518,000000,5.94,5.95,5.62,5.76,12222897,0
+TAL.US,D,20230519,000000,5.72,5.9,5.63,5.89,13111171,0
+TAL.US,D,20230522,000000,6.01,6.01,5.75,5.87,8188616,0
+TAL.US,D,20230523,000000,5.8,6,5.68,5.72,5388733,0
+TAL.US,D,20230524,000000,5.66,5.9277,5.63,5.83,7843666,0
+TAL.US,D,20230525,000000,5.8,5.995,5.5,5.52,12637790,0
+TAL.US,D,20230526,000000,5.68,6.05,5.64,5.85,10080705,0
+TAL.US,D,20230530,000000,6.02,6.39,5.56,5.58,13284292,0
+TAL.US,D,20230531,000000,5.54,5.61,5.28,5.43,15419848,0
+TAL.US,D,20230601,000000,5.43,6.34,5.41,6.13,10637285,0
+TAL.US,D,20230602,000000,6.33,6.4,6.14,6.21,7330528,0
+TAL.US,D,20230605,000000,6.15,6.1621,6,6.04,3213744,0
+TAL.US,D,20230606,000000,5.94,6.35,5.93,6.32,6586936,0
+TAL.US,D,20230607,000000,6.33,6.5,6.2,6.28,8771331,0
+TAL.US,D,20230608,000000,6.36,6.42,6.17,6.28,3502604,0
+TAL.US,D,20230609,000000,6.35,6.4,6.13,6.19,19229736,0
+TAL.US,D,20230612,000000,6.19,6.2,5.94,6.04,6965534,0
+TAL.US,D,20230613,000000,6.15,6.39,6.15,6.32,7508195,0
+TAL.US,D,20230614,000000,6.24,6.42,6.215,6.31,4331521,0
+TAL.US,D,20230615,000000,6.46,6.75,6.445,6.54,9366881,0
+TAL.US,D,20230616,000000,6.72,6.78,6.365,6.52,9869474,0
+TAL.US,D,20230620,000000,6.35,6.37,5.76,5.83,13937382,0
+TAL.US,D,20230621,000000,5.89,5.91,5.66,5.73,7226876,0
+TAL.US,D,20230622,000000,5.71,5.9314,5.7,5.8,6985092,0
+TAL.US,D,20230623,000000,5.67,5.7105,5.54,5.59,4582091,0
+TAL.US,D,20230626,000000,5.63,6,5.63,5.91,13767041,0
+TAL.US,D,20230627,000000,6.03,6.17,5.995,6.04,7048282,0
+TAL.US,D,20230628,000000,6.03,6.04,5.8806,5.98,5945507,0
+TAL.US,D,20230629,000000,5.85,5.92,5.79,5.89,3637544,0
+TAL.US,D,20230630,000000,5.81,6.07,5.81,5.96,3023420,0
+TAL.US,D,20230703,000000,6.12,6.28,6.03,6.09,4858802,0
+TAL.US,D,20230705,000000,6,6.08,5.86,6.04,4054923,0
+TAL.US,D,20230706,000000,5.83,5.965,5.67,5.77,8112454,0
+TAL.US,D,20230707,000000,5.84,6.22,5.84,6.18,4842106,0
+TAL.US,D,20230710,000000,6.08,6.42,6.08,6.32,4369397,0
+TAL.US,D,20230711,000000,6.39,6.65,6.365,6.49,5780422,0
+TAL.US,D,20230712,000000,6.68,6.76,6.605,6.68,4069975,0
+TAL.US,D,20230713,000000,6.75,6.84,6.555,6.66,4571937,0
+TAL.US,D,20230714,000000,6.48,6.53,6.265,6.33,4660661,0
+TAL.US,D,20230717,000000,6.24,6.37,6.17,6.3,2568320,0
+TAL.US,D,20230718,000000,6.24,6.31,5.99,6,3257672,0
+TAL.US,D,20230719,000000,6.21,6.38,6.05,6.1,4024715,0
+TAL.US,D,20230720,000000,6.1,6.18,6,6.09,2687604,0
+TAL.US,D,20230721,000000,6.15,6.29,6.095,6.22,2439558,0
+TAL.US,D,20230724,000000,6.28,6.48,6.15,6.31,4886738,0
+TAL.US,D,20230725,000000,6.49,6.61,6.3,6.42,10997851,0
+TAL.US,D,20230726,000000,6.4,6.68,6.33,6.6,4959122,0
+TAL.US,D,20230727,000000,6.39,6.61,6.03,6.43,13487055,0
+TAL.US,D,20230728,000000,6.7,8.09,6.68,8,25690271,0
+TAL.US,D,20230731,000000,7.91,8.33,7.87,8.18,11794141,0
+TAL.US,D,20230801,000000,8.15,8.38,7.725,7.85,11027642,0
+TAL.US,D,20230802,000000,7.54,7.56,7.12,7.37,10906489,0
+TAL.US,D,20230803,000000,7.51,7.85,7.47,7.65,7327399,0
+TAL.US,D,20230804,000000,7.67,7.76,7.515,7.56,3328772,0
+TAL.US,D,20230807,000000,7.71,7.7299,7.175,7.23,5876462,0
+TAL.US,D,20230808,000000,7.03,7.03,6.78,6.9,7330847,0
+TAL.US,D,20230809,000000,7.09,7.12,6.79,6.87,3871517,0
+TAL.US,D,20230810,000000,7.08,7.38,7.07,7.08,4924791,0
+TAL.US,D,20230811,000000,6.8,6.94,6.75,6.85,4035000,0
+TAL.US,D,20230814,000000,6.82,6.845,6.695,6.81,3827641,0
+TAL.US,D,20230815,000000,6.71,6.785,6.68,6.71,3255841,0
+TAL.US,D,20230816,000000,6.65,6.72,6.51,6.64,4892919,0
+TAL.US,D,20230817,000000,6.86,6.87,6.675,6.76,2526749,0
+TAL.US,D,20230818,000000,6.52,6.715,6.44,6.67,4128699,0
+TAL.US,D,20230821,000000,6.53,6.79,6.48,6.56,6810888,0
+TAL.US,D,20230822,000000,6.71,6.74,6.47,6.68,7169154,0
+TAL.US,D,20230823,000000,6.8,6.8,6.61,6.75,5175805,0
+TAL.US,D,20230824,000000,6.85,7.03,6.74,6.78,6465492,0
+TAL.US,D,20230825,000000,6.7,6.74,6.24,6.71,12333370,0
+TAL.US,D,20230828,000000,6.78,6.93,6.7,6.81,7858112,0
+TAL.US,D,20230829,000000,6.96,7.3975,6.87,7.16,12781267,0
+TAL.US,D,20230830,000000,6.97,7.24,6.8939,7.16,5157593,0
+TAL.US,D,20230831,000000,7.11,7.185,6.91,7.05,6417882,0
+TAL.US,D,20230901,000000,7.31,7.83,7.24,7.47,9859512,0
+TAL.US,D,20230905,000000,7.39,7.5,7.21,7.25,3311060,0
+TAL.US,D,20230906,000000,7.3,7.6,7.3,7.41,5592428,0
+TAL.US,D,20230907,000000,7.18,7.19,6.9209,7.13,3895676,0
+TAL.US,D,20230908,000000,7.1,7.26,7.0379,7.19,4143202,0
+TAL.US,D,20230911,000000,7.43,7.59,7.345,7.58,4687186,0
+TAL.US,D,20230912,000000,7.43,7.7,7.21,7.29,4857051,0
+TAL.US,D,20230913,000000,7.14,7.35,7.135,7.3,3663876,0
+TAL.US,D,20230914,000000,7.38,7.5392,7.35,7.4,3684415,0
+TAL.US,D,20230915,000000,7.45,7.66,7.195,7.24,8155574,0
+TAL.US,D,20230918,000000,7.17,7.73,7.17,7.52,5846314,0
+TAL.US,D,20230919,000000,7.51,7.65,7.375,7.39,3998956,0
+TAL.US,D,20230920,000000,7.41,7.52,7.19,7.21,3881211,0
+TAL.US,D,20230921,000000,7,7.11,6.81,7.03,3394792,0
+TAL.US,D,20230922,000000,7.28,7.44,7.215,7.23,4019560,0
+TAL.US,D,20230925,000000,7.1,7.465,7.09,7.39,5083526,0
+TAL.US,D,20230926,000000,7.37,7.95,7.36,7.93,7449838,0
+TAL.US,D,20230927,000000,8.17,8.96,8.17,8.91,18541975,0
+TAL.US,D,20230928,000000,8.8,8.99,8.72,8.99,6167629,0
+TAL.US,D,20230929,000000,9.23,9.33,9.025,9.11,5831976,0
+TAL.US,D,20231002,000000,9.11,9.35,9.045,9.12,3369258,0
+TAL.US,D,20231003,000000,8.77,8.93,8.65,8.74,4536278,0
+TAL.US,D,20231004,000000,8.59,8.805,8.52,8.71,2857047,0
+TAL.US,D,20231005,000000,8.66,8.835,8.57,8.81,2773607,0
+TAL.US,D,20231006,000000,8.84,9.0475,8.785,9,4702840,0
+TAL.US,D,20231009,000000,8.83,9,8.76,9,3948437,0
+TAL.US,D,20231010,000000,9.26,9.945,9.1958,9.56,14406992,0
+TAL.US,D,20231011,000000,9.69,10.015,9.24,9.37,14017066,0
+TAL.US,D,20231012,000000,9.46,9.59,8.66,8.69,8932684,0
+TAL.US,D,20231013,000000,8.61,9.095,8.44,8.91,7492990,0
+TAL.US,D,20231016,000000,9.26,9.62,9.19,9.51,11783769,0
+TAL.US,D,20231017,000000,9.45,9.68,9.175,9.45,7496482,0
+TAL.US,D,20231018,000000,9.3,9.535,9.25,9.42,4538584,0
+TAL.US,D,20231019,000000,9.4,9.57,9.23,9.39,5942524,0
+TAL.US,D,20231020,000000,9.3,9.53,9.3,9.34,3527140,0
+TAL.US,D,20231023,000000,9.25,9.72,9.24,9.61,7784937,0
+TAL.US,D,20231024,000000,9.54,10.28,9.54,10.17,7173291,0
+TAL.US,D,20231025,000000,9.97,10.58,9.85,10.23,11939926,0
+TAL.US,D,20231026,000000,10.02,10.55,9.1807,9.7,13202871,0
+TAL.US,D,20231027,000000,9.89,9.98,8.96,9.24,9681675,0
+TAL.US,D,20231030,000000,9.3,9.37,8.91,8.98,5963340,0
+TAL.US,D,20231031,000000,8.88,9.07,8.66,8.77,6325053,0
+TAL.US,D,20231101,000000,8.6,8.72,8.41,8.53,7975300,0
+TAL.US,D,20231102,000000,8.66,8.8,8.56,8.59,3154754,0
+TAL.US,D,20231103,000000,8.78,9.23,8.78,9.1,6935836,0
+TAL.US,D,20231106,000000,9.4,9.49,8.92,9.14,7421769,0
+TAL.US,D,20231107,000000,9,9.58,8.8708,9.44,8064432,0
+TAL.US,D,20231108,000000,9.23,9.54,9.18,9.49,3146985,0
+TAL.US,D,20231109,000000,9.5,9.725,9.21,9.26,3687231,0
+TAL.US,D,20231110,000000,9.27,9.59,9.26,9.4,3912213,0
+TAL.US,D,20231113,000000,9.48,9.74,9.4,9.64,4030148,0
+TAL.US,D,20231114,000000,9.76,9.86,9.17,9.47,5257750,0
+TAL.US,D,20231115,000000,9.5,9.79,9.33,9.61,10715878,0
+TAL.US,D,20231116,000000,9.33,9.77,9.19,9.5,8264141,0
+TAL.US,D,20231117,000000,9.43,9.63,9.41,9.5,2666473,0
+TAL.US,D,20231120,000000,9.8,10.25,9.8,9.86,15629770,0
+TAL.US,D,20231121,000000,9.97,10.1,9.69,9.7,4108953,0
+TAL.US,D,20231122,000000,9.81,9.995,9.7,9.85,4660275,0
+TAL.US,D,20231124,000000,9.92,11.42,9.89,11.39,15681057,0
+TAL.US,D,20231127,000000,11.09,11.23,10.85,10.9,9971217,0
+TAL.US,D,20231128,000000,11.01,11.77,10.895,11.4,16136852,0
+TAL.US,D,20231129,000000,11.17,12.235,11.17,12,14203302,0
+TAL.US,D,20231130,000000,12.04,12.705,11.84,12.53,14146986,0
+TAL.US,D,20231201,000000,12.29,12.48,12.06,12.21,8642443,0
+TAL.US,D,20231204,000000,12.14,12.2,11.47,11.57,9521999,0
+TAL.US,D,20231205,000000,11.18,11.55,11.081,11.27,7629785,0
+TAL.US,D,20231206,000000,11.45,11.98,11.09,11.15,8964323,0
+TAL.US,D,20231207,000000,11.39,11.68,11,11.24,8800083,0
+TAL.US,D,20231208,000000,11.02,11.36,10.99,11.14,7141566,0
+TAL.US,D,20231211,000000,11.14,11.935,11.02,11.65,9373096,0
+TAL.US,D,20231212,000000,11.69,12.451,11.66,12.17,6933399,0
+TAL.US,D,20231213,000000,12.25,12.63,12.16,12.45,8626278,0
+TAL.US,D,20231214,000000,12.45,13.42,12.45,13.1,10116163,0
+TAL.US,D,20231215,000000,13.36,13.485,12.57,12.85,8451439,0
+TAL.US,D,20231218,000000,12.98,12.98,12.16,12.29,6755053,0
+TAL.US,D,20231219,000000,12.26,12.94,12.26,12.45,5451663,0
+TAL.US,D,20231220,000000,12.27,12.68,12.18,12.18,5393058,0
+TAL.US,D,20231221,000000,12.42,12.6194,12.27,12.56,5094952,0
+TAL.US,D,20231222,000000,11.44,12.16,11.3,12.09,12141231,0
+TAL.US,D,20231226,000000,12.04,12.24,11.78,11.96,3985340,0
+TAL.US,D,20231227,000000,12.14,12.3,11.81,11.81,6233337,0
+TAL.US,D,20231228,000000,12.02,12.2693,11.75,11.8,6171091,0
+TAL.US,D,20231229,000000,11.9,13.16,11.83,12.63,9550707,0
+TAL.US,D,20240102,000000,12.54,12.68,11.67,11.79,8519345,0
+TAL.US,D,20240103,000000,11.8,12.4799,11.61,12.37,7953134,0
+TAL.US,D,20240104,000000,12.37,12.77,12.28,12.59,7084662,0
+TAL.US,D,20240105,000000,12.55,12.825,12.485,12.64,5586739,0
+TAL.US,D,20240108,000000,12.43,12.44,11.61,11.88,6936767,0
+TAL.US,D,20240109,000000,11.79,12.105,11.66,12.07,3756775,0
+TAL.US,D,20240110,000000,11.94,12.31,11.5,11.66,4540588,0
+TAL.US,D,20240111,000000,11.93,12.205,11.77,12.14,6350843,0
+TAL.US,D,20240112,000000,12.1,12.27,12.03,12.11,2883006,0
+TAL.US,D,20240116,000000,11.79,12.18,11.78,11.79,4428655,0
+TAL.US,D,20240117,000000,11.13,11.39,10.56,11.3,9422320,0
+TAL.US,D,20240118,000000,11.43,11.53,11.17,11.27,3524287,0
+TAL.US,D,20240119,000000,11.14,11.29,10.81,11.12,5872568,0
+TAL.US,D,20240122,000000,10.66,10.87,10.45,10.65,7593287,0
+TAL.US,D,20240123,000000,11.12,11.47,10.75,10.89,6502182,0
+TAL.US,D,20240124,000000,12.19,12.655,11.21,11.3,10128680,0
+TAL.US,D,20240125,000000,11.2,12.7,11.06,11.94,16536221,0
+TAL.US,D,20240126,000000,11.82,12.22,11.4617,11.75,5776900,0
+TAL.US,D,20240129,000000,11.69,11.71,10.4801,10.7,14142580,0
+TAL.US,D,20240130,000000,10.36,10.955,10.34,10.76,5709727,0
+TAL.US,D,20240131,000000,10.63,10.8661,10.485,10.64,5064895,0
+TAL.US,D,20240201,000000,10.82,11.14,10.77,10.94,5318201,0
+TAL.US,D,20240202,000000,11.07,11.47,11.06,11.11,7863040,0
+TAL.US,D,20240205,000000,11.37,11.37,10.89,11.25,13217608,0
+TAL.US,D,20240206,000000,11.43,12.59,11.4,12.18,14593956,0
+TAL.US,D,20240207,000000,11.76,12.12,11.5669,12.04,9017838,0
+TAL.US,D,20240208,000000,13.22,13.44,12.775,13.21,19214494,0
+TAL.US,D,20240209,000000,13.2,13.6,13.03,13.59,4500268,0
+TAL.US,D,20240212,000000,13.68,14.64,13.66,14.36,7230159,0
+TAL.US,D,20240213,000000,13.94,14.545,13.86,14.28,3121226,0
+TAL.US,D,20240214,000000,14.51,15.27,14.51,15.24,5169666,0
+TAL.US,D,20240215,000000,15.15,15.52,14.21,14.64,6836210,0
+TAL.US,D,20240216,000000,15,15.3,14.12,14.17,6742561,0
+TAL.US,D,20240220,000000,14.5,14.555,13.45,13.72,7222212,0
+TAL.US,D,20240221,000000,13.93,14.1,13.59,13.64,4093495,0
+TAL.US,D,20240222,000000,13.95,13.99,13.14,13.4,13674383,0
+TAL.US,D,20240223,000000,13.47,14.25,13.47,14.21,6961667,0
+TAL.US,D,20240226,000000,14.35,15.32,14.3,14.44,7318689,0
+TAL.US,D,20240227,000000,14.59,15.3,14.2945,15.11,6439660,0
+TAL.US,D,20240228,000000,14.68,14.8,14.325,14.63,3927861,0
+TAL.US,D,20240229,000000,14.96,15.27,14.605,14.73,6664993,0
+TAL.US,D,20240301,000000,14.92,15.2,14.69,14.82,4407190,0
+TAL.US,D,20240304,000000,14.77,14.79,13.37,13.42,10578235,0
+TAL.US,D,20240305,000000,13.27,13.345,12.85,13.19,5926483,0
+TAL.US,D,20240306,000000,13.5,13.5,11.83,12,14514053,0
+TAL.US,D,20240307,000000,12.05,12.33,12,12.23,8509569,0
+TAL.US,D,20240308,000000,12.26,12.26,11.52,11.82,8718502,0
+TAL.US,D,20240311,000000,12.14,12.9,12.12,12.49,13195499,0
+TAL.US,D,20240312,000000,12.64,13.01,12.59,12.87,7288526,0
+TAL.US,D,20240313,000000,12.9,13.45,12.72,12.73,6586399,0
+TAL.US,D,20240314,000000,12.72,12.8,12.41,12.54,8652618,0
+TAL.US,D,20240315,000000,12.5,12.53,12,12.02,6720814,0
+TAL.US,D,20240318,000000,12.1,12.1,11.735,11.85,4206774,0
+TAL.US,D,20240319,000000,11.73,11.77,11.55,11.62,4521721,0
+TAL.US,D,20240320,000000,11.9,12.23,11.6,12.06,5603779,0
+TAL.US,D,20240321,000000,12.1,12.29,11.98,12.13,4225186,0
+TAL.US,D,20240322,000000,11.955,12.02,11.65,11.86,7448735,0
+TAL.US,D,20240325,000000,11.93,11.98,11.205,11.34,6288987,0
+TAL.US,D,20240326,000000,11.49,11.49,11.215,11.39,5336290,0
+TAL.US,D,20240327,000000,11.2,11.28,10.87,11.26,3869183,0
+TAL.US,D,20240328,000000,11.33,11.54,11.26,11.35,2860314,0
+TAL.US,D,20240401,000000,11.54,11.8,11.455,11.56,2343102,0
+TAL.US,D,20240402,000000,11.51,11.69,11.43,11.66,3029406,0
+TAL.US,D,20240403,000000,11.5,11.51,11.2501,11.44,2078482,0
+TAL.US,D,20240404,000000,11.41,11.745,11.13,11.13,1590921,0
+TAL.US,D,20240405,000000,11.26,11.28,11.055,11.12,1965063,0
+TAL.US,D,20240408,000000,11.17,11.29,10.98,11.07,3267378,0
+TAL.US,D,20240409,000000,11.12,11.45,11.1,11.4,7224014,0
+TAL.US,D,20240410,000000,11.35,11.95,11.35,11.77,6665241,0
+TAL.US,D,20240411,000000,12,12.34,11.86,12.21,9414264,0
+TAL.US,D,20240412,000000,11.97,12.17,11.45,11.7,12252501,0
+TAL.US,D,20240415,000000,11.83,12.15,11.625,11.76,12192213,0
+TAL.US,D,20240416,000000,11.44,11.74,11.29,11.32,8953326,0
+TAL.US,D,20240417,000000,11.42,11.89,11.385,11.62,4715053,0
+TAL.US,D,20240418,000000,11.8,12.0801,11.59,11.65,5008316,0
+TAL.US,D,20240419,000000,11.55,11.625,11.38,11.44,5286542,0
+TAL.US,D,20240422,000000,11.59,12.1,11.59,11.95,8337065,0
+TAL.US,D,20240423,000000,12.57,12.68,11.985,12.19,5738641,0
+TAL.US,D,20240424,000000,12,12.33,11.63,12.26,14955177,0
+TAL.US,D,20240425,000000,12.67,13.41,12.135,13.35,13872045,0
+TAL.US,D,20240426,000000,13.7,13.965,13.2857,13.41,12412393,0
+TAL.US,D,20240429,000000,13.19,13.2,12.6,12.66,8647902,0
+TAL.US,D,20240430,000000,12.43,12.48,11.89,12.04,7664991,0
+TAL.US,D,20240501,000000,11.98,12.25,11.805,11.88,3864729,0
+TAL.US,D,20240502,000000,12.21,13,12.11,12.8,5738420,0
+TAL.US,D,20240503,000000,12.75,13.25,12.4438,13.18,7892805,0
+TAL.US,D,20240506,000000,13.03,13.2871,12.98,13.14,3506819,0
+TAL.US,D,20240507,000000,12.89,12.93,12.52,12.8,8677561,0
+TAL.US,D,20240508,000000,12.64,13.098,12.605,12.94,8042912,0
+TAL.US,D,20240509,000000,12.85,13.85,12.85,13.79,8494497,0
+TAL.US,D,20240510,000000,13.71,13.845,13.42,13.42,6237022,0
+TAL.US,D,20240513,000000,13.45,13.895,13.44,13.65,4331480,0
+TAL.US,D,20240514,000000,13.62,13.855,13.15,13.58,3437025,0
+TAL.US,D,20240515,000000,13.75,13.75,12.93,13.12,2974337,0
+TAL.US,D,20240516,000000,12.81,13.1793,11.95,13.04,18205847,0
+TAL.US,D,20240517,000000,13.06,13.25,12.79,12.93,5526893,0
+TAL.US,D,20240520,000000,12.56,12.6775,12.24,12.62,8166322,0
+TAL.US,D,20240521,000000,12.26,12.42,12.1,12.37,9798694,0
+TAL.US,D,20240522,000000,12.51,12.53,12.25,12.37,3548551,0
+TAL.US,D,20240523,000000,12.26,12.38,11.745,11.83,4285667,0
+TAL.US,D,20240524,000000,11.83,11.95,11.28,11.43,11516755,0
+TAL.US,D,20240528,000000,11.55,11.82,11.39,11.72,9147758,0
+TAL.US,D,20240529,000000,11.73,12.19,11.56,12.03,5540803,0
+TAL.US,D,20240530,000000,11.91,12.06,11.7899,11.84,7769069,0
+TAL.US,D,20240531,000000,11.69,11.83,11.315,11.36,6431754,0
+TAL.US,D,20240603,000000,11.56,11.66,11.21,11.43,3941880,0
+TAL.US,D,20240604,000000,11.46,11.5,10.87,10.94,4742328,0
+TAL.US,D,20240605,000000,10.94,11.045,10.85,11.01,4757216,0
+TAL.US,D,20240606,000000,10.94,11.24,10.9,11.07,3570454,0
+TAL.US,D,20240607,000000,10.91,11.08,10.73,10.75,4703187,0
+TAL.US,D,20240610,000000,10.84,11.1208,10.77,10.87,3915723,0
+TAL.US,D,20240611,000000,10.78,10.935,10.6824,10.69,5706869,0
+TAL.US,D,20240612,000000,10.7,10.78,10.555,10.69,7412241,0
+TAL.US,D,20240613,000000,10.85,11.39,10.78,11.21,8996361,0
+TAL.US,D,20240614,000000,11.14,11.175,10.74,10.91,14204502,0
+TAL.US,D,20240617,000000,10.94,11.3,10.9,10.99,3103245,0
+TAL.US,D,20240618,000000,11.06,11.25,10.67,10.74,3042349,0
+TAL.US,D,20240620,000000,10.99,11.05,10.34,10.43,7339578,0
+TAL.US,D,20240621,000000,10.31,10.39,10.08,10.22,5450109,0
+TAL.US,D,20240624,000000,10.32,10.97,10.27,10.9,4322848,0
+TAL.US,D,20240625,000000,11.03,11.06,10.72,10.81,3848282,0
+TAL.US,D,20240626,000000,10.92,10.92,10.68,10.78,4478228,0
+TAL.US,D,20240627,000000,10.66,10.78,10.435,10.65,3226271,0
+TAL.US,D,20240628,000000,10.72,10.82,10.54,10.67,3898572,0
+TAL.US,D,20240701,000000,10.77,10.77,10.35,10.49,2335384,0
+TAL.US,D,20240702,000000,10.49,10.815,10.32,10.67,4049468,0
+TAL.US,D,20240703,000000,10.85,11.11,10.8,10.82,3430205,0
+TAL.US,D,20240705,000000,10.71,10.865,10.6,10.74,6893934,0
+TAL.US,D,20240708,000000,10.73,10.86,10.49,10.52,2686506,0
+TAL.US,D,20240709,000000,10.51,10.75,10.27,10.69,3779669,0
+TAL.US,D,20240710,000000,10.69,10.81,10.39,10.46,2053011,0
+TAL.US,D,20240711,000000,10.6,10.92,10.5,10.68,3548491,0
+TAL.US,D,20240712,000000,10.8,11.15,10.8,10.81,2748310,0
+TAL.US,D,20240715,000000,10.61,10.61,10.14,10.15,3653712,0
+TAL.US,D,20240716,000000,10.16,10.27,9.98,10,9733751,0
+TAL.US,D,20240717,000000,9.95,10.17,9.88,10.03,2688569,0
+TAL.US,D,20240718,000000,10.04,10.485,10.04,10.05,3524855,0
+TAL.US,D,20240719,000000,9.87,10.24,9.87,10.09,2236293,0
+TAL.US,D,20240722,000000,10.35,11.1,10.35,10.89,6493601,0
+TAL.US,D,20240723,000000,10.5,10.73,10.5,10.58,3407369,0
+TAL.US,D,20240724,000000,10.34,10.86,10.32,10.59,4300388,0
+TAL.US,D,20240725,000000,10.6,10.6,10.395,10.4,3038087,0
+TAL.US,D,20240726,000000,10.52,10.84,10.5,10.74,3125369,0
+TAL.US,D,20240729,000000,10.74,10.895,10.3,10.68,8689959,0
+TAL.US,D,20240730,000000,10.64,10.7,10.16,10.33,6244771,0
+TAL.US,D,20240731,000000,10.71,10.9,10,10.02,8224623,0
+TAL.US,D,20240801,000000,9.3,9.91,8.51,9.08,15230370,0
+TAL.US,D,20240802,000000,8.62,8.62,8.18,8.47,16356861,0
+TAL.US,D,20240805,000000,7.98,8.835,7.895,8.62,12140877,0
+TAL.US,D,20240806,000000,9,9.38,8.9,9.35,12834663,0
+TAL.US,D,20240807,000000,9.44,9.55,8.65,8.74,10995860,0
+TAL.US,D,20240808,000000,8.85,9.12,8.64,9.1,9364690,0
+TAL.US,D,20240809,000000,9.1,9.1,8.87,9.06,5654685,0
+TAL.US,D,20240812,000000,9.06,9.31,9.05,9.12,7797918,0
+TAL.US,D,20240813,000000,9.1,9.28,8.96,9.18,9888397,0
+TAL.US,D,20240814,000000,9.08,9.1,8.85,8.93,6783802,0
+TAL.US,D,20240815,000000,9,9.11,8.91,8.99,2313388,0
+TAL.US,D,20240816,000000,9.01,9.27,8.975,9.01,3081049,0
+TAL.US,D,20240819,000000,9,9.12,8.96,9.06,2030532,0
+TAL.US,D,20240820,000000,8.93,8.94,8.56,8.58,3697153,0
+TAL.US,D,20240821,000000,8.74,8.865,8.61,8.72,2438627,0
+TAL.US,D,20240822,000000,8.77,8.82,8.585,8.59,2274356,0
+TAL.US,D,20240823,000000,8.63,8.715,8.545,8.63,2815674,0
+TAL.US,D,20240826,000000,8.49,8.605,8.3,8.56,2601320,0
+TAL.US,D,20240827,000000,8.51,8.53,8.25,8.32,3485144,0
+TAL.US,D,20240828,000000,8.24,8.27,7.94,8.03,3747355,0
+TAL.US,D,20240829,000000,8.12,8.18,7.98,8.02,5594322,0
+TAL.US,D,20240830,000000,8.09,8.09,7.93,8.04,8573071,0
+TAL.US,D,20240903,000000,8,8.04,7.91,8,3895520,0
+TAL.US,D,20240904,000000,8,8.145,7.89,7.9,2172300,0
+TAL.US,D,20240905,000000,7.9,8.1,7.9,8.02,5395829,0
+TAL.US,D,20240906,000000,8,8.07,7.595,7.69,4227314,0
+TAL.US,D,20240909,000000,7.65,7.71,7.475,7.66,4254389,0
+TAL.US,D,20240910,000000,7.69,7.84,7.55,7.6,2723496,0
+TAL.US,D,20240911,000000,7.64,7.665,7.54,7.58,3241193,0
+TAL.US,D,20240912,000000,7.55,7.73,7.505,7.73,3501612,0
+TAL.US,D,20240913,000000,7.7,7.73,7.375,7.43,3013253,0
+TAL.US,D,20240916,000000,7.46,7.49,7.345,7.42,8066785,0
+TAL.US,D,20240917,000000,7.5,7.84,7.465,7.66,5608221,0
+TAL.US,D,20240918,000000,7.63,7.695,7.55,7.56,2974236,0
+TAL.US,D,20240919,000000,7.8,8.215,7.71,8.18,5436713,0
+TAL.US,D,20240920,000000,8.11,8.22,8,8.06,4765178,0
+TAL.US,D,20240923,000000,8.13,8.27,8.06,8.08,10267380,0
+TAL.US,D,20240924,000000,8.55,8.7,8.38,8.62,11001902,0
+TAL.US,D,20240925,000000,8.4,8.525,8.29,8.32,4880172,0
+TAL.US,D,20240926,000000,9.74,11.95,9.705,10.28,33116896,0
+TAL.US,D,20240927,000000,10.705,11.08,10.46,10.8,23480081,0
+TAL.US,D,20240930,000000,12.28,13.16,11.54,11.84,40167327,0
+TAL.US,D,20241001,000000,11.91,12.14,11.31,12.13,13193379,0
+TAL.US,D,20241002,000000,13.1,13.3,11.63,11.8,18703486,0
+TAL.US,D,20241003,000000,11.36,11.79,11.23,11.39,8609393,0
+TAL.US,D,20241004,000000,11.78,12.3,11.45,11.5,9654302,0
+TAL.US,D,20241007,000000,11.75,11.86,10.865,11.36,11475929,0
+TAL.US,D,20241008,000000,10.48,11.12,10.45,11.05,8618357,0
+TAL.US,D,20241009,000000,10.78,11.525,10.78,11.34,8829455,0
+TAL.US,D,20241010,000000,11.35,11.8,11.265,11.58,8886355,0
+TAL.US,D,20241011,000000,11.2,11.408847,11.025,11.22,5686572,0
+TAL.US,D,20241014,000000,11.03,11.18,10.74,10.88,6503448,0
+TAL.US,D,20241015,000000,10.57,10.6,10.035,10.12,9002428,0
+TAL.US,D,20241016,000000,10.22,10.385,10.16,10.19,3261349,0
+TAL.US,D,20241017,000000,10,10.08,9.77,10.05,3844388,0
+TAL.US,D,20241018,000000,10.47,10.55,10.25,10.38,3790398,0
+TAL.US,D,20241021,000000,10.24,11.16,10.08,11.04,12713112,0
+TAL.US,D,20241022,000000,11.12,11.66,10.94,11.39,10843185,0
+TAL.US,D,20241023,000000,10.84,11.04,10.18,10.21,15739165,0
+TAL.US,D,20241024,000000,10.67,10.67,10.1301,10.5,11152506,0
+TAL.US,D,20241025,000000,10.59,11.005,10.51,10.98,7824906,0
+TAL.US,D,20241028,000000,11.31,11.38,10.82,11,10695023,0
+TAL.US,D,20241029,000000,11.03,11.09,10.565,10.67,6150017,0
+TAL.US,D,20241030,000000,10.6,11.24,10.38,11.02,5318475,0
+TAL.US,D,20241031,000000,10.91,11.19,10.89,11.12,4276432,0
+TAL.US,D,20241101,000000,11.12,11.26,10.96,11.02,3556314,0
+TAL.US,D,20241104,000000,11.1,11.68,11.09,11.5,4537702,0
+TAL.US,D,20241105,000000,11.6,11.975,11.54,11.62,4621701,0
+TAL.US,D,20241106,000000,11,11.56,10.8,11.52,6130172,0
+TAL.US,D,20241107,000000,11.81,12.14,11.49,11.67,5502608,0
+TAL.US,D,20241108,000000,11.08,11.545,11.01,11.2,5966047,0
+TAL.US,D,20241111,000000,11.2,11.25,10.7,10.76,5415431,0
+TAL.US,D,20241112,000000,10.42,10.48,9.97,10.06,11172801,0
+TAL.US,D,20241113,000000,10.25,10.25,9.51,9.54,8872811,0
+TAL.US,D,20241114,000000,9.4,9.64,9.26,9.45,6136549,0
+TAL.US,D,20241115,000000,9.59,9.995,9.5301,9.84,5593609,0
+TAL.US,D,20241118,000000,9.95,10.01,9.76,9.95,15182938,0
+TAL.US,D,20241119,000000,9.94,10.1,9.87,9.91,10271097,0
+TAL.US,D,20241120,000000,9.92,10.335,9.91,10.13,6083348,0
+TAL.US,D,20241121,000000,10.01,10.05,9.61,9.81,6538772,0
+TAL.US,D,20241122,000000,9.68,9.95,9.68,9.73,7730746,0
+TAL.US,D,20241125,000000,9.8,10.265,9.76,10.11,7263686,0
+TAL.US,D,20241126,000000,9.9708,10.1,9.85,10.1,3775864,0
+TAL.US,D,20241127,000000,10.3678,10.53,10.155,10.34,4348944,0
+TAL.US,D,20241129,000000,10.13,10.27,9.64,9.93,7334180,0
+TAL.US,D,20241202,000000,9.93,10.32,9.85,10.29,5517186,0
+TAL.US,D,20241203,000000,10.225,10.85,10.16,10.69,7889477,0
+TAL.US,D,20241204,000000,10.51,10.61,10.33,10.36,4295690,0
+TAL.US,D,20241205,000000,10.385,10.405,10.16,10.2,3997388,0
+TAL.US,D,20241206,000000,10.34,10.38,10.06,10.14,7986577,0
+TAL.US,D,20241209,000000,11.01,11.29,10.68,10.74,18350476,0
+TAL.US,D,20241210,000000,10.32,10.42,10.13,10.23,9579355,0
+TAL.US,D,20241211,000000,10.17,10.31,10.015,10.31,5067743,0
+TAL.US,D,20241212,000000,10.28,10.46,10.185,10.3,2927484,0
+TAL.US,D,20241213,000000,10.16,10.25,9.95,10.15,3616530,0
+TAL.US,D,20241216,000000,10.03,10.13,9.7,9.71,4442174,0
+TAL.US,D,20241217,000000,9.72,10.02,9.635,9.91,6944844,0
+TAL.US,D,20241218,000000,9.9,10.08,9.625,9.76,4249186,0
+TAL.US,D,20241219,000000,9.915,9.98,9.6327,9.75,5448301,0
+TAL.US,D,20241220,000000,9.69,9.92,9.645,9.78,3980113,0
+TAL.US,D,20241223,000000,9.75,9.96,9.7,9.93,1486654,0
+TAL.US,D,20241224,000000,9.945,9.945,9.81,9.88,1145551,0
+TAL.US,D,20241226,000000,9.76,10.08,9.75,9.94,1329836,0
+TAL.US,D,20241227,000000,9.87,9.88,9.67,9.77,1302732,0
+TAL.US,D,20241230,000000,9.655,9.74,9.485,9.66,4776416,0
+TAL.US,D,20241231,000000,9.69,10.04,9.56,10.02,5855968,0
+TAL.US,D,20250102,000000,9.98,10.12,9.78,9.81,2939310,0
+TAL.US,D,20250103,000000,9.805,9.91,9.73,9.83,2474452,0
+TAL.US,D,20250106,000000,9.925,9.965,9.65,9.75,4301454,0
+TAL.US,D,20250107,000000,9.72,9.805,8.915,9.04,12194896,0
+TAL.US,D,20250108,000000,9,9.62,9,9.53,6682989,0
+TAL.US,D,20250110,000000,9.45,9.48,9.19,9.25,9280507,0
+TAL.US,D,20250113,000000,9.2,9.46,9.17,9.37,5644716,0
+TAL.US,D,20250114,000000,9.49,9.66,9.445,9.63,5245495,0
+TAL.US,D,20250115,000000,9.615,9.73,9.51,9.6,3232209,0
+TAL.US,D,20250116,000000,9.56,9.7,9.505,9.68,3744296,0
+TAL.US,D,20250117,000000,9.66,10.225,9.56,9.87,4391738,0
+TAL.US,D,20250121,000000,9.35,9.53,9.18,9.26,13743094,0
+TAL.US,D,20250122,000000,9.2,9.2,8.62,9.13,11093291,0
+TAL.US,D,20250123,000000,10.75,11.09,10.24,11.07,28603173,0
+TAL.US,D,20250124,000000,11.11,11.82,11.005,11.69,13383329,0
+TAL.US,D,20250127,000000,11.6,12.18,11.6,12.03,12246247,0
+TAL.US,D,20250128,000000,11.98,12.98,11.97,12.95,10821078,0
+TAL.US,D,20250129,000000,12.82,12.9,12.28,12.4,6939786,0
+TAL.US,D,20250130,000000,12.36,12.69,12.11,12.55,8839415,0
+TAL.US,D,20250131,000000,12.55,12.63,12.115,12.23,5414533,0
+TAL.US,D,20250203,000000,11.875,12.49,11.83,12.42,5816223,0
+TAL.US,D,20250204,000000,12.59,12.6,12.3,12.46,7042855,0
+TAL.US,D,20250205,000000,12.35,12.65,12.165,12.26,7495262,0
+TAL.US,D,20250206,000000,12.51,12.78,12.39,12.77,6968200,0
+TAL.US,D,20250207,000000,12.93,13.385,12.93,13.18,9859054,0
+TAL.US,D,20250210,000000,13.73,13.97,13.46,13.62,11844055,0
+TAL.US,D,20250211,000000,13.4,14.29,13.3202,14,8312264,0
+TAL.US,D,20250212,000000,13.865,14.86,13.85,14.46,12573382,0
+TAL.US,D,20250213,000000,13.88,14.885,13.87,14.79,10564559,0
+TAL.US,D,20250214,000000,15.02,15.23,14.475,14.5,9150426,0
+TAL.US,D,20250218,000000,14.89,14.89,14.19,14.5,7271114,0
+TAL.US,D,20250219,000000,14.47,14.6,14.035,14.58,8464821,0
+TAL.US,D,20250220,000000,14.9,15.3,13.97,14.35,9511224,0
+TAL.US,D,20250221,000000,14.5,14.73,14.25,14.45,5710924,0
+TAL.US,D,20250224,000000,13.9,14,13.3,13.36,8171806,0
+TAL.US,D,20250225,000000,13.47,14.01,13.26,13.37,9913067,0
+TAL.US,D,20250226,000000,13.68,13.76,13.41,13.54,4993901,0
+TAL.US,D,20250227,000000,13.66,13.81,13.09,13.26,4770804,0
+TAL.US,D,20250228,000000,12.62,13.05,12.44,12.92,9150919,0
+TAL.US,D,20250303,000000,12.85,12.97,12.34,12.44,5199596,0
+TAL.US,D,20250304,000000,12.26,12.85,12.25,12.75,5750077,0
+TAL.US,D,20250305,000000,12.895,13.8,12.87,13.76,7657336,0
+TAL.US,D,20250306,000000,13.88,14.16,13.34,13.45,5684924,0
+TAL.US,D,20250307,000000,13.66,14.04,13.3299,13.48,6246983,0
+TAL.US,D,20250310,000000,13.2,13.265,12.72,12.91,4101377,0
+TAL.US,D,20250311,000000,13.155,13.47,12.94,13.09,5506107,0
+TAL.US,D,20250312,000000,13.06,13.32,12.825,13.01,5132623,0
+TAL.US,D,20250313,000000,12.855,12.92,12.62,12.8,6516551,0
+TAL.US,D,20250314,000000,13.69,13.86,13.1,13.3,5414269,0
+TAL.US,D,20250317,000000,13.435,14.445,13.35,14.32,8658187,0
+TAL.US,D,20250318,000000,14.33,14.47,13.945,14.23,5139336,0
+TAL.US,D,20250319,000000,14.355,14.66,13.865,14.41,5061324,0
+TAL.US,D,20250320,000000,13.865,14.21,13.81,13.97,3900725,0
+TAL.US,D,20250321,000000,13.47,13.49,12.9,13.15,4675147,0
+TAL.US,D,20250324,000000,13.11,13.135,12.745,13.1,4805804,0
+TAL.US,D,20250325,000000,12.93,13.12,12.76,13.03,3836629,0
+TAL.US,D,20250326,000000,13.1,13.51,12.86,13.48,7136518,0
+TAL.US,D,20250327,000000,13.4,14.01,13.2,13.6,5175303,0
+TAL.US,D,20250328,000000,13.32,13.472074,13.15,13.36,5446523,0
+TAL.US,D,20250331,000000,13.27,13.325,13,13.21,4082249,0
+TAL.US,D,20250401,000000,13.26,13.295,12.9306,13.19,4157932,0
+TAL.US,D,20250402,000000,13.23,13.74,13.095,13.71,4165501,0
+TAL.US,D,20250403,000000,13.2,13.565,13.18,13.51,5177142,0
+TAL.US,D,20250404,000000,12.38,12.65,11.895,12.28,12248114,0
+TAL.US,D,20250407,000000,11.08,11.661,10.3001,10.94,19753988,0
+TAL.US,D,20250408,000000,11.475,11.5,9.62,9.78,12039123,0
+TAL.US,D,20250409,000000,9.37,10.06,9.34,9.65,14592169,0
+TAL.US,D,20250410,000000,9.9,10.53,9.9,9.96,14659774,0
+TAL.US,D,20250411,000000,10.06,10.06,9.305,9.6,15056248,0
+TAL.US,D,20250414,000000,9.77,10.35,9.765,10.05,12589857,0
+TAL.US,D,20250415,000000,10.18,10.21,9.8,9.86,4927466,0
+TAL.US,D,20250416,000000,9.655,9.9699,9.5,9.69,10133438,0
+TAL.US,D,20250417,000000,9.85,10.108,9.79,9.8,5682577,0
+TAL.US,D,20250421,000000,9.88,10.215,9.82,9.99,4953611,0
+TAL.US,D,20250422,000000,10.35,10.905,10.33,10.75,9486939,0
+TAL.US,D,20250423,000000,11.01,11.885,10.9301,10.98,11915201,0
+TAL.US,D,20250424,000000,9.36,9.4,8.86,8.93,42827650,0
+TAL.US,D,20250425,000000,8.68,9.17,8.5,9.16,12078976,0
+TAL.US,D,20250428,000000,9.09,9.24,8.865,9.15,12479806,0
+TAL.US,D,20250429,000000,9.24,9.34,8.98,9.08,7833877,0
+TAL.US,D,20250430,000000,9.05,9.1,8.71,8.75,7908042,0
+TAL.US,D,20250501,000000,8.905,8.92,8.63,8.73,3563477,0
+TAL.US,D,20250502,000000,8.95,9.1,8.86,8.92,5491985,0
+TAL.US,D,20250505,000000,8.87,9.115,8.77,9.05,8737469,0
+TAL.US,D,20250506,000000,9.095,9.35,9.07,9.22,4612244,0
+TAL.US,D,20250507,000000,9.125,9.26,9.04,9.2,4134651,0
+TAL.US,D,20250508,000000,9.27,9.56,9.0702,9.48,7060448,0
+TAL.US,D,20250509,000000,9.5,9.775,9.4,9.42,5545977,0
+TAL.US,D,20250512,000000,9.925,10.295,9.89,10.25,6829690,0
+TAL.US,D,20250513,000000,10.2,10.25,9.93,10.01,14071305,0
+TAL.US,D,20250514,000000,10.15,10.3278,9.95,10.18,7079219,0
+TAL.US,D,20250515,000000,10.18,10.685,10.14,10.16,17376271,0
+TAL.US,D,20250516,000000,10.17,10.625,10.17,10.52,11587814,0
+TAL.US,D,20250519,000000,10.32,11.1,10.25,10.84,8166148,0
+TAL.US,D,20250520,000000,10.945,11.205,10.545,10.9,7767471,0
+TAL.US,D,20250521,000000,10.99,11.18,10.825,10.84,6224193,0
+TAL.US,D,20250522,000000,10.67,11.045,10.67,10.82,7157162,0
+TAL.US,D,20250523,000000,10.56,11.105,10.56,10.99,10531338,0
+TAL.US,D,20250527,000000,10.65,10.756,10.1546,10.17,7569523,0
+TAL.US,D,20250528,000000,10.21,10.61,10.19,10.39,10846048,0
+TAL.US,D,20250529,000000,10.5,10.79,10.5,10.63,5929536,0
+TAL.US,D,20250530,000000,10.39,10.42,9.62,9.83,12803051,0
+TAL.US,D,20250602,000000,9.805,10.18,9.8025,10.13,4438248,0
+TAL.US,D,20250603,000000,10.2,10.4,10.13,10.31,6811892,0
+TAL.US,D,20250604,000000,10.37,10.665,10.37,10.49,9250460,0
+TAL.US,D,20250605,000000,10.5,10.665,10.415,10.5,3945540,0
+TAL.US,D,20250606,000000,10.36,10.64,10.36,10.62,3024394,0
+TAL.US,D,20250609,000000,10.72,10.905,10.715,10.83,11270576,0
+TAL.US,D,20250610,000000,10.885,10.98,10.59,10.83,4041789,0
+TAL.US,D,20250611,000000,10.895,11.01,10.62,10.72,6496345,0
+TAL.US,D,20250612,000000,10.6,10.8,10.56,10.72,3580545,0
+TAL.US,D,20250613,000000,10.435,10.58,10.37,10.45,4652568,0
+TAL.US,D,20250616,000000,10.45,10.67,10.45,10.57,3832715,0
+TAL.US,D,20250617,000000,10.5,10.535,10.285,10.39,7064231,0
+TAL.US,D,20250618,000000,10.22,10.395,10.21,10.38,3559482,0
+TAL.US,D,20250620,000000,10.3,10.565,10.3,10.34,5215202,0
+TAL.US,D,20250623,000000,10.45,10.57,10.225,10.55,3295731,0
+TAL.US,D,20250624,000000,10.775,11.185,10.775,11.01,3891886,0
+TAL.US,D,20250625,000000,11.055,11.085,10.67,10.75,3291144,0
+TAL.US,D,20250626,000000,10.86,10.9,10.61,10.79,2247516,0
+TAL.US,D,20250627,000000,10.61,10.82,10.6,10.69,3308069,0
+TAL.US,D,20250630,000000,10.55,10.55,10.105,10.22,6831201,0
+TAL.US,D,20250701,000000,10.23,10.4,10.2007,10.3,3724275,0
+TAL.US,D,20250702,000000,10.255,10.255,9.865,10.03,7327691,0
+TAL.US,D,20250703,000000,10.02,10.15,9.98,10.04,2246615,0
+TAL.US,D,20250707,000000,10.025,10.27,9.99,10.21,4070605,0
+TAL.US,D,20250708,000000,10.4,10.56,10.37,10.45,3884599,0
+TAL.US,D,20250709,000000,10.31,10.55,10.31,10.54,2667636,0
+TAL.US,D,20250710,000000,10.61,10.739,10.48,10.55,2669057,0
+TAL.US,D,20250711,000000,10.55,10.69,10.45,10.5,3892177,0
+TAL.US,D,20250714,000000,10.56,10.71,10.455,10.49,2925444,0
+TAL.US,D,20250715,000000,10.565,10.77,10.49,10.66,5120076,0
+TAL.US,D,20250716,000000,10.74,10.74,10.48,10.5,6419292,0
+TAL.US,D,20250717,000000,10.52,10.685,10.4377,10.63,5243007,0
+TAL.US,D,20250718,000000,10.79,11,10.67,10.7,5352373,0
+TAL.US,D,20250721,000000,10.7,10.8,10.47,10.49,7694831,0
+TAL.US,D,20250722,000000,10.5,10.6,10.245,10.46,11195231,0
+TAL.US,D,20250723,000000,10.6,10.63,10.32,10.39,3652613,0
+TAL.US,D,20250724,000000,10.32,10.365,9.81,9.82,7380314,0
+TAL.US,D,20250725,000000,9.95,10.065,9.78,10,3288926,0
+TAL.US,D,20250728,000000,10.07,10.41,10.035,10.25,5433517,0
+TAL.US,D,20250729,000000,10.33,10.535,10.195,10.2,5353377,0
+TAL.US,D,20250730,000000,9.955,10.405,9.92,10.09,8886184,0
+TAL.US,D,20250731,000000,11.4,11.53,10.65,10.94,15599259,0
+TAL.US,D,20250801,000000,10.7,10.935,10.535,10.64,4849992,0
+TAL.US,D,20250804,000000,10.77,11,10.57,11,5321112,0
+TAL.US,D,20250805,000000,11.1,11.525,10.93,11.13,8098664,0
+TAL.US,D,20250806,000000,11,11.255,10.9725,11.18,4911604,0
+TAL.US,D,20250807,000000,11.15,11.51,11.15,11.5,5794821,0
+TAL.US,D,20250808,000000,11.5,11.53,11.35,11.45,1936399,0
+TAL.US,D,20250811,000000,11.4272,11.45,11.03,11.08,3447258,0
+TAL.US,D,20250812,000000,11.03,11.38,10.95,11.38,4968224,0
+TAL.US,D,20250813,000000,11.4,11.74,11.4,11.68,4503062,0
+TAL.US,D,20250814,000000,11.54,11.5872,11.15,11.28,7281673,0
+TAL.US,D,20250815,000000,11.33,11.515,11.23,11.44,4502518,0
+TAL.US,D,20250818,000000,11.41,11.49,10.835,11,4706823,0
+TAL.US,D,20250819,000000,11,11.075,10.955,10.99,5530739,0
+TAL.US,D,20250820,000000,10.98,11.215,10.9,11,5398606,0
+TAL.US,D,20250821,000000,10.95,11.2,10.84,10.95,3958787,0
+TAL.US,D,20250822,000000,11.07,11.1,10.765,10.87,4543488,0
+TAL.US,D,20250825,000000,10.945,11.11,10.8,10.8,2897912,0
+TAL.US,D,20250826,000000,10.785,10.91,10.72,10.88,3080717,0
+TAL.US,D,20250827,000000,10.8,10.82,10.6,10.79,2497406,0
+TAL.US,D,20250828,000000,10.82,10.905,10.7,10.81,2014904,0
+TAL.US,D,20250829,000000,10.81,10.93,10.59,10.62,5662338,0
+TAL.US,D,20250902,000000,10.51,10.7,10.4,10.5,4215949,0
+TAL.US,D,20250903,000000,10.41,10.585,10.375,10.42,2700800,0
+TAL.US,D,20250904,000000,10.35,10.44,10.2,10.25,4149509,0
+TAL.US,D,20250905,000000,10.46,10.62,10.12,10.14,5363825,0
+TAL.US,D,20250908,000000,10.21,10.425,10.075,10.38,4256243,0
+TAL.US,D,20250909,000000,10.49,10.7,10.48,10.63,3257818,0
+TAL.US,D,20250910,000000,10.63,10.73,10.345,10.47,2886485,0
+TAL.US,D,20250911,000000,10.57,10.8465,10.5,10.75,3063093,0
+TAL.US,D,20250912,000000,10.82,10.99,10.76,10.96,4207581,0
+TAL.US,D,20250915,000000,10.99,11.125,10.885,11,3679224,0
+TAL.US,D,20250916,000000,11.03,11.225,10.99,11.1,3584652,0
+TAL.US,D,20250917,000000,11.195,11.38,11.1,11.35,5111810,0
+TAL.US,D,20250918,000000,11.17,11.33,10.98,11.2,5005910,0
+TAL.US,D,20250919,000000,11.265,11.27,11.04,11.14,3832559,0
+TAL.US,D,20250922,000000,11.12,11.24,11.05,11.2,3448274,0
+TAL.US,D,20250923,000000,11.13,11.2,10.79,10.79,2893963,0
+TAL.US,D,20250924,000000,11,11.27,10.975,11.09,2385596,0
+TAL.US,D,20250925,000000,10.99,11.22,10.99,11.19,1692010,0
+TAL.US,D,20250926,000000,11.03,11.23,10.975,11.2,6094253,0
+TAL.US,D,20250929,000000,11.41,11.55,11.19,11.27,6616546,0
+TAL.US,D,20250930,000000,11.32,11.45,11.13,11.2,4530164,0
+TAL.US,D,20251001,000000,11.26,11.35,11.08,11.21,5250259,0
+TAL.US,D,20251002,000000,11.03,11.36,10.7,11.26,3620421,0
+TAL.US,D,20251003,000000,11.21,11.25,11.075,11.17,2065726,0
+TAL.US,D,20251006,000000,11.12,11.285,11.1,11.24,1752893,0
+TAL.US,D,20251007,000000,11.26,11.26,11.015,11.04,2375492,0
+TAL.US,D,20251008,000000,11.1,11.28,11.04,11.23,1744218,0
+TAL.US,D,20251009,000000,11.1,11.16,10.72,10.73,6206093,0
+TAL.US,D,20251010,000000,10.78,10.995,9.98,10.06,7185941,0
+TAL.US,D,20251013,000000,10.465,10.55,10.31,10.51,8713273,0
+TAL.US,D,20251014,000000,10.29,10.505,10.14,10.45,4143949,0
+TAL.US,D,20251015,000000,10.55,11.3,10.51,10.95,6290761,0
+TAL.US,D,20251016,000000,10.92,11.03,10.84,10.98,2403058,0
+TAL.US,D,20251017,000000,10.85,11.1093,10.82,11.09,3666393,0
+TAL.US,D,20251020,000000,11.125,11.93,11.12,11.83,4295258,0
+TAL.US,D,20251021,000000,11.82,12.605,11.785,12.55,4971340,0
+TAL.US,D,20251022,000000,12.455,12.7,12.17,12.26,4374777,0
+TAL.US,D,20251023,000000,12.25,12.83,12.23,12.66,3598375,0
+TAL.US,D,20251024,000000,12.77,12.78,12.47,12.6,2017343,0
+TAL.US,D,20251027,000000,12.86,13.05,12.485,12.54,3912564,0
+TAL.US,D,20251028,000000,12.36,12.42,12.1,12.24,3218856,0
+TAL.US,D,20251029,000000,12.2,12.265,11.86,12.03,5563618,0
+TAL.US,D,20251030,000000,13.37,13.37,12,12.91,9637491,0
+TAL.US,D,20251031,000000,12.98,13,12.16,12.26,4773520,0
+TAL.US,D,20251103,000000,12.35,12.4,11.605,11.77,4119709,0
+TAL.US,D,20251104,000000,11.28,11.7,11.28,11.65,4411939,0
+TAL.US,D,20251105,000000,11.655,12.145,11.55,11.95,4833947,0
+TAL.US,D,20251106,000000,11.96,12.1266,11.855,12.02,2375559,0
+TAL.US,D,20251107,000000,11.85,11.9,11.6,11.74,3221948,0
+TAL.US,D,20251110,000000,11.84,11.89,11.65,11.84,3569614,0
+TAL.US,D,20251111,000000,11.76,11.85,11.66,11.8,2936658,0
+TAL.US,D,20251112,000000,11.765,11.82,11.52,11.62,2618731,0
+TAL.US,D,20251113,000000,11.69,11.705,11.3917,11.42,2483568,0
+TAL.US,D,20251114,000000,11.26,11.5,11.0775,11.21,2305142,0
+TAL.US,D,20251117,000000,11.16,11.19,10.9,10.93,3518700,0
+TAL.US,D,20251118,000000,10.95,11.325,10.8,11.23,2626283,0
+TAL.US,D,20251119,000000,11.24,11.24,10.99,11.03,1703304,0
+TAL.US,D,20251120,000000,11.11,11.2,10.7,10.7,2676328,0
+TAL.US,D,20251121,000000,10.555,10.99,10.5014,10.94,4428134,0
+TAL.US,D,20251124,000000,11.1,11.12,10.9,11.1,8520417,0
+TAL.US,D,20251125,000000,11.04,11.14,10.97,11.06,5474830,0
+TAL.US,D,20251126,000000,11.035,11.22,10.99,11.06,2465425,0
+TAL.US,D,20251128,000000,11.02,11.1,10.94,11,1839781,0
+TAL.US,D,20251201,000000,11.07,11.325,11.03,11.12,4594982,0
+TAL.US,D,20251202,000000,11.13,11.17,10.98,11.17,1847044,0
+TAL.US,D,20251203,000000,11.12,11.165,10.985,11.1,2921916,0
+TAL.US,D,20251204,000000,10.985,11.25,10.985,11.1,1844314,0
+TAL.US,D,20251205,000000,11.125,11.445,11.0807,11.36,2452673,0
+TAL.US,D,20251208,000000,11.36,11.6,11.31,11.55,2882792,0
+TAL.US,D,20251209,000000,11.42,11.48,11.205,11.31,3126678,0
+TAL.US,D,20251210,000000,11.33,11.515,11.33,11.39,1876597,0
+TAL.US,D,20251211,000000,11.23,11.28,11.045,11.1,2620056,0
+TAL.US,D,20251212,000000,11.15,11.515,11.13,11.51,4594431,0
+TAL.US,D,20251215,000000,11.54,11.6,11.145,11.23,1604041,0
+TAL.US,D,20251216,000000,11.18,11.21,10.95,11.16,2197756,0
+TAL.US,D,20251217,000000,11.2,11.35,10.915,10.97,2798933,0
+TAL.US,D,20251218,000000,11,11.09,10.97,11.02,3366593,0
+TAL.US,D,20251219,000000,11.09,11.15,10.785,10.8,4867977,0
+TAL.US,D,20251222,000000,10.75,11.07,10.72,11.04,3312357,0
+TAL.US,D,20251223,000000,11.03,11.12,10.935,11.1,1900885,0
+TAL.US,D,20251224,000000,11.02,11.15,10.96,10.96,835368,0
+TAL.US,D,20251226,000000,10.935,11.08,10.92,11,665900,0
+TAL.US,D,20251229,000000,10.85,11.04,10.718,10.99,2309760,0
+TAL.US,D,20251230,000000,11.03,11.15,10.965,11,1008706,0
+TAL.US,D,20251231,000000,10.91,10.98,10.83,10.91,1120801,0
+TAL.US,D,20260102,000000,11.2,11.6,11.2,11.49,3113600,0
+TAL.US,D,20260105,000000,11.47,11.53,11.23,11.48,5122678,0
+TAL.US,D,20260106,000000,11.5,11.59,11.28,11.32,2246255,0
+TAL.US,D,20260107,000000,11.23,11.25,10.96,11.02,1716925,0
+TAL.US,D,20260108,000000,11.01,11.29,11,11.27,3134531,0
+TAL.US,D,20260109,000000,11.23,11.25,11.015,11.11,1940717,0
+TAL.US,D,20260112,000000,11.265,12.435,11.25,12.26,5776480,0
+TAL.US,D,20260113,000000,12.09,12.125,11.79,11.94,5670185,0
+TAL.US,D,20260114,000000,11.82,11.9,11.52,11.6,3521024,0
+TAL.US,D,20260115,000000,11.7,11.825,11.36,11.49,3357794,0
+TAL.US,D,20260116,000000,11.4,11.43,10.95,11.05,3908748,0
+TAL.US,D,20260120,000000,10.95,11.175,10.665,10.72,4133721,0
+TAL.US,D,20260121,000000,10.87,11.04,10.635,10.79,3858113,0
+TAL.US,D,20260122,000000,10.865,11.4,10.8,11.13,4420926,0
+TAL.US,D,20260123,000000,11.18,11.19,11.02,11.19,3329809,0
+TAL.US,D,20260126,000000,11.14,11.18,10.69,10.78,3036689,0
+TAL.US,D,20260127,000000,10.79,10.865,10.62,10.65,3948312,0
+TAL.US,D,20260128,000000,10.98,11.19,10.7,10.76,3197290,0
+TAL.US,D,20260129,000000,11.86,12.88,11.6,12.7,15093154,0
+TAL.US,D,20260130,000000,13.01,13.23,12.665,12.7,10775688,0
+TAL.US,D,20260202,000000,12.48,12.5,12.12,12.12,4633773,0
+TAL.US,D,20260203,000000,12.06,12.26,11.95,12.25,4521548,0
+TAL.US,D,20260204,000000,12.19,12.215,11.53,11.63,5205551,0
+TAL.US,D,20260205,000000,11.5,11.75,11.31,11.71,5010782,0
+TAL.US,D,20260206,000000,11.65,12.5599,11.61,12.49,4609620,0
+TAL.US,D,20260209,000000,12.35,12.48,12,12.13,4029024,0
+TAL.US,D,20260210,000000,12.13,12.35,12.03,12.27,3247804,0
+TAL.US,D,20260211,000000,12.215,12.3,11.87,11.88,2013997,0
+TAL.US,D,20260212,000000,11.89,11.92,11.2,11.48,3145613,0
+TAL.US,D,20260213,000000,11.315,11.465,11.23,11.25,3499210,0
+TAL.US,D,20260217,000000,11.33,11.48,10.82,10.89,5697467,0
+TAL.US,D,20260218,000000,11.04,11.07,10.765,10.97,4143564,0
diff --git a/daily/us/nyse stocks/2/tap-a.us.txt b/daily/us/nyse stocks/2/tap-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fa49a89e5e8e1f381cf9b994ef5480f91c2a8ff
--- /dev/null
+++ b/daily/us/nyse stocks/2/tap-a.us.txt	
@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAP-A.US,D,20240124,000000,64,64,64,64,120,0
+TAP-A.US,D,20240126,000000,63.75,63.75,63.01,63.238,413,0
+TAP-A.US,D,20240201,000000,64.99,64.99,64.99,64.99,132,0
+TAP-A.US,D,20240207,000000,60,61.03,60,61.03,485,0
+TAP-A.US,D,20240215,000000,62.5,62.5,62.5,62.5,181,0
+TAP-A.US,D,20240305,000000,63.2,63.2,63.2,63.2,226,0
+TAP-A.US,D,20240306,000000,62.74,62.74,62.74,62.74,163,0
+TAP-A.US,D,20240318,000000,68,68,68,68,699,0
+TAP-A.US,D,20240326,000000,68.6,68.6,62.9301,67.7,1203,0
+TAP-A.US,D,20240426,000000,61.9358,61.9358,61.9358,61.9358,135,0
+TAP-A.US,D,20240506,000000,57.29,57.29,57.29,57.29,234,0
+TAP-A.US,D,20240515,000000,59.5,60,59.5,60,811,0
+TAP-A.US,D,20240516,000000,59.5,60.6,59.5,60.6,1031,0
+TAP-A.US,D,20240517,000000,61.85,61.85,61.85,61.85,1383,0
+TAP-A.US,D,20240520,000000,62.4,62.4,60.8,61.4,3196,0
+TAP-A.US,D,20240521,000000,61,61.5,60.8,60.8,1194,0
+TAP-A.US,D,20240524,000000,59,60.46,59,60.46,734,0
+TAP-A.US,D,20240528,000000,59,59,59,59,1388,0
+TAP-A.US,D,20240529,000000,58.54,62.5,58.54,60.38,859,0
+TAP-A.US,D,20240605,000000,58.61,60.97,58.5,59.79,968,0
+TAP-A.US,D,20240610,000000,59.87,59.87,57.5,59.18,2264,0
+TAP-A.US,D,20240611,000000,57.45,58.68,57,58.68,710,0
+TAP-A.US,D,20240614,000000,56.34,56.34,56.2505,56.2505,700,0
+TAP-A.US,D,20240617,000000,58.88,58.88,58.88,58.88,369,0
+TAP-A.US,D,20240702,000000,58.87,62,58.87,60.28,3445,0
+TAP-A.US,D,20240705,000000,62,62,61,62,1007,0
+TAP-A.US,D,20240710,000000,60,60,60,60,218,0
+TAP-A.US,D,20240712,000000,62.5,62.5,62.5,62.5,177,0
+TAP-A.US,D,20240722,000000,58,58,58,58,211,0
+TAP-A.US,D,20240723,000000,60.89,60.89,60.89,60.89,113,0
+TAP-A.US,D,20240802,000000,54.81,54.81,54.81,54.81,714,0
+TAP-A.US,D,20240806,000000,56,58,56,58,1364,0
+TAP-A.US,D,20240827,000000,55.01,56,54.51,55.01,2984,0
+TAP-A.US,D,20240830,000000,55.5,56.5,55.5,55.78,1568,0
+TAP-A.US,D,20240903,000000,55.77,58.79,55.77,58,1945,0
+TAP-A.US,D,20240904,000000,58.4,58.4,58.4,58.4,345,0
+TAP-A.US,D,20240913,000000,56.5,56.99,56.5,56.99,1798,0
+TAP-A.US,D,20240916,000000,57.19,58.7,57.19,58.7,914,0
+TAP-A.US,D,20240917,000000,57.6,58,57.6,57.6,1346,0
+TAP-A.US,D,20240919,000000,57,57,57,57,178,0
+TAP-A.US,D,20240920,000000,57,58.2,56.98,58,1103,0
+TAP-A.US,D,20240923,000000,57.35,57.4,57.35,57.4,1106,0
+TAP-A.US,D,20240924,000000,58.26,58.26,58.26,58.26,566,0
+TAP-A.US,D,20240930,000000,58.26,58.26,58.26,58.26,552,0
+TAP-A.US,D,20241003,000000,56.01,56.01,56.01,56.01,106,0
+TAP-A.US,D,20241008,000000,56.23,59,56.23,57.5,2287,0
+TAP-A.US,D,20241101,000000,58.21,58.69,57.98,58.69,1845,0
+TAP-A.US,D,20241106,000000,59.78,59.78,59.78,59.78,162,0
+TAP-A.US,D,20241108,000000,60,60,59.76,60,818,0
+TAP-A.US,D,20241211,000000,61.76,61.76,61.76,61.76,174,0
+TAP-A.US,D,20241227,000000,57.76,59.49,56.56,58.99,4066,0
+TAP-A.US,D,20241230,000000,57.26,57.26,57.26,57.26,210,0
+TAP-A.US,D,20250102,000000,57,58.0517,56.7,56.95,2110,0
+TAP-A.US,D,20250103,000000,56.25,57.55,56.25,57.55,910,0
+TAP-A.US,D,20250110,000000,55.01,55.01,55,55,420,0
+TAP-A.US,D,20250121,000000,53.86,53.86,53.86,53.86,537,0
+TAP-A.US,D,20250122,000000,58.1099,58.1099,58.1099,58.1099,134,0
+TAP-A.US,D,20250131,000000,57.2,57.2,57.2,57.2,360,0
+TAP-A.US,D,20250203,000000,52.9101,52.9101,52.9101,52.9101,245,0
+TAP-A.US,D,20250207,000000,57.81,57.81,57.81,57.81,1215,0
+TAP-A.US,D,20250211,000000,54.5,57.79,54.5,57.79,441,0
+TAP-A.US,D,20250212,000000,54,54,54,54,472,0
+TAP-A.US,D,20250213,000000,56.01,58.11,56.01,58.11,2591,0
+TAP-A.US,D,20250214,000000,60,61.76,60,61.76,523,0
+TAP-A.US,D,20250224,000000,60.25,60.25,60.25,60.25,528,0
+TAP-A.US,D,20250304,000000,60.75,60.75,60.75,60.75,153,0
+TAP-A.US,D,20250305,000000,63.77,63.77,63.77,63.77,123,0
+TAP-A.US,D,20250327,000000,65.82,65.82,65.82,65.82,140,0
+TAP-A.US,D,20250328,000000,59.24,59.24,59.24,59.24,122,0
+TAP-A.US,D,20250523,000000,55.6,55.6,55.6,55.6,590,0
+TAP-A.US,D,20250528,000000,53.01,53.42,48.56,53.42,713,0
+TAP-A.US,D,20250530,000000,54.99,54.99,54.99,54.99,185,0
+TAP-A.US,D,20250603,000000,59.9,59.9,59.9,59.9,341,0
+TAP-A.US,D,20250612,000000,58.93,58.93,58.93,58.93,506,0
+TAP-A.US,D,20250613,000000,57.11,57.11,54.22,54.22,322,0
+TAP-A.US,D,20250616,000000,54.06,54.06,54.06,54.06,208,0
+TAP-A.US,D,20250618,000000,52,52,52,52,144,0
+TAP-A.US,D,20250708,000000,50.33,53.9,50.33,53.9,464,0
+TAP-A.US,D,20250711,000000,53.99,54.78,52.5,54.78,913,0
+TAP-A.US,D,20250805,000000,55.9012,55.9012,50.8,52.78,855,0
+TAP-A.US,D,20250806,000000,50.3,53.38,50.3,53.38,245,0
+TAP-A.US,D,20250829,000000,54.23,54.23,54.23,54.23,171,0
+TAP-A.US,D,20250917,000000,50.06,51.79,50.06,51.79,337,0
+TAP-A.US,D,20250924,000000,49,50,49,50,994,0
+TAP-A.US,D,20250930,000000,50.88,50.88,50.88,50.88,226,0
+TAP-A.US,D,20251024,000000,47,47,47,47,223,0
+TAP-A.US,D,20251027,000000,46,46,46,46,508,0
+TAP-A.US,D,20251028,000000,45.8,45.8,45.8,45.8,457,0
+TAP-A.US,D,20251103,000000,44.06,44.06,44.06,44.06,257,0
+TAP-A.US,D,20251106,000000,41.1004,45,41.1004,45,275,0
+TAP-A.US,D,20251112,000000,47.73,47.73,47.73,47.73,346,0
+TAP-A.US,D,20251117,000000,46.1888,46.1888,46.1888,46.1888,141,0
+TAP-A.US,D,20251119,000000,45.01,46.98,45.01,45.55,428,0
+TAP-A.US,D,20251125,000000,45.55,45.55,45.505,45.505,482,0
+TAP-A.US,D,20251202,000000,43.89,43.89,43.89,43.89,325,0
+TAP-A.US,D,20251205,000000,46.84,46.84,46.84,46.84,129,0
+TAP-A.US,D,20251210,000000,47.25,47.25,47.25,47.25,139,0
+TAP-A.US,D,20251211,000000,49.28,49.28,49.28,49.28,292,0
+TAP-A.US,D,20251219,000000,50.85,50.85,50.85,50.85,172,0
+TAP-A.US,D,20251229,000000,46.5,46.5,46.5,46.5,271,0
+TAP-A.US,D,20260109,000000,48.49,48.49,48.49,48.49,127,0
+TAP-A.US,D,20260114,000000,51.48,51.48,51.48,51.48,501,0
+TAP-A.US,D,20260116,000000,47.13,50.95,47.13,50.95,319,0
+TAP-A.US,D,20260128,000000,50.3,50.3,49.9,49.9,1035,0
+TAP-A.US,D,20260129,000000,50,50,49.41,49.41,938,0
+TAP-A.US,D,20260130,000000,49,49.19,48.46,49.05,1796,0
+TAP-A.US,D,20260202,000000,48.99,48.99,48.99,48.99,504,0
+TAP-A.US,D,20260212,000000,55,55,55,55,576,0
+TAP-A.US,D,20260217,000000,53.02,53.02,52.52,53.01,609,0
diff --git a/daily/us/nyse stocks/2/tbbb.us.txt b/daily/us/nyse stocks/2/tbbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d904861585489ce594f1a16e6c5bc8a8f352245
--- /dev/null
+++ b/daily/us/nyse stocks/2/tbbb.us.txt	
@@ -0,0 +1,508 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBBB.US,D,20240209,000000,19.5,21,19.05,19.05,15493656,0
+TBBB.US,D,20240212,000000,19.2,20.95,18.71,19.55,2504738,0
+TBBB.US,D,20240213,000000,19.9,20.75,19.5,20.6,2108051,0
+TBBB.US,D,20240214,000000,20.6,21.45,20.135,21.3,1688173,0
+TBBB.US,D,20240215,000000,21.01,21.88,20.28,20.43,1155805,0
+TBBB.US,D,20240216,000000,20.21,20.95,20.01,20.21,361183,0
+TBBB.US,D,20240220,000000,20.56,21.1,20.0432,20.74,475381,0
+TBBB.US,D,20240221,000000,21.02,21.02,20.09,20.09,182350,0
+TBBB.US,D,20240222,000000,20.25,20.97,20.25,20.79,927479,0
+TBBB.US,D,20240223,000000,20.87,21.92,20.55,20.87,713528,0
+TBBB.US,D,20240226,000000,20.46,21.41,20.46,20.69,477562,0
+TBBB.US,D,20240227,000000,20.93,21.46,19.76,20.19,604360,0
+TBBB.US,D,20240228,000000,20.2,21.21,19.85,20.9,360535,0
+TBBB.US,D,20240229,000000,20.77,21.41,20.21,20.99,274300,0
+TBBB.US,D,20240301,000000,20.65,21.49,20.55,21.28,278936,0
+TBBB.US,D,20240304,000000,21.49,21.49,21.0389,21.27,261671,0
+TBBB.US,D,20240305,000000,20.88,21.85,20.58,20.92,810122,0
+TBBB.US,D,20240306,000000,21.48,22.54,21.275,21.78,850558,0
+TBBB.US,D,20240307,000000,21.77,22.06,20.93,21,985549,0
+TBBB.US,D,20240308,000000,21,21.78,20.41,20.97,582080,0
+TBBB.US,D,20240311,000000,20.9,21.94,20.42,21.26,226837,0
+TBBB.US,D,20240312,000000,21.52,21.6399,21.12,21.18,189810,0
+TBBB.US,D,20240313,000000,21.2,22.0935,21.09,22.02,516824,0
+TBBB.US,D,20240314,000000,22.02,22.1,21.03,21.76,392599,0
+TBBB.US,D,20240315,000000,21.72,22.14,21.55,21.71,125214,0
+TBBB.US,D,20240318,000000,21.67,22,21.4901,21.92,245232,0
+TBBB.US,D,20240319,000000,21.69,21.945,21.51,21.68,340158,0
+TBBB.US,D,20240320,000000,21.64,22.33,21.36,22.2,386787,0
+TBBB.US,D,20240321,000000,22.3,23.28,22.04,22.8,324226,0
+TBBB.US,D,20240322,000000,22.9,23.82,22.56,23.54,886293,0
+TBBB.US,D,20240325,000000,23.79,24.83,23.68,23.81,1194225,0
+TBBB.US,D,20240326,000000,23.76,24.59,23.28,23.74,2478234,0
+TBBB.US,D,20240327,000000,23.96,24.97,23.65,24.5,1134139,0
+TBBB.US,D,20240328,000000,24.55,24.99,23.65,23.78,707189,0
+TBBB.US,D,20240401,000000,23.78,24.09,21.86,22.9,2274695,0
+TBBB.US,D,20240402,000000,22.76,23.84,22.46,23.29,1082672,0
+TBBB.US,D,20240403,000000,23.32,23.54,22.58,23.49,1159958,0
+TBBB.US,D,20240404,000000,23.5,23.91,23.15,23.39,577941,0
+TBBB.US,D,20240405,000000,23.31,23.44,23.11,23.26,412318,0
+TBBB.US,D,20240408,000000,23.31,23.66,22.655,22.99,652959,0
+TBBB.US,D,20240409,000000,22.31,22.6465,20.66,21.58,1898193,0
+TBBB.US,D,20240410,000000,21.1,21.3,20.21,20.63,784737,0
+TBBB.US,D,20240411,000000,20.6,20.8199,20.35,20.5,649607,0
+TBBB.US,D,20240412,000000,20.39,20.93,19.87,20.04,1183649,0
+TBBB.US,D,20240415,000000,20.01,20.3429,19.87,20,676352,0
+TBBB.US,D,20240416,000000,19.85,19.9,19.31,19.46,656260,0
+TBBB.US,D,20240417,000000,19.52,20.06,19.46,20.05,1060641,0
+TBBB.US,D,20240418,000000,20.17,20.17,19.75,19.8,1053547,0
+TBBB.US,D,20240419,000000,19.89,20.29,19.81,19.9,834055,0
+TBBB.US,D,20240422,000000,19.9,20.38,19.67,20.24,853237,0
+TBBB.US,D,20240423,000000,20.36,20.4799,19.875,20.05,765668,0
+TBBB.US,D,20240424,000000,20.15,20.73,20,20.6,1610256,0
+TBBB.US,D,20240425,000000,20.13,20.63,19.985,20.6,851990,0
+TBBB.US,D,20240426,000000,20.42,23.83,20.32,23.11,1734573,0
+TBBB.US,D,20240429,000000,23.25,23.6899,23.05,23.2,874366,0
+TBBB.US,D,20240430,000000,23.17,23.48,22.84,22.95,1349166,0
+TBBB.US,D,20240501,000000,22.93,23.07,22.15,22.59,745724,0
+TBBB.US,D,20240502,000000,22.8,23.38,22.54,23,861109,0
+TBBB.US,D,20240503,000000,23.27,24.705,22.87,24.37,1302115,0
+TBBB.US,D,20240506,000000,24.41,26.39,24.4001,26.39,1201005,0
+TBBB.US,D,20240507,000000,26.41,26.41,25.2801,25.56,944844,0
+TBBB.US,D,20240508,000000,25.11,25.54,24.55,25.36,999204,0
+TBBB.US,D,20240509,000000,25.44,26.02,25.14,25.79,1072120,0
+TBBB.US,D,20240510,000000,25.85,25.85,24.9372,25.33,1156762,0
+TBBB.US,D,20240513,000000,25.5,25.6,24.95,24.99,869531,0
+TBBB.US,D,20240514,000000,25.14,25.2499,23.77,24,967152,0
+TBBB.US,D,20240515,000000,24.09,25.8,23.695,25.71,969169,0
+TBBB.US,D,20240516,000000,25.77,25.77,25.12,25.26,852197,0
+TBBB.US,D,20240517,000000,25.45,25.86,25.18,25.49,688991,0
+TBBB.US,D,20240520,000000,25.49,25.75,24.89,25.08,684731,0
+TBBB.US,D,20240521,000000,25.14,25.14,24.52,24.67,795348,0
+TBBB.US,D,20240522,000000,24.46,24.7999,24.07,24.63,910597,0
+TBBB.US,D,20240523,000000,26.09,28.55,25.65,28.03,2318974,0
+TBBB.US,D,20240524,000000,28.05,28.77,27.71,28.24,972707,0
+TBBB.US,D,20240528,000000,28.61,28.84,26.045,26.8,1183181,0
+TBBB.US,D,20240529,000000,26.34,27.27,26.26,27,1158561,0
+TBBB.US,D,20240530,000000,27.1,27.5722,26.76,27.04,1043564,0
+TBBB.US,D,20240531,000000,27.32,27.65,26.65,27.24,996189,0
+TBBB.US,D,20240603,000000,26.89,27.235,24.57,24.88,1506494,0
+TBBB.US,D,20240604,000000,24.72,24.92,23.83,24.12,2016572,0
+TBBB.US,D,20240605,000000,24.9,24.9,23.71,23.95,1367643,0
+TBBB.US,D,20240606,000000,23.71,24.16,22.7601,24.06,1452426,0
+TBBB.US,D,20240607,000000,23.75,23.98,22.757,23.06,1304987,0
+TBBB.US,D,20240610,000000,23.06,23.19,22.3,23.02,431748,0
+TBBB.US,D,20240611,000000,23.09,23.28,22.6925,23.01,291280,0
+TBBB.US,D,20240612,000000,23.21,23.82,22.74,22.99,625835,0
+TBBB.US,D,20240613,000000,23.04,23.19,22.49,22.81,504212,0
+TBBB.US,D,20240614,000000,22.62,22.78,21.51,22.08,711329,0
+TBBB.US,D,20240617,000000,22.05,22.27,21.42,21.58,662958,0
+TBBB.US,D,20240618,000000,21.5,22.6,21.385,21.96,690375,0
+TBBB.US,D,20240620,000000,21.95,22.47,21.72,22.14,1117829,0
+TBBB.US,D,20240621,000000,22.24,23.9,21.87,23.41,1675434,0
+TBBB.US,D,20240624,000000,23.5,23.5,22.53,22.74,649994,0
+TBBB.US,D,20240625,000000,22.65,23.44,22.03,23.17,1003381,0
+TBBB.US,D,20240626,000000,23.03,24.13,22.63,23.03,795392,0
+TBBB.US,D,20240627,000000,22.76,24.41,22.56,23.97,1611603,0
+TBBB.US,D,20240628,000000,24.01,24.337,23.44,23.86,1674776,0
+TBBB.US,D,20240701,000000,23.67,23.92,23.31,23.5,1537275,0
+TBBB.US,D,20240702,000000,23.53,23.81,23.265,23.54,695987,0
+TBBB.US,D,20240703,000000,23.63,23.79,23.15,23.35,412010,0
+TBBB.US,D,20240705,000000,23.83,23.98,23.27,23.72,473570,0
+TBBB.US,D,20240708,000000,23.87,24.56,23.64,24.49,586086,0
+TBBB.US,D,20240709,000000,24.49,24.72,23.89,24.34,533046,0
+TBBB.US,D,20240710,000000,24.8,25.05,23.485,23.77,695898,0
+TBBB.US,D,20240711,000000,23.94,25.13,23.73,24.95,668918,0
+TBBB.US,D,20240712,000000,24.98,25.72,24.77,25.37,303720,0
+TBBB.US,D,20240715,000000,25.21,25.33,24.67,25.05,234996,0
+TBBB.US,D,20240716,000000,25.3,25.61,24.92,25.55,354005,0
+TBBB.US,D,20240717,000000,25.25,26.64,25.14,26.32,960037,0
+TBBB.US,D,20240718,000000,26.18,26.8,25.74,25.99,804433,0
+TBBB.US,D,20240719,000000,26,26.2148,25.31,26.01,434360,0
+TBBB.US,D,20240722,000000,26.23,26.43,25.79,26.35,476612,0
+TBBB.US,D,20240723,000000,26.31,26.4621,25.98,26.06,361556,0
+TBBB.US,D,20240724,000000,26.14,26.14,25.58,25.65,1058231,0
+TBBB.US,D,20240725,000000,25.65,26.28,25.49,26.15,580835,0
+TBBB.US,D,20240726,000000,26.39,28.12,26.2755,26.9,781371,0
+TBBB.US,D,20240729,000000,26.94,26.94,26.07,26.69,238526,0
+TBBB.US,D,20240730,000000,26.68,27.13,26.31,26.96,468851,0
+TBBB.US,D,20240731,000000,26.92,27.93,26.8067,27.15,594344,0
+TBBB.US,D,20240801,000000,27.32,27.99,26.92,27.05,344125,0
+TBBB.US,D,20240802,000000,26.51,26.75,25.51,25.65,540658,0
+TBBB.US,D,20240805,000000,24.325,24.91,24.2,24.58,696287,0
+TBBB.US,D,20240806,000000,24.65,25.54,24.65,24.91,556925,0
+TBBB.US,D,20240807,000000,25.1,27.26,24.915,26.12,690362,0
+TBBB.US,D,20240808,000000,26.06,27.46,26,27.01,397689,0
+TBBB.US,D,20240809,000000,26.79,27.41,26.06,27.03,393733,0
+TBBB.US,D,20240812,000000,26.88,27.17,26.6,27.06,204554,0
+TBBB.US,D,20240813,000000,27.36,27.49,26.76,27.41,210690,0
+TBBB.US,D,20240814,000000,27.55,28.45,27.4,28,275614,0
+TBBB.US,D,20240815,000000,28.41,28.98,27.89,28.43,347339,0
+TBBB.US,D,20240816,000000,28.36,29.04,28.25,28.65,255916,0
+TBBB.US,D,20240819,000000,28.62,29.19,28.47,29.19,397290,0
+TBBB.US,D,20240820,000000,29.21,29.55,27.41,27.49,660276,0
+TBBB.US,D,20240821,000000,27.8,28.855,27.8,28.56,637198,0
+TBBB.US,D,20240822,000000,28.7,30.51,28.7,29.83,1223278,0
+TBBB.US,D,20240823,000000,30.67,32.99,30.365,32.68,1325477,0
+TBBB.US,D,20240826,000000,32.78,33,31.95,32.35,514945,0
+TBBB.US,D,20240827,000000,32.35,33.16,32.28,33,488235,0
+TBBB.US,D,20240828,000000,32.9,33.1171,31.47,31.97,899412,0
+TBBB.US,D,20240829,000000,32.04,32.8199,31.56,31.93,376085,0
+TBBB.US,D,20240830,000000,31.93,32.16,31.47,31.78,316563,0
+TBBB.US,D,20240903,000000,31.15,31.52,29.84,29.92,452034,0
+TBBB.US,D,20240904,000000,29.44,29.82,28.865,29.57,1244585,0
+TBBB.US,D,20240905,000000,29.49,29.72,29.23,29.36,688015,0
+TBBB.US,D,20240906,000000,29.46,29.505,28.32,28.66,916429,0
+TBBB.US,D,20240909,000000,28.75,29.225,28.56,28.98,1275922,0
+TBBB.US,D,20240910,000000,29.18,29.4,28.05,28.2,1050314,0
+TBBB.US,D,20240911,000000,28.07,29.13,28.03,29.1,459209,0
+TBBB.US,D,20240912,000000,29.36,30.085,29.26,30.03,826962,0
+TBBB.US,D,20240913,000000,29.96,31.35,29.96,30.68,903475,0
+TBBB.US,D,20240916,000000,30.66,31.42,30.5,31.28,510113,0
+TBBB.US,D,20240917,000000,31.5,31.5,30.15,30.51,379420,0
+TBBB.US,D,20240918,000000,30.51,30.96,30.13,30.47,461656,0
+TBBB.US,D,20240919,000000,31.11,32.8,30.59,32.51,896132,0
+TBBB.US,D,20240920,000000,32.42,32.445,31.245,31.37,618246,0
+TBBB.US,D,20240923,000000,31.35,32.34,31.225,31.64,359440,0
+TBBB.US,D,20240924,000000,31.65,31.91,31,31.31,381353,0
+TBBB.US,D,20240925,000000,31.4,32.11,31.09,31.55,792095,0
+TBBB.US,D,20240926,000000,31.74,31.74,29.81,29.9,1312107,0
+TBBB.US,D,20240927,000000,29.85,30.21,29.825,30,512135,0
+TBBB.US,D,20240930,000000,29.21,30,29.21,30,500828,0
+TBBB.US,D,20241001,000000,30.07,30.66,29.84,30.03,269574,0
+TBBB.US,D,20241002,000000,29.85,30.075,29.35,29.75,550755,0
+TBBB.US,D,20241003,000000,29.86,30.06,29.65,29.93,310188,0
+TBBB.US,D,20241004,000000,30.4,31.325,30.175,30.73,716583,0
+TBBB.US,D,20241007,000000,30.75,31.24,30.58,30.63,846895,0
+TBBB.US,D,20241008,000000,30.57,31.34,30.12,31.33,668607,0
+TBBB.US,D,20241009,000000,31.46,31.74,30.84,31,346459,0
+TBBB.US,D,20241010,000000,30.75,32.175,30.75,31.97,582840,0
+TBBB.US,D,20241011,000000,32.04,32.99,31.845,32.84,1030391,0
+TBBB.US,D,20241014,000000,32.89,32.91,31.5,31.74,379043,0
+TBBB.US,D,20241015,000000,31.79,34.16,31.79,33.22,843945,0
+TBBB.US,D,20241016,000000,33.775,33.8,32.58,33.09,486574,0
+TBBB.US,D,20241017,000000,33,33.33,32.64,33.12,658288,0
+TBBB.US,D,20241018,000000,33.31,33.59,32.71,33.22,812816,0
+TBBB.US,D,20241021,000000,33.26,33.57,32.8279,33.12,566884,0
+TBBB.US,D,20241022,000000,32.66,33.53,32.5988,33.4,373330,0
+TBBB.US,D,20241023,000000,33.08,33.32,31.91,32.36,732319,0
+TBBB.US,D,20241024,000000,32.57,33.52,32.4,33.22,785165,0
+TBBB.US,D,20241025,000000,33.34,34.34,33.24,34.25,743372,0
+TBBB.US,D,20241028,000000,34.51,34.8,34.18,34.22,477816,0
+TBBB.US,D,20241029,000000,34.06,35.22,32.86,32.86,701043,0
+TBBB.US,D,20241030,000000,32.7,33.39,31.76,32,852821,0
+TBBB.US,D,20241031,000000,32.09,32.3,31.65,31.94,1088242,0
+TBBB.US,D,20241101,000000,32.08,32.125,31.58,31.82,750546,0
+TBBB.US,D,20241104,000000,31.82,32.4199,31.62,32,590380,0
+TBBB.US,D,20241105,000000,32.07,32.55,32.02,32.2,529419,0
+TBBB.US,D,20241106,000000,31.98,32.5754,30.65,31.93,1239394,0
+TBBB.US,D,20241107,000000,32.4,33,32,32.56,634285,0
+TBBB.US,D,20241108,000000,32.58,33.59,32.43,33.39,482323,0
+TBBB.US,D,20241111,000000,33.545,33.69,32.91,33.29,585909,0
+TBBB.US,D,20241112,000000,33,33.47,32.54,32.89,729932,0
+TBBB.US,D,20241113,000000,33.16,33.58,32.7,32.96,520238,0
+TBBB.US,D,20241114,000000,32.87,33.3177,31.8,31.91,450455,0
+TBBB.US,D,20241115,000000,31.72,32.47,31.57,32.18,216074,0
+TBBB.US,D,20241118,000000,32.36,33.01,31.67,32.11,781322,0
+TBBB.US,D,20241119,000000,31.905,33.03,31.09,32.73,695139,0
+TBBB.US,D,20241120,000000,32.76,33.02,31.94,32.78,436654,0
+TBBB.US,D,20241121,000000,32.8,33.61,32.27,33.4,671194,0
+TBBB.US,D,20241122,000000,33.425,34.09,33.26,34.07,762846,0
+TBBB.US,D,20241125,000000,34.75,34.75,33.71,34.16,884230,0
+TBBB.US,D,20241126,000000,32.14,32.3,29.4,29.89,2052072,0
+TBBB.US,D,20241127,000000,29.76,29.975,28.09,28.22,1167199,0
+TBBB.US,D,20241129,000000,28.6,28.74,27.62,28.22,698190,0
+TBBB.US,D,20241202,000000,28.01,28.558,27.76,27.84,913457,0
+TBBB.US,D,20241203,000000,27.925,28.93,27.67,28.58,738283,0
+TBBB.US,D,20241204,000000,28.7,28.7,27.7964,28.1,714213,0
+TBBB.US,D,20241205,000000,28.75,29.84,28,28.72,771291,0
+TBBB.US,D,20241206,000000,29,30.15,28.73,30,1468721,0
+TBBB.US,D,20241209,000000,30,30.63,29.42,29.44,1003216,0
+TBBB.US,D,20241210,000000,29.55,29.99,28.88,29.09,896652,0
+TBBB.US,D,20241211,000000,29.42,30.38,29.18,29.92,759278,0
+TBBB.US,D,20241212,000000,29.84,30.11,29.03,29.26,422044,0
+TBBB.US,D,20241213,000000,29.265,29.55,28.37,28.73,658900,0
+TBBB.US,D,20241216,000000,28.82,30.21,28.68,30.16,1002913,0
+TBBB.US,D,20241217,000000,30,30.15,28.87,28.88,844921,0
+TBBB.US,D,20241218,000000,29.3,29.38,28.22,28.71,611686,0
+TBBB.US,D,20241219,000000,28.72,29.42,28.5775,29.2,740547,0
+TBBB.US,D,20241220,000000,29.14,30.045,28.94,29.45,1013094,0
+TBBB.US,D,20241223,000000,29.16,29.7,28.9,29.7,665597,0
+TBBB.US,D,20241224,000000,29.95,30.33,29.16,29.66,466414,0
+TBBB.US,D,20241226,000000,29.505,30.05,29.32,29.89,674827,0
+TBBB.US,D,20241227,000000,29.725,30.06,29.12,29.32,741485,0
+TBBB.US,D,20241230,000000,28.9,29.28,28.1601,28.56,888664,0
+TBBB.US,D,20241231,000000,28.455,28.78,28.14,28.28,732813,0
+TBBB.US,D,20250102,000000,28.42,29.81,28.35,29.66,778810,0
+TBBB.US,D,20250103,000000,29.8,30.04,29.065,29.44,655294,0
+TBBB.US,D,20250106,000000,28.89,30.5,28.89,30.21,808694,0
+TBBB.US,D,20250107,000000,30.44,30.55,29.24,29.79,478067,0
+TBBB.US,D,20250108,000000,29.665,30.29,29.14,30.1,694537,0
+TBBB.US,D,20250110,000000,29.48,31.18,29.48,30.98,772515,0
+TBBB.US,D,20250113,000000,30.53,31.1399,29.86,30.12,730092,0
+TBBB.US,D,20250114,000000,30.1799,30.7,30.015,30.68,513064,0
+TBBB.US,D,20250115,000000,31.105,31.16,29.63,30.06,559024,0
+TBBB.US,D,20250116,000000,30.09,31,29.9,29.91,713455,0
+TBBB.US,D,20250117,000000,30.025,30.39,29.51,29.51,576031,0
+TBBB.US,D,20250121,000000,29.52,30.11,29.18,29.93,410659,0
+TBBB.US,D,20250122,000000,29.85,30.37,29.705,30.29,535715,0
+TBBB.US,D,20250123,000000,29.8999,30.55,29.8999,30.2,583538,0
+TBBB.US,D,20250124,000000,30.7091,30.9,30.25,30.82,957407,0
+TBBB.US,D,20250127,000000,30.345,31.21,30.1,31.21,759884,0
+TBBB.US,D,20250128,000000,31.07,31.43,29.66,30.21,1023527,0
+TBBB.US,D,20250129,000000,30.345,31.99,30.345,31.3,610692,0
+TBBB.US,D,20250130,000000,31.39,31.6,30.13,30.33,761005,0
+TBBB.US,D,20250131,000000,30.33,31.26,29.84,31.02,648298,0
+TBBB.US,D,20250203,000000,30.605,31.55,30.27,31.23,675423,0
+TBBB.US,D,20250204,000000,29.8,30.68,28.75,29.39,1651919,0
+TBBB.US,D,20250205,000000,29.3,29.525,28.15,28.57,1422019,0
+TBBB.US,D,20250206,000000,28.7,28.71,27,27.02,8965933,0
+TBBB.US,D,20250207,000000,27.2,27.895,26.75,27.48,3302473,0
+TBBB.US,D,20250210,000000,27.06,28.06,26.47,27.26,1563580,0
+TBBB.US,D,20250211,000000,27.6,27.71,26.76,27.56,2164313,0
+TBBB.US,D,20250212,000000,27.38,28.13,27.24,28.05,1904915,0
+TBBB.US,D,20250213,000000,28.29,28.36,27.91,27.99,1139650,0
+TBBB.US,D,20250214,000000,28.02,28.39,27.86,28.02,1093901,0
+TBBB.US,D,20250218,000000,28.29,28.404,27.9,28.15,899872,0
+TBBB.US,D,20250219,000000,28.0584,28.86,28.0584,28.43,1011084,0
+TBBB.US,D,20250220,000000,28.82,28.82,28.045,28.42,1167834,0
+TBBB.US,D,20250221,000000,29,29,27.86,28.03,562114,0
+TBBB.US,D,20250224,000000,28.05,28.46,27.31,27.89,708533,0
+TBBB.US,D,20250225,000000,28.14,28.3213,27.43,27.66,603497,0
+TBBB.US,D,20250226,000000,27.94,27.97,27.4,27.48,500735,0
+TBBB.US,D,20250227,000000,27.35,27.71,26.08,26.21,942533,0
+TBBB.US,D,20250228,000000,26.225,26.64,25.96,26.62,797044,0
+TBBB.US,D,20250303,000000,26.96,27.04,25.65,25.72,610176,0
+TBBB.US,D,20250304,000000,25.38,25.75,24.67,25.23,1438546,0
+TBBB.US,D,20250305,000000,25.3,25.58,25.05,25.32,485240,0
+TBBB.US,D,20250306,000000,25.64,25.7848,24.32,24.45,610037,0
+TBBB.US,D,20250307,000000,24.695,25.1,23,24.94,1500903,0
+TBBB.US,D,20250310,000000,24.63,24.655,23.7,24.1,2348728,0
+TBBB.US,D,20250311,000000,24,24.68,23.78,24.5,890151,0
+TBBB.US,D,20250312,000000,24.885,25.42,24.81,25.21,692536,0
+TBBB.US,D,20250313,000000,25.07,25.07,23.92,24.52,343723,0
+TBBB.US,D,20250314,000000,24.5525,25.165,24.5525,25.06,389995,0
+TBBB.US,D,20250317,000000,25.29,25.63,25.015,25.06,570438,0
+TBBB.US,D,20250318,000000,24.795,24.88,24.155,24.23,435673,0
+TBBB.US,D,20250319,000000,24.02,24.45,23.75,24.2,677595,0
+TBBB.US,D,20250320,000000,24.35,26.05,24.345,25.65,968079,0
+TBBB.US,D,20250321,000000,25.26,25.99,25.15,25.84,289530,0
+TBBB.US,D,20250324,000000,26.08,26.85,25.9,26.81,296744,0
+TBBB.US,D,20250325,000000,27,27.52,26.74,26.84,679030,0
+TBBB.US,D,20250326,000000,26.806,27.2,26.43,26.67,819336,0
+TBBB.US,D,20250327,000000,26.475,27.5,26.18,26.97,854619,0
+TBBB.US,D,20250328,000000,26.76,26.83,25.93,26.74,891703,0
+TBBB.US,D,20250331,000000,26.05,26.9,25.89,26.68,752944,0
+TBBB.US,D,20250401,000000,26.42,26.8509,26.155,26.82,726433,0
+TBBB.US,D,20250402,000000,26.28,27.275,26.18,27.25,453081,0
+TBBB.US,D,20250403,000000,27.3,28.25,26.3,28.08,916849,0
+TBBB.US,D,20250404,000000,27.15,27.52,24.81,25.27,1192048,0
+TBBB.US,D,20250407,000000,24,25.89,23.94,24.86,927806,0
+TBBB.US,D,20250408,000000,25.415,26.5,24.68,24.84,727543,0
+TBBB.US,D,20250409,000000,24.62,27.33,24.39,26.43,1382931,0
+TBBB.US,D,20250410,000000,26.355,27.04,25.26,26.65,838692,0
+TBBB.US,D,20250411,000000,26.38,27.365,26.09,27.18,614124,0
+TBBB.US,D,20250414,000000,27.6,27.9,26.87,27.22,641676,0
+TBBB.US,D,20250415,000000,26.998,27.49,26.6,26.71,394837,0
+TBBB.US,D,20250416,000000,26.7,27.04,25.61,25.76,552742,0
+TBBB.US,D,20250417,000000,25.625,26.38,25.3,25.99,718242,0
+TBBB.US,D,20250421,000000,26.42,26.99,25.6,26.94,1094901,0
+TBBB.US,D,20250422,000000,28.06,28.78,27.245,28.06,692880,0
+TBBB.US,D,20250423,000000,28.375,28.99,27.93,28.88,753316,0
+TBBB.US,D,20250424,000000,29.18,30.14,28.86,30.05,556588,0
+TBBB.US,D,20250425,000000,30.05,30.38,29.61,30.19,564304,0
+TBBB.US,D,20250428,000000,30.32,30.35,29.59,30.26,370873,0
+TBBB.US,D,20250429,000000,30.5,30.57,30.065,30.28,578930,0
+TBBB.US,D,20250430,000000,30.38,30.56,29.97,30.56,384005,0
+TBBB.US,D,20250501,000000,30.6372,30.805,29.78,30.13,433270,0
+TBBB.US,D,20250502,000000,30.315,30.98,29.96,30.39,1061693,0
+TBBB.US,D,20250505,000000,30.25,31.44,30.21,30.9,456844,0
+TBBB.US,D,20250506,000000,30.19,31.01,29.953,31.01,410360,0
+TBBB.US,D,20250507,000000,30.02,31.17,30.02,30.98,652312,0
+TBBB.US,D,20250508,000000,29.5,30.97,28.2,28.44,1573853,0
+TBBB.US,D,20250509,000000,28.655,29.0356,27,27.9,695352,0
+TBBB.US,D,20250512,000000,27.89,28.2464,27.39,27.76,580289,0
+TBBB.US,D,20250513,000000,27.875,28.79,27.72,28.69,576248,0
+TBBB.US,D,20250514,000000,28.76,29.99,28.76,29.96,561587,0
+TBBB.US,D,20250515,000000,30,30.48,28.8289,30.2,672849,0
+TBBB.US,D,20250516,000000,30.44,30.92,30,30.25,504141,0
+TBBB.US,D,20250519,000000,30.26,31,30.07,30.9,583006,0
+TBBB.US,D,20250520,000000,31,31.29,30.61,31.21,678987,0
+TBBB.US,D,20250521,000000,31.08,31.27,30,30.35,341152,0
+TBBB.US,D,20250522,000000,30.265,30.45,29.64,29.79,421073,0
+TBBB.US,D,20250523,000000,29.534,29.88,29,29.8,278109,0
+TBBB.US,D,20250527,000000,29.88,30.46,29.75,29.85,384850,0
+TBBB.US,D,20250528,000000,30.23,30.23,29.34,29.6,295448,0
+TBBB.US,D,20250529,000000,29.41,29.8,29.14,29.3,266321,0
+TBBB.US,D,20250530,000000,29.12,29.25,28.33,28.86,749735,0
+TBBB.US,D,20250602,000000,29.465,30.12,28.98,29.06,375526,0
+TBBB.US,D,20250603,000000,28.09,29.2,28.09,28.75,778533,0
+TBBB.US,D,20250604,000000,29.15,29.58,27.27,27.3,812384,0
+TBBB.US,D,20250605,000000,27.5,27.695,27.13,27.4,477116,0
+TBBB.US,D,20250606,000000,27.485,27.485,26.64,27.28,629236,0
+TBBB.US,D,20250609,000000,27.14,27.715,26.4362,26.44,272313,0
+TBBB.US,D,20250610,000000,26.62,26.75,25.97,26.37,479160,0
+TBBB.US,D,20250611,000000,26.1,26.74,25.7707,26.61,734561,0
+TBBB.US,D,20250612,000000,26.54,27.15,26.42,26.8,425569,0
+TBBB.US,D,20250613,000000,26.605,27.23,26.14,26.17,385180,0
+TBBB.US,D,20250616,000000,26.645,26.81,26.21,26.48,330921,0
+TBBB.US,D,20250617,000000,26.435,26.64,26.01,26.19,314470,0
+TBBB.US,D,20250618,000000,25.5,26.44,25.45,25.56,328167,0
+TBBB.US,D,20250620,000000,27.15,27.15,25.56,26.35,540147,0
+TBBB.US,D,20250623,000000,26.5,27.07,26.04,27,307089,0
+TBBB.US,D,20250624,000000,26.91,27.44,26.36,26.67,635375,0
+TBBB.US,D,20250625,000000,26.85,27.92,26.77,27.2,824713,0
+TBBB.US,D,20250626,000000,27.56,27.81,27.18,27.43,563457,0
+TBBB.US,D,20250627,000000,27.43,27.72,27.03,27.46,555579,0
+TBBB.US,D,20250630,000000,27.45,28.43,27.45,27.76,1126468,0
+TBBB.US,D,20250701,000000,27.52,27.98,27.36,27.61,773962,0
+TBBB.US,D,20250702,000000,27.635,27.93,27.09,27.79,1074158,0
+TBBB.US,D,20250703,000000,27.98,28.38,27.18,27.73,274240,0
+TBBB.US,D,20250707,000000,27.52,27.695,26.38,26.39,334342,0
+TBBB.US,D,20250708,000000,26.42,26.6599,25.74,25.76,544387,0
+TBBB.US,D,20250709,000000,25.6,25.625,24.84,25.19,705384,0
+TBBB.US,D,20250710,000000,25.485,25.57,24.815,25.53,357526,0
+TBBB.US,D,20250711,000000,25.32,25.5,24.33,24.57,731060,0
+TBBB.US,D,20250714,000000,24.77,24.78,24.25,24.45,605520,0
+TBBB.US,D,20250715,000000,24.525,26.9,24.25,26.6,1674421,0
+TBBB.US,D,20250716,000000,26.825,27.4,26.15,26.43,976894,0
+TBBB.US,D,20250717,000000,26.43,27.04,26.25,26.3,658849,0
+TBBB.US,D,20250718,000000,26.565,27,25.9,26.02,1212273,0
+TBBB.US,D,20250721,000000,26.05,26.4285,25.51,26.18,521362,0
+TBBB.US,D,20250722,000000,26.25,26.25,25.68,25.75,683267,0
+TBBB.US,D,20250723,000000,25.875,26.11,25.4,25.75,861957,0
+TBBB.US,D,20250724,000000,25.79,25.99,25.575,25.66,608850,0
+TBBB.US,D,20250725,000000,25.6,25.8519,25.495,25.61,215429,0
+TBBB.US,D,20250728,000000,25.59,25.655,24.81,24.83,767916,0
+TBBB.US,D,20250729,000000,25.04,25.88,24.86,25.76,751503,0
+TBBB.US,D,20250730,000000,25.9,25.94,25.3326,25.56,478634,0
+TBBB.US,D,20250731,000000,25.39,25.955,25.3,25.52,541223,0
+TBBB.US,D,20250801,000000,25.54,25.845,25.34,25.5,481573,0
+TBBB.US,D,20250804,000000,25.6,25.8048,25.33,25.49,761707,0
+TBBB.US,D,20250805,000000,25.38,25.73,24.59,24.71,503228,0
+TBBB.US,D,20250806,000000,24.55,24.87,24.06,24.34,713664,0
+TBBB.US,D,20250807,000000,24.75,25.5,24.37,25.44,325092,0
+TBBB.US,D,20250808,000000,25.49,25.83,25.21,25.81,327653,0
+TBBB.US,D,20250811,000000,25.765,26.33,25.63,26.33,651220,0
+TBBB.US,D,20250812,000000,26.28,28.54,25.85,28.02,1311441,0
+TBBB.US,D,20250813,000000,28.1,28.17,26.23,26.6,1004594,0
+TBBB.US,D,20250814,000000,26.47,26.755,26.05,26.18,519356,0
+TBBB.US,D,20250815,000000,26.45,26.53,25.94,26.08,614439,0
+TBBB.US,D,20250818,000000,26.25,26.26,25.4,25.45,436397,0
+TBBB.US,D,20250819,000000,25.47,25.95,25.42,25.63,465129,0
+TBBB.US,D,20250820,000000,25.85,26.1399,25.49,25.87,293118,0
+TBBB.US,D,20250821,000000,25.795,26.275,25.48,25.56,378628,0
+TBBB.US,D,20250822,000000,25.5,26.23,25.4475,25.85,481784,0
+TBBB.US,D,20250825,000000,25.815,26.32,25.77,26.02,590541,0
+TBBB.US,D,20250826,000000,26.15,26.15,24.83,24.83,526369,0
+TBBB.US,D,20250827,000000,25.25,26.2,24.94,26.2,497257,0
+TBBB.US,D,20250828,000000,26.25,26.98,26.25,26.46,432766,0
+TBBB.US,D,20250829,000000,26.36,27.28,26.36,26.9,530962,0
+TBBB.US,D,20250902,000000,26.76,26.76,26.21,26.64,287360,0
+TBBB.US,D,20250903,000000,26.23,26.5,25.65,26.06,484878,0
+TBBB.US,D,20250904,000000,26.49,26.65,25.81,25.98,409531,0
+TBBB.US,D,20250905,000000,26.02,26.3,25.57,26.11,421856,0
+TBBB.US,D,20250908,000000,26.21,26.62,25.925,26.42,420459,0
+TBBB.US,D,20250909,000000,26.065,26.36,25.92,26.12,447169,0
+TBBB.US,D,20250910,000000,26.21,26.22,24.74,25.04,1384294,0
+TBBB.US,D,20250911,000000,25.4,26.915,25.25,26.85,488984,0
+TBBB.US,D,20250912,000000,26.02,26.79,26.02,26.16,267555,0
+TBBB.US,D,20250915,000000,26.19,26.48,26,26.15,323145,0
+TBBB.US,D,20250916,000000,26.283,26.44,25.64,26.12,253317,0
+TBBB.US,D,20250917,000000,25.71,26.585,25.71,26.29,301518,0
+TBBB.US,D,20250918,000000,25.9594,26.57,25.82,25.87,290089,0
+TBBB.US,D,20250919,000000,26.25,26.38,25.19,25.49,404178,0
+TBBB.US,D,20250922,000000,25.5,26,25.37,25.85,224824,0
+TBBB.US,D,20250923,000000,26.03,26.24,25.51,25.87,435998,0
+TBBB.US,D,20250924,000000,25.67,26.05,25.29,25.69,696404,0
+TBBB.US,D,20250925,000000,25.75,26.8,25.75,26.59,652493,0
+TBBB.US,D,20250926,000000,26.635,26.85,26.09,26.26,524135,0
+TBBB.US,D,20250929,000000,26.33,27.18,26.31,26.79,457802,0
+TBBB.US,D,20250930,000000,26.762,27.09,26.43,26.96,589993,0
+TBBB.US,D,20251001,000000,26.725,27,24.8,24.99,919893,0
+TBBB.US,D,20251002,000000,25.25,25.6,24.93,25.12,625366,0
+TBBB.US,D,20251003,000000,25,25.88,24.99,25.77,289750,0
+TBBB.US,D,20251006,000000,26.02,26.02,24.52,24.84,985960,0
+TBBB.US,D,20251007,000000,25.32,25.32,24.48,24.48,490411,0
+TBBB.US,D,20251008,000000,24.8,24.8,23.87,24.12,554101,0
+TBBB.US,D,20251009,000000,24.55,24.7089,23.81,24.16,884707,0
+TBBB.US,D,20251010,000000,24.2,24.93,24.185,24.71,882342,0
+TBBB.US,D,20251013,000000,25.24,25.46,24.53,25.42,577632,0
+TBBB.US,D,20251014,000000,25.43,26.8,25.05,26.41,716055,0
+TBBB.US,D,20251015,000000,26.415,27.24,26.1,27.05,569764,0
+TBBB.US,D,20251016,000000,27.2,27.2471,26.17,26.73,357461,0
+TBBB.US,D,20251017,000000,26.75,27.34,26.6,27,497616,0
+TBBB.US,D,20251020,000000,26.9,28.625,26.685,28.6,560681,0
+TBBB.US,D,20251021,000000,28.6,29.63,28.575,28.96,1133526,0
+TBBB.US,D,20251022,000000,28.755,29.5,28.67,29.29,666657,0
+TBBB.US,D,20251023,000000,29.15,29.3,28.765,29,466762,0
+TBBB.US,D,20251024,000000,29.03,29.49,28.54,28.84,944715,0
+TBBB.US,D,20251027,000000,28.54,29.22,28.18,29.15,691454,0
+TBBB.US,D,20251028,000000,29,29.375,28.665,29.29,402960,0
+TBBB.US,D,20251029,000000,29.04,30.24,28.9,30.16,416031,0
+TBBB.US,D,20251030,000000,30.25,30.49,28.66,28.68,639693,0
+TBBB.US,D,20251031,000000,28.91,28.91,27.08,27.32,616091,0
+TBBB.US,D,20251103,000000,27.195,27.52,26.91,26.94,291213,0
+TBBB.US,D,20251104,000000,27.06,27.1099,26.18,26.22,274179,0
+TBBB.US,D,20251105,000000,26.1,27.99,25.9,27.78,560378,0
+TBBB.US,D,20251106,000000,27.485,27.6,26.7477,27.49,698371,0
+TBBB.US,D,20251107,000000,27.695,28.13,27.37,28.04,539744,0
+TBBB.US,D,20251110,000000,27.92,27.98,27.23,27.7,416995,0
+TBBB.US,D,20251111,000000,27.735,28.75,27,28.66,478733,0
+TBBB.US,D,20251112,000000,29.1,29.3511,28.93,29.18,316912,0
+TBBB.US,D,20251113,000000,28.9,29.2,26.28,26.3,1421187,0
+TBBB.US,D,20251114,000000,26.35,27.81,25.84,27.69,695568,0
+TBBB.US,D,20251117,000000,27.75,28.67,27.65,28.4,315253,0
+TBBB.US,D,20251118,000000,28.24,29.4099,28.24,29.18,271114,0
+TBBB.US,D,20251119,000000,29.52,30.6,29.26,30.5,538882,0
+TBBB.US,D,20251120,000000,31.5,33.14,30.5201,31.58,1655737,0
+TBBB.US,D,20251121,000000,31,32.125,30.18,31.8,737310,0
+TBBB.US,D,20251124,000000,31.53,32.25,30.42,31.82,888461,0
+TBBB.US,D,20251125,000000,31.94,32.53,31.57,32.17,803695,0
+TBBB.US,D,20251126,000000,32.35,32.465,31.565,31.95,600184,0
+TBBB.US,D,20251128,000000,31.755,33.9,31.61,32.58,839429,0
+TBBB.US,D,20251201,000000,32.11,33.57,32.01,33,833246,0
+TBBB.US,D,20251202,000000,33.09,33.86,32.75,33.4,506735,0
+TBBB.US,D,20251203,000000,33.495,33.845,32.99,33,1030064,0
+TBBB.US,D,20251204,000000,33.08,33.66,32.8501,33.35,693244,0
+TBBB.US,D,20251205,000000,33.35,33.9034,32.51,32.73,496505,0
+TBBB.US,D,20251208,000000,33.11,33.53,32.85,33.19,539193,0
+TBBB.US,D,20251209,000000,33.44,34.9172,33.19,34.79,769012,0
+TBBB.US,D,20251210,000000,34.79,34.9199,33.59,33.95,485153,0
+TBBB.US,D,20251211,000000,34.403,34.8038,33.39,33.49,703497,0
+TBBB.US,D,20251212,000000,33.755,34.2275,32.845,33,794893,0
+TBBB.US,D,20251215,000000,33.57,33.57,32.75,33.05,1197320,0
+TBBB.US,D,20251216,000000,32.85,33.07,32.35,32.36,686142,0
+TBBB.US,D,20251217,000000,32.66,33.67,31.92,32.15,1537210,0
+TBBB.US,D,20251218,000000,32.405,33.67,32.405,33.22,565432,0
+TBBB.US,D,20251219,000000,33.16,33.73,33.1,33.71,702193,0
+TBBB.US,D,20251222,000000,33.845,35.38,33.5,35.1,935232,0
+TBBB.US,D,20251223,000000,34.965,35.2,34.35,34.49,493276,0
+TBBB.US,D,20251224,000000,34.4,34.83,34.06,34.5,128215,0
+TBBB.US,D,20251226,000000,33.915,34.75,33.33,34.3,237076,0
+TBBB.US,D,20251229,000000,34.2,34.8799,34.01,34.15,335304,0
+TBBB.US,D,20251230,000000,33.87,34.41,33.46,33.46,424897,0
+TBBB.US,D,20251231,000000,33.58,33.96,33.325,33.39,413229,0
+TBBB.US,D,20260102,000000,34.29,35.27,33.54,34.37,855517,0
+TBBB.US,D,20260105,000000,34.635,35.18,34.42,35.16,465196,0
+TBBB.US,D,20260106,000000,34.802,35.19,33.73,33.82,629359,0
+TBBB.US,D,20260107,000000,33.5001,34.65,32.82,34.44,375375,0
+TBBB.US,D,20260108,000000,34.05,34.3,33.365,34.09,939282,0
+TBBB.US,D,20260109,000000,34.25,34.375,33.295,33.42,638574,0
+TBBB.US,D,20260112,000000,34.1386,34.1386,33.38,33.39,326257,0
+TBBB.US,D,20260113,000000,33.66,33.66,32.08,32.12,484618,0
+TBBB.US,D,20260114,000000,31.99,32.555,31.03,31.49,767077,0
+TBBB.US,D,20260115,000000,31.655,32.39,31.45,32.12,524959,0
+TBBB.US,D,20260116,000000,31.76,32.4,31.345,32.13,236575,0
+TBBB.US,D,20260120,000000,32.1,33.065,31.97,32.54,731020,0
+TBBB.US,D,20260121,000000,32.55,34.65,32.28,34.01,743986,0
+TBBB.US,D,20260122,000000,34.4,34.51,33.42,33.84,457589,0
+TBBB.US,D,20260123,000000,33.8,34.44,33.39,34.2,410136,0
+TBBB.US,D,20260126,000000,34.23,34.89,33.751,34.81,833451,0
+TBBB.US,D,20260127,000000,34.505,35.37,33.94,34.48,1098772,0
+TBBB.US,D,20260128,000000,34.41,34.8,33.16,33.5,856709,0
+TBBB.US,D,20260129,000000,34.44,35.4,33.79,34.94,1612592,0
+TBBB.US,D,20260130,000000,34.695,35.4199,34.22,34.89,982304,0
+TBBB.US,D,20260202,000000,34.925,36.38,34.42,36.38,746261,0
+TBBB.US,D,20260203,000000,36.26,37.8199,36.26,37.79,1725422,0
+TBBB.US,D,20260204,000000,37.88,38.37,37.325,38.17,708636,0
+TBBB.US,D,20260205,000000,37.6715,38.88,37.6715,38.15,709256,0
+TBBB.US,D,20260206,000000,38.58,39.39,38.11,39.06,758366,0
+TBBB.US,D,20260209,000000,39.09,39.348,38.13,38.29,527253,0
+TBBB.US,D,20260210,000000,38.365,38.94,37.36,38.1,850125,0
+TBBB.US,D,20260211,000000,37.935,39.07,37.6,38.71,718000,0
+TBBB.US,D,20260212,000000,38.47,38.57,37.31,37.34,452030,0
+TBBB.US,D,20260213,000000,37.12,37.96,36.5,37.65,414361,0
+TBBB.US,D,20260217,000000,37.63,38.84,37.63,38.69,577614,0
+TBBB.US,D,20260218,000000,38.9,40.09,38.17,38.51,944922,0
diff --git a/daily/us/nyse stocks/2/tek.us.txt b/daily/us/nyse stocks/2/tek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa8a064c09b83e186f0ab27e53205882da0b26bb
--- /dev/null
+++ b/daily/us/nyse stocks/2/tek.us.txt	
@@ -0,0 +1,330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEK.US,D,20241023,000000,25.37,25.4,24.6272,24.71,49056,0
+TEK.US,D,20241024,000000,24.91,24.94,24.82,24.91,15706,0
+TEK.US,D,20241025,000000,25.03,25.293,25.03,25.08,15386,0
+TEK.US,D,20241028,000000,25.22,25.22,25,25.0105,15161,0
+TEK.US,D,20241029,000000,25.075,25.43,25.0399,25.39,10182,0
+TEK.US,D,20241030,000000,25.3,25.34,25.13,25.1415,11433,0
+TEK.US,D,20241031,000000,24.85,24.9,24.3,24.385,15087,0
+TEK.US,D,20241101,000000,24.4595,24.61,24.45,24.5,4270,0
+TEK.US,D,20241104,000000,24.53,24.53,24.3,24.3753,4072,0
+TEK.US,D,20241105,000000,24.6899,24.79,24.63,24.7673,4098,0
+TEK.US,D,20241106,000000,25.19,25.41,25.11,25.3872,7835,0
+TEK.US,D,20241107,000000,25.6,25.88,25.59,25.88,4125,0
+TEK.US,D,20241108,000000,25.9,25.9,25.74,25.8404,2896,0
+TEK.US,D,20241111,000000,25.8605,25.94,25.575,25.7067,6180,0
+TEK.US,D,20241112,000000,25.7399,25.74,25.54,25.7162,2208,0
+TEK.US,D,20241113,000000,25.78,25.85,25.66,25.66,5905,0
+TEK.US,D,20241114,000000,25.65,25.81,25.5222,25.5222,2293,0
+TEK.US,D,20241115,000000,25.17,25.1701,24.77,24.9108,4474,0
+TEK.US,D,20241118,000000,24.95,25.0577,24.8463,24.9854,3764,0
+TEK.US,D,20241119,000000,24.95,25.4018,24.95,25.4018,12138,0
+TEK.US,D,20241120,000000,25.26,25.47,25.14,25.3611,3343,0
+TEK.US,D,20241121,000000,25.75,25.75,25.4699,25.6824,10005,0
+TEK.US,D,20241122,000000,25.78,25.78,25.5844,25.6803,5248,0
+TEK.US,D,20241125,000000,25.86,25.9,25.44,25.5623,6940,0
+TEK.US,D,20241126,000000,25.76,25.8,25.63,25.6823,4082,0
+TEK.US,D,20241127,000000,25.48,25.48,25.16,25.3285,6799,0
+TEK.US,D,20241129,000000,25.55,25.64,25.44,25.6131,2458,0
+TEK.US,D,20241202,000000,25.869,25.93,25.63,25.8695,3023,0
+TEK.US,D,20241203,000000,25.979,26.1092,25.87,26.1092,7893,0
+TEK.US,D,20241204,000000,26.5,26.7534,26.4999,26.7534,4247,0
+TEK.US,D,20241205,000000,26.69,26.8,26.6774,26.6774,3629,0
+TEK.US,D,20241206,000000,26.74,26.8198,26.71,26.805,2146,0
+TEK.US,D,20241209,000000,26.74,26.84,26.39,26.4416,9695,0
+TEK.US,D,20241210,000000,26.45,26.45,25.94,25.9999,2738,0
+TEK.US,D,20241211,000000,26.392,26.64,26.36,26.5997,5840,0
+TEK.US,D,20241212,000000,26.4813,26.52,26.4575,26.4575,2645,0
+TEK.US,D,20241213,000000,26.8,26.84,26.53,26.66,4539,0
+TEK.US,D,20241216,000000,26.7972,27.1,26.7544,27.02,11014,0
+TEK.US,D,20241217,000000,26.68,26.89,26.68,26.82,3474,0
+TEK.US,D,20241218,000000,26.8555,26.955,25.81,25.83,12109,0
+TEK.US,D,20241219,000000,26.1,26.1,25.77,25.77,10757,0
+TEK.US,D,20241220,000000,25.47,26.2951,25.43,26.026,5563,0
+TEK.US,D,20241223,000000,26.13,26.36,26.0301,26.36,4011,0
+TEK.US,D,20241224,000000,26.4226,26.6334,26.4226,26.6334,8108,0
+TEK.US,D,20241226,000000,26.695,26.72,26.64,26.67,1177,0
+TEK.US,D,20241227,000000,26.08,26.42,26.02,26.22,7442,0
+TEK.US,D,20241230,000000,25.85,26.14,25.77,25.99,6532,0
+TEK.US,D,20241231,000000,25.97,26.01,25.68,25.71,12920,0
+TEK.US,D,20250102,000000,25.79,25.975,25.59,25.83,6842,0
+TEK.US,D,20250103,000000,26.19,26.36,26.13,26.352,4509,0
+TEK.US,D,20250106,000000,26.89,27.04,26.761,26.82,15582,0
+TEK.US,D,20250107,000000,26.94,26.9505,26.0742,26.2,5310,0
+TEK.US,D,20250108,000000,26.08,26.2,26.045,26.2,2163,0
+TEK.US,D,20250110,000000,26,26.01,25.5107,25.74,4900,0
+TEK.US,D,20250113,000000,25.26,25.45,25.26,25.45,2203,0
+TEK.US,D,20250114,000000,25.73,25.74,25.4,25.47,7214,0
+TEK.US,D,20250115,000000,25.93,26.25,25.93,26.1997,8439,0
+TEK.US,D,20250116,000000,26.4082,26.47,26.13,26.14,10007,0
+TEK.US,D,20250117,000000,26.4798,26.59,26.4601,26.49,7115,0
+TEK.US,D,20250121,000000,26.57,26.85,26.5,26.82,10046,0
+TEK.US,D,20250122,000000,27.33,27.57,27.33,27.435,22527,0
+TEK.US,D,20250123,000000,27.14,27.515,27.14,27.5,19138,0
+TEK.US,D,20250124,000000,27.61,27.6567,27.275,27.37,24329,0
+TEK.US,D,20250127,000000,25.831,26.024,25.3,25.6,40511,0
+TEK.US,D,20250128,000000,25.5735,26.46,25.53,26.44,19139,0
+TEK.US,D,20250129,000000,26.26,26.34,25.99,26.25,33129,0
+TEK.US,D,20250130,000000,26.34,26.43,26.19,26.43,5419,0
+TEK.US,D,20250131,000000,26.69,26.9671,26.34,26.4,23426,0
+TEK.US,D,20250203,000000,25.651,26.23,25.59,26.055,11776,0
+TEK.US,D,20250204,000000,26.29,26.45,26.29,26.4483,12265,0
+TEK.US,D,20250205,000000,26.54,26.86,26.53,26.79,12388,0
+TEK.US,D,20250206,000000,26.98,27.06,26.83,27.02,10417,0
+TEK.US,D,20250207,000000,27.25,27.25,26.7,26.765,4486,0
+TEK.US,D,20250210,000000,27.0327,27.2,27.0327,27.1706,3789,0
+TEK.US,D,20250211,000000,27.05,27.1,26.93,27.025,3153,0
+TEK.US,D,20250212,000000,26.75,26.9301,26.65,26.8906,5465,0
+TEK.US,D,20250213,000000,27.0613,27.3682,27.0613,27.3682,2574,0
+TEK.US,D,20250214,000000,27.275,27.5343,27.275,27.5145,1962,0
+TEK.US,D,20250218,000000,27.68,27.68,27.4297,27.51,3817,0
+TEK.US,D,20250219,000000,27.3301,27.45,27.24,27.4133,5241,0
+TEK.US,D,20250220,000000,27.255,27.255,26.98,27.1428,3573,0
+TEK.US,D,20250221,000000,26.6437,27.24,26.36,26.3797,1223,0
+TEK.US,D,20250224,000000,26.44,26.45,25.9,25.91,15141,0
+TEK.US,D,20250225,000000,25.72,25.81,25.12,25.43,23149,0
+TEK.US,D,20250226,000000,25.6915,25.95,25.52,25.7051,8702,0
+TEK.US,D,20250227,000000,25.97,25.97,24.8,24.8,5374,0
+TEK.US,D,20250228,000000,24.65,25.14,24.55,25.14,4920,0
+TEK.US,D,20250303,000000,25.32,25.32,24.22,24.3,16986,0
+TEK.US,D,20250304,000000,24.06,24.5172,23.731,24.28,17828,0
+TEK.US,D,20250305,000000,24.28,24.66,24.21,24.65,10631,0
+TEK.US,D,20250306,000000,23.91,24.21,23.46,23.5136,4926,0
+TEK.US,D,20250307,000000,23.51,23.61,23.045,23.61,4299,0
+TEK.US,D,20250310,000000,22.88,23.03,22.2894,22.44,12109,0
+TEK.US,D,20250311,000000,22.4911,22.865,22.42,22.68,5412,0
+TEK.US,D,20250312,000000,23.35,23.35,22.98,23.18,2127,0
+TEK.US,D,20250313,000000,23,23,22.7219,22.7219,3530,0
+TEK.US,D,20250314,000000,23.25,23.4649,23.25,23.4649,2537,0
+TEK.US,D,20250317,000000,23.67,23.77,23.42,23.628,4748,0
+TEK.US,D,20250318,000000,23.26,23.265,22.9725,23.1189,7545,0
+TEK.US,D,20250319,000000,23.25,23.58,23.16,23.5011,4799,0
+TEK.US,D,20250320,000000,23.528,23.528,23.45,23.4716,5382,0
+TEK.US,D,20250321,000000,23.26,23.56,23.24,23.56,2887,0
+TEK.US,D,20250324,000000,24,24.06,23.86,24.0595,4997,0
+TEK.US,D,20250325,000000,24.09,24.209,24.0809,24.15,15236,0
+TEK.US,D,20250326,000000,23.72,24.06,23.4,23.4,6449,0
+TEK.US,D,20250327,000000,23.205,23.3198,23.09,23.09,5214,0
+TEK.US,D,20250328,000000,22.8,22.8,22.4411,22.49,4112,0
+TEK.US,D,20250331,000000,21.815,22.345,21.7247,22.345,4116,0
+TEK.US,D,20250401,000000,22.28,22.593,22.2499,22.593,3244,0
+TEK.US,D,20250402,000000,22.51,22.9001,22.5,22.8346,7105,0
+TEK.US,D,20250403,000000,21.67,21.75,21.3,21.3,15924,0
+TEK.US,D,20250404,000000,20.2825,20.49,19.8722,19.88,32383,0
+TEK.US,D,20250407,000000,19.09,20.2601,19.03,20.08,3672,0
+TEK.US,D,20250408,000000,20.98,21.0706,19.641,19.7451,2842,0
+TEK.US,D,20250409,000000,20.08,22.36,19.94,22.3247,5673,0
+TEK.US,D,20250410,000000,21.6447,21.6447,21.04,21.3911,6960,0
+TEK.US,D,20250411,000000,21.35,21.7855,21.34,21.7855,1198,0
+TEK.US,D,20250414,000000,22.2435,22.3,21.76,21.8312,3440,0
+TEK.US,D,20250416,000000,21.55,21.58,21.125,21.313,2951,0
+TEK.US,D,20250417,000000,21.3304,21.3304,21.1967,21.1967,4562,0
+TEK.US,D,20250421,000000,20.64,20.65,20.44,20.65,6721,0
+TEK.US,D,20250422,000000,21.03,21.1345,21.03,21.1345,967,0
+TEK.US,D,20250423,000000,22.11,22.165,21.8227,21.8227,2090,0
+TEK.US,D,20250424,000000,22.3,22.56,22.29,22.5539,2012,0
+TEK.US,D,20250425,000000,22.7399,22.95,22.65,22.95,6186,0
+TEK.US,D,20250428,000000,22.8201,22.98,22.63,22.91,2201,0
+TEK.US,D,20250429,000000,22.81,23.0734,22.81,23.0734,378,0
+TEK.US,D,20250430,000000,22.94,23.075,22.738,23.075,1719,0
+TEK.US,D,20250501,000000,23.62,23.785,23.5255,23.5255,4138,0
+TEK.US,D,20250502,000000,23.84,24.09,23.84,23.9592,2870,0
+TEK.US,D,20250505,000000,23.95,24,23.8527,23.8527,6468,0
+TEK.US,D,20250506,000000,23.56,23.85,23.56,23.7659,1601,0
+TEK.US,D,20250507,000000,23.73,23.911,23.6661,23.911,1749,0
+TEK.US,D,20250508,000000,24.106,24.27,24.0992,24.0992,974,0
+TEK.US,D,20250509,000000,24.18,24.19,23.94,24.0468,4278,0
+TEK.US,D,20250512,000000,24.65,24.9474,24.65,24.9474,4505,0
+TEK.US,D,20250513,000000,25.25,25.58,25.25,25.4696,5422,0
+TEK.US,D,20250514,000000,25.6844,25.6844,25.57,25.6691,2391,0
+TEK.US,D,20250515,000000,25.55,25.62,25.54,25.5932,1573,0
+TEK.US,D,20250516,000000,25.6,25.65,25.6,25.6305,3202,0
+TEK.US,D,20250519,000000,25.49,25.7,25.49,25.6635,11840,0
+TEK.US,D,20250520,000000,25.51,25.6203,25.51,25.6203,3987,0
+TEK.US,D,20250521,000000,25.52,25.74,25.2769,25.2769,4630,0
+TEK.US,D,20250522,000000,25.4,25.58,25.4,25.4227,896,0
+TEK.US,D,20250523,000000,25.205,25.3,25.1816,25.2091,2768,0
+TEK.US,D,20250527,000000,25.5,25.77,25.5,25.73,11575,0
+TEK.US,D,20250528,000000,25.75,25.81,25.6887,25.6887,3849,0
+TEK.US,D,20250529,000000,25.75,25.875,25.7,25.7421,2180,0
+TEK.US,D,20250530,000000,25.67,25.7271,25.67,25.7271,1057,0
+TEK.US,D,20250602,000000,25.68,26.01,25.68,26.0088,2839,0
+TEK.US,D,20250603,000000,26.1916,26.26,26.1916,26.2399,1118,0
+TEK.US,D,20250604,000000,26.4016,26.5099,26.3602,26.4512,4182,0
+TEK.US,D,20250605,000000,26.44,26.695,26.41,26.4112,4337,0
+TEK.US,D,20250606,000000,26.59,26.6,26.5377,26.5377,651,0
+TEK.US,D,20250609,000000,26.54,26.63,26.5162,26.5162,1135,0
+TEK.US,D,20250610,000000,26.6,26.6,26.39,26.5577,2891,0
+TEK.US,D,20250611,000000,26.57,26.74,26.5597,26.5597,1807,0
+TEK.US,D,20250612,000000,26.7891,26.81,26.7641,26.7641,1282,0
+TEK.US,D,20250613,000000,26.615,26.615,26.3884,26.3884,172,0
+TEK.US,D,20250616,000000,26.71,26.8311,26.71,26.7879,658,0
+TEK.US,D,20250617,000000,26.81,26.81,26.6112,26.64,2158,0
+TEK.US,D,20250618,000000,26.76,26.76,26.6294,26.6294,8480,0
+TEK.US,D,20250620,000000,26.66,26.6657,26.3906,26.3906,2232,0
+TEK.US,D,20250623,000000,26.44,26.79,26.44,26.75,9228,0
+TEK.US,D,20250624,000000,27.1238,27.2913,27.12,27.2913,703,0
+TEK.US,D,20250625,000000,27.52,27.55,27.43,27.47,3931,0
+TEK.US,D,20250626,000000,27.5786,27.7706,27.5786,27.7706,1517,0
+TEK.US,D,20250627,000000,27.97,27.999,27.7905,27.8892,10841,0
+TEK.US,D,20250630,000000,28.09,28.16,28.05,28.16,3528,0
+TEK.US,D,20250701,000000,28.0693,28.07,27.47,27.6656,6887,0
+TEK.US,D,20250702,000000,27.71,27.86,27.65,27.86,10645,0
+TEK.US,D,20250703,000000,28.08,28.27,28.01,28.24,20954,0
+TEK.US,D,20250707,000000,28.1493,28.1493,27.9912,28.0457,6276,0
+TEK.US,D,20250708,000000,28.18,28.18,28.01,28.0536,3080,0
+TEK.US,D,20250709,000000,28.38,28.38,28.1999,28.34,3234,0
+TEK.US,D,20250710,000000,28.47,28.47,28.13,28.134,3084,0
+TEK.US,D,20250711,000000,28.11,28.11,27.94,27.9653,5881,0
+TEK.US,D,20250714,000000,27.93,28.085,27.93,28.0614,1683,0
+TEK.US,D,20250715,000000,28.372,28.44,28.3507,28.36,4717,0
+TEK.US,D,20250716,000000,28.2469,28.407,28.2,28.407,4616,0
+TEK.US,D,20250717,000000,28.52,28.74,28.52,28.695,4399,0
+TEK.US,D,20250718,000000,28.6346,28.6346,28.52,28.5972,995,0
+TEK.US,D,20250721,000000,28.72,28.83,28.72,28.72,7796,0
+TEK.US,D,20250722,000000,28.2899,28.42,28.155,28.3452,3536,0
+TEK.US,D,20250723,000000,28.28,28.5046,28.28,28.5046,1224,0
+TEK.US,D,20250724,000000,28.51,28.85,28.51,28.7224,8997,0
+TEK.US,D,20250725,000000,28.8,28.87,28.76,28.7802,7868,0
+TEK.US,D,20250728,000000,28.84,28.8756,28.82,28.8756,3662,0
+TEK.US,D,20250729,000000,28.87,28.88,28.82,28.8566,1476,0
+TEK.US,D,20250730,000000,28.9335,29.05,28.85,28.99,2682,0
+TEK.US,D,20250731,000000,29.47,29.57,29.03,29.03,20141,0
+TEK.US,D,20250801,000000,28.591,28.71,28.23,28.3931,9360,0
+TEK.US,D,20250804,000000,28.8,29.06,28.71,29.06,5813,0
+TEK.US,D,20250805,000000,28.97,28.97,28.65,28.728,24579,0
+TEK.US,D,20250806,000000,28.86,29.07,28.78,29.0658,6117,0
+TEK.US,D,20250807,000000,29.4222,29.4222,28.985,29.18,11621,0
+TEK.US,D,20250808,000000,29.29,29.32,29.2473,29.2785,25947,0
+TEK.US,D,20250811,000000,29.165,29.38,29.165,29.21,2038,0
+TEK.US,D,20250812,000000,29.37,29.5691,29.3699,29.5691,2380,0
+TEK.US,D,20250813,000000,29.595,29.79,29.3207,29.6191,286488,0
+TEK.US,D,20250814,000000,29.37,29.42,29.24,29.32,93878,0
+TEK.US,D,20250815,000000,29.3,29.38,29.2107,29.3084,4995,0
+TEK.US,D,20250818,000000,29.27,29.3501,29.24,29.3501,7371,0
+TEK.US,D,20250819,000000,28.9236,28.9236,28.67,28.6858,6576,0
+TEK.US,D,20250820,000000,28.505,28.64,28,28.51,8114,0
+TEK.US,D,20250821,000000,28.4085,28.58,28.2825,28.3627,6704,0
+TEK.US,D,20250822,000000,28.24,28.895,28.24,28.8194,4550,0
+TEK.US,D,20250825,000000,28.81,28.94,28.81,28.8234,2977,0
+TEK.US,D,20250826,000000,28.92,28.92,28.9198,28.9198,270,0
+TEK.US,D,20250827,000000,28.9958,29.0719,28.9724,29.0434,4050,0
+TEK.US,D,20250828,000000,29.13,29.5204,29.13,29.5,3051,0
+TEK.US,D,20250829,000000,28.9999,28.9999,28.8273,28.8961,3260,0
+TEK.US,D,20250902,000000,28.41,28.6,28.24,28.6,4573,0
+TEK.US,D,20250903,000000,28.6621,28.77,28.6209,28.77,4132,0
+TEK.US,D,20250904,000000,28.935,29.0253,28.935,29.0253,1205,0
+TEK.US,D,20250905,000000,29.39,29.39,29.12,29.2219,1978,0
+TEK.US,D,20250908,000000,29.7061,29.7061,29.57,29.6013,1623,0
+TEK.US,D,20250909,000000,29.575,29.6976,29.55,29.6976,2897,0
+TEK.US,D,20250910,000000,30.4995,30.7099,30.405,30.4683,2488,0
+TEK.US,D,20250911,000000,30.58,30.74,30.47,30.5158,10037,0
+TEK.US,D,20250912,000000,30.52,30.52,30.4501,30.4809,2685,0
+TEK.US,D,20250915,000000,30.6599,30.79,30.62,30.7786,7552,0
+TEK.US,D,20250916,000000,30.7805,30.785,30.61,30.7338,9504,0
+TEK.US,D,20250917,000000,30.62,30.62,30.3201,30.52,6696,0
+TEK.US,D,20250918,000000,31.01,31.0794,30.9339,30.9339,6869,0
+TEK.US,D,20250919,000000,31,31.1871,31,31.1871,8492,0
+TEK.US,D,20250922,000000,31.1001,31.4972,31.1001,31.475,9408,0
+TEK.US,D,20250923,000000,31.3293,31.345,31.04,31.1187,4068,0
+TEK.US,D,20250924,000000,31.23,31.29,30.8,30.96,13265,0
+TEK.US,D,20250925,000000,30.37,30.8587,30.37,30.7529,4380,0
+TEK.US,D,20250926,000000,30.65,30.7225,30.465,30.7225,5576,0
+TEK.US,D,20250929,000000,31.09,31.09,30.9467,30.9467,3566,0
+TEK.US,D,20250930,000000,30.85,31.0355,30.82,31.0355,7259,0
+TEK.US,D,20251001,000000,30.89,31.2531,30.89,31.2531,7381,0
+TEK.US,D,20251002,000000,31.58,31.58,31.365,31.43,5694,0
+TEK.US,D,20251003,000000,31.6,31.638,31.31,31.31,10433,0
+TEK.US,D,20251006,000000,31.8,31.919,31.7463,31.7463,9429,0
+TEK.US,D,20251007,000000,31.29,31.48,31.29,31.4426,3332,0
+TEK.US,D,20251008,000000,31.6675,32.0112,31.6675,32.0112,2995,0
+TEK.US,D,20251009,000000,32.0288,32.16,31.9812,32.08,2137,0
+TEK.US,D,20251010,000000,32.0008,32.14,30.7578,30.7578,4340,0
+TEK.US,D,20251013,000000,31.4,31.6775,31.35,31.6775,2060,0
+TEK.US,D,20251014,000000,31.13,31.35,31.0302,31.0302,2034,0
+TEK.US,D,20251015,000000,31.4579,31.635,31.12,31.3453,1701,0
+TEK.US,D,20251016,000000,31.6779,31.715,31.38,31.4057,2933,0
+TEK.US,D,20251017,000000,31.09,31.3467,31.015,31.3467,802,0
+TEK.US,D,20251020,000000,31.55,31.785,31.55,31.7022,4636,0
+TEK.US,D,20251021,000000,31.604,31.63,31.51,31.5832,5086,0
+TEK.US,D,20251022,000000,31.3972,31.3972,30.811,31.1438,7402,0
+TEK.US,D,20251023,000000,31.5227,31.7,31.46,31.6109,12502,0
+TEK.US,D,20251024,000000,32.1,32.17,32.0401,32.1242,1150,0
+TEK.US,D,20251027,000000,32.62,32.8123,32.62,32.8123,4952,0
+TEK.US,D,20251028,000000,33.1186,33.3294,32.982,33.246,3626,0
+TEK.US,D,20251029,000000,33.74,33.8199,33.51,33.76,5233,0
+TEK.US,D,20251030,000000,33.3,33.51,32.972,33.02,13976,0
+TEK.US,D,20251031,000000,33.3636,33.5,33.0838,33.0838,4730,0
+TEK.US,D,20251103,000000,33.38,33.38,33.1145,33.1145,3696,0
+TEK.US,D,20251104,000000,32.76,32.76,32.0871,32.0871,3929,0
+TEK.US,D,20251105,000000,31.9,32.37,31.9,32.1334,18180,0
+TEK.US,D,20251106,000000,31.295,31.49,31.251,31.3639,4668,0
+TEK.US,D,20251107,000000,30.67,31.1127,30.64,31.1127,1827,0
+TEK.US,D,20251110,000000,31.885,32.031,31.885,32.031,2265,0
+TEK.US,D,20251111,000000,31.72,31.84,31.4301,31.6781,4496,0
+TEK.US,D,20251112,000000,31.7165,31.7165,31.4113,31.5177,3285,0
+TEK.US,D,20251113,000000,30.94,30.94,30.345,30.5245,6059,0
+TEK.US,D,20251114,000000,29.7099,30.8,29.7099,30.614,3812,0
+TEK.US,D,20251117,000000,30.3415,30.59,30.07,30.2389,4179,0
+TEK.US,D,20251118,000000,30,30,29.5301,29.8012,5122,0
+TEK.US,D,20251119,000000,30.355,30.41,29.81,30.0966,4799,0
+TEK.US,D,20251120,000000,30.9015,30.9015,29.205,29.21,4967,0
+TEK.US,D,20251121,000000,29,29.379,28.38,28.9734,10839,0
+TEK.US,D,20251124,000000,29.57,30.0492,29.57,30.0492,1734,0
+TEK.US,D,20251125,000000,29.7,30.13,29.2,30.0688,4230,0
+TEK.US,D,20251126,000000,30.42,30.62,30.42,30.56,2027,0
+TEK.US,D,20251128,000000,30.6035,30.75,30.6035,30.75,6907,0
+TEK.US,D,20251201,000000,30.35,30.68,30.35,30.5121,6109,0
+TEK.US,D,20251202,000000,31.0357,31.0357,30.76,30.7792,951,0
+TEK.US,D,20251203,000000,30.68,30.96,30.67,30.9258,3507,0
+TEK.US,D,20251204,000000,30.81,30.955,30.8,30.931,2401,0
+TEK.US,D,20251205,000000,31.229,31.33,31.0735,31.1557,5065,0
+TEK.US,D,20251208,000000,31.255,31.38,31.255,31.3293,2198,0
+TEK.US,D,20251209,000000,31.31,31.529,31.29,31.465,1658,0
+TEK.US,D,20251210,000000,31.28,31.5535,31.175,31.5535,2828,0
+TEK.US,D,20251211,000000,30.9317,31.31,30.74,31.2877,10340,0
+TEK.US,D,20251212,000000,30.565,30.565,30.059,30.1302,7484,0
+TEK.US,D,20251215,000000,30.1,30.1,29.7902,29.7951,6673,0
+TEK.US,D,20251216,000000,29.3394,29.4364,29.16,29.4364,1249,0
+TEK.US,D,20251217,000000,29.4062,29.4062,28.5665,28.5665,3062,0
+TEK.US,D,20251218,000000,29.225,29.285,29.01,29.1544,6371,0
+TEK.US,D,20251219,000000,29.6985,29.7909,29.6985,29.7909,3413,0
+TEK.US,D,20251222,000000,30.0001,30.21,30.0001,30.045,3176,0
+TEK.US,D,20251223,000000,29.99,30.299,29.99,30.2531,4969,0
+TEK.US,D,20251224,000000,30.2922,30.3401,30.2922,30.3401,410,0
+TEK.US,D,20251226,000000,30.53,30.53,30.41,30.4598,660,0
+TEK.US,D,20251229,000000,30.2291,30.28,30.15,30.2699,1749,0
+TEK.US,D,20251230,000000,30.2018,30.35,30.2018,30.264,2579,0
+TEK.US,D,20251231,000000,30.2,30.2,30.0017,30.0017,300,0
+TEK.US,D,20260102,000000,30.155,30.24,30.155,30.1881,2185,0
+TEK.US,D,20260105,000000,30.6,30.616,30.5258,30.5258,2003,0
+TEK.US,D,20260106,000000,30.690415,30.79,30.690415,30.7331,2434,0
+TEK.US,D,20260107,000000,30.865,30.865,30.7245,30.7245,2627,0
+TEK.US,D,20260108,000000,30.13,30.64,30.1,30.22,2084,0
+TEK.US,D,20260109,000000,30.5299,30.734,30.5299,30.676,1079,0
+TEK.US,D,20260112,000000,30.69,31.02,30.55,30.9172,19113,0
+TEK.US,D,20260113,000000,30.86,31.096,30.8201,30.8969,4219,0
+TEK.US,D,20260114,000000,30.4,30.4596,30.2327,30.4154,1224,0
+TEK.US,D,20260115,000000,30.97,30.97,30.6607,30.6607,1152,0
+TEK.US,D,20260116,000000,30.86,30.87,30.7539,30.8,25624,0
+TEK.US,D,20260120,000000,30.06,30.24,29.8,29.8,9795,0
+TEK.US,D,20260121,000000,29.97,30.2386,29.83,30.1479,3373,0
+TEK.US,D,20260122,000000,30.43,30.51,30.31,30.4017,2756,0
+TEK.US,D,20260123,000000,30.3232,30.6092,30.3232,30.4727,1790,0
+TEK.US,D,20260126,000000,30.6432,30.71,30.41,30.611,5570,0
+TEK.US,D,20260127,000000,31.1001,31.255,30.98,31.2241,3367,0
+TEK.US,D,20260128,000000,31.4975,31.6454,31.4975,31.6454,1382,0
+TEK.US,D,20260129,000000,30.922,31.24,30.47,31.2349,21091,0
+TEK.US,D,20260130,000000,31.089973,31.089973,30.4812,30.6048,3458,0
+TEK.US,D,20260202,000000,30.84,30.84,30.4,30.637,2368,0
+TEK.US,D,20260203,000000,30.47,30.47,29.72,30.1003,40591,0
+TEK.US,D,20260204,000000,29.19,29.2,28.621,29.0579,7100,0
+TEK.US,D,20260205,000000,29.14,29.14,28.6,28.6206,9245,0
+TEK.US,D,20260206,000000,29.525,30,29.4,29.9956,4954,0
+TEK.US,D,20260209,000000,30.4129,30.7899,29.97,30.72,3655,0
+TEK.US,D,20260210,000000,30.71,30.83,30.59,30.6,3396,0
+TEK.US,D,20260211,000000,30.96,30.96,30.6551,30.8375,11507,0
+TEK.US,D,20260212,000000,30.78,30.78,29.99,30.0219,7967,0
+TEK.US,D,20260213,000000,29.98,30.345,29.98,30.0522,3103,0
+TEK.US,D,20260217,000000,29.91,30.27,29.5601,30.0139,7187,0
+TEK.US,D,20260218,000000,30.14,30.5,30.14,30.5,417,0
diff --git a/daily/us/nyse stocks/2/tfc_r.us.txt b/daily/us/nyse stocks/2/tfc_r.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f0f8ff2533691bdbcbb796f4f29be492852aa68
--- /dev/null
+++ b/daily/us/nyse stocks/2/tfc_r.us.txt	
@@ -0,0 +1,1389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFC_R.US,D,20200810,000000,25.31,25.44,25.28,25.4,834482,0
+TFC_R.US,D,20200811,000000,25.41,25.66,25.41,25.45,879057,0
+TFC_R.US,D,20200812,000000,25.47,25.62,25.47,25.62,3152004,0
+TFC_R.US,D,20200813,000000,25.65,25.8,25.57,25.72,555143,0
+TFC_R.US,D,20200814,000000,25.67,25.93,25.67,25.87,278864,0
+TFC_R.US,D,20200817,000000,25.86,25.91,25.7899,25.85,211498,0
+TFC_R.US,D,20200818,000000,25.85,26.07,25.8154,26.03,231566,0
+TFC_R.US,D,20200819,000000,26.05,26.19,25.96,26.19,251386,0
+TFC_R.US,D,20200820,000000,26.07,26.35,26.07,26.28,469188,0
+TFC_R.US,D,20200821,000000,26.23,26.39,26.23,26.28,209819,0
+TFC_R.US,D,20200824,000000,26.38,26.38,26.19,26.25,188845,0
+TFC_R.US,D,20200825,000000,26.32,26.32,26.1869,26.28,170601,0
+TFC_R.US,D,20200826,000000,26.32,26.48,26.32,26.38,197178,0
+TFC_R.US,D,20200827,000000,26.4,26.49,26.351,26.45,384487,0
+TFC_R.US,D,20200828,000000,26.43,26.595,26.4,26.52,948359,0
+TFC_R.US,D,20200831,000000,26.65,26.65,25.76,26.43,6557890,0
+TFC_R.US,D,20200901,000000,26.35,26.48,26.32,26.42,97905,0
+TFC_R.US,D,20200902,000000,26.45,26.51,26.4,26.44,113441,0
+TFC_R.US,D,20200903,000000,26.41,26.41,26.26,26.35,100970,0
+TFC_R.US,D,20200904,000000,26.35,26.37,26.082,26.23,95399,0
+TFC_R.US,D,20200908,000000,26.17,26.23,26.02,26.07,45249,0
+TFC_R.US,D,20200909,000000,26.19,26.23,26.05,26.23,86925,0
+TFC_R.US,D,20200910,000000,26.23,26.28,26.18,26.25,235076,0
+TFC_R.US,D,20200911,000000,26.24,26.25,26.1828,26.21,44993,0
+TFC_R.US,D,20200914,000000,26.3,26.35,26.205,26.31,69725,0
+TFC_R.US,D,20200915,000000,26.25,26.52,26.25,26.4,117380,0
+TFC_R.US,D,20200916,000000,26.45,26.47,26.39,26.39,60743,0
+TFC_R.US,D,20200917,000000,26.2,26.39,26.1,26.18,86832,0
+TFC_R.US,D,20200918,000000,26.24,26.34,26.1,26.19,133024,0
+TFC_R.US,D,20200921,000000,26.12,26.18,25.82,26.14,413854,0
+TFC_R.US,D,20200922,000000,26.18,26.18,26.08,26.09,466892,0
+TFC_R.US,D,20200923,000000,26.13,26.14,25.83,25.91,102436,0
+TFC_R.US,D,20200924,000000,25.89,25.975,25.73,25.78,35925,0
+TFC_R.US,D,20200925,000000,25.89,25.985,25.775,25.89,357959,0
+TFC_R.US,D,20200928,000000,25.96,26.04,25.88,26,137310,0
+TFC_R.US,D,20200929,000000,26.04,26.09,25.87,26.09,55366,0
+TFC_R.US,D,20200930,000000,26.01,26.13,25.87,25.95,136049,0
+TFC_R.US,D,20201001,000000,26.07,26.2,26,26.12,116089,0
+TFC_R.US,D,20201002,000000,25.99,26.3,25.9277,26.275,115035,0
+TFC_R.US,D,20201005,000000,26.33,26.37,26.21,26.27,82849,0
+TFC_R.US,D,20201006,000000,26.35,26.35,26.16,26.28,159011,0
+TFC_R.US,D,20201007,000000,26.38,26.42,26.2161,26.25,85026,0
+TFC_R.US,D,20201008,000000,26.31,26.49,26.2901,26.4,578960,0
+TFC_R.US,D,20201009,000000,26.42,26.59,26.26,26.59,149635,0
+TFC_R.US,D,20201012,000000,26.57,26.84,26.54,26.84,126773,0
+TFC_R.US,D,20201013,000000,26.58,26.79,26.58,26.65,256704,0
+TFC_R.US,D,20201014,000000,26.69,26.75,26.65,26.75,143622,0
+TFC_R.US,D,20201015,000000,26.7,26.833,26.62,26.77,78302,0
+TFC_R.US,D,20201016,000000,26.82,26.85,26.52,26.62,271963,0
+TFC_R.US,D,20201019,000000,26.63,26.63,26.12,26.38,128520,0
+TFC_R.US,D,20201020,000000,26.38,26.44,26.23,26.34,81513,0
+TFC_R.US,D,20201021,000000,26.29,26.355,25.78,25.97,226455,0
+TFC_R.US,D,20201022,000000,26.06,26.09,25.81,26.07,241586,0
+TFC_R.US,D,20201023,000000,26.1,26.37,26.04,26.37,76381,0
+TFC_R.US,D,20201026,000000,26.37,26.46,26.29,26.37,153006,0
+TFC_R.US,D,20201027,000000,26.38,26.4198,26.22,26.31,54024,0
+TFC_R.US,D,20201028,000000,26.1,26.2051,25.96,26.06,61870,0
+TFC_R.US,D,20201029,000000,26.15,26.32,26.02,26.15,69544,0
+TFC_R.US,D,20201030,000000,26.24,26.26,25.99,26.09,167218,0
+TFC_R.US,D,20201102,000000,26.29,26.29,26.04,26.05,45584,0
+TFC_R.US,D,20201103,000000,26.16,26.23,25.95,25.95,39065,0
+TFC_R.US,D,20201104,000000,26.05,26.37,26.05,26.32,59958,0
+TFC_R.US,D,20201105,000000,26.5,26.5,26.37,26.5,21698,0
+TFC_R.US,D,20201106,000000,26.56,26.56,26.36,26.37,43384,0
+TFC_R.US,D,20201109,000000,26.7,26.8672,26.51,26.7,57984,0
+TFC_R.US,D,20201110,000000,26.7,26.8,26.54,26.59,125457,0
+TFC_R.US,D,20201111,000000,26.64,26.81,26.6,26.65,49275,0
+TFC_R.US,D,20201112,000000,26.39,26.39,26.2,26.29,65874,0
+TFC_R.US,D,20201113,000000,26.26,26.35,26.11,26.18,82342,0
+TFC_R.US,D,20201116,000000,26.26,26.85,26.16,26.8,159866,0
+TFC_R.US,D,20201117,000000,26.78,26.98,26.55,26.83,72687,0
+TFC_R.US,D,20201118,000000,26.83,26.97,26.53,26.58,149071,0
+TFC_R.US,D,20201119,000000,26.76,26.855,26.58,26.81,86408,0
+TFC_R.US,D,20201120,000000,26.81,26.92,26.77,26.79,59428,0
+TFC_R.US,D,20201123,000000,26.87,27.09,26.87,26.95,62909,0
+TFC_R.US,D,20201124,000000,27.05,27.16,26.85,26.85,29446,0
+TFC_R.US,D,20201125,000000,27.05,27.05,26.75,26.78,62094,0
+TFC_R.US,D,20201127,000000,26.9,26.96,26.82,26.82,21106,0
+TFC_R.US,D,20201130,000000,26.82,26.86,26.55,26.6,124097,0
+TFC_R.US,D,20201201,000000,26.7,26.83,26.62,26.83,100954,0
+TFC_R.US,D,20201202,000000,26.84,27.05,26.65,27.05,176273,0
+TFC_R.US,D,20201203,000000,26.98,27,26.85,26.91,60197,0
+TFC_R.US,D,20201204,000000,26.97,26.97,26.8701,26.9,68827,0
+TFC_R.US,D,20201207,000000,26.94,26.94,26.81,26.85,35951,0
+TFC_R.US,D,20201208,000000,26.89,27.05,26.85,27.0183,42228,0
+TFC_R.US,D,20201209,000000,27.03,27.1,26.94,27.06,47737,0
+TFC_R.US,D,20201210,000000,27.05,27.05,26.82,26.87,197614,0
+TFC_R.US,D,20201211,000000,26.88,26.91,26.805,26.91,57576,0
+TFC_R.US,D,20201214,000000,26.88,26.94,26.75,26.85,52699,0
+TFC_R.US,D,20201215,000000,26.92,26.9291,26.63,26.68,76881,0
+TFC_R.US,D,20201216,000000,26.73,26.75,26.68,26.74,46421,0
+TFC_R.US,D,20201217,000000,26.83,26.83,26.6,26.71,111313,0
+TFC_R.US,D,20201218,000000,26.73,26.76,26.6,26.73,81016,0
+TFC_R.US,D,20201221,000000,26.7,26.8257,26.68,26.78,67526,0
+TFC_R.US,D,20201222,000000,26.75,26.82,26.67,26.72,73167,0
+TFC_R.US,D,20201223,000000,26.72,26.92,26.67,26.74,84526,0
+TFC_R.US,D,20201224,000000,26.83,26.89,26.72,26.89,20329,0
+TFC_R.US,D,20201228,000000,26.89,26.89,26.67,26.73,75989,0
+TFC_R.US,D,20201229,000000,26.78,26.79,26.54,26.65,138828,0
+TFC_R.US,D,20201230,000000,26.74,27,26.6611,26.98,96517,0
+TFC_R.US,D,20201231,000000,27.05,27.67,26.85,27.67,297403,0
+TFC_R.US,D,20210104,000000,27.57,27.64,27.36,27.45,109470,0
+TFC_R.US,D,20210105,000000,27.4,27.59,27.38,27.46,113294,0
+TFC_R.US,D,20210106,000000,27.43,27.43,26.75,27.04,184157,0
+TFC_R.US,D,20210107,000000,26.91,26.91,26.61,26.75,331039,0
+TFC_R.US,D,20210108,000000,26.73,26.75,26.63,26.69,47372,0
+TFC_R.US,D,20210111,000000,26.53,26.53,26.15,26.16,117528,0
+TFC_R.US,D,20210112,000000,26.3,26.3,25.9,26.02,226027,0
+TFC_R.US,D,20210113,000000,26.11,26.38,26.01,26.31,109080,0
+TFC_R.US,D,20210114,000000,26.45,26.45,26.22,26.34,127127,0
+TFC_R.US,D,20210115,000000,26.4,26.53,26.33,26.37,90340,0
+TFC_R.US,D,20210119,000000,26.43,26.66,26.43,26.52,88666,0
+TFC_R.US,D,20210120,000000,26.65,26.65,26.42,26.49,170629,0
+TFC_R.US,D,20210121,000000,26.48,26.48,26.28,26.39,89903,0
+TFC_R.US,D,20210122,000000,26.41,26.4299,26.3,26.36,50875,0
+TFC_R.US,D,20210125,000000,26.34,26.39,26.19,26.25,72471,0
+TFC_R.US,D,20210126,000000,26.3,26.3,26.07,26.21,65520,0
+TFC_R.US,D,20210127,000000,26.21,26.21,26.05,26.14,53623,0
+TFC_R.US,D,20210128,000000,26.22,26.24,26.1385,26.22,82834,0
+TFC_R.US,D,20210129,000000,26.29,26.29,26.14,26.19,136976,0
+TFC_R.US,D,20210201,000000,26.2,26.2891,26.12,26.175,101833,0
+TFC_R.US,D,20210202,000000,26.17,26.32,26.12,26.14,142664,0
+TFC_R.US,D,20210203,000000,26.14,26.2,25.94,26.1,93615,0
+TFC_R.US,D,20210204,000000,26.08,26.16,25.96,26.11,126793,0
+TFC_R.US,D,20210205,000000,26.18,26.18,26.03,26.15,68860,0
+TFC_R.US,D,20210208,000000,26.18,26.18,26.08,26.14,87845,0
+TFC_R.US,D,20210209,000000,26.16,26.28,26.14,26.18,77865,0
+TFC_R.US,D,20210210,000000,26.26,26.3,26.17,26.3,93560,0
+TFC_R.US,D,20210211,000000,26,26.01,25.85,25.91,149940,0
+TFC_R.US,D,20210212,000000,25.95,25.95,25.76,25.87,421094,0
+TFC_R.US,D,20210216,000000,25.79,25.84,25.56,25.59,134869,0
+TFC_R.US,D,20210217,000000,25.66,25.7,25.51,25.67,80539,0
+TFC_R.US,D,20210218,000000,25.61,25.6899,25.55,25.64,66599,0
+TFC_R.US,D,20210219,000000,25.64,25.66,25.56,25.62,106580,0
+TFC_R.US,D,20210222,000000,25.62,25.66,25.5001,25.62,123832,0
+TFC_R.US,D,20210223,000000,25.55,25.64,25.5,25.62,68718,0
+TFC_R.US,D,20210224,000000,25.6,25.6,25.29,25.39,220361,0
+TFC_R.US,D,20210225,000000,25.37,25.38,24.94,25.14,218901,0
+TFC_R.US,D,20210226,000000,25.29,25.35,25.07,25.31,179009,0
+TFC_R.US,D,20210301,000000,25.41,25.63,25.35,25.51,165937,0
+TFC_R.US,D,20210302,000000,25.63,25.765,25.51,25.56,168271,0
+TFC_R.US,D,20210303,000000,25.63,25.7399,25.5,25.55,139395,0
+TFC_R.US,D,20210304,000000,25.64,25.68,25.3494,25.44,108056,0
+TFC_R.US,D,20210305,000000,25.4,25.4937,25.34,25.41,141631,0
+TFC_R.US,D,20210308,000000,25.47,25.47,25.28,25.31,94954,0
+TFC_R.US,D,20210309,000000,25.45,25.5073,25.35,25.38,179927,0
+TFC_R.US,D,20210310,000000,25.48,25.48,25.26,25.38,137967,0
+TFC_R.US,D,20210311,000000,25.43,25.6,25.36,25.54,96039,0
+TFC_R.US,D,20210312,000000,25.46,25.54,25.27,25.45,83577,0
+TFC_R.US,D,20210315,000000,25.48,25.7,25.4792,25.66,113975,0
+TFC_R.US,D,20210316,000000,25.69,25.8,25.6425,25.7804,123223,0
+TFC_R.US,D,20210317,000000,25.77,25.79,25.65,25.78,90109,0
+TFC_R.US,D,20210318,000000,25.68,25.68,25.38,25.38,218948,0
+TFC_R.US,D,20210319,000000,25.48,25.52,25.37,25.49,92057,0
+TFC_R.US,D,20210322,000000,25.65,25.65,25.5045,25.52,194980,0
+TFC_R.US,D,20210323,000000,25.58,25.65,25.51,25.57,98409,0
+TFC_R.US,D,20210324,000000,25.64,25.8,25.6232,25.77,99665,0
+TFC_R.US,D,20210325,000000,25.78,25.8,25.68,25.73,187447,0
+TFC_R.US,D,20210326,000000,25.72,25.78,25.64,25.66,132920,0
+TFC_R.US,D,20210329,000000,25.7,25.7,25.52,25.56,112201,0
+TFC_R.US,D,20210330,000000,25.51,25.67,25.45,25.66,200351,0
+TFC_R.US,D,20210331,000000,25.72,25.84,25.65,25.75,352117,0
+TFC_R.US,D,20210401,000000,25.95,25.99,25.8,25.99,77148,0
+TFC_R.US,D,20210405,000000,26.06,26.33,26.02,26.31,79033,0
+TFC_R.US,D,20210406,000000,26.32,26.58,26.194,26.41,189803,0
+TFC_R.US,D,20210407,000000,26.49,26.51,26.33,26.35,90852,0
+TFC_R.US,D,20210408,000000,26.45,26.45,26.33,26.4,54087,0
+TFC_R.US,D,20210409,000000,26.43,26.43,26.23,26.32,79486,0
+TFC_R.US,D,20210412,000000,26.33,26.3599,26.17,26.21,56481,0
+TFC_R.US,D,20210413,000000,26.29,26.29,26.1194,26.19,39203,0
+TFC_R.US,D,20210414,000000,26.28,26.309,26.22,26.24,33502,0
+TFC_R.US,D,20210415,000000,26.3,26.38,26.2143,26.35,77249,0
+TFC_R.US,D,20210416,000000,26.4,26.42,26.238,26.36,110655,0
+TFC_R.US,D,20210419,000000,26.34,26.355,26.21,26.32,42699,0
+TFC_R.US,D,20210420,000000,26.33,26.33,26.16,26.27,47523,0
+TFC_R.US,D,20210421,000000,26.28,26.4642,26.26,26.33,61152,0
+TFC_R.US,D,20210422,000000,26.43,26.4399,26.25,26.28,51911,0
+TFC_R.US,D,20210423,000000,26.4,26.72,26.35,26.67,98452,0
+TFC_R.US,D,20210426,000000,26.71,26.85,26.645,26.78,52959,0
+TFC_R.US,D,20210427,000000,26.8,26.939,26.71,26.75,95324,0
+TFC_R.US,D,20210428,000000,26.83,26.83,26.5867,26.75,92416,0
+TFC_R.US,D,20210429,000000,26.81,26.81,26.5239,26.67,43475,0
+TFC_R.US,D,20210430,000000,26.78,26.783,26.49,26.52,161098,0
+TFC_R.US,D,20210503,000000,26.56,26.95,26.56,26.85,90016,0
+TFC_R.US,D,20210504,000000,26.86,26.93,26.73,26.91,49069,0
+TFC_R.US,D,20210505,000000,26.99,26.99,26.72,26.7563,42698,0
+TFC_R.US,D,20210506,000000,26.87,26.87,26.66,26.71,45861,0
+TFC_R.US,D,20210507,000000,26.84,26.94,26.735,26.94,53396,0
+TFC_R.US,D,20210510,000000,26.94,26.95,26.87,26.91,31858,0
+TFC_R.US,D,20210511,000000,26.79,26.84,26.585,26.8,36058,0
+TFC_R.US,D,20210512,000000,26.75,26.7799,26.33,26.35,93751,0
+TFC_R.US,D,20210513,000000,26.25,26.29,25.84,25.91,89118,0
+TFC_R.US,D,20210514,000000,26.05,26.12,25.94,26.0433,46418,0
+TFC_R.US,D,20210517,000000,26.12,26.13,26.01,26.04,38735,0
+TFC_R.US,D,20210518,000000,26.12,26.12,25.95,26.05,38031,0
+TFC_R.US,D,20210519,000000,25.99,26.1398,25.97,26.09,51200,0
+TFC_R.US,D,20210520,000000,26.14,26.44,26.13,26.37,86945,0
+TFC_R.US,D,20210521,000000,26.44,26.45,26.24,26.45,53288,0
+TFC_R.US,D,20210524,000000,26.58,26.58,26.39,26.43,45144,0
+TFC_R.US,D,20210525,000000,26.56,26.56,26.3975,26.42,46107,0
+TFC_R.US,D,20210526,000000,26.5,26.5,26.27,26.38,41474,0
+TFC_R.US,D,20210527,000000,26.38,26.445,26.26,26.28,49329,0
+TFC_R.US,D,20210528,000000,26.38,26.3889,26.23,26.26,132879,0
+TFC_R.US,D,20210601,000000,26.36,26.55,26.21,26.5,86288,0
+TFC_R.US,D,20210602,000000,26.58,26.78,26.54,26.78,88420,0
+TFC_R.US,D,20210603,000000,26.68,26.79,26.65,26.7,106909,0
+TFC_R.US,D,20210604,000000,26.82,26.93,26.735,26.79,81999,0
+TFC_R.US,D,20210607,000000,26.84,26.84,26.75,26.78,111774,0
+TFC_R.US,D,20210608,000000,26.9,26.94,26.68,26.72,51070,0
+TFC_R.US,D,20210609,000000,26.85,26.85,26.72,26.74,75946,0
+TFC_R.US,D,20210610,000000,26.79,26.79,26.6401,26.76,45493,0
+TFC_R.US,D,20210611,000000,26.79,26.8,26.675,26.79,35392,0
+TFC_R.US,D,20210614,000000,26.79,26.79,26.61,26.76,76313,0
+TFC_R.US,D,20210615,000000,26.69,26.76,26.69,26.74,106317,0
+TFC_R.US,D,20210616,000000,26.67,26.76,26.57,26.63,135472,0
+TFC_R.US,D,20210617,000000,26.66,26.72,26.6,26.7,119098,0
+TFC_R.US,D,20210618,000000,26.69,26.7211,26.64,26.64,41643,0
+TFC_R.US,D,20210621,000000,26.68,26.69,26.61,26.65,60724,0
+TFC_R.US,D,20210622,000000,26.7,26.72,26.65,26.67,403872,0
+TFC_R.US,D,20210623,000000,26.71,26.77,26.6484,26.69,98023,0
+TFC_R.US,D,20210624,000000,26.73,26.73,26.5947,26.62,105604,0
+TFC_R.US,D,20210625,000000,26.67,26.69,26.55,26.6,61183,0
+TFC_R.US,D,20210628,000000,26.61,26.61,26.53,26.58,82552,0
+TFC_R.US,D,20210629,000000,26.61,26.62,26.5501,26.6,397493,0
+TFC_R.US,D,20210630,000000,26.65,26.65,26.6,26.62,248108,0
+TFC_R.US,D,20210701,000000,26.67,26.67,26.59,26.64,189025,0
+TFC_R.US,D,20210702,000000,26.67,26.72,26.62,26.72,80017,0
+TFC_R.US,D,20210706,000000,26.72,26.775,26.65,26.68,172973,0
+TFC_R.US,D,20210707,000000,26.74,26.78,26.7104,26.76,122437,0
+TFC_R.US,D,20210708,000000,26.76,26.76,26.69,26.71,66540,0
+TFC_R.US,D,20210709,000000,26.75,26.75,26.7,26.7,51708,0
+TFC_R.US,D,20210712,000000,26.76,26.76,26.67,26.74,110639,0
+TFC_R.US,D,20210713,000000,26.74,26.74,26.65,26.66,159819,0
+TFC_R.US,D,20210714,000000,26.68,26.68,26.55,26.64,92161,0
+TFC_R.US,D,20210715,000000,26.66,26.66,26.55,26.6,27559,0
+TFC_R.US,D,20210716,000000,26.63,26.64,26.52,26.64,157430,0
+TFC_R.US,D,20210719,000000,26.59,26.59,26.4301,26.58,97537,0
+TFC_R.US,D,20210720,000000,26.59,26.6,26.4401,26.515,86144,0
+TFC_R.US,D,20210721,000000,26.57,26.57,26.45,26.51,41000,0
+TFC_R.US,D,20210722,000000,26.51,26.51,26.41,26.42,67379,0
+TFC_R.US,D,20210723,000000,26.44,26.47,26.39,26.39,77398,0
+TFC_R.US,D,20210726,000000,26.44,26.44,26.39,26.42,44341,0
+TFC_R.US,D,20210727,000000,26.44,26.44,26.27,26.4,86786,0
+TFC_R.US,D,20210728,000000,26.42,26.44,26.389,26.401,107950,0
+TFC_R.US,D,20210729,000000,26.43,26.5084,26.43,26.44,268990,0
+TFC_R.US,D,20210730,000000,26.44,26.58,26.44,26.53,205275,0
+TFC_R.US,D,20210802,000000,26.55,26.55,26.45,26.49,617289,0
+TFC_R.US,D,20210803,000000,26.52,26.58,26.485,26.56,420438,0
+TFC_R.US,D,20210804,000000,26.6,26.67,26.54,26.6,241872,0
+TFC_R.US,D,20210805,000000,26.62,26.71,26.58,26.645,228652,0
+TFC_R.US,D,20210806,000000,26.58,26.6541,26.58,26.65,94285,0
+TFC_R.US,D,20210809,000000,26.68,26.68,26.53,26.55,99122,0
+TFC_R.US,D,20210810,000000,26.6,26.6,26.29,26.47,153719,0
+TFC_R.US,D,20210811,000000,26.47,26.53,26.44,26.49,58988,0
+TFC_R.US,D,20210812,000000,26.26,26.27,26.17,26.22,108409,0
+TFC_R.US,D,20210813,000000,26.23,26.33,26.16,26.32,68519,0
+TFC_R.US,D,20210816,000000,26.36,26.36,26.3,26.3,54738,0
+TFC_R.US,D,20210817,000000,26.23,26.275,26.2,26.27,140417,0
+TFC_R.US,D,20210818,000000,26.27,26.27,26.16,26.21,141739,0
+TFC_R.US,D,20210819,000000,26.07,26.17,26.06,26.17,111066,0
+TFC_R.US,D,20210820,000000,26.21,26.26,26.2018,26.24,100004,0
+TFC_R.US,D,20210823,000000,26.26,26.31,26.22,26.28,85234,0
+TFC_R.US,D,20210824,000000,26.28,26.29,26.23,26.23,115290,0
+TFC_R.US,D,20210825,000000,26.26,26.27,26.22,26.24,117801,0
+TFC_R.US,D,20210826,000000,26.23,26.24,26.149,26.16,48890,0
+TFC_R.US,D,20210827,000000,26.21,26.33,26.1566,26.28,94623,0
+TFC_R.US,D,20210830,000000,26.32,26.37,26.2,26.31,2473948,0
+TFC_R.US,D,20210831,000000,26.27,26.33,26.2,26.25,164065,0
+TFC_R.US,D,20210901,000000,26.31,26.4,26.28,26.39,185664,0
+TFC_R.US,D,20210902,000000,26.42,26.51,26.42,26.49,74002,0
+TFC_R.US,D,20210903,000000,26.5,26.51,26.4638,26.51,44845,0
+TFC_R.US,D,20210907,000000,26.5,26.51,26.34,26.44,126335,0
+TFC_R.US,D,20210908,000000,26.46,26.465,26.39,26.45,63214,0
+TFC_R.US,D,20210909,000000,26.46,26.55,26.46,26.55,78374,0
+TFC_R.US,D,20210910,000000,26.55,26.6,26.53,26.59,67135,0
+TFC_R.US,D,20210913,000000,26.63,26.67,26.5619,26.6,54789,0
+TFC_R.US,D,20210914,000000,26.58,26.66,26.5504,26.63,66652,0
+TFC_R.US,D,20210915,000000,26.58,26.66,26.57,26.65,46190,0
+TFC_R.US,D,20210916,000000,26.66,26.7875,26.6,26.76,120821,0
+TFC_R.US,D,20210917,000000,26.8,26.8,26.64,26.7,39049,0
+TFC_R.US,D,20210920,000000,26.58,26.6,26.4,26.52,84543,0
+TFC_R.US,D,20210921,000000,26.55,26.6497,26.495,26.63,62710,0
+TFC_R.US,D,20210922,000000,26.67,26.8,26.595,26.8,70316,0
+TFC_R.US,D,20210923,000000,26.8,26.8921,26.62,26.73,87530,0
+TFC_R.US,D,20210924,000000,26.67,26.675,26.51,26.61,120838,0
+TFC_R.US,D,20210927,000000,26.51,26.565,26.33,26.45,216692,0
+TFC_R.US,D,20210928,000000,26.37,26.4283,26.1,26.28,196218,0
+TFC_R.US,D,20210929,000000,26.39,26.62,26.345,26.62,130881,0
+TFC_R.US,D,20210930,000000,26.5,26.6999,26.44,26.55,209083,0
+TFC_R.US,D,20211001,000000,26.6,26.62,26.46,26.57,77629,0
+TFC_R.US,D,20211004,000000,26.54,26.555,26.21,26.31,52695,0
+TFC_R.US,D,20211005,000000,26.33,26.36,26.2,26.28,92178,0
+TFC_R.US,D,20211006,000000,26.24,26.47,26.05,26.45,93763,0
+TFC_R.US,D,20211007,000000,26.34,26.48,26.18,26.35,31981,0
+TFC_R.US,D,20211008,000000,26.32,26.3842,26.16,26.35,56269,0
+TFC_R.US,D,20211011,000000,26.36,26.43,26.3,26.36,25374,0
+TFC_R.US,D,20211012,000000,26.43,26.5538,26.415,26.51,29111,0
+TFC_R.US,D,20211013,000000,26.58,26.69,26.44,26.65,100042,0
+TFC_R.US,D,20211014,000000,26.79,26.97,26.7307,26.88,150103,0
+TFC_R.US,D,20211015,000000,26.87,26.93,26.76,26.82,86641,0
+TFC_R.US,D,20211018,000000,26.67,26.82,26.6119,26.81,75715,0
+TFC_R.US,D,20211019,000000,26.77,26.81,26.4849,26.6,109976,0
+TFC_R.US,D,20211020,000000,26.58,26.736,26.57,26.7,101415,0
+TFC_R.US,D,20211021,000000,26.68,26.71,26.54,26.58,184904,0
+TFC_R.US,D,20211022,000000,26.63,26.67,26.539,26.62,77038,0
+TFC_R.US,D,20211025,000000,26.65,26.68,26.5,26.64,51995,0
+TFC_R.US,D,20211026,000000,26.69,26.69,26.54,26.65,49443,0
+TFC_R.US,D,20211027,000000,26.68,26.68,26.58,26.63,93346,0
+TFC_R.US,D,20211028,000000,26.63,26.7,26.57,26.62,78694,0
+TFC_R.US,D,20211029,000000,26.6,26.76,26.5704,26.65,93849,0
+TFC_R.US,D,20211101,000000,26.64,26.7299,26.48,26.7299,64407,0
+TFC_R.US,D,20211102,000000,26.77,26.79,26.63,26.75,37934,0
+TFC_R.US,D,20211103,000000,26.79,26.79,26.6722,26.78,38586,0
+TFC_R.US,D,20211104,000000,26.78,26.82,26.65,26.77,200172,0
+TFC_R.US,D,20211105,000000,26.8,26.9299,26.7393,26.81,87923,0
+TFC_R.US,D,20211108,000000,26.6,26.85,26.6,26.8,39691,0
+TFC_R.US,D,20211109,000000,26.83,26.842,26.67,26.7,63109,0
+TFC_R.US,D,20211110,000000,26.39,26.39,26.0858,26.23,86022,0
+TFC_R.US,D,20211111,000000,26.23,26.34,26.11,26.23,33569,0
+TFC_R.US,D,20211112,000000,26.29,26.2913,26.11,26.23,72113,0
+TFC_R.US,D,20211115,000000,26.25,26.25,26.02,26.21,48773,0
+TFC_R.US,D,20211116,000000,26.1,26.32,26.1,26.25,120037,0
+TFC_R.US,D,20211117,000000,26.2,26.29,26.1146,26.25,49033,0
+TFC_R.US,D,20211118,000000,26.35,26.35,26.2,26.28,53237,0
+TFC_R.US,D,20211119,000000,26.29,26.305,26.22,26.2369,119847,0
+TFC_R.US,D,20211122,000000,26.28,26.3,26.0427,26.21,67285,0
+TFC_R.US,D,20211123,000000,26.09,26.09,25.88,26.03,49477,0
+TFC_R.US,D,20211124,000000,26,26.13,25.9,26.05,52050,0
+TFC_R.US,D,20211126,000000,25.99,25.99,25.7,25.91,44681,0
+TFC_R.US,D,20211129,000000,26,26.1,25.87,25.98,82052,0
+TFC_R.US,D,20211130,000000,25.98,25.98,25.65,25.9,145771,0
+TFC_R.US,D,20211201,000000,26.04,26.179,25.84,26.04,101427,0
+TFC_R.US,D,20211202,000000,26.04,26.12,25.92,25.98,270381,0
+TFC_R.US,D,20211203,000000,26.01,26.01,25.85,25.93,90310,0
+TFC_R.US,D,20211206,000000,25.95,26.04,25.935,26,56368,0
+TFC_R.US,D,20211207,000000,26.12,26.21,26.05,26.13,128814,0
+TFC_R.US,D,20211208,000000,26.13,26.13,25.91,25.98,48465,0
+TFC_R.US,D,20211209,000000,25.96,26.08,25.95,26,49372,0
+TFC_R.US,D,20211210,000000,26.14,26.15,25.9109,26.02,32949,0
+TFC_R.US,D,20211213,000000,26.02,26.05,25.91,26.05,70769,0
+TFC_R.US,D,20211214,000000,26.02,26.075,25.9546,26.07,52402,0
+TFC_R.US,D,20211215,000000,26.08,26.21,26.0114,26.18,94912,0
+TFC_R.US,D,20211216,000000,26.16,26.37,26.1211,26.32,81417,0
+TFC_R.US,D,20211217,000000,26.17,26.43,26.17,26.27,173521,0
+TFC_R.US,D,20211220,000000,26.22,26.3499,26.2,26.25,31354,0
+TFC_R.US,D,20211221,000000,26.39,26.47,26.29,26.44,53611,0
+TFC_R.US,D,20211222,000000,26.46,26.555,26.41,26.48,94943,0
+TFC_R.US,D,20211223,000000,26.57,26.6,26.439,26.46,70306,0
+TFC_R.US,D,20211227,000000,26.45,26.5394,26.41,26.5,58621,0
+TFC_R.US,D,20211228,000000,26.43,26.54,26.399,26.52,65598,0
+TFC_R.US,D,20211229,000000,26.46,26.54,26.44,26.54,42413,0
+TFC_R.US,D,20211230,000000,26.61,26.63,26.5,26.58,46230,0
+TFC_R.US,D,20211231,000000,26.65,26.67,26.54,26.59,76357,0
+TFC_R.US,D,20220103,000000,26.64,26.64,26.415,26.5,51425,0
+TFC_R.US,D,20220104,000000,26.53,26.53,26.33,26.4,51386,0
+TFC_R.US,D,20220105,000000,26.35,26.5261,26.08,26.24,111855,0
+TFC_R.US,D,20220106,000000,26.15,26.36,26,26.335,82203,0
+TFC_R.US,D,20220107,000000,26.24,26.46,26.04,26.37,62766,0
+TFC_R.US,D,20220110,000000,26.22,26.3229,26.04,26.23,163786,0
+TFC_R.US,D,20220111,000000,26.23,26.42,26.19,26.3344,63742,0
+TFC_R.US,D,20220112,000000,26.42,26.47,26.3111,26.38,44171,0
+TFC_R.US,D,20220113,000000,26.41,26.47,26.34,26.42,50127,0
+TFC_R.US,D,20220114,000000,26.34,26.365,26.27,26.29,59770,0
+TFC_R.US,D,20220118,000000,26.16,26.23,26.08,26.18,75158,0
+TFC_R.US,D,20220119,000000,26.22,26.26,26.13,26.25,62324,0
+TFC_R.US,D,20220120,000000,26.26,26.36,26.1597,26.22,154309,0
+TFC_R.US,D,20220121,000000,26.17,26.23,26.1,26.22,187892,0
+TFC_R.US,D,20220124,000000,26.15,26.15,25.8972,26.15,90063,0
+TFC_R.US,D,20220125,000000,26.08,26.095,25.9101,25.98,94715,0
+TFC_R.US,D,20220126,000000,25.97,26.04,25.52,25.83,147892,0
+TFC_R.US,D,20220127,000000,26,26,25.19,25.19,132220,0
+TFC_R.US,D,20220128,000000,25.31,25.46,24.9,25.2,110451,0
+TFC_R.US,D,20220131,000000,25.25,25.48,25.22,25.42,93023,0
+TFC_R.US,D,20220201,000000,25.54,25.58,25.37,25.48,36571,0
+TFC_R.US,D,20220202,000000,25.54,25.58,25.2,25.32,121043,0
+TFC_R.US,D,20220203,000000,25.16,25.27,25.03,25.12,76255,0
+TFC_R.US,D,20220204,000000,25,25,24.55,24.65,152575,0
+TFC_R.US,D,20220207,000000,24.73,24.73,24.4358,24.58,95351,0
+TFC_R.US,D,20220208,000000,24.45,24.5758,24.15,24.33,155803,0
+TFC_R.US,D,20220209,000000,24.46,24.46,24.17,24.35,125977,0
+TFC_R.US,D,20220210,000000,23.93,24.01,23.58,23.7,238043,0
+TFC_R.US,D,20220211,000000,23.7,23.7639,23.12,23.43,138671,0
+TFC_R.US,D,20220214,000000,23.31,23.31,22.695,23.04,133675,0
+TFC_R.US,D,20220215,000000,22.96,23.2519,22.87,23.25,155640,0
+TFC_R.US,D,20220216,000000,23.12,23.53,23.06,23.45,163868,0
+TFC_R.US,D,20220217,000000,23.35,23.72,23.12,23.41,126277,0
+TFC_R.US,D,20220218,000000,23.36,23.4584,23.18,23.44,217639,0
+TFC_R.US,D,20220222,000000,23.31,23.42,23.1812,23.39,108459,0
+TFC_R.US,D,20220223,000000,23.48,23.48,23.02,23.15,178290,0
+TFC_R.US,D,20220224,000000,22.93,23.14,22.76,23.14,276256,0
+TFC_R.US,D,20220225,000000,23.2,23.35,23.1081,23.28,696241,0
+TFC_R.US,D,20220228,000000,23.23,23.3809,23.18,23.23,131258,0
+TFC_R.US,D,20220301,000000,23.28,23.39,23.24,23.3,133473,0
+TFC_R.US,D,20220302,000000,23.33,23.43,23.17,23.33,135428,0
+TFC_R.US,D,20220303,000000,23.39,23.45,23.26,23.3,136733,0
+TFC_R.US,D,20220304,000000,23.26,23.26,22.94,22.99,71530,0
+TFC_R.US,D,20220307,000000,23.08,23.08,22.61,22.66,125369,0
+TFC_R.US,D,20220308,000000,22.73,22.73,22.4148,22.51,222217,0
+TFC_R.US,D,20220309,000000,22.64,22.7315,22.5,22.61,285596,0
+TFC_R.US,D,20220310,000000,22.5,22.5,22.2703,22.46,191723,0
+TFC_R.US,D,20220311,000000,22.41,22.5314,22.2,22.31,241341,0
+TFC_R.US,D,20220314,000000,22.16,22.16,21.5,21.7737,264490,0
+TFC_R.US,D,20220315,000000,21.81,21.9,21.6,21.72,326712,0
+TFC_R.US,D,20220316,000000,21.67,21.96,21.53,21.94,258234,0
+TFC_R.US,D,20220317,000000,21.98,22.3546,21.965,22.26,170770,0
+TFC_R.US,D,20220318,000000,22.27,22.5892,22.27,22.44,75310,0
+TFC_R.US,D,20220321,000000,22.34,22.45,22.06,22.24,125108,0
+TFC_R.US,D,20220322,000000,22.09,22.24,21.96,22.15,166958,0
+TFC_R.US,D,20220323,000000,22.18,22.3,22.01,22.18,125319,0
+TFC_R.US,D,20220324,000000,22.15,22.3189,22.09,22.23,99246,0
+TFC_R.US,D,20220325,000000,22.17,22.23,21.88,22.04,118737,0
+TFC_R.US,D,20220328,000000,22.06,22.23,22,22.22,89328,0
+TFC_R.US,D,20220329,000000,22.33,22.6,22.28,22.58,64313,0
+TFC_R.US,D,20220330,000000,22.48,22.8,22.33,22.72,248791,0
+TFC_R.US,D,20220331,000000,22.82,22.99,22.81,22.89,152923,0
+TFC_R.US,D,20220401,000000,22.89,22.89,22.56,22.78,74569,0
+TFC_R.US,D,20220404,000000,22.82,22.92,22.67,22.9,155509,0
+TFC_R.US,D,20220405,000000,22.74,22.8397,22.36,22.38,204865,0
+TFC_R.US,D,20220406,000000,22.09,22.29,22.0389,22.08,115678,0
+TFC_R.US,D,20220407,000000,21.95,22.1981,21.95,22.1,143747,0
+TFC_R.US,D,20220408,000000,21.95,22.1,21.82,21.96,61526,0
+TFC_R.US,D,20220411,000000,21.72,21.8366,21.52,21.57,96378,0
+TFC_R.US,D,20220412,000000,21.65,21.83,21.18,21.36,146299,0
+TFC_R.US,D,20220413,000000,21.46,21.495,21.16,21.3,264911,0
+TFC_R.US,D,20220414,000000,21.25,21.76,21.1,21.56,370085,0
+TFC_R.US,D,20220418,000000,21.55,21.56,21.4,21.43,166349,0
+TFC_R.US,D,20220419,000000,21.35,21.43,21.17,21.39,242958,0
+TFC_R.US,D,20220420,000000,21.5,21.6,21.33,21.44,130230,0
+TFC_R.US,D,20220421,000000,21.38,21.4,20.79,20.97,178994,0
+TFC_R.US,D,20220422,000000,20.97,20.98,20.6,20.75,111723,0
+TFC_R.US,D,20220425,000000,20.78,20.8,20.5,20.77,199709,0
+TFC_R.US,D,20220426,000000,20.72,20.83,20.6,20.6,151939,0
+TFC_R.US,D,20220427,000000,20.67,20.67,20.0916,20.27,150902,0
+TFC_R.US,D,20220428,000000,20.31,20.51,20.0341,20.41,176464,0
+TFC_R.US,D,20220429,000000,20.26,20.44,20.1,20.31,215769,0
+TFC_R.US,D,20220502,000000,20.22,20.26,19.4269,19.66,150644,0
+TFC_R.US,D,20220503,000000,19.7,19.7,19.42,19.51,214732,0
+TFC_R.US,D,20220504,000000,19.57,20.35,19.48,20.35,168813,0
+TFC_R.US,D,20220505,000000,20.12,20.12,19.6601,19.9,129197,0
+TFC_R.US,D,20220506,000000,19.74,19.7999,19.55,19.67,231113,0
+TFC_R.US,D,20220509,000000,19.5,19.645,19.4,19.5,98906,0
+TFC_R.US,D,20220510,000000,19.79,19.85,19.53,19.69,313368,0
+TFC_R.US,D,20220511,000000,19.56,20.03,19.5,19.71,107089,0
+TFC_R.US,D,20220512,000000,19.5,19.77,19.31,19.77,142352,0
+TFC_R.US,D,20220513,000000,19.69,19.97,19.69,19.93,112247,0
+TFC_R.US,D,20220516,000000,19.94,20.2396,19.72,20.11,106578,0
+TFC_R.US,D,20220517,000000,20.21,20.32,19.73,19.74,192983,0
+TFC_R.US,D,20220518,000000,19.79,19.8,19.36,19.7,226124,0
+TFC_R.US,D,20220519,000000,19.61,19.91,19.53,19.7,147514,0
+TFC_R.US,D,20220520,000000,19.75,19.89,19.41,19.63,156084,0
+TFC_R.US,D,20220523,000000,19.76,19.81,19.37,19.55,219275,0
+TFC_R.US,D,20220524,000000,19.54,19.86,19.4629,19.85,199236,0
+TFC_R.US,D,20220525,000000,19.9,20.3,19.9,20.1,465813,0
+TFC_R.US,D,20220526,000000,20.17,20.65,20.1,20.39,243593,0
+TFC_R.US,D,20220527,000000,20.56,21.19,20.56,20.96,218561,0
+TFC_R.US,D,20220531,000000,20.96,20.97,20.52,20.86,301327,0
+TFC_R.US,D,20220601,000000,20.96,21.04,20.64,20.73,78730,0
+TFC_R.US,D,20220602,000000,20.75,20.97,20.58,20.88,127599,0
+TFC_R.US,D,20220603,000000,20.69,20.9,20.56,20.88,107214,0
+TFC_R.US,D,20220606,000000,20.99,21.05,20.73,20.8,49504,0
+TFC_R.US,D,20220607,000000,20.8,21.03,20.65,20.97,130247,0
+TFC_R.US,D,20220608,000000,20.87,21.01,20.83,20.85,48517,0
+TFC_R.US,D,20220609,000000,20.83,20.8812,20.54,20.54,64513,0
+TFC_R.US,D,20220610,000000,20.34,20.34,19.86,19.92,105056,0
+TFC_R.US,D,20220613,000000,19.47,19.675,19,19.17,118629,0
+TFC_R.US,D,20220614,000000,19.21,19.35,18.83,19.17,190189,0
+TFC_R.US,D,20220615,000000,19.26,19.88,19.26,19.79,164164,0
+TFC_R.US,D,20220616,000000,19.42,19.66,19.335,19.55,100001,0
+TFC_R.US,D,20220617,000000,19.62,19.7,19.3911,19.48,95819,0
+TFC_R.US,D,20220621,000000,19.772,19.9,19.56,19.69,97245,0
+TFC_R.US,D,20220622,000000,19.72,19.79,19.61,19.77,108874,0
+TFC_R.US,D,20220623,000000,19.87,19.97,19.68,19.82,76487,0
+TFC_R.US,D,20220624,000000,19.94,20.1486,19.865,20.02,62746,0
+TFC_R.US,D,20220627,000000,20.08,20.2,19.92,20.01,81917,0
+TFC_R.US,D,20220628,000000,20.12,20.15,19.75,19.87,89448,0
+TFC_R.US,D,20220629,000000,19.83,19.99,19.7343,19.85,62578,0
+TFC_R.US,D,20220630,000000,19.88,20.09,19.7919,20.02,86726,0
+TFC_R.US,D,20220701,000000,20.08,20.3899,20.03,20.3299,66973,0
+TFC_R.US,D,20220705,000000,20.37,20.3979,20.2,20.38,123471,0
+TFC_R.US,D,20220706,000000,20.42,20.42,20.2,20.2,85933,0
+TFC_R.US,D,20220707,000000,20.22,20.3989,20.19,20.21,75625,0
+TFC_R.US,D,20220708,000000,20.16,20.41,20.1101,20.41,73214,0
+TFC_R.US,D,20220711,000000,20.41,20.5204,20.2303,20.47,70516,0
+TFC_R.US,D,20220712,000000,20.57,20.65,20.37,20.37,54873,0
+TFC_R.US,D,20220713,000000,20.2,20.54,20.1518,20.54,87701,0
+TFC_R.US,D,20220714,000000,20.38,20.41,20.26,20.4,117979,0
+TFC_R.US,D,20220715,000000,20.48,20.72,20.4718,20.52,90173,0
+TFC_R.US,D,20220718,000000,20.61,20.75,20.4943,20.63,60929,0
+TFC_R.US,D,20220719,000000,20.64,20.7299,20.55,20.68,198941,0
+TFC_R.US,D,20220720,000000,20.73,20.82,20.65,20.785,50327,0
+TFC_R.US,D,20220721,000000,20.77,20.85,20.7,20.8,227472,0
+TFC_R.US,D,20220722,000000,20.9,20.9696,20.81,20.88,133828,0
+TFC_R.US,D,20220725,000000,20.88,20.98,20.82,20.95,143620,0
+TFC_R.US,D,20220726,000000,20.96,21.06,20.9,21.01,191596,0
+TFC_R.US,D,20220727,000000,21.1,21.18,20.95,21.1,142907,0
+TFC_R.US,D,20220728,000000,21.14,21.28,20.95,21.26,240047,0
+TFC_R.US,D,20220729,000000,21.31,21.85,21.2,21.76,202870,0
+TFC_R.US,D,20220801,000000,21.88,22.05,21.74,22.03,132065,0
+TFC_R.US,D,20220802,000000,22,22.67,21.8509,22.44,800875,0
+TFC_R.US,D,20220803,000000,22.52,22.53,22.23,22.49,126322,0
+TFC_R.US,D,20220804,000000,22.55,22.55,22.3449,22.49,94142,0
+TFC_R.US,D,20220805,000000,22.35,22.46,21.89,21.93,174349,0
+TFC_R.US,D,20220808,000000,22.07,22.185,21.9,22,123297,0
+TFC_R.US,D,20220809,000000,21.96,22.01,21.66,21.86,219535,0
+TFC_R.US,D,20220810,000000,22.03,22.39,22,22.12,67652,0
+TFC_R.US,D,20220811,000000,21.93,21.96,21.69,21.77,80545,0
+TFC_R.US,D,20220812,000000,21.82,21.9,21.6463,21.9,51779,0
+TFC_R.US,D,20220815,000000,21.9,22.05,21.886,21.9,82845,0
+TFC_R.US,D,20220816,000000,21.87,21.96,21.78,21.83,63064,0
+TFC_R.US,D,20220817,000000,21.74,21.74,21.36,21.45,62505,0
+TFC_R.US,D,20220818,000000,21.45,21.69,21.32,21.45,64158,0
+TFC_R.US,D,20220819,000000,21.28,21.358,20.97,21.1,119014,0
+TFC_R.US,D,20220822,000000,20.97,21.072,20.7,20.75,67612,0
+TFC_R.US,D,20220823,000000,20.72,20.95,19.8504,20.41,209903,0
+TFC_R.US,D,20220824,000000,20.44,20.6826,20.265,20.46,161939,0
+TFC_R.US,D,20220825,000000,20.67,20.96,20.67,20.96,75787,0
+TFC_R.US,D,20220826,000000,20.99,20.99,20.54,20.88,146163,0
+TFC_R.US,D,20220829,000000,20.77,20.82,20.6,20.61,123261,0
+TFC_R.US,D,20220830,000000,20.68,20.8,20.3,20.33,577835,0
+TFC_R.US,D,20220831,000000,20.35,20.38,20.13,20.15,140087,0
+TFC_R.US,D,20220901,000000,20.09,20.16,19.83,20.06,75031,0
+TFC_R.US,D,20220902,000000,20.14,20.22,20.02,20.16,76709,0
+TFC_R.US,D,20220906,000000,20.16,20.16,19.6984,19.79,271420,0
+TFC_R.US,D,20220907,000000,19.81,19.95,19.74,19.74,148810,0
+TFC_R.US,D,20220908,000000,19.68,19.9715,19.68,19.78,96548,0
+TFC_R.US,D,20220909,000000,19.84,20.03,19.83,19.9,59571,0
+TFC_R.US,D,20220912,000000,20,20.19,20,20.13,67887,0
+TFC_R.US,D,20220913,000000,19.96,20.03,19.8493,19.98,77159,0
+TFC_R.US,D,20220914,000000,20.01,20.04,19.91,20,92316,0
+TFC_R.US,D,20220915,000000,19.87,20.06,19.77,19.84,75988,0
+TFC_R.US,D,20220916,000000,19.75,19.85,19.56,19.84,51775,0
+TFC_R.US,D,20220919,000000,19.77,19.94,19.6879,19.91,177804,0
+TFC_R.US,D,20220920,000000,19.75,19.93,19.75,19.89,113816,0
+TFC_R.US,D,20220921,000000,19.96,20.06,19.86,19.86,130831,0
+TFC_R.US,D,20220922,000000,19.83,19.84,19.51,19.67,157900,0
+TFC_R.US,D,20220923,000000,19.52,19.58,19.2,19.35,106981,0
+TFC_R.US,D,20220926,000000,19.3,19.4049,19.21,19.24,155301,0
+TFC_R.US,D,20220927,000000,19.34,19.34,19.19,19.3,68325,0
+TFC_R.US,D,20220928,000000,19.4,19.69,19.34,19.69,84136,0
+TFC_R.US,D,20220929,000000,19.6,19.6225,19.24,19.6,70237,0
+TFC_R.US,D,20220930,000000,19.39,19.92,19.39,19.84,229945,0
+TFC_R.US,D,20221003,000000,19.97,20.13,19.81,20.03,83090,0
+TFC_R.US,D,20221004,000000,20.06,20.14,19.95,20,222970,0
+TFC_R.US,D,20221005,000000,19.82,19.92,19.72,19.89,52851,0
+TFC_R.US,D,20221006,000000,19.79,19.82,19.39,19.8,37646,0
+TFC_R.US,D,20221007,000000,19.65,19.7,19.5,19.64,47258,0
+TFC_R.US,D,20221010,000000,19.68,19.68,19.39,19.539,44599,0
+TFC_R.US,D,20221011,000000,19.48,19.5399,19.16,19.41,60234,0
+TFC_R.US,D,20221012,000000,19.35,19.46,19.17,19.17,85386,0
+TFC_R.US,D,20221013,000000,18.96,19.29,18.8,19.18,153039,0
+TFC_R.US,D,20221014,000000,19.24,19.41,19.15,19.36,188796,0
+TFC_R.US,D,20221017,000000,19.49,19.64,19.43,19.45,128932,0
+TFC_R.US,D,20221018,000000,19.5,19.6339,19.3726,19.38,63461,0
+TFC_R.US,D,20221019,000000,19.31,19.36,19.13,19.2,103563,0
+TFC_R.US,D,20221020,000000,19.11,19.24,18.81,18.92,299606,0
+TFC_R.US,D,20221021,000000,18.82,18.9378,18.72,18.78,125032,0
+TFC_R.US,D,20221024,000000,18.84,18.88,18.72,18.8,136198,0
+TFC_R.US,D,20221025,000000,18.94,19.03,18.8,18.93,298580,0
+TFC_R.US,D,20221026,000000,18.85,19.1675,18.85,18.99,114368,0
+TFC_R.US,D,20221027,000000,19,19.0487,18.87,18.93,92513,0
+TFC_R.US,D,20221028,000000,18.87,19.07,18.87,19.035,37766,0
+TFC_R.US,D,20221031,000000,18.97,19.12,18.9475,18.95,124251,0
+TFC_R.US,D,20221101,000000,19.12,19.1507,18.73,18.73,84156,0
+TFC_R.US,D,20221102,000000,18.82,18.97,18.65,18.73,63702,0
+TFC_R.US,D,20221103,000000,18.66,18.7199,18.43,18.54,103619,0
+TFC_R.US,D,20221104,000000,18.55,18.65,18.28,18.39,132577,0
+TFC_R.US,D,20221107,000000,18.48,18.5008,18.27,18.33,98662,0
+TFC_R.US,D,20221108,000000,18.48,18.66,18.3412,18.66,103322,0
+TFC_R.US,D,20221109,000000,18.4,18.4,18.02,18.39,176414,0
+TFC_R.US,D,20221110,000000,18.7,19.43,18.695,19.27,150634,0
+TFC_R.US,D,20221111,000000,19.36,19.732,19.3355,19.55,68406,0
+TFC_R.US,D,20221114,000000,19.54,19.5583,19.31,19.42,108764,0
+TFC_R.US,D,20221115,000000,19.6,20.2,19.39,20.07,215627,0
+TFC_R.US,D,20221116,000000,20.08,20.2,19.93,20.1,89441,0
+TFC_R.US,D,20221117,000000,19.98,20.09,19.8201,19.98,74024,0
+TFC_R.US,D,20221118,000000,20.08,20.11,19.9,20,216784,0
+TFC_R.US,D,20221121,000000,19.93,20.12,19.63,19.63,186803,0
+TFC_R.US,D,20221122,000000,19.75,20,19.6834,19.85,158619,0
+TFC_R.US,D,20221123,000000,19.85,19.96,19.66,19.8,139159,0
+TFC_R.US,D,20221125,000000,19.85,19.92,19.7306,19.92,32650,0
+TFC_R.US,D,20221128,000000,19.9,19.9,19.5513,19.63,114581,0
+TFC_R.US,D,20221129,000000,19.53,19.61,19.17,19.19,189019,0
+TFC_R.US,D,20221130,000000,19.32,19.7394,19.12,19.7,196152,0
+TFC_R.US,D,20221201,000000,19.92,20.19,19.7647,20.1,201032,0
+TFC_R.US,D,20221202,000000,20.02,20.1233,19.95,20.1,112510,0
+TFC_R.US,D,20221205,000000,20.1,20.2,19.97,20.06,166704,0
+TFC_R.US,D,20221206,000000,20.09,20.12,19.95,20,104399,0
+TFC_R.US,D,20221207,000000,20.03,20.135,19.71,19.99,155174,0
+TFC_R.US,D,20221208,000000,19.96,20.0895,19.87,19.87,87589,0
+TFC_R.US,D,20221209,000000,19.75,19.93,19.65,19.7,80667,0
+TFC_R.US,D,20221212,000000,19.74,19.8,19.42,19.57,123216,0
+TFC_R.US,D,20221213,000000,19.86,19.9934,19.77,19.84,98511,0
+TFC_R.US,D,20221214,000000,19.85,19.85,19.53,19.68,142168,0
+TFC_R.US,D,20221215,000000,19.63,19.73,19.53,19.63,124383,0
+TFC_R.US,D,20221216,000000,19.65,19.77,19.5501,19.64,285715,0
+TFC_R.US,D,20221219,000000,19.6,19.7645,19.5883,19.65,101520,0
+TFC_R.US,D,20221220,000000,19.55,19.79,19.51,19.78,181577,0
+TFC_R.US,D,20221221,000000,19.81,19.9,19.68,19.85,162153,0
+TFC_R.US,D,20221222,000000,19.8,19.8,19.5638,19.7,135021,0
+TFC_R.US,D,20221223,000000,19.64,19.7946,19.6097,19.75,183587,0
+TFC_R.US,D,20221227,000000,19.68,19.71,19.32,19.47,113104,0
+TFC_R.US,D,20221228,000000,19.44,19.63,19.27,19.27,104358,0
+TFC_R.US,D,20221229,000000,19.35,19.42,19.16,19.19,118631,0
+TFC_R.US,D,20221230,000000,19.19,19.4958,19.01,19.09,148897,0
+TFC_R.US,D,20230103,000000,19.47,19.6191,19.243,19.3,67737,0
+TFC_R.US,D,20230104,000000,19.41,19.99,19.41,19.99,39232,0
+TFC_R.US,D,20230105,000000,19.9,20.36,19.735,20.31,52784,0
+TFC_R.US,D,20230106,000000,20.4,20.98,20.3553,20.73,106367,0
+TFC_R.US,D,20230109,000000,20.85,20.94,20.6601,20.78,104155,0
+TFC_R.US,D,20230110,000000,20.78,20.8699,20.65,20.83,62661,0
+TFC_R.US,D,20230111,000000,20.91,21,20.81,20.98,39048,0
+TFC_R.US,D,20230112,000000,20.99,21.41,20.86,21.26,108441,0
+TFC_R.US,D,20230113,000000,21.24,21.42,21.06,21.33,63005,0
+TFC_R.US,D,20230117,000000,21.38,21.61,21.35,21.51,77304,0
+TFC_R.US,D,20230118,000000,21.74,22,21.56,21.63,83231,0
+TFC_R.US,D,20230119,000000,21.58,21.95,21.5,21.85,99561,0
+TFC_R.US,D,20230120,000000,21.85,21.99,21.72,21.96,88076,0
+TFC_R.US,D,20230123,000000,21.96,22.25,21.86,22.18,125447,0
+TFC_R.US,D,20230124,000000,22.3,22.35,22.1236,22.22,79382,0
+TFC_R.US,D,20230125,000000,22.12,22.2906,22.12,22.22,93829,0
+TFC_R.US,D,20230126,000000,22.3,22.35,22.15,22.25,95091,0
+TFC_R.US,D,20230127,000000,22.2,22.3183,22.03,22.03,92510,0
+TFC_R.US,D,20230130,000000,21.91,22.31,21.91,22.16,116092,0
+TFC_R.US,D,20230131,000000,22.17,22.34,22.17,22.2,154331,0
+TFC_R.US,D,20230201,000000,22.18,22.4,22.1,22.26,101245,0
+TFC_R.US,D,20230202,000000,22.34,22.6,22.34,22.54,93194,0
+TFC_R.US,D,20230203,000000,22.32,22.4,22.03,22.03,107702,0
+TFC_R.US,D,20230206,000000,21.85,21.9682,21.7412,21.84,78480,0
+TFC_R.US,D,20230207,000000,21.84,21.96,21.645,21.81,90249,0
+TFC_R.US,D,20230208,000000,21.84,21.99,21.76,21.89,54752,0
+TFC_R.US,D,20230209,000000,21.73,21.8,21.44,21.45,67266,0
+TFC_R.US,D,20230210,000000,21.46,21.46,21.28,21.33,50249,0
+TFC_R.US,D,20230213,000000,21.42,21.59,21.295,21.54,65236,0
+TFC_R.US,D,20230214,000000,21.45,21.71,21.32,21.62,88226,0
+TFC_R.US,D,20230215,000000,21.6,21.67,21.4986,21.5,83345,0
+TFC_R.US,D,20230216,000000,21.37,21.385,21.14,21.17,122416,0
+TFC_R.US,D,20230217,000000,21.1,21.12,20.9,21.04,60687,0
+TFC_R.US,D,20230221,000000,20.89,20.89,20.46,20.5,71847,0
+TFC_R.US,D,20230222,000000,20.47,20.8499,20.47,20.69,73041,0
+TFC_R.US,D,20230223,000000,20.79,20.9897,20.74,20.92,47630,0
+TFC_R.US,D,20230224,000000,20.79,20.795,20.63,20.69,90254,0
+TFC_R.US,D,20230227,000000,20.81,20.8399,20.67,20.75,59406,0
+TFC_R.US,D,20230228,000000,20.75,20.95,20.5838,20.83,126507,0
+TFC_R.US,D,20230301,000000,20.83,20.9,20.58,20.73,25727,0
+TFC_R.US,D,20230302,000000,20.56,20.65,20.3801,20.56,55606,0
+TFC_R.US,D,20230303,000000,20.74,20.77,20.633,20.73,48360,0
+TFC_R.US,D,20230306,000000,20.84,20.84,20.69,20.7,49075,0
+TFC_R.US,D,20230307,000000,20.7,20.86,20.52,20.58,70856,0
+TFC_R.US,D,20230308,000000,20.55,20.715,20.5,20.63,39090,0
+TFC_R.US,D,20230309,000000,20.6,20.6497,20,20.07,88335,0
+TFC_R.US,D,20230310,000000,19.98,20.1528,19.49,19.88,154693,0
+TFC_R.US,D,20230313,000000,18.13,19.51,16.22,18.36,351356,0
+TFC_R.US,D,20230314,000000,18.84,19.74,18.84,19.49,355317,0
+TFC_R.US,D,20230315,000000,19.11,19.34,18.41,19.23,319553,0
+TFC_R.US,D,20230316,000000,18.8,20.37,18.68,20.17,278178,0
+TFC_R.US,D,20230317,000000,20,20.1,19.39,19.7,354733,0
+TFC_R.US,D,20230320,000000,19.8,20.03,19.37,19.45,124394,0
+TFC_R.US,D,20230321,000000,19.71,20.06,19.71,19.99,100060,0
+TFC_R.US,D,20230322,000000,19.9,20.24,19.84,20.02,90480,0
+TFC_R.US,D,20230323,000000,20.02,20.2,19.68,19.73,208338,0
+TFC_R.US,D,20230324,000000,19.62,19.79,19.4,19.65,98666,0
+TFC_R.US,D,20230327,000000,19.85,20.42,19.71,20.24,114238,0
+TFC_R.US,D,20230328,000000,20.31,20.52,20.1176,20.29,95582,0
+TFC_R.US,D,20230329,000000,20.4,20.63,20.184,20.43,108278,0
+TFC_R.US,D,20230330,000000,20.59,20.7,20.46,20.61,91925,0
+TFC_R.US,D,20230331,000000,20.71,21.24,20.6,21.19,427103,0
+TFC_R.US,D,20230403,000000,21.15,21.195,20.81,21.04,107513,0
+TFC_R.US,D,20230404,000000,21.13,21.13,20.72,20.99,128809,0
+TFC_R.US,D,20230405,000000,20.9,20.98,20.75,20.9,106164,0
+TFC_R.US,D,20230406,000000,20.85,21.25,20.81,21.14,66119,0
+TFC_R.US,D,20230410,000000,21.01,21.23,21.01,21.1,83198,0
+TFC_R.US,D,20230411,000000,21.19,21.36,21,21.16,304389,0
+TFC_R.US,D,20230412,000000,21.3,21.33,20.97,21.09,668074,0
+TFC_R.US,D,20230413,000000,21.19,21.41,21.1,21.31,65787,0
+TFC_R.US,D,20230414,000000,21.38,21.49,21.19,21.33,72641,0
+TFC_R.US,D,20230417,000000,21.4,21.4435,21.21,21.29,170136,0
+TFC_R.US,D,20230418,000000,21.35,21.46,21.25,21.34,61235,0
+TFC_R.US,D,20230419,000000,21.29,21.34,21.1,21.28,210569,0
+TFC_R.US,D,20230420,000000,21.16,21.42,21.05,21.33,60780,0
+TFC_R.US,D,20230421,000000,21.38,21.63,21.25,21.5,38277,0
+TFC_R.US,D,20230424,000000,21.61,21.78,21.4,21.67,87834,0
+TFC_R.US,D,20230425,000000,21.59,21.68,21.31,21.4,105039,0
+TFC_R.US,D,20230426,000000,21.41,21.65,21.32,21.43,151843,0
+TFC_R.US,D,20230427,000000,21.43,21.72,21.34,21.55,112631,0
+TFC_R.US,D,20230428,000000,21.62,21.75,21.46,21.49,164466,0
+TFC_R.US,D,20230501,000000,21.39,21.5515,20.7,20.8,244472,0
+TFC_R.US,D,20230502,000000,20.77,20.77,19.95,20.3,315638,0
+TFC_R.US,D,20230503,000000,20.2,20.385,19.47,19.47,448292,0
+TFC_R.US,D,20230504,000000,19.04,19.04,17.58,17.78,401876,0
+TFC_R.US,D,20230505,000000,18.3,18.87,18.25,18.4,262993,0
+TFC_R.US,D,20230508,000000,18.59,18.86,18.53,18.58,141607,0
+TFC_R.US,D,20230509,000000,18.57,18.64,18.27,18.5,142994,0
+TFC_R.US,D,20230510,000000,18.75,19,18.65,18.84,158460,0
+TFC_R.US,D,20230511,000000,18.46,18.55,18.14,18.5,263360,0
+TFC_R.US,D,20230512,000000,18.59,18.94,18.59,18.72,75002,0
+TFC_R.US,D,20230515,000000,18.79,19.35,18.68,19.25,69353,0
+TFC_R.US,D,20230516,000000,19.15,19.45,19.06,19.06,73691,0
+TFC_R.US,D,20230517,000000,19.17,19.72,19.12,19.6,80946,0
+TFC_R.US,D,20230518,000000,19.4,19.77,19.3,19.68,119351,0
+TFC_R.US,D,20230519,000000,19.66,19.66,19.33,19.59,44885,0
+TFC_R.US,D,20230522,000000,19.5,19.68,19.21,19.58,60441,0
+TFC_R.US,D,20230523,000000,19.5,19.71,19.37,19.71,36697,0
+TFC_R.US,D,20230524,000000,19.59,19.95,19.5,19.95,58284,0
+TFC_R.US,D,20230525,000000,19.83,20.06,19.75,20,125000,0
+TFC_R.US,D,20230526,000000,19.96,20,19.85,20,21139,0
+TFC_R.US,D,20230530,000000,20,20.38,20,20.23,75941,0
+TFC_R.US,D,20230531,000000,20.32,20.4,20.09,20.09,201581,0
+TFC_R.US,D,20230601,000000,20.25,20.59,20.1,20.47,96437,0
+TFC_R.US,D,20230602,000000,20.43,20.81,20.43,20.69,80452,0
+TFC_R.US,D,20230605,000000,20.73,20.73,20.46,20.46,69034,0
+TFC_R.US,D,20230606,000000,20.59,20.745,20.425,20.62,45463,0
+TFC_R.US,D,20230607,000000,20.65,20.65,20.38,20.39,235559,0
+TFC_R.US,D,20230608,000000,20.45,20.47,20.18,20.23,157453,0
+TFC_R.US,D,20230609,000000,20.22,20.37,20.0904,20.1,79661,0
+TFC_R.US,D,20230612,000000,20.24,20.28,19.74,19.81,68640,0
+TFC_R.US,D,20230613,000000,19.99,19.99,19.705,19.77,142237,0
+TFC_R.US,D,20230614,000000,19.86,19.86,19.5,19.54,81394,0
+TFC_R.US,D,20230615,000000,19.4,19.74,19.4,19.46,70222,0
+TFC_R.US,D,20230616,000000,19.53,19.64,19.42,19.53,58385,0
+TFC_R.US,D,20230620,000000,19.51,19.53,19.29,19.42,45400,0
+TFC_R.US,D,20230621,000000,19.4,19.8,19.331,19.69,132529,0
+TFC_R.US,D,20230622,000000,19.69,19.84,19.63,19.78,77628,0
+TFC_R.US,D,20230623,000000,19.78,20.095,19.7,19.95,77580,0
+TFC_R.US,D,20230626,000000,20,20.25,19.88,20.03,92831,0
+TFC_R.US,D,20230627,000000,20.08,20.22,20,20.06,36464,0
+TFC_R.US,D,20230628,000000,20.17,20.2,20,20.13,291246,0
+TFC_R.US,D,20230629,000000,20.08,20.08,19.75,19.75,59132,0
+TFC_R.US,D,20230630,000000,19.9,20.125,19.86,20.08,211794,0
+TFC_R.US,D,20230703,000000,20.16,20.43,20.16,20.38,30621,0
+TFC_R.US,D,20230705,000000,20.33,20.46,20.14,20.2,69101,0
+TFC_R.US,D,20230706,000000,19.99,19.99,19.5,19.69,128384,0
+TFC_R.US,D,20230707,000000,19.63,19.91,19.63,19.81,49881,0
+TFC_R.US,D,20230710,000000,19.87,19.9699,19.81,19.91,22206,0
+TFC_R.US,D,20230711,000000,20.02,20.09,19.8001,20.06,31248,0
+TFC_R.US,D,20230712,000000,20.2,20.29,20.1107,20.26,97646,0
+TFC_R.US,D,20230713,000000,20.38,20.42,20.32,20.4,181194,0
+TFC_R.US,D,20230714,000000,20.49,20.49,19.82,20.14,288829,0
+TFC_R.US,D,20230717,000000,20.14,20.14,19.73,19.77,57197,0
+TFC_R.US,D,20230718,000000,19.87,20.02,19.8,19.99,37616,0
+TFC_R.US,D,20230719,000000,20.1,20.17,19.91,19.95,136329,0
+TFC_R.US,D,20230720,000000,19.83,19.83,19.62,19.735,45345,0
+TFC_R.US,D,20230721,000000,19.74,19.9099,19.67,19.67,63173,0
+TFC_R.US,D,20230724,000000,19.84,19.84,19.67,19.67,31628,0
+TFC_R.US,D,20230725,000000,19.74,19.79,19.5,19.5,46736,0
+TFC_R.US,D,20230726,000000,19.51,19.8499,19.51,19.73,47095,0
+TFC_R.US,D,20230727,000000,20.01,20.03,19.66,19.75,60384,0
+TFC_R.US,D,20230728,000000,19.8,19.925,19.5951,19.63,59014,0
+TFC_R.US,D,20230731,000000,19.76,20.02,19.76,20,61913,0
+TFC_R.US,D,20230801,000000,19.9,19.98,19.75,19.93,67195,0
+TFC_R.US,D,20230802,000000,19.68,19.97,19.6,19.96,64231,0
+TFC_R.US,D,20230803,000000,19.84,19.99,19.6636,19.86,67882,0
+TFC_R.US,D,20230804,000000,19.86,20.02,19.85,19.8901,62298,0
+TFC_R.US,D,20230807,000000,20.03,20.03,19.79,19.83,48383,0
+TFC_R.US,D,20230808,000000,19.49,19.7,19.49,19.58,89594,0
+TFC_R.US,D,20230809,000000,19.64,19.66,19.44,19.57,70960,0
+TFC_R.US,D,20230810,000000,19.23,19.5,19.11,19.11,141871,0
+TFC_R.US,D,20230811,000000,19.11,19.2297,19,19.1,34968,0
+TFC_R.US,D,20230814,000000,19.08,19.14,18.95,19.14,47762,0
+TFC_R.US,D,20230815,000000,19.04,19.13,18.91,18.91,57004,0
+TFC_R.US,D,20230816,000000,18.89,19.0164,18.5,18.58,66850,0
+TFC_R.US,D,20230817,000000,18.72,18.72,18.28,18.46,35165,0
+TFC_R.US,D,20230818,000000,18.27,18.365,18.05,18.11,87795,0
+TFC_R.US,D,20230821,000000,18.12,18.23,18.07,18.12,64323,0
+TFC_R.US,D,20230822,000000,18.25,18.29,18.13,18.1448,63585,0
+TFC_R.US,D,20230823,000000,18.23,18.51,18.1933,18.38,42079,0
+TFC_R.US,D,20230824,000000,18.44,18.47,18.07,18.17,61314,0
+TFC_R.US,D,20230825,000000,18.12,18.39,17.915,17.95,51947,0
+TFC_R.US,D,20230828,000000,18.17,18.17,18.01,18.06,58123,0
+TFC_R.US,D,20230829,000000,18.05,18.2417,18.05,18.09,82660,0
+TFC_R.US,D,20230830,000000,18.17,18.27,18.14,18.25,67521,0
+TFC_R.US,D,20230831,000000,18.2,18.65,18.2,18.53,136535,0
+TFC_R.US,D,20230901,000000,18.59,18.65,18.45,18.525,44125,0
+TFC_R.US,D,20230905,000000,18.5,18.61,18.35,18.39,78075,0
+TFC_R.US,D,20230906,000000,18.52,18.52,18.36,18.52,256376,0
+TFC_R.US,D,20230907,000000,18.49,18.71,18.41,18.7,63024,0
+TFC_R.US,D,20230908,000000,18.72,18.835,18.6363,18.64,43005,0
+TFC_R.US,D,20230911,000000,18.73,18.75,18.65,18.7,90147,0
+TFC_R.US,D,20230912,000000,18.73,18.79,18.65,18.7,49605,0
+TFC_R.US,D,20230913,000000,18.71,18.84,18.68,18.84,68454,0
+TFC_R.US,D,20230914,000000,18.89,19.06,18.82,18.93,58783,0
+TFC_R.US,D,20230915,000000,18.91,18.94,18.66,18.89,230836,0
+TFC_R.US,D,20230918,000000,18.87,19.05,18.77,19.05,67021,0
+TFC_R.US,D,20230919,000000,19.02,19.08,18.8756,18.98,119669,0
+TFC_R.US,D,20230920,000000,18.98,19.15,18.64,18.72,221058,0
+TFC_R.US,D,20230921,000000,18.59,18.73,18.4,18.7,289945,0
+TFC_R.US,D,20230922,000000,18.73,18.93,18.52,18.84,145050,0
+TFC_R.US,D,20230925,000000,18.61,18.95,18.6,18.87,80940,0
+TFC_R.US,D,20230926,000000,18.87,18.97,18.6364,18.79,192118,0
+TFC_R.US,D,20230927,000000,18.79,19.04,18.7201,19.03,245663,0
+TFC_R.US,D,20230928,000000,18.85,19.1,18.58,18.64,142767,0
+TFC_R.US,D,20230929,000000,18.68,18.97,18.59,18.67,381241,0
+TFC_R.US,D,20231002,000000,18.63,18.6726,18.3,18.44,433066,0
+TFC_R.US,D,20231003,000000,18.39,18.39,17.67,17.93,143137,0
+TFC_R.US,D,20231004,000000,18.03,18.14,17.71,18.02,81198,0
+TFC_R.US,D,20231005,000000,18.07,18.1,17.83,17.83,95934,0
+TFC_R.US,D,20231006,000000,17.61,18,17.5,17.84,75594,0
+TFC_R.US,D,20231009,000000,17.9,18.2,17.7169,18.08,67318,0
+TFC_R.US,D,20231010,000000,18.09,18.26,18.0134,18.0629,53828,0
+TFC_R.US,D,20231011,000000,18.31,18.3899,17.98,18.23,83496,0
+TFC_R.US,D,20231012,000000,18.21,18.21,17.9187,17.94,114335,0
+TFC_R.US,D,20231013,000000,18.02,18.06,17.82,17.87,102495,0
+TFC_R.US,D,20231016,000000,17.91,18.27,17.8,18.1,177912,0
+TFC_R.US,D,20231017,000000,17.95,18.2046,17.8246,17.96,91594,0
+TFC_R.US,D,20231018,000000,17.96,18.02,17.81,17.88,94042,0
+TFC_R.US,D,20231019,000000,17.93,18.01,17.65,17.71,62159,0
+TFC_R.US,D,20231020,000000,17.8,17.8,17.345,17.7,313303,0
+TFC_R.US,D,20231023,000000,17.52,17.73,17.45,17.65,78410,0
+TFC_R.US,D,20231024,000000,17.73,17.94,17.617,17.94,56131,0
+TFC_R.US,D,20231025,000000,17.87,17.89,17.66,17.88,71385,0
+TFC_R.US,D,20231026,000000,17.83,17.888,17.6,17.71,33064,0
+TFC_R.US,D,20231027,000000,17.8,17.801,17.4,17.4,51030,0
+TFC_R.US,D,20231030,000000,17.51,17.56,17.29,17.56,91192,0
+TFC_R.US,D,20231031,000000,17.67,17.88,17.48,17.83,159046,0
+TFC_R.US,D,20231101,000000,17.89,18.235,17.65,17.95,75696,0
+TFC_R.US,D,20231102,000000,18.17,18.83,18.11,18.68,115774,0
+TFC_R.US,D,20231103,000000,19.13,19.25,18.785,19.14,111108,0
+TFC_R.US,D,20231106,000000,19.16,19.38,18.91,19.18,75124,0
+TFC_R.US,D,20231107,000000,19.27,19.295,19.1401,19.26,53305,0
+TFC_R.US,D,20231108,000000,19.3,19.49,19.1317,19.41,62135,0
+TFC_R.US,D,20231109,000000,19.19,19.19,18.7206,18.76,61990,0
+TFC_R.US,D,20231110,000000,18.95,18.95,18.75,18.84,58952,0
+TFC_R.US,D,20231113,000000,18.82,19.18,18.7144,19.03,91763,0
+TFC_R.US,D,20231114,000000,19.55,19.9299,19.05,19.18,109023,0
+TFC_R.US,D,20231115,000000,19.18,19.31,19.01,19.2,59050,0
+TFC_R.US,D,20231116,000000,19.18,19.54,19.14,19.2,93820,0
+TFC_R.US,D,20231117,000000,19.38,19.51,19.16,19.2,89321,0
+TFC_R.US,D,20231120,000000,19.11,19.32,19.1018,19.17,85416,0
+TFC_R.US,D,20231121,000000,19.23,19.3,18.77,18.92,109369,0
+TFC_R.US,D,20231122,000000,18.97,18.99,18.51,18.7,65362,0
+TFC_R.US,D,20231124,000000,18.76,18.86,18.5501,18.7329,24259,0
+TFC_R.US,D,20231127,000000,18.68,19.07,18.657,18.95,63066,0
+TFC_R.US,D,20231128,000000,19,19.19,18.93,19.11,115551,0
+TFC_R.US,D,20231129,000000,19.28,19.6,19.1094,19.36,168211,0
+TFC_R.US,D,20231130,000000,19.43,19.77,19.38,19.44,234548,0
+TFC_R.US,D,20231201,000000,19.47,19.97,19.47,19.82,103335,0
+TFC_R.US,D,20231204,000000,19.65,19.89,19.57,19.6,74639,0
+TFC_R.US,D,20231205,000000,19.6,19.8374,19.55,19.61,58090,0
+TFC_R.US,D,20231206,000000,19.66,19.72,19.46,19.54,73656,0
+TFC_R.US,D,20231207,000000,19.52,19.8592,19.52,19.64,67125,0
+TFC_R.US,D,20231208,000000,19.64,19.72,19.47,19.6054,73839,0
+TFC_R.US,D,20231211,000000,19.55,19.55,19.08,19.345,79130,0
+TFC_R.US,D,20231212,000000,19.34,19.56,19.275,19.56,103941,0
+TFC_R.US,D,20231213,000000,19.71,20.07,19.525,20,118487,0
+TFC_R.US,D,20231214,000000,20.28,20.38,19.9713,20.04,159821,0
+TFC_R.US,D,20231215,000000,20.09,20.09,19.71,19.85,177147,0
+TFC_R.US,D,20231218,000000,19.85,19.9099,19.59,19.63,99544,0
+TFC_R.US,D,20231219,000000,19.7,19.75,19.53,19.73,217418,0
+TFC_R.US,D,20231220,000000,19.72,19.95,19.65,19.69,210564,0
+TFC_R.US,D,20231221,000000,19.77,19.9699,19.61,19.84,121060,0
+TFC_R.US,D,20231222,000000,19.93,20.04,19.8868,19.99,75706,0
+TFC_R.US,D,20231226,000000,20.03,20.31,19.89,20.215,91591,0
+TFC_R.US,D,20231227,000000,20.25,20.35,20.18,20.28,116699,0
+TFC_R.US,D,20231228,000000,20.25,20.32,20.08,20.08,196040,0
+TFC_R.US,D,20231229,000000,20.21,20.4,20.1,20.12,301273,0
+TFC_R.US,D,20240102,000000,20.12,20.3,20.11,20.29,87158,0
+TFC_R.US,D,20240103,000000,20.22,20.42,20.1599,20.31,89671,0
+TFC_R.US,D,20240104,000000,20.28,20.4,20.04,20.21,39343,0
+TFC_R.US,D,20240105,000000,20.33,20.5,20.23,20.42,70925,0
+TFC_R.US,D,20240108,000000,20.45,20.71,20.2721,20.71,68519,0
+TFC_R.US,D,20240109,000000,20.7,20.8,20.57,20.73,37384,0
+TFC_R.US,D,20240110,000000,20.82,20.9908,20.65,20.65,60992,0
+TFC_R.US,D,20240111,000000,20.71,20.92,20.68,20.81,62570,0
+TFC_R.US,D,20240112,000000,20.94,21.1,20.8372,20.97,69899,0
+TFC_R.US,D,20240116,000000,20.97,21.0199,20.8201,20.84,55305,0
+TFC_R.US,D,20240117,000000,20.8,20.93,20.69,20.76,141430,0
+TFC_R.US,D,20240118,000000,20.85,20.9,20.5601,20.59,77334,0
+TFC_R.US,D,20240119,000000,20.67,20.8,20.4718,20.8,45725,0
+TFC_R.US,D,20240122,000000,20.89,21.03,20.87,21.01,50096,0
+TFC_R.US,D,20240123,000000,21.01,21.06,20.9,21.01,44620,0
+TFC_R.US,D,20240124,000000,21.07,21.17,21.025,21.11,62332,0
+TFC_R.US,D,20240125,000000,21.23,21.44,21.16,21.4,49231,0
+TFC_R.US,D,20240126,000000,21.4,21.58,21.34,21.46,62690,0
+TFC_R.US,D,20240129,000000,21.49,21.54,21.42,21.47,60593,0
+TFC_R.US,D,20240130,000000,21.5,21.63,21.42,21.57,47786,0
+TFC_R.US,D,20240131,000000,21.45,21.62,21.32,21.52,100883,0
+TFC_R.US,D,20240201,000000,21.61,21.7199,21.15,21.69,121249,0
+TFC_R.US,D,20240202,000000,21.54,21.72,21.48,21.61,205840,0
+TFC_R.US,D,20240205,000000,21.5,21.52,21.35,21.43,59260,0
+TFC_R.US,D,20240206,000000,21.5,21.5599,21.34,21.42,100172,0
+TFC_R.US,D,20240207,000000,21.45,21.53,21.26,21.5,142946,0
+TFC_R.US,D,20240208,000000,21.19,21.25,21.0585,21.24,60643,0
+TFC_R.US,D,20240209,000000,21.25,21.4194,21.21,21.32,50563,0
+TFC_R.US,D,20240212,000000,21.32,21.38,21.24,21.36,42790,0
+TFC_R.US,D,20240213,000000,21.11,21.2094,20.8,20.98,83014,0
+TFC_R.US,D,20240214,000000,21.02,21.1399,20.9501,20.97,38983,0
+TFC_R.US,D,20240215,000000,21.08,21.2057,21.01,21.07,58271,0
+TFC_R.US,D,20240216,000000,20.99,21.1,20.9613,21,26951,0
+TFC_R.US,D,20240220,000000,21.04,21.24,21.02,21.05,58360,0
+TFC_R.US,D,20240221,000000,21.14,21.2111,20.97,20.97,31366,0
+TFC_R.US,D,20240222,000000,21.06,21.1499,20.99,21.02,64586,0
+TFC_R.US,D,20240223,000000,21.07,21.2522,21.04,21.18,129392,0
+TFC_R.US,D,20240226,000000,21.22,21.236,20.97,20.97,123892,0
+TFC_R.US,D,20240227,000000,21.02,21.0618,20.99,21.03,141594,0
+TFC_R.US,D,20240228,000000,21.05,21.1,20.85,20.9,317431,0
+TFC_R.US,D,20240229,000000,20.89,21.02,20.84,20.94,676980,0
+TFC_R.US,D,20240301,000000,21,21.07,20.92,20.94,224704,0
+TFC_R.US,D,20240304,000000,20.94,20.98,20.83,20.88,41394,0
+TFC_R.US,D,20240305,000000,20.82,20.87,20.79,20.81,172587,0
+TFC_R.US,D,20240306,000000,20.91,21,20.88,20.93,188815,0
+TFC_R.US,D,20240307,000000,21.02,21.16,20.9443,21.12,196048,0
+TFC_R.US,D,20240308,000000,21.17,21.36,21.17,21.34,103260,0
+TFC_R.US,D,20240311,000000,21.37,21.42,21.2,21.39,52595,0
+TFC_R.US,D,20240312,000000,21.39,21.44,21.24,21.43,49546,0
+TFC_R.US,D,20240313,000000,21.39,21.46,21.36,21.41,46551,0
+TFC_R.US,D,20240314,000000,21.41,21.41,21.02,21.11,75158,0
+TFC_R.US,D,20240315,000000,21.01,21.175,20.99,21.15,56440,0
+TFC_R.US,D,20240318,000000,21.19,21.19,20.94,21.11,66343,0
+TFC_R.US,D,20240319,000000,21.05,21.23,21.04,21.21,88442,0
+TFC_R.US,D,20240320,000000,21.24,21.34,21.1509,21.34,36348,0
+TFC_R.US,D,20240321,000000,21.42,21.73,21.41,21.57,125573,0
+TFC_R.US,D,20240322,000000,21.74,21.74,21.4,21.48,51841,0
+TFC_R.US,D,20240325,000000,21.41,21.52,21.29,21.44,37711,0
+TFC_R.US,D,20240326,000000,21.49,21.61,21.38,21.6,59031,0
+TFC_R.US,D,20240327,000000,21.65,21.83,21.4157,21.83,71332,0
+TFC_R.US,D,20240328,000000,21.89,21.95,21.12,21.3,207807,0
+TFC_R.US,D,20240401,000000,21.36,21.43,21.06,21.38,116340,0
+TFC_R.US,D,20240402,000000,21.23,21.3975,20.76,21.02,229756,0
+TFC_R.US,D,20240403,000000,20.89,21.14,20.86,21.11,109044,0
+TFC_R.US,D,20240404,000000,21.16,21.35,21.16,21.2,139461,0
+TFC_R.US,D,20240405,000000,21.2,21.2959,21.11,21.11,23903,0
+TFC_R.US,D,20240408,000000,21.15,21.29,21.1,21.1,44101,0
+TFC_R.US,D,20240409,000000,21.17,21.26,21.1,21.1,111146,0
+TFC_R.US,D,20240410,000000,20.93,20.93,20.5,20.62,73062,0
+TFC_R.US,D,20240411,000000,20.66,20.66,20.27,20.34,71820,0
+TFC_R.US,D,20240412,000000,20.42,20.42,20.07,20.07,47599,0
+TFC_R.US,D,20240415,000000,20.11,20.1799,19.63,19.87,79130,0
+TFC_R.US,D,20240416,000000,19.74,19.87,19.54,19.81,39241,0
+TFC_R.US,D,20240417,000000,19.92,20,19.7001,19.81,59039,0
+TFC_R.US,D,20240418,000000,19.91,19.91,19.5923,19.69,57273,0
+TFC_R.US,D,20240419,000000,19.79,19.79,19.6739,19.685,56544,0
+TFC_R.US,D,20240422,000000,19.68,19.98,19.68,19.98,53588,0
+TFC_R.US,D,20240423,000000,19.96,20.32,19.91,20.32,45348,0
+TFC_R.US,D,20240424,000000,20.27,20.37,20.09,20.37,28935,0
+TFC_R.US,D,20240425,000000,20.13,20.2456,19.88,20.19,32301,0
+TFC_R.US,D,20240426,000000,20.27,20.3998,20.15,20.17,52762,0
+TFC_R.US,D,20240429,000000,20.3,20.3794,20.15,20.24,22520,0
+TFC_R.US,D,20240430,000000,20.22,20.265,19.83,19.83,45642,0
+TFC_R.US,D,20240501,000000,19.98,20.18,19.83,20.17,82136,0
+TFC_R.US,D,20240502,000000,20.14,20.33,20.06,20.28,42579,0
+TFC_R.US,D,20240503,000000,20.44,20.5654,20.37,20.54,38527,0
+TFC_R.US,D,20240506,000000,20.62,20.69,20.505,20.69,29537,0
+TFC_R.US,D,20240507,000000,20.74,20.82,20.53,20.6,47425,0
+TFC_R.US,D,20240508,000000,20.58,20.6,20.32,20.41,55712,0
+TFC_R.US,D,20240509,000000,20.11,20.11,19.9,19.97,63496,0
+TFC_R.US,D,20240510,000000,19.97,20.12,19.7255,19.85,44742,0
+TFC_R.US,D,20240513,000000,19.9,19.99,19.7876,19.95,25838,0
+TFC_R.US,D,20240514,000000,20,20.08,19.78,19.9,39614,0
+TFC_R.US,D,20240515,000000,20.08,20.17,20.0201,20.17,60567,0
+TFC_R.US,D,20240516,000000,20.2,20.2,20.02,20.15,53548,0
+TFC_R.US,D,20240517,000000,20.03,20.1,19.86,20.08,39407,0
+TFC_R.US,D,20240520,000000,20.06,20.18,19.98,20.09,72993,0
+TFC_R.US,D,20240521,000000,20.1,20.3,20.02,20.09,58205,0
+TFC_R.US,D,20240522,000000,20.08,20.1118,19.9601,20.08,43340,0
+TFC_R.US,D,20240523,000000,20.13,20.13,19.59,19.7,77922,0
+TFC_R.US,D,20240524,000000,19.73,19.9301,19.7,19.9,37972,0
+TFC_R.US,D,20240528,000000,19.94,19.9799,19.7,19.75,40327,0
+TFC_R.US,D,20240529,000000,19.71,19.71,19.416,19.5899,53771,0
+TFC_R.US,D,20240530,000000,19.61,19.94,19.46,19.94,29485,0
+TFC_R.US,D,20240531,000000,20.04,20.43,19.94,20.41,108838,0
+TFC_R.US,D,20240603,000000,20.38,20.41,20.03,20.05,81595,0
+TFC_R.US,D,20240604,000000,20.14,20.38,20.14,20.18,34408,0
+TFC_R.US,D,20240605,000000,20.19,20.215,19.9415,20.01,31930,0
+TFC_R.US,D,20240606,000000,20.04,20.28,19.9859,20.22,42982,0
+TFC_R.US,D,20240607,000000,20.14,20.19,19.79,20.19,37490,0
+TFC_R.US,D,20240610,000000,20.19,20.19,19.95,20.07,54230,0
+TFC_R.US,D,20240611,000000,20.11,20.168,19.8,19.84,84792,0
+TFC_R.US,D,20240612,000000,19.98,20.2,19.9,20.06,73900,0
+TFC_R.US,D,20240613,000000,20.21,20.21,19.92,20.05,78994,0
+TFC_R.US,D,20240614,000000,20.04,20.07,19.9,20.04,46934,0
+TFC_R.US,D,20240617,000000,20.04,20.05,19.88,20.02,34030,0
+TFC_R.US,D,20240618,000000,20.04,20.1,19.95,20.03,131771,0
+TFC_R.US,D,20240620,000000,20.03,20.07,19.88,20,44698,0
+TFC_R.US,D,20240621,000000,20.04,20.0798,19.96,20.04,52056,0
+TFC_R.US,D,20240624,000000,20,20.06,19.97,20.01,42030,0
+TFC_R.US,D,20240625,000000,20.05,20.08,19.9155,19.98,139308,0
+TFC_R.US,D,20240626,000000,19.96,20.25,19.92,20.25,110055,0
+TFC_R.US,D,20240627,000000,20.25,20.47,20.25,20.31,89863,0
+TFC_R.US,D,20240628,000000,20.3,20.34,19.85,19.85,78205,0
+TFC_R.US,D,20240701,000000,19.86,20.2421,19.78,19.81,62340,0
+TFC_R.US,D,20240702,000000,19.9,20.19,19.8201,20.19,58420,0
+TFC_R.US,D,20240703,000000,20.25,20.44,20.0266,20.4,45572,0
+TFC_R.US,D,20240705,000000,20.45,20.5,20.32,20.41,40734,0
+TFC_R.US,D,20240708,000000,20.34,20.41,20.16,20.29,36080,0
+TFC_R.US,D,20240709,000000,20.23,20.275,20.03,20.05,42139,0
+TFC_R.US,D,20240710,000000,20.15,20.29,20.03,20.25,82850,0
+TFC_R.US,D,20240711,000000,20.34,20.59,20.32,20.58,40825,0
+TFC_R.US,D,20240712,000000,20.59,20.8,20.59,20.73,30984,0
+TFC_R.US,D,20240715,000000,20.77,20.79,20.66,20.77,41708,0
+TFC_R.US,D,20240716,000000,20.83,20.83,20.64,20.73,26413,0
+TFC_R.US,D,20240717,000000,20.7,20.7399,20.57,20.7,44175,0
+TFC_R.US,D,20240718,000000,20.7,20.73,20.48,20.61,60028,0
+TFC_R.US,D,20240719,000000,20.54,20.6,20.4411,20.46,138344,0
+TFC_R.US,D,20240722,000000,20.53,20.68,20.36,20.56,57304,0
+TFC_R.US,D,20240723,000000,20.46,20.56,20.3,20.42,74387,0
+TFC_R.US,D,20240724,000000,20.39,20.4,20.11,20.14,49683,0
+TFC_R.US,D,20240725,000000,20.18,20.2699,20.0838,20.21,57590,0
+TFC_R.US,D,20240726,000000,20.28,20.31,20.11,20.28,40396,0
+TFC_R.US,D,20240729,000000,20.37,20.37,20.17,20.36,33014,0
+TFC_R.US,D,20240730,000000,20.41,20.41,20.24,20.35,35262,0
+TFC_R.US,D,20240731,000000,20.36,20.39,19.92,20.03,162701,0
+TFC_R.US,D,20240801,000000,20.13,20.35,20.05,20.35,72195,0
+TFC_R.US,D,20240802,000000,20.22,20.53,20.14,20.53,52851,0
+TFC_R.US,D,20240805,000000,20.21,20.3724,19.94,20.22,68538,0
+TFC_R.US,D,20240806,000000,20.27,20.51,20.1601,20.47,74128,0
+TFC_R.US,D,20240807,000000,20.45,20.69,20.45,20.46,64942,0
+TFC_R.US,D,20240808,000000,20.48,20.69,20.44,20.67,54903,0
+TFC_R.US,D,20240809,000000,20.34,20.38,20.18,20.26,44798,0
+TFC_R.US,D,20240812,000000,20.21,20.26,20.11,20.13,37167,0
+TFC_R.US,D,20240813,000000,20.25,20.34,20.15,20.29,28795,0
+TFC_R.US,D,20240814,000000,20.35,20.5292,20.33,20.48,38290,0
+TFC_R.US,D,20240815,000000,20.47,20.47,20.3,20.4,36184,0
+TFC_R.US,D,20240816,000000,20.4,20.56,20.387,20.52,56117,0
+TFC_R.US,D,20240819,000000,20.53,20.73,20.53,20.7,52476,0
+TFC_R.US,D,20240820,000000,20.73,20.8,20.6545,20.79,35295,0
+TFC_R.US,D,20240821,000000,20.82,20.98,20.77,20.9608,52522,0
+TFC_R.US,D,20240822,000000,21,21.0394,20.9,20.97,65345,0
+TFC_R.US,D,20240823,000000,21.01,21.18,20.9035,21.17,59078,0
+TFC_R.US,D,20240826,000000,21.17,21.3,21.13,21.23,45912,0
+TFC_R.US,D,20240827,000000,21.21,21.2697,21.17,21.26,38068,0
+TFC_R.US,D,20240828,000000,21.27,21.36,21.27,21.32,40730,0
+TFC_R.US,D,20240829,000000,21.38,21.4,21.25,21.3,66231,0
+TFC_R.US,D,20240830,000000,21.25,21.3207,20.99,21.22,95481,0
+TFC_R.US,D,20240903,000000,21.25,21.3099,21.1918,21.24,34274,0
+TFC_R.US,D,20240904,000000,21.26,21.51,21.2599,21.5,32492,0
+TFC_R.US,D,20240905,000000,21.54,21.64,21.524,21.63,43385,0
+TFC_R.US,D,20240906,000000,21.64,21.68,21.4,21.47,75431,0
+TFC_R.US,D,20240909,000000,21.56,21.72,21.56,21.72,36554,0
+TFC_R.US,D,20240910,000000,21.67,21.74,21.56,21.64,41136,0
+TFC_R.US,D,20240911,000000,21.61,21.71,21.51,21.61,37190,0
+TFC_R.US,D,20240912,000000,21.73,21.78,21.5501,21.78,35092,0
+TFC_R.US,D,20240913,000000,21.86,22.04,21.745,22.04,47524,0
+TFC_R.US,D,20240916,000000,22.04,22.19,22.03,22.19,62052,0
+TFC_R.US,D,20240917,000000,22.3,22.33,21.9682,22.25,59651,0
+TFC_R.US,D,20240918,000000,22.28,22.3899,22.1212,22.23,28518,0
+TFC_R.US,D,20240919,000000,22.36,22.58,22.36,22.49,64815,0
+TFC_R.US,D,20240920,000000,22.49,22.57,22.3872,22.57,88522,0
+TFC_R.US,D,20240923,000000,22.57,22.57,22.3901,22.53,34439,0
+TFC_R.US,D,20240924,000000,22.46,22.62,22.31,22.62,238293,0
+TFC_R.US,D,20240925,000000,22.62,22.62,22.35,22.46,93721,0
+TFC_R.US,D,20240926,000000,22.55,22.55,22.19,22.28,61082,0
+TFC_R.US,D,20240927,000000,22.38,22.38,22.09,22.11,60223,0
+TFC_R.US,D,20240930,000000,22.12,22.1712,21.46,21.63,382369,0
+TFC_R.US,D,20241001,000000,21.73,21.8702,21.6559,21.82,78997,0
+TFC_R.US,D,20241002,000000,21.8,22,21.74,22,86713,0
+TFC_R.US,D,20241003,000000,21.92,22.09,21.84,21.91,111059,0
+TFC_R.US,D,20241004,000000,21.8,21.81,21.59,21.69,132298,0
+TFC_R.US,D,20241007,000000,21.62,21.62,21.3818,21.45,78859,0
+TFC_R.US,D,20241008,000000,21.45,21.7102,21.35,21.71,38665,0
+TFC_R.US,D,20241009,000000,21.71,21.8201,21.57,21.57,60489,0
+TFC_R.US,D,20241010,000000,21.62,21.7019,21.3,21.45,34246,0
+TFC_R.US,D,20241011,000000,21.39,21.77,21.39,21.74,81487,0
+TFC_R.US,D,20241014,000000,21.69,21.9,21.58,21.88,48318,0
+TFC_R.US,D,20241015,000000,21.94,22.23,21.94,22.04,40705,0
+TFC_R.US,D,20241016,000000,22.14,22.27,22.0563,22.24,46842,0
+TFC_R.US,D,20241017,000000,22.16,22.26,21.88,22,181995,0
+TFC_R.US,D,20241018,000000,22.03,22.125,21.91,21.91,79439,0
+TFC_R.US,D,20241021,000000,21.87,22.03,21.5301,21.65,101756,0
+TFC_R.US,D,20241022,000000,21.73,21.84,21.41,21.68,77259,0
+TFC_R.US,D,20241023,000000,21.61,21.65,21.33,21.41,38337,0
+TFC_R.US,D,20241024,000000,21.54,21.54,21.39,21.4097,92404,0
+TFC_R.US,D,20241025,000000,21.56,21.6299,21.36,21.37,83689,0
+TFC_R.US,D,20241028,000000,21.49,21.49,21.2608,21.34,38505,0
+TFC_R.US,D,20241029,000000,21.22,21.33,21.11,21.26,63939,0
+TFC_R.US,D,20241030,000000,21.37,21.5349,21.22,21.4,55714,0
+TFC_R.US,D,20241031,000000,21.38,21.38,21.11,21.11,122477,0
+TFC_R.US,D,20241101,000000,21.22,21.27,20.96,20.97,82340,0
+TFC_R.US,D,20241104,000000,21.13,21.57,21.0901,21.55,285016,0
+TFC_R.US,D,20241105,000000,21.51,21.94,21.51,21.81,100163,0
+TFC_R.US,D,20241106,000000,21.62,21.66,21.3,21.35,44417,0
+TFC_R.US,D,20241107,000000,21.55,21.57,21.38,21.47,38960,0
+TFC_R.US,D,20241108,000000,21.32,21.53,21.32,21.42,39296,0
+TFC_R.US,D,20241111,000000,21.37,21.48,21.06,21.1,42903,0
+TFC_R.US,D,20241112,000000,21.01,21.08,20.7214,20.81,49820,0
+TFC_R.US,D,20241113,000000,20.874,20.99,20.7123,20.85,136905,0
+TFC_R.US,D,20241114,000000,20.85,20.98,20.71,20.75,63877,0
+TFC_R.US,D,20241115,000000,20.7,20.75,20.57,20.73,50383,0
+TFC_R.US,D,20241118,000000,20.73,20.81,20.6,20.65,53978,0
+TFC_R.US,D,20241119,000000,20.722,20.7225,20.44,20.56,29164,0
+TFC_R.US,D,20241120,000000,20.52,20.52,20.3,20.43,60252,0
+TFC_R.US,D,20241121,000000,20.445,20.73,20.4226,20.68,56158,0
+TFC_R.US,D,20241122,000000,20.73,20.832,20.65,20.67,62878,0
+TFC_R.US,D,20241125,000000,20.79,20.9497,20.75,20.81,50800,0
+TFC_R.US,D,20241126,000000,20.7665,20.88,20.5161,20.59,42040,0
+TFC_R.US,D,20241127,000000,20.77,20.77,20.48,20.55,74408,0
+TFC_R.US,D,20241129,000000,20.67,21.11,20.56,21.05,120723,0
+TFC_R.US,D,20241202,000000,20.89,21.05,20.64,20.71,61173,0
+TFC_R.US,D,20241203,000000,20.66,20.8,20.37,20.41,81114,0
+TFC_R.US,D,20241204,000000,20.4301,20.5,20.38,20.44,55618,0
+TFC_R.US,D,20241205,000000,20.36,20.56,20.36,20.53,78198,0
+TFC_R.US,D,20241206,000000,20.53,20.59,20.4,20.43,69191,0
+TFC_R.US,D,20241209,000000,20.43,20.43,20.12,20.23,76762,0
+TFC_R.US,D,20241210,000000,20.24,20.53,20.1,20.49,159592,0
+TFC_R.US,D,20241211,000000,20.61,20.6299,20.34,20.34,92093,0
+TFC_R.US,D,20241212,000000,20.33,20.34,20.1199,20.16,73940,0
+TFC_R.US,D,20241213,000000,20.11,20.155,19.81,19.86,169252,0
+TFC_R.US,D,20241216,000000,20.028,20.028,19.58,19.74,165078,0
+TFC_R.US,D,20241217,000000,19.6861,19.91,19.51,19.91,154520,0
+TFC_R.US,D,20241218,000000,19.8721,20.02,19.75,19.88,168015,0
+TFC_R.US,D,20241219,000000,19.71,19.7187,19.39,19.55,150605,0
+TFC_R.US,D,20241220,000000,19.64,19.75,19.52,19.68,71851,0
+TFC_R.US,D,20241223,000000,19.6842,19.71,19.41,19.42,95037,0
+TFC_R.US,D,20241224,000000,19.4,19.54,19.12,19.4,62501,0
+TFC_R.US,D,20241226,000000,19.285,19.4042,19.06,19.18,90888,0
+TFC_R.US,D,20241227,000000,19.1026,19.2,18.79,18.79,220459,0
+TFC_R.US,D,20241230,000000,18.88,19.11,18.77,19.11,179958,0
+TFC_R.US,D,20241231,000000,19.04,19.33,19.03,19.3,732188,0
+TFC_R.US,D,20250102,000000,19.45,20.1,19.45,20.1,411940,0
+TFC_R.US,D,20250103,000000,20.1775,20.44,20.07,20.34,60163,0
+TFC_R.US,D,20250106,000000,20.373,20.4103,20.17,20.34,78525,0
+TFC_R.US,D,20250107,000000,20.33,20.34,20,20.09,321222,0
+TFC_R.US,D,20250108,000000,19.95,20.08,19.88,20.04,137798,0
+TFC_R.US,D,20250110,000000,19.8,19.8633,19.56,19.56,104457,0
+TFC_R.US,D,20250113,000000,19.51,19.51,19.22,19.34,143319,0
+TFC_R.US,D,20250114,000000,19.36,19.4999,19.3448,19.49,55797,0
+TFC_R.US,D,20250115,000000,19.85,20.11,19.78,19.97,98521,0
+TFC_R.US,D,20250116,000000,19.9717,20.47,19.8801,20.22,198222,0
+TFC_R.US,D,20250117,000000,20.27,20.39,20.1169,20.29,82496,0
+TFC_R.US,D,20250121,000000,20.395,20.8,20.36,20.65,186862,0
+TFC_R.US,D,20250122,000000,20.72,20.77,20.5,20.69,106537,0
+TFC_R.US,D,20250123,000000,20.51,20.67,20.4601,20.59,96222,0
+TFC_R.US,D,20250124,000000,20.5906,20.69,20.5906,20.63,52728,0
+TFC_R.US,D,20250127,000000,20.58,21.18,20.58,21.04,234520,0
+TFC_R.US,D,20250128,000000,21.049,21.1,20.84,20.88,51008,0
+TFC_R.US,D,20250129,000000,20.9495,21.0199,20.6313,20.65,52679,0
+TFC_R.US,D,20250130,000000,20.745,20.97,20.6592,20.86,54886,0
+TFC_R.US,D,20250131,000000,20.94,21.0292,20.43,20.55,97172,0
+TFC_R.US,D,20250203,000000,20.46,20.6399,20.3691,20.45,32229,0
+TFC_R.US,D,20250204,000000,20.44,20.56,20.33,20.39,77015,0
+TFC_R.US,D,20250205,000000,20.52,20.69,20.47,20.64,40395,0
+TFC_R.US,D,20250206,000000,20.72,20.73,20.525,20.58,31432,0
+TFC_R.US,D,20250207,000000,20.52,20.6,20.4531,20.49,34877,0
+TFC_R.US,D,20250210,000000,20.63,20.71,20.51,20.62,38738,0
+TFC_R.US,D,20250211,000000,20.5737,20.73,20.5737,20.63,63397,0
+TFC_R.US,D,20250212,000000,20.29,20.48,20.25,20.45,38702,0
+TFC_R.US,D,20250213,000000,20.69,20.79,20.57,20.67,61756,0
+TFC_R.US,D,20250214,000000,20.53,20.57,20.47,20.51,54289,0
+TFC_R.US,D,20250218,000000,20.445,20.51,20.38,20.39,31939,0
+TFC_R.US,D,20250219,000000,20.3101,20.4699,20.1387,20.23,37582,0
+TFC_R.US,D,20250220,000000,20.31,20.3491,20.16,20.18,38762,0
+TFC_R.US,D,20250221,000000,20.2357,20.329,20.11,20.16,58014,0
+TFC_R.US,D,20250224,000000,20.17,20.33,20.17,20.21,36754,0
+TFC_R.US,D,20250225,000000,20.3107,20.54,20.3107,20.48,34653,0
+TFC_R.US,D,20250226,000000,20.55,20.5904,20.4,20.465,57042,0
+TFC_R.US,D,20250227,000000,20.475,20.5113,20.4009,20.47,53107,0
+TFC_R.US,D,20250228,000000,20.4805,20.58,20.32,20.37,43997,0
+TFC_R.US,D,20250303,000000,20.44,20.59,20.37,20.48,55688,0
+TFC_R.US,D,20250304,000000,20.46,20.49,20.23,20.37,63435,0
+TFC_R.US,D,20250305,000000,20.38,20.47,20.3007,20.32,32032,0
+TFC_R.US,D,20250306,000000,20.37,20.38,20.2,20.27,36369,0
+TFC_R.US,D,20250307,000000,20.285,20.32,20.06,20.07,54168,0
+TFC_R.US,D,20250310,000000,20.1173,20.1503,19.85,19.85,60340,0
+TFC_R.US,D,20250311,000000,19.91,19.99,19.76,19.85,51134,0
+TFC_R.US,D,20250312,000000,19.8517,19.96,19.77,19.93,32421,0
+TFC_R.US,D,20250313,000000,19.89,20.12,19.85,20.05,61032,0
+TFC_R.US,D,20250314,000000,20.052,20.18,19.9772,20.1,31796,0
+TFC_R.US,D,20250317,000000,20.1212,20.3399,20.1212,20.21,30897,0
+TFC_R.US,D,20250318,000000,20.2022,20.27,20.06,20.1,45386,0
+TFC_R.US,D,20250319,000000,20.11,20.21,20.06,20.16,49994,0
+TFC_R.US,D,20250320,000000,20.21,20.29,20.13,20.13,52457,0
+TFC_R.US,D,20250321,000000,20.12,20.24,20.0835,20.13,33183,0
+TFC_R.US,D,20250324,000000,20.26,20.26,20,20.01,54403,0
+TFC_R.US,D,20250325,000000,20.1394,20.1394,20,20.1,33802,0
+TFC_R.US,D,20250326,000000,20.05,20.09,19.83,19.83,62792,0
+TFC_R.US,D,20250327,000000,19.75,19.8491,19.67,19.77,58295,0
+TFC_R.US,D,20250328,000000,19.785,19.8,19.5,19.57,73660,0
+TFC_R.US,D,20250331,000000,19.535,19.62,19.44,19.53,441070,0
+TFC_R.US,D,20250401,000000,19.533,19.64,19.5,19.55,81070,0
+TFC_R.US,D,20250402,000000,19.55,19.6699,19.5,19.52,33924,0
+TFC_R.US,D,20250403,000000,19.26,19.42,19.08,19.37,141196,0
+TFC_R.US,D,20250404,000000,19.28,19.38,19,19.29,96472,0
+TFC_R.US,D,20250407,000000,18.92,19.56,18.5,19.13,95638,0
+TFC_R.US,D,20250408,000000,19.34,19.34,19.035,19.11,77828,0
+TFC_R.US,D,20250409,000000,18.925,19.46,18.85,19.29,63614,0
+TFC_R.US,D,20250410,000000,19.1633,19.2784,18.86,18.99,60974,0
+TFC_R.US,D,20250411,000000,18.8651,18.92,18.41,18.44,200113,0
+TFC_R.US,D,20250414,000000,18.56,18.71,18.5,18.59,47054,0
+TFC_R.US,D,20250415,000000,18.57,18.77,18.56,18.71,192902,0
+TFC_R.US,D,20250416,000000,18.71,18.91,18.655,18.73,64217,0
+TFC_R.US,D,20250417,000000,18.72,18.9,18.68,18.68,70095,0
+TFC_R.US,D,20250421,000000,18.78,18.78,18.49,18.53,59827,0
+TFC_R.US,D,20250422,000000,18.705,18.8,18.6,18.655,53828,0
+TFC_R.US,D,20250423,000000,18.92,18.97,18.8,18.9085,39217,0
+TFC_R.US,D,20250424,000000,18.95,19.11,18.901,19.06,43863,0
+TFC_R.US,D,20250425,000000,19.1,19.1498,18.96,19.11,52866,0
+TFC_R.US,D,20250428,000000,19.06,19.17,19.06,19.1575,49069,0
+TFC_R.US,D,20250429,000000,19.125,19.28,19.08,19.14,42157,0
+TFC_R.US,D,20250430,000000,19.07,19.135,18.96,19.1,87168,0
+TFC_R.US,D,20250501,000000,19.24,19.24,18.9245,19.185,148409,0
+TFC_R.US,D,20250502,000000,19.175,19.39,19.05,19.27,59081,0
+TFC_R.US,D,20250505,000000,19.14,19.25,19.1,19.13,84436,0
+TFC_R.US,D,20250506,000000,19.1491,19.31,19.1,19.3,61574,0
+TFC_R.US,D,20250507,000000,19.32,19.42,19.24,19.36,86468,0
+TFC_R.US,D,20250508,000000,19.4197,19.5,19.28,19.28,58465,0
+TFC_R.US,D,20250509,000000,19.03,19.12,18.9913,19.07,62617,0
+TFC_R.US,D,20250512,000000,19.27,19.27,18.94,18.98,101617,0
+TFC_R.US,D,20250513,000000,19,19.1,18.73,18.85,191376,0
+TFC_R.US,D,20250514,000000,18.9,18.952,18.58,18.65,196730,0
+TFC_R.US,D,20250515,000000,18.74,18.76,18.59,18.71,147242,0
+TFC_R.US,D,20250516,000000,18.78,18.78,18.59,18.74,159506,0
+TFC_R.US,D,20250519,000000,18.53,18.85,18.51,18.84,105992,0
+TFC_R.US,D,20250520,000000,18.88,19.02,18.82,18.8866,62691,0
+TFC_R.US,D,20250521,000000,18.835,18.86,18.57,18.58,69884,0
+TFC_R.US,D,20250522,000000,18.5967,18.7,18.53,18.635,81647,0
+TFC_R.US,D,20250523,000000,18.6213,18.725,18.5,18.705,49441,0
+TFC_R.US,D,20250527,000000,18.845,18.96,18.8,18.96,104688,0
+TFC_R.US,D,20250528,000000,18.96,18.96,18.795,18.82,61802,0
+TFC_R.US,D,20250529,000000,18.8862,18.94,18.69,18.71,36958,0
+TFC_R.US,D,20250530,000000,18.74,18.8,18.51,18.51,220352,0
+TFC_R.US,D,20250602,000000,18.685,18.7395,18.4461,18.58,61447,0
+TFC_R.US,D,20250603,000000,18.69,18.76,18.55,18.64,80610,0
+TFC_R.US,D,20250604,000000,18.7299,18.78,18.67,18.78,51027,0
+TFC_R.US,D,20250605,000000,18.7585,18.89,18.745,18.86,53786,0
+TFC_R.US,D,20250606,000000,18.8162,18.86,18.69,18.78,44599,0
+TFC_R.US,D,20250609,000000,18.77,18.87,18.7043,18.81,52390,0
+TFC_R.US,D,20250610,000000,18.88,18.96,18.76,18.83,34646,0
+TFC_R.US,D,20250611,000000,18.84,18.93,18.73,18.82,56993,0
+TFC_R.US,D,20250612,000000,18.91,18.93,18.73,18.8,69011,0
+TFC_R.US,D,20250613,000000,18.754,18.754,18.59,18.6949,63198,0
+TFC_R.US,D,20250616,000000,18.7301,18.84,18.53,18.6,198733,0
+TFC_R.US,D,20250617,000000,18.53,18.67,18.53,18.63,101742,0
+TFC_R.US,D,20250618,000000,18.6505,18.78,18.6505,18.77,121491,0
+TFC_R.US,D,20250620,000000,18.81,18.8997,18.7,18.87,67934,0
+TFC_R.US,D,20250623,000000,18.845,18.9799,18.78,18.92,66587,0
+TFC_R.US,D,20250624,000000,18.9308,19.06,18.9,18.96,47445,0
+TFC_R.US,D,20250625,000000,19.04,19.0562,18.8,18.84,59862,0
+TFC_R.US,D,20250626,000000,18.8447,18.99,18.8447,18.96,41109,0
+TFC_R.US,D,20250627,000000,18.952,19.04,18.85,18.85,67560,0
+TFC_R.US,D,20250630,000000,18.93,19.01,18.85,18.96,296560,0
+TFC_R.US,D,20250701,000000,18.94,19.08,18.9118,18.99,55536,0
+TFC_R.US,D,20250702,000000,18.96,19.22,18.95,19.21,37881,0
+TFC_R.US,D,20250703,000000,19.22,19.36,19.22,19.2883,20899,0
+TFC_R.US,D,20250707,000000,19.285,19.35,19.18,19.25,55357,0
+TFC_R.US,D,20250708,000000,19.25,19.36,19.2,19.2607,72600,0
+TFC_R.US,D,20250709,000000,19.391,19.45,19.32,19.4,32740,0
+TFC_R.US,D,20250710,000000,19.45,19.55,19.4,19.55,68757,0
+TFC_R.US,D,20250711,000000,19.52,19.52,19.4001,19.43,44524,0
+TFC_R.US,D,20250714,000000,19.46,19.47,19.23,19.27,63450,0
+TFC_R.US,D,20250715,000000,19.3,19.33,19.089,19.11,61590,0
+TFC_R.US,D,20250716,000000,19.1441,19.2899,19.01,19.15,75038,0
+TFC_R.US,D,20250717,000000,19.0924,19.56,19.0924,19.4355,146042,0
+TFC_R.US,D,20250718,000000,19.46,19.47,19.32,19.37,75214,0
+TFC_R.US,D,20250721,000000,19.35,19.51,19.3,19.41,60082,0
+TFC_R.US,D,20250722,000000,19.4037,19.4037,19.17,19.22,88119,0
+TFC_R.US,D,20250723,000000,19.255,19.255,19.12,19.2,52847,0
+TFC_R.US,D,20250724,000000,19.255,19.26,19.13,19.13,67481,0
+TFC_R.US,D,20250725,000000,19.19,19.22,19.11,19.13,96694,0
+TFC_R.US,D,20250728,000000,19.11,19.13,18.9701,19.03,60213,0
+TFC_R.US,D,20250729,000000,19.11,19.205,19.0617,19.2,57144,0
+TFC_R.US,D,20250730,000000,19.184,19.35,19.184,19.25,43697,0
+TFC_R.US,D,20250731,000000,19.26,19.45,19.22,19.37,92516,0
+TFC_R.US,D,20250801,000000,19.2512,19.53,19.2512,19.42,43931,0
+TFC_R.US,D,20250804,000000,19.435,19.66,19.435,19.6499,31256,0
+TFC_R.US,D,20250805,000000,19.63,19.77,19.5501,19.63,56938,0
+TFC_R.US,D,20250806,000000,19.68,19.72,19.4,19.45,50251,0
+TFC_R.US,D,20250807,000000,19.5,19.5436,19.42,19.49,160373,0
+TFC_R.US,D,20250808,000000,19.2,19.2295,19.13,19.18,47651,0
+TFC_R.US,D,20250811,000000,19.2484,19.2983,19.18,19.27,30264,0
+TFC_R.US,D,20250812,000000,19.25,19.36,19.23,19.32,63055,0
+TFC_R.US,D,20250813,000000,19.43,19.53,19.3604,19.5,95122,0
+TFC_R.US,D,20250814,000000,19.45,19.49,19.31,19.454,48201,0
+TFC_R.US,D,20250815,000000,19.4707,19.49,19.38,19.42,72947,0
+TFC_R.US,D,20250818,000000,19.45,19.49,19.4001,19.45,58023,0
+TFC_R.US,D,20250819,000000,19.45,19.63,19.45,19.54,69739,0
+TFC_R.US,D,20250820,000000,19.6087,19.61,19.47,19.53,33369,0
+TFC_R.US,D,20250821,000000,19.5,19.53,19.445,19.48,42663,0
+TFC_R.US,D,20250822,000000,19.5299,19.75,19.483,19.74,48407,0
+TFC_R.US,D,20250825,000000,19.77,19.84,19.68,19.82,72267,0
+TFC_R.US,D,20250826,000000,19.79,19.9,19.67,19.82,71832,0
+TFC_R.US,D,20250827,000000,19.82,19.82,19.72,19.8071,78394,0
+TFC_R.US,D,20250828,000000,19.835,19.87,19.76,19.8,97529,0
+TFC_R.US,D,20250829,000000,19.78,19.8,19.51,19.62,178966,0
+TFC_R.US,D,20250902,000000,19.6,19.68,19.5303,19.55,46955,0
+TFC_R.US,D,20250903,000000,19.65,19.7399,19.58,19.71,31976,0
+TFC_R.US,D,20250904,000000,19.765,19.8,19.73,19.79,29127,0
+TFC_R.US,D,20250905,000000,19.9,20.18,19.8503,20.18,53780,0
+TFC_R.US,D,20250908,000000,20.1801,20.4,20.18,20.35,37703,0
+TFC_R.US,D,20250909,000000,20.3462,20.44,20.27,20.44,51155,0
+TFC_R.US,D,20250910,000000,20.49,20.55,20.3888,20.51,48225,0
+TFC_R.US,D,20250911,000000,20.56,20.73,20.56,20.69,35916,0
+TFC_R.US,D,20250912,000000,20.72,20.83,20.625,20.715,44515,0
+TFC_R.US,D,20250915,000000,20.69,20.8,20.62,20.8,52260,0
+TFC_R.US,D,20250916,000000,20.73,20.88,20.7,20.88,50618,0
+TFC_R.US,D,20250917,000000,20.815,20.88,20.66,20.8,92496,0
+TFC_R.US,D,20250918,000000,20.65,20.79,20.62,20.75,42429,0
+TFC_R.US,D,20250919,000000,20.71,20.77,20.57,20.68,40137,0
+TFC_R.US,D,20250922,000000,20.76,20.76,20.61,20.71,24734,0
+TFC_R.US,D,20250923,000000,20.67,20.76,20.5304,20.64,62833,0
+TFC_R.US,D,20250924,000000,20.646,20.695,20.535,20.58,37772,0
+TFC_R.US,D,20250925,000000,20.54,20.6,20.29,20.4,52744,0
+TFC_R.US,D,20250926,000000,20.36,20.99,20.36,20.45,37937,0
+TFC_R.US,D,20250929,000000,20.4501,20.55,20.4,20.5,53567,0
+TFC_R.US,D,20250930,000000,20.462,20.57,20.31,20.5,88593,0
+TFC_R.US,D,20251001,000000,20.48,20.83,20.427,20.8,34271,0
+TFC_R.US,D,20251002,000000,20.7501,20.81,20.66,20.72,24741,0
+TFC_R.US,D,20251003,000000,20.725,20.73,20.58,20.58,47455,0
+TFC_R.US,D,20251006,000000,20.5603,20.61,20.4702,20.55,28571,0
+TFC_R.US,D,20251007,000000,20.59,20.63,20.45,20.5,52650,0
+TFC_R.US,D,20251008,000000,20.56,20.63,20.46,20.63,45585,0
+TFC_R.US,D,20251009,000000,20.525,20.6,20.36,20.45,79056,0
+TFC_R.US,D,20251010,000000,20.46,20.56,20.15,20.15,43273,0
+TFC_R.US,D,20251013,000000,20.45,20.45,20.1923,20.28,23120,0
+TFC_R.US,D,20251014,000000,20.18,20.4,20.1001,20.22,52788,0
+TFC_R.US,D,20251015,000000,20.3911,20.4499,20.3,20.36,39165,0
+TFC_R.US,D,20251016,000000,20.3979,20.45,20.06,20.14,48388,0
+TFC_R.US,D,20251017,000000,20.16,20.2409,20.04,20.15,121480,0
+TFC_R.US,D,20251020,000000,20.2449,20.38,20.2449,20.3245,39412,0
+TFC_R.US,D,20251021,000000,20.43,20.5384,20.3005,20.39,54937,0
+TFC_R.US,D,20251022,000000,20.4,20.4669,20.2301,20.3,44262,0
+TFC_R.US,D,20251023,000000,20.3,20.38,20.3,20.34,22710,0
+TFC_R.US,D,20251024,000000,20.35,20.46,20.33,20.39,45143,0
+TFC_R.US,D,20251027,000000,20.46,20.52,20.33,20.3999,83241,0
+TFC_R.US,D,20251028,000000,20.4716,20.5196,20.37,20.38,83146,0
+TFC_R.US,D,20251029,000000,20.39,20.46,20.27,20.27,35935,0
+TFC_R.US,D,20251030,000000,20.18,20.2792,20.09,20.1,46483,0
+TFC_R.US,D,20251031,000000,20.175,20.175,19.94,19.98,152156,0
+TFC_R.US,D,20251103,000000,20.06,20.06,19.86,19.88,50355,0
+TFC_R.US,D,20251104,000000,19.842,19.91,19.77,19.77,55486,0
+TFC_R.US,D,20251105,000000,19.7735,19.93,19.76,19.8,55578,0
+TFC_R.US,D,20251106,000000,19.8,19.91,19.73,19.79,104405,0
+TFC_R.US,D,20251107,000000,19.8094,19.8099,19.63,19.68,54951,0
+TFC_R.US,D,20251110,000000,19.7517,19.88,19.7465,19.87,48052,0
+TFC_R.US,D,20251111,000000,19.86,19.98,19.7672,19.9427,37672,0
+TFC_R.US,D,20251112,000000,19.955,20.01,19.83,19.87,46710,0
+TFC_R.US,D,20251113,000000,19.81,19.82,19.55,19.55,47583,0
+TFC_R.US,D,20251114,000000,19.2,19.42,19.18,19.4,173708,0
+TFC_R.US,D,20251117,000000,19.4199,19.4399,19.11,19.18,135697,0
+TFC_R.US,D,20251118,000000,19.1616,19.2799,19.13,19.18,72379,0
+TFC_R.US,D,20251119,000000,19.1327,19.16,19.05,19.1,47793,0
+TFC_R.US,D,20251120,000000,19.22,19.25,18.9,18.93,97850,0
+TFC_R.US,D,20251121,000000,18.96,19.05,18.83,18.93,475466,0
+TFC_R.US,D,20251124,000000,19.025,19.13,18.93,19,68572,0
+TFC_R.US,D,20251125,000000,18.9712,19.1,18.9712,19.05,65213,0
+TFC_R.US,D,20251126,000000,19.02,19.1799,19.02,19.12,63647,0
+TFC_R.US,D,20251128,000000,19.0924,19.1698,19.03,19.03,45488,0
+TFC_R.US,D,20251201,000000,19.025,19.050404,18.89,18.92,78542,0
+TFC_R.US,D,20251202,000000,19,19,18.76,18.9,116428,0
+TFC_R.US,D,20251203,000000,18.8514,18.97,18.81,18.96,101518,0
+TFC_R.US,D,20251204,000000,18.9,18.94,18.82,18.9,95342,0
+TFC_R.US,D,20251205,000000,18.89,18.99,18.84,18.95,361251,0
+TFC_R.US,D,20251208,000000,18.93,18.99,18.86,18.9801,85584,0
+TFC_R.US,D,20251209,000000,18.96,19.09,18.95,18.98,127971,0
+TFC_R.US,D,20251210,000000,19,19.13,18.93,19.06,114131,0
+TFC_R.US,D,20251211,000000,19.065,19.23,19.01,19.22,139000,0
+TFC_R.US,D,20251212,000000,19.08,19.22,19.05,19.05,69131,0
+TFC_R.US,D,20251215,000000,19.12,19.18,19.03,19.09,110678,0
+TFC_R.US,D,20251216,000000,19.116,19.15,19.03,19.12,95918,0
+TFC_R.US,D,20251217,000000,19.0813,19.12,18.96,19.09,177833,0
+TFC_R.US,D,20251218,000000,19.11,19.28,19.08,19.18,121134,0
+TFC_R.US,D,20251219,000000,19.1799,19.2299,19.07,19.12,137447,0
+TFC_R.US,D,20251222,000000,19.1,19.19,19.06,19.11,158737,0
+TFC_R.US,D,20251223,000000,19.06,19.1558,19.04,19.13,88823,0
+TFC_R.US,D,20251224,000000,19.09,19.15,19.05,19.1395,51010,0
+TFC_R.US,D,20251226,000000,19.23,19.365,19.17,19.25,161283,0
+TFC_R.US,D,20251229,000000,19.2,19.3,19.11,19.15,124644,0
+TFC_R.US,D,20251230,000000,19.13,19.1799,19.11,19.15,96523,0
+TFC_R.US,D,20251231,000000,19.15,19.2,19.13,19.2,84703,0
+TFC_R.US,D,20260102,000000,19.2899,19.46,19.21,19.46,83673,0
+TFC_R.US,D,20260105,000000,19.449,19.69,19.41,19.57,158739,0
+TFC_R.US,D,20260106,000000,19.53,19.57,19.47,19.51,112193,0
+TFC_R.US,D,20260107,000000,19.57,19.6,19.44,19.5,38378,0
+TFC_R.US,D,20260108,000000,20,20,19.44,19.44,57141,0
+TFC_R.US,D,20260109,000000,19.49,19.55,19.419696,19.55,89036,0
+TFC_R.US,D,20260112,000000,19.4901,19.59,19.48,19.51,74087,0
+TFC_R.US,D,20260113,000000,19.59,19.6299,19.46,19.48,84458,0
+TFC_R.US,D,20260114,000000,19.4908,19.57,19.4299,19.52,121833,0
+TFC_R.US,D,20260115,000000,19.6053,19.74,19.5201,19.72,67902,0
+TFC_R.US,D,20260116,000000,19.7,19.79,19.66,19.72,63807,0
+TFC_R.US,D,20260120,000000,19.6109,19.6699,19.5201,19.65,243607,0
+TFC_R.US,D,20260121,000000,19.615,19.76,19.6101,19.72,55185,0
+TFC_R.US,D,20260122,000000,19.78,19.94,19.7001,19.89,100247,0
+TFC_R.US,D,20260123,000000,19.912,19.94,19.84,19.9,67506,0
+TFC_R.US,D,20260126,000000,19.89,19.98,19.84,19.86,67464,0
+TFC_R.US,D,20260127,000000,19.86,19.92,19.81,19.9,35592,0
+TFC_R.US,D,20260128,000000,19.87,19.9099,19.8,19.8171,36277,0
+TFC_R.US,D,20260129,000000,19.835,19.85,19.73,19.82,62182,0
+TFC_R.US,D,20260130,000000,19.8399,19.8399,19.38,19.62,103628,0
+TFC_R.US,D,20260202,000000,19.7,19.8148,19.63,19.77,97956,0
+TFC_R.US,D,20260203,000000,19.7,19.79,19.57,19.74,106378,0
+TFC_R.US,D,20260204,000000,19.75,19.75,19.6468,19.67,55317,0
+TFC_R.US,D,20260205,000000,19.64,19.6991,19.46,19.5,81741,0
+TFC_R.US,D,20260206,000000,19.62,19.62,19.46,19.5,93064,0
+TFC_R.US,D,20260209,000000,19.55,19.55,19.42,19.44,53664,0
+TFC_R.US,D,20260210,000000,19.5,19.56,19.45,19.53,31978,0
+TFC_R.US,D,20260211,000000,19.574218,19.6,19.53,19.53,42955,0
+TFC_R.US,D,20260212,000000,19.58,19.6454,19.44,19.47,57783,0
+TFC_R.US,D,20260213,000000,19.21,19.29,19.185,19.27,202076,0
+TFC_R.US,D,20260217,000000,19.3,19.45,19.2401,19.45,73367,0
+TFC_R.US,D,20260218,000000,19.465,19.53,19.37,19.37,50586,0
diff --git a/daily/us/nyse stocks/2/thir.us.txt b/daily/us/nyse stocks/2/thir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4ec5c1dcecbcb5ebca67e81292b6c43ade65889
--- /dev/null
+++ b/daily/us/nyse stocks/2/thir.us.txt	
@@ -0,0 +1,348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THIR.US,D,20240926,000000,25.15,25.2045,25.14,25.2045,327,0
+THIR.US,D,20240927,000000,25.18,25.18,25.145,25.145,3845,0
+THIR.US,D,20240930,000000,25.0904,25.1712,25.0904,25.1712,517,0
+THIR.US,D,20241001,000000,25,25,24.96,24.9985,292,0
+THIR.US,D,20241002,000000,25.02,25.0225,25.02,25.0225,467,0
+THIR.US,D,20241003,000000,24.93,24.9451,24.93,24.9451,1359,0
+THIR.US,D,20241004,000000,25.04,25.2019,25.01,25.2019,2654,0
+THIR.US,D,20241007,000000,24.9401,24.9401,24.9401,24.9401,14,0
+THIR.US,D,20241008,000000,25.1099,25.1932,25.05,25.1789,97099,0
+THIR.US,D,20241009,000000,25.37,25.41,25.34,25.4029,4525,0
+THIR.US,D,20241010,000000,25.35,25.351,25.35,25.351,1243,0
+THIR.US,D,20241011,000000,25.5,25.5,25.4861,25.4861,986,0
+THIR.US,D,20241014,000000,25.61,25.6459,25.61,25.6459,115947,0
+THIR.US,D,20241015,000000,25.55,25.58,25.33,25.3719,20669,0
+THIR.US,D,20241016,000000,25.37,25.4772,25.37,25.4772,553,0
+THIR.US,D,20241017,000000,25.57,25.61,25.52,25.5472,43155,0
+THIR.US,D,20241018,000000,25.54,25.6303,25.54,25.6303,88135,0
+THIR.US,D,20241021,000000,25.45,25.63,25.45,25.5431,3081,0
+THIR.US,D,20241022,000000,25.505,25.5859,25.505,25.5859,30300,0
+THIR.US,D,20241023,000000,25.32,25.32,25.1101,25.25,13309,0
+THIR.US,D,20241024,000000,25.32,25.35,25.23,25.3216,41758,0
+THIR.US,D,20241025,000000,25.49,25.4901,25.29,25.311,1426,0
+THIR.US,D,20241028,000000,25.44,25.44,25.3942,25.3942,8188,0
+THIR.US,D,20241029,000000,25.51,25.55,25.4758,25.4758,99744,0
+THIR.US,D,20241030,000000,25.4,25.41,25.3493,25.3493,6900,0
+THIR.US,D,20241031,000000,25.11,25.135,24.89,24.89,36784,0
+THIR.US,D,20241101,000000,25.13,25.18,25.08,25.1,33415,0
+THIR.US,D,20241104,000000,25.02,25.02,24.96,24.96,38996,0
+THIR.US,D,20241105,000000,25.05,25.26,25.04,25.2494,8171,0
+THIR.US,D,20241106,000000,25.82,26.09,25.82,26.0424,2264,0
+THIR.US,D,20241107,000000,26.22,26.237,26.21,26.237,10250,0
+THIR.US,D,20241108,000000,26.325,26.375,26.31,26.3221,1819,0
+THIR.US,D,20241112,000000,26.2,26.32,26.2,26.2706,7696,0
+THIR.US,D,20241113,000000,26.36,26.36,26.2712,26.2712,14726,0
+THIR.US,D,20241114,000000,26.1,26.1,26.09,26.09,2504,0
+THIR.US,D,20241115,000000,25.7,25.7487,25.69,25.7487,757,0
+THIR.US,D,20241118,000000,25.77,25.82,25.77,25.8157,56494,0
+THIR.US,D,20241119,000000,25.9,25.91,25.83,25.8829,4299,0
+THIR.US,D,20241120,000000,25.7701,25.9114,25.72,25.9114,1791,0
+THIR.US,D,20241121,000000,26.1,26.1,26.08,26.0957,6242,0
+THIR.US,D,20241125,000000,26.35,26.3642,26.3001,26.3419,17184,0
+THIR.US,D,20241126,000000,26.37,26.48,26.37,26.4736,6038,0
+THIR.US,D,20241127,000000,26.28,26.345,26.28,26.3356,5804,0
+THIR.US,D,20241129,000000,26.44,26.5173,26.43,26.5173,2913,0
+THIR.US,D,20241202,000000,26.6,26.6,26.5985,26.5985,29363,0
+THIR.US,D,20241203,000000,26.61,26.63,26.61,26.6255,2532,0
+THIR.US,D,20241204,000000,26.75,26.8425,26.73,26.8425,3648,0
+THIR.US,D,20241205,000000,26.8,26.83,26.7443,26.7443,4179,0
+THIR.US,D,20241206,000000,26.81,26.8242,26.81,26.8242,324,0
+THIR.US,D,20241209,000000,26.7,26.7,26.64,26.643,6023,0
+THIR.US,D,20241210,000000,26.63,26.63,26.5611,26.5611,1090,0
+THIR.US,D,20241211,000000,26.69,26.82,26.53,26.81,4392,0
+THIR.US,D,20241212,000000,26.61,26.61,26.58,26.58,4528,0
+THIR.US,D,20241213,000000,26.6,26.62,26.6,26.62,1653,0
+THIR.US,D,20241216,000000,26.74,26.77,26.74,26.77,533,0
+THIR.US,D,20241217,000000,26.59,26.6277,26.59,26.6277,383,0
+THIR.US,D,20241218,000000,26.62,26.66,25.74,25.8965,17578,0
+THIR.US,D,20241219,000000,25.84,25.92,25.8022,25.8022,4909,0
+THIR.US,D,20241220,000000,26.0932,26.25,26.0287,26.0287,10195,0
+THIR.US,D,20241223,000000,26.04,26.21,26.04,26.21,7275,0
+THIR.US,D,20241224,000000,26.34,26.437,26.33,26.437,1868,0
+THIR.US,D,20241226,000000,26.41,26.52,26.41,26.5125,1624,0
+THIR.US,D,20241227,000000,26.16,26.1797,26.16,26.1797,848,0
+THIR.US,D,20241230,000000,26.02,26.02,25.9326,25.9326,288,0
+THIR.US,D,20241231,000000,25.77,25.83,25.77,25.82,770,0
+THIR.US,D,20250102,000000,25.85,25.85,25.6,25.685,586,0
+THIR.US,D,20250103,000000,26,26.0233,26,26.0233,234,0
+THIR.US,D,20250106,000000,26.36,26.37,26.12,26.16,130050,0
+THIR.US,D,20250107,000000,25.9448,25.9448,25.9117,25.9117,176,0
+THIR.US,D,20250108,000000,25.79,25.9155,25.77,25.9155,4174,0
+THIR.US,D,20250110,000000,25.67,25.67,25.52,25.5499,1007,0
+THIR.US,D,20250113,000000,25.33,25.5203,25.26,25.5203,47901,0
+THIR.US,D,20250114,000000,25.4,25.56,25.39,25.4988,38872,0
+THIR.US,D,20250115,000000,26,26.0401,26,26,3777,0
+THIR.US,D,20250116,000000,26.01,26.03,25.92,25.9454,8496,0
+THIR.US,D,20250117,000000,26.21,26.2801,26.21,26.2539,14514,0
+THIR.US,D,20250121,000000,26.35,26.48,26.31,26.48,96065,0
+THIR.US,D,20250122,000000,26.72,26.775,26.72,26.7457,5597,0
+THIR.US,D,20250123,000000,26.65,26.7833,26.65,26.7833,4652,0
+THIR.US,D,20250124,000000,26.85,26.85,26.68,26.6901,725,0
+THIR.US,D,20250127,000000,26.14,26.19,25.96,26.0898,190754,0
+THIR.US,D,20250128,000000,26.28,26.4288,26.28,26.4288,1272,0
+THIR.US,D,20250129,000000,26.35,26.35,26.19,26.3406,7322,0
+THIR.US,D,20250130,000000,26.41,26.52,26.41,26.4663,6642,0
+THIR.US,D,20250131,000000,26.64,26.74,26.32,26.3875,29827,0
+THIR.US,D,20250203,000000,25.87,26.28,25.87,26.1814,4176,0
+THIR.US,D,20250204,000000,26.38,26.44,26.37,26.44,1937,0
+THIR.US,D,20250205,000000,26.3,26.513,26.25,26.513,2332,0
+THIR.US,D,20250206,000000,26.58,26.6347,26.52,26.6347,50326,0
+THIR.US,D,20250207,000000,26.66,26.66,26.32,26.3307,9991,0
+THIR.US,D,20250210,000000,26.58,26.58,26.54,26.5682,36443,0
+THIR.US,D,20250211,000000,26.54,26.59,26.529,26.529,9531,0
+THIR.US,D,20250212,000000,26.28,26.55,26.28,26.53,16516,0
+THIR.US,D,20250213,000000,26.695,26.8351,26.61,26.8351,42835,0
+THIR.US,D,20250214,000000,26.84,26.9106,26.82,26.9106,99111,0
+THIR.US,D,20250218,000000,26.91,26.92,26.84,26.88,63819,0
+THIR.US,D,20250219,000000,26.9,27.015,26.85,26.9941,45124,0
+THIR.US,D,20250220,000000,26.81,26.88,26.79,26.878,29948,0
+THIR.US,D,20250221,000000,26.8,26.8,26.38,26.3905,419,0
+THIR.US,D,20250224,000000,26.29,26.29,26.29,26.29,2135,0
+THIR.US,D,20250225,000000,25.92,26.03,25.79,25.9357,8070,0
+THIR.US,D,20250226,000000,26.09,26.09,25.9617,25.9617,200,0
+THIR.US,D,20250227,000000,25.79,25.8688,25.41,25.41,6884,0
+THIR.US,D,20250228,000000,25.48,25.792,25.31,25.792,1536,0
+THIR.US,D,20250303,000000,25.73,25.73,25.2,25.2803,3972,0
+THIR.US,D,20250304,000000,25.07,25.41,24.92,25.1134,15685,0
+THIR.US,D,20250305,000000,25.15,25.45,24.99,25.4292,7185,0
+THIR.US,D,20250306,000000,25.24,25.3201,25.19,25.191,8176,0
+THIR.US,D,20250307,000000,25.07,25.28,25.06,25.2744,17142,0
+THIR.US,D,20250310,000000,25.05,25.07,24.9,24.9305,15343,0
+THIR.US,D,20250311,000000,24.9,24.9,24.76,24.8489,14488,0
+THIR.US,D,20250312,000000,24.89,25.01,24.81,24.9023,16916,0
+THIR.US,D,20250313,000000,24.87,24.9,24.87,24.895,59749,0
+THIR.US,D,20250314,000000,24.89,24.91,24.88,24.91,14125,0
+THIR.US,D,20250317,000000,24.9,24.91,24.88,24.89,129046,0
+THIR.US,D,20250318,000000,24.91,24.91,24.88,24.88,30754,0
+THIR.US,D,20250319,000000,24.9003,24.9396,24.9003,24.92,15907,0
+THIR.US,D,20250320,000000,24.92,24.94,24.9,24.92,7316,0
+THIR.US,D,20250321,000000,24.91,24.95,24.91,24.93,4550,0
+THIR.US,D,20250324,000000,24.93,24.93,24.91,24.93,13324,0
+THIR.US,D,20250325,000000,24.94,24.94,24.94,24.94,453,0
+THIR.US,D,20250326,000000,24.92,24.94,24.92,24.94,34436,0
+THIR.US,D,20250327,000000,24.96,24.96,24.92,24.94,8659,0
+THIR.US,D,20250328,000000,24.93,24.95,24.93,24.95,2064,0
+THIR.US,D,20250331,000000,24.94,24.97,24.8,24.8,25923,0
+THIR.US,D,20250401,000000,24.93,24.95,24.87,24.87,1925327,0
+THIR.US,D,20250402,000000,24.94,24.966,24.94,24.95,239993,0
+THIR.US,D,20250403,000000,24.93,24.945,24.93,24.945,889,0
+THIR.US,D,20250404,000000,24.95,24.96,24.94,24.955,89679,0
+THIR.US,D,20250407,000000,24.9565,24.97,24.94,24.955,154254,0
+THIR.US,D,20250408,000000,24.955,24.98,24.95,24.96,105185,0
+THIR.US,D,20250409,000000,24.965,25.025,24.95,24.965,65640,0
+THIR.US,D,20250410,000000,24.9467,24.98,24.9467,24.97,29810,0
+THIR.US,D,20250411,000000,24.96,24.98,24.96,24.96,148421,0
+THIR.US,D,20250414,000000,24.9609,24.98,24.96,24.9702,14340,0
+THIR.US,D,20250415,000000,24.96,24.97,24.96,24.97,3306,0
+THIR.US,D,20250416,000000,24.97,24.98,24.93,24.98,1418,0
+THIR.US,D,20250417,000000,24.96,25.04,24.82,24.8699,92748,0
+THIR.US,D,20250421,000000,24.54,24.54,24.06,24.28,29490,0
+THIR.US,D,20250422,000000,24.73,25,24.7,24.9057,32198,0
+THIR.US,D,20250423,000000,25.66,25.72,25.22,25.29,98653,0
+THIR.US,D,20250424,000000,25.5074,25.8082,25.5008,25.8082,15736,0
+THIR.US,D,20250425,000000,25.72,25.9577,25.72,25.9577,52019,0
+THIR.US,D,20250428,000000,25.83,26.0132,25.72,26.0132,34751,0
+THIR.US,D,20250429,000000,25.94,26.19,25.93,26.1577,14685,0
+THIR.US,D,20250430,000000,25.64,26.2227,25.55,26.2227,18953,0
+THIR.US,D,20250501,000000,26.42,26.5101,26.3833,26.3833,1070,0
+THIR.US,D,20250502,000000,26.75,26.78,26.72,26.7391,25962,0
+THIR.US,D,20250505,000000,26.67,26.76,26.5,26.6126,33692,0
+THIR.US,D,20250506,000000,26.46,26.47,26.35,26.4176,2374,0
+THIR.US,D,20250507,000000,26.43,26.54,26.34,26.5127,42169,0
+THIR.US,D,20250508,000000,26.7,26.9,26.68,26.7108,13420,0
+THIR.US,D,20250509,000000,26.79,26.7901,26.62,26.671,7074,0
+THIR.US,D,20250512,000000,27.38,27.5221,27.36,27.5221,60987,0
+THIR.US,D,20250513,000000,27.6368,27.79,27.6368,27.7119,88396,0
+THIR.US,D,20250514,000000,27.725,27.75,27.69,27.748,13470,0
+THIR.US,D,20250515,000000,27.7692,27.88,27.55,27.55,17426,0
+THIR.US,D,20250516,000000,27.87,28.01,27.86,27.95,10355,0
+THIR.US,D,20250519,000000,27.85,28.08,27.85,27.94,135309,0
+THIR.US,D,20250520,000000,27.97,28,27.88,27.9,87185,0
+THIR.US,D,20250521,000000,27.79,27.89,27.4,27.4,44634,0
+THIR.US,D,20250522,000000,27.5,27.72,27.49,27.49,10942,0
+THIR.US,D,20250523,000000,27.27,27.4201,27.25,27.3,11922,0
+THIR.US,D,20250527,000000,27.72,27.914,27.62,27.62,45140,0
+THIR.US,D,20250528,000000,27.94,27.94,27.67,27.67,39870,0
+THIR.US,D,20250529,000000,27.92,27.92,27.78,27.79,28591,0
+THIR.US,D,20250530,000000,27.81,27.88,27.56,27.7,14168,0
+THIR.US,D,20250602,000000,27.82,27.96,27.77,27.92,29924,0
+THIR.US,D,20250603,000000,27.96,28.17,27.96,28.05,9992,0
+THIR.US,D,20250604,000000,28.2,28.2,28.09,28.09,9498,0
+THIR.US,D,20250605,000000,28.09,28.25,27.88,27.88,14509,0
+THIR.US,D,20250606,000000,28.32,28.36,28.2,28.2,12567,0
+THIR.US,D,20250609,000000,28.25,28.3501,28.15,28.15,18580,0
+THIR.US,D,20250610,000000,28.34,28.47,28.3221,28.34,1421688,0
+THIR.US,D,20250611,000000,28.52,28.52,28.29,28.29,7074,0
+THIR.US,D,20250612,000000,28.3,28.44,28.3,28.32,130425,0
+THIR.US,D,20250613,000000,28.22,28.31,27.97,27.97,63360,0
+THIR.US,D,20250616,000000,28.27,28.4296,28.27,28.38,23112,0
+THIR.US,D,20250617,000000,28.26,28.31,28.13,28.14,23448,0
+THIR.US,D,20250618,000000,28.18,28.3,28.08,28.13,27253,0
+THIR.US,D,20250620,000000,28.2,28.71,27.88,27.88,13850,0
+THIR.US,D,20250623,000000,28.21,28.33,27.9934,28.27,21187,0
+THIR.US,D,20250624,000000,28.5202,28.7,28.5,28.5,30369,0
+THIR.US,D,20250625,000000,28.73,28.76,28.6301,28.65,9659,0
+THIR.US,D,20250626,000000,28.8,28.935,28.8,28.89,19821,0
+THIR.US,D,20250627,000000,28.99,29.14,28.99,29.06,35746,0
+THIR.US,D,20250630,000000,29.19,29.2999,29.13,29.23,28954,0
+THIR.US,D,20250701,000000,29.21,29.3,29.14,29.2,38751,0
+THIR.US,D,20250702,000000,29.26,29.37,29.26,29.31,13252,0
+THIR.US,D,20250703,000000,29.53,29.64,29.53,29.55,22187,0
+THIR.US,D,20250707,000000,29.49,29.52,29.26,29.32,798658,0
+THIR.US,D,20250708,000000,29.35,29.41,29.29,29.29,15440,0
+THIR.US,D,20250709,000000,29.5,29.52,29.36,29.46,29932,0
+THIR.US,D,20250710,000000,29.47,29.61,29.47,29.52,22071,0
+THIR.US,D,20250711,000000,29.39,29.49,29.39,29.42,13387,0
+THIR.US,D,20250714,000000,29.42,29.53,29.41,29.5,19173,0
+THIR.US,D,20250715,000000,29.5,29.61,29.35,29.35,53213,0
+THIR.US,D,20250716,000000,29.39,29.5,29.34,29.44,17010,0
+THIR.US,D,20250717,000000,29.51,29.6878,29.47,29.61,23860,0
+THIR.US,D,20250718,000000,29.7,29.7,29.57,29.57,13470,0
+THIR.US,D,20250721,000000,29.78,29.78,29.63,29.63,4528,0
+THIR.US,D,20250722,000000,29.57,29.75,29.57,29.64,7804,0
+THIR.US,D,20250723,000000,29.71,29.8934,29.7,29.85,15650,0
+THIR.US,D,20250724,000000,29.925,29.93,29.71,29.71,172229,0
+THIR.US,D,20250725,000000,29.88,30.01,29.85,29.96,27949,0
+THIR.US,D,20250728,000000,30.01,30.04,29.95,29.98,45496,0
+THIR.US,D,20250729,000000,30.07,30.07,29.88,29.9,8454,0
+THIR.US,D,20250730,000000,29.91,29.975,29.7501,29.84,11404,0
+THIR.US,D,20250731,000000,30.0115,30.06,29.68,29.68,26888,0
+THIR.US,D,20250801,000000,29.2,29.36,29.15,29.24,18085,0
+THIR.US,D,20250804,000000,29.48,29.67,29.48,29.6,41849,0
+THIR.US,D,20250805,000000,29.7,29.7,29.53,29.57,21156,0
+THIR.US,D,20250806,000000,29.63,29.805,29.58,29.72,37924,0
+THIR.US,D,20250807,000000,29.95,29.95,29.62,29.72,52523,0
+THIR.US,D,20250808,000000,29.88,29.99,29.86,29.86,305571,0
+THIR.US,D,20250811,000000,29.97,30,29.84,29.84,67118,0
+THIR.US,D,20250812,000000,30.01,30.21,30,30.15,22973,0
+THIR.US,D,20250813,000000,30.34,30.36,30.2615,30.3,108589,0
+THIR.US,D,20250814,000000,30.23,30.35,30.22,30.3,23898,0
+THIR.US,D,20250815,000000,30.35,30.37,30.26,30.26,150778,0
+THIR.US,D,20250818,000000,30.24,30.28,30.17,30.17,165863,0
+THIR.US,D,20250819,000000,30.21,30.28,30.02,30.02,69729,0
+THIR.US,D,20250820,000000,29.87,30.03,29.84,29.95,19288,0
+THIR.US,D,20250821,000000,29.9668,29.9668,29.81,29.83,29800,0
+THIR.US,D,20250822,000000,29.95,30.4,29.87,30.31,37395,0
+THIR.US,D,20250825,000000,30.28,30.32,30.19,30.19,28280,0
+THIR.US,D,20250826,000000,30.17,30.3243,30.17,30.28,31858,0
+THIR.US,D,20250827,000000,30.32,30.42,30.3,30.35,55752,0
+THIR.US,D,20250828,000000,30.36,30.52,30.35,30.49,14618,0
+THIR.US,D,20250829,000000,30.43,30.43,30.2602,30.28,259382,0
+THIR.US,D,20250902,000000,30.07,30.105,29.8899,30.1,43242,0
+THIR.US,D,20250903,000000,30.17,30.21,30.08,30.21,15073,0
+THIR.US,D,20250904,000000,30.28,30.48,30.28,30.47,4754,0
+THIR.US,D,20250905,000000,30.6,30.6,30.33,30.35,19976,0
+THIR.US,D,20250908,000000,30.48,30.52,30.42,30.45,26413,0
+THIR.US,D,20250909,000000,30.51,30.61,30.49,30.54,4971,0
+THIR.US,D,20250910,000000,30.65,30.69,30.52,30.52,32295,0
+THIR.US,D,20250911,000000,30.77,30.8699,30.7,30.77,24669,0
+THIR.US,D,20250912,000000,30.86,30.9,30.78,30.78,321999,0
+THIR.US,D,20250915,000000,30.95,31.01,30.94,30.94,55347,0
+THIR.US,D,20250916,000000,31.03,31.03,30.94,30.96,1217900,0
+THIR.US,D,20250917,000000,30.99,30.99,30.83,30.99,49700,0
+THIR.US,D,20250918,000000,31.25,31.25,31.05,31.05,41745,0
+THIR.US,D,20250919,000000,31.25,31.3,31.1709,31.25,49364,0
+THIR.US,D,20250922,000000,31.21,31.44,31.16,31.4367,7569,0
+THIR.US,D,20250923,000000,31.4697,31.4697,31.24,31.2887,91804,0
+THIR.US,D,20250924,000000,31.31,31.31,31.11,31.1877,159430,0
+THIR.US,D,20250925,000000,30.94,31.1,30.94,31.05,40895,0
+THIR.US,D,20250926,000000,31.21,31.23,31.04,31.16,27016,0
+THIR.US,D,20250929,000000,31.3,31.3113,31.21,31.21,15877,0
+THIR.US,D,20250930,000000,31.24,31.4,31.19,31.3986,42582,0
+THIR.US,D,20251001,000000,31.28,31.51,31.28,31.4879,136588,0
+THIR.US,D,20251002,000000,31.515,31.57,31.4799,31.54,40666,0
+THIR.US,D,20251003,000000,31.61,31.71,31.5123,31.53,9421,0
+THIR.US,D,20251006,000000,31.64,31.69,31.59,31.67,28202,0
+THIR.US,D,20251007,000000,31.72,31.72,31.49,31.59,30905,0
+THIR.US,D,20251008,000000,31.58,31.78,31.58,31.78,62048,0
+THIR.US,D,20251009,000000,31.67,31.67,31.5502,31.67,35781,0
+THIR.US,D,20251010,000000,31.72,31.72,30.7962,30.85,62959,0
+THIR.US,D,20251013,000000,31.15,31.35,31.15,31.35,80061,0
+THIR.US,D,20251014,000000,30.879,31.39,30.879,31.31,34331,0
+THIR.US,D,20251015,000000,31.5377,31.59,31.32,31.43,83178,0
+THIR.US,D,20251016,000000,31.48,31.53,31.08,31.26,89375,0
+THIR.US,D,20251017,000000,31.16,31.4,31.16,31.4,265877,0
+THIR.US,D,20251020,000000,31.56,31.75,31.49,31.75,11533,0
+THIR.US,D,20251021,000000,31.69,31.81,31.69,31.76,41388,0
+THIR.US,D,20251022,000000,31.7,31.74,31.35,31.59,31580,0
+THIR.US,D,20251023,000000,31.64,31.75,31.6391,31.7087,75793,0
+THIR.US,D,20251024,000000,31.99,32.0657,31.99,32,347862,0
+THIR.US,D,20251027,000000,32.29,32.405,32.25,32.3984,20187,0
+THIR.US,D,20251028,000000,32.51,32.63,32.47,32.5688,31434,0
+THIR.US,D,20251029,000000,32.66,32.69,32.48,32.57,6676,0
+THIR.US,D,20251030,000000,32.41,32.5,32.28,32.28,31105,0
+THIR.US,D,20251031,000000,32.44,32.47,32.36,32.3976,16159,0
+THIR.US,D,20251103,000000,32.43,32.45,32.38,32.3805,27229,0
+THIR.US,D,20251104,000000,32.18,32.22,31.9699,32,101382,0
+THIR.US,D,20251105,000000,32.08,32.27,31.95,32.15,16608,0
+THIR.US,D,20251106,000000,31.81,31.91,31.69,31.73,58626,0
+THIR.US,D,20251107,000000,31.57,31.74,31.3035,31.74,45423,0
+THIR.US,D,20251110,000000,32.12,32.22,32.0633,32.22,33204,0
+THIR.US,D,20251111,000000,32.1631,32.3318,32.13,32.32,40027,0
+THIR.US,D,20251112,000000,32.43,32.43,32.29,32.37,32405,0
+THIR.US,D,20251113,000000,32.16,32.16,31.77,31.91,420146,0
+THIR.US,D,20251114,000000,31.46,31.89,31.46,31.7471,21622,0
+THIR.US,D,20251117,000000,31.78,31.82,31.3599,31.4224,40987,0
+THIR.US,D,20251118,000000,31.04,31.34,31.037,31.177,107764,0
+THIR.US,D,20251119,000000,31.38,31.38,31.1201,31.245,63851,0
+THIR.US,D,20251120,000000,31.63,31.781,30.8,30.8,45883,0
+THIR.US,D,20251121,000000,31,31.4362,30.95,31.2,12950,0
+THIR.US,D,20251124,000000,31.25,31.56,31.25,31.44,16608,0
+THIR.US,D,20251125,000000,31.38,31.88,31.38,31.8,23984,0
+THIR.US,D,20251126,000000,32.0188,32.1628,31.985,32.08,31624,0
+THIR.US,D,20251128,000000,32.12,32.25,32.12,32.2495,13320,0
+THIR.US,D,20251201,000000,32.12,32.2,32.02,32.0219,80457,0
+THIR.US,D,20251202,000000,32.1,32.22,32.08,32.1557,111259,0
+THIR.US,D,20251203,000000,32.18,32.39,32.09,32.39,147126,0
+THIR.US,D,20251204,000000,32.3967,32.3967,32.24,32.35,19456,0
+THIR.US,D,20251205,000000,32.46,32.5,32.37,32.3889,20771,0
+THIR.US,D,20251208,000000,32.33,32.33,32.22,32.3,45945,0
+THIR.US,D,20251209,000000,32.34,32.38,32.13,32.13,43029,0
+THIR.US,D,20251210,000000,32.17,32.56,32.17,32.52,381580,0
+THIR.US,D,20251211,000000,32.55,32.76,32.52,32.739,193181,0
+THIR.US,D,20251212,000000,32.63,32.63,32.2966,32.3598,109506,0
+THIR.US,D,20251215,000000,32.45,32.5,32.2574,32.3382,143669,0
+THIR.US,D,20251216,000000,32.21,32.25,32.06,32.2286,121927,0
+THIR.US,D,20251217,000000,32.09,32.09,31.9396,31.9396,22551,0
+THIR.US,D,20251218,000000,32.11,32.31,32.04,32.0872,43621,0
+THIR.US,D,20251219,000000,32.25,32.345,32.15,32.29,63036,0
+THIR.US,D,20251222,000000,32.43,32.48,32.4,32.465,68146,0
+THIR.US,D,20251223,000000,32.4428,32.57,32.4428,32.5683,36757,0
+THIR.US,D,20251224,000000,32.57,32.72,32.57,32.7,14166,0
+THIR.US,D,20251226,000000,32.69,32.7,32.62,32.62,9820,0
+THIR.US,D,20251229,000000,32.605,32.61,32.4875,32.49,40987,0
+THIR.US,D,20251230,000000,32.51,32.54,32.48,32.48,20030,0
+THIR.US,D,20251231,000000,32.43,32.4648,32.22,32.22,64669,0
+THIR.US,D,20260102,000000,32.28,32.44,32.26,32.42,44664,0
+THIR.US,D,20260105,000000,32.6935,32.81,32.67,32.74,238078,0
+THIR.US,D,20260106,000000,32.74,33,32.74,32.99,187382,0
+THIR.US,D,20260107,000000,32.99,32.99,32.76,32.79,48510,0
+THIR.US,D,20260108,000000,32.7,32.89,32.7,32.76,163866,0
+THIR.US,D,20260109,000000,32.93,33.07,32.88,33.05,44416,0
+THIR.US,D,20260112,000000,32.86,33.22,32.85,33.155,57503,0
+THIR.US,D,20260113,000000,33.08,33.08,32.87,32.937,40877,0
+THIR.US,D,20260114,000000,32.83,32.93,32.6701,32.85,41002,0
+THIR.US,D,20260115,000000,33.025,33.0799,32.92,32.99,32998,0
+THIR.US,D,20260116,000000,32.9427,33.033,32.8762,32.95,95597,0
+THIR.US,D,20260120,000000,32.53,32.605,32.28,32.33,118823,0
+THIR.US,D,20260121,000000,32.56,32.8,32.42,32.77,37971,0
+THIR.US,D,20260122,000000,32.89,32.99,32.81,32.95,68010,0
+THIR.US,D,20260123,000000,32.8,32.87,32.74,32.85,35166,0
+THIR.US,D,20260126,000000,32.9,33.03,32.9,33.03,32472,0
+THIR.US,D,20260127,000000,32.9,32.97,32.87,32.97,42346,0
+THIR.US,D,20260128,000000,32.95,32.95,32.85,32.92,69790,0
+THIR.US,D,20260129,000000,32.95,32.95,32.53,32.92,27516,0
+THIR.US,D,20260130,000000,32.81,32.82,32.52,32.72,69438,0
+THIR.US,D,20260202,000000,32.88,33.07,32.85,33.02,70342,0
+THIR.US,D,20260203,000000,33.08,33.1,32.65,32.77,47868,0
+THIR.US,D,20260204,000000,32.92,32.98,32.64,32.76,99683,0
+THIR.US,D,20260205,000000,32.7,32.71,32.4,32.51,46048,0
+THIR.US,D,20260206,000000,32.83,33.21,32.62,33.21,57036,0
+THIR.US,D,20260209,000000,33.07,33.295,33.07,33.17,56492,0
+THIR.US,D,20260210,000000,33.29,33.3599,33.2,33.201,35909,0
+THIR.US,D,20260211,000000,33.2515,33.26,33.08,33.2,25333,0
+THIR.US,D,20260212,000000,33.3199,33.35,32.717,32.83,79328,0
+THIR.US,D,20260213,000000,32.59,32.8971,32.59,32.67,16768,0
+THIR.US,D,20260217,000000,32.71,32.86,32.56,32.75,191857,0
+THIR.US,D,20260218,000000,32.82,33.0212,32.79,32.91,35251,0
diff --git a/daily/us/nyse stocks/2/thro.us.txt b/daily/us/nyse stocks/2/thro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efefd5847aba455735892bc3a15d37e78061408e
--- /dev/null
+++ b/daily/us/nyse stocks/2/thro.us.txt	
@@ -0,0 +1,1038 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THRO.US,D,20211220,000000,24.1921,24.1921,24.1024,24.1701,943.76662366409,0
+THRO.US,D,20211221,000000,24.4102,24.6493,24.4102,24.6493,5583.2831853149,0
+THRO.US,D,20211222,000000,24.8485,24.944,24.7986,24.944,2247.9717770041,0
+THRO.US,D,20211223,000000,25.1174,25.1861,25.1174,25.1542,6806.1637678924,0
+THRO.US,D,20211227,000000,25.3853,25.5108,25.3853,25.5108,811.23769353253,0
+THRO.US,D,20211228,000000,25.4361,25.4361,25.4361,25.4361,5.0200352322558,0
+THRO.US,D,20211229,000000,25.5736,25.5736,25.5048,25.5048,1089.3476453995,0
+THRO.US,D,20211230,000000,25.4949,25.4949,25.3484,25.3484,2370.4606366712,0
+THRO.US,D,20211231,000000,25.3853,25.3853,25.2857,25.2897,8813.1738537483,0
+THRO.US,D,20220103,000000,25.3952,25.3952,25.196,25.3105,3589.3251910629,0
+THRO.US,D,20220104,000000,25.3056,25.4152,25.2857,25.3753,3084.309646698,0
+THRO.US,D,20220105,000000,25.3654,25.3654,24.7648,24.7648,6926.6446134665,0
+THRO.US,D,20220106,000000,24.7488,24.8385,24.6811,24.6811,7458.7683480856,0
+THRO.US,D,20220107,000000,24.6293,24.6293,24.4899,24.5197,5263.004937497,0
+THRO.US,D,20220110,000000,24.3215,24.4142,23.9929,24.4142,9507.9467298925,0
+THRO.US,D,20220111,000000,24.719,24.719,24.6901,24.6901,403.61083267336,0
+THRO.US,D,20220112,000000,24.9281,24.9281,24.7966,24.8375,830.31382741511,0
+THRO.US,D,20220113,000000,24.3903,24.3903,24.3903,24.3903,43.1723029974,0
+THRO.US,D,20220114,000000,24.4102,24.4102,24.4102,24.4102,48.192338229656,0
+THRO.US,D,20220118,000000,24.1821,24.1821,23.8245,23.8245,947.78265184989,0
+THRO.US,D,20220119,000000,24.0078,24.0078,23.5497,23.5497,120.48084557414,0
+THRO.US,D,20220120,000000,23.2011,23.2011,23.2011,23.2011,206.82545156894,0
+THRO.US,D,20220121,000000,23.1981,23.2568,22.8495,22.8495,299.19409984244,0
+THRO.US,D,20220124,000000,22.1034,23.0157,22.1034,23.0157,129.5169089922,0
+THRO.US,D,20220125,000000,22.71,22.71,22.71,22.71,182.72928245411,0
+THRO.US,D,20220126,000000,23.2279,23.2279,22.7688,22.7688,535.13575575847,0
+THRO.US,D,20220127,000000,23.0984,23.0984,22.7169,22.7169,1258.0208292033,0
+THRO.US,D,20220128,000000,22.9192,23.214,22.9192,23.214,1025.0911944266,0
+THRO.US,D,20220131,000000,23.4859,23.7817,23.4859,23.7817,763.04535530288,0
+THRO.US,D,20220201,000000,23.9899,23.9899,23.9899,23.9899,69.27648620513,0
+THRO.US,D,20220202,000000,24.4012,24.45,24.2917,24.45,2962.8247940774,0
+THRO.US,D,20220203,000000,23.9929,24.0029,23.6572,23.6572,1757.0123312895,0
+THRO.US,D,20220204,000000,23.705,23.8036,23.5058,23.8036,2145.5630582661,0
+THRO.US,D,20220207,000000,23.7946,23.7946,23.5536,23.5536,1570.2670206496,0
+THRO.US,D,20220208,000000,23.4979,23.8185,23.4979,23.8185,404.61483971982,0
+THRO.US,D,20220209,000000,24.1721,24.2418,24.1721,24.2418,704.81294660871,0
+THRO.US,D,20220210,000000,23.7807,23.7807,23.7807,23.7807,43.1723029974,0
+THRO.US,D,20220211,000000,23.6453,23.7648,23.1711,23.1711,5913.6015035973,0
+THRO.US,D,20220214,000000,23.0556,23.0556,23.0556,23.0556,22.088155021925,0
+THRO.US,D,20220215,000000,23.3963,23.4252,23.3963,23.4252,104.41673283092,0
+THRO.US,D,20220216,000000,23.5367,23.5367,23.5367,23.5367,4.0160281858046,0
+THRO.US,D,20220217,000000,23.0088,23.0088,22.9152,22.9152,100.40070464512,0
+THRO.US,D,20220218,000000,22.8993,22.8993,22.7768,22.7768,431.723029974,0
+THRO.US,D,20220222,000000,22.6314,22.6314,22.468,22.468,131.5249230851,0
+THRO.US,D,20220223,000000,22.0815,22.0815,22.0815,22.0815,117.46882443479,0
+THRO.US,D,20220224,000000,21.7698,22.5596,21.7698,22.5596,2765.0354059265,0
+THRO.US,D,20220225,000000,23.0716,23.0716,23.0716,23.0716,12.048084557414,0
+THRO.US,D,20220228,000000,23.1084,23.1084,23.0407,23.0407,107.42875397027,0
+THRO.US,D,20220301,000000,22.6542,22.6542,22.6542,22.6542,1.0040070464512,0
+THRO.US,D,20220302,000000,23.1981,23.2031,23.1981,23.2031,104.41673283092,0
+THRO.US,D,20220303,000000,22.9909,22.9909,22.9909,22.9909,137.54896536381,0
+THRO.US,D,20220304,000000,22.6602,22.7688,22.6602,22.7688,419.67494541658,0
+THRO.US,D,20220307,000000,22.0347,22.0347,21.9988,21.9988,105.42073987737,0
+THRO.US,D,20220308,000000,21.965,21.965,21.8743,21.8743,136.54495831736,0
+THRO.US,D,20220309,000000,22.5128,22.5128,22.5128,22.5128,29.116204347084,0
+THRO.US,D,20220310,000000,22.465,22.465,22.465,22.465,152.60907106058,0
+THRO.US,D,20220311,000000,22.1921,22.1921,22.1921,22.1921,7.0280493251581,0
+THRO.US,D,20220314,000000,21.8913,21.8913,21.8913,21.8913,2.0080140929023,0
+THRO.US,D,20220315,000000,22.3833,22.3833,22.3833,22.3833,11.044077510963,0
+THRO.US,D,20220316,000000,22.956,22.956,22.956,22.956,70.280493251581,0
+THRO.US,D,20220317,000000,23.212,23.212,23.212,23.212,100.40070464512,0
+THRO.US,D,20220318,000000,23.5307,23.5307,23.5307,23.5307,37.148260718693,0
+THRO.US,D,20220321,000000,23.5118,23.5118,23.5118,23.5118,13.052091603865,0
+THRO.US,D,20220322,000000,23.7867,23.7867,23.7867,23.7867,142.56900059606,0
+THRO.US,D,20220323,000000,23.5227,23.5227,23.5227,23.5227,35.14024662579,0
+THRO.US,D,20220324,000000,23.8346,23.8346,23.8346,23.8346,19.076133882572,0
+THRO.US,D,20220325,000000,23.9839,23.9839,23.8245,23.9334,1814.2407329372,0
+THRO.US,D,20220328,000000,23.8743,24.0256,23.7846,24.0256,1244.9687375994,0
+THRO.US,D,20220329,000000,24.203,24.3614,24.1631,24.3614,1635.5274786689,0
+THRO.US,D,20220330,000000,24.3026,24.3126,24.0942,24.0942,813.24570762544,0
+THRO.US,D,20220331,000000,23.7542,23.7542,23.7542,23.7542,7.0280493251581,0
+THRO.US,D,20220401,000000,23.7149,23.7317,23.5457,23.7317,1627.4954222973,0
+THRO.US,D,20220404,000000,23.8742,23.9436,23.8742,23.9436,1119.467856793,0
+THRO.US,D,20220405,000000,23.7049,23.7648,23.5626,23.5626,2867.4441246645,0
+THRO.US,D,20220406,000000,23.2269,23.2269,23.1771,23.2153,734.93315800225,0
+THRO.US,D,20220407,000000,23.207,23.2822,23.0775,23.2822,457.82721318173,0
+THRO.US,D,20220408,000000,23.3763,23.3763,23.1894,23.1894,200.80140929023,0
+THRO.US,D,20220411,000000,22.8085,22.8085,22.7477,22.7477,103.41272578447,0
+THRO.US,D,20220412,000000,22.975,22.9779,22.6891,22.7109,837.34187674026,0
+THRO.US,D,20220413,000000,22.9691,22.9691,22.9691,22.9691,8.0320563716093,0
+THRO.US,D,20220414,000000,22.6354,22.6354,22.6354,22.6354,120.48084557414,0
+THRO.US,D,20220418,000000,22.6891,22.6891,22.6351,22.6351,100.40070464512,0
+THRO.US,D,20220419,000000,23.0291,23.0291,23.0291,23.0291,8.0320563716093,0
+THRO.US,D,20220420,000000,23.0974,23.1,23.0974,23.1,213.8535008941,0
+THRO.US,D,20220421,000000,22.6833,22.6833,22.6833,22.6833,37.148260718693,0
+THRO.US,D,20220422,000000,21.9913,21.9913,21.9913,21.9913,36.144253672242,0
+THRO.US,D,20220426,000000,21.8425,21.8425,21.6045,21.6045,302.2061209818,0
+THRO.US,D,20220427,000000,21.633,21.633,21.633,21.633,10.040070464512,0
+THRO.US,D,20220428,000000,22.3131,22.3131,22.3131,22.3131,28.112197300632,0
+THRO.US,D,20220429,000000,21.9122,21.9122,21.5292,21.5292,307.22615621405,0
+THRO.US,D,20220502,000000,21.5137,21.7647,21.5137,21.7647,317.26622667857,0
+THRO.US,D,20220503,000000,21.935,21.935,21.935,21.935,3.0120211393535,0
+THRO.US,D,20220504,000000,21.9222,22.5673,21.9222,22.5673,152.60907106058,0
+THRO.US,D,20220505,000000,21.6359,21.6359,21.6359,21.6359,100.40070464512,0
+THRO.US,D,20220506,000000,21.6632,21.6632,21.3644,21.5363,205.82144452249,0
+THRO.US,D,20220509,000000,20.9026,20.9026,20.9026,20.9026,100.40070464512,0
+THRO.US,D,20220510,000000,20.9588,20.9588,20.9588,20.9588,86.344605994799,0
+THRO.US,D,20220511,000000,20.5281,20.5281,20.5281,20.5281,3.0120211393535,0
+THRO.US,D,20220512,000000,20.6174,20.6174,20.4509,20.4509,103.41272578447,0
+THRO.US,D,20220513,000000,20.9461,20.9942,20.9361,20.9942,910.6343911312,0
+THRO.US,D,20220516,000000,20.8783,20.8783,20.8783,20.8783,65.260458019325,0
+THRO.US,D,20220517,000000,21.3457,21.3457,21.3457,21.3457,90.360634180604,0
+THRO.US,D,20220518,000000,20.3225,20.3225,20.3225,20.3225,5.0200352322558,0
+THRO.US,D,20220519,000000,20.2216,20.2216,20.2216,20.2216,95.38066941286,0
+THRO.US,D,20220520,000000,20.1857,20.1857,20.1857,20.1857,30.120211393535,0
+THRO.US,D,20220523,000000,20.5767,20.5767,20.5767,20.5767,4.0160281858046,0
+THRO.US,D,20220524,000000,19.9899,20.3093,19.9899,20.3093,423.69097360239,0
+THRO.US,D,20220525,000000,20.5427,20.5427,20.5427,20.5427,2.0080140929023,0
+THRO.US,D,20220526,000000,21.0631,21.0631,21.0631,21.0631,62.248436879972,0
+THRO.US,D,20220527,000000,21.6538,21.6538,21.6538,21.6538,2.0080140929023,0
+THRO.US,D,20220531,000000,21.5896,21.5896,21.5896,21.5896,32.128225486437,0
+THRO.US,D,20220601,000000,21.5034,21.5034,21.5034,21.5034,2.0080140929023,0
+THRO.US,D,20220602,000000,21.8643,21.8643,21.8643,21.8643,1.0040070464512,0
+THRO.US,D,20220603,000000,21.5608,21.5608,21.5608,21.5608,2.0080140929023,0
+THRO.US,D,20220606,000000,21.6311,21.6311,21.6311,21.6311,1.0040070464512,0
+THRO.US,D,20220607,000000,21.8421,21.8421,21.8421,21.8421,3.0120211393535,0
+THRO.US,D,20220608,000000,21.5289,21.5289,21.5289,21.5289,5.0200352322558,0
+THRO.US,D,20220609,000000,21.1175,21.1175,21.1175,21.1175,93.2430622704,0
+THRO.US,D,20220610,000000,20.7956,20.7956,20.5069,20.5069,521.359057856,0
+THRO.US,D,20220613,000000,19.9479,19.9479,19.6744,19.6744,515.3433764192,0
+THRO.US,D,20220614,000000,19.6866,19.6866,19.6866,19.6866,5.013067864,0
+THRO.US,D,20220615,000000,19.9095,19.9095,19.9095,19.9095,7.0182950096,0
+THRO.US,D,20220616,000000,19.1215,19.1215,19.1215,19.1215,17.0444307376,0
+THRO.US,D,20220617,000000,19.2071,19.2071,19.2071,19.2071,97.2535165616,0
+THRO.US,D,20220621,000000,19.6266,19.6266,19.6266,19.6266,24.0627257472,0
+THRO.US,D,20220622,000000,19.5449,19.5449,19.5449,19.5449,27.0705664656,0
+THRO.US,D,20220623,000000,19.5589,19.6287,19.5389,19.6224,365.953954072,0
+THRO.US,D,20220624,000000,20.1672,20.2418,20.1623,20.2418,1204.1389009328,0
+THRO.US,D,20220627,000000,20.3545,20.3568,20.2005,20.2005,1002.6135728,0
+THRO.US,D,20220628,000000,19.822,19.822,19.822,19.822,1.0026135728,0
+THRO.US,D,20220629,000000,19.7538,19.7538,19.7538,19.7538,1.0026135728,0
+THRO.US,D,20220630,000000,19.6686,19.6686,19.4492,19.4918,707.8451823968,0
+THRO.US,D,20220701,000000,19.6234,19.6234,19.6234,19.6234,11.0287493008,0
+THRO.US,D,20220705,000000,19.2597,19.6776,19.2597,19.6776,209.5462367152,0
+THRO.US,D,20220706,000000,19.7647,19.7647,19.7647,19.7647,5.013067864,0
+THRO.US,D,20220707,000000,20.1874,20.1874,20.1874,20.1874,1.0026135728,0
+THRO.US,D,20220708,000000,20.2083,20.2083,20.2083,20.2083,40.104542912,0
+THRO.US,D,20220711,000000,19.9184,19.9184,19.9184,19.9184,13.0339764464,0
+THRO.US,D,20220712,000000,19.7702,19.7702,19.7702,19.7702,2.0052271456,0
+THRO.US,D,20220713,000000,19.7253,19.7253,19.7253,19.7253,1.0026135728,0
+THRO.US,D,20220714,000000,19.499,19.7042,19.499,19.7042,1102.87493008,0
+THRO.US,D,20220715,000000,20.0248,20.0248,20.0248,20.0248,95.248289416,0
+THRO.US,D,20220718,000000,19.896,19.896,19.896,19.896,10.026135728,0
+THRO.US,D,20220719,000000,20.5074,20.5074,20.5074,20.5074,1.0026135728,0
+THRO.US,D,20220720,000000,20.6652,20.6652,20.6652,20.6652,10.026135728,0
+THRO.US,D,20220721,000000,20.8838,20.8838,20.8838,20.8838,10.026135728,0
+THRO.US,D,20220722,000000,20.8287,20.8287,20.5979,20.5979,258.6743017824,0
+THRO.US,D,20220725,000000,20.6161,20.6379,20.6161,20.6379,401.04542912,0
+THRO.US,D,20220726,000000,20.387,20.387,20.387,20.387,62.1620415136,0
+THRO.US,D,20220727,000000,21.0993,21.0993,21.0993,21.0993,5.013067864,0
+THRO.US,D,20220728,000000,21.3418,21.3418,21.3418,21.3418,59.1542007952,0
+THRO.US,D,20220729,000000,21.6911,21.6911,21.6911,21.6911,3.0078407184,0
+THRO.US,D,20220801,000000,21.6162,21.6162,21.6162,21.6162,26.0679528928,0
+THRO.US,D,20220802,000000,21.4938,21.4938,21.448,21.448,502.3093999728,0
+THRO.US,D,20220803,000000,21.8529,21.8548,21.8529,21.8548,201.5253281328,0
+THRO.US,D,20220804,000000,21.7865,21.7865,21.7865,21.7865,73.1907908144,0
+THRO.US,D,20220805,000000,21.795,21.795,21.795,21.795,73.1907908144,0
+THRO.US,D,20220808,000000,21.7926,21.7926,21.7926,21.7926,10.026135728,0
+THRO.US,D,20220809,000000,21.6173,21.6173,21.6173,21.6173,10.026135728,0
+THRO.US,D,20220810,000000,22.1264,22.1264,22.1264,22.1264,43.1123836304,0
+THRO.US,D,20220811,000000,22.3715,22.3715,22.1836,22.1836,436.136904168,0
+THRO.US,D,20220812,000000,22.5609,22.5609,22.3017,22.5609,154.4024902112,0
+THRO.US,D,20220815,000000,22.591,22.61,22.591,22.61,222.5802131616,0
+THRO.US,D,20220816,000000,22.6892,22.6892,22.6892,22.6892,19.0496578832,0
+THRO.US,D,20220817,000000,22.4879,22.4879,22.4879,22.4879,177.4626023856,0
+THRO.US,D,20220818,000000,22.6223,22.6223,22.6223,22.6223,54.1411329312,0
+THRO.US,D,20220819,000000,22.3025,22.3025,22.3025,22.3025,14.0365900192,0
+THRO.US,D,20220822,000000,21.803,21.803,21.7979,21.7979,160.418171648,0
+THRO.US,D,20220823,000000,21.8239,21.8239,21.8239,21.8239,1.0026135728,0
+THRO.US,D,20220824,000000,21.7033,21.8504,21.7033,21.8504,292.7631632576,0
+THRO.US,D,20220825,000000,22.1421,22.2355,22.1421,22.2355,527.3747392928,0
+THRO.US,D,20220826,000000,21.4758,21.4758,21.4758,21.4758,109.2848794352,0
+THRO.US,D,20220829,000000,21.3542,21.3542,21.3323,21.3323,1433.737409104,0
+THRO.US,D,20220830,000000,20.9453,21.0118,20.9453,21.0118,1134.9585644096,0
+THRO.US,D,20220831,000000,20.879,20.879,20.879,20.879,47.1228379216,0
+THRO.US,D,20220901,000000,20.8019,20.8019,20.8019,20.8019,1.0026135728,0
+THRO.US,D,20220902,000000,20.6257,20.6257,20.6257,20.6257,11.0287493008,0
+THRO.US,D,20220906,000000,20.5219,20.5219,20.5219,20.5219,46.1202243488,0
+THRO.US,D,20220907,000000,20.6507,20.8305,20.6507,20.8305,108.2822658624,0
+THRO.US,D,20220908,000000,20.9237,20.9237,20.9237,20.9237,83.2169265424,0
+THRO.US,D,20220909,000000,21.3191,21.3191,21.3191,21.3191,1.0026135728,0
+THRO.US,D,20220912,000000,21.4739,21.5014,21.4739,21.5014,106.2770387168,0
+THRO.US,D,20220913,000000,21.4739,21.4739,20.5526,20.5526,121.3162423088,0
+THRO.US,D,20220914,000000,20.5862,20.5862,20.4961,20.4961,143.3737409104,0
+THRO.US,D,20220915,000000,20.4166,20.4166,20.2507,20.2507,130.339764464,0
+THRO.US,D,20220916,000000,20.1268,20.1268,20.1268,20.1268,1.0026135728,0
+THRO.US,D,20220919,000000,20.3045,20.3045,20.3045,20.3045,19.0496578832,0
+THRO.US,D,20220920,000000,20.0961,20.0961,20.0961,20.0961,36.0940886208,0
+THRO.US,D,20220921,000000,19.8513,19.8513,19.8513,19.8513,2.0052271456,0
+THRO.US,D,20220922,000000,19.5911,19.5911,19.5905,19.5905,221.5775995888,0
+THRO.US,D,20220923,000000,19.1309,19.1309,19.1309,19.1309,299.7814582672,0
+THRO.US,D,20220926,000000,18.957,18.957,18.957,18.957,3,0
+THRO.US,D,20220927,000000,18.9777,18.9777,18.9777,18.9777,2,0
+THRO.US,D,20220928,000000,19.3628,19.3628,19.3628,19.3628,2,0
+THRO.US,D,20220929,000000,18.9544,18.9544,18.9544,18.9544,2,0
+THRO.US,D,20220930,000000,18.7363,18.7363,18.7363,18.7363,6,0
+THRO.US,D,20221003,000000,19.3663,19.3663,19.3663,19.3663,31,0
+THRO.US,D,20221004,000000,20,20.0396,20,20.0396,107,0
+THRO.US,D,20221005,000000,20.01,20.1378,20.01,20.1378,2190,0
+THRO.US,D,20221006,000000,20.18,20.18,20.0522,20.0522,200,0
+THRO.US,D,20221007,000000,19.58,19.58,19.4524,19.4524,104,0
+THRO.US,D,20221010,000000,19.2577,19.2577,19.2577,19.2577,1,0
+THRO.US,D,20221011,000000,19.09,19.24,19.0577,19.0577,600,0
+THRO.US,D,20221012,000000,18.9869,18.9869,18.9869,18.9869,1,0
+THRO.US,D,20221013,000000,19.5263,19.5263,19.5263,19.5263,1,0
+THRO.US,D,20221014,000000,19.12,19.12,18.978,18.978,100,0
+THRO.US,D,20221017,000000,19.53,19.533,19.44,19.4422,2502,0
+THRO.US,D,20221018,000000,19.6041,19.6041,19.6041,19.6041,25,0
+THRO.US,D,20221019,000000,19.5517,19.5517,19.5517,19.5517,161,0
+THRO.US,D,20221020,000000,19.4817,19.4817,19.4817,19.4817,21,0
+THRO.US,D,20221021,000000,20.0539,20.0539,20.0539,20.0539,25,0
+THRO.US,D,20221024,000000,20.29,20.29,20.2626,20.2626,2115,0
+THRO.US,D,20221025,000000,20.5327,20.5327,20.43,20.5327,2040,0
+THRO.US,D,20221026,000000,20.4925,20.4925,20.4925,20.4925,58,0
+THRO.US,D,20221027,000000,20.51,20.51,20.3489,20.3489,117,0
+THRO.US,D,20221028,000000,20.8835,20.8835,20.8835,20.8835,54,0
+THRO.US,D,20221031,000000,20.6873,20.6873,20.6873,20.6873,8,0
+THRO.US,D,20221101,000000,20.7239,20.7239,20.7239,20.7239,6,0
+THRO.US,D,20221102,000000,20.1682,20.1682,20.1682,20.1682,2,0
+THRO.US,D,20221103,000000,19.97,19.97,19.9137,19.9137,287,0
+THRO.US,D,20221104,000000,20.2672,20.2672,20.2672,20.2672,106,0
+THRO.US,D,20221107,000000,20.56,20.6056,20.56,20.6056,309,0
+THRO.US,D,20221108,000000,20.7884,20.7884,20.7884,20.7884,45,0
+THRO.US,D,20221109,000000,20.233,20.233,20.233,20.233,390,0
+THRO.US,D,20221110,000000,21.3997,21.3997,21.3997,21.3997,5,0
+THRO.US,D,20221111,000000,21.667,21.667,21.667,21.667,4,0
+THRO.US,D,20221114,000000,21.6,21.6,21.5491,21.5491,231,0
+THRO.US,D,20221115,000000,21.7523,21.7523,21.7523,21.7523,30,0
+THRO.US,D,20221116,000000,21.5289,21.5289,21.5289,21.5289,35,0
+THRO.US,D,20221117,000000,21.4746,21.4746,21.4746,21.4746,1,0
+THRO.US,D,20221118,000000,21.572,21.572,21.572,21.572,15,0
+THRO.US,D,20221121,000000,21.4922,21.4922,21.4922,21.4922,17,0
+THRO.US,D,20221122,000000,21.72,21.9035,21.72,21.9035,212,0
+THRO.US,D,20221123,000000,21.9547,21.9547,21.9547,21.9547,40,0
+THRO.US,D,20221125,000000,21.9537,21.9537,21.9537,21.9537,6,0
+THRO.US,D,20221128,000000,21.5455,21.5455,21.5455,21.5455,6,0
+THRO.US,D,20221129,000000,21.5095,21.5095,21.5095,21.5095,1,0
+THRO.US,D,20221130,000000,21.4201,22.064,21.4201,22.064,1502,0
+THRO.US,D,20221201,000000,22.1124,22.1124,22.1124,22.1124,2,0
+THRO.US,D,20221202,000000,22.01,22.0564,22.01,22.0564,102,0
+THRO.US,D,20221205,000000,21.61,21.6437,21.61,21.6437,126,0
+THRO.US,D,20221206,000000,21.47,21.47,21.3701,21.3886,380,0
+THRO.US,D,20221207,000000,21.34,21.3568,21.34,21.3568,105,0
+THRO.US,D,20221208,000000,21.46,21.461,21.46,21.461,127,0
+THRO.US,D,20221209,000000,21.46,21.46,21.2853,21.2853,100,0
+THRO.US,D,20221212,000000,21.58,21.6291,21.58,21.6291,303,0
+THRO.US,D,20221213,000000,21.71,21.7203,21.71,21.7203,100,0
+THRO.US,D,20221214,000000,21.85,21.85,21.6064,21.6064,109,0
+THRO.US,D,20221215,000000,21.03,21.04,20.9738,20.9738,1399,0
+THRO.US,D,20221216,000000,20.73,20.83,20.73,20.8083,566,0
+THRO.US,D,20221219,000000,20.5909,20.5909,20.5909,20.5909,8,0
+THRO.US,D,20221220,000000,20.67,20.67,20.6413,20.6413,104,0
+THRO.US,D,20221221,000000,20.95,20.95,20.9315,20.9315,103,0
+THRO.US,D,20221222,000000,20.36,20.612,20.36,20.612,139,0
+THRO.US,D,20221223,000000,20.71,20.7652,20.71,20.7652,199,0
+THRO.US,D,20221227,000000,20.7656,20.7656,20.7656,20.7656,23,0
+THRO.US,D,20221228,000000,20.4284,20.4284,20.4284,20.4284,18,0
+THRO.US,D,20221229,000000,20.8,20.81,20.785,20.785,1406,0
+THRO.US,D,20221230,000000,20.712,20.712,20.712,20.712,43,0
+THRO.US,D,20230103,000000,20.49,20.5573,20.4899,20.5573,487,0
+THRO.US,D,20230104,000000,20.71,20.71,20.71,20.71,109,0
+THRO.US,D,20230105,000000,20.4402,20.4402,20.4402,20.4402,7,0
+THRO.US,D,20230106,000000,21.0111,21.0111,21.0111,21.0111,7,0
+THRO.US,D,20230109,000000,21.0513,21.0513,21.0513,21.0513,17,0
+THRO.US,D,20230110,000000,21.0819,21.1594,21.0819,21.1594,200,0
+THRO.US,D,20230111,000000,21.35,21.4162,21.35,21.4162,101,0
+THRO.US,D,20230112,000000,21.42,21.54,21.42,21.5328,1699,0
+THRO.US,D,20230113,000000,21.6073,21.6073,21.6073,21.6073,37,0
+THRO.US,D,20230117,000000,21.6015,21.6015,21.6015,21.6015,15,0
+THRO.US,D,20230118,000000,21.3305,21.3305,21.3305,21.3305,14,0
+THRO.US,D,20230119,000000,21.2264,21.2264,21.1451,21.1451,820,0
+THRO.US,D,20230120,000000,21.4837,21.4837,21.4837,21.4837,60,0
+THRO.US,D,20230123,000000,21.7,21.7287,21.6999,21.7287,305,0
+THRO.US,D,20230124,000000,21.734,21.734,21.734,21.734,10,0
+THRO.US,D,20230125,000000,21.7481,21.7481,21.7481,21.7481,35,0
+THRO.US,D,20230126,000000,21.95,21.9868,21.95,21.9868,111,0
+THRO.US,D,20230127,000000,22.0587,22.0587,22.0587,22.0587,7,0
+THRO.US,D,20230130,000000,21.86,21.86,21.7926,21.7926,121,0
+THRO.US,D,20230131,000000,21.87,22.1683,21.87,22.1683,621,0
+THRO.US,D,20230201,000000,22.4948,22.4948,22.4948,22.4948,7,0
+THRO.US,D,20230202,000000,22.59,22.6881,22.59,22.6881,191,0
+THRO.US,D,20230203,000000,22.74,22.74,22.601,22.601,102,0
+THRO.US,D,20230206,000000,22.42,22.4369,22.42,22.4369,171,0
+THRO.US,D,20230207,000000,22.7356,22.7356,22.7356,22.7356,16,0
+THRO.US,D,20230208,000000,22.5281,22.5281,22.5281,22.5281,3,0
+THRO.US,D,20230209,000000,22.3746,22.3746,22.3746,22.3746,66,0
+THRO.US,D,20230210,000000,22.4574,22.4574,22.4574,22.4574,5,0
+THRO.US,D,20230213,000000,22.6915,22.6915,22.6915,22.6915,1,0
+THRO.US,D,20230214,000000,22.42,22.7646,22.42,22.7646,89,0
+THRO.US,D,20230215,000000,22.8676,22.8676,22.8676,22.8676,25,0
+THRO.US,D,20230216,000000,22.64,22.65,22.6304,22.6304,1300,0
+THRO.US,D,20230217,000000,22.4986,22.4986,22.4986,22.4986,6,0
+THRO.US,D,20230221,000000,22.1401,22.1401,21.9787,21.9787,495,0
+THRO.US,D,20230222,000000,21.9803,21.9803,21.9803,21.9803,19,0
+THRO.US,D,20230223,000000,22.1214,22.1214,22.1214,22.1214,20,0
+THRO.US,D,20230224,000000,21.87,21.9596,21.87,21.9596,300,0
+THRO.US,D,20230227,000000,22.12,22.12,22.0551,22.0551,111,0
+THRO.US,D,20230228,000000,22.0574,22.0574,22.0574,22.0574,2,0
+THRO.US,D,20230301,000000,22.12,22.12,22.0434,22.0434,14,0
+THRO.US,D,20230302,000000,22.328,22.328,22.328,22.328,18,0
+THRO.US,D,20230303,000000,22.6182,22.6182,22.6182,22.6182,58,0
+THRO.US,D,20230306,000000,22.6,22.6085,22.5539,22.5539,300,0
+THRO.US,D,20230307,000000,22.3328,22.3328,22.3328,22.3328,6,0
+THRO.US,D,20230308,000000,22.265,22.3888,22.265,22.3888,243,0
+THRO.US,D,20230309,000000,22.53,22.53,22.0188,22.0188,1363,0
+THRO.US,D,20230310,000000,21.5455,21.5455,21.5455,21.5455,57,0
+THRO.US,D,20230313,000000,21.54,21.54,21.4354,21.4354,361,0
+THRO.US,D,20230314,000000,21.55,21.723,21.55,21.723,1022,0
+THRO.US,D,20230315,000000,21.35,21.36,21.3272,21.3272,220,0
+THRO.US,D,20230316,000000,21.689,21.689,21.689,21.689,22,0
+THRO.US,D,20230317,000000,21.4029,21.4029,21.4029,21.4029,32,0
+THRO.US,D,20230320,000000,21.63,21.6708,21.63,21.6708,580,0
+THRO.US,D,20230321,000000,21.9567,21.9567,21.9567,21.9567,23,0
+THRO.US,D,20230322,000000,21.6392,21.6392,21.6392,21.6392,7,0
+THRO.US,D,20230323,000000,21.61,21.6232,21.57,21.6232,436,0
+THRO.US,D,20230324,000000,21.6029,21.6029,21.6029,21.6029,137,0
+THRO.US,D,20230327,000000,21.79,21.795,21.7384,21.7384,255,0
+THRO.US,D,20230328,000000,21.7389,21.7389,21.7389,21.7389,4,0
+THRO.US,D,20230329,000000,21.9946,21.9946,21.9946,21.9946,1,0
+THRO.US,D,20230330,000000,22.09,22.1053,22.09,22.1053,2317,0
+THRO.US,D,20230331,000000,22.46,22.46,22.46,22.46,102,0
+THRO.US,D,20230403,000000,22.58,22.58,22.58,22.58,106,0
+THRO.US,D,20230404,000000,22.27,22.27,22.27,22.27,129,0
+THRO.US,D,20230405,000000,22.09,22.09,22.09,22.09,175,0
+THRO.US,D,20230406,000000,21.95,22.063,21.93,22.063,1703,0
+THRO.US,D,20230410,000000,22.09,22.2188,22.09,22.2188,523,0
+THRO.US,D,20230411,000000,22.2827,22.2827,22.2827,22.2827,1,0
+THRO.US,D,20230412,000000,22.2076,22.2076,22.2076,22.2076,9,0
+THRO.US,D,20230413,000000,22.4087,22.4087,22.4087,22.4087,2,0
+THRO.US,D,20230414,000000,22.3415,22.3415,22.3415,22.3415,3,0
+THRO.US,D,20230417,000000,22.4325,22.4325,22.4325,22.4325,18,0
+THRO.US,D,20230418,000000,22.4429,22.507,22.4429,22.507,238,0
+THRO.US,D,20230419,000000,22.3767,22.3767,22.3767,22.3767,6,0
+THRO.US,D,20230420,000000,22.3657,22.3657,22.3657,22.3657,4,0
+THRO.US,D,20230421,000000,22.3328,22.3328,22.3328,22.3328,5,0
+THRO.US,D,20230424,000000,22.3659,22.3659,22.3659,22.3659,5,0
+THRO.US,D,20230425,000000,21.9254,21.9254,21.9254,21.9254,5,0
+THRO.US,D,20230426,000000,21.7629,21.7629,21.7629,21.7629,57,0
+THRO.US,D,20230427,000000,22.0633,22.0633,22.0633,22.0633,9,0
+THRO.US,D,20230428,000000,22.2339,22.2339,22.2339,22.2339,81,0
+THRO.US,D,20230501,000000,22.2412,22.2412,22.2412,22.2412,15,0
+THRO.US,D,20230502,000000,22.24,22.24,22.0185,22.0185,276,0
+THRO.US,D,20230503,000000,21.8411,21.8411,21.8411,21.8411,11,0
+THRO.US,D,20230504,000000,21.6193,21.6193,21.6193,21.6193,10,0
+THRO.US,D,20230505,000000,22.08,22.08,22.0722,22.0722,146,0
+THRO.US,D,20230508,000000,22.1607,22.1607,22.1607,22.1607,20,0
+THRO.US,D,20230509,000000,22.1199,22.12,22.0939,22.0939,305,0
+THRO.US,D,20230510,000000,22.1363,22.1363,22.1363,22.1363,55,0
+THRO.US,D,20230511,000000,22,22.0424,22,22.0424,6480,0
+THRO.US,D,20230512,000000,21.96,22.0391,21.96,22.0391,107,0
+THRO.US,D,20230515,000000,22.0401,22.1322,22.04,22.1322,1071,0
+THRO.US,D,20230516,000000,22.02,22.02,21.947,21.947,861,0
+THRO.US,D,20230517,000000,22.23,22.23,22.2,22.2203,2182,0
+THRO.US,D,20230518,000000,22.32,22.4301,22.32,22.4301,140,0
+THRO.US,D,20230519,000000,22.39,22.3978,22.39,22.3978,178,0
+THRO.US,D,20230522,000000,22.3667,22.3667,22.3667,22.3667,1,0
+THRO.US,D,20230523,000000,22.1139,22.1139,22.1139,22.1139,21,0
+THRO.US,D,20230524,000000,22,22.0032,22,22.0032,2020,0
+THRO.US,D,20230525,000000,22.1,22.1944,22.1,22.1944,218,0
+THRO.US,D,20230526,000000,22.5237,22.5237,22.5237,22.5237,1,0
+THRO.US,D,20230530,000000,22.4886,22.4886,22.4886,22.4886,8,0
+THRO.US,D,20230531,000000,22.33,22.3438,22.33,22.3438,106,0
+THRO.US,D,20230601,000000,22.5,22.5,22.4077,22.4077,130,0
+THRO.US,D,20230602,000000,22.8762,22.8762,22.8762,22.8762,4,0
+THRO.US,D,20230605,000000,22.85,22.85,22.8,22.8154,346,0
+THRO.US,D,20230606,000000,22.82,22.9026,22.82,22.9026,480,0
+THRO.US,D,20230607,000000,22.8901,22.9,22.8611,22.8611,300,0
+THRO.US,D,20230608,000000,22.97,22.9734,22.97,22.9734,191,0
+THRO.US,D,20230609,000000,22.98,22.98,22.9653,22.9653,202,0
+THRO.US,D,20230612,000000,23.1939,23.1939,23.1939,23.1939,1,0
+THRO.US,D,20230613,000000,23.4104,23.4104,23.4104,23.4104,59,0
+THRO.US,D,20230614,000000,23.4277,23.4277,23.4277,23.4277,191,0
+THRO.US,D,20230615,000000,23.7617,23.7617,23.7617,23.7617,48,0
+THRO.US,D,20230616,000000,23.6749,23.6749,23.6749,23.6749,6,0
+THRO.US,D,20230620,000000,23.5022,23.5022,23.5022,23.5022,28,0
+THRO.US,D,20230621,000000,23.48,23.48,23.4694,23.4694,1820,0
+THRO.US,D,20230622,000000,23.4601,23.4786,23.46,23.4786,2010,0
+THRO.US,D,20230623,000000,23.344,23.344,23.344,23.344,11,0
+THRO.US,D,20230626,000000,23.37,23.38,23.3399,23.3399,402,0
+THRO.US,D,20230627,000000,23.7036,23.7036,23.7036,23.7036,11,0
+THRO.US,D,20230628,000000,23.6887,23.6887,23.6887,23.6887,4,0
+THRO.US,D,20230629,000000,23.86,23.9004,23.86,23.9004,1046,0
+THRO.US,D,20230630,000000,24.1992,24.1992,24.1992,24.1992,58,0
+THRO.US,D,20230703,000000,24.1,24.1511,24.1,24.1511,185,0
+THRO.US,D,20230705,000000,24.0496,24.0496,24.0496,24.0496,6,0
+THRO.US,D,20230706,000000,23.8755,23.8755,23.8755,23.8755,16,0
+THRO.US,D,20230707,000000,23.8372,23.8372,23.8372,23.8372,1,0
+THRO.US,D,20230710,000000,24.0606,24.0606,24.0606,24.0606,5,0
+THRO.US,D,20230711,000000,24.2497,24.2497,24.2497,24.2497,1,0
+THRO.US,D,20230712,000000,24.3171,24.3171,24.3171,24.3171,1,0
+THRO.US,D,20230713,000000,24.4257,24.4257,24.4257,24.4257,1,0
+THRO.US,D,20230714,000000,24.3501,24.3501,24.3501,24.3501,118,0
+THRO.US,D,20230717,000000,24.5478,24.5478,24.5478,24.5478,24,0
+THRO.US,D,20230718,000000,24.6921,24.6921,24.6921,24.6921,32,0
+THRO.US,D,20230719,000000,24.6899,24.6899,24.6899,24.6899,151,0
+THRO.US,D,20230720,000000,24.73,24.73,24.5337,24.5337,222,0
+THRO.US,D,20230721,000000,24.5499,24.5499,24.5426,24.5426,104,0
+THRO.US,D,20230724,000000,24.6,24.6101,24.6,24.6033,832,0
+THRO.US,D,20230725,000000,24.7054,24.7054,24.7054,24.7054,15,0
+THRO.US,D,20230726,000000,24.62,24.63,24.55,24.6019,2208,0
+THRO.US,D,20230727,000000,24.4075,24.4075,24.4075,24.4075,56,0
+THRO.US,D,20230728,000000,24.61,24.61,24.55,24.55,204,0
+THRO.US,D,20230731,000000,24.661,24.661,24.661,24.661,93,0
+THRO.US,D,20230801,000000,24.7406,24.7406,24.7406,24.7406,26,0
+THRO.US,D,20230802,000000,24.4119,24.4119,24.4119,24.4119,23,0
+THRO.US,D,20230803,000000,24.3523,24.3523,24.3523,24.3523,23,0
+THRO.US,D,20230804,000000,24.0428,24.0428,24.0428,24.0428,14,0
+THRO.US,D,20230807,000000,24.2603,24.2603,24.2603,24.2603,5,0
+THRO.US,D,20230808,000000,24.12,24.12,24.12,24.12,102,0
+THRO.US,D,20230809,000000,23.9838,23.9838,23.9838,23.9838,40,0
+THRO.US,D,20230810,000000,23.9867,23.9867,23.9867,23.9867,42,0
+THRO.US,D,20230811,000000,23.9963,23.9963,23.9963,23.9963,72,0
+THRO.US,D,20230814,000000,24.1707,24.1707,24.1707,24.1707,2,0
+THRO.US,D,20230815,000000,23.9675,23.9675,23.9675,23.9675,14,0
+THRO.US,D,20230816,000000,23.8101,23.8101,23.8101,23.8101,22,0
+THRO.US,D,20230817,000000,23.54,23.5505,23.54,23.5505,133,0
+THRO.US,D,20230818,000000,23.5933,23.5933,23.5933,23.5933,18,0
+THRO.US,D,20230821,000000,23.7585,23.7585,23.7585,23.7585,39,0
+THRO.US,D,20230822,000000,23.7229,23.7229,23.7229,23.7229,5,0
+THRO.US,D,20230823,000000,23.98,23.98,23.9429,23.9429,433,0
+THRO.US,D,20230824,000000,23.6632,23.6632,23.6632,23.6632,5,0
+THRO.US,D,20230825,000000,23.8208,23.8208,23.8208,23.8208,5,0
+THRO.US,D,20230828,000000,23.9925,23.9925,23.9925,23.9925,3,0
+THRO.US,D,20230829,000000,23.94,24.3074,23.94,24.3074,700,0
+THRO.US,D,20230830,000000,24.4426,24.4426,24.4426,24.4426,5,0
+THRO.US,D,20230831,000000,24.461,24.461,24.461,24.461,17,0
+THRO.US,D,20230901,000000,24.6138,24.6138,24.6138,24.6138,13,0
+THRO.US,D,20230905,000000,24.4044,24.4044,24.4044,24.4044,5,0
+THRO.US,D,20230906,000000,24.3,24.3348,24.3,24.3348,745,0
+THRO.US,D,20230907,000000,24.23,24.2312,24.23,24.2312,131,0
+THRO.US,D,20230908,000000,24.2599,24.2599,24.2599,24.2599,42,0
+THRO.US,D,20230911,000000,24.45,24.45,24.3257,24.3257,598,0
+THRO.US,D,20230912,000000,24.2303,24.2303,24.1165,24.1165,106,0
+THRO.US,D,20230913,000000,24.0809,24.0809,24.0809,24.0809,2,0
+THRO.US,D,20230914,000000,24.186,24.27,24.186,24.2592,313,0
+THRO.US,D,20230915,000000,23.9045,23.9045,23.9045,23.9045,1,0
+THRO.US,D,20230918,000000,23.97,23.97,23.97,23.97,206,0
+THRO.US,D,20230919,000000,23.9333,23.9333,23.9333,23.9333,35,0
+THRO.US,D,20230920,000000,23.748,23.748,23.748,23.748,224,0
+THRO.US,D,20230921,000000,23.3199,23.3199,23.3199,23.3199,9,0
+THRO.US,D,20230922,000000,23.3614,23.3614,23.3614,23.3614,4,0
+THRO.US,D,20230925,000000,23.436,23.436,23.436,23.436,115,0
+THRO.US,D,20230926,000000,23.0894,23.0894,23.0894,23.0894,32,0
+THRO.US,D,20230927,000000,23.1451,23.1451,23.1451,23.1451,15,0
+THRO.US,D,20230928,000000,23.49,23.49,23.4098,23.4098,108,0
+THRO.US,D,20230929,000000,23.2887,23.2887,23.2887,23.2887,5,0
+THRO.US,D,20231002,000000,23.2581,23.2581,23.2581,23.2581,6,0
+THRO.US,D,20231003,000000,23.0201,23.0201,22.9118,22.9118,1143,0
+THRO.US,D,20231004,000000,23.0749,23.0749,23.0749,23.0749,3,0
+THRO.US,D,20231005,000000,23.0473,23.0473,23.0473,23.0473,27,0
+THRO.US,D,20231006,000000,23.343,23.343,23.343,23.343,2,0
+THRO.US,D,20231009,000000,23.5147,23.5147,23.5147,23.5147,15,0
+THRO.US,D,20231010,000000,23.6787,23.6787,23.6787,23.6787,15,0
+THRO.US,D,20231011,000000,23.6967,23.6967,23.6967,23.6967,1,0
+THRO.US,D,20231012,000000,23.4938,23.4938,23.4938,23.4938,6,0
+THRO.US,D,20231013,000000,23.3748,23.3748,23.3748,23.3748,16,0
+THRO.US,D,20231016,000000,23.6434,23.6434,23.6434,23.6434,37,0
+THRO.US,D,20231017,000000,23.656,23.656,23.656,23.656,16,0
+THRO.US,D,20231018,000000,23.3887,23.3887,23.3887,23.3887,22,0
+THRO.US,D,20231019,000000,23.2031,23.2031,23.2031,23.2031,30,0
+THRO.US,D,20231020,000000,22.8708,22.8708,22.8708,22.8708,21,0
+THRO.US,D,20231023,000000,22.72,22.818,22.72,22.818,136,0
+THRO.US,D,20231024,000000,22.9481,22.9481,22.9481,22.9481,2,0
+THRO.US,D,20231025,000000,22.6409,22.6409,22.6409,22.6409,11,0
+THRO.US,D,20231026,000000,22.3761,22.3761,22.3761,22.3761,93,0
+THRO.US,D,20231027,000000,22.2819,22.2819,22.2819,22.2819,9,0
+THRO.US,D,20231030,000000,22.5235,22.5235,22.5235,22.5235,11,0
+THRO.US,D,20231031,000000,22.6931,22.6931,22.6931,22.6931,7,0
+THRO.US,D,20231101,000000,22.9675,22.9675,22.9675,22.9675,21,0
+THRO.US,D,20231102,000000,23.34,23.3553,23.34,23.3553,145,0
+THRO.US,D,20231103,000000,23.43,23.5464,23.43,23.5464,542,0
+THRO.US,D,20231106,000000,23.5256,23.5256,23.5256,23.5256,51,0
+THRO.US,D,20231107,000000,23.6204,23.6204,23.6204,23.6204,35,0
+THRO.US,D,20231108,000000,23.6719,23.6719,23.6719,23.6719,67,0
+THRO.US,D,20231109,000000,23.5596,23.5596,23.5596,23.5596,3,0
+THRO.US,D,20231110,000000,23.9712,23.9712,23.9712,23.9712,44,0
+THRO.US,D,20231113,000000,24.0105,24.0105,24.0105,24.0105,22,0
+THRO.US,D,20231114,000000,24.4351,24.4351,24.4351,24.4351,38,0
+THRO.US,D,20231115,000000,24.3868,24.3868,24.3868,24.3868,7,0
+THRO.US,D,20231116,000000,24.364,24.364,24.364,24.364,1,0
+THRO.US,D,20231117,000000,24.458,24.4843,24.458,24.4843,545,0
+THRO.US,D,20231120,000000,24.58,24.6808,24.5799,24.6808,1030,0
+THRO.US,D,20231121,000000,24.64,24.66,24.64,24.66,228,0
+THRO.US,D,20231122,000000,24.7352,24.7352,24.7352,24.7352,3,0
+THRO.US,D,20231124,000000,24.7334,24.7334,24.7334,24.7334,21,0
+THRO.US,D,20231127,000000,24.7138,24.7138,24.713,24.713,961,0
+THRO.US,D,20231128,000000,24.7,24.7,24.6549,24.6549,205,0
+THRO.US,D,20231129,000000,24.8,24.8,24.6,24.6059,1888,0
+THRO.US,D,20231130,000000,24.6627,24.6627,24.6627,24.6627,3,0
+THRO.US,D,20231201,000000,24.8209,24.8209,24.8209,24.8209,22,0
+THRO.US,D,20231204,000000,24.6,24.6388,24.6,24.6388,368,0
+THRO.US,D,20231205,000000,24.5839,24.5839,24.5839,24.5839,38,0
+THRO.US,D,20231206,000000,24.4801,24.4801,24.4264,24.4264,2020,0
+THRO.US,D,20231207,000000,24.6228,24.6228,24.6228,24.6228,21,0
+THRO.US,D,20231208,000000,24.7,24.78,24.7,24.768,339,0
+THRO.US,D,20231211,000000,24.8,24.9583,24.8,24.9583,410,0
+THRO.US,D,20231212,000000,24.99,25.091,24.99,25.091,265,0
+THRO.US,D,20231213,000000,25.3637,25.3637,25.3637,25.3637,13,0
+THRO.US,D,20231214,000000,25.3973,25.3973,25.3973,25.3973,70,0
+THRO.US,D,20231215,000000,25.4437,25.4437,25.4437,25.4437,30,0
+THRO.US,D,20231218,000000,25.6142,25.6142,25.6078,25.6078,698,0
+THRO.US,D,20231219,000000,25.7047,25.7047,25.7047,25.7047,7,0
+THRO.US,D,20231220,000000,25.46,25.46,25.3554,25.3554,274,0
+THRO.US,D,20231221,000000,25.48,25.5946,25.48,25.5946,209,0
+THRO.US,D,20231222,000000,25.5997,25.5997,25.5997,25.5997,16,0
+THRO.US,D,20231226,000000,25.74,25.74,25.6955,25.6955,343,0
+THRO.US,D,20231227,000000,25.65,25.6594,25.6421,25.6594,486,0
+THRO.US,D,20231228,000000,25.6617,25.6617,25.6617,25.6617,32,0
+THRO.US,D,20231229,000000,25.59,25.6102,25.59,25.6102,908,0
+THRO.US,D,20240102,000000,25.51,25.51,25.3408,25.3408,462,0
+THRO.US,D,20240103,000000,25.1116,25.1116,25.1116,25.1116,47,0
+THRO.US,D,20240104,000000,25.12,25.12,25.01,25.01,221,0
+THRO.US,D,20240105,000000,25.0055,25.0055,25.0055,25.0055,59,0
+THRO.US,D,20240108,000000,25.4854,25.4854,25.4854,25.4854,103,0
+THRO.US,D,20240109,000000,25.48,25.5089,25.48,25.5089,608,0
+THRO.US,D,20240110,000000,25.7129,25.7129,25.7129,25.7129,170,0
+THRO.US,D,20240111,000000,25.65,25.8058,25.65,25.8058,294,0
+THRO.US,D,20240112,000000,25.86,25.86,25.8515,25.8598,486,0
+THRO.US,D,20240116,000000,25.87,25.87,25.79,25.8126,992,0
+THRO.US,D,20240117,000000,25.7053,25.7053,25.7053,25.7053,9,0
+THRO.US,D,20240118,000000,25.9941,25.9941,25.9941,25.9941,122,0
+THRO.US,D,20240119,000000,26.35,26.351,26.35,26.351,102,0
+THRO.US,D,20240122,000000,26.4894,26.4894,26.4894,26.4894,65,0
+THRO.US,D,20240123,000000,26.504,26.504,26.504,26.504,36,0
+THRO.US,D,20240124,000000,26.6802,26.6802,26.5634,26.5634,295,0
+THRO.US,D,20240125,000000,26.6916,26.6916,26.6916,26.6916,95,0
+THRO.US,D,20240126,000000,26.7118,26.7118,26.7118,26.7118,45,0
+THRO.US,D,20240129,000000,26.7,26.911,26.69,26.911,1459,0
+THRO.US,D,20240130,000000,26.9831,26.9831,26.9831,26.9831,60,0
+THRO.US,D,20240131,000000,26.79,26.79,26.6114,26.6114,439,0
+THRO.US,D,20240201,000000,27.016,27.016,27.016,27.016,11,0
+THRO.US,D,20240202,000000,27.4299,27.4299,27.4299,27.4299,76,0
+THRO.US,D,20240205,000000,27.331,27.3777,27.32,27.3777,733,0
+THRO.US,D,20240206,000000,27.307,27.307,27.307,27.307,6,0
+THRO.US,D,20240207,000000,27.4,27.6505,27.4,27.6505,360,0
+THRO.US,D,20240208,000000,27.7371,27.7371,27.7371,27.7371,145,0
+THRO.US,D,20240209,000000,27.973,27.973,27.973,27.973,99,0
+THRO.US,D,20240212,000000,27.8685,27.8685,27.8685,27.8685,36,0
+THRO.US,D,20240213,000000,27.5269,27.5269,27.5269,27.5269,149,0
+THRO.US,D,20240214,000000,27.8464,27.8464,27.8464,27.8464,50,0
+THRO.US,D,20240215,000000,27.9473,27.9473,27.9473,27.9473,16,0
+THRO.US,D,20240216,000000,27.8424,27.8424,27.7796,27.7796,671,0
+THRO.US,D,20240220,000000,27.5623,27.5623,27.5623,27.5623,14,0
+THRO.US,D,20240221,000000,27.4505,27.4505,27.4505,27.4505,37,0
+THRO.US,D,20240222,000000,28.23,28.23,28.2,28.2147,461,0
+THRO.US,D,20240223,000000,28.31,28.31,28.29,28.29,498,0
+THRO.US,D,20240226,000000,28.35,28.35,28.2898,28.2898,493,0
+THRO.US,D,20240227,000000,28.24,28.2956,28.193,28.2956,3025,0
+THRO.US,D,20240228,000000,28.32,28.33,28.2963,28.2963,841,0
+THRO.US,D,20240229,000000,28.38,28.4826,28.38,28.4826,252,0
+THRO.US,D,20240301,000000,28.76,28.76,28.72,28.746,414,0
+THRO.US,D,20240304,000000,28.8501,28.8501,28.7517,28.7517,477,0
+THRO.US,D,20240305,000000,28.405,28.405,28.405,28.405,7,0
+THRO.US,D,20240306,000000,28.6419,28.6419,28.5704,28.5704,576,0
+THRO.US,D,20240307,000000,28.9499,28.9503,28.93,28.9503,964,0
+THRO.US,D,20240308,000000,28.6113,28.6113,28.6113,28.6113,180,0
+THRO.US,D,20240311,000000,28.45,28.4866,28.45,28.4866,208,0
+THRO.US,D,20240312,000000,28.83,28.9418,28.83,28.9418,709,0
+THRO.US,D,20240313,000000,28.86,28.93,28.8505,28.8755,627,0
+THRO.US,D,20240314,000000,28.8124,28.8124,28.8124,28.8124,114,0
+THRO.US,D,20240315,000000,28.4967,28.4967,28.4967,28.4967,502,0
+THRO.US,D,20240318,000000,28.7599,28.76,28.6647,28.6647,890,0
+THRO.US,D,20240319,000000,28.9158,28.9158,28.9158,28.9158,45,0
+THRO.US,D,20240320,000000,29.1525,29.1525,29.1525,29.1525,49,0
+THRO.US,D,20240321,000000,29.41,29.41,29.3737,29.3737,361,0
+THRO.US,D,20240322,000000,29.41,29.41,29.3881,29.3881,398,0
+THRO.US,D,20240325,000000,29.2373,29.2373,29.2373,29.2373,25,0
+THRO.US,D,20240326,000000,29.29,29.29,29.1295,29.1295,341,0
+THRO.US,D,20240327,000000,29.13,29.2295,29.1,29.2295,271,0
+THRO.US,D,20240328,000000,29.299,29.33,29.26,29.3265,6034,0
+THRO.US,D,20240401,000000,29.26,29.2857,29.26,29.2857,342,0
+THRO.US,D,20240402,000000,29.0178,29.0178,29.0178,29.0178,51,0
+THRO.US,D,20240403,000000,29.1008,29.1008,29.1008,29.1008,126,0
+THRO.US,D,20240404,000000,28.7223,28.7223,28.7223,28.7223,10,0
+THRO.US,D,20240405,000000,29.11,29.1372,29.11,29.1372,324,0
+THRO.US,D,20240408,000000,29.0654,29.0654,29.0654,29.0654,12,0
+THRO.US,D,20240409,000000,28.92,28.9839,28.86,28.9839,1786,0
+THRO.US,D,20240410,000000,28.8711,28.8711,28.8711,28.8711,56,0
+THRO.US,D,20240411,000000,29.179,29.179,29.179,29.179,29,0
+THRO.US,D,20240412,000000,28.7,28.7418,28.7,28.7418,219,0
+THRO.US,D,20240415,000000,28.3534,28.3534,28.3534,28.3534,31,0
+THRO.US,D,20240416,000000,28.3574,28.3574,28.3574,28.3574,32,0
+THRO.US,D,20240417,000000,28.0658,28.0658,28.0658,28.0658,52,0
+THRO.US,D,20240418,000000,27.8686,27.8686,27.8686,27.8686,9,0
+THRO.US,D,20240419,000000,27.69,27.69,27.48,27.48,266,0
+THRO.US,D,20240422,000000,27.74,27.74,27.7299,27.7306,591,0
+THRO.US,D,20240423,000000,28.1483,28.1483,28.1483,28.1483,50,0
+THRO.US,D,20240424,000000,28.1595,28.1595,28.1595,28.1595,197,0
+THRO.US,D,20240425,000000,27.88,28.09,27.88,28.09,928,0
+THRO.US,D,20240426,000000,28.4771,28.4771,28.4771,28.4771,121,0
+THRO.US,D,20240429,000000,28.57,28.57,28.5074,28.5074,523,0
+THRO.US,D,20240430,000000,28.0865,28.0865,28.0865,28.0865,2,0
+THRO.US,D,20240501,000000,27.9139,27.9139,27.9139,27.9139,12,0
+THRO.US,D,20240502,000000,28.1492,28.1492,28.1492,28.1492,43,0
+THRO.US,D,20240503,000000,28.62,28.62,28.6006,28.6006,504,0
+THRO.US,D,20240506,000000,28.9768,28.9768,28.9768,28.9768,7,0
+THRO.US,D,20240507,000000,29.0097,29.0097,29.0097,29.0097,109,0
+THRO.US,D,20240508,000000,29.0262,29.0262,29.0262,29.0262,1,0
+THRO.US,D,20240509,000000,29.14,29.1971,29.06,29.1971,3523,0
+THRO.US,D,20240510,000000,29.2836,29.2836,29.2836,29.2836,109,0
+THRO.US,D,20240513,000000,29.1584,29.1584,29.1584,29.1584,9,0
+THRO.US,D,20240514,000000,29.31,29.31,29.31,29.31,221,0
+THRO.US,D,20240515,000000,29.7254,29.7254,29.7254,29.7254,90,0
+THRO.US,D,20240516,000000,29.79,29.79,29.5936,29.5936,661,0
+THRO.US,D,20240517,000000,29.5562,29.5562,29.5562,29.5562,1,0
+THRO.US,D,20240520,000000,29.68,29.68,29.673,29.673,177,0
+THRO.US,D,20240521,000000,29.7515,29.7515,29.7515,29.7515,175,0
+THRO.US,D,20240522,000000,29.634,29.634,29.634,29.634,11,0
+THRO.US,D,20240523,000000,29.6677,29.6677,29.6677,29.6677,21,0
+THRO.US,D,20240524,000000,30.06,30.06,30.01,30.0192,420,0
+THRO.US,D,20240528,000000,30.119,30.119,30.119,30.119,58,0
+THRO.US,D,20240529,000000,30.0203,30.0203,30.0203,30.0203,71,0
+THRO.US,D,20240530,000000,29.8414,29.8414,29.8414,29.8414,25,0
+THRO.US,D,20240531,000000,29.7,29.8934,29.7,29.8934,235,0
+THRO.US,D,20240603,000000,29.93,29.93,29.8433,29.8798,1372,0
+THRO.US,D,20240604,000000,29.8,29.8691,29.8,29.8691,871,0
+THRO.US,D,20240605,000000,30.29,30.4407,30.2899,30.4407,1636,0
+THRO.US,D,20240606,000000,30.2536,30.3231,30.2536,30.3231,2403,0
+THRO.US,D,20240607,000000,30.35,30.35,30.2975,30.2975,148,0
+THRO.US,D,20240610,000000,30.5031,30.5031,30.5031,30.5031,145,0
+THRO.US,D,20240611,000000,30.5799,30.6112,30.5799,30.6112,193,0
+THRO.US,D,20240612,000000,31.042,31.042,31.042,31.042,74,0
+THRO.US,D,20240613,000000,31.12,31.1796,30.9799,31.1796,2212,0
+THRO.US,D,20240614,000000,31.0799,31.14,31.0572,31.1245,1253,0
+THRO.US,D,20240617,000000,31.55,31.579,31.48,31.48,606,0
+THRO.US,D,20240618,000000,31.6698,31.6698,31.6632,31.6632,1091,0
+THRO.US,D,20240620,000000,31.63,31.63,31.3929,31.3929,2286,0
+THRO.US,D,20240621,000000,31.27,31.27,31.2642,31.2642,443,0
+THRO.US,D,20240624,000000,31.1,31.1,31.0197,31.0197,533,0
+THRO.US,D,20240625,000000,31.05,31.1136,31.04,31.1136,999,0
+THRO.US,D,20240626,000000,31.1,31.1847,31.1,31.1847,713,0
+THRO.US,D,20240627,000000,31.1901,31.1901,31.1579,31.1579,163,0
+THRO.US,D,20240628,000000,31.0486,31.0486,31.0486,31.0486,282,0
+THRO.US,D,20240701,000000,31.22,31.22,30.9998,31.0519,947,0
+THRO.US,D,20240702,000000,30.9861,31.1363,30.9861,31.1363,568,0
+THRO.US,D,20240703,000000,31.06,31.3949,31.06,31.3949,14327,0
+THRO.US,D,20240705,000000,31.4,31.59,31.39,31.58,1937,0
+THRO.US,D,20240708,000000,31.6824,31.6824,31.6793,31.6793,40956,0
+THRO.US,D,20240709,000000,31.71,31.71,31.6893,31.6893,875,0
+THRO.US,D,20240710,000000,31.83,32.07,31.79,32.07,28758,0
+THRO.US,D,20240711,000000,31.7331,31.7331,31.7331,31.7331,154,0
+THRO.US,D,20240712,000000,31.89,31.89,31.89,31.89,672,0
+THRO.US,D,20240715,000000,32.0292,32.0292,31.9025,31.9025,307,0
+THRO.US,D,20240716,000000,31.97,32.12,31.97,32.1163,4350,0
+THRO.US,D,20240717,000000,31.47,31.47,31.36,31.36,511,0
+THRO.US,D,20240718,000000,31.2009,31.2009,31.2009,31.2009,326,0
+THRO.US,D,20240719,000000,31.14,31.14,30.9603,30.9603,588,0
+THRO.US,D,20240722,000000,31.4317,31.4317,31.4317,31.4317,42,0
+THRO.US,D,20240723,000000,31.5,31.5,31.4311,31.4311,239,0
+THRO.US,D,20240724,000000,30.5516,30.5516,30.5516,30.5516,77,0
+THRO.US,D,20240725,000000,30.3324,30.3324,30.3324,30.3324,95,0
+THRO.US,D,20240726,000000,30.8499,30.8499,30.656,30.656,276,0
+THRO.US,D,20240729,000000,30.87,30.87,30.7406,30.7406,654,0
+THRO.US,D,20240730,000000,30.64,30.64,30.38,30.4476,1166,0
+THRO.US,D,20240731,000000,31.0799,31.0799,31.0799,31.0799,119,0
+THRO.US,D,20240801,000000,30.34,30.5286,30.34,30.5286,255,0
+THRO.US,D,20240802,000000,30.0013,30.0013,30.0013,30.0013,306,0
+THRO.US,D,20240805,000000,29.246,29.246,29.1365,29.1365,2941,0
+THRO.US,D,20240806,000000,29.53,29.53,29.53,29.53,509,0
+THRO.US,D,20240807,000000,29.87,29.87,29.2538,29.2538,509,0
+THRO.US,D,20240808,000000,29.52,29.9657,29.52,29.9657,2091,0
+THRO.US,D,20240809,000000,30.035,30.2,30.035,30.2,7225,0
+THRO.US,D,20240812,000000,30.2004,30.2004,30.2004,30.2004,49,0
+THRO.US,D,20240813,000000,30.6979,30.6979,30.6979,30.6979,33,0
+THRO.US,D,20240814,000000,30.74,30.8618,30.74,30.8618,1141,0
+THRO.US,D,20240815,000000,31.405,31.48,31.39,31.48,1649,0
+THRO.US,D,20240816,000000,31.4615,31.5233,31.4615,31.5233,1446,0
+THRO.US,D,20240819,000000,31.53,31.79,31.53,31.79,2974,0
+THRO.US,D,20240820,000000,31.75,31.78,31.69,31.7483,3431,0
+THRO.US,D,20240821,000000,31.99,32.0598,31.9,32.0598,904,0
+THRO.US,D,20240822,000000,32.1794,32.1794,31.714,31.714,2622,0
+THRO.US,D,20240823,000000,31.91,32.12,31.87,32.1191,1017,0
+THRO.US,D,20240826,000000,32.1327,32.2,31.97,31.97,1522,0
+THRO.US,D,20240827,000000,31.99,32.0362,31.9652,32.0362,4556,0
+THRO.US,D,20240828,000000,31.98,31.98,31.66,31.77,1239,0
+THRO.US,D,20240829,000000,31.5997,31.5997,31.5997,31.5997,170,0
+THRO.US,D,20240830,000000,31.78,31.9285,31.6576,31.9285,2244,0
+THRO.US,D,20240903,000000,31.285,31.285,31.0644,31.0644,117,0
+THRO.US,D,20240904,000000,30.99,31.0282,30.99,31.0282,411,0
+THRO.US,D,20240905,000000,30.8757,30.8757,30.8757,30.8757,211,0
+THRO.US,D,20240906,000000,30.47,30.47,30.3964,30.3964,1037,0
+THRO.US,D,20240909,000000,30.65,30.766,30.6318,30.7055,776,0
+THRO.US,D,20240910,000000,30.89,30.95,30.74,30.95,1809,0
+THRO.US,D,20240911,000000,31.3564,31.3564,31.3564,31.3564,71,0
+THRO.US,D,20240912,000000,31.6,31.6123,31.6,31.6123,462,0
+THRO.US,D,20240913,000000,31.82,31.8876,31.82,31.8756,727,0
+THRO.US,D,20240916,000000,31.78,31.8732,31.7,31.8732,554,0
+THRO.US,D,20240917,000000,31.8263,31.8263,31.8263,31.8263,119,0
+THRO.US,D,20240918,000000,31.7556,31.7556,31.7556,31.7556,198,0
+THRO.US,D,20240919,000000,32.19,32.3528,32.19,32.3528,585,0
+THRO.US,D,20240920,000000,32.24,32.3595,32.24,32.3595,259,0
+THRO.US,D,20240923,000000,32.37,32.4727,32.37,32.4727,996,0
+THRO.US,D,20240924,000000,32.55,32.5778,32.55,32.5778,413,0
+THRO.US,D,20240925,000000,32.59,32.59,32.5518,32.5823,551,0
+THRO.US,D,20240926,000000,32.71,32.72,32.71,32.7186,766,0
+THRO.US,D,20240927,000000,32.796,32.796,32.5,32.5999,891,0
+THRO.US,D,20240930,000000,32.44,32.7311,32.44,32.7311,657,0
+THRO.US,D,20241001,000000,32.27,32.38,32.25,32.38,1472,0
+THRO.US,D,20241002,000000,32.46,32.48,32.4496,32.4496,14773,0
+THRO.US,D,20241003,000000,32.29,32.337,32.29,32.337,3276,0
+THRO.US,D,20241004,000000,32.64,32.6685,32.63,32.6685,1561,0
+THRO.US,D,20241007,000000,32.47,32.47,32.4231,32.4231,2065,0
+THRO.US,D,20241008,000000,32.7699,32.8759,32.7699,32.8759,187,0
+THRO.US,D,20241009,000000,32.95,33.1171,32.95,33.1171,131,0
+THRO.US,D,20241010,000000,33,33,32.9781,32.9781,300,0
+THRO.US,D,20241011,000000,33.1701,33.2214,33.17,33.2214,1100,0
+THRO.US,D,20241014,000000,33.53,33.55,33.5126,33.5126,1128,0
+THRO.US,D,20241015,000000,33.1897,33.1897,33.1897,33.1897,29,0
+THRO.US,D,20241016,000000,33.33,33.3473,33.33,33.3473,351,0
+THRO.US,D,20241017,000000,33.58,33.59,33.45,33.45,4404,0
+THRO.US,D,20241018,000000,33.57,33.57,33.5526,33.5526,4295,0
+THRO.US,D,20241021,000000,33.43,33.5252,33.43,33.5252,712,0
+THRO.US,D,20241022,000000,33.3523,33.3523,33.3523,33.3523,96,0
+THRO.US,D,20241023,000000,33.0986,33.0986,33.0986,33.0986,182,0
+THRO.US,D,20241024,000000,33.25,33.25,33.1487,33.1487,247,0
+THRO.US,D,20241025,000000,33.1172,33.1172,33.1172,33.1172,12,0
+THRO.US,D,20241028,000000,33.2198,33.24,33.1872,33.1872,662,0
+THRO.US,D,20241029,000000,33.11,33.35,33.11,33.2971,673,0
+THRO.US,D,20241030,000000,33.19,33.22,33.1163,33.1163,1255,0
+THRO.US,D,20241031,000000,32.5066,32.5066,32.5066,32.5066,45,0
+THRO.US,D,20241104,000000,32.78,32.78,32.7047,32.7047,6595,0
+THRO.US,D,20241105,000000,33.14,33.21,33.14,33.21,1838,0
+THRO.US,D,20241106,000000,33.97,34.0063,33.7459,34.0063,1517,0
+THRO.US,D,20241107,000000,34.1816,34.42,34.1816,34.3722,3694,0
+THRO.US,D,20241108,000000,34.5,34.58,34.5,34.5645,1065,0
+THRO.US,D,20241111,000000,34.56,34.56,34.4524,34.4524,1043,0
+THRO.US,D,20241112,000000,34.49,34.4901,34.36,34.4125,1437,0
+THRO.US,D,20241113,000000,34.47,34.54,34.3727,34.3727,3053,0
+THRO.US,D,20241115,000000,33.8,33.8,33.6132,33.6947,4483,0
+THRO.US,D,20241118,000000,33.865,33.865,33.8094,33.8094,542,0
+THRO.US,D,20241120,000000,33.9,34.13,33.9,34.0497,617,0
+THRO.US,D,20241121,000000,34.16,34.46,34.03,34.3787,8346,0
+THRO.US,D,20241125,000000,34.6737,34.78,34.6363,34.6363,875,0
+THRO.US,D,20241126,000000,34.71,34.8654,34.71,34.8654,538,0
+THRO.US,D,20241127,000000,34.86,34.86,34.5799,34.6191,1938,0
+THRO.US,D,20241129,000000,34.85,34.89,34.8307,34.8307,291,0
+THRO.US,D,20241202,000000,34.89,34.97,34.89,34.94,1241,0
+THRO.US,D,20241203,000000,34.91,35,34.84,35,2162,0
+THRO.US,D,20241204,000000,35.31,35.3923,35.24,35.3923,1966,0
+THRO.US,D,20241205,000000,35.31,35.32,35.1947,35.1947,14265,0
+THRO.US,D,20241209,000000,35.15,35.15,34.8704,34.8704,1210,0
+THRO.US,D,20241210,000000,34.86,34.8601,34.6999,34.7213,9097,0
+THRO.US,D,20241211,000000,34.95,35.15,34.95,35.0801,3722,0
+THRO.US,D,20241212,000000,35.0187,35.07,34.9315,34.9315,2488,0
+THRO.US,D,20241213,000000,35.04,35.04,34.84,34.92,137735,0
+THRO.US,D,20241216,000000,35.028,35.1896,35.01,35.1,4593,0
+THRO.US,D,20241217,000000,34.75,34.75,34.62,34.6842,534,0
+THRO.US,D,20241218,000000,34.72,34.85,33.68,33.68,2478,0
+THRO.US,D,20241219,000000,33.95,33.97,33.72,33.72,15190,0
+THRO.US,D,20241220,000000,33.56,34.25,33.56,34,3817,0
+THRO.US,D,20241223,000000,33.905,34.13,33.86,34.13,5570,0
+THRO.US,D,20241224,000000,34.34,34.49,34.14,34.49,3113,0
+THRO.US,D,20241226,000000,34.54,34.54,34.54,34.54,536,0
+THRO.US,D,20241227,000000,34.023,34.0921,34.023,34.0921,627,0
+THRO.US,D,20241230,000000,33.59,33.95,33.59,33.73,3616,0
+THRO.US,D,20241231,000000,33.83,33.83,33.52,33.57,3824,0
+THRO.US,D,20250102,000000,33.799,33.92,33.44,33.57,8591,0
+THRO.US,D,20250103,000000,33.83,34.05,33.83,34.05,7935,0
+THRO.US,D,20250106,000000,34.38,34.46,34.23,34.26,2032,0
+THRO.US,D,20250107,000000,33.97,33.97,33.76,33.79,1532,0
+THRO.US,D,20250108,000000,33.802,34.06,33.802,34.06,20954,0
+THRO.US,D,20250110,000000,33.55,33.7358,33.47,33.6186,4716,0
+THRO.US,D,20250113,000000,33.35,33.49,33.2984,33.49,892,0
+THRO.US,D,20250114,000000,33.51,33.5915,33.51,33.5915,424,0
+THRO.US,D,20250115,000000,34.1634,34.23,34.1634,34.21,2236,0
+THRO.US,D,20250116,000000,34.36,34.39,34.2,34.2,3403,0
+THRO.US,D,20250117,000000,34.58,34.58,34.5299,34.5299,542,0
+THRO.US,D,20250121,000000,34.77,34.97,34.77,34.97,3682,0
+THRO.US,D,20250122,000000,35.28,35.32,35.27,35.3,13567,0
+THRO.US,D,20250123,000000,35.225,35.42,35.1805,35.42,8461,0
+THRO.US,D,20250124,000000,35.39,35.39,35.15,35.2259,5582,0
+THRO.US,D,20250127,000000,34.31,34.33,34.08,34.1588,6770,0
+THRO.US,D,20250128,000000,34.21,34.69,34.21,34.69,905,0
+THRO.US,D,20250129,000000,34.66,34.66,34.535,34.535,504,0
+THRO.US,D,20250130,000000,34.66,34.93,34.66,34.89,11870,0
+THRO.US,D,20250131,000000,34.91,35.06,34.61,34.61,1853,0
+THRO.US,D,20250203,000000,34.09,34.49,33.93,34.3951,3996,0
+THRO.US,D,20250204,000000,34.57,34.63,34.54,34.6289,1891,0
+THRO.US,D,20250205,000000,34.63,34.91,34.63,34.9083,1108,0
+THRO.US,D,20250206,000000,35.05,35.07,34.8857,35.06,16361,0
+THRO.US,D,20250207,000000,35.17,35.17,34.7201,34.78,9059,0
+THRO.US,D,20250210,000000,35.06,35.12,35.05,35.11,3252,0
+THRO.US,D,20250211,000000,35.08,35.085,34.91,35.03,5405,0
+THRO.US,D,20250212,000000,34.65,34.8234,34.65,34.8234,2853,0
+THRO.US,D,20250213,000000,34.98,35.2067,34.925,35.2067,6815,0
+THRO.US,D,20250218,000000,35.04,35.115,35.04,35.115,3455,0
+THRO.US,D,20250219,000000,35.01,35.1564,35.01,35.1564,499,0
+THRO.US,D,20250220,000000,34.81,34.88,34.81,34.87,6559,0
+THRO.US,D,20250221,000000,34.39,34.39,34.1277,34.1277,1472,0
+THRO.US,D,20250224,000000,33.962,34.15,33.87,33.87,1756,0
+THRO.US,D,20250225,000000,33.5816,33.85,33.5816,33.79,1546,0
+THRO.US,D,20250226,000000,34.14,34.22,33.83,33.89,37480,0
+THRO.US,D,20250227,000000,34.074,34.19,33.2599,33.28,9803201,0
+THRO.US,D,20250228,000000,33.26,33.78,33.1198,33.769,1778564,0
+THRO.US,D,20250303,000000,33.91,33.91,32.9398,33.11,585415,0
+THRO.US,D,20250304,000000,32.79,33.32,32.46,32.8399,563222,0
+THRO.US,D,20250305,000000,32.83,33.3,32.65,33.21,734472,0
+THRO.US,D,20250306,000000,32.73,33.02,32.37,32.49,843329,0
+THRO.US,D,20250307,000000,32.55,32.65,31.95,32.59,771211,0
+THRO.US,D,20250310,000000,32.065,32.17,31.41,31.67,196224,0
+THRO.US,D,20250311,000000,31.65,31.86,31.2896,31.49,562090,0
+THRO.US,D,20250312,000000,31.96,31.97,31.43,31.61,685810,0
+THRO.US,D,20250313,000000,31.53,31.55,30.99,31.08,129458,0
+THRO.US,D,20250314,000000,31.39,31.79,31.3501,31.73,215694,0
+THRO.US,D,20250317,000000,31.88,32.1796,31.71,32,257377,0
+THRO.US,D,20250318,000000,31.72,31.88,31.52,31.585,211629,0
+THRO.US,D,20250319,000000,31.69,32.24,31.64,32.04,276457,0
+THRO.US,D,20250320,000000,31.81,32.245,31.81,31.92,123965,0
+THRO.US,D,20250321,000000,31.64,31.925,31.55,31.92,104505,0
+THRO.US,D,20250324,000000,32.42,32.62,32.28,32.56,85928,0
+THRO.US,D,20250325,000000,32.6639,32.73,32.57,32.69,68450,0
+THRO.US,D,20250326,000000,32.65,32.69,32.1562,32.25,85654,0
+THRO.US,D,20250327,000000,32.01,32.319,31.99,32.13,84809,0
+THRO.US,D,20250328,000000,32.04,32.07,31.48,31.52,66116,0
+THRO.US,D,20250331,000000,31.13,31.76,31.01,31.69,510549,0
+THRO.US,D,20250401,000000,31.6,31.983,31.47,31.93,240587,0
+THRO.US,D,20250402,000000,31.71,32.315,31.63,32.19,177171,0
+THRO.US,D,20250403,000000,31.17,31.28,30.7731,30.78,223202,0
+THRO.US,D,20250404,000000,29.99,30.03,29.1,29.1,592468,0
+THRO.US,D,20250407,000000,28.0798,29.44,27.815,29.05,246413,0
+THRO.US,D,20250408,000000,29.88,30.18,28.3,28.66,186963,0
+THRO.US,D,20250409,000000,28.85,31.4299,28.545,31.31,158766,0
+THRO.US,D,20250410,000000,30.65,30.75,29.622,30.34,124872,0
+THRO.US,D,20250411,000000,30.3575,30.99,30.16,30.83,93053,0
+THRO.US,D,20250414,000000,31.345,31.36,30.87,31.0714,154851,0
+THRO.US,D,20250415,000000,31.18,31.32,30.97,31.04,101028,0
+THRO.US,D,20250416,000000,30.77,30.8493,30.075,30.4,106777,0
+THRO.US,D,20250417,000000,30.5,30.68,30.31,30.44,100794,0
+THRO.US,D,20250421,000000,30.1182,30.1182,29.37,29.69,214631,0
+THRO.US,D,20250422,000000,30.005,30.533,29.98,30.4,112293,0
+THRO.US,D,20250423,000000,31.18,31.35,30.78,30.86,118817,0
+THRO.US,D,20250424,000000,30.99,31.53,30.98,31.5,77965,0
+THRO.US,D,20250425,000000,31.51,31.75,31.36,31.75,56381,0
+THRO.US,D,20250428,000000,31.84,31.85,31.42,31.75,70849,0
+THRO.US,D,20250429,000000,31.65,32.019,31.65,31.95,70905,0
+THRO.US,D,20250430,000000,31.4,32.08,31.31,31.97,85881,0
+THRO.US,D,20250501,000000,32.19,32.49,32.16,32.18,98730,0
+THRO.US,D,20250502,000000,32.5253,32.73,32.48,32.66,183088,0
+THRO.US,D,20250505,000000,32.41,32.699,32.39,32.51,70954,0
+THRO.US,D,20250506,000000,32.21,32.4932,32.1597,32.32,69622,0
+THRO.US,D,20250507,000000,32.42,32.54,32.152,32.46,95010,0
+THRO.US,D,20250508,000000,32.64,32.89,32.45,32.58,86455,0
+THRO.US,D,20250509,000000,32.66,32.68,32.38,32.51,223620,0
+THRO.US,D,20250512,000000,33.25,33.55,33.1992,33.54,84393,0
+THRO.US,D,20250513,000000,33.64,33.975,33.64,33.88,126803,0
+THRO.US,D,20250514,000000,33.9261,34,33.8203,33.92,459195,0
+THRO.US,D,20250515,000000,33.8,34.08,33.7592,34.03,128940,0
+THRO.US,D,20250516,000000,34.04,34.27,33.98,34.27,332554,0
+THRO.US,D,20250519,000000,33.93,34.32,33.88,34.3,123289,0
+THRO.US,D,20250520,000000,34.28,34.39,34.03,34.22,94275698,0
+THRO.US,D,20250521,000000,34.06,34.26,33.66,33.75,9586757,0
+THRO.US,D,20250522,000000,33.74,33.915,33.64,33.73,2794779,0
+THRO.US,D,20250523,000000,33.1944,33.605,33.1944,33.47,3558011,0
+THRO.US,D,20250527,000000,33.87,34.125,33.7599,34.1,1915231,0
+THRO.US,D,20250528,000000,34.1,34.2399,33.8897,33.94,2960297,0
+THRO.US,D,20250529,000000,34.1568,34.3,33.84,34.02,1913055,0
+THRO.US,D,20250530,000000,33.95,34.14,33.68,34.07,1517549,0
+THRO.US,D,20250602,000000,34.02,34.25,33.8,34.25,1273314,0
+THRO.US,D,20250603,000000,34.25,34.48,34.22,34.44,1062087,0
+THRO.US,D,20250604,000000,34.5,34.57,34.44,34.46,832623,0
+THRO.US,D,20250605,000000,34.53,34.63,34.25,34.35,1057932,0
+THRO.US,D,20250606,000000,34.6699,34.7392,34.51,34.66,754405,0
+THRO.US,D,20250609,000000,34.66,34.7099,34.49,34.53,1145590,0
+THRO.US,D,20250610,000000,34.5,34.62,34.36,34.6,1177882,0
+THRO.US,D,20250611,000000,34.6,34.6699,34.35,34.45,1016371,0
+THRO.US,D,20250612,000000,34.37,34.56,34.36,34.56,870691,0
+THRO.US,D,20250613,000000,34.2853,34.5,34.11,34.2,774919,0
+THRO.US,D,20250616,000000,34.39,34.6092,34.33,34.51,580922,0
+THRO.US,D,20250617,000000,34.3798,34.505,34.23,34.25,746223,0
+THRO.US,D,20250618,000000,34.29,34.4554,34.2,34.26,862270,0
+THRO.US,D,20250620,000000,34.37,34.48,34.0546,34.15,747101,0
+THRO.US,D,20250623,000000,34.109,34.53,34.0252,34.51,687386,0
+THRO.US,D,20250624,000000,34.71,34.938,34.66,34.89,614539,0
+THRO.US,D,20250625,000000,35,35.042,34.87,34.95,492814,0
+THRO.US,D,20250626,000000,35.03,35.235,34.9917,35.2,658979,0
+THRO.US,D,20250627,000000,35.3,35.5,35.19,35.405,780464,0
+THRO.US,D,20250630,000000,35.5553,35.66,35.4133,35.58,580481,0
+THRO.US,D,20250701,000000,35.52,35.58,35.33,35.43,868276,0
+THRO.US,D,20250702,000000,35.4,35.56,35.37,35.56,633849,0
+THRO.US,D,20250703,000000,35.6899,35.91,35.6899,35.87,418076,0
+THRO.US,D,20250707,000000,35.82,35.82,35.515,35.68,591964,0
+THRO.US,D,20250708,000000,35.69,35.72,35.54,35.59,889397,0
+THRO.US,D,20250709,000000,35.77,35.87,35.66,35.87,459650,0
+THRO.US,D,20250710,000000,35.87,35.9075,35.66,35.82,687758,0
+THRO.US,D,20250711,000000,35.67,35.7453,35.59,35.65,849802,0
+THRO.US,D,20250714,000000,35.62,35.8,35.54,35.77,696101,0
+THRO.US,D,20250715,000000,35.97,35.9724,35.62,35.63,506624,0
+THRO.US,D,20250716,000000,35.6972,35.72,35.35,35.68,826998,0
+THRO.US,D,20250717,000000,35.71,35.96,35.71,35.93,1026432,0
+THRO.US,D,20250718,000000,36,36.06,35.8521,35.92,690925,0
+THRO.US,D,20250721,000000,35.97,36.14,35.965,35.99,750054,0
+THRO.US,D,20250722,000000,36,36.03,35.76,35.89,923364,0
+THRO.US,D,20250723,000000,36.03,36.12,35.92,36.12,791246,0
+THRO.US,D,20250724,000000,36.15,36.2371,36.1171,36.18,789829,0
+THRO.US,D,20250725,000000,36.2773,36.38,36.26,36.34,707190,0
+THRO.US,D,20250728,000000,36.39,36.455,36.3071,36.39,783338,0
+THRO.US,D,20250729,000000,36.53,36.55,36.295,36.33,1018241,0
+THRO.US,D,20250730,000000,36.28,36.38,36.06,36.23,880276,0
+THRO.US,D,20250731,000000,36.5,36.59,36.07,36.15,1011218,0
+THRO.US,D,20250801,000000,35.74,35.74,35.3607,35.52,899932,0
+THRO.US,D,20250804,000000,35.823,36.1,35.8,36.1,714128,0
+THRO.US,D,20250805,000000,36.12,36.21,35.85,35.96,1154831,0
+THRO.US,D,20250806,000000,35.9772,36.28,35.925,36.27,1196986,0
+THRO.US,D,20250807,000000,36.44,36.48,36.0015,36.21,1219395,0
+THRO.US,D,20250808,000000,36.27,36.5199,36.27,36.49,670551,0
+THRO.US,D,20250811,000000,36.44,36.57,36.3199,36.38,602942,0
+THRO.US,D,20250812,000000,36.49,36.81,36.395,36.81,935341,0
+THRO.US,D,20250813,000000,36.91,36.93,36.746094,36.88,7088536,0
+THRO.US,D,20250814,000000,36.77,36.9299,36.7472,36.82,771692,0
+THRO.US,D,20250815,000000,36.8333,36.86,36.6398,36.67,719985,0
+THRO.US,D,20250818,000000,36.68,36.7499,36.61,36.73,757926,0
+THRO.US,D,20250819,000000,36.71,36.73,36.4,36.46,783150,0
+THRO.US,D,20250820,000000,36.41,36.46,36.05,36.37,1322213,0
+THRO.US,D,20250821,000000,36.28,36.38,36.1235,36.24,1049689,0
+THRO.US,D,20250822,000000,36.32,36.8581,36.31,36.75,963276,0
+THRO.US,D,20250825,000000,36.71,36.7699,36.58,36.58,734167,0
+THRO.US,D,20250826,000000,36.59,36.77,36.56,36.75,705213,0
+THRO.US,D,20250827,000000,36.735,36.9399,36.735,36.9,715276,0
+THRO.US,D,20250828,000000,36.96,37.105,36.83,37.08,745098,0
+THRO.US,D,20250829,000000,36.9954,37,36.71,36.81,923058,0
+THRO.US,D,20250902,000000,36.27,36.56,36.2097,36.54,1070453,0
+THRO.US,D,20250903,000000,36.75,36.8299,36.59,36.78,1080160,0
+THRO.US,D,20250904,000000,36.82,37.16,36.79,37.16,1002300,0
+THRO.US,D,20250905,000000,37.33,37.33,36.8,37.01,1272480,0
+THRO.US,D,20250908,000000,37.15,37.2692,37.125,37.21,845608,0
+THRO.US,D,20250909,000000,37.22,37.26,37.0499,37.25,2846691,0
+THRO.US,D,20250910,000000,37.45,37.45,37.15,37.27,717304,0
+THRO.US,D,20250911,000000,37.35,37.5477,37.29,37.5,911549,0
+THRO.US,D,20250912,000000,37.5,37.52,37.3997,37.43,450382,0
+THRO.US,D,20250915,000000,37.53,37.64,37.51,37.6,711124,0
+THRO.US,D,20250916,000000,37.605,37.63,37.47,37.51,4050075,0
+THRO.US,D,20250917,000000,37.51,37.565,37.15,37.42,1983579,0
+THRO.US,D,20250918,000000,37.585,37.7784,37.505,37.66,1855258,0
+THRO.US,D,20250919,000000,37.76,37.86,37.645,37.83,1826988,0
+THRO.US,D,20250922,000000,37.728,38.0654,37.728,38.06,1128346,0
+THRO.US,D,20250923,000000,38.06,38.09,37.695,37.78,1658595,0
+THRO.US,D,20250924,000000,37.84,37.88,37.4801,37.56,1671794,0
+THRO.US,D,20250925,000000,37.3,37.49,37.16,37.43,1164544,0
+THRO.US,D,20250926,000000,37.507,37.67,37.415,37.65,1944700,0
+THRO.US,D,20250929,000000,37.83,37.9,37.64,37.74,898251,0
+THRO.US,D,20250930,000000,37.6501,37.89,37.645,37.86,890162,0
+THRO.US,D,20251001,000000,37.71,37.93,37.62,37.85,1087494,0
+THRO.US,D,20251002,000000,37.965,38.07,37.77,37.94,1330396,0
+THRO.US,D,20251003,000000,37.99,38.0362,37.77,37.81,715237,0
+THRO.US,D,20251006,000000,37.82,37.985,37.78,37.93,636690,0
+THRO.US,D,20251007,000000,38.02,38.02,37.6601,37.76,745494,0
+THRO.US,D,20251008,000000,37.88,38.09,37.8499,38.08,901673,0
+THRO.US,D,20251009,000000,38.1368,38.14,37.8601,37.97,645759,0
+THRO.US,D,20251010,000000,38,38.125,36.935,36.97,1263525,0
+THRO.US,D,20251013,000000,37.415,37.63,37.37,37.57,803970,0
+THRO.US,D,20251014,000000,37.15,37.64,37,37.46,1064237,0
+THRO.US,D,20251015,000000,37.71,37.86,37.24,37.55,1766930,0
+THRO.US,D,20251016,000000,37.64,37.72,37.1,37.3,1241412,0
+THRO.US,D,20251017,000000,37.25,37.59,37.14,37.51,1213446,0
+THRO.US,D,20251020,000000,37.72,37.9856,37.69,37.94,953869,0
+THRO.US,D,20251021,000000,37.89,37.985,37.83,37.92,1211703,0
+THRO.US,D,20251022,000000,38,38.04,37.5,37.74,1968362,0
+THRO.US,D,20251023,000000,37.83,38.09,37.81,38.01,997196,0
+THRO.US,D,20251024,000000,38.2794,38.41,38.26,38.33,991063,0
+THRO.US,D,20251027,000000,38.68,38.83,38.63,38.81,653483,0
+THRO.US,D,20251028,000000,38.93,39.125,38.79,39.02,1047136,0
+THRO.US,D,20251029,000000,39.07,39.13,38.78,39.04,1228827,0
+THRO.US,D,20251030,000000,38.775,38.92,38.565,38.58,936446,0
+THRO.US,D,20251031,000000,38.96,38.98,38.5635,38.65,773268,0
+THRO.US,D,20251103,000000,38.93,38.95,38.68,38.83,698271,0
+THRO.US,D,20251104,000000,38.44,38.6199,38.32,38.35,664750,0
+THRO.US,D,20251105,000000,38.33,38.66,38.28,38.45,674882,0
+THRO.US,D,20251106,000000,38.42,38.42,37.845,37.96,1385977,0
+THRO.US,D,20251107,000000,37.8,38.005,37.445,38,982097,0
+THRO.US,D,20251110,000000,38.41,38.7601,38.32,38.71,812714,0
+THRO.US,D,20251111,000000,38.55,38.7364,38.4609,38.68,574546,0
+THRO.US,D,20251112,000000,38.755,38.82,38.52,38.66,699520,0
+THRO.US,D,20251113,000000,38.52,38.55,37.97,38.06,858797,0
+THRO.US,D,20251114,000000,37.59,38.25,37.47,38.03,1013079,0
+THRO.US,D,20251117,000000,37.89,38.2,37.49,37.68,1173189,0
+THRO.US,D,20251118,000000,37.51,37.6,37.05,37.3,2102239,0
+THRO.US,D,20251119,000000,37.39,37.81,37.26,37.53,915582,0
+THRO.US,D,20251120,000000,38.16,38.36,36.885,36.93,2872776,0
+THRO.US,D,20251121,000000,37.1,37.54,36.73,37.21,1874360,0
+THRO.US,D,20251124,000000,37.48,37.97,37.47,37.91,836621,0
+THRO.US,D,20251125,000000,37.86,38.2901,37.6,38.23,1174615,0
+THRO.US,D,20251126,000000,38.42,38.61,38.32,38.49,843750,0
+THRO.US,D,20251128,000000,38.58,38.695,38.53,38.69,533168,0
+THRO.US,D,20251201,000000,38.42,38.6758,38.35,38.53,740101,0
+THRO.US,D,20251202,000000,38.6502,38.765,38.51,38.62,887017,0
+THRO.US,D,20251203,000000,38.47,38.7155,38.365,38.65,867085,0
+THRO.US,D,20251204,000000,38.74,38.78,38.605,38.78,943087,0
+THRO.US,D,20251205,000000,38.87,38.995,38.7751,38.85,702075,0
+THRO.US,D,20251208,000000,38.93,38.94,38.64,38.77,697547,0
+THRO.US,D,20251209,000000,38.72,38.84,38.69,38.74,894957,0
+THRO.US,D,20251210,000000,38.67,38.945,38.575835,38.88,900428,0
+THRO.US,D,20251211,000000,38.7,39,38.52,38.99,785521,0
+THRO.US,D,20251212,000000,38.91,38.93,38.3,38.47,1339847,0
+THRO.US,D,20251215,000000,38.63,38.67,38.28,38.31,730531,0
+THRO.US,D,20251216,000000,38.255,38.3799,38.04,38.28,1058474,0
+THRO.US,D,20251217,000000,38.32,38.33,37.771,37.78,1077248,0
+THRO.US,D,20251218,000000,38.1765,38.36,38.034,38.15,967809,0
+THRO.US,D,20251219,000000,38.31,38.62,38.31,38.62,773764,0
+THRO.US,D,20251222,000000,38.83,38.84,38.7,38.8,706044,0
+THRO.US,D,20251223,000000,38.7899,39.04,38.73,39.03,653562,0
+THRO.US,D,20251224,000000,39.03,39.16,39,39.14,450926,0
+THRO.US,D,20251226,000000,39.15,39.225,39.1143,39.14,439677,0
+THRO.US,D,20251229,000000,38.93,39.04,38.85,38.95,710056,0
+THRO.US,D,20251230,000000,38.9408,39,38.868,38.87,502731,0
+THRO.US,D,20251231,000000,38.92,38.92,38.56,38.56,675392,0
+THRO.US,D,20260102,000000,38.86,38.9745,38.445674,38.65,738257,0
+THRO.US,D,20260105,000000,38.95,39.0889,38.86,38.93,859524,0
+THRO.US,D,20260106,000000,38.97,39.22,38.87,39.18,688224,0
+THRO.US,D,20260107,000000,39.18,39.3575,39.12,39.13,679840,0
+THRO.US,D,20260108,000000,39.12,39.15,38.88,38.99,814040,0
+THRO.US,D,20260109,000000,39,39.34,38.94,39.26,1490025,0
+THRO.US,D,20260112,000000,39.0765,39.44,39.07,39.35,965772,0
+THRO.US,D,20260113,000000,39.33,39.375,39.085,39.23,633779,0
+THRO.US,D,20260114,000000,39,39.075,38.64,38.88,1519536,0
+THRO.US,D,20260115,000000,39.1201,39.27,38.97,39.02,1095869,0
+THRO.US,D,20260116,000000,39.18,39.235,38.9545,39.09,794162,0
+THRO.US,D,20260120,000000,38.535,38.69,38.19,38.25,997857,0
+THRO.US,D,20260121,000000,38.3,38.85,38.2151,38.59,1250281,0
+THRO.US,D,20260122,000000,38.89,38.91,38.615,38.78,954257,0
+THRO.US,D,20260123,000000,38.765,39.0168,38.6769,38.88,856950,0
+THRO.US,D,20260126,000000,38.945,39.2259,38.93,39.14,596497,0
+THRO.US,D,20260127,000000,39.285,39.44,39.2397,39.4,658658,0
+THRO.US,D,20260128,000000,39.3808,39.42,39.185,39.31,901333,0
+THRO.US,D,20260129,000000,39.328,39.33,38.515,39.19,1043365,0
+THRO.US,D,20260130,000000,39.1096,39.21,38.8,38.96,964882,0
+THRO.US,D,20260202,000000,38.8459,39.4,38.8459,39.32,1196703,0
+THRO.US,D,20260203,000000,39.42,39.43,38.6,38.9,1443873,0
+THRO.US,D,20260204,000000,38.84,38.87,37.9872,38.23,1782744,0
+THRO.US,D,20260205,000000,37.94,38.23,37.73,37.92,856466,0
+THRO.US,D,20260206,000000,38.125,38.805,38.12,38.72,724574,0
+THRO.US,D,20260209,000000,38.6488,39.0653,38.555,38.9,954293,0
+THRO.US,D,20260210,000000,38.9799,39.03,38.615,38.63,746665,0
+THRO.US,D,20260211,000000,39.015,39.04,38.43,38.61,1046258,0
+THRO.US,D,20260212,000000,38.79,38.83,37.94,37.98,1347878,0
+THRO.US,D,20260213,000000,37.95,38.28,37.78,37.98,1092164,0
+THRO.US,D,20260217,000000,37.86,38.215,37.66,38.08,1299115,0
+THRO.US,D,20260218,000000,38.04,38.4399,38.04,38.245,883579,0
diff --git a/daily/us/nyse stocks/2/tjx.us.txt b/daily/us/nyse stocks/2/tjx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1fa0fbe8b648ac29bf665a3d5f1798979b352f44
--- /dev/null
+++ b/daily/us/nyse stocks/2/tjx.us.txt	
@@ -0,0 +1,9600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TJX.US,D,19880105,000000,0.183749,0.188077,0.183749,0.188077,2054953.841005,0
+TJX.US,D,19880106,000000,0.190276,0.200846,0.190276,0.200846,2283283.8486082,0
+TJX.US,D,19880107,000000,0.198736,0.198736,0.192396,0.194545,2855983.1351688,0
+TJX.US,D,19880108,000000,0.194545,0.196655,0.183749,0.183749,1190311.0136074,0
+TJX.US,D,19880111,000000,0.183749,0.183749,0.177448,0.177448,868398.46200042,0
+TJX.US,D,19880112,000000,0.181579,0.181579,0.173149,0.175319,400518.19683107,0
+TJX.US,D,19880113,000000,0.173149,0.175319,0.173149,0.175319,209607.61636109,0
+TJX.US,D,19880114,000000,0.173149,0.175319,0.173149,0.173149,1572099.7196981,0
+TJX.US,D,19880115,000000,0.175319,0.175319,0.168781,0.168781,875881.33321304,0
+TJX.US,D,19880118,000000,0.166632,0.166632,0.166632,0.166632,879627.83988957,0
+TJX.US,D,19880119,000000,0.166632,0.168781,0.166632,0.166632,175921.51112174,0
+TJX.US,D,19880120,000000,0.166632,0.168781,0.166632,0.168781,127266.62081501,0
+TJX.US,D,19880121,000000,0.168781,0.168781,0.166632,0.166632,2953301.0294946,0
+TJX.US,D,19880122,000000,0.166632,0.166632,0.166632,0.166632,48655.904520769,0
+TJX.US,D,19880125,000000,0.168781,0.17096,0.168781,0.17096,142236.42009642,0
+TJX.US,D,19880126,000000,0.17096,0.177448,0.17096,0.177448,677504.10895513,0
+TJX.US,D,19880127,000000,0.177448,0.177448,0.177448,0.177448,56138.775733388,0
+TJX.US,D,19880128,000000,0.175319,0.185908,0.173149,0.185908,696213.31541477,0
+TJX.US,D,19880129,000000,0.185908,0.188077,0.185908,0.188077,41176.075950278,0
+TJX.US,D,19880201,000000,0.190276,0.200846,0.190276,0.196655,995673.19652778,0
+TJX.US,D,19880202,000000,0.194545,0.196655,0.194545,0.196655,699960.83630534,0
+TJX.US,D,19880203,000000,0.196655,0.200846,0.196655,0.200846,471632.85713012,0
+TJX.US,D,19880204,000000,0.200846,0.209493,0.200846,0.203054,1497237.5385085,0
+TJX.US,D,19880205,000000,0.203054,0.203054,0.200846,0.200846,26195.120314386,0
+TJX.US,D,19880208,000000,0.192396,0.192396,0.190276,0.190276,722424.66315385,0
+TJX.US,D,19880209,000000,0.192396,0.192396,0.192396,0.192396,149724.36237926,0
+TJX.US,D,19880210,000000,0.192396,0.196655,0.192396,0.196655,411744.53207809,0
+TJX.US,D,19880211,000000,0.192396,0.196655,0.192396,0.192396,1063035.264866,0
+TJX.US,D,19880212,000000,0.190276,0.192396,0.188077,0.190276,7815588.1864319,0
+TJX.US,D,19880216,000000,0.192396,0.192396,0.190276,0.190276,928291.85812268,0
+TJX.US,D,19880217,000000,0.192396,0.196655,0.190276,0.192396,381802.90508717,0
+TJX.US,D,19880218,000000,0.192396,0.192396,0.188077,0.188077,198378.23847195,0
+TJX.US,D,19880219,000000,0.188077,0.190276,0.188077,0.190276,1313833.156174,0
+TJX.US,D,19880222,000000,0.188077,0.192396,0.188077,0.192396,643809.89000343,0
+TJX.US,D,19880223,000000,0.192396,0.196655,0.192396,0.196655,325647.90192909,0
+TJX.US,D,19880224,000000,0.198736,0.205164,0.198736,0.205164,1246452.831983,0
+TJX.US,D,19880225,000000,0.205164,0.211573,0.205164,0.209493,3230282.8847625,0
+TJX.US,D,19880226,000000,0.211573,0.211573,0.207293,0.207293,1650706.3791361,0
+TJX.US,D,19880229,000000,0.209493,0.213741,0.209493,0.213741,1205280.8128889,0
+TJX.US,D,19880301,000000,0.213741,0.215862,0.211573,0.211573,490343.07780382,0
+TJX.US,D,19880302,000000,0.211573,0.215862,0.205164,0.209493,3028169.2959685,0
+TJX.US,D,19880303,000000,0.205164,0.205164,0.198736,0.200846,1935181.247757,0
+TJX.US,D,19880304,000000,0.198736,0.198736,0.196655,0.196655,2032501.1705109,0
+TJX.US,D,19880307,000000,0.196655,0.196655,0.194545,0.196655,939516.16494161,0
+TJX.US,D,19880308,000000,0.198736,0.198736,0.198736,0.198736,239558.3712784,0
+TJX.US,D,19880309,000000,0.198736,0.198736,0.196655,0.198736,486600.62798346,0
+TJX.US,D,19880310,000000,0.196655,0.196655,0.196655,0.196655,116036.22871182,0
+TJX.US,D,19880311,000000,0.196655,0.198736,0.196655,0.196655,456656.97256447,0
+TJX.US,D,19880314,000000,0.198736,0.198736,0.196655,0.196655,501578.54097723,0
+TJX.US,D,19880315,000000,0.196655,0.200846,0.196655,0.200846,887109.69688815,0
+TJX.US,D,19880316,000000,0.200846,0.200846,0.200846,0.200846,520295.86114921,0
+TJX.US,D,19880317,000000,0.200846,0.205164,0.200846,0.205164,595144.85755628,0
+TJX.US,D,19880318,000000,0.205164,0.209493,0.205164,0.205164,243303.86374089,0
+TJX.US,D,19880321,000000,0.207293,0.207293,0.200846,0.200846,1736800.980857,0
+TJX.US,D,19880322,000000,0.200846,0.203054,0.200846,0.200846,1283875.3017584,0
+TJX.US,D,19880323,000000,0.200846,0.203054,0.200846,0.200846,894596.62495694,0
+TJX.US,D,19880324,000000,0.200846,0.203054,0.198736,0.198736,2376861.3215418,0
+TJX.US,D,19880325,000000,0.200846,0.200846,0.196655,0.196655,131003.99956516,0
+TJX.US,D,19880328,000000,0.196655,0.196655,0.192396,0.192396,980694.26931997,0
+TJX.US,D,19880329,000000,0.192396,0.196655,0.192396,0.196655,142236.42009642,0
+TJX.US,D,19880330,000000,0.196655,0.200846,0.196655,0.200846,175921.51112174,0
+TJX.US,D,19880331,000000,0.200846,0.200846,0.192396,0.194545,823476.89358766,0
+TJX.US,D,19880404,000000,0.194545,0.194545,0.192396,0.192396,640065.411755,0
+TJX.US,D,19880405,000000,0.194545,0.196655,0.192396,0.194545,288221.37529747,0
+TJX.US,D,19880406,000000,0.196655,0.196655,0.190276,0.192396,1265163.0526566,0
+TJX.US,D,19880407,000000,0.192396,0.200846,0.192396,0.200846,797281.77327327,0
+TJX.US,D,19880408,000000,0.200846,0.205164,0.198736,0.205164,647550.3113957,0
+TJX.US,D,19880411,000000,0.205164,0.215862,0.205164,0.213741,636327.01879081,0
+TJX.US,D,19880412,000000,0.213741,0.215862,0.211573,0.215862,872142.94024886,0
+TJX.US,D,19880413,000000,0.215862,0.215862,0.205164,0.209493,1587073.5758356,0
+TJX.US,D,19880414,000000,0.209493,0.211573,0.205164,0.207293,1620759.681075,0
+TJX.US,D,19880415,000000,0.207293,0.209493,0.200846,0.205164,606376.2638735,0
+TJX.US,D,19880418,000000,0.205164,0.205164,0.200846,0.200846,542749.54585728,0
+TJX.US,D,19880419,000000,0.200846,0.200846,0.198736,0.198736,464134.77270687,0
+TJX.US,D,19880420,000000,0.198736,0.198736,0.196655,0.196655,224585.52935486,0
+TJX.US,D,19880421,000000,0.198736,0.200846,0.198736,0.200846,396770.6759405,0
+TJX.US,D,19880422,000000,0.200846,0.200846,0.196655,0.200846,2994480.1480871,0
+TJX.US,D,19880425,000000,0.200846,0.200846,0.196655,0.200846,1122930.6894164,0
+TJX.US,D,19880426,000000,0.200846,0.203054,0.200846,0.200846,93580.51557566,0
+TJX.US,D,19880427,000000,0.200846,0.200846,0.198736,0.198736,127266.62081501,0
+TJX.US,D,19880428,000000,0.198736,0.200846,0.198736,0.200846,220851.19324686,0
+TJX.US,D,19880429,000000,0.198736,0.198736,0.190276,0.194545,774824.03170902,0
+TJX.US,D,19880502,000000,0.194545,0.194545,0.192396,0.192396,501578.54097723,0
+TJX.US,D,19880503,000000,0.190276,0.190276,0.188077,0.188077,1298859.3000365,0
+TJX.US,D,19880504,000000,0.188077,0.188077,0.175319,0.179597,2010052.5568731,0
+TJX.US,D,19880505,000000,0.179597,0.183749,0.179597,0.183749,5622133.2756525,0
+TJX.US,D,19880506,000000,0.183749,0.185908,0.181579,0.181579,1995076.6723073,0
+TJX.US,D,19880509,000000,0.181579,0.183749,0.179597,0.181579,572692.18706224,0
+TJX.US,D,19880510,000000,0.179597,0.183749,0.179597,0.179597,1280142.9940785,0
+TJX.US,D,19880511,000000,0.179597,0.179597,0.175319,0.175319,823476.89358766,0
+TJX.US,D,19880512,000000,0.175319,0.179597,0.175319,0.179597,243303.86374089,0
+TJX.US,D,19880513,000000,0.179597,0.179597,0.175319,0.179597,318160.9738603,0
+TJX.US,D,19880516,000000,0.179597,0.179597,0.179597,0.179597,209607.61636109,0
+TJX.US,D,19880517,000000,0.181579,0.183749,0.179597,0.179597,273250.56180202,0
+TJX.US,D,19880518,000000,0.179597,0.179597,0.177448,0.179597,138497.0129182,0
+TJX.US,D,19880519,000000,0.177448,0.177448,0.17096,0.17096,516547.32604459,0
+TJX.US,D,19880520,000000,0.17096,0.175319,0.17096,0.175319,310678.10264767,0
+TJX.US,D,19880523,000000,0.175319,0.175319,0.17096,0.173149,157215.34730423,0
+TJX.US,D,19880524,000000,0.173149,0.175319,0.17096,0.175319,329391.36596349,0
+TJX.US,D,19880525,000000,0.175319,0.179597,0.175319,0.179597,729906.52015243,0
+TJX.US,D,19880526,000000,0.179597,0.179597,0.175319,0.177448,325647.90192909,0
+TJX.US,D,19880527,000000,0.177448,0.177448,0.175319,0.175319,153470.86905579,0
+TJX.US,D,19880531,000000,0.175319,0.177448,0.173149,0.177448,2182224.5186762,0
+TJX.US,D,19880601,000000,0.175319,0.177448,0.175319,0.177448,902090.65252404,0
+TJX.US,D,19880602,000000,0.177448,0.177448,0.175319,0.175319,816004.16451547,0
+TJX.US,D,19880603,000000,0.175319,0.175319,0.173149,0.175319,1033094.6520892,0
+TJX.US,D,19880606,000000,0.175319,0.175319,0.168781,0.168781,5255304.2267029,0
+TJX.US,D,19880607,000000,0.17096,0.175319,0.17096,0.175319,1310093.7489958,0
+TJX.US,D,19880608,000000,0.173149,0.177448,0.17096,0.173149,3885342.4369359,0
+TJX.US,D,19880609,000000,0.173149,0.175319,0.173149,0.175319,5977730.9182848,0
+TJX.US,D,19880610,000000,0.175319,0.179597,0.175319,0.179597,1605790.8960075,0
+TJX.US,D,19880613,000000,0.179597,0.179597,0.175319,0.177448,1029352.2022688,0
+TJX.US,D,19880614,000000,0.179597,0.183749,0.175319,0.181579,6756293.3429581,0
+TJX.US,D,19880615,000000,0.181579,0.183749,0.181579,0.183749,1437352.2560985,0
+TJX.US,D,19880616,000000,0.185908,0.192396,0.183749,0.192396,1006896.4891327,0
+TJX.US,D,19880617,000000,0.192396,0.192396,0.190276,0.192396,419219.28957836,0
+TJX.US,D,19880620,000000,0.192396,0.192396,0.188077,0.192396,2126081.6860865,0
+TJX.US,D,19880621,000000,0.192396,0.198736,0.192396,0.198736,2088647.0457425,0
+TJX.US,D,19880622,000000,0.198736,0.205164,0.196655,0.203054,2855983.1351688,0
+TJX.US,D,19880623,000000,0.203054,0.205164,0.200846,0.205164,935783.85726169,0
+TJX.US,D,19880624,000000,0.205164,0.207293,0.203054,0.207293,306931.59597115,0
+TJX.US,D,19880627,000000,0.205164,0.211573,0.205164,0.207293,587658.94370152,0
+TJX.US,D,19880628,000000,0.205164,0.205164,0.200846,0.203054,4091197.4613363,0
+TJX.US,D,19880629,000000,0.205164,0.209493,0.205164,0.209493,2010052.5568731,0
+TJX.US,D,19880630,000000,0.209493,0.213741,0.209493,0.213741,1456064.5052003,0
+TJX.US,D,19880701,000000,0.211573,0.213741,0.211573,0.211573,999409.56106387,0
+TJX.US,D,19880705,000000,0.211573,0.211573,0.209493,0.209493,763595.66803391,0
+TJX.US,D,19880706,000000,0.209493,0.209493,0.203054,0.205164,2433017.3389139,0
+TJX.US,D,19880707,000000,0.203054,0.205164,0.200846,0.203054,1605790.8960075,0
+TJX.US,D,19880708,000000,0.203054,0.205164,0.200846,0.200846,1583329.0975871,0
+TJX.US,D,19880711,000000,0.200846,0.200846,0.198736,0.200846,411744.53207809,0
+TJX.US,D,19880712,000000,0.200846,0.200846,0.198736,0.198736,1354997.0615558,0
+TJX.US,D,19880713,000000,0.200846,0.203054,0.200846,0.203054,917053.35230714,0
+TJX.US,D,19880714,000000,0.203054,0.211573,0.203054,0.209493,220851.19324686,0
+TJX.US,D,19880715,000000,0.209493,0.211573,0.205164,0.209493,1313833.156174,0
+TJX.US,D,19880718,000000,0.209493,0.209493,0.207293,0.209493,460402.46502693,0
+TJX.US,D,19880719,000000,0.207293,0.209493,0.205164,0.205164,3166663.2662445,0
+TJX.US,D,19880720,000000,0.209493,0.209493,0.205164,0.207293,426706.21764716,0
+TJX.US,D,19880721,000000,0.207293,0.207293,0.200846,0.200846,1302596.6787866,0
+TJX.US,D,19880722,000000,0.200846,0.200846,0.198736,0.198736,2051215.4480408,0
+TJX.US,D,19880725,000000,0.198736,0.198736,0.196655,0.196655,374309.89173412,0
+TJX.US,D,19880726,000000,0.198736,0.200846,0.196655,0.200846,2459214.4876564,0
+TJX.US,D,19880727,000000,0.198736,0.198736,0.198736,0.198736,460402.46502693,0
+TJX.US,D,19880728,000000,0.200846,0.200846,0.198736,0.200846,318160.9738603,0
+TJX.US,D,19880729,000000,0.200846,0.200846,0.200846,0.200846,220851.19324686,0
+TJX.US,D,19880801,000000,0.203054,0.205164,0.203054,0.205164,149724.36237926,0
+TJX.US,D,19880802,000000,0.207293,0.209493,0.205164,0.205164,86092.573292822,0
+TJX.US,D,19880803,000000,0.205164,0.211573,0.205164,0.211573,860918.63342993,0
+TJX.US,D,19880804,000000,0.213741,0.226628,0.213741,0.226628,7987765.2193052,0
+TJX.US,D,19880805,000000,0.226628,0.226628,0.22231,0.22231,662531.26703159,0
+TJX.US,D,19880808,000000,0.220121,0.220121,0.213741,0.213741,194635.78865159,0
+TJX.US,D,19880809,000000,0.213741,0.215862,0.209493,0.211573,1631988.0447501,0
+TJX.US,D,19880810,000000,0.209493,0.215862,0.209493,0.215862,1164101.6942964,0
+TJX.US,D,19880811,000000,0.213741,0.226628,0.213741,0.22231,1819141.9764031,0
+TJX.US,D,19880812,000000,0.220121,0.224469,0.217982,0.224469,583924.60759351,0
+TJX.US,D,19880815,000000,0.22231,0.224469,0.22231,0.22231,299447.71054448,0
+TJX.US,D,19880816,000000,0.22231,0.235178,0.22231,0.232989,2635147.1551326,0
+TJX.US,D,19880817,000000,0.230868,0.245875,0.230868,0.245875,3043136.0526078,0
+TJX.US,D,19880818,000000,0.245875,0.254275,0.241616,0.250125,5315204.7223235,0
+TJX.US,D,19880819,000000,0.245875,0.262923,0.245875,0.262923,4334510.4530035,0
+TJX.US,D,19880822,000000,0.258663,0.260783,0.252058,0.260783,4042543.5852436,0
+TJX.US,D,19880823,000000,0.258663,0.260783,0.254275,0.258663,3061855.4012078,0
+TJX.US,D,19880824,000000,0.258663,0.258663,0.254275,0.256455,175921.51112174,0
+TJX.US,D,19880825,000000,0.254275,0.254275,0.250125,0.250125,1871541.3449583,0
+TJX.US,D,19880826,000000,0.250125,0.260783,0.250125,0.258663,3125486.1760802,0
+TJX.US,D,19880829,000000,0.254275,0.254275,0.252058,0.252058,157215.34730423,0
+TJX.US,D,19880830,000000,0.250125,0.250125,0.250125,0.250125,1437352.2560985,0
+TJX.US,D,19880831,000000,0.250125,0.254275,0.250125,0.252058,284472.84019286,0
+TJX.US,D,19880901,000000,0.254275,0.258663,0.250125,0.250125,879627.83988957,0
+TJX.US,D,19880902,000000,0.250125,0.260783,0.250125,0.254275,2863477.1627359,0
+TJX.US,D,19880906,000000,0.258663,0.267173,0.258663,0.262923,3814218.6487105,0
+TJX.US,D,19880907,000000,0.262923,0.262923,0.258663,0.260783,2534074.6404179,0
+TJX.US,D,19880908,000000,0.262923,0.262923,0.258663,0.262923,2477929.7794003,0
+TJX.US,D,19880909,000000,0.260783,0.262923,0.260783,0.262923,2077421.7247096,0
+TJX.US,D,19880912,000000,0.262923,0.262923,0.260783,0.260783,703702.27191165,0
+TJX.US,D,19880913,000000,0.258663,0.260783,0.258663,0.258663,1706855.2970099,0
+TJX.US,D,19880914,000000,0.260783,0.262923,0.260783,0.260783,2290783.9614595,0
+TJX.US,D,19880915,000000,0.260783,0.271471,0.260783,0.271471,6550428.1764174,0
+TJX.US,D,19880916,000000,0.271471,0.271471,0.265003,0.271471,2511612.8419976,0
+TJX.US,D,19880919,000000,0.271471,0.271471,0.269253,0.271471,482857.16394907,0
+TJX.US,D,19880920,000000,0.267173,0.28421,0.267173,0.279881,2320723.5600224,0
+TJX.US,D,19880921,000000,0.28214,0.28421,0.279881,0.28421,3481081.7902845,0
+TJX.US,D,19880922,000000,0.28421,0.28421,0.277949,0.28214,3020684.3963277,0
+TJX.US,D,19880923,000000,0.279881,0.279881,0.273503,0.275671,2283283.8486082,0
+TJX.US,D,19880926,000000,0.279881,0.279881,0.275671,0.275671,486600.62798346,0
+TJX.US,D,19880927,000000,0.275671,0.277949,0.273503,0.277949,329391.36596349,0
+TJX.US,D,19880928,000000,0.275671,0.28421,0.275671,0.279881,1879030.3014551,0
+TJX.US,D,19880929,000000,0.28214,0.28421,0.277949,0.279881,950741.48597458,0
+TJX.US,D,19880930,000000,0.277949,0.28214,0.273503,0.277949,2185962.9116403,0
+TJX.US,D,19881003,000000,0.277949,0.277949,0.275671,0.277949,355597.64263235,0
+TJX.US,D,19881004,000000,0.275671,0.277949,0.271471,0.275671,1515949.7876102,0
+TJX.US,D,19881005,000000,0.273503,0.273503,0.273503,0.273503,482857.16394907,0
+TJX.US,D,19881006,000000,0.273503,0.28421,0.273503,0.275671,2084900.5390661,0
+TJX.US,D,19881007,000000,0.273503,0.279881,0.273503,0.279881,1373709.3106576,0
+TJX.US,D,19881010,000000,0.28214,0.28421,0.279881,0.279881,980694.26931997,0
+TJX.US,D,19881011,000000,0.279881,0.292788,0.277949,0.288627,1396177.1943622,0
+TJX.US,D,19881012,000000,0.286311,0.286311,0.28421,0.28421,276984.89791002,0
+TJX.US,D,19881013,000000,0.28421,0.288627,0.28421,0.288627,1456064.5052003,0
+TJX.US,D,19881014,000000,0.290629,0.290629,0.288627,0.288627,505314.90551331,0
+TJX.US,D,19881017,000000,0.28421,0.28421,0.279881,0.279881,917053.35230714,0
+TJX.US,D,19881018,000000,0.279881,0.279881,0.279881,0.279881,93580.51557566,0
+TJX.US,D,19881019,000000,0.279881,0.279881,0.279881,0.279881,153470.86905579,0
+TJX.US,D,19881020,000000,0.279881,0.279881,0.277949,0.277949,175921.51112174,0
+TJX.US,D,19881021,000000,0.277949,0.277949,0.273503,0.273503,239558.3712784,0
+TJX.US,D,19881024,000000,0.273503,0.273503,0.271471,0.271471,2721236.6857833,0
+TJX.US,D,19881025,000000,0.271471,0.271471,0.269253,0.271471,2316976.0391319,0
+TJX.US,D,19881026,000000,0.271471,0.273503,0.271471,0.273503,33686.105239355,0
+TJX.US,D,19881027,000000,0.271471,0.271471,0.271471,0.271471,59883.253981828,0
+TJX.US,D,19881028,000000,0.271471,0.277949,0.271471,0.277949,1190311.0136074,0
+TJX.US,D,19881031,000000,0.275671,0.275671,0.275671,0.275671,651293.7754301,0
+TJX.US,D,19881101,000000,0.271471,0.271471,0.271471,0.271471,1886525.3432363,0
+TJX.US,D,19881102,000000,0.271471,0.271471,0.271471,0.271471,44919.539984675,0
+TJX.US,D,19881103,000000,0.269253,0.271471,0.269253,0.271471,2957042.4651009,0
+TJX.US,D,19881104,000000,0.269253,0.269253,0.269253,0.269253,11235.463173408,0
+TJX.US,D,19881107,000000,0.269253,0.271471,0.269253,0.269253,467885.33623957,0
+TJX.US,D,19881108,000000,0.269253,0.273503,0.269253,0.273503,254529.18477386,0
+TJX.US,D,19881109,000000,0.273503,0.273503,0.273503,0.273503,145976.8414887,0
+TJX.US,D,19881110,000000,0.273503,0.273503,0.271471,0.271471,591408.49302018,0
+TJX.US,D,19881111,000000,0.271471,0.271471,0.262923,0.265003,812254.61519682,0
+TJX.US,D,19881114,000000,0.267173,0.269253,0.265003,0.265003,318160.9738603,0
+TJX.US,D,19881115,000000,0.262923,0.265003,0.256455,0.258663,565212.35849175,0
+TJX.US,D,19881116,000000,0.258663,0.269253,0.258663,0.267173,2081160.1176738,0
+TJX.US,D,19881117,000000,0.267173,0.271471,0.267173,0.271471,973202.27018096,0
+TJX.US,D,19881118,000000,0.273503,0.279881,0.269253,0.275671,1242703.2826643,0
+TJX.US,D,19881121,000000,0.273503,0.28421,0.273503,0.28421,1426121.8639953,0
+TJX.US,D,19881122,000000,0.28421,0.28421,0.275671,0.275671,370570.4845559,0
+TJX.US,D,19881123,000000,0.279881,0.279881,0.275671,0.279881,44919.539984675,0
+TJX.US,D,19881125,000000,0.275671,0.279881,0.275671,0.275671,980694.26931997,0
+TJX.US,D,19881128,000000,0.275671,0.275671,0.275671,0.275671,7484.8996407068,0
+TJX.US,D,19881129,000000,0.273503,0.279881,0.273503,0.277949,1149130.8808009,0
+TJX.US,D,19881130,000000,0.279881,0.28421,0.279881,0.28421,187159.00272324,0
+TJX.US,D,19881201,000000,0.279881,0.28421,0.277949,0.28421,767331.01835597,0
+TJX.US,D,19881202,000000,0.28214,0.28214,0.279881,0.279881,71125.81665354,0
+TJX.US,D,19881205,000000,0.288627,0.288627,0.265003,0.267173,3076826.2147033,0
+TJX.US,D,19881206,000000,0.265003,0.265003,0.260783,0.262923,5509842.5394031,0
+TJX.US,D,19881207,000000,0.262923,0.262923,0.254275,0.256455,1804172.1771216,0
+TJX.US,D,19881208,000000,0.254275,0.256455,0.254275,0.256455,4618991.4069087,0
+TJX.US,D,19881209,000000,0.254275,0.254275,0.254275,0.254275,2964537.5068821,0
+TJX.US,D,19881212,000000,0.254275,0.254275,0.250125,0.252058,1542163.1637773,0
+TJX.US,D,19881213,000000,0.250125,0.254275,0.250125,0.254275,2522845.2625288,0
+TJX.US,D,19881214,000000,0.256455,0.256455,0.254275,0.256455,1998809.9942013,0
+TJX.US,D,19881215,000000,0.256455,0.256455,0.256455,0.256455,1946412.6540743,0
+TJX.US,D,19881216,000000,0.258663,0.258663,0.254275,0.254275,1018119.7817375,0
+TJX.US,D,19881219,000000,0.256455,0.256455,0.248083,0.248083,2006303.0075544,0
+TJX.US,D,19881220,000000,0.245875,0.245875,0.243588,0.243588,4922188.6667719,0
+TJX.US,D,19881221,000000,0.243588,0.243588,0.241616,0.243588,262021.18391287,0
+TJX.US,D,19881222,000000,0.241616,0.241616,0.241616,0.241616,333135.84421193,0
+TJX.US,D,19881223,000000,0.241616,0.256455,0.241616,0.256455,898343.13163346,0
+TJX.US,D,19881227,000000,0.254275,0.254275,0.250125,0.250125,890858.23199276,0
+TJX.US,D,19881228,000000,0.252058,0.254275,0.250125,0.250125,336875.25139015,0
+TJX.US,D,19881229,000000,0.250125,0.252058,0.245875,0.248083,2781121.9681932,0
+TJX.US,D,19881230,000000,0.245875,0.250125,0.245875,0.250125,4199760.9609759,0
+TJX.US,D,19890103,000000,0.250125,0.250125,0.243588,0.243588,1572099.7196981,0
+TJX.US,D,19890104,000000,0.245875,0.250125,0.241616,0.245875,6018909.0226632,0
+TJX.US,D,19890105,000000,0.248083,0.254275,0.248083,0.250125,2511612.8419976,0
+TJX.US,D,19890106,000000,0.250125,0.256455,0.250125,0.254275,2376861.3215418,0
+TJX.US,D,19890109,000000,0.254275,0.256455,0.254275,0.256455,527775.6897197,0
+TJX.US,D,19890110,000000,0.254275,0.256455,0.254275,0.256455,411744.53207809,0
+TJX.US,D,19890111,000000,0.254275,0.258663,0.254275,0.258663,1310093.7489958,0
+TJX.US,D,19890112,000000,0.256455,0.258663,0.256455,0.258663,127266.62081501,0
+TJX.US,D,19890113,000000,0.256455,0.258663,0.256455,0.256455,827222.38605014,0
+TJX.US,D,19890116,000000,0.256455,0.258663,0.254275,0.254275,2298273.9321706,0
+TJX.US,D,19890117,000000,0.254275,0.256455,0.254275,0.256455,774824.03170902,0
+TJX.US,D,19890118,000000,0.258663,0.258663,0.254275,0.254275,2039990.1270078,0
+TJX.US,D,19890119,000000,0.254275,0.258663,0.254275,0.258663,209607.61636109,0
+TJX.US,D,19890120,000000,0.256455,0.258663,0.254275,0.256455,2391842.2771777,0
+TJX.US,D,19890123,000000,0.256455,0.256455,0.254275,0.254275,1197789.8279639,0
+TJX.US,D,19890124,000000,0.252058,0.254275,0.250125,0.252058,1609533.3458279,0
+TJX.US,D,19890125,000000,0.252058,0.254275,0.250125,0.254275,232075.50006578,0
+TJX.US,D,19890126,000000,0.254275,0.254275,0.254275,0.254275,1223990.0193485,0
+TJX.US,D,19890127,000000,0.254275,0.256455,0.254275,0.254275,1107959.8759209,0
+TJX.US,D,19890130,000000,0.254275,0.258663,0.254275,0.256455,681248.58720358,0
+TJX.US,D,19890131,000000,0.256455,0.262923,0.256455,0.260783,467885.33623957,0
+TJX.US,D,19890201,000000,0.260783,0.260783,0.256455,0.258663,228340.14974373,0
+TJX.US,D,19890202,000000,0.260783,0.260783,0.258663,0.258663,385542.3122654,0
+TJX.US,D,19890203,000000,0.262923,0.262923,0.260783,0.262923,202120.6882923,0
+TJX.US,D,19890206,000000,0.260783,0.262923,0.260783,0.262923,116036.22871182,0
+TJX.US,D,19890207,000000,0.260783,0.267173,0.260783,0.262923,969463.87721679,0
+TJX.US,D,19890208,000000,0.262923,0.269253,0.262923,0.269253,119781.72117431,0
+TJX.US,D,19890209,000000,0.267173,0.269253,0.267173,0.269253,74864.209617719,0
+TJX.US,D,19890210,000000,0.267173,0.267173,0.262923,0.262923,168438.63990912,0
+TJX.US,D,19890213,000000,0.260783,0.260783,0.260783,0.260783,52400.382769207,0
+TJX.US,D,19890214,000000,0.260783,0.262923,0.260783,0.262923,26195.120314386,0
+TJX.US,D,19890215,000000,0.262923,0.265003,0.262923,0.265003,172184.13237161,0
+TJX.US,D,19890216,000000,0.260783,0.262923,0.260783,0.262923,164696.19008877,0
+TJX.US,D,19890217,000000,0.262923,0.267173,0.262923,0.262923,33686.105239355,0
+TJX.US,D,19890221,000000,0.267173,0.267173,0.267173,0.267173,1059296.8719018,0
+TJX.US,D,19890222,000000,0.267173,0.267173,0.262923,0.262923,190896.38147338,0
+TJX.US,D,19890223,000000,0.262923,0.262923,0.256455,0.256455,303188.13193676,0
+TJX.US,D,19890224,000000,0.258663,0.258663,0.252058,0.254275,1965122.874748,0
+TJX.US,D,19890227,000000,0.254275,0.254275,0.254275,0.254275,1051809.9438331,0
+TJX.US,D,19890228,000000,0.254275,0.260783,0.254275,0.260783,512799.80515403,0
+TJX.US,D,19890301,000000,0.260783,0.267173,0.260783,0.262923,1347511.147701,0
+TJX.US,D,19890302,000000,0.260783,0.262923,0.258663,0.262923,1033094.6520892,0
+TJX.US,D,19890303,000000,0.262923,0.262923,0.260783,0.262923,4368195.5440289,0
+TJX.US,D,19890306,000000,0.262923,0.267173,0.262923,0.265003,1272655.0517957,0
+TJX.US,D,19890307,000000,0.265003,0.271471,0.265003,0.271471,939516.16494161,0
+TJX.US,D,19890308,000000,0.271471,0.273503,0.269253,0.273503,651293.7754301,0
+TJX.US,D,19890309,000000,0.271471,0.273503,0.271471,0.273503,220851.19324686,0
+TJX.US,D,19890310,000000,0.271471,0.271471,0.269253,0.269253,879627.83988957,0
+TJX.US,D,19890313,000000,0.271471,0.275671,0.271471,0.273503,565212.35849175,0
+TJX.US,D,19890314,000000,0.273503,0.273503,0.271471,0.271471,344355.07996064,0
+TJX.US,D,19890315,000000,0.271471,0.28214,0.271471,0.277949,1894014.2997332,0
+TJX.US,D,19890316,000000,0.279881,0.28214,0.279881,0.279881,9915479.8232743,0
+TJX.US,D,19890317,000000,0.279881,0.279881,0.271471,0.271471,512799.80515403,0
+TJX.US,D,19890320,000000,0.275671,0.275671,0.271471,0.271471,153470.86905579,0
+TJX.US,D,19890321,000000,0.271471,0.271471,0.267173,0.267173,1740549.5159617,0
+TJX.US,D,19890322,000000,0.267173,0.269253,0.267173,0.269253,82349.109258425,0
+TJX.US,D,19890323,000000,0.267173,0.267173,0.262923,0.262923,1141652.0664445,0
+TJX.US,D,19890327,000000,0.260783,0.260783,0.260783,0.260783,363081.52805902,0
+TJX.US,D,19890328,000000,0.262923,0.267173,0.260783,0.260783,1998809.9942013,0
+TJX.US,D,19890329,000000,0.262923,0.262923,0.258663,0.258663,681248.58720358,0
+TJX.US,D,19890330,000000,0.262923,0.262923,0.258663,0.258663,1137903.53134,0
+TJX.US,D,19890331,000000,0.258663,0.262923,0.258663,0.258663,3230282.8847625,0
+TJX.US,D,19890403,000000,0.256455,0.258663,0.250125,0.252058,2039990.1270078,0
+TJX.US,D,19890404,000000,0.254275,0.260783,0.254275,0.258663,4050028.4848843,0
+TJX.US,D,19890405,000000,0.258663,0.260783,0.252058,0.252058,3679466.1140408,0
+TJX.US,D,19890406,000000,0.254275,0.254275,0.252058,0.252058,2758667.2692711,0
+TJX.US,D,19890407,000000,0.252058,0.252058,0.250125,0.250125,1766743.6220619,0
+TJX.US,D,19890410,000000,0.250125,0.252058,0.250125,0.252058,2972019.3638807,0
+TJX.US,D,19890411,000000,0.252058,0.252058,0.235178,0.250125,15196986.26979,0
+TJX.US,D,19890412,000000,0.250125,0.250125,0.237218,0.243588,4955868.686727,0
+TJX.US,D,19890413,000000,0.245875,0.245875,0.243588,0.245875,494088.5702663,0
+TJX.US,D,19890414,000000,0.245875,0.250125,0.245875,0.250125,1452320.0269518,0
+TJX.US,D,19890417,000000,0.248083,0.250125,0.245875,0.245875,737392.43400718,0
+TJX.US,D,19890418,000000,0.248083,0.250125,0.245875,0.248083,3084311.114344,0
+TJX.US,D,19890419,000000,0.245875,0.252058,0.245875,0.252058,10791358.113845,0
+TJX.US,D,19890420,000000,0.252058,0.254275,0.250125,0.250125,2623909.6635311,0
+TJX.US,D,19890421,000000,0.252058,0.258663,0.250125,0.258663,8650310.6853333,0
+TJX.US,D,19890424,000000,0.258663,0.258663,0.254275,0.258663,276984.89791002,0
+TJX.US,D,19890425,000000,0.258663,0.258663,0.258663,0.258663,475377.33537857,0
+TJX.US,D,19890426,000000,0.258663,0.267173,0.258663,0.267173,692477.96509272,0
+TJX.US,D,19890427,000000,0.267173,0.273503,0.267173,0.271471,1220246.5553141,0
+TJX.US,D,19890428,000000,0.271471,0.271471,0.267173,0.267173,2769889.5476619,0
+TJX.US,D,19890501,000000,0.265003,0.265003,0.254275,0.258663,5622133.2756525,0
+TJX.US,D,19890502,000000,0.254275,0.267173,0.254275,0.262923,8148726.0590719,0
+TJX.US,D,19890503,000000,0.262923,0.273503,0.260783,0.273503,11794503.025232,0
+TJX.US,D,19890504,000000,0.275671,0.290629,0.275671,0.286311,9455071.272963,0
+TJX.US,D,19890505,000000,0.286311,0.290629,0.28421,0.288627,2455476.0946922,0
+TJX.US,D,19890508,000000,0.288627,0.288627,0.286311,0.286311,1223990.0193485,0
+TJX.US,D,19890509,000000,0.286311,0.286311,0.286311,0.286311,74864.209617719,0
+TJX.US,D,19890510,000000,0.288627,0.290629,0.288627,0.290629,3454885.6557561,0
+TJX.US,D,19890511,000000,0.290629,0.292788,0.290629,0.290629,2668835.2888,0
+TJX.US,D,19890512,000000,0.292788,0.301337,0.290629,0.301337,3698187.4910689,0
+TJX.US,D,19890515,000000,0.299266,0.303428,0.299266,0.303428,3316389.6570519,0
+TJX.US,D,19890516,000000,0.303428,0.307677,0.303428,0.307677,445430.63731744,0
+TJX.US,D,19890517,000000,0.307677,0.309945,0.303428,0.305685,10203686.999575,0
+TJX.US,D,19890518,000000,0.305685,0.305685,0.303428,0.303428,2616427.8065326,0
+TJX.US,D,19890519,000000,0.305685,0.305685,0.297137,0.299266,385542.3122654,0
+TJX.US,D,19890522,000000,0.299266,0.301337,0.297137,0.299266,684990.02280988,0
+TJX.US,D,19890523,000000,0.299266,0.299266,0.294958,0.294958,3462379.6833232,0
+TJX.US,D,19890524,000000,0.294958,0.294958,0.288627,0.292788,5330163.3652504,0
+TJX.US,D,19890525,000000,0.292788,0.292788,0.286311,0.288627,1800431.7557294,0
+TJX.US,D,19890526,000000,0.286311,0.286311,0.28421,0.286311,1583329.0975871,0
+TJX.US,D,19890530,000000,0.28214,0.286311,0.28214,0.28214,3357556.6050759,0
+TJX.US,D,19890531,000000,0.28214,0.28214,0.28214,0.28214,6658967.3349199,0
+TJX.US,D,19890601,000000,0.28214,0.28421,0.28214,0.28421,8912307.5281092,0
+TJX.US,D,19890602,000000,0.286311,0.294958,0.286311,0.290629,8377060.1235313,0
+TJX.US,D,19890605,000000,0.288627,0.290629,0.288627,0.290629,1092980.9487131,0
+TJX.US,D,19890606,000000,0.286311,0.290629,0.286311,0.288627,12520657.967637,0
+TJX.US,D,19890607,000000,0.288627,0.290629,0.288627,0.290629,11918027.196226,0
+TJX.US,D,19890608,000000,0.292788,0.299266,0.290629,0.294958,29656567.935004,0
+TJX.US,D,19890609,000000,0.294958,0.297137,0.294958,0.297137,7856763.2481681,0
+TJX.US,D,19890612,000000,0.294958,0.297137,0.294958,0.294958,7377640.420327,0
+TJX.US,D,19890613,000000,0.297137,0.297137,0.292788,0.292788,486600.62798346,0
+TJX.US,D,19890614,000000,0.33974,0.34191,0.33974,0.34191,10009047.154067,0
+TJX.US,D,19890615,000000,0.350656,0.350656,0.337582,0.33974,30154405.040375,0
+TJX.US,D,19890616,000000,0.33974,0.344099,0.33134,0.34191,17768480.337341,0
+TJX.US,D,19890619,000000,0.34191,0.34191,0.329152,0.333519,6527962.3211407,0
+TJX.US,D,19890620,000000,0.333519,0.350656,0.33134,0.344099,52575557.818794,0
+TJX.US,D,19890621,000000,0.346258,0.348397,0.33974,0.33974,19497803.518055,0
+TJX.US,D,19890622,000000,0.33974,0.346258,0.33974,0.346258,14235005.263785,0
+TJX.US,D,19890623,000000,0.348397,0.350656,0.346258,0.350656,19392995.65302,0
+TJX.US,D,19890626,000000,0.350656,0.359086,0.348397,0.350656,18079167.567915,0
+TJX.US,D,19890627,000000,0.35464,0.367665,0.35464,0.365495,18876442.241689,0
+TJX.US,D,19890628,000000,0.363414,0.365495,0.361195,0.363414,14220028.365006,0
+TJX.US,D,19890629,000000,0.363414,0.363414,0.350656,0.356847,10727723.282116,0
+TJX.US,D,19890630,000000,0.35464,0.35464,0.33974,0.35464,19205837.66451,0
+TJX.US,D,19890703,000000,0.350656,0.356847,0.350656,0.35464,958229.42825742,0
+TJX.US,D,19890705,000000,0.348397,0.348397,0.33134,0.34191,23199715.203092,0
+TJX.US,D,19890706,000000,0.33974,0.344099,0.333519,0.344099,18363639.393894,0
+TJX.US,D,19890707,000000,0.344099,0.356847,0.344099,0.35464,7456249.1081933,0
+TJX.US,D,19890710,000000,0.35464,0.361195,0.350656,0.356847,9492497.7995947,0
+TJX.US,D,19890711,000000,0.356847,0.359086,0.346258,0.346258,21152248.290156,0
+TJX.US,D,19890712,000000,0.346258,0.346258,0.337582,0.346258,14923737.736416,0
+TJX.US,D,19890713,000000,0.344099,0.344099,0.33974,0.33974,8171190.9001344,0
+TJX.US,D,19890714,000000,0.34191,0.34191,0.33134,0.337582,10357157.868631,0
+TJX.US,D,19890717,000000,0.33974,0.346258,0.33974,0.344099,5015743.8269964,0
+TJX.US,D,19890718,000000,0.344099,0.348397,0.34191,0.348397,7504912.1122123,0
+TJX.US,D,19890719,000000,0.348397,0.359086,0.348397,0.356847,19381765.260916,0
+TJX.US,D,19890720,000000,0.35464,0.356847,0.350656,0.356847,8242298.4609352,0
+TJX.US,D,19890721,000000,0.35464,0.356847,0.35464,0.35464,11326614.646349,0
+TJX.US,D,19890724,000000,0.350656,0.35464,0.348397,0.350656,7108145.4931279,0
+TJX.US,D,19890725,000000,0.350656,0.356847,0.350656,0.350656,8197386.0204489,0
+TJX.US,D,19890726,000000,0.350656,0.35464,0.34191,0.350656,10645373.158644,0
+TJX.US,D,19890727,000000,0.350656,0.359086,0.348397,0.359086,15470232.774735,0
+TJX.US,D,19890728,000000,0.359086,0.367665,0.359086,0.367665,13969238.58741,0
+TJX.US,D,19890731,000000,0.367665,0.380571,0.367665,0.378352,11573666.030981,0
+TJX.US,D,19890801,000000,0.38269,0.388883,0.376035,0.380571,14710374.485452,0
+TJX.US,D,19890802,000000,0.378352,0.388883,0.378352,0.388883,20100437.332109,0
+TJX.US,D,19890803,000000,0.384662,0.393269,0.384662,0.384662,16462148.308233,0
+TJX.US,D,19890804,000000,0.380571,0.38269,0.371825,0.376035,15485198.517162,0
+TJX.US,D,19890807,000000,0.380571,0.384662,0.376035,0.38269,7643405.0682742,0
+TJX.US,D,19890808,000000,0.378352,0.380571,0.376035,0.376035,4866024.5356874,0
+TJX.US,D,19890809,000000,0.378352,0.380571,0.376035,0.376035,4929661.3958441,0
+TJX.US,D,19890810,000000,0.378352,0.378352,0.369635,0.369635,10271060.224268,0
+TJX.US,D,19890811,000000,0.369635,0.371825,0.361195,0.363414,8549242.2274748,0
+TJX.US,D,19890814,000000,0.359086,0.363414,0.35464,0.361195,16061638.225114,0
+TJX.US,D,19890815,000000,0.361195,0.363414,0.350656,0.352775,13785834.205077,0
+TJX.US,D,19890816,000000,0.352775,0.361195,0.352775,0.35464,17049815.365647,0
+TJX.US,D,19890817,000000,0.350656,0.35464,0.346258,0.352775,11712165.072327,0
+TJX.US,D,19890818,000000,0.352775,0.35464,0.350656,0.350656,10252354.06045,0
+TJX.US,D,19890821,000000,0.350656,0.352775,0.346258,0.346258,13306714.419876,0
+TJX.US,D,19890822,000000,0.350656,0.350656,0.344099,0.350656,8421976.6208739,0
+TJX.US,D,19890823,000000,0.350656,0.352775,0.348397,0.350656,11895567.426233,0
+TJX.US,D,19890824,000000,0.350656,0.369635,0.350656,0.369635,16754106.048066,0
+TJX.US,D,19890825,000000,0.369635,0.376035,0.367665,0.369635,11049625.691583,0
+TJX.US,D,19890828,000000,0.369635,0.376035,0.367665,0.376035,8358340.7749312,0
+TJX.US,D,19890829,000000,0.376035,0.378352,0.369635,0.376035,8919802.5698903,0
+TJX.US,D,19890830,000000,0.371825,0.384662,0.369635,0.384662,8953494.760414,0
+TJX.US,D,19890831,000000,0.388883,0.39756,0.388883,0.393269,45212887.197748,0
+TJX.US,D,19890901,000000,0.39533,0.39756,0.388883,0.39756,13059665.063674,0
+TJX.US,D,19890905,000000,0.393269,0.39533,0.386891,0.386891,6591595.1244412,0
+TJX.US,D,19890906,000000,0.386891,0.386891,0.378352,0.386891,11693438.624229,0
+TJX.US,D,19890907,000000,0.388883,0.393269,0.384662,0.386891,11858137.85696,0
+TJX.US,D,19890908,000000,0.386891,0.386891,0.371825,0.371825,13108338.209833,0
+TJX.US,D,19890911,000000,0.367665,0.369635,0.359086,0.361195,16076609.038609,0
+TJX.US,D,19890912,000000,0.361195,0.365495,0.359086,0.363414,4064997.2699516,0
+TJX.US,D,19890913,000000,0.363414,0.376035,0.361195,0.365495,11128231.336807,0
+TJX.US,D,19890914,000000,0.365495,0.365495,0.359086,0.361195,4398147.3131601,0
+TJX.US,D,19890915,000000,0.361195,0.371825,0.361195,0.371825,9597302.6219893,0
+TJX.US,D,19890918,000000,0.371825,0.38269,0.369635,0.38269,6445611.1834542,0
+TJX.US,D,19890919,000000,0.386891,0.393269,0.378352,0.38269,24371310.924956,0
+TJX.US,D,19890920,000000,0.380571,0.38269,0.376035,0.38269,3634556.7161965,0
+TJX.US,D,19890921,000000,0.38269,0.386891,0.380571,0.38269,9193053.1316924,0
+TJX.US,D,19890922,000000,0.38269,0.388883,0.378352,0.384662,12090204.229099,0
+TJX.US,D,19890925,000000,0.38269,0.386891,0.38269,0.386891,17906977.35026,0
+TJX.US,D,19890926,000000,0.386891,0.401839,0.386891,0.386891,18895158.547648,0
+TJX.US,D,19890927,000000,0.386891,0.386891,0.365495,0.378352,23813594.622459,0
+TJX.US,D,19890928,000000,0.378352,0.380571,0.371825,0.378352,18681806.453039,0
+TJX.US,D,19890929,000000,0.378352,0.378352,0.367665,0.369635,9166845.8408094,0
+TJX.US,D,19891002,000000,0.367665,0.38269,0.365495,0.38269,11513769.592216,0
+TJX.US,D,19891003,000000,0.384662,0.388883,0.384662,0.388883,25045075.626733,0
+TJX.US,D,19891004,000000,0.386891,0.393269,0.384662,0.386891,18157769.156283,0
+TJX.US,D,19891005,000000,0.388883,0.388883,0.367665,0.38269,20399885.042654,0
+TJX.US,D,19891006,000000,0.38269,0.386891,0.38269,0.384662,12610498.061821,0
+TJX.US,D,19891009,000000,0.38269,0.388883,0.380571,0.386891,6071308.3912185,0
+TJX.US,D,19891010,000000,0.386891,0.393269,0.384662,0.386891,12999783.83812,0
+TJX.US,D,19891011,000000,0.384662,0.386891,0.376035,0.376035,12576808.913938,0
+TJX.US,D,19891012,000000,0.378352,0.380571,0.376035,0.378352,12636705.352704,0
+TJX.US,D,19891013,000000,0.376035,0.378352,0.35464,0.35464,16806509.473478,0
+TJX.US,D,19891016,000000,0.337582,0.367665,0.337582,0.363414,21826015.020361,0
+TJX.US,D,19891017,000000,0.363414,0.365495,0.346258,0.352775,10731457.618225,0
+TJX.US,D,19891018,000000,0.352775,0.361195,0.350656,0.359086,13097106.803516,0
+TJX.US,D,19891019,000000,0.359086,0.367665,0.359086,0.363414,10742690.038756,0
+TJX.US,D,19891020,000000,0.365495,0.365495,0.352775,0.352775,19348076.113034,0
+TJX.US,D,19891023,000000,0.352775,0.352775,0.337582,0.337582,14489535.462774,0
+TJX.US,D,19891024,000000,0.337582,0.337582,0.314145,0.333519,43715651.687668,0
+TJX.US,D,19891025,000000,0.333519,0.337582,0.33134,0.335629,33665427.443436,0
+TJX.US,D,19891026,000000,0.33134,0.335629,0.326942,0.333519,26332702.506238,0
+TJX.US,D,19891027,000000,0.333519,0.335629,0.33134,0.335629,13636109.842697,0
+TJX.US,D,19891030,000000,0.333519,0.34191,0.333519,0.337582,2904649.1818301,0
+TJX.US,D,19891031,000000,0.337582,0.346258,0.337582,0.34191,6116218.8032767,0
+TJX.US,D,19891101,000000,0.34191,0.344099,0.337582,0.34191,2818550.5232528,0
+TJX.US,D,19891102,000000,0.333519,0.335629,0.318532,0.322693,33321064.249763,0
+TJX.US,D,19891103,000000,0.320672,0.329152,0.320672,0.324773,12984809.981983,0
+TJX.US,D,19891106,000000,0.324773,0.324773,0.320672,0.320672,4813630.2382024,0
+TJX.US,D,19891107,000000,0.322693,0.333519,0.320672,0.33134,6748800.329605,0
+TJX.US,D,19891108,000000,0.33134,0.335629,0.324773,0.324773,13040963.970927,0
+TJX.US,D,19891109,000000,0.324773,0.329152,0.297137,0.299266,34979253.500111,0
+TJX.US,D,19891110,000000,0.299266,0.301337,0.292788,0.297137,71182502.090643,0
+TJX.US,D,19891113,000000,0.297137,0.297137,0.28421,0.288627,28926669.528564,0
+TJX.US,D,19891114,000000,0.290629,0.297137,0.290629,0.297137,8934779.46867,0
+TJX.US,D,19891115,000000,0.297137,0.316353,0.297137,0.316353,9413889.1117285,0
+TJX.US,D,19891116,000000,0.320672,0.322693,0.305685,0.307677,18977519.827475,0
+TJX.US,D,19891117,000000,0.305685,0.314145,0.305685,0.305685,28376432.040425,0
+TJX.US,D,19891120,000000,0.305685,0.307677,0.288627,0.299266,9103211.0090808,0
+TJX.US,D,19891121,000000,0.303428,0.303428,0.286311,0.292788,17884523.66555,0
+TJX.US,D,19891122,000000,0.290629,0.297137,0.290629,0.292788,11667232.347559,0
+TJX.US,D,19891124,000000,0.297137,0.299266,0.292788,0.292788,3559688.4497226,0
+TJX.US,D,19891127,000000,0.297137,0.299266,0.292788,0.297137,3260231.6112517,0
+TJX.US,D,19891128,000000,0.292788,0.307677,0.292788,0.307677,10308484.722471,0
+TJX.US,D,19891129,000000,0.305685,0.305685,0.299266,0.299266,5951528.6984723,0
+TJX.US,D,19891130,000000,0.299266,0.305685,0.299266,0.303428,6726351.7159671,0
+TJX.US,D,19891201,000000,0.301337,0.309945,0.299266,0.305685,14856360.454866,0
+TJX.US,D,19891204,000000,0.305685,0.322693,0.305685,0.320672,30693405.036913,0
+TJX.US,D,19891205,000000,0.320672,0.33134,0.320672,0.320672,11697187.159334,0
+TJX.US,D,19891206,000000,0.318532,0.322693,0.318532,0.322693,6490539.8513652,0
+TJX.US,D,19891207,000000,0.318532,0.320672,0.309945,0.309945,14025400.690066,0
+TJX.US,D,19891208,000000,0.314145,0.316353,0.307677,0.307677,3686949.9994674,0
+TJX.US,D,19891211,000000,0.309945,0.309945,0.305685,0.305685,10095139.727361,0
+TJX.US,D,19891212,000000,0.305685,0.307677,0.303428,0.303428,6692654.4543733,0
+TJX.US,D,19891213,000000,0.305685,0.305685,0.290629,0.297137,11551198.147276,0
+TJX.US,D,19891214,000000,0.297137,0.299266,0.292788,0.292788,12468271.783864,0
+TJX.US,D,19891215,000000,0.297137,0.297137,0.290629,0.297137,6329582.0542407,0
+TJX.US,D,19891218,000000,0.297137,0.299266,0.288627,0.292788,6789977.4197694,0
+TJX.US,D,19891219,000000,0.290629,0.292788,0.288627,0.288627,6670208.8833776,0
+TJX.US,D,19891220,000000,0.288627,0.288627,0.273503,0.275671,10577990.806025,0
+TJX.US,D,19891221,000000,0.275671,0.286311,0.275671,0.28421,5270281.1254827,0
+TJX.US,D,19891222,000000,0.28421,0.288627,0.28214,0.286311,9204283.5237955,0
+TJX.US,D,19891226,000000,0.286311,0.290629,0.28214,0.288627,7108145.4931279,0
+TJX.US,D,19891227,000000,0.288627,0.301337,0.286311,0.301337,20542123.491178,0
+TJX.US,D,19891228,000000,0.303428,0.303428,0.297137,0.299266,5090613.1076843,0
+TJX.US,D,19891229,000000,0.299266,0.305685,0.297137,0.303428,7628431.2121367,0
+TJX.US,D,19900102,000000,0.301337,0.305685,0.299266,0.305685,2444242.6599469,0
+TJX.US,D,19900103,000000,0.303428,0.314145,0.301337,0.314145,9335299.6939293,0
+TJX.US,D,19900104,000000,0.316353,0.318532,0.309945,0.318532,5303961.1454377,0
+TJX.US,D,19900105,000000,0.316353,0.316353,0.307677,0.316353,4147356.5213505,0
+TJX.US,D,19900108,000000,0.314145,0.324773,0.314145,0.324773,7445029.8724444,0
+TJX.US,D,19900109,000000,0.322693,0.324773,0.316353,0.316353,5798060.8720585,0
+TJX.US,D,19900110,000000,0.316353,0.320672,0.314145,0.320672,4757472.1924023,0
+TJX.US,D,19900111,000000,0.318532,0.322693,0.314145,0.316353,15163296.107694,0
+TJX.US,D,19900112,000000,0.314145,0.314145,0.301337,0.301337,4738754.8722302,0
+TJX.US,D,19900115,000000,0.301337,0.301337,0.28421,0.290629,10177482.751334,0
+TJX.US,D,19900116,000000,0.286311,0.290629,0.286311,0.290629,1209021.2342811,0
+TJX.US,D,19900117,000000,0.290629,0.299266,0.288627,0.290629,4768708.6697897,0
+TJX.US,D,19900118,000000,0.286311,0.292788,0.286311,0.292788,4922188.6667719,0
+TJX.US,D,19900119,000000,0.290629,0.314145,0.290629,0.292788,2388094.7562872,0
+TJX.US,D,19900122,000000,0.292788,0.299266,0.286311,0.286311,4327015.4112224,0
+TJX.US,D,19900123,000000,0.288627,0.288627,0.275671,0.275671,3776781.9799385,0
+TJX.US,D,19900124,000000,0.271471,0.286311,0.267173,0.28421,12936152.049033,0
+TJX.US,D,19900125,000000,0.28214,0.286311,0.275671,0.277949,3604604.9470652,0
+TJX.US,D,19900126,000000,0.275671,0.28214,0.275671,0.277949,7385138.5047503,0
+TJX.US,D,19900129,000000,0.277949,0.28421,0.275671,0.28214,12793901.429941,0
+TJX.US,D,19900130,000000,0.277949,0.292788,0.275671,0.288627,17903243.014151,0
+TJX.US,D,19900131,000000,0.288627,0.292788,0.286311,0.288627,3507277.924813,0
+TJX.US,D,19900201,000000,0.286311,0.286311,0.277949,0.28214,2945820.1867101,0
+TJX.US,D,19900202,000000,0.277949,0.286311,0.277949,0.279881,3559688.4497226,0
+TJX.US,D,19900205,000000,0.279881,0.28421,0.277949,0.28421,4776196.6120725,0
+TJX.US,D,19900206,000000,0.28421,0.286311,0.279881,0.28421,3353821.2547538,0
+TJX.US,D,19900207,000000,0.277949,0.294958,0.277949,0.292788,4708818.3163095,0
+TJX.US,D,19900208,000000,0.294958,0.294958,0.288627,0.288627,8332140.5835467,0
+TJX.US,D,19900209,000000,0.288627,0.292788,0.279881,0.28421,4690102.0103517,0
+TJX.US,D,19900212,000000,0.279881,0.28421,0.275671,0.277949,8156216.0297828,0
+TJX.US,D,19900213,000000,0.277949,0.28421,0.275671,0.279881,6299642.4556779,0
+TJX.US,D,19900214,000000,0.279881,0.288627,0.279881,0.28421,4753731.77101,0
+TJX.US,D,19900215,000000,0.28421,0.28421,0.277949,0.277949,12150085.454652,0
+TJX.US,D,19900216,000000,0.279881,0.28421,0.277949,0.28421,3892820.2370783,0
+TJX.US,D,19900220,000000,0.279881,0.279881,0.271471,0.275671,8661523.8357978,0
+TJX.US,D,19900221,000000,0.273503,0.275671,0.269253,0.275671,5165472.2462318,0
+TJX.US,D,19900222,000000,0.273503,0.273503,0.269253,0.269253,12483232.455219,0
+TJX.US,D,19900223,000000,0.271471,0.279881,0.271471,0.277949,6808688.6546571,0
+TJX.US,D,19900226,000000,0.28421,0.286311,0.279881,0.279881,6819924.1178305,0
+TJX.US,D,19900227,000000,0.277949,0.277949,0.273503,0.275671,3462379.6833232,0
+TJX.US,D,19900228,000000,0.275671,0.299266,0.275671,0.299266,11880586.470598,0
+TJX.US,D,19900301,000000,0.294958,0.307677,0.294958,0.307677,5139270.0264193,0
+TJX.US,D,19900302,000000,0.309945,0.326942,0.307677,0.326942,6883558.949559,0
+TJX.US,D,19900305,000000,0.320672,0.333519,0.318532,0.326942,9574847.9230672,0
+TJX.US,D,19900306,000000,0.33134,0.34191,0.326942,0.33974,5064417.98737,0
+TJX.US,D,19900307,000000,0.337582,0.34191,0.326942,0.326942,6801213.8971568,0
+TJX.US,D,19900308,000000,0.326942,0.33134,0.318532,0.33134,3522260.9088769,0
+TJX.US,D,19900309,000000,0.326942,0.326942,0.320672,0.324773,2118590.7011616,0
+TJX.US,D,19900312,000000,0.324773,0.33134,0.320672,0.33134,1890275.906769,0
+TJX.US,D,19900313,000000,0.326942,0.337582,0.324773,0.335629,15039768.894058,0
+TJX.US,D,19900314,000000,0.335629,0.348397,0.335629,0.346258,14208804.058187,0
+TJX.US,D,19900315,000000,0.346258,0.352775,0.34191,0.34191,6000184.602993,0
+TJX.US,D,19900316,000000,0.34191,0.34191,0.335629,0.337582,8365824.660358,0
+TJX.US,D,19900319,000000,0.335629,0.335629,0.324773,0.324773,3031912.7600028,0
+TJX.US,D,19900320,000000,0.324773,0.324773,0.316353,0.320672,30772019.810064,0
+TJX.US,D,19900321,000000,0.324773,0.324773,0.318532,0.320672,6984622.3363473,0
+TJX.US,D,19900322,000000,0.314145,0.316353,0.294958,0.307677,13115820.066831,0
+TJX.US,D,19900323,000000,0.307677,0.320672,0.307677,0.320672,5352640.3768816,0
+TJX.US,D,19900326,000000,0.324773,0.333519,0.324773,0.324773,5311457.2014329,0
+TJX.US,D,19900327,000000,0.326942,0.326942,0.318532,0.324773,16248795.199408,0
+TJX.US,D,19900328,000000,0.320672,0.324773,0.318532,0.322693,1209021.2342811,0
+TJX.US,D,19900329,000000,0.320672,0.320672,0.309945,0.316353,3009446.9047263,0
+TJX.US,D,19900330,000000,0.320672,0.322693,0.307677,0.316353,2665087.7679095,0
+TJX.US,D,19900402,000000,0.309945,0.314145,0.307677,0.309945,5262795.2116278,0
+TJX.US,D,19900403,000000,0.309945,0.316353,0.309945,0.309945,7617201.8342475,0
+TJX.US,D,19900404,000000,0.314145,0.324773,0.309945,0.324773,16948757.049928,0
+TJX.US,D,19900405,000000,0.324773,0.33974,0.324773,0.335629,12632955.803384,0
+TJX.US,D,19900406,000000,0.337582,0.337582,0.322693,0.324773,7516142.5043155,0
+TJX.US,D,19900409,000000,0.324773,0.33134,0.320672,0.320672,7568545.9297267,0
+TJX.US,D,19900410,000000,0.314145,0.314145,0.286311,0.301337,88105054.89233,0
+TJX.US,D,19900411,000000,0.299266,0.303428,0.286311,0.288627,33721579.403952,0
+TJX.US,D,19900412,000000,0.286311,0.286311,0.265003,0.269253,76883251.15366,0
+TJX.US,D,19900416,000000,0.275671,0.28421,0.271471,0.275671,22357539.245186,0
+TJX.US,D,19900417,000000,0.277949,0.288627,0.273503,0.286311,18520850.684343,0
+TJX.US,D,19900418,000000,0.28421,0.286311,0.275671,0.277949,21590186.928334,0
+TJX.US,D,19900419,000000,0.277949,0.279881,0.275671,0.275671,13486390.551387,0
+TJX.US,D,19900420,000000,0.275671,0.277949,0.269253,0.269253,19640047.037651,0
+TJX.US,D,19900423,000000,0.269253,0.271471,0.265003,0.269253,8231069.083046,0
+TJX.US,D,19900424,000000,0.271471,0.271471,0.248083,0.250125,47750708.344842,0
+TJX.US,D,19900425,000000,0.250125,0.269253,0.248083,0.258663,13740925.821446,0
+TJX.US,D,19900426,000000,0.260783,0.262923,0.260783,0.260783,4057519.4698092,0
+TJX.US,D,19900427,000000,0.258663,0.262923,0.256455,0.256455,5667050.7872091,0
+TJX.US,D,19900430,000000,0.256455,0.258663,0.254275,0.256455,12299816.916531,0
+TJX.US,D,19900501,000000,0.254275,0.256455,0.250125,0.250125,9660937.4537178,0
+TJX.US,D,19900502,000000,0.250125,0.262923,0.250125,0.260783,10525600.565397,0
+TJX.US,D,19900503,000000,0.260783,0.262923,0.250125,0.254275,13033469.94336,0
+TJX.US,D,19900504,000000,0.256455,0.256455,0.248083,0.254275,8421976.6208739,0
+TJX.US,D,19900507,000000,0.254275,0.254275,0.243588,0.243588,6643996.5214244,0
+TJX.US,D,19900508,000000,0.245875,0.245875,0.237218,0.245875,10727723.282116,0
+TJX.US,D,19900509,000000,0.245875,0.254275,0.243588,0.250125,6288403.9498623,0
+TJX.US,D,19900510,000000,0.250125,0.258663,0.248083,0.256455,3919027.5279612,0
+TJX.US,D,19900511,000000,0.256455,0.269253,0.250125,0.265003,6449367.8322711,0
+TJX.US,D,19900514,000000,0.269253,0.286311,0.262923,0.279881,17854575.953276,0
+TJX.US,D,19900515,000000,0.279881,0.290629,0.277949,0.277949,35873856.210353,0
+TJX.US,D,19900516,000000,0.279881,0.28421,0.275671,0.279881,7022054.9482632,0
+TJX.US,D,19900517,000000,0.279881,0.279881,0.275671,0.277949,4087470.2247265,0
+TJX.US,D,19900518,000000,0.277949,0.279881,0.273503,0.277949,6483050.8948683,0
+TJX.US,D,19900521,000000,0.275671,0.28421,0.275671,0.279881,4794909.8753883,0
+TJX.US,D,19900522,000000,0.279881,0.279881,0.273503,0.277949,4293330.3201971,0
+TJX.US,D,19900523,000000,0.279881,0.286311,0.277949,0.286311,9889264.4186789,0
+TJX.US,D,19900524,000000,0.286311,0.290629,0.279881,0.28421,10933596.56237,0
+TJX.US,D,19900525,000000,0.28421,0.286311,0.277949,0.28421,2769889.5476619,0
+TJX.US,D,19900529,000000,0.28421,0.292788,0.28421,0.290629,5292742.923903,0
+TJX.US,D,19900530,000000,0.294958,0.299266,0.292788,0.294958,4809888.8025962,0
+TJX.US,D,19900531,000000,0.292788,0.294958,0.292788,0.294958,1437352.2560985,0
+TJX.US,D,19900601,000000,0.294958,0.294958,0.288627,0.290629,6445611.1834542,0
+TJX.US,D,19900604,000000,0.288627,0.299266,0.288627,0.294958,5831743.9346557,0
+TJX.US,D,19900605,000000,0.292788,0.294958,0.286311,0.290629,15065979.227583,0
+TJX.US,D,19900606,000000,0.28421,0.288627,0.279881,0.279881,15301787.035328,0
+TJX.US,D,19900607,000000,0.279881,0.28421,0.275671,0.277949,20538382.055572,0
+TJX.US,D,19900608,000000,0.275671,0.277949,0.269253,0.269253,4828602.065912,0
+TJX.US,D,19900611,000000,0.265003,0.271471,0.262923,0.271471,2870959.0197344,0
+TJX.US,D,19900612,000000,0.269253,0.279881,0.265003,0.279881,5098101.0499672,0
+TJX.US,D,19900613,000000,0.279881,0.279881,0.273503,0.273503,3698187.4910689,0
+TJX.US,D,19900614,000000,0.275671,0.275671,0.271471,0.275671,11105777.6521,0
+TJX.US,D,19900615,000000,0.273503,0.28421,0.273503,0.28421,13718452.866671,0
+TJX.US,D,19900618,000000,0.279881,0.28421,0.275671,0.275671,14089017.265943,0
+TJX.US,D,19900619,000000,0.277949,0.279881,0.275671,0.279881,2758667.2692711,0
+TJX.US,D,19900620,000000,0.279881,0.279881,0.271471,0.273503,6273437.193223,0
+TJX.US,D,19900621,000000,0.273503,0.275671,0.269253,0.269253,15170781.007336,0
+TJX.US,D,19900622,000000,0.269253,0.271471,0.262923,0.262923,5925320.3933752,0
+TJX.US,D,19900625,000000,0.262923,0.269253,0.260783,0.265003,1995076.6723073,0
+TJX.US,D,19900626,000000,0.269253,0.271471,0.265003,0.269253,1953894.5110728,0
+TJX.US,D,19900627,000000,0.265003,0.271471,0.265003,0.269253,3522260.9088769,0
+TJX.US,D,19900628,000000,0.265003,0.269253,0.260783,0.260783,15601238.802729,0
+TJX.US,D,19900629,000000,0.260783,0.265003,0.258663,0.265003,8126264.2606514,0
+TJX.US,D,19900702,000000,0.262923,0.262923,0.258663,0.262923,3862867.4537329,0
+TJX.US,D,19900703,000000,0.260783,0.279881,0.260783,0.279881,16754106.048066,0
+TJX.US,D,19900705,000000,0.279881,0.286311,0.277949,0.286311,11233034.130774,0
+TJX.US,D,19900706,000000,0.28421,0.299266,0.28421,0.294958,8448172.7554023,0
+TJX.US,D,19900709,000000,0.301337,0.307677,0.301337,0.301337,12075231.387176,0
+TJX.US,D,19900710,000000,0.299266,0.312075,0.294958,0.305685,4008858.4942183,0
+TJX.US,D,19900711,000000,0.305685,0.318532,0.305685,0.316353,5251568.8763808,0
+TJX.US,D,19900712,000000,0.316353,0.333519,0.316353,0.326942,12034055.311225,0
+TJX.US,D,19900713,000000,0.329152,0.329152,0.312075,0.314145,8620362.9730581,0
+TJX.US,D,19900716,000000,0.314145,0.316353,0.305685,0.307677,1669418.6282379,0
+TJX.US,D,19900717,000000,0.312075,0.312075,0.303428,0.312075,4166065.7278101,0
+TJX.US,D,19900718,000000,0.307677,0.307677,0.290629,0.299266,10735206.153329,0
+TJX.US,D,19900719,000000,0.294958,0.294958,0.286311,0.288627,9095731.1805104,0
+TJX.US,D,19900720,000000,0.286311,0.290629,0.28421,0.28421,9582334.851136,0
+TJX.US,D,19900723,000000,0.28421,0.286311,0.275671,0.28421,5307713.7373985,0
+TJX.US,D,19900724,000000,0.286311,0.290629,0.279881,0.286311,1867813.0941345,0
+TJX.US,D,19900725,000000,0.28421,0.286311,0.277949,0.286311,8493085.1958887,0
+TJX.US,D,19900726,000000,0.286311,0.303428,0.279881,0.301337,4424348.5187588,0
+TJX.US,D,19900727,000000,0.301337,0.307677,0.294958,0.294958,4589034.5667072,0
+TJX.US,D,19900730,000000,0.294958,0.299266,0.292788,0.294958,1369979.0314057,0
+TJX.US,D,19900731,000000,0.294958,0.305685,0.294958,0.301337,5715708.7201579,0
+TJX.US,D,19900801,000000,0.301337,0.303428,0.294958,0.294958,8609125.4814567,0
+TJX.US,D,19900802,000000,0.299266,0.299266,0.290629,0.290629,1575844.1979465,0
+TJX.US,D,19900803,000000,0.292788,0.292788,0.277949,0.288627,3406221.6375229,0
+TJX.US,D,19900806,000000,0.28214,0.28214,0.277949,0.279881,3758074.8019069,0
+TJX.US,D,19900807,000000,0.279881,0.279881,0.273503,0.277949,6906019.7337655,0
+TJX.US,D,19900808,000000,0.279881,0.288627,0.277949,0.28214,5768112.1455693,0
+TJX.US,D,19900809,000000,0.286311,0.288627,0.279881,0.279881,1875290.8942769,0
+TJX.US,D,19900810,000000,0.28214,0.288627,0.275671,0.275671,2339437.8375523,0
+TJX.US,D,19900813,000000,0.273503,0.28214,0.271471,0.279881,651293.7754301,0
+TJX.US,D,19900814,000000,0.28214,0.305685,0.28214,0.303428,5667050.7872091,0
+TJX.US,D,19900815,000000,0.305685,0.309945,0.303428,0.303428,9514967.7117275,0
+TJX.US,D,19900816,000000,0.305685,0.305685,0.301337,0.301337,1691880.4266583,0
+TJX.US,D,19900817,000000,0.303428,0.303428,0.290629,0.303428,5214131.1933948,0
+TJX.US,D,19900820,000000,0.299266,0.303428,0.294958,0.303428,2927105.9091802,0
+TJX.US,D,19900821,000000,0.299266,0.299266,0.277949,0.279881,5019488.3052449,0
+TJX.US,D,19900822,000000,0.28214,0.288627,0.279881,0.279881,2148535.3707947,0
+TJX.US,D,19900823,000000,0.279881,0.279881,0.267173,0.271471,6104989.4253876,0
+TJX.US,D,19900824,000000,0.273503,0.273503,0.260783,0.267173,4547860.519185,0
+TJX.US,D,19900827,000000,0.271471,0.277949,0.267173,0.273503,3642037.558981,0
+TJX.US,D,19900828,000000,0.273503,0.28214,0.267173,0.273503,4873518.5632544,0
+TJX.US,D,19900829,000000,0.275671,0.288627,0.273503,0.28214,4761222.7559349,0
+TJX.US,D,19900830,000000,0.28214,0.28214,0.267173,0.267173,4903459.1760314,0
+TJX.US,D,19900831,000000,0.275671,0.279881,0.273503,0.279881,2605198.4286433,0
+TJX.US,D,19900904,000000,0.28214,0.288627,0.275671,0.288627,3211576.7209449,0
+TJX.US,D,19900905,000000,0.288627,0.288627,0.275671,0.277949,5322685.565108,0
+TJX.US,D,19900906,000000,0.277949,0.277949,0.262923,0.262923,4514185.5703001,0
+TJX.US,D,19900907,000000,0.262923,0.262923,0.258663,0.258663,3948966.11231,0
+TJX.US,D,19900910,000000,0.260783,0.260783,0.252058,0.252058,2418042.4685623,0
+TJX.US,D,19900911,000000,0.252058,0.254275,0.250125,0.254275,2822296.0157154,0
+TJX.US,D,19900912,000000,0.258663,0.260783,0.252058,0.254275,3121741.6978318,0
+TJX.US,D,19900913,000000,0.254275,0.254275,0.245875,0.250125,13025980.986863,0
+TJX.US,D,19900914,000000,0.250125,0.252058,0.248083,0.252058,4937149.3381268,0
+TJX.US,D,19900917,000000,0.252058,0.252058,0.248083,0.250125,3297673.351094,0
+TJX.US,D,19900918,000000,0.250125,0.250125,0.239318,0.248083,9559873.0527155,0
+TJX.US,D,19900919,000000,0.248083,0.250125,0.243588,0.250125,6816178.6253679,0
+TJX.US,D,19900920,000000,0.248083,0.248083,0.232989,0.232989,6651489.5347775,0
+TJX.US,D,19900921,000000,0.237218,0.250125,0.230868,0.230868,3653266.9368702,0
+TJX.US,D,19900924,000000,0.226628,0.230868,0.220121,0.224469,4023821.1940013,0
+TJX.US,D,19900925,000000,0.226628,0.243588,0.224469,0.243588,5730682.5762955,0
+TJX.US,D,19900926,000000,0.243588,0.243588,0.237218,0.237218,8036430.2517523,0
+TJX.US,D,19900927,000000,0.239318,0.243588,0.237218,0.237218,8990924.3296877,0
+TJX.US,D,19900928,000000,0.237218,0.250125,0.235178,0.250125,6846135.4655696,0
+TJX.US,D,19901001,000000,0.258663,0.260783,0.252058,0.260783,11251756.522015,0
+TJX.US,D,19901002,000000,0.265003,0.267173,0.258663,0.265003,7759450.4249125,0
+TJX.US,D,19901003,000000,0.262923,0.262923,0.260783,0.260783,3357556.6050759,0
+TJX.US,D,19901004,000000,0.258663,0.260783,0.254275,0.260783,2564025.3953353,0
+TJX.US,D,19901005,000000,0.254275,0.254275,0.243588,0.245875,4757472.1924023,0
+TJX.US,D,19901008,000000,0.248083,0.252058,0.245875,0.245875,2616427.8065326,0
+TJX.US,D,19901009,000000,0.239318,0.243588,0.226628,0.226628,9290373.0544462,0
+TJX.US,D,19901010,000000,0.226628,0.230868,0.215862,0.215862,13336661.117939,0
+TJX.US,D,19901011,000000,0.203054,0.203054,0.177448,0.183749,55435295.574352,0
+TJX.US,D,19901012,000000,0.188077,0.190276,0.181579,0.183749,17079758.006852,0
+TJX.US,D,19901015,000000,0.190276,0.192396,0.181579,0.190276,13463929.767182,0
+TJX.US,D,19901016,000000,0.192396,0.192396,0.181579,0.190276,13003525.273727,0
+TJX.US,D,19901017,000000,0.183749,0.192396,0.183749,0.190276,12550610.750982,0
+TJX.US,D,19901018,000000,0.192396,0.207293,0.190276,0.203054,21024984.711983,0
+TJX.US,D,19901019,000000,0.215862,0.217982,0.207293,0.209493,15133355.494917,0
+TJX.US,D,19901022,000000,0.209493,0.217982,0.209493,0.211573,7965312.5488112,0
+TJX.US,D,19901023,000000,0.209493,0.209493,0.198736,0.205164,4106175.37433,0
+TJX.US,D,19901024,000000,0.203054,0.203054,0.194545,0.196655,7478722.0629681,0
+TJX.US,D,19901025,000000,0.196655,0.196655,0.192396,0.194545,3043136.0526078,0
+TJX.US,D,19901026,000000,0.192396,0.194545,0.183749,0.188077,3847905.7681639,0
+TJX.US,D,19901029,000000,0.194545,0.196655,0.188077,0.188077,2294524.382852,0
+TJX.US,D,19901030,000000,0.190276,0.192396,0.188077,0.192396,3511019.3604192,0
+TJX.US,D,19901031,000000,0.190276,0.194545,0.190276,0.194545,2766149.1262697,0
+TJX.US,D,19901101,000000,0.196655,0.207293,0.194545,0.205164,2174740.6332494,0
+TJX.US,D,19901102,000000,0.207293,0.207293,0.203054,0.205164,3084311.114344,0
+TJX.US,D,19901105,000000,0.203054,0.209493,0.203054,0.207293,2897164.2821893,0
+TJX.US,D,19901106,000000,0.207293,0.209493,0.205164,0.207293,1894014.2997332,0
+TJX.US,D,19901107,000000,0.207293,0.209493,0.207293,0.207293,3043136.0526078,0
+TJX.US,D,19901108,000000,0.207293,0.213741,0.207293,0.209493,2564025.3953353,0
+TJX.US,D,19901109,000000,0.209493,0.211573,0.203054,0.205164,9608538.0851627,0
+TJX.US,D,19901112,000000,0.205164,0.209493,0.205164,0.209493,3409961.0447011,0
+TJX.US,D,19901113,000000,0.209493,0.220121,0.207293,0.213741,2320723.5600224,0
+TJX.US,D,19901114,000000,0.211573,0.22231,0.211573,0.22231,2208426.7384889,0
+TJX.US,D,19901115,000000,0.217982,0.220121,0.213741,0.213741,4836081.8944824,0
+TJX.US,D,19901116,000000,0.213741,0.22231,0.211573,0.217982,1822891.5257218,0
+TJX.US,D,19901119,000000,0.213741,0.22231,0.211573,0.22231,1291373.3861816,0
+TJX.US,D,19901120,000000,0.22231,0.239318,0.22231,0.237218,7310278.3519888,0
+TJX.US,D,19901121,000000,0.232989,0.235178,0.226628,0.230868,2369389.6066836,0
+TJX.US,D,19901123,000000,0.232989,0.235178,0.226628,0.226628,419219.28957836,0
+TJX.US,D,19901126,000000,0.224469,0.224469,0.217982,0.224469,3335098.8635115,0
+TJX.US,D,19901127,000000,0.224469,0.224469,0.220121,0.224469,15855761.902218,0
+TJX.US,D,19901128,000000,0.22231,0.235178,0.22231,0.224469,4151090.8574585,0
+TJX.US,D,19901129,000000,0.224469,0.232989,0.224469,0.230868,3555944.9856882,0
+TJX.US,D,19901130,000000,0.232989,0.235178,0.226628,0.230868,4836081.8944824,0
+TJX.US,D,19901203,000000,0.235178,0.237218,0.232989,0.237218,4607751.8868792,0
+TJX.US,D,19901204,000000,0.232989,0.232989,0.22231,0.226628,3788015.4146837,0
+TJX.US,D,19901205,000000,0.226628,0.235178,0.224469,0.232989,5191677.5086867,0
+TJX.US,D,19901206,000000,0.239318,0.243588,0.235178,0.237218,7370156.5349004,0
+TJX.US,D,19901207,000000,0.237218,0.237218,0.224469,0.224469,3484828.2969611,0
+TJX.US,D,19901210,000000,0.224469,0.224469,0.209493,0.209493,11888080.498164,0
+TJX.US,D,19901211,000000,0.207293,0.217982,0.207293,0.213741,8429457.4636584,0
+TJX.US,D,19901212,000000,0.213741,0.224469,0.211573,0.220121,13228107.76044,0
+TJX.US,D,19901213,000000,0.220121,0.22231,0.217982,0.220121,7729498.6557811,0
+TJX.US,D,19901214,000000,0.213741,0.213741,0.203054,0.205164,4940893.8163754,0
+TJX.US,D,19901217,000000,0.205164,0.205164,0.192396,0.196655,12247427.690116,0
+TJX.US,D,19901218,000000,0.196655,0.217982,0.196655,0.217982,7759450.4249125,0
+TJX.US,D,19901219,000000,0.217982,0.230868,0.213741,0.226628,11393992.942112,0
+TJX.US,D,19901220,000000,0.224469,0.226628,0.220121,0.226628,5251568.8763808,0
+TJX.US,D,19901221,000000,0.226628,0.226628,0.213741,0.220121,7018309.4558006,0
+TJX.US,D,19901224,000000,0.217982,0.217982,0.207293,0.209493,527775.6897197,0
+TJX.US,D,19901226,000000,0.209493,0.213741,0.207293,0.209493,3185385.6574868,0
+TJX.US,D,19901227,000000,0.211573,0.217982,0.209493,0.213741,3058115.9940296,0
+TJX.US,D,19901228,000000,0.213741,0.22231,0.213741,0.22231,2279552.5551424,0
+TJX.US,D,19901231,000000,0.224469,0.224469,0.217982,0.22231,4675137.2821404,0
+TJX.US,D,19910102,000000,0.22231,0.230868,0.220121,0.230868,6797467.3904802,0
+TJX.US,D,19910103,000000,0.232989,0.232989,0.213741,0.217982,9050815.6973818,0
+TJX.US,D,19910104,000000,0.217982,0.217982,0.209493,0.211573,12408379.401956,0
+TJX.US,D,19910107,000000,0.209493,0.211573,0.207293,0.209493,5348893.870205,0
+TJX.US,D,19910108,000000,0.211573,0.211573,0.207293,0.209493,11981663.042169,0
+TJX.US,D,19910109,000000,0.209493,0.211573,0.198736,0.198736,14684182.40778,0
+TJX.US,D,19910110,000000,0.203054,0.203054,0.196655,0.203054,6775005.5920599,0
+TJX.US,D,19910111,000000,0.203054,0.207293,0.203054,0.207293,5023232.7834933,0
+TJX.US,D,19910114,000000,0.205164,0.207293,0.203054,0.205164,4371936.9796351,0
+TJX.US,D,19910115,000000,0.207293,0.207293,0.205164,0.207293,1927701.4191866,0
+TJX.US,D,19910116,000000,0.207293,0.213741,0.205164,0.211573,7138095.2338312,0
+TJX.US,D,19910117,000000,0.220121,0.224469,0.213741,0.217982,12913692.279041,0
+TJX.US,D,19910118,000000,0.217982,0.226628,0.213741,0.224469,30689671.71502,0
+TJX.US,D,19910121,000000,0.224469,0.224469,0.211573,0.213741,22248982.845043,0
+TJX.US,D,19910122,000000,0.217982,0.217982,0.209493,0.211573,5652082.0021417,0
+TJX.US,D,19910123,000000,0.213741,0.220121,0.211573,0.211573,7100653.4939889,0
+TJX.US,D,19910124,000000,0.213741,0.230868,0.213741,0.224469,15009820.167568,0
+TJX.US,D,19910125,000000,0.226628,0.248083,0.226628,0.239318,23794876.288072,0
+TJX.US,D,19910128,000000,0.239318,0.248083,0.239318,0.248083,10929860.197834,0
+TJX.US,D,19910129,000000,0.245875,0.252058,0.239318,0.250125,10443241.313997,0
+TJX.US,D,19910130,000000,0.245875,0.248083,0.243588,0.245875,8800023.8913582,0
+TJX.US,D,19910131,000000,0.245875,0.245875,0.239318,0.245875,21204651.715567,0
+TJX.US,D,19910201,000000,0.245875,0.248083,0.235178,0.245875,5390055.7471586,0
+TJX.US,D,19910204,000000,0.243588,0.273503,0.243588,0.271471,10697769.484557,0
+TJX.US,D,19910205,000000,0.271471,0.273503,0.262923,0.269253,9889264.4186789,0
+TJX.US,D,19910206,000000,0.269253,0.286311,0.269253,0.28421,6928469.3616174,0
+TJX.US,D,19910207,000000,0.28421,0.28421,0.269253,0.273503,7897938.3099043,0
+TJX.US,D,19910208,000000,0.275671,0.275671,0.262923,0.269253,6935958.3181142,0
+TJX.US,D,19910211,000000,0.269253,0.286311,0.265003,0.275671,9840601.4146599,0
+TJX.US,D,19910212,000000,0.275671,0.286311,0.275671,0.28421,9608538.0851627,0
+TJX.US,D,19910213,000000,0.28421,0.305685,0.28421,0.299266,11779526.126452,0
+TJX.US,D,19910214,000000,0.305685,0.309945,0.297137,0.299266,13055935.798636,0
+TJX.US,D,19910215,000000,0.299266,0.322693,0.297137,0.312075,15923138.169554,0
+TJX.US,D,19910219,000000,0.305685,0.312075,0.301337,0.309945,7957826.6349564,0
+TJX.US,D,19910220,000000,0.299266,0.309945,0.299266,0.309945,9241705.993571,0
+TJX.US,D,19910221,000000,0.309945,0.312075,0.307677,0.312075,5891640.3734201,0
+TJX.US,D,19910222,000000,0.307677,0.318532,0.307677,0.307677,8414484.6217349,0
+TJX.US,D,19910225,000000,0.312075,0.312075,0.309945,0.312075,13134530.287506,0
+TJX.US,D,19910226,000000,0.309945,0.312075,0.307677,0.307677,5970245.0044301,0
+TJX.US,D,19910227,000000,0.305685,0.314145,0.305685,0.314145,11229292.695167,0
+TJX.US,D,19910228,000000,0.314145,0.320672,0.312075,0.320672,3316389.6570519,0
+TJX.US,D,19910301,000000,0.318532,0.33134,0.312075,0.33134,4959602.0086209,0
+TJX.US,D,19910304,000000,0.33134,0.33134,0.312075,0.314145,8231069.083046,0
+TJX.US,D,19910305,000000,0.314145,0.33134,0.314145,0.33134,9005895.1431831,0
+TJX.US,D,19910306,000000,0.33134,0.33134,0.320672,0.320672,11888080.498164,0
+TJX.US,D,19910307,000000,0.322693,0.337582,0.320672,0.333519,34488912.450736,0
+TJX.US,D,19910308,000000,0.346258,0.371825,0.344099,0.363414,25804926.816518,0
+TJX.US,D,19910311,000000,0.361195,0.371825,0.356847,0.369635,13868189.399619,0
+TJX.US,D,19910312,000000,0.361195,0.363414,0.337582,0.33974,17555132.299588,0
+TJX.US,D,19910313,000000,0.346258,0.348397,0.33974,0.346258,8803773.4406769,0
+TJX.US,D,19910314,000000,0.346258,0.352775,0.346258,0.350656,18996219.906008,0
+TJX.US,D,19910315,000000,0.348397,0.348397,0.346258,0.348397,5431234.865751,0
+TJX.US,D,19910318,000000,0.344099,0.346258,0.33134,0.33974,3836674.3618466,0
+TJX.US,D,19910319,000000,0.333519,0.335629,0.33134,0.33134,2968281.9851305,0
+TJX.US,D,19910320,000000,0.33134,0.333519,0.326942,0.333519,8459412.2754319,0
+TJX.US,D,19910321,000000,0.333519,0.337582,0.333519,0.335629,11854398.449781,0
+TJX.US,D,19910322,000000,0.337582,0.337582,0.326942,0.33134,5936561.9418329,0
+TJX.US,D,19910325,000000,0.33134,0.344099,0.33134,0.33974,2489156.1146473,0
+TJX.US,D,19910326,000000,0.335629,0.346258,0.333519,0.346258,5030727.8252745,0
+TJX.US,D,19910327,000000,0.350656,0.356847,0.350656,0.352775,10705253.369983,0
+TJX.US,D,19910328,000000,0.356847,0.359086,0.350656,0.350656,13856950.893803,0
+TJX.US,D,19910401,000000,0.344099,0.346258,0.33134,0.333519,12745254.653346,0
+TJX.US,D,19910402,000000,0.333519,0.337582,0.320672,0.335629,10649118.651106,0
+TJX.US,D,19910403,000000,0.344099,0.346258,0.337582,0.344099,9163104.4052031,0
+TJX.US,D,19910404,000000,0.346258,0.361195,0.344099,0.356847,10480672.911699,0
+TJX.US,D,19910405,000000,0.356847,0.374034,0.356847,0.367665,10974771.624105,0
+TJX.US,D,19910408,000000,0.367665,0.371825,0.363414,0.371825,3316389.6570519,0
+TJX.US,D,19910409,000000,0.371825,0.374034,0.363414,0.363414,4439312.2327561,0
+TJX.US,D,19910410,000000,0.363414,0.369635,0.361195,0.363414,12838831.112066,0
+TJX.US,D,19910411,000000,0.363414,0.386891,0.363414,0.380571,7830561.0283554,0
+TJX.US,D,19910412,000000,0.38269,0.386891,0.380571,0.38269,6273437.193223,0
+TJX.US,D,19910415,000000,0.384662,0.386891,0.367665,0.371825,4046293.1345622,0
+TJX.US,D,19910416,000000,0.371825,0.39533,0.371825,0.39533,7415082.1601693,0
+TJX.US,D,19910417,000000,0.40807,0.410337,0.39756,0.401839,12453279.671874,0
+TJX.US,D,19910418,000000,0.39756,0.399689,0.386891,0.388883,3844156.2188452,0
+TJX.US,D,19910419,000000,0.386891,0.388883,0.376035,0.380571,6752551.9073518,0
+TJX.US,D,19910422,000000,0.380571,0.380571,0.367665,0.367665,6580375.8886925,0
+TJX.US,D,19910423,000000,0.369635,0.371825,0.359086,0.361195,2455476.0946922,0
+TJX.US,D,19910424,000000,0.359086,0.363414,0.352775,0.363414,5835494.4981884,0
+TJX.US,D,19910425,000000,0.363414,0.363414,0.352775,0.359086,1980101.8019557,0
+TJX.US,D,19910426,000000,0.359086,0.359086,0.350656,0.356847,3118009.3901519,0
+TJX.US,D,19910429,000000,0.359086,0.363414,0.356847,0.356847,4458027.5244999,0
+TJX.US,D,19910430,000000,0.361195,0.367665,0.33974,0.352775,8051401.0652477,0
+TJX.US,D,19910501,000000,0.350656,0.361195,0.350656,0.361195,1762997.1153855,0
+TJX.US,D,19910502,000000,0.367665,0.369635,0.359086,0.363414,4712561.7803439,0
+TJX.US,D,19910503,000000,0.361195,0.365495,0.356847,0.363414,677504.10895513,0
+TJX.US,D,19910506,000000,0.361195,0.361195,0.352775,0.356847,2605198.4286433,0
+TJX.US,D,19910507,000000,0.352775,0.361195,0.352775,0.352775,5502359.6681905,0
+TJX.US,D,19910508,000000,0.352775,0.361195,0.346258,0.361195,1504725.4807912,0
+TJX.US,D,19910509,000000,0.361195,0.376035,0.359086,0.376035,7519881.9114937,0
+TJX.US,D,19910510,000000,0.38269,0.384662,0.369635,0.371825,3278948.9314237,0
+TJX.US,D,19910513,000000,0.371825,0.374034,0.363414,0.374034,5558495.4012819,0
+TJX.US,D,19910514,000000,0.365495,0.371825,0.361195,0.361195,6217284.218493,0
+TJX.US,D,19910515,000000,0.361195,0.369635,0.348397,0.348397,7800610.273438,0
+TJX.US,D,19910516,000000,0.352775,0.361195,0.350656,0.361195,6295890.8779311,0
+TJX.US,D,19910517,000000,0.359086,0.363414,0.352775,0.363414,2889677.3541205,0
+TJX.US,D,19910520,000000,0.359086,0.359086,0.350656,0.352775,2185962.9116403,0
+TJX.US,D,19910521,000000,0.356847,0.359086,0.352775,0.356847,2710012.3789644,0
+TJX.US,D,19910522,000000,0.359086,0.374034,0.356847,0.374034,3091797.0281987,0
+TJX.US,D,19910523,000000,0.380571,0.380571,0.352775,0.352775,5824261.0634432,0
+TJX.US,D,19910524,000000,0.356847,0.365495,0.356847,0.363414,2582738.658651,0
+TJX.US,D,19910528,000000,0.369635,0.374034,0.361195,0.363414,10383364.1453,0
+TJX.US,D,19910529,000000,0.369635,0.374034,0.363414,0.369635,13531307.04873,0
+TJX.US,D,19910530,000000,0.369635,0.384662,0.369635,0.384662,22320092.434273,0
+TJX.US,D,19910531,000000,0.386891,0.401839,0.386891,0.399689,16301187.468465,0
+TJX.US,D,19910603,000000,0.39533,0.406077,0.39533,0.399689,9350260.3652842,0
+TJX.US,D,19910604,000000,0.399689,0.401839,0.39533,0.399689,4768708.6697897,0
+TJX.US,D,19910605,000000,0.399689,0.399689,0.376035,0.38269,4282109.0560203,0
+TJX.US,D,19910606,000000,0.386891,0.388883,0.371825,0.371825,11087062.360355,0
+TJX.US,D,19910607,000000,0.371825,0.374034,0.369635,0.369635,5360117.1628099,0
+TJX.US,D,19910610,000000,0.371825,0.371825,0.361195,0.361195,7343961.4145859,0
+TJX.US,D,19910611,000000,0.359086,0.361195,0.359086,0.361195,14309865.416547,0
+TJX.US,D,19910612,000000,0.361195,0.361195,0.356847,0.359086,9163104.4052031,0
+TJX.US,D,19910613,000000,0.359086,0.365495,0.359086,0.365495,3061855.4012078,0
+TJX.US,D,19910614,000000,0.369635,0.371825,0.365495,0.369635,2373120.9001495,0
+TJX.US,D,19910617,000000,0.369635,0.374034,0.365495,0.374034,5854204.7188621,0
+TJX.US,D,19910618,000000,0.376035,0.386891,0.374034,0.38269,10016527.996852,0
+TJX.US,D,19910619,000000,0.38269,0.384662,0.380571,0.38269,8216100.2979787,0
+TJX.US,D,19910620,000000,0.38269,0.39533,0.38269,0.39533,17659940.164624,0
+TJX.US,D,19910621,000000,0.39533,0.39533,0.38269,0.386891,13520064.486059,0
+TJX.US,D,19910624,000000,0.384662,0.384662,0.374034,0.374034,11087062.360355,0
+TJX.US,D,19910625,000000,0.376035,0.380571,0.374034,0.380571,5753149.4457861,0
+TJX.US,D,19910626,000000,0.380571,0.380571,0.374034,0.380571,7467480.5145103,0
+TJX.US,D,19910627,000000,0.380571,0.380571,0.374034,0.376035,2470448.9366158,0
+TJX.US,D,19910628,000000,0.376035,0.376035,0.369635,0.374034,8931037.0188496,0
+TJX.US,D,19910701,000000,0.371825,0.380571,0.371825,0.380571,3192867.5144854,0
+TJX.US,D,19910702,000000,0.38269,0.386891,0.380571,0.386891,9106958.5299714,0
+TJX.US,D,19910703,000000,0.384662,0.384662,0.371825,0.376035,4401880.6350542,0
+TJX.US,D,19910705,000000,0.374034,0.380571,0.374034,0.376035,1122930.6894164,0
+TJX.US,D,19910708,000000,0.376035,0.380571,0.369635,0.380571,3308904.7574112,0
+TJX.US,D,19910709,000000,0.384662,0.393269,0.380571,0.386891,17809665.541217,0
+TJX.US,D,19910710,000000,0.393269,0.39533,0.384662,0.384662,7811838.6371132,0
+TJX.US,D,19910711,000000,0.386891,0.388883,0.384662,0.386891,4405625.1133025,0
+TJX.US,D,19910712,000000,0.393269,0.393269,0.384662,0.386891,4618991.4069087,0
+TJX.US,D,19910715,000000,0.386891,0.388883,0.384662,0.384662,4735020.5361223,0
+TJX.US,D,19910716,000000,0.384662,0.388883,0.384662,0.386891,7628431.2121367,0
+TJX.US,D,19910717,000000,0.384662,0.393269,0.384662,0.386891,2283283.8486082,0
+TJX.US,D,19910718,000000,0.386891,0.393269,0.386891,0.388883,2751173.241704,0
+TJX.US,D,19910719,000000,0.393269,0.39756,0.388883,0.39756,5191677.5086867,0
+TJX.US,D,19910722,000000,0.39756,0.39756,0.393269,0.393269,3323872.5282646,0
+TJX.US,D,19910723,000000,0.393269,0.39533,0.386891,0.386891,3919027.5279612,0
+TJX.US,D,19910724,000000,0.386891,0.393269,0.386891,0.393269,2706259.7870036,0
+TJX.US,D,19910725,000000,0.393269,0.39756,0.388883,0.39533,3174154.2511696,0
+TJX.US,D,19910726,000000,0.39533,0.406077,0.39533,0.401839,9020870.0135348,0
+TJX.US,D,19910729,000000,0.401839,0.401839,0.39533,0.39756,3668237.7503657,0
+TJX.US,D,19910730,000000,0.39756,0.421064,0.39756,0.418886,17768480.337341,0
+TJX.US,D,19910731,000000,0.421064,0.423087,0.416756,0.423087,5558495.4012819,0
+TJX.US,D,19910801,000000,0.423087,0.423087,0.406077,0.40807,3960196.5044132,0
+TJX.US,D,19910802,000000,0.410337,0.412547,0.39533,0.399689,5187928.9735821,0
+TJX.US,D,19910805,000000,0.399689,0.399689,0.39533,0.39533,1220246.5553141,0
+TJX.US,D,19910806,000000,0.39756,0.406077,0.39115,0.406077,3836674.3618466,0
+TJX.US,D,19910807,000000,0.40807,0.410337,0.401839,0.410337,1864061.5163877,0
+TJX.US,D,19910808,000000,0.410337,0.410337,0.401839,0.406077,5270281.1254827,0
+TJX.US,D,19910809,000000,0.406077,0.40807,0.39756,0.39756,2017533.3996576,0
+TJX.US,D,19910812,000000,0.399689,0.414725,0.399689,0.414725,6898528.7488404,0
+TJX.US,D,19910813,000000,0.410337,0.410337,0.388883,0.388883,27889824.312942,0
+TJX.US,D,19910814,000000,0.39115,0.401839,0.378352,0.39756,25999569.704668,0
+TJX.US,D,19910815,000000,0.39756,0.406077,0.39756,0.399689,13789579.697539,0
+TJX.US,D,19910816,000000,0.406077,0.406077,0.388883,0.39533,6048846.5927979,0
+TJX.US,D,19910819,000000,0.374034,0.378352,0.365495,0.376035,10956051.261291,0
+TJX.US,D,19910820,000000,0.376035,0.378352,0.365495,0.365495,6673945.2479137,0
+TJX.US,D,19910821,000000,0.376035,0.401839,0.371825,0.399689,16016717.670916,0
+TJX.US,D,19910822,000000,0.399689,0.40807,0.399689,0.401839,3540963.0158383,0
+TJX.US,D,19910823,000000,0.401839,0.412547,0.401839,0.406077,5996438.0963164,0
+TJX.US,D,19910826,000000,0.401839,0.401839,0.39756,0.401839,2051215.4480408,0
+TJX.US,D,19910827,000000,0.399689,0.399689,0.39533,0.39533,2653854.3331641,0
+TJX.US,D,19910828,000000,0.39533,0.401839,0.39533,0.401839,3642037.558981,0
+TJX.US,D,19910829,000000,0.399689,0.401839,0.399689,0.401839,4139864.5222114,0
+TJX.US,D,19910830,000000,0.401839,0.406077,0.399689,0.406077,2665087.7679095,0
+TJX.US,D,19910903,000000,0.406077,0.40807,0.399689,0.399689,4607751.8868792,0
+TJX.US,D,19910904,000000,0.39756,0.39756,0.386891,0.386891,4233446.0520012,0
+TJX.US,D,19910905,000000,0.386891,0.386891,0.374034,0.376035,8055149.6003524,0
+TJX.US,D,19910906,000000,0.371825,0.374034,0.359086,0.371825,11259243.450084,0
+TJX.US,D,19910909,000000,0.371825,0.371825,0.361195,0.361195,1991328.1372027,0
+TJX.US,D,19910910,000000,0.363414,0.365495,0.361195,0.361195,12677878.386011,0
+TJX.US,D,19910911,000000,0.361195,0.363414,0.359086,0.359086,10802585.463307,0
+TJX.US,D,19910912,000000,0.361195,0.367665,0.361195,0.367665,4656413.8766842,0
+TJX.US,D,19910913,000000,0.367665,0.367665,0.359086,0.359086,5214131.1933948,0
+TJX.US,D,19910916,000000,0.35464,0.365495,0.35464,0.365495,6602826.5307584,0
+TJX.US,D,19910917,000000,0.365495,0.365495,0.35464,0.361195,3930255.8916363,0
+TJX.US,D,19910918,000000,0.359086,0.361195,0.359086,0.361195,2107364.3659146,0
+TJX.US,D,19910919,000000,0.361195,0.363414,0.359086,0.361195,7168034.832394,0
+TJX.US,D,19910920,000000,0.361195,0.361195,0.350656,0.35464,12472001.048902,0
+TJX.US,D,19910923,000000,0.35464,0.35464,0.344099,0.35464,18423532.790015,0
+TJX.US,D,19910924,000000,0.35464,0.359086,0.350656,0.359086,4899712.6693548,0
+TJX.US,D,19910925,000000,0.35464,0.35464,0.34191,0.34191,4050028.4848843,0
+TJX.US,D,19910926,000000,0.34191,0.34191,0.33134,0.33134,8740134.552092,0
+TJX.US,D,19910927,000000,0.33134,0.33134,0.326942,0.329152,18453471.374365,0
+TJX.US,D,19910930,000000,0.329152,0.34191,0.329152,0.34191,4517919.9064081,0
+TJX.US,D,19911001,000000,0.34191,0.350656,0.33974,0.350656,3365044.5473586,0
+TJX.US,D,19911002,000000,0.35464,0.363414,0.35464,0.359086,14526961.989405,0
+TJX.US,D,19911003,000000,0.35464,0.35464,0.348397,0.348397,5041953.1463074,0
+TJX.US,D,19911004,000000,0.348397,0.348397,0.33134,0.33134,11191855.012182,0
+TJX.US,D,19911007,000000,0.33134,0.33134,0.326942,0.326942,5985217.8463537,0
+TJX.US,D,19911008,000000,0.329152,0.329152,0.314145,0.316353,22713129.788319,0
+TJX.US,D,19911009,000000,0.314145,0.314145,0.305685,0.312075,9593558.1437408,0
+TJX.US,D,19911010,000000,0.307677,0.316353,0.305685,0.316353,10768895.301211,0
+TJX.US,D,19911011,000000,0.316353,0.318532,0.312075,0.312075,3660740.6801564,0
+TJX.US,D,19911014,000000,0.314145,0.320672,0.314145,0.320672,6153654.4578347,0
+TJX.US,D,19911015,000000,0.320672,0.329152,0.318532,0.326942,5169219.7671225,0
+TJX.US,D,19911016,000000,0.320672,0.324773,0.318532,0.318532,10727723.282116,0
+TJX.US,D,19911017,000000,0.320672,0.326942,0.307677,0.314145,10226144.74114,0
+TJX.US,D,19911018,000000,0.314145,0.318532,0.312075,0.316353,9252942.4709584,0
+TJX.US,D,19911021,000000,0.314145,0.318532,0.314145,0.318532,9739538.0278717,0
+TJX.US,D,19911022,000000,0.318532,0.318532,0.301337,0.303428,19995633.523928,0
+TJX.US,D,19911023,000000,0.303428,0.312075,0.301337,0.312075,20703081.288302,0
+TJX.US,D,19911024,000000,0.305685,0.312075,0.303428,0.312075,9065781.4398072,0
+TJX.US,D,19911025,000000,0.307677,0.314145,0.307677,0.307677,6887305.4562357,0
+TJX.US,D,19911028,000000,0.312075,0.320672,0.312075,0.320672,9492497.7995947,0
+TJX.US,D,19911029,000000,0.318532,0.337582,0.318532,0.33134,15709778.975445,0
+TJX.US,D,19911030,000000,0.329152,0.335629,0.329152,0.329152,5543526.6162144,0
+TJX.US,D,19911031,000000,0.329152,0.33974,0.316353,0.316353,11292932.597966,0
+TJX.US,D,19911101,000000,0.307677,0.318532,0.305685,0.309945,16619363.655536,0
+TJX.US,D,19911104,000000,0.307677,0.309945,0.305685,0.307677,13864440.864514,0
+TJX.US,D,19911105,000000,0.307677,0.309945,0.305685,0.307677,17109709.775983,0
+TJX.US,D,19911106,000000,0.307677,0.307677,0.303428,0.307677,2650113.9117719,0
+TJX.US,D,19911107,000000,0.307677,0.344099,0.307677,0.33974,17382955.266714,0
+TJX.US,D,19911108,000000,0.34191,0.34191,0.326942,0.329152,6404432.0648617,0
+TJX.US,D,19911111,000000,0.326942,0.335629,0.324773,0.335629,3234042.5762216,0
+TJX.US,D,19911112,000000,0.335629,0.335629,0.303428,0.307677,24962719.417975,0
+TJX.US,D,19911113,000000,0.309945,0.314145,0.305685,0.309945,14283664.210948,0
+TJX.US,D,19911114,000000,0.314145,0.318532,0.309945,0.318532,5427490.3875026,0
+TJX.US,D,19911115,000000,0.316353,0.316353,0.305685,0.305685,4858544.7071169,0
+TJX.US,D,19911118,000000,0.305685,0.307677,0.292788,0.303428,3447391.628189,0
+TJX.US,D,19911119,000000,0.299266,0.299266,0.294958,0.297137,3907795.1074299,0
+TJX.US,D,19911120,000000,0.299266,0.305685,0.299266,0.299266,3365044.5473586,0
+TJX.US,D,19911121,000000,0.294958,0.316353,0.294958,0.307677,7568545.9297267,0
+TJX.US,D,19911122,000000,0.303428,0.318532,0.299266,0.316353,10315979.764253,0
+TJX.US,D,19911125,000000,0.320672,0.320672,0.309945,0.309945,8197386.0204489,0
+TJX.US,D,19911126,000000,0.309945,0.316353,0.309945,0.316353,8197386.0204489,0
+TJX.US,D,19911127,000000,0.316353,0.318532,0.314145,0.318532,3368789.0256071,0
+TJX.US,D,19911129,000000,0.314145,0.314145,0.305685,0.305685,1354997.0615558,0
+TJX.US,D,19911202,000000,0.303428,0.318532,0.303428,0.318532,7890454.4244777,0
+TJX.US,D,19911203,000000,0.316353,0.318532,0.314145,0.314145,5917835.4937345,0
+TJX.US,D,19911204,000000,0.314145,0.320672,0.314145,0.320672,13344148.046006,0
+TJX.US,D,19911205,000000,0.318532,0.326942,0.318532,0.324773,9354006.8719607,0
+TJX.US,D,19911206,000000,0.324773,0.33134,0.324773,0.326942,7100653.4939889,0
+TJX.US,D,19911209,000000,0.324773,0.324773,0.316353,0.316353,4974579.9216147,0
+TJX.US,D,19911210,000000,0.316353,0.320672,0.309945,0.318532,2930847.3447865,0
+TJX.US,D,19911211,000000,0.324773,0.324773,0.316353,0.324773,4304567.8117985,0
+TJX.US,D,19911212,000000,0.324773,0.329152,0.320672,0.324773,3657008.3724764,0
+TJX.US,D,19911213,000000,0.329152,0.337582,0.326942,0.329152,11390247.449649,0
+TJX.US,D,19911216,000000,0.326942,0.335629,0.326942,0.329152,5794316.3938101,0
+TJX.US,D,19911217,000000,0.329152,0.329152,0.324773,0.324773,8837453.4606318,0
+TJX.US,D,19911218,000000,0.324773,0.326942,0.320672,0.324773,7920394.0230405,0
+TJX.US,D,19911219,000000,0.324773,0.324773,0.309945,0.314145,5019488.3052449,0
+TJX.US,D,19911220,000000,0.318532,0.318532,0.305685,0.309945,19071084.115626,0
+TJX.US,D,19911223,000000,0.314145,0.337582,0.314145,0.33134,9032103.4482801,0
+TJX.US,D,19911224,000000,0.335629,0.344099,0.33134,0.34191,7669598.1601606,0
+TJX.US,D,19911226,000000,0.344099,0.348397,0.34191,0.344099,1347511.147701,0
+TJX.US,D,19911227,000000,0.350656,0.350656,0.33134,0.335629,7755706.9608781,0
+TJX.US,D,19911230,000000,0.335629,0.34191,0.33134,0.34191,17719825.447035,0
+TJX.US,D,19911231,000000,0.344099,0.35464,0.344099,0.35464,5865431.0541091,0
+TJX.US,D,19920102,000000,0.352775,0.365495,0.350656,0.35464,6340815.4889861,0
+TJX.US,D,19920103,000000,0.359086,0.361195,0.350656,0.352775,3484828.2969611,0
+TJX.US,D,19920106,000000,0.352775,0.359086,0.344099,0.344099,4203503.4107963,0
+TJX.US,D,19920107,000000,0.33974,0.344099,0.335629,0.337582,9956637.6433718,0
+TJX.US,D,19920108,000000,0.33134,0.33974,0.33134,0.335629,14190089.780657,0
+TJX.US,D,19920109,000000,0.33974,0.34191,0.335629,0.335629,8100063.0550528,0
+TJX.US,D,19920110,000000,0.337582,0.33974,0.329152,0.335629,6213540.7544587,0
+TJX.US,D,19920113,000000,0.337582,0.33974,0.335629,0.337582,2826035.4228936,0
+TJX.US,D,19920114,000000,0.34191,0.365495,0.34191,0.361195,17746026.652633,0
+TJX.US,D,19920115,000000,0.359086,0.374034,0.352775,0.374034,12719050.405106,0
+TJX.US,D,19920116,000000,0.371825,0.378352,0.365495,0.378352,7355182.6787628,0
+TJX.US,D,19920117,000000,0.38269,0.38269,0.365495,0.365495,3937739.777063,0
+TJX.US,D,19920120,000000,0.361195,0.365495,0.361195,0.363414,1789200.3494121,0
+TJX.US,D,19920121,000000,0.363414,0.363414,0.35464,0.35464,1231476.9474173,0
+TJX.US,D,19920122,000000,0.35464,0.371825,0.35464,0.371825,1388684.1810092,0
+TJX.US,D,19920123,000000,0.369635,0.374034,0.365495,0.365495,3409961.0447011,0
+TJX.US,D,19920124,000000,0.365495,0.371825,0.363414,0.371825,2608942.9068919,0
+TJX.US,D,19920127,000000,0.365495,0.365495,0.359086,0.361195,9032103.4482801,0
+TJX.US,D,19920128,000000,0.359086,0.369635,0.359086,0.365495,2275800.9773957,0
+TJX.US,D,19920129,000000,0.365495,0.371825,0.363414,0.369635,2006303.0075544,0
+TJX.US,D,19920130,000000,0.365495,0.369635,0.361195,0.363414,2578994.1804026,0
+TJX.US,D,19920131,000000,0.365495,0.376035,0.365495,0.376035,2039990.1270078,0
+TJX.US,D,19920203,000000,0.378352,0.38269,0.365495,0.371825,6224763.0328495,0
+TJX.US,D,19920204,000000,0.374034,0.376035,0.367665,0.374034,1871541.3449583,0
+TJX.US,D,19920205,000000,0.371825,0.371825,0.356847,0.361195,5266541.7183044,0
+TJX.US,D,19920206,000000,0.363414,0.371825,0.333519,0.333519,19172154.601912,0
+TJX.US,D,19920207,000000,0.337582,0.361195,0.333519,0.356847,20635705.020968,0
+TJX.US,D,19920210,000000,0.361195,0.361195,0.352775,0.35464,1733060.5594648,0
+TJX.US,D,19920211,000000,0.35464,0.35464,0.350656,0.35464,10473200.182627,0
+TJX.US,D,19920212,000000,0.35464,0.356847,0.352775,0.352775,8942263.3540968,0
+TJX.US,D,19920213,000000,0.361195,0.386891,0.361195,0.38269,36948122.881536,0
+TJX.US,D,19920214,000000,0.38269,0.38269,0.374034,0.376035,5270281.1254827,0
+TJX.US,D,19920218,000000,0.376035,0.393269,0.374034,0.374034,9945419.421837,0
+TJX.US,D,19920219,000000,0.371825,0.378352,0.371825,0.374034,8680243.1843979,0
+TJX.US,D,19920220,000000,0.378352,0.38269,0.371825,0.374034,10222410.405031,0
+TJX.US,D,19920221,000000,0.374034,0.376035,0.367665,0.367665,6018909.0226632,0
+TJX.US,D,19920224,000000,0.367665,0.386891,0.367665,0.384662,4233446.0520012,0
+TJX.US,D,19920225,000000,0.388883,0.39533,0.384662,0.393269,10974771.624105,0
+TJX.US,D,19920226,000000,0.39756,0.410337,0.39533,0.39533,18606936.158136,0
+TJX.US,D,19920227,000000,0.403997,0.40807,0.39756,0.39756,23738738.526554,0
+TJX.US,D,19920228,000000,0.403997,0.406077,0.39533,0.399689,8339624.4689733,0
+TJX.US,D,19920302,000000,0.386891,0.388883,0.384662,0.384662,14025400.690066,0
+TJX.US,D,19920303,000000,0.386891,0.388883,0.384662,0.388883,19430423.193864,0
+TJX.US,D,19920304,000000,0.388883,0.388883,0.376035,0.386891,8908572.1777871,0
+TJX.US,D,19920305,000000,0.393269,0.39533,0.386891,0.388883,8811255.2976754,0
+TJX.US,D,19920306,000000,0.386891,0.388883,0.378352,0.378352,4020086.8578933,0
+TJX.US,D,19920309,000000,0.384662,0.384662,0.374034,0.38269,9443832.7671475,0
+TJX.US,D,19920310,000000,0.38269,0.393269,0.38269,0.388883,5959013.5981128,0
+TJX.US,D,19920311,000000,0.393269,0.39756,0.384662,0.393269,9601047.1002378,0
+TJX.US,D,19920312,000000,0.39756,0.40807,0.386891,0.388883,7748206.8480268,0
+TJX.US,D,19920313,000000,0.388883,0.39756,0.386891,0.393269,3926514.45603,0
+TJX.US,D,19920316,000000,0.388883,0.388883,0.384662,0.386891,2380610.8708604,0
+TJX.US,D,19920317,000000,0.388883,0.39756,0.386891,0.39756,6385729.9579005,0
+TJX.US,D,19920318,000000,0.399689,0.406077,0.39756,0.403997,6677689.7261621,0
+TJX.US,D,19920319,000000,0.40807,0.414725,0.403997,0.406077,16192642.22468,0
+TJX.US,D,19920320,000000,0.406077,0.40807,0.403997,0.406077,5131790.1978486,0
+TJX.US,D,19920323,000000,0.403997,0.410337,0.399689,0.40807,8118782.4036528,0
+TJX.US,D,19920324,000000,0.40807,0.421064,0.40807,0.416756,5779343.5518866,0
+TJX.US,D,19920325,000000,0.414725,0.425265,0.414725,0.416756,6520478.435714,0
+TJX.US,D,19920326,000000,0.418886,0.418886,0.414725,0.416756,6703900.0596872,0
+TJX.US,D,19920327,000000,0.416756,0.421064,0.416756,0.416756,15395358.422977,0
+TJX.US,D,19920330,000000,0.418886,0.418886,0.414725,0.418886,8141241.1594312,0
+TJX.US,D,19920331,000000,0.393269,0.399689,0.388883,0.39533,26269063.617653,0
+TJX.US,D,19920401,000000,0.393269,0.399689,0.388883,0.399689,12988551.417588,0
+TJX.US,D,19920402,000000,0.399689,0.403997,0.384662,0.384662,4173555.6985211,0
+TJX.US,D,19920403,000000,0.38269,0.386891,0.371825,0.374034,4615231.7154496,0
+TJX.US,D,19920406,000000,0.376035,0.38269,0.367665,0.371825,7179258.1249989,0
+TJX.US,D,19920407,000000,0.376035,0.378352,0.367665,0.371825,9761999.8262921,0
+TJX.US,D,19920408,000000,0.367665,0.367665,0.35464,0.35464,9769485.7401469,0
+TJX.US,D,19920409,000000,0.356847,0.371825,0.35464,0.367665,6748800.329605,0
+TJX.US,D,19920410,000000,0.378352,0.378352,0.35464,0.363414,9473783.5220648,0
+TJX.US,D,19920413,000000,0.363414,0.365495,0.363414,0.365495,4866024.5356874,0
+TJX.US,D,19920414,000000,0.367665,0.378352,0.365495,0.378352,9492497.7995947,0
+TJX.US,D,19920415,000000,0.384662,0.388883,0.376035,0.386891,15167044.6428,0
+TJX.US,D,19920416,000000,0.386891,0.386891,0.378352,0.384662,13310464.98341,0
+TJX.US,D,19920420,000000,0.378352,0.378352,0.363414,0.365495,3436161.2360858,0
+TJX.US,D,19920421,000000,0.365495,0.367665,0.352775,0.35464,5434975.2871433,0
+TJX.US,D,19920422,000000,0.356847,0.356847,0.350656,0.35464,3196600.8363793,0
+TJX.US,D,19920423,000000,0.352775,0.35464,0.33974,0.348397,12415865.315811,0
+TJX.US,D,19920424,000000,0.350656,0.350656,0.333519,0.337582,7965312.5488112,0
+TJX.US,D,19920427,000000,0.34191,0.34191,0.337582,0.34191,8463148.639968,0
+TJX.US,D,19920428,000000,0.34191,0.34191,0.326942,0.337582,5685767.0931671,0
+TJX.US,D,19920429,000000,0.33974,0.350656,0.33974,0.348397,2272063.5986455,0
+TJX.US,D,19920430,000000,0.352775,0.352775,0.34191,0.344099,5704479.3422688,0
+TJX.US,D,19920501,000000,0.350656,0.350656,0.333519,0.34191,4809888.8025962,0
+TJX.US,D,19920504,000000,0.34191,0.346258,0.333519,0.333519,6658967.3349199,0
+TJX.US,D,19920505,000000,0.333519,0.346258,0.333519,0.33974,10600454.632874,0
+TJX.US,D,19920506,000000,0.34191,0.34191,0.333519,0.34191,10278549.180765,0
+TJX.US,D,19920507,000000,0.344099,0.35464,0.344099,0.352775,17963130.324989,0
+TJX.US,D,19920508,000000,0.352775,0.361195,0.352775,0.352775,6104989.4253876,0
+TJX.US,D,19920511,000000,0.356847,0.363414,0.35464,0.361195,7665871.9377649,0
+TJX.US,D,19920512,000000,0.361195,0.361195,0.352775,0.356847,8043914.137179,0
+TJX.US,D,19920513,000000,0.361195,0.367665,0.361195,0.367665,4091197.4613363,0
+TJX.US,D,19920514,000000,0.365495,0.367665,0.361195,0.365495,8493085.1958887,0
+TJX.US,D,19920515,000000,0.361195,0.363414,0.356847,0.361195,3638283.9528061,0
+TJX.US,D,19920518,000000,0.356847,0.371825,0.356847,0.365495,3997627.087901,0
+TJX.US,D,19920519,000000,0.363414,0.367665,0.361195,0.367665,9309084.2893339,0
+TJX.US,D,19920520,000000,0.363414,0.376035,0.363414,0.374034,4967088.9366897,0
+TJX.US,D,19920521,000000,0.376035,0.376035,0.365495,0.367665,1411150.0362858,0
+TJX.US,D,19920522,000000,0.367665,0.371825,0.35464,0.363414,2549047.4823415,0
+TJX.US,D,19920526,000000,0.361195,0.361195,0.356847,0.356847,591408.49302018,0
+TJX.US,D,19920527,000000,0.361195,0.365495,0.356847,0.361195,1403660.0655748,0
+TJX.US,D,19920528,000000,0.365495,0.371825,0.363414,0.371825,1852828.0816424,0
+TJX.US,D,19920529,000000,0.374034,0.378352,0.374034,0.376035,2230883.4658391,0
+TJX.US,D,19920601,000000,0.374034,0.376035,0.371825,0.374034,2058703.3903236,0
+TJX.US,D,19920602,000000,0.371825,0.371825,0.365495,0.365495,4008858.4942183,0
+TJX.US,D,19920603,000000,0.365495,0.367665,0.356847,0.361195,6894785.2848061,0
+TJX.US,D,19920604,000000,0.363414,0.363414,0.356847,0.363414,6831153.4957196,0
+TJX.US,D,19920605,000000,0.356847,0.363414,0.356847,0.363414,6741321.5152486,0
+TJX.US,D,19920608,000000,0.363414,0.363414,0.352775,0.352775,3365044.5473586,0
+TJX.US,D,19920609,000000,0.356847,0.361195,0.35464,0.356847,1912724.5204069,0
+TJX.US,D,19920610,000000,0.356847,0.361195,0.356847,0.361195,1306339.128607,0
+TJX.US,D,19920611,000000,0.361195,0.363414,0.356847,0.363414,2391842.2771777,0
+TJX.US,D,19920612,000000,0.365495,0.376035,0.365495,0.374034,11090806.838604,0
+TJX.US,D,19920615,000000,0.374034,0.386891,0.371825,0.384662,11379021.114403,0
+TJX.US,D,19920616,000000,0.386891,0.393269,0.386891,0.388883,6550428.1764174,0
+TJX.US,D,19920617,000000,0.386891,0.386891,0.367665,0.371825,3694441.9986064,0
+TJX.US,D,19920618,000000,0.371825,0.378352,0.365495,0.367665,7362667.5784035,0
+TJX.US,D,19920619,000000,0.367665,0.367665,0.363414,0.363414,6314607.1838891,0
+TJX.US,D,19920622,000000,0.363414,0.365495,0.363414,0.365495,1995076.6723073,0
+TJX.US,D,19920623,000000,0.367665,0.374034,0.367665,0.367665,2358153.1292962,0
+TJX.US,D,19920624,000000,0.365495,0.367665,0.363414,0.363414,2002561.5719481,0
+TJX.US,D,19920625,000000,0.367665,0.376035,0.367665,0.374034,3889080.8299001,0
+TJX.US,D,19920626,000000,0.376035,0.384662,0.376035,0.38269,1714342.2250787,0
+TJX.US,D,19920629,000000,0.384662,0.388883,0.378352,0.386891,1426121.8639953,0
+TJX.US,D,19920630,000000,0.388883,0.399689,0.388883,0.399689,3582146.1912868,0
+TJX.US,D,19920701,000000,0.399689,0.403997,0.39756,0.403997,3526000.3160551,0
+TJX.US,D,19920702,000000,0.403997,0.406077,0.384662,0.384662,11188118.647645,0
+TJX.US,D,19920706,000000,0.384662,0.384662,0.38269,0.38269,7542343.7099141,0
+TJX.US,D,19920707,000000,0.378352,0.378352,0.374034,0.374034,4555354.5467521,0
+TJX.US,D,19920708,000000,0.371825,0.376035,0.371825,0.374034,5296478.2742251,0
+TJX.US,D,19920709,000000,0.371825,0.38269,0.371825,0.378352,5041953.1463074,0
+TJX.US,D,19920710,000000,0.378352,0.386891,0.378352,0.384662,2272063.5986455,0
+TJX.US,D,19920713,000000,0.388883,0.406077,0.386891,0.399689,4791168.439782,0
+TJX.US,D,19920714,000000,0.399689,0.399689,0.39533,0.399689,2713752.8003566,0
+TJX.US,D,19920715,000000,0.39756,0.39756,0.388883,0.39756,3619581.8458449,0
+TJX.US,D,19920716,000000,0.39533,0.39756,0.393269,0.39756,2107364.3659146,0
+TJX.US,D,19920717,000000,0.39533,0.403997,0.39533,0.403997,4169815.2771288,0
+TJX.US,D,19920720,000000,0.39756,0.406077,0.39533,0.406077,5348893.870205,0
+TJX.US,D,19920721,000000,0.40807,0.416756,0.406077,0.410337,13557500.140617,0
+TJX.US,D,19920722,000000,0.40807,0.410337,0.406077,0.40807,8639070.1510897,0
+TJX.US,D,19920723,000000,0.410337,0.414725,0.406077,0.414725,2515356.3060319,0
+TJX.US,D,19920724,000000,0.410337,0.410337,0.40807,0.40807,707444.72173201,0
+TJX.US,D,19920727,000000,0.40807,0.414725,0.403997,0.414725,3780530.515043,0
+TJX.US,D,19920728,000000,0.414725,0.429673,0.410337,0.429673,7100653.4939889,0
+TJX.US,D,19920729,000000,0.427444,0.436022,0.427444,0.436022,6250978.4374448,0
+TJX.US,D,19920730,000000,0.436022,0.436022,0.427444,0.431842,5558495.4012819,0
+TJX.US,D,19920731,000000,0.438014,0.440292,0.436022,0.440292,6179854.6492193,0
+TJX.US,D,19920803,000000,0.429673,0.429673,0.425265,0.429673,4667639.1977172,0
+TJX.US,D,19920804,000000,0.429673,0.438014,0.429673,0.431842,7969057.0270595,0
+TJX.US,D,19920805,000000,0.431842,0.436022,0.421064,0.425265,16207618.109244,0
+TJX.US,D,19920806,000000,0.425265,0.429673,0.425265,0.427444,11708412.480366,0
+TJX.US,D,19920807,000000,0.427444,0.431842,0.427444,0.431842,6026390.8796619,0
+TJX.US,D,19920810,000000,0.442471,0.450911,0.440292,0.448771,38314366.56262,0
+TJX.US,D,19920811,000000,0.448771,0.4531,0.448771,0.4531,34084659.917797,0
+TJX.US,D,19920812,000000,0.450911,0.450911,0.438014,0.446701,19370530.811956,0
+TJX.US,D,19920813,000000,0.446701,0.446701,0.440292,0.446701,20190278.440506,0
+TJX.US,D,19920814,000000,0.446701,0.4531,0.446701,0.450911,33609278.525562,0
+TJX.US,D,19920817,000000,0.450911,0.457477,0.450911,0.450911,13052182.192462,0
+TJX.US,D,19920818,000000,0.450911,0.468116,0.450911,0.468116,15148318.194701,0
+TJX.US,D,19920819,000000,0.468116,0.470227,0.450911,0.4531,31030284.34516,0
+TJX.US,D,19920820,000000,0.4531,0.461737,0.4531,0.459419,1209021.2342811,0
+TJX.US,D,19920821,000000,0.463817,0.468116,0.450911,0.459419,8107546.9404794,0
+TJX.US,D,19920824,000000,0.457477,0.463817,0.448771,0.459419,17585077.983436,0
+TJX.US,D,19920825,000000,0.463817,0.463817,0.4531,0.457477,6063820.4489355,0
+TJX.US,D,19920826,000000,0.457477,0.459419,0.457477,0.459419,5955279.2620049,0
+TJX.US,D,19920827,000000,0.459419,0.463817,0.457477,0.459419,11652265.590921,0
+TJX.US,D,19920828,000000,0.459419,0.461737,0.459419,0.461737,3091797.0281987,0
+TJX.US,D,19920831,000000,0.459419,0.463817,0.459419,0.463817,5053181.5099825,0
+TJX.US,D,19920901,000000,0.461737,0.463817,0.459419,0.461737,8807509.805213,0
+TJX.US,D,19920902,000000,0.461737,0.470227,0.457477,0.470227,8197386.0204489,0
+TJX.US,D,19920903,000000,0.470227,0.472267,0.461737,0.468116,4562837.4179647,0
+TJX.US,D,19920904,000000,0.463817,0.472267,0.461737,0.468116,6913502.604978,0
+TJX.US,D,19920908,000000,0.468116,0.474516,0.468116,0.470227,5584694.5784523,0
+TJX.US,D,19920909,000000,0.468116,0.470227,0.457477,0.457477,3758074.8019069,0
+TJX.US,D,19920910,000000,0.457477,0.461737,0.4531,0.459419,5251568.8763808,0
+TJX.US,D,19920911,000000,0.459419,0.459419,0.457477,0.459419,4428078.7980107,0
+TJX.US,D,19920914,000000,0.461737,0.468116,0.459419,0.468116,6430648.4836711,0
+TJX.US,D,19920915,000000,0.468116,0.468116,0.461737,0.468116,7074449.2457482,0
+TJX.US,D,19920916,000000,0.463817,0.463817,0.461737,0.461737,7815588.1864319,0
+TJX.US,D,19920917,000000,0.463817,0.470227,0.459419,0.461737,6868584.0792074,0
+TJX.US,D,19920918,000000,0.461737,0.463817,0.459419,0.461737,7291557.9891747,0
+TJX.US,D,19920921,000000,0.459419,0.459419,0.457477,0.457477,1751767.7374963,0
+TJX.US,D,19920922,000000,0.459419,0.459419,0.442471,0.448771,7212945.2444523,0
+TJX.US,D,19920923,000000,0.450911,0.468116,0.450911,0.461737,7123111.2355532,0
+TJX.US,D,19920924,000000,0.461737,0.463817,0.459419,0.461737,2844759.8425639,0
+TJX.US,D,19920925,000000,0.463817,0.463817,0.450911,0.4531,1250201.3670876,0
+TJX.US,D,19920928,000000,0.457477,0.461737,0.4531,0.461737,4525406.8344769,0
+TJX.US,D,19920929,000000,0.459419,0.461737,0.457477,0.459419,3855386.6109484,0
+TJX.US,D,19920930,000000,0.459419,0.468116,0.459419,0.468116,4813630.2382024,0
+TJX.US,D,19921001,000000,0.463817,0.463817,0.4531,0.457477,5580962.2707724,0
+TJX.US,D,19921002,000000,0.459419,0.459419,0.446701,0.450911,8339624.4689733,0
+TJX.US,D,19921005,000000,0.448771,0.450911,0.431842,0.450911,6015157.4449165,0
+TJX.US,D,19921006,000000,0.450911,0.4531,0.436022,0.4531,8347107.3401859,0
+TJX.US,D,19921007,000000,0.459419,0.461737,0.446701,0.446701,6688914.032981,0
+TJX.US,D,19921008,000000,0.448771,0.489542,0.446701,0.485046,14208804.058187,0
+TJX.US,D,19921009,000000,0.482975,0.49176,0.478607,0.49176,8616611.3953115,0
+TJX.US,D,19921012,000000,0.493683,0.502162,0.49176,0.493683,6778751.0845223,0
+TJX.US,D,19921013,000000,0.493683,0.512909,0.493683,0.508768,21208400.250672,0
+TJX.US,D,19921014,000000,0.508768,0.512909,0.502162,0.512909,16551987.388201,0
+TJX.US,D,19921015,000000,0.512909,0.529967,0.510741,0.525629,45093110.547645,0
+TJX.US,D,19921016,000000,0.523656,0.551363,0.521685,0.547222,21212136.615208,0
+TJX.US,D,19921019,000000,0.542982,0.542982,0.534404,0.540714,14373496.191419,0
+TJX.US,D,19921020,000000,0.542982,0.542982,0.534404,0.536573,30072050.860047,0
+TJX.US,D,19921021,000000,0.534404,0.536573,0.534404,0.536573,14223777.914325,0
+TJX.US,D,19921022,000000,0.532136,0.536573,0.525629,0.532136,13740925.821446,0
+TJX.US,D,19921023,000000,0.532136,0.542982,0.529967,0.542982,8339624.4689733,0
+TJX.US,D,19921026,000000,0.540714,0.56211,0.536573,0.557772,17353006.540226,0
+TJX.US,D,19921027,000000,0.557772,0.568518,0.555504,0.568518,18139052.850326,0
+TJX.US,D,19921028,000000,0.564279,0.568518,0.557772,0.568518,6681434.2044106,0
+TJX.US,D,19921029,000000,0.566251,0.566251,0.56211,0.564279,6834903.0450382,0
+TJX.US,D,19921030,000000,0.56211,0.564279,0.547222,0.547222,27867362.514522,0
+TJX.US,D,19921102,000000,0.553434,0.553434,0.54525,0.547222,8111289.3902997,0
+TJX.US,D,19921103,000000,0.54525,0.56211,0.538643,0.555504,19800997.735276,0
+TJX.US,D,19921104,000000,0.557772,0.568518,0.557772,0.564279,14137681.284175,0
+TJX.US,D,19921105,000000,0.568518,0.585675,0.568518,0.578971,37749148.118844,0
+TJX.US,D,19921106,000000,0.583408,0.583408,0.578971,0.578971,20025577.179347,0
+TJX.US,D,19921109,000000,0.575026,0.578971,0.572857,0.578971,10566766.499206,0
+TJX.US,D,19921110,000000,0.578971,0.587943,0.575026,0.578971,18116599.165617,0
+TJX.US,D,19921111,000000,0.577098,0.594253,0.577098,0.590013,16364837.513404,0
+TJX.US,D,19921112,000000,0.587943,0.596423,0.587943,0.594253,24648301.908149,0
+TJX.US,D,19921113,000000,0.596423,0.598493,0.578971,0.583408,18883925.112904,0
+TJX.US,D,19921116,000000,0.583408,0.585675,0.572857,0.572857,8489343.7602824,0
+TJX.US,D,19921117,000000,0.572857,0.578971,0.572857,0.577098,14710374.485452,0
+TJX.US,D,19921118,000000,0.578971,0.585675,0.578971,0.583408,6643996.5214244,0
+TJX.US,D,19921119,000000,0.583408,0.594253,0.578971,0.585675,12026581.567939,0
+TJX.US,D,19921120,000000,0.594253,0.600564,0.590013,0.600564,10387093.410338,0
+TJX.US,D,19921123,000000,0.600564,0.604803,0.596423,0.604803,5775603.1304943,0
+TJX.US,D,19921124,000000,0.604803,0.61348,0.596423,0.61348,15934372.618513,0
+TJX.US,D,19921125,000000,0.604803,0.606873,0.596423,0.604803,21028737.303943,0
+TJX.US,D,19921127,000000,0.606873,0.608944,0.604803,0.604803,7867999.7255556,0
+TJX.US,D,19921130,000000,0.606873,0.606873,0.594253,0.600564,5506108.2032952,0
+TJX.US,D,19921201,000000,0.596423,0.596423,0.577098,0.585675,10443241.313997,0
+TJX.US,D,19921202,000000,0.590013,0.596423,0.577098,0.587943,23338210.187582,0
+TJX.US,D,19921203,000000,0.590013,0.61348,0.590013,0.608944,25355743.58724,0
+TJX.US,D,19921204,000000,0.61348,0.61979,0.608944,0.61555,21328179.943418,0
+TJX.US,D,19921207,000000,0.61555,0.626199,0.61348,0.61348,5637106.117576,0
+TJX.US,D,19921208,000000,0.626199,0.626199,0.617917,0.617917,14605570.677272,0
+TJX.US,D,19921209,000000,0.598493,0.61555,0.598493,0.606873,20265133.522198,0
+TJX.US,D,19921210,000000,0.604803,0.604803,0.590013,0.600564,13344148.046006,0
+TJX.US,D,19921211,000000,0.598493,0.600564,0.583408,0.598493,5607161.4479429,0
+TJX.US,D,19921214,000000,0.587943,0.596423,0.578971,0.594253,10574250.384633,0
+TJX.US,D,19921215,000000,0.594253,0.604803,0.590013,0.600564,16271254.969401,0
+TJX.US,D,19921216,000000,0.604803,0.61348,0.598493,0.598493,27972178.493271,0
+TJX.US,D,19921217,000000,0.596423,0.606873,0.594253,0.598493,21822265.471042,0
+TJX.US,D,19921218,000000,0.604803,0.604803,0.596423,0.600564,19280699.8457,0
+TJX.US,D,19921221,000000,0.604803,0.61555,0.600564,0.606873,13767112.828047,0
+TJX.US,D,19921222,000000,0.606873,0.606873,0.598493,0.600564,14710374.485452,0
+TJX.US,D,19921223,000000,0.598493,0.604803,0.596423,0.598493,6176112.1993988,0
+TJX.US,D,19921224,000000,0.598493,0.604803,0.598493,0.600564,4667639.1977172,0
+TJX.US,D,19921228,000000,0.600564,0.61348,0.596423,0.61348,10686547.206166,0
+TJX.US,D,19921229,000000,0.61348,0.61348,0.594253,0.594253,8395770.344205,0
+TJX.US,D,19921230,000000,0.596423,0.596423,0.583408,0.590013,19044888.995312,0
+TJX.US,D,19921231,000000,0.590013,0.608944,0.587943,0.608944,4888486.3341078,0
+TJX.US,D,19930104,000000,0.61979,0.61979,0.598493,0.604803,18992488.612543,0
+TJX.US,D,19930105,000000,0.604803,0.604803,0.587943,0.590013,9140641.5925687,0
+TJX.US,D,19930106,000000,0.590013,0.590013,0.583408,0.585675,13475154.074001,0
+TJX.US,D,19930107,000000,0.583408,0.598493,0.572857,0.587943,43034410.199962,0
+TJX.US,D,19930108,000000,0.590013,0.596423,0.585675,0.596423,21833496.877359,0
+TJX.US,D,19930111,000000,0.600564,0.604803,0.598493,0.600564,6647739.9854588,0
+TJX.US,D,19930112,000000,0.604803,0.604803,0.598493,0.600564,5573467.2289914,0
+TJX.US,D,19930113,000000,0.600564,0.600564,0.590013,0.594253,18023015.607399,0
+TJX.US,D,19930114,000000,0.594253,0.604803,0.590013,0.594253,3162914.73114,0
+TJX.US,D,19930115,000000,0.598493,0.598493,0.590013,0.590013,5292742.923903,0
+TJX.US,D,19930118,000000,0.587943,0.594253,0.585675,0.590013,2646365.3766673,0
+TJX.US,D,19930119,000000,0.594253,0.598493,0.590013,0.590013,6700145.4392983,0
+TJX.US,D,19930120,000000,0.590013,0.590013,0.577098,0.578971,6217284.218493,0
+TJX.US,D,19930121,000000,0.575026,0.577098,0.568518,0.575026,16327392.730921,0
+TJX.US,D,19930122,000000,0.575026,0.585675,0.570886,0.583408,9657192.9754695,0
+TJX.US,D,19930125,000000,0.583408,0.585675,0.577098,0.578971,13853210.472411,0
+TJX.US,D,19930126,000000,0.583408,0.590013,0.583408,0.587943,13924328.175353,0
+TJX.US,D,19930127,000000,0.587943,0.590013,0.577098,0.578971,9178078.2613407,0
+TJX.US,D,19930128,000000,0.578971,0.578971,0.568518,0.570886,6052584.9857622,0
+TJX.US,D,19930129,000000,0.575026,0.583408,0.570886,0.583408,5270281.1254827,0
+TJX.US,D,19930201,000000,0.585675,0.604803,0.585675,0.604803,11251756.522015,0
+TJX.US,D,19930202,000000,0.606873,0.628368,0.606873,0.62403,17540160.471878,0
+TJX.US,D,19930203,000000,0.626199,0.628368,0.62403,0.628368,17454065.870158,0
+TJX.US,D,19930204,000000,0.63034,0.634678,0.617917,0.617917,9780708.0185377,0
+TJX.US,D,19930205,000000,0.617917,0.61979,0.611311,0.61555,3174154.2511696,0
+TJX.US,D,19930208,000000,0.61979,0.61979,0.608944,0.608944,10798839.970844,0
+TJX.US,D,19930209,000000,0.611311,0.611311,0.600564,0.606873,4723787.101377,0
+TJX.US,D,19930210,000000,0.608944,0.608944,0.600564,0.606873,3275213.5811016,0
+TJX.US,D,19930211,000000,0.604803,0.611311,0.600564,0.600564,4517919.9064081,0
+TJX.US,D,19930212,000000,0.600564,0.611311,0.600564,0.608944,8923551.104995,0
+TJX.US,D,19930216,000000,0.606873,0.606873,0.594253,0.596423,19434174.771611,0
+TJX.US,D,19930217,000000,0.598493,0.608944,0.596423,0.608944,12782683.208405,0
+TJX.US,D,19930218,000000,0.61555,0.626199,0.606873,0.606873,24944004.126232,0
+TJX.US,D,19930219,000000,0.608944,0.611311,0.606873,0.606873,3421194.4794465,0
+TJX.US,D,19930222,000000,0.606873,0.608944,0.590013,0.596423,14579365.414816,0
+TJX.US,D,19930223,000000,0.596423,0.600564,0.596423,0.600564,3417447.97277,0
+TJX.US,D,19930224,000000,0.598493,0.608944,0.596423,0.606873,6048846.5927979,0
+TJX.US,D,19930225,000000,0.608944,0.61555,0.604803,0.606873,4035060.7140308,0
+TJX.US,D,19930226,000000,0.611311,0.61555,0.611311,0.61555,7733242.1198155,0
+TJX.US,D,19930301,000000,0.61555,0.61979,0.61555,0.61979,6288403.9498623,0
+TJX.US,D,19930302,000000,0.617917,0.645524,0.611311,0.645524,12254904.476044,0
+TJX.US,D,19930303,000000,0.647595,0.68595,0.647595,0.675499,51639782.075245,0
+TJX.US,D,19930304,000000,0.677569,0.709811,0.66899,0.698768,20291341.827295,0
+TJX.US,D,19930305,000000,0.692654,0.696894,0.677569,0.681809,18640627.334446,0
+TJX.US,D,19930308,000000,0.681809,0.698768,0.681809,0.698768,24326394.427613,0
+TJX.US,D,19930309,000000,0.681809,0.690387,0.677569,0.67964,15122110.903817,0
+TJX.US,D,19930310,000000,0.68595,0.68595,0.66899,0.68595,9997813.7193221,0
+TJX.US,D,19930311,000000,0.681809,0.68812,0.677569,0.68595,6550428.1764174,0
+TJX.US,D,19930312,000000,0.68595,0.690387,0.677569,0.677569,4218471.1816496,0
+TJX.US,D,19930315,000000,0.677569,0.705275,0.671061,0.696894,21549023.022953,0
+TJX.US,D,19930316,000000,0.692654,0.715825,0.692654,0.707445,20156597.406337,0
+TJX.US,D,19930317,000000,0.707445,0.707445,0.698768,0.698768,4944636.2661957,0
+TJX.US,D,19930318,000000,0.698768,0.711684,0.698768,0.711684,10342180.969851,0
+TJX.US,D,19930319,000000,0.711684,0.718192,0.709811,0.715825,11947970.851645,0
+TJX.US,D,19930322,000000,0.715825,0.715825,0.700937,0.707445,13512580.600632,0
+TJX.US,D,19930323,000000,0.705275,0.707445,0.68812,0.690387,6438125.2695995,0
+TJX.US,D,19930324,000000,0.690387,0.696894,0.68595,0.68812,8193642.5564144,0
+TJX.US,D,19930325,000000,0.68595,0.698768,0.681809,0.692654,8459412.2754319,0
+TJX.US,D,19930326,000000,0.690387,0.692654,0.68595,0.68812,7037019.6764743,0
+TJX.US,D,19930329,000000,0.692654,0.707445,0.692654,0.700937,15021054.616527,0
+TJX.US,D,19930330,000000,0.700937,0.700937,0.692654,0.698768,6640251.0289619,0
+TJX.US,D,19930331,000000,0.690387,0.707445,0.690387,0.705275,7972796.4342377,0
+TJX.US,D,19930401,000000,0.709811,0.720361,0.709811,0.715825,12442066.52141,0
+TJX.US,D,19930402,000000,0.715825,0.715825,0.700937,0.707445,8848670.6679526,0
+TJX.US,D,19930405,000000,0.705275,0.707445,0.681809,0.68595,6962162.5663549,0
+TJX.US,D,19930406,000000,0.68595,0.68812,0.645524,0.649765,10199945.563969,0
+TJX.US,D,19930407,000000,0.649765,0.675499,0.649765,0.675499,8938517.8616342,0
+TJX.US,D,19930408,000000,0.675499,0.690387,0.666822,0.690387,9653455.5967193,0
+TJX.US,D,19930412,000000,0.690387,0.705275,0.690387,0.705275,7130612.3626185,0
+TJX.US,D,19930413,000000,0.700937,0.705275,0.692654,0.698768,9376452.4429564,0
+TJX.US,D,19930414,000000,0.698768,0.698768,0.67964,0.68595,5517330.481686,0
+TJX.US,D,19930415,000000,0.681809,0.68595,0.677569,0.677569,16057896.789508,0
+TJX.US,D,19930416,000000,0.675499,0.675499,0.649765,0.656173,11573666.030981,0
+TJX.US,D,19930419,000000,0.664653,0.664653,0.647595,0.656173,3825447.0123855,0
+TJX.US,D,19930420,000000,0.656173,0.66899,0.656173,0.66899,8740134.552092,0
+TJX.US,D,19930421,000000,0.671061,0.675499,0.656173,0.660315,9144386.070817,0
+TJX.US,D,19930422,000000,0.658244,0.66899,0.651835,0.651835,4690102.0103517,0
+TJX.US,D,19930423,000000,0.651835,0.656173,0.63034,0.639116,5685767.0931671,0
+TJX.US,D,19930426,000000,0.639116,0.639116,0.594253,0.604803,13632367.392876,0
+TJX.US,D,19930427,000000,0.606873,0.617917,0.604803,0.611311,12767704.281198,0
+TJX.US,D,19930428,000000,0.611311,0.628368,0.608944,0.626199,7995263.3037284,0
+TJX.US,D,19930429,000000,0.626199,0.636848,0.62403,0.634678,6887305.4562357,0
+TJX.US,D,19930430,000000,0.647595,0.658244,0.647595,0.651835,6681434.2044106,0
+TJX.US,D,19930503,000000,0.656173,0.656173,0.647595,0.647595,4937149.3381268,0
+TJX.US,D,19930504,000000,0.647595,0.675499,0.647595,0.66899,6920980.4051205,0
+TJX.US,D,19930505,000000,0.666822,0.675499,0.660315,0.66899,4622724.7288026,0
+TJX.US,D,19930506,000000,0.666822,0.696894,0.666822,0.690387,16795285.166659,0
+TJX.US,D,19930507,000000,0.690387,0.698768,0.68595,0.696894,5026975.2333137,0
+TJX.US,D,19930510,000000,0.690387,0.705275,0.690387,0.700937,13194418.612557,0
+TJX.US,D,19930511,000000,0.700937,0.711684,0.700937,0.709811,3754321.195732,0
+TJX.US,D,19930512,000000,0.711684,0.720361,0.709811,0.715825,13441460.869262,0
+TJX.US,D,19930513,000000,0.715825,0.715825,0.696894,0.698768,18251349.671858,0
+TJX.US,D,19930514,000000,0.700937,0.700937,0.68595,0.696894,6610311.4303992,0
+TJX.US,D,19930517,000000,0.696894,0.696894,0.68595,0.696894,6041361.6931572,0
+TJX.US,D,19930518,000000,0.696894,0.696894,0.690387,0.696894,10997229.36567,0
+TJX.US,D,19930519,000000,0.705275,0.726572,0.705275,0.720361,18270065.977817,0
+TJX.US,D,19930520,000000,0.726572,0.741856,0.726572,0.739686,28552355.579974,0
+TJX.US,D,19930521,000000,0.7458,0.7458,0.722432,0.737418,12846319.054349,0
+TJX.US,D,19930524,000000,0.739686,0.739686,0.728741,0.730911,6179854.6492193,0
+TJX.US,D,19930525,000000,0.730911,0.730911,0.718192,0.720361,17042326.40915,0
+TJX.US,D,19930526,000000,0.711684,0.718192,0.705275,0.715825,8908572.1777871,0
+TJX.US,D,19930527,000000,0.711684,0.726572,0.709811,0.722432,11539980.939955,0
+TJX.US,D,19930528,000000,0.722432,0.726572,0.709811,0.709811,1684392.4843754,0
+TJX.US,D,19930601,000000,0.709811,0.718192,0.709811,0.715825,2238372.422336,0
+TJX.US,D,19930602,000000,0.709811,0.722432,0.709811,0.720361,5887892.8525295,0
+TJX.US,D,19930603,000000,0.715825,0.722432,0.709811,0.722432,7995263.3037284,0
+TJX.US,D,19930604,000000,0.718192,0.722432,0.718192,0.722432,5786827.4373132,0
+TJX.US,D,19930607,000000,0.722432,0.722432,0.707445,0.709811,4383173.4570225,0
+TJX.US,D,19930608,000000,0.707445,0.715825,0.707445,0.715825,1819141.9764031,0
+TJX.US,D,19930609,000000,0.718192,0.720361,0.711684,0.715825,6206059.9116741,0
+TJX.US,D,19930610,000000,0.711684,0.715825,0.696894,0.698768,8354587.1687564,0
+TJX.US,D,19930611,000000,0.705275,0.715825,0.698768,0.715825,5607161.4479429,0
+TJX.US,D,19930614,000000,0.715825,0.722432,0.715825,0.720361,1935181.247757,0
+TJX.US,D,19930615,000000,0.720361,0.722432,0.715825,0.715825,3615833.3107402,0
+TJX.US,D,19930616,000000,0.718192,0.718192,0.709811,0.711684,1661926.6290989,0
+TJX.US,D,19930617,000000,0.711684,0.711684,0.68595,0.68812,5483627.1348079,0
+TJX.US,D,19930618,000000,0.690387,0.690387,0.681809,0.681809,7430045.8741664,0
+TJX.US,D,19930621,000000,0.677569,0.67964,0.66899,0.671061,6539193.727458,0
+TJX.US,D,19930622,000000,0.66899,0.66899,0.641383,0.651835,10068935.47912,0
+TJX.US,D,19930623,000000,0.656173,0.677569,0.656173,0.675499,7628431.2121367,0
+TJX.US,D,19930624,000000,0.671061,0.705275,0.671061,0.698768,16226324.273062,0
+TJX.US,D,19930625,000000,0.700937,0.707445,0.696894,0.705275,9769485.7401469,0
+TJX.US,D,19930628,000000,0.705275,0.707445,0.698768,0.707445,5214131.1933948,0
+TJX.US,D,19930629,000000,0.700937,0.728741,0.700937,0.728741,8362077.1394674,0
+TJX.US,D,19930630,000000,0.726572,0.7458,0.726572,0.737418,5524813.3528986,0
+TJX.US,D,19930701,000000,0.73515,0.737418,0.711684,0.715825,11667232.347559,0
+TJX.US,D,19930702,000000,0.709811,0.709811,0.63034,0.658244,76486478.449292,0
+TJX.US,D,19930706,000000,0.66268,0.66268,0.641383,0.641383,14062813.017702,0
+TJX.US,D,19930707,000000,0.641383,0.645524,0.628368,0.632411,9155622.5482045,0
+TJX.US,D,19930708,000000,0.639116,0.651835,0.617917,0.651835,10712756.525477,0
+TJX.US,D,19930709,000000,0.647595,0.666822,0.645524,0.666822,6045104.1429776,0
+TJX.US,D,19930712,000000,0.666822,0.66899,0.66268,0.66268,4143611.028888,0
+TJX.US,D,19930713,000000,0.660315,0.675499,0.658244,0.66268,3454885.6557561,0
+TJX.US,D,19930714,000000,0.666822,0.681809,0.660315,0.671061,5247821.3554903,0
+TJX.US,D,19930715,000000,0.675499,0.67964,0.671061,0.675499,4570320.2891773,0
+TJX.US,D,19930716,000000,0.677569,0.677569,0.647595,0.647595,7175524.803105,0
+TJX.US,D,19930719,000000,0.649765,0.649765,0.62196,0.628368,18258832.543072,0
+TJX.US,D,19930720,000000,0.628368,0.628368,0.617917,0.61979,8766339.8145469,0
+TJX.US,D,19930721,000000,0.62196,0.632411,0.617917,0.628368,10334702.155495,0
+TJX.US,D,19930722,000000,0.632411,0.632411,0.62196,0.63034,10102627.669643,0
+TJX.US,D,19930723,000000,0.63034,0.636848,0.61979,0.62196,6494273.1732593,0
+TJX.US,D,19930726,000000,0.628368,0.63034,0.61555,0.617917,9705859.0221306,0
+TJX.US,D,19930727,000000,0.61979,0.61979,0.596423,0.596423,9088248.3092978,0
+TJX.US,D,19930728,000000,0.596423,0.596423,0.566251,0.587943,84257152.166809,0
+TJX.US,D,19930729,000000,0.598493,0.598493,0.590013,0.590013,9758261.433328,0
+TJX.US,D,19930730,000000,0.591985,0.606873,0.585675,0.587943,14856360.454866,0
+TJX.US,D,19930802,000000,0.587943,0.591985,0.587943,0.591985,6337069.9965236,0
+TJX.US,D,19930803,000000,0.598493,0.611311,0.598493,0.611311,9133164.8066403,0
+TJX.US,D,19930804,000000,0.608944,0.628368,0.608944,0.628368,16701710.736367,0
+TJX.US,D,19930805,000000,0.63034,0.632411,0.617917,0.626199,17828376.776106,0
+TJX.US,D,19930806,000000,0.626199,0.63034,0.62196,0.626199,7489938.2560747,0
+TJX.US,D,19930809,000000,0.628368,0.641383,0.626199,0.639116,10697769.484557,0
+TJX.US,D,19930810,000000,0.636848,0.639116,0.63034,0.63034,2590223.5582917,0
+TJX.US,D,19930811,000000,0.63034,0.656173,0.63034,0.645524,5775603.1304943,0
+TJX.US,D,19930812,000000,0.649765,0.651835,0.63034,0.634678,7587263.2498988,0
+TJX.US,D,19930813,000000,0.634678,0.636848,0.628368,0.636848,8949742.1684532,0
+TJX.US,D,19930816,000000,0.636848,0.649765,0.634678,0.649765,8541743.1288375,0
+TJX.US,D,19930817,000000,0.647595,0.651835,0.641383,0.649765,5483627.1348079,0
+TJX.US,D,19930818,000000,0.649765,0.649765,0.641383,0.641383,8766339.8145469,0
+TJX.US,D,19930819,000000,0.645524,0.647595,0.639116,0.639116,12004118.755305,0
+TJX.US,D,19930820,000000,0.641383,0.641383,0.608944,0.63034,22608312.795356,0
+TJX.US,D,19930823,000000,0.63034,0.63034,0.61979,0.628368,8526782.4574825,0
+TJX.US,D,19930824,000000,0.626199,0.628368,0.61979,0.62196,9466291.5229258,0
+TJX.US,D,19930825,000000,0.63034,0.636848,0.628368,0.628368,12498202.254501,0
+TJX.US,D,19930826,000000,0.628368,0.628368,0.617917,0.617917,6138680.6016971,0
+TJX.US,D,19930827,000000,0.617917,0.61979,0.608944,0.611311,13729682.24456,0
+TJX.US,D,19930830,000000,0.611311,0.61555,0.611311,0.61555,12947371.284782,0
+TJX.US,D,19930831,000000,0.617917,0.617917,0.611311,0.617917,15953092.981327,0
+TJX.US,D,19930901,000000,0.617917,0.628368,0.61555,0.62196,20613241.19412,0
+TJX.US,D,19930902,000000,0.628368,0.628368,0.581139,0.606873,75247513.559592,0
+TJX.US,D,19930903,000000,0.606873,0.606873,0.578971,0.587943,28331509.457797,0
+TJX.US,D,19930907,000000,0.590013,0.590013,0.56211,0.566251,19917028.892918,0
+TJX.US,D,19930908,000000,0.566251,0.568518,0.536573,0.551363,38774761.928149,0
+TJX.US,D,19930909,000000,0.551363,0.570886,0.549293,0.568518,16668013.474773,0
+TJX.US,D,19930910,000000,0.570886,0.581139,0.570886,0.578971,19134719.961568,0
+TJX.US,D,19930913,000000,0.578971,0.578971,0.572857,0.572857,14833894.59959,0
+TJX.US,D,19930914,000000,0.568518,0.578971,0.566251,0.566251,21979479.804133,0
+TJX.US,D,19930915,000000,0.568518,0.585675,0.566251,0.585675,16492096.020507,0
+TJX.US,D,19930916,000000,0.578971,0.585675,0.568518,0.581139,7946595.2286392,0
+TJX.US,D,19930917,000000,0.577098,0.590013,0.577098,0.590013,16394765.955613,0
+TJX.US,D,19930920,000000,0.585675,0.587943,0.578971,0.578971,5337661.4496737,0
+TJX.US,D,19930921,000000,0.577098,0.581139,0.572857,0.577098,9559873.0527155,0
+TJX.US,D,19930922,000000,0.590013,0.61555,0.585675,0.608944,23154812.904746,0
+TJX.US,D,19930923,000000,0.61979,0.660315,0.61979,0.660315,29263545.794168,0
+TJX.US,D,19930924,000000,0.656173,0.66899,0.649765,0.651835,10495647.782052,0
+TJX.US,D,19930927,000000,0.651835,0.664653,0.651835,0.664653,13441460.869262,0
+TJX.US,D,19930928,000000,0.664653,0.683781,0.658244,0.658244,10877445.616067,0
+TJX.US,D,19930929,000000,0.660315,0.660315,0.658244,0.658244,6078799.3761433,0
+TJX.US,D,19930930,000000,0.656173,0.660315,0.656173,0.658244,7568545.9297267,0
+TJX.US,D,19931001,000000,0.660315,0.675499,0.660315,0.671061,7650894.0247711,0
+TJX.US,D,19931004,000000,0.671061,0.671061,0.664653,0.666822,3031912.7600028,0
+TJX.US,D,19931005,000000,0.66899,0.677569,0.664653,0.671061,7381388.9554317,0
+TJX.US,D,19931006,000000,0.671061,0.707445,0.671061,0.698768,28207993.400514,0
+TJX.US,D,19931007,000000,0.705275,0.726572,0.705275,0.713656,24595897.468525,0
+TJX.US,D,19931008,000000,0.713656,0.728741,0.700937,0.728741,15709778.975445,0
+TJX.US,D,19931011,000000,0.724502,0.728741,0.720361,0.726572,8040167.6305025,0
+TJX.US,D,19931012,000000,0.726572,0.726572,0.707445,0.707445,13542525.270265,0
+TJX.US,D,19931013,000000,0.707445,0.709811,0.705275,0.705275,9945419.421837,0
+TJX.US,D,19931014,000000,0.705275,0.705275,0.68812,0.700937,17633735.916384,0
+TJX.US,D,19931015,000000,0.700937,0.713656,0.696894,0.705275,16858912.898889,0
+TJX.US,D,19931018,000000,0.705275,0.705275,0.696894,0.705275,16166430.87694,0
+TJX.US,D,19931019,000000,0.705275,0.705275,0.683781,0.68595,6576627.353588,0
+TJX.US,D,19931020,000000,0.690387,0.694627,0.675499,0.677569,12909939.68708,0
+TJX.US,D,19931021,000000,0.677569,0.677569,0.664653,0.66899,10181241.42858,0
+TJX.US,D,19931022,000000,0.677569,0.68595,0.675499,0.675499,1515949.7876102,0
+TJX.US,D,19931025,000000,0.675499,0.677569,0.664653,0.675499,10536814.730075,0
+TJX.US,D,19931026,000000,0.671061,0.675499,0.660315,0.666822,14313608.880582,0
+TJX.US,D,19931027,000000,0.666822,0.675499,0.666822,0.66899,11760804.749422,0
+TJX.US,D,19931028,000000,0.66899,0.68595,0.66899,0.683781,7168034.832394,0
+TJX.US,D,19931029,000000,0.683781,0.683781,0.660315,0.666822,5079382.7155812,0
+TJX.US,D,19931101,000000,0.666822,0.671061,0.660315,0.666822,8747623.5085889,0
+TJX.US,D,19931102,000000,0.666822,0.66899,0.656173,0.666822,14470818.142602,0
+TJX.US,D,19931103,000000,0.666822,0.690387,0.664653,0.690387,7066969.4171776,0
+TJX.US,D,19931104,000000,0.690387,0.707445,0.690387,0.690387,21481642.698762,0
+TJX.US,D,19931105,000000,0.690387,0.694627,0.67964,0.68595,6647739.9854588,0
+TJX.US,D,19931108,000000,0.68595,0.698768,0.683781,0.696894,13823255.660638,0
+TJX.US,D,19931109,000000,0.707445,0.726572,0.705275,0.718192,12644182.138631,0
+TJX.US,D,19931110,000000,0.715825,0.728741,0.715825,0.726572,16566954.144841,0
+TJX.US,D,19931111,000000,0.732982,0.73515,0.726572,0.73515,6348289.2322722,0
+TJX.US,D,19931112,000000,0.732982,0.73515,0.715825,0.715825,5816788.334371,0
+TJX.US,D,19931115,000000,0.724502,0.732982,0.720361,0.728741,11753333.034565,0
+TJX.US,D,19931116,000000,0.737418,0.752207,0.690387,0.690387,15631185.50079,0
+TJX.US,D,19931117,000000,0.690387,0.694627,0.649765,0.66899,39530869.6539,0
+TJX.US,D,19931118,000000,0.677569,0.677569,0.651835,0.656173,10289778.558654,0
+TJX.US,D,19931119,000000,0.656173,0.658244,0.645524,0.656173,4487980.3078452,0
+TJX.US,D,19931122,000000,0.658244,0.658244,0.647595,0.656173,4589034.5667072,0
+TJX.US,D,19931123,000000,0.656173,0.658244,0.647595,0.651835,7310278.3519888,0
+TJX.US,D,19931124,000000,0.651835,0.651835,0.647595,0.647595,7276587.1756792,0
+TJX.US,D,19931126,000000,0.649765,0.658244,0.649765,0.649765,1527180.1797134,0
+TJX.US,D,19931129,000000,0.651835,0.656173,0.626199,0.626199,8081346.7490949,0
+TJX.US,D,19931130,000000,0.61979,0.61979,0.598493,0.608944,57325559.310552,0
+TJX.US,D,19931201,000000,0.617917,0.61979,0.602733,0.606873,17828376.776106,0
+TJX.US,D,19931202,000000,0.606873,0.641383,0.606873,0.63034,31419574.178316,0
+TJX.US,D,19931203,000000,0.63034,0.632411,0.626199,0.626199,17476521.583294,0
+TJX.US,D,19931206,000000,0.62196,0.645524,0.61979,0.632411,53372835.535211,0
+TJX.US,D,19931207,000000,0.632411,0.645524,0.632411,0.641383,14650492.245684,0
+TJX.US,D,19931208,000000,0.645524,0.647595,0.639116,0.641383,11932991.924437,0
+TJX.US,D,19931209,000000,0.641383,0.649765,0.641383,0.641383,22960159.874456,0
+TJX.US,D,19931210,000000,0.647595,0.647595,0.63034,0.636848,14032877.475995,0
+TJX.US,D,19931213,000000,0.636848,0.645524,0.636848,0.641383,19842171.782799,0
+TJX.US,D,19931214,000000,0.645524,0.647595,0.63034,0.632411,29626621.236943,0
+TJX.US,D,19931215,000000,0.63034,0.641383,0.628368,0.628368,19583895.077134,0
+TJX.US,D,19931216,000000,0.632411,0.641383,0.632411,0.641383,8661523.8357978,0
+TJX.US,D,19931217,000000,0.641383,0.647595,0.632411,0.641383,11139462.743125,0
+TJX.US,D,19931220,000000,0.639116,0.651835,0.639116,0.645524,8627835.7021304,0
+TJX.US,D,19931221,000000,0.647595,0.647595,0.626199,0.632411,13059665.063674,0
+TJX.US,D,19931222,000000,0.632411,0.632411,0.628368,0.632411,7853022.8267758,0
+TJX.US,D,19931223,000000,0.639116,0.641383,0.61979,0.62196,6370750.0164785,0
+TJX.US,D,19931227,000000,0.617917,0.61979,0.611311,0.61348,4817371.6738087,0
+TJX.US,D,19931228,000000,0.61979,0.639116,0.617917,0.636848,7587263.2498988,0
+TJX.US,D,19931229,000000,0.636848,0.649765,0.628368,0.647595,7284073.0895339,0
+TJX.US,D,19931230,000000,0.647595,0.651835,0.636848,0.641383,11401476.82754,0
+TJX.US,D,19931231,000000,0.645524,0.647595,0.639116,0.639116,8088827.5918794,0
+TJX.US,D,19940103,000000,0.636848,0.636848,0.608944,0.61348,11622321.935502,0
+TJX.US,D,19940104,000000,0.61348,0.632411,0.611311,0.63034,10746436.545432,0
+TJX.US,D,19940105,000000,0.636848,0.636848,0.62196,0.62196,6778751.0845223,0
+TJX.US,D,19940106,000000,0.61979,0.61979,0.581139,0.591985,28514923.982273,0
+TJX.US,D,19940107,000000,0.591985,0.598493,0.587943,0.587943,33687880.113931,0
+TJX.US,D,19940110,000000,0.587943,0.598493,0.578971,0.594253,13785834.205077,0
+TJX.US,D,19940111,000000,0.587943,0.600564,0.587943,0.591985,16933780.151148,0
+TJX.US,D,19940112,000000,0.594253,0.598493,0.591985,0.598493,2096129.9169553,0
+TJX.US,D,19940113,000000,0.598493,0.61979,0.594253,0.602733,4783682.5259273,0
+TJX.US,D,19940114,000000,0.598493,0.602733,0.591985,0.594253,18008050.879188,0
+TJX.US,D,19940117,000000,0.591985,0.598493,0.56211,0.575026,33957389.240126,0
+TJX.US,D,19940118,000000,0.578971,0.590013,0.568518,0.568518,28473747.906322,0
+TJX.US,D,19940119,000000,0.568518,0.568518,0.555504,0.56211,17573852.662403,0
+TJX.US,D,19940120,000000,0.568518,0.578971,0.564279,0.578971,22204069.390343,0
+TJX.US,D,19940121,000000,0.583408,0.598493,0.583408,0.591985,18236375.815722,0
+TJX.US,D,19940124,000000,0.591985,0.608944,0.591985,0.602733,17521451.265419,0
+TJX.US,D,19940125,000000,0.602733,0.611311,0.602733,0.608944,15687322.248095,0
+TJX.US,D,19940126,000000,0.608944,0.62196,0.606873,0.62196,16432204.652814,0
+TJX.US,D,19940127,000000,0.62196,0.632411,0.62196,0.628368,13291741.577954,0
+TJX.US,D,19940128,000000,0.628368,0.63034,0.617917,0.63034,11521257.534499,0
+TJX.US,D,19940131,000000,0.626199,0.641383,0.611311,0.61979,17300596.015316,0
+TJX.US,D,19940201,000000,0.61979,0.626199,0.61348,0.626199,11390247.449649,0
+TJX.US,D,19940202,000000,0.628368,0.63034,0.628368,0.63034,1837859.2965751,0
+TJX.US,D,19940203,000000,0.63034,0.632411,0.61979,0.628368,8208615.3983379,0
+TJX.US,D,19940204,000000,0.626199,0.632411,0.594253,0.594253,10810068.334519,0
+TJX.US,D,19940207,000000,0.594253,0.61348,0.594253,0.608944,8414484.6217349,0
+TJX.US,D,19940208,000000,0.608944,0.61979,0.606873,0.61979,3608343.3400294,0
+TJX.US,D,19940209,000000,0.61979,0.63034,0.617917,0.617917,7445029.8724444,0
+TJX.US,D,19940210,000000,0.61348,0.617917,0.608944,0.611311,6988368.8430238,0
+TJX.US,D,19940211,000000,0.61348,0.617917,0.608944,0.617917,5382582.0038724,0
+TJX.US,D,19940214,000000,0.61979,0.61979,0.611311,0.611311,10263575.324627,0
+TJX.US,D,19940215,000000,0.61348,0.61348,0.602733,0.602733,12236195.269584,0
+TJX.US,D,19940216,000000,0.600564,0.608944,0.594253,0.594253,14504500.190984,0
+TJX.US,D,19940217,000000,0.608944,0.608944,0.585675,0.598493,16289964.17586,0
+TJX.US,D,19940218,000000,0.600564,0.608944,0.598493,0.602733,12131384.361906,0
+TJX.US,D,19940222,000000,0.611311,0.61979,0.606873,0.608944,11281697.134793,0
+TJX.US,D,19940223,000000,0.608944,0.611311,0.581139,0.585675,29274765.029917,0
+TJX.US,D,19940224,000000,0.594253,0.598493,0.583408,0.598493,56011720.069094,0
+TJX.US,D,19940225,000000,0.600564,0.602733,0.581139,0.585675,50034000.307163,0
+TJX.US,D,19940228,000000,0.598493,0.600564,0.591985,0.594253,37453443.872334,0
+TJX.US,D,19940301,000000,0.594253,0.606873,0.594253,0.606873,20216478.631891,0
+TJX.US,D,19940302,000000,0.594253,0.61348,0.585675,0.611311,24273993.03063,0
+TJX.US,D,19940303,000000,0.61348,0.626199,0.608944,0.61979,27803741.881789,0
+TJX.US,D,19940304,000000,0.626199,0.639116,0.61979,0.632411,30524964.368576,0
+TJX.US,D,19940307,000000,0.636848,0.649765,0.636848,0.636848,14564388.516037,0
+TJX.US,D,19940308,000000,0.63034,0.632411,0.611311,0.61979,10065194.043513,0
+TJX.US,D,19940309,000000,0.61348,0.61348,0.602733,0.61348,25161107.798589,0
+TJX.US,D,19940310,000000,0.617917,0.617917,0.608944,0.608944,12763969.945089,0
+TJX.US,D,19940311,000000,0.611311,0.61348,0.594253,0.602733,15320513.483427,0
+TJX.US,D,19940314,000000,0.600564,0.608944,0.600564,0.602733,18767888.884191,0
+TJX.US,D,19940315,000000,0.602733,0.608944,0.598493,0.600564,18105367.7593,0
+TJX.US,D,19940316,000000,0.602733,0.602733,0.585675,0.590013,18101619.224195,0
+TJX.US,D,19940317,000000,0.594253,0.602733,0.591985,0.598493,13785834.205077,0
+TJX.US,D,19940318,000000,0.591985,0.606873,0.591985,0.600564,13752135.929267,0
+TJX.US,D,19940321,000000,0.598493,0.602733,0.598493,0.602733,5786827.4373132,0
+TJX.US,D,19940322,000000,0.61979,0.632411,0.611311,0.62196,19553948.379074,0
+TJX.US,D,19940323,000000,0.626199,0.636848,0.626199,0.626199,6666460.348273,0
+TJX.US,D,19940324,000000,0.626199,0.628368,0.611311,0.61979,7561063.0585142,0
+TJX.US,D,19940325,000000,0.62196,0.626199,0.61348,0.61348,10922361.099196,0
+TJX.US,D,19940328,000000,0.61348,0.617917,0.598493,0.608944,7939110.3289984,0
+TJX.US,D,19940329,000000,0.606873,0.606873,0.585675,0.585675,4918437.0890251,0
+TJX.US,D,19940330,000000,0.590013,0.590013,0.572857,0.581139,17615022.653068,0
+TJX.US,D,19940331,000000,0.581139,0.590013,0.570886,0.583408,19011192.747933,0
+TJX.US,D,19940404,000000,0.575026,0.594253,0.572857,0.572857,13916841.247283,0
+TJX.US,D,19940405,000000,0.578971,0.600564,0.578971,0.600564,17884523.66555,0
+TJX.US,D,19940406,000000,0.598493,0.611311,0.594253,0.608944,7392619.3475348,0
+TJX.US,D,19940407,000000,0.61979,0.61979,0.594253,0.594253,29203654.426474,0
+TJX.US,D,19940408,000000,0.594253,0.594253,0.581139,0.583408,26070677.265469,0
+TJX.US,D,19940411,000000,0.590013,0.598493,0.575026,0.594253,34870700.142613,0
+TJX.US,D,19940412,000000,0.600564,0.602733,0.585675,0.590013,20729272.351761,0
+TJX.US,D,19940413,000000,0.591985,0.600564,0.581139,0.585675,16922550.773259,0
+TJX.US,D,19940414,000000,0.581139,0.581139,0.564279,0.570886,33212504.806979,0
+TJX.US,D,19940415,000000,0.547222,0.551363,0.519515,0.542982,70089523.170357,0
+TJX.US,D,19940418,000000,0.538643,0.542982,0.51498,0.517346,40548982.336139,0
+TJX.US,D,19940419,000000,0.519515,0.532136,0.51498,0.517346,22282669.964497,0
+TJX.US,D,19940420,000000,0.51498,0.517346,0.506599,0.51498,32355348.907651,0
+TJX.US,D,19940421,000000,0.517346,0.519515,0.508768,0.51498,24453661.048428,0
+TJX.US,D,19940422,000000,0.523656,0.523656,0.51498,0.517346,11667232.347559,0
+TJX.US,D,19940425,000000,0.525629,0.536573,0.519515,0.534404,14298645.166584,0
+TJX.US,D,19940426,000000,0.534404,0.542982,0.527699,0.536573,16237563.793093,0
+TJX.US,D,19940428,000000,0.534404,0.542982,0.532136,0.534404,12943638.977102,0
+TJX.US,D,19940429,000000,0.534404,0.536573,0.532136,0.532136,8006497.7526878,0
+TJX.US,D,19940502,000000,0.532136,0.534404,0.525629,0.527699,6819924.1178305,0
+TJX.US,D,19940503,000000,0.525629,0.527699,0.499993,0.523656,59066094.627517,0
+TJX.US,D,19940504,000000,0.512909,0.527699,0.512909,0.519515,24783051.400178,0
+TJX.US,D,19940505,000000,0.519515,0.519515,0.487363,0.508768,54630525.858796,0
+TJX.US,D,19940506,000000,0.508768,0.508768,0.493683,0.495654,24805506.0991,0
+TJX.US,D,19940509,000000,0.495654,0.499993,0.489542,0.489542,19056113.30213,0
+TJX.US,D,19940510,000000,0.493683,0.495654,0.487363,0.495654,11360309.879515,0
+TJX.US,D,19940511,000000,0.497922,0.504528,0.495654,0.497922,6703900.0596872,0
+TJX.US,D,19940512,000000,0.506599,0.506599,0.495654,0.504528,12030311.847191,0
+TJX.US,D,19940513,000000,0.508768,0.523656,0.506599,0.521685,12677878.386011,0
+TJX.US,D,19940516,000000,0.517346,0.523656,0.495654,0.495654,9309084.2893339,0
+TJX.US,D,19940517,000000,0.504528,0.504528,0.489542,0.497922,27006457.065875,0
+TJX.US,D,19940518,000000,0.523656,0.523656,0.51498,0.523656,20665645.633745,0
+TJX.US,D,19940519,000000,0.523656,0.523656,0.51498,0.517346,8575447.4899296,0
+TJX.US,D,19940520,000000,0.517346,0.521685,0.51498,0.517346,4727536.6506956,0
+TJX.US,D,19940523,000000,0.517346,0.517346,0.508768,0.51498,2182224.5186762,0
+TJX.US,D,19940524,000000,0.512909,0.523656,0.512909,0.521685,1781709.3644873,0
+TJX.US,D,19940525,000000,0.523656,0.532136,0.521685,0.532136,4274611.985811,0
+TJX.US,D,19940526,000000,0.532136,0.540714,0.525629,0.534404,13246829.137467,0
+TJX.US,D,19940527,000000,0.532136,0.534404,0.521685,0.521685,15691066.726344,0
+TJX.US,D,19940531,000000,0.521685,0.540714,0.521685,0.540714,9571105.4732468,0
+TJX.US,D,19940601,000000,0.540714,0.540714,0.527699,0.534404,21522826.888425,0
+TJX.US,D,19940602,000000,0.534404,0.540714,0.527699,0.532136,8721420.2745622,0
+TJX.US,D,19940603,000000,0.532136,0.542982,0.527699,0.542982,6228515.6248103,0
+TJX.US,D,19940606,000000,0.54525,0.553434,0.542982,0.549293,3671982.228614,0
+TJX.US,D,19940607,000000,0.542982,0.54525,0.536573,0.542982,2481672.2292206,0
+TJX.US,D,19940608,000000,0.542982,0.549293,0.527699,0.527699,15065979.227583,0
+TJX.US,D,19940609,000000,0.532136,0.532136,0.523656,0.523656,7250385.9700806,0
+TJX.US,D,19940610,000000,0.525629,0.534404,0.521685,0.534404,7542343.7099141,0
+TJX.US,D,19940613,000000,0.527699,0.527699,0.525629,0.527699,1822891.5257218,0
+TJX.US,D,19940614,000000,0.527699,0.532136,0.525629,0.527699,20369940.37302,0
+TJX.US,D,19940615,000000,0.527699,0.536573,0.523656,0.532136,6018909.0226632,0
+TJX.US,D,19940616,000000,0.534404,0.549293,0.532136,0.549293,8770079.2217251,0
+TJX.US,D,19940617,000000,0.534404,0.536573,0.517346,0.521685,13984219.543047,0
+TJX.US,D,19940620,000000,0.521685,0.521685,0.508768,0.508768,6569136.3686629,0
+TJX.US,D,19940621,000000,0.508768,0.512909,0.504528,0.508768,5341400.8568519,0
+TJX.US,D,19940622,000000,0.506599,0.506599,0.504528,0.504528,7325245.1086281,0
+TJX.US,D,19940623,000000,0.506599,0.506599,0.495654,0.497922,15664869.577602,0
+TJX.US,D,19940624,000000,0.495654,0.497922,0.489542,0.497922,7489938.2560747,0
+TJX.US,D,19940627,000000,0.497922,0.512909,0.493683,0.504528,24839201.332266,0
+TJX.US,D,19940628,000000,0.504528,0.504528,0.493683,0.497922,16810247.866441,0
+TJX.US,D,19940629,000000,0.499993,0.499993,0.493683,0.495654,5498615.1899421,0
+TJX.US,D,19940630,000000,0.499993,0.499993,0.487363,0.487363,13482634.916785,0
+TJX.US,D,19940701,000000,0.493683,0.495654,0.489542,0.493683,18872707.905582,0
+TJX.US,D,19940705,000000,0.493683,0.493683,0.485046,0.489542,2556525.2824838,0
+TJX.US,D,19940706,000000,0.495654,0.495654,0.489542,0.489542,3136709.4686852,0
+TJX.US,D,19940707,000000,0.429673,0.433853,0.403997,0.425265,102493525.9541,0
+TJX.US,D,19940708,000000,0.416756,0.425265,0.416756,0.423087,36540119.785065,0
+TJX.US,D,19940711,000000,0.431842,0.433853,0.429673,0.433853,13553762.761866,0
+TJX.US,D,19940712,000000,0.431842,0.436022,0.429673,0.431842,18591970.415712,0
+TJX.US,D,19940713,000000,0.433853,0.440292,0.433853,0.436022,17626248.988315,0
+TJX.US,D,19940714,000000,0.433853,0.442471,0.431842,0.433853,17929439.14868,0
+TJX.US,D,19940715,000000,0.433853,0.433853,0.423087,0.433853,50977250.808213,0
+TJX.US,D,19940718,000000,0.431842,0.440292,0.431842,0.436022,24996413.636928,0
+TJX.US,D,19940719,000000,0.436022,0.436022,0.431842,0.433853,24281478.944485,0
+TJX.US,D,19940720,000000,0.436022,0.442471,0.433853,0.442471,10881189.080102,0
+TJX.US,D,19940721,000000,0.442471,0.442471,0.433853,0.436022,17102217.776844,0
+TJX.US,D,19940722,000000,0.433853,0.440292,0.431842,0.433853,16473366.529767,0
+TJX.US,D,19940725,000000,0.431842,0.444728,0.431842,0.440292,9039584.2910646,0
+TJX.US,D,19940726,000000,0.436022,0.450911,0.436022,0.450911,12041547.310364,0
+TJX.US,D,19940727,000000,0.450911,0.4531,0.442471,0.450911,4596522.50899,0
+TJX.US,D,19940728,000000,0.444728,0.450911,0.442471,0.442471,5322685.565108,0
+TJX.US,D,19940729,000000,0.440292,0.461737,0.440292,0.444728,5494873.7543358,0
+TJX.US,D,19940801,000000,0.448771,0.459419,0.448771,0.4531,6614057.9370756,0
+TJX.US,D,19940802,000000,0.457477,0.459419,0.450911,0.457477,5464913.8714921,0
+TJX.US,D,19940803,000000,0.450911,0.4531,0.440292,0.444728,7467480.5145103,0
+TJX.US,D,19940804,000000,0.448771,0.448771,0.425265,0.436022,23484194.128569,0
+TJX.US,D,19940805,000000,0.429673,0.431842,0.429673,0.431842,8144984.6234655,0
+TJX.US,D,19940808,000000,0.431842,0.440292,0.431842,0.440292,11914280.689549,0
+TJX.US,D,19940809,000000,0.438014,0.446701,0.433853,0.446701,8167437.2939596,0
+TJX.US,D,19940810,000000,0.448771,0.455358,0.442471,0.448771,8721420.2745622,0
+TJX.US,D,19940811,000000,0.450911,0.450911,0.442471,0.442471,23472972.864393,0
+TJX.US,D,19940812,000000,0.442471,0.455358,0.442471,0.448771,9099473.6303307,0
+TJX.US,D,19940815,000000,0.448771,0.448771,0.446701,0.446701,7201720.9376333,0
+TJX.US,D,19940816,000000,0.455358,0.478607,0.455358,0.476714,10941071.31987,0
+TJX.US,D,19940817,000000,0.476714,0.476714,0.461737,0.465859,4259646.2433858,0
+TJX.US,D,19940818,000000,0.468116,0.474516,0.461737,0.461737,3817955.0132466,0
+TJX.US,D,19940819,000000,0.465859,0.465859,0.459419,0.465859,6464331.5462683,0
+TJX.US,D,19940822,000000,0.459419,0.459419,0.459419,0.459419,1691880.4266583,0
+TJX.US,D,19940823,000000,0.461737,0.461737,0.457477,0.459419,6325838.5902063,0
+TJX.US,D,19940824,000000,0.461737,0.465859,0.455358,0.459419,12595529.276753,0
+TJX.US,D,19940825,000000,0.459419,0.459419,0.455358,0.455358,15997999.336529,0
+TJX.US,D,19940826,000000,0.459419,0.478607,0.457477,0.470227,6254716.8304089,0
+TJX.US,D,19940829,000000,0.474516,0.487363,0.468116,0.470227,3278948.9314237,0
+TJX.US,D,19940830,000000,0.470227,0.478607,0.465859,0.476714,3005714.5970465,0
+TJX.US,D,19940831,000000,0.476714,0.487363,0.476714,0.487363,2844759.8425639,0
+TJX.US,D,19940901,000000,0.485046,0.487363,0.478607,0.482975,11120746.437167,0
+TJX.US,D,19940902,000000,0.485046,0.487363,0.476714,0.476714,3076826.2147033,0
+TJX.US,D,19940906,000000,0.478607,0.485046,0.476714,0.485046,4109924.9236487,0
+TJX.US,D,19940907,000000,0.482975,0.49176,0.482975,0.485046,8302192.8712716,0
+TJX.US,D,19940908,000000,0.485046,0.499993,0.485046,0.495654,4952122.1800504,0
+TJX.US,D,19940909,000000,0.49176,0.502162,0.49176,0.502162,6696404.003692,0
+TJX.US,D,19940912,000000,0.499993,0.506599,0.499993,0.506599,8047661.6580695,0
+TJX.US,D,19940913,000000,0.506599,0.510741,0.493683,0.502162,10271060.224268,0
+TJX.US,D,19940914,000000,0.502162,0.521685,0.502162,0.506599,9690880.0949228,0
+TJX.US,D,19940915,000000,0.504528,0.510741,0.502162,0.504528,7104401.0148795,0
+TJX.US,D,19940916,000000,0.525629,0.534404,0.523656,0.525629,9926698.0448089,0
+TJX.US,D,19940919,000000,0.523656,0.534404,0.523656,0.527699,5973990.4968926,0
+TJX.US,D,19940920,000000,0.525629,0.525629,0.519515,0.523656,5330163.3652504,0
+TJX.US,D,19940921,000000,0.519515,0.519515,0.508768,0.510741,5947786.2486518,0
+TJX.US,D,19940922,000000,0.508768,0.51498,0.508768,0.508768,6090023.6829623,0
+TJX.US,D,19940923,000000,0.510741,0.510741,0.493683,0.495654,6078799.3761433,0
+TJX.US,D,19940926,000000,0.499993,0.499993,0.487363,0.493683,7849281.3911694,0
+TJX.US,D,19940927,000000,0.493683,0.493683,0.482975,0.485046,15271836.280411,0
+TJX.US,D,19940928,000000,0.487363,0.49176,0.482975,0.487363,28316550.814871,0
+TJX.US,D,19940929,000000,0.485046,0.485046,0.476714,0.476714,24124264.611394,0
+TJX.US,D,19940930,000000,0.487363,0.49176,0.482975,0.487363,7927885.0079654,0
+TJX.US,D,19941003,000000,0.485046,0.485046,0.478607,0.485046,4106175.37433,0
+TJX.US,D,19941004,000000,0.482975,0.485046,0.474516,0.482975,12090204.229099,0
+TJX.US,D,19941005,000000,0.485046,0.485046,0.470227,0.470227,12344741.527585,0
+TJX.US,D,19941006,000000,0.429673,0.429673,0.410337,0.414725,59709909.588591,0
+TJX.US,D,19941007,000000,0.410337,0.410337,0.39756,0.403997,34253092.472422,0
+TJX.US,D,19941010,000000,0.414725,0.414725,0.403997,0.406077,30146914.05545,0
+TJX.US,D,19941011,000000,0.403997,0.406077,0.403997,0.406077,20504693.921904,0
+TJX.US,D,19941012,000000,0.406077,0.406077,0.401839,0.403997,9219257.3799332,0
+TJX.US,D,19941013,000000,0.406077,0.412547,0.401839,0.401839,30090763.109147,0
+TJX.US,D,19941014,000000,0.401839,0.401839,0.39115,0.401839,12247427.690116,0
+TJX.US,D,19941017,000000,0.401839,0.412547,0.401839,0.403997,8017722.0595068,0
+TJX.US,D,19941018,000000,0.403997,0.406077,0.39115,0.39115,11573666.030981,0
+TJX.US,D,19941019,000000,0.39115,0.39533,0.388883,0.39533,9413889.1117285,0
+TJX.US,D,19941020,000000,0.39115,0.39533,0.388883,0.39533,16233820.329058,0
+TJX.US,D,19941021,000000,0.39115,0.39533,0.39115,0.39115,15092174.347897,0
+TJX.US,D,19941024,000000,0.39115,0.39533,0.386891,0.386891,6149906.9369442,0
+TJX.US,D,19941025,000000,0.386891,0.386891,0.371825,0.371825,30708388.020977,0
+TJX.US,D,19941026,000000,0.378352,0.38269,0.369635,0.371825,29012758.045001,0
+TJX.US,D,19941027,000000,0.374034,0.380571,0.374034,0.374034,13022238.537042,0
+TJX.US,D,19941028,000000,0.374034,0.378352,0.363414,0.371825,34915622.72524,0
+TJX.US,D,19941031,000000,0.378352,0.378352,0.365495,0.365495,9499987.7703055,0
+TJX.US,D,19941101,000000,0.365495,0.365495,0.356847,0.361195,12472001.048902,0
+TJX.US,D,19941102,000000,0.361195,0.361195,0.35464,0.356847,18322465.346372,0
+TJX.US,D,19941103,000000,0.363414,0.363414,0.35464,0.363414,12939891.456212,0
+TJX.US,D,19941104,000000,0.365495,0.369635,0.363414,0.363414,4955868.686727,0
+TJX.US,D,19941107,000000,0.365495,0.365495,0.361195,0.363414,6011416.0093101,0
+TJX.US,D,19941108,000000,0.363414,0.371825,0.361195,0.369635,13643587.642839,0
+TJX.US,D,19941109,000000,0.371825,0.371825,0.361195,0.365495,8998405.1724722,0
+TJX.US,D,19941110,000000,0.363414,0.363414,0.35464,0.361195,10428270.500502,0
+TJX.US,D,19941111,000000,0.35464,0.35464,0.348397,0.352775,9436347.8675069,0
+TJX.US,D,19941114,000000,0.352775,0.361195,0.352775,0.35464,5172953.0890164,0
+TJX.US,D,19941115,000000,0.35464,0.371825,0.35464,0.363414,17004903.939374,0
+TJX.US,D,19941116,000000,0.361195,0.363414,0.361195,0.363414,7576035.9004377,0
+TJX.US,D,19941117,000000,0.361195,0.363414,0.352775,0.35464,6176112.1993988,0
+TJX.US,D,19941118,000000,0.352775,0.35464,0.34191,0.352775,8043914.137179,0
+TJX.US,D,19941121,000000,0.35464,0.35464,0.33974,0.34191,6142425.0799455,0
+TJX.US,D,19941122,000000,0.33974,0.346258,0.337582,0.33974,26040733.61005,0
+TJX.US,D,19941123,000000,0.33974,0.34191,0.333519,0.34191,6438125.2695995,0
+TJX.US,D,19941125,000000,0.33974,0.346258,0.33974,0.34191,2039990.1270078,0
+TJX.US,D,19941128,000000,0.346258,0.348397,0.33974,0.346258,5723196.6624408,0
+TJX.US,D,19941129,000000,0.348397,0.35464,0.346258,0.352775,24678250.634639,0
+TJX.US,D,19941130,000000,0.352775,0.361195,0.352775,0.35464,13355378.43811,0
+TJX.US,D,19941201,000000,0.35464,0.356847,0.352775,0.35464,18423532.790015,0
+TJX.US,D,19941202,000000,0.352775,0.361195,0.352775,0.361195,8979694.9517985,0
+TJX.US,D,19941205,000000,0.361195,0.361195,0.35464,0.356847,22604572.373965,0
+TJX.US,D,19941206,000000,0.35464,0.356847,0.352775,0.35464,8605378.9747802,0
+TJX.US,D,19941207,000000,0.348397,0.35464,0.348397,0.352775,3619581.8458449,0
+TJX.US,D,19941208,000000,0.35464,0.356847,0.337582,0.337582,12704077.563181,0
+TJX.US,D,19941209,000000,0.33974,0.348397,0.33974,0.34191,4364458.1652787,0
+TJX.US,D,19941212,000000,0.34191,0.346258,0.337582,0.34191,7381388.9554317,0
+TJX.US,D,19941213,000000,0.33974,0.352775,0.33974,0.346258,9660937.4537178,0
+TJX.US,D,19941214,000000,0.348397,0.356847,0.348397,0.356847,11607357.20729,0
+TJX.US,D,19941215,000000,0.356847,0.363414,0.35464,0.356847,11865625.799243,0
+TJX.US,D,19941216,000000,0.356847,0.361195,0.346258,0.35464,19486573.125953,0
+TJX.US,D,19941219,000000,0.352775,0.361195,0.352775,0.361195,4330771.0458253,0
+TJX.US,D,19941220,000000,0.356847,0.361195,0.352775,0.35464,18591970.415712,0
+TJX.US,D,19941221,000000,0.352775,0.35464,0.348397,0.348397,11689698.202836,0
+TJX.US,D,19941222,000000,0.348397,0.35464,0.346258,0.352775,16050408.847225,0
+TJX.US,D,19941223,000000,0.348397,0.361195,0.348397,0.356847,5625874.7112588,0
+TJX.US,D,19941227,000000,0.361195,0.361195,0.346258,0.348397,4574062.7389977,0
+TJX.US,D,19941228,000000,0.346258,0.346258,0.33974,0.346258,13770864.405794,0
+TJX.US,D,19941229,000000,0.34191,0.356847,0.34191,0.356847,13793319.104716,0
+TJX.US,D,19941230,000000,0.356847,0.369635,0.35464,0.365495,11779526.126452,0
+TJX.US,D,19950103,000000,0.363414,0.371825,0.363414,0.369635,8152468.5088922,0
+TJX.US,D,19950104,000000,0.369635,0.378352,0.369635,0.376035,22750553.272309,0
+TJX.US,D,19950105,000000,0.378352,0.378352,0.361195,0.361195,12771455.858945,0
+TJX.US,D,19950106,000000,0.35464,0.361195,0.348397,0.352775,28178043.659811,0
+TJX.US,D,19950109,000000,0.352775,0.352775,0.33974,0.33974,28687110.143071,0
+TJX.US,D,19950110,000000,0.34191,0.346258,0.337582,0.33974,21803550.179299,0
+TJX.US,D,19950111,000000,0.33974,0.33974,0.333519,0.33974,8975947.4309079,0
+TJX.US,D,19950112,000000,0.33974,0.33974,0.333519,0.333519,22219042.232267,0
+TJX.US,D,19950113,000000,0.337582,0.337582,0.33134,0.33134,5285253.9674062,0
+TJX.US,D,19950116,000000,0.333519,0.337582,0.333519,0.333519,2620173.2989949,0
+TJX.US,D,19950117,000000,0.333519,0.337582,0.33134,0.337582,6221028.6967414,0
+TJX.US,D,19950118,000000,0.337582,0.33974,0.333519,0.337582,10993478.802138,0
+TJX.US,D,19950119,000000,0.33974,0.33974,0.33134,0.337582,7029537.8194758,0
+TJX.US,D,19950120,000000,0.337582,0.33974,0.33134,0.33974,6958423.1591767,0
+TJX.US,D,19950123,000000,0.333519,0.337582,0.329152,0.333519,3166663.2662445,0
+TJX.US,D,19950124,000000,0.333519,0.333519,0.324773,0.324773,6449367.8322711,0
+TJX.US,D,19950125,000000,0.329152,0.329152,0.314145,0.316353,25509213.442082,0
+TJX.US,D,19950126,000000,0.318532,0.318532,0.309945,0.314145,7272836.6121465,0
+TJX.US,D,19950127,000000,0.309945,0.316353,0.309945,0.309945,5973990.4968926,0
+TJX.US,D,19950130,000000,0.314145,0.314145,0.305685,0.305685,5936561.9418329,0
+TJX.US,D,19950131,000000,0.307677,0.314145,0.305685,0.314145,10087651.785077,0
+TJX.US,D,19950201,000000,0.309945,0.316353,0.309945,0.309945,6932217.8967219,0
+TJX.US,D,19950202,000000,0.309945,0.318532,0.309945,0.316353,17169585.930466,0
+TJX.US,D,19950203,000000,0.316353,0.316353,0.305685,0.307677,33141390.146681,0
+TJX.US,D,19950206,000000,0.301337,0.312075,0.301337,0.307677,10424531.093323,0
+TJX.US,D,19950207,000000,0.305685,0.307677,0.305685,0.307677,2361898.6217587,0
+TJX.US,D,19950208,000000,0.305685,0.307677,0.301337,0.307677,21949530.06343,0
+TJX.US,D,19950209,000000,0.305685,0.320672,0.305685,0.320672,47731988.996243,0
+TJX.US,D,19950210,000000,0.320672,0.322693,0.314145,0.316353,4824851.5023792,0
+TJX.US,D,19950213,000000,0.314145,0.316353,0.312075,0.314145,5311457.2014329,0
+TJX.US,D,19950214,000000,0.314145,0.320672,0.312075,0.316353,7774412.1104815,0
+TJX.US,D,19950215,000000,0.320672,0.320672,0.314145,0.314145,4791168.439782,0
+TJX.US,D,19950216,000000,0.316353,0.322693,0.316353,0.316353,9402667.8475517,0
+TJX.US,D,19950217,000000,0.316353,0.322693,0.316353,0.320672,8485602.324676,0
+TJX.US,D,19950221,000000,0.320672,0.320672,0.316353,0.320672,14729094.848267,0
+TJX.US,D,19950222,000000,0.320672,0.33134,0.320672,0.324773,18902650.546786,0
+TJX.US,D,19950223,000000,0.324773,0.329152,0.322693,0.324773,12101432.592775,0
+TJX.US,D,19950224,000000,0.324773,0.33134,0.324773,0.329152,9548646.7174685,0
+TJX.US,D,19950227,000000,0.322693,0.324773,0.322693,0.322693,6920980.4051205,0
+TJX.US,D,19950228,000000,0.320672,0.320672,0.316353,0.320672,8159955.436961,0
+TJX.US,D,19950301,000000,0.320672,0.320672,0.290629,0.297137,34754664.928116,0
+TJX.US,D,19950302,000000,0.292788,0.297137,0.286311,0.292788,20407376.027578,0
+TJX.US,D,19950303,000000,0.290629,0.292788,0.286311,0.290629,3529749.8653738,0
+TJX.US,D,19950306,000000,0.292788,0.292788,0.28214,0.286311,4173555.6985211,0
+TJX.US,D,19950307,000000,0.286311,0.286311,0.277949,0.286311,7355182.6787628,0
+TJX.US,D,19950308,000000,0.286311,0.286311,0.28421,0.28421,16705446.086689,0
+TJX.US,D,19950309,000000,0.28421,0.297137,0.28421,0.292788,15264352.394985,0
+TJX.US,D,19950310,000000,0.292788,0.297137,0.292788,0.292788,23285819.946954,0
+TJX.US,D,19950313,000000,0.292788,0.292788,0.286311,0.290629,8642816.6577663,0
+TJX.US,D,19950314,000000,0.290629,0.290629,0.286311,0.286311,3245260.7977562,0
+TJX.US,D,19950315,000000,0.286311,0.292788,0.286311,0.286311,7445029.8724444,0
+TJX.US,D,19950316,000000,0.286311,0.290629,0.28421,0.28421,11098284.638747,0
+TJX.US,D,19950317,000000,0.286311,0.286311,0.28421,0.28421,9851833.8351913,0
+TJX.US,D,19950320,000000,0.286311,0.290629,0.28421,0.290629,7010824.5561601,0
+TJX.US,D,19950321,000000,0.286311,0.290629,0.286311,0.290629,22110482.789483,0
+TJX.US,D,19950322,000000,0.290629,0.290629,0.28421,0.290629,8777564.1213658,0
+TJX.US,D,19950323,000000,0.286311,0.290629,0.28421,0.286311,36820855.246507,0
+TJX.US,D,19950324,000000,0.286311,0.286311,0.28421,0.28421,7587263.2498988,0
+TJX.US,D,19950327,000000,0.286311,0.286311,0.277949,0.28214,1935181.247757,0
+TJX.US,D,19950328,000000,0.28421,0.292788,0.28214,0.292788,7748206.8480268,0
+TJX.US,D,19950329,000000,0.292788,0.301337,0.292788,0.299266,15376651.244946,0
+TJX.US,D,19950330,000000,0.299266,0.322693,0.299266,0.320672,28245422.969789,0
+TJX.US,D,19950331,000000,0.316353,0.320672,0.307677,0.312075,29278520.664519,0
+TJX.US,D,19950403,000000,0.314145,0.316353,0.305685,0.305685,10199945.563969,0
+TJX.US,D,19950404,000000,0.301337,0.307677,0.301337,0.307677,8073863.8778822,0
+TJX.US,D,19950405,000000,0.307677,0.316353,0.307677,0.316353,10630407.416219,0
+TJX.US,D,19950406,000000,0.316353,0.322693,0.312075,0.320672,16971203.635138,0
+TJX.US,D,19950407,000000,0.320672,0.324773,0.320672,0.320672,5143020.5899519,0
+TJX.US,D,19950410,000000,0.320672,0.324773,0.316353,0.322693,5644595.0740729,0
+TJX.US,D,19950411,000000,0.324773,0.324773,0.312075,0.312075,9211769.4376502,0
+TJX.US,D,19950412,000000,0.307677,0.307677,0.301337,0.305685,12962354.268846,0
+TJX.US,D,19950413,000000,0.301337,0.301337,0.299266,0.301337,10083912.377899,0
+TJX.US,D,19950417,000000,0.301337,0.305685,0.292788,0.292788,6542939.2199204,0
+TJX.US,D,19950418,000000,0.297137,0.299266,0.292788,0.297137,9196798.6241548,0
+TJX.US,D,19950419,000000,0.297137,0.297137,0.28214,0.28214,21159735.218225,0
+TJX.US,D,19950420,000000,0.28214,0.28421,0.269253,0.275671,19714897.048271,0
+TJX.US,D,19950421,000000,0.277949,0.286311,0.271471,0.28214,13448948.811545,0
+TJX.US,D,19950424,000000,0.28421,0.28421,0.271471,0.277949,6041361.6931572,0
+TJX.US,D,19950425,000000,0.277949,0.286311,0.277949,0.277949,12281108.724285,0
+TJX.US,D,19950426,000000,0.277949,0.277949,0.269253,0.271471,8721420.2745622,0
+TJX.US,D,19950427,000000,0.271471,0.275671,0.262923,0.271471,11757070.413315,0
+TJX.US,D,19950428,000000,0.275671,0.277949,0.267173,0.271471,6191086.0555365,0
+TJX.US,D,19950501,000000,0.275671,0.277949,0.269253,0.271471,8901087.2781464,0
+TJX.US,D,19950502,000000,0.271471,0.275671,0.269253,0.275671,14186338.20291,0
+TJX.US,D,19950503,000000,0.275671,0.28421,0.275671,0.277949,8275993.694101,0
+TJX.US,D,19950504,000000,0.28214,0.286311,0.277949,0.28421,21560244.28713,0
+TJX.US,D,19950505,000000,0.28421,0.292788,0.28214,0.292788,8354587.1687564,0
+TJX.US,D,19950508,000000,0.290629,0.292788,0.290629,0.290629,5573467.2289914,0
+TJX.US,D,19950509,000000,0.292788,0.292788,0.288627,0.292788,25419389.575323,0
+TJX.US,D,19950510,000000,0.292788,0.297137,0.290629,0.297137,6614057.9370756,0
+TJX.US,D,19950511,000000,0.292788,0.305685,0.292788,0.305685,36416607.784638,0
+TJX.US,D,19950512,000000,0.303428,0.312075,0.303428,0.307677,30072050.860047,0
+TJX.US,D,19950515,000000,0.312075,0.312075,0.307677,0.312075,8803773.4406769,0
+TJX.US,D,19950516,000000,0.312075,0.326942,0.312075,0.320672,21481642.698762,0
+TJX.US,D,19950517,000000,0.318532,0.318532,0.312075,0.314145,14699149.164418,0
+TJX.US,D,19950518,000000,0.312075,0.314145,0.307677,0.307677,19310640.458477,0
+TJX.US,D,19950519,000000,0.307677,0.314145,0.307677,0.314145,2695031.4233284,0
+TJX.US,D,19950522,000000,0.314145,0.314145,0.307677,0.307677,5925320.3933752,0
+TJX.US,D,19950523,000000,0.312075,0.312075,0.307677,0.307677,7216690.7369148,0
+TJX.US,D,19950524,000000,0.307677,0.312075,0.307677,0.312075,12045285.703328,0
+TJX.US,D,19950525,000000,0.307677,0.312075,0.299266,0.307677,4611504.47884,0
+TJX.US,D,19950526,000000,0.307677,0.312075,0.307677,0.307677,10619178.03833,0
+TJX.US,D,19950530,000000,0.312075,0.314145,0.307677,0.307677,10390837.888586,0
+TJX.US,D,19950531,000000,0.312075,0.320672,0.307677,0.320672,15402848.393688,0
+TJX.US,D,19950601,000000,0.320672,0.322693,0.312075,0.314145,20673127.490743,0
+TJX.US,D,19950602,000000,0.318532,0.322693,0.312075,0.314145,6677689.7261621,0
+TJX.US,D,19950605,000000,0.318532,0.320672,0.312075,0.320672,41297600.091179,0
+TJX.US,D,19950606,000000,0.320672,0.320672,0.312075,0.314145,7493674.6206108,0
+TJX.US,D,19950607,000000,0.314145,0.314145,0.307677,0.312075,46668959.816661,0
+TJX.US,D,19950608,000000,0.312075,0.312075,0.299266,0.303428,21208400.250672,0
+TJX.US,D,19950609,000000,0.305685,0.305685,0.292788,0.303428,17618759.017604,0
+TJX.US,D,19950612,000000,0.305685,0.307677,0.303428,0.307677,8515557.1364495,0
+TJX.US,D,19950613,000000,0.307677,0.314145,0.305685,0.312075,5981471.3396771,0
+TJX.US,D,19950614,000000,0.312075,0.314145,0.312075,0.312075,6108736.9462781,0
+TJX.US,D,19950615,000000,0.312075,0.312075,0.305685,0.305685,2934591.823035,0
+TJX.US,D,19950616,000000,0.312075,0.314145,0.307677,0.312075,10065194.043513,0
+TJX.US,D,19950619,000000,0.314145,0.314145,0.312075,0.314145,1807912.5985139,0
+TJX.US,D,19950620,000000,0.318532,0.318532,0.307677,0.314145,8440689.8841897,0
+TJX.US,D,19950621,000000,0.312075,0.318532,0.312075,0.314145,8994671.8505782,0
+TJX.US,D,19950622,000000,0.314145,0.318532,0.312075,0.318532,2567774.9446539,0
+TJX.US,D,19950623,000000,0.314145,0.320672,0.314145,0.320672,5176702.6383351,0
+TJX.US,D,19950626,000000,0.320672,0.322693,0.314145,0.314145,5614643.3049416,0
+TJX.US,D,19950627,000000,0.314145,0.318532,0.312075,0.314145,3821706.5909933,0
+TJX.US,D,19950628,000000,0.318532,0.318532,0.314145,0.318532,4237185.4591794,0
+TJX.US,D,19950629,000000,0.314145,0.318532,0.312075,0.314145,3533485.2156959,0
+TJX.US,D,19950630,000000,0.314145,0.318532,0.314145,0.318532,3975165.2894805,0
+TJX.US,D,19950703,000000,0.318532,0.320672,0.314145,0.318532,6236005.5955212,0
+TJX.US,D,19950705,000000,0.322693,0.326942,0.318532,0.322693,25322052.410931,0
+TJX.US,D,19950706,000000,0.322693,0.329152,0.318532,0.329152,15852021.480826,0
+TJX.US,D,19950707,000000,0.335629,0.348397,0.329152,0.333519,30764525.782497,0
+TJX.US,D,19950710,000000,0.329152,0.333519,0.322693,0.326942,12404630.866851,0
+TJX.US,D,19950711,000000,0.320672,0.333519,0.318532,0.333519,15702294.075805,0
+TJX.US,D,19950712,000000,0.335629,0.356847,0.335629,0.348397,54054091.221914,0
+TJX.US,D,19950713,000000,0.350656,0.350656,0.348397,0.350656,13958011.237949,0
+TJX.US,D,19950714,000000,0.350656,0.350656,0.344099,0.350656,8960973.5747704,0
+TJX.US,D,19950717,000000,0.350656,0.371825,0.348397,0.365495,29974733.979935,0
+TJX.US,D,19950718,000000,0.363414,0.365495,0.359086,0.359086,24229075.519074,0
+TJX.US,D,19950719,000000,0.356847,0.363414,0.352775,0.356847,17367981.410577,0
+TJX.US,D,19950720,000000,0.352775,0.367665,0.352775,0.359086,21683770.486553,0
+TJX.US,D,19950721,000000,0.359086,0.363414,0.356847,0.356847,25108699.302107,0
+TJX.US,D,19950724,000000,0.359086,0.359086,0.348397,0.350656,8620362.9730581,0
+TJX.US,D,19950725,000000,0.350656,0.350656,0.348397,0.348397,3870360.4670859,0
+TJX.US,D,19950726,000000,0.350656,0.359086,0.348397,0.359086,11876853.148703,0
+TJX.US,D,19950727,000000,0.356847,0.356847,0.350656,0.352775,4888486.3341078,0
+TJX.US,D,19950728,000000,0.352775,0.356847,0.348397,0.348397,3862867.4537329,0
+TJX.US,D,19950731,000000,0.350656,0.352775,0.34191,0.350656,6393210.800685,0
+TJX.US,D,19950801,000000,0.348397,0.350656,0.337582,0.350656,4409368.577337,0
+TJX.US,D,19950802,000000,0.348397,0.352775,0.337582,0.344099,6381984.4654379,0
+TJX.US,D,19950803,000000,0.337582,0.34191,0.326942,0.329152,8275993.694101,0
+TJX.US,D,19950804,000000,0.333519,0.333519,0.322693,0.322693,20826607.487726,0
+TJX.US,D,19950807,000000,0.326942,0.333519,0.322693,0.322693,9937927.4226981,0
+TJX.US,D,19950808,000000,0.324773,0.333519,0.320672,0.333519,16398520.576003,0
+TJX.US,D,19950809,000000,0.333519,0.33974,0.329152,0.333519,4716301.1875221,0
+TJX.US,D,19950810,000000,0.329152,0.335629,0.329152,0.333519,2380610.8708604,0
+TJX.US,D,19950811,000000,0.329152,0.333519,0.320672,0.333519,17004903.939374,0
+TJX.US,D,19950814,000000,0.329152,0.346258,0.329152,0.335629,6980880.900741,0
+TJX.US,D,19950815,000000,0.33974,0.33974,0.318532,0.324773,13624882.493236,0
+TJX.US,D,19950816,000000,0.326942,0.333519,0.324773,0.329152,67720136.606316,0
+TJX.US,D,19950817,000000,0.329152,0.329152,0.324773,0.324773,7224173.6081275,0
+TJX.US,D,19950818,000000,0.324773,0.329152,0.324773,0.329152,10510617.581333,0
+TJX.US,D,19950821,000000,0.329152,0.335629,0.326942,0.326942,4282109.0560203,0
+TJX.US,D,19950822,000000,0.326942,0.326942,0.318532,0.324773,14017903.619857,0
+TJX.US,D,19950823,000000,0.324773,0.324773,0.320672,0.324773,14437130.008934,0
+TJX.US,D,19950824,000000,0.320672,0.324773,0.320672,0.324773,22638261.521846,0
+TJX.US,D,19950825,000000,0.326942,0.329152,0.320672,0.324773,13254308.966038,0
+TJX.US,D,19950828,000000,0.324773,0.326942,0.320672,0.324773,5584694.5784523,0
+TJX.US,D,19950829,000000,0.324773,0.326942,0.314145,0.318532,32130762.364082,0
+TJX.US,D,19950830,000000,0.320672,0.324773,0.305685,0.309945,11188118.647645,0
+TJX.US,D,19950831,000000,0.305685,0.305685,0.299266,0.303428,8178669.7144908,0
+TJX.US,D,19950901,000000,0.305685,0.312075,0.303428,0.312075,3653266.9368702,0
+TJX.US,D,19950905,000000,0.312075,0.314145,0.305685,0.314145,5165472.2462318,0
+TJX.US,D,19950906,000000,0.314145,0.314145,0.309945,0.312075,10731457.618225,0
+TJX.US,D,19950907,000000,0.312075,0.312075,0.303428,0.305685,9054560.1756303,0
+TJX.US,D,19950908,000000,0.309945,0.309945,0.297137,0.303428,8657780.3717633,0
+TJX.US,D,19950911,000000,0.305685,0.309945,0.305685,0.305685,3095545.5633033,0
+TJX.US,D,19950912,000000,0.309945,0.312075,0.303428,0.305685,7770669.6606612,0
+TJX.US,D,19950913,000000,0.305685,0.305685,0.303428,0.303428,4020086.8578933,0
+TJX.US,D,19950914,000000,0.305685,0.305685,0.292788,0.297137,7841792.4346726,0
+TJX.US,D,19950915,000000,0.299266,0.303428,0.297137,0.297137,10634136.681256,0
+TJX.US,D,19950918,000000,0.297137,0.299266,0.288627,0.290629,32471383.107935,0
+TJX.US,D,19950919,000000,0.290629,0.292788,0.290629,0.292788,8616611.3953115,0
+TJX.US,D,19950920,000000,0.292788,0.292788,0.28421,0.288627,7055743.0819306,0
+TJX.US,D,19950921,000000,0.28421,0.297137,0.28214,0.288627,5318942.1010736,0
+TJX.US,D,19950922,000000,0.28421,0.292788,0.28421,0.288627,4731264.9015193,0
+TJX.US,D,19950925,000000,0.288627,0.292788,0.28421,0.292788,5307713.7373985,0
+TJX.US,D,19950926,000000,0.292788,0.297137,0.288627,0.290629,15721014.438619,0
+TJX.US,D,19950927,000000,0.288627,0.292788,0.28214,0.288627,13871923.735727,0
+TJX.US,D,19950928,000000,0.288627,0.288627,0.28214,0.28214,21126047.084558,0
+TJX.US,D,19950929,000000,0.28214,0.290629,0.277949,0.288627,23139830.934896,0
+TJX.US,D,19951002,000000,0.288627,0.297137,0.28214,0.28214,27594111.952719,0
+TJX.US,D,19951003,000000,0.28421,0.288627,0.277949,0.288627,15211948.969574,0
+TJX.US,D,19951004,000000,0.288627,0.290629,0.28214,0.28421,39572036.601924,0
+TJX.US,D,19951005,000000,0.28421,0.299266,0.28214,0.297137,26740693.43214,0
+TJX.US,D,19951006,000000,0.297137,0.309945,0.297137,0.309945,36117163.116736,0
+TJX.US,D,19951009,000000,0.314145,0.318532,0.309945,0.314145,38916993.277175,0
+TJX.US,D,19951010,000000,0.314145,0.326942,0.314145,0.326942,36031062.429732,0
+TJX.US,D,19951011,000000,0.333519,0.34191,0.333519,0.34191,33650460.686797,0
+TJX.US,D,19951012,000000,0.34191,0.356847,0.34191,0.356847,34152033.14249,0
+TJX.US,D,19951013,000000,0.356847,0.361195,0.350656,0.35464,24498577.545771,0
+TJX.US,D,19951016,000000,0.348397,0.38269,0.333519,0.350656,100569570.02738,0
+TJX.US,D,19951017,000000,0.365495,0.371825,0.356847,0.361195,75928757.075725,0
+TJX.US,D,19951018,000000,0.361195,0.369635,0.356847,0.369635,25928440.845372,0
+TJX.US,D,19951019,000000,0.365495,0.369635,0.365495,0.369635,22877815.836268,0
+TJX.US,D,19951020,000000,0.365495,0.365495,0.363414,0.363414,4154836.3499209,0
+TJX.US,D,19951023,000000,0.363414,0.365495,0.361195,0.363414,10136311.746454,0
+TJX.US,D,19951024,000000,0.356847,0.356847,0.348397,0.35464,9885519.9404306,0
+TJX.US,D,19951025,000000,0.350656,0.350656,0.33974,0.346258,12640441.71724,0
+TJX.US,D,19951026,000000,0.346258,0.346258,0.326942,0.335629,15129601.888742,0
+TJX.US,D,19951027,000000,0.333519,0.33974,0.333519,0.33974,4633964.2488323,0
+TJX.US,D,19951030,000000,0.33974,0.34191,0.333519,0.333519,8620362.9730581,0
+TJX.US,D,19951031,000000,0.333519,0.333519,0.326942,0.326942,10903648.850094,0
+TJX.US,D,19951101,000000,0.329152,0.335629,0.326942,0.335629,4570320.2891773,0
+TJX.US,D,19951102,000000,0.335629,0.348397,0.329152,0.333519,20205243.168718,0
+TJX.US,D,19951103,000000,0.335629,0.335629,0.329152,0.333519,16095322.301925,0
+TJX.US,D,19951106,000000,0.333519,0.348397,0.333519,0.346258,38037368.479927,0
+TJX.US,D,19951107,000000,0.348397,0.356847,0.346258,0.352775,6198565.8841071,0
+TJX.US,D,19951108,000000,0.352775,0.38269,0.352775,0.378352,29289746.999766,0
+TJX.US,D,19951109,000000,0.384662,0.39756,0.378352,0.388883,14788993.315459,0
+TJX.US,D,19951110,000000,0.384662,0.384662,0.378352,0.38269,8481858.8606417,0
+TJX.US,D,19951113,000000,0.378352,0.384662,0.378352,0.38269,11150690.092585,0
+TJX.US,D,19951114,000000,0.388883,0.418886,0.384662,0.412547,13995450.949363,0
+TJX.US,D,19951115,000000,0.410337,0.431842,0.403997,0.427444,27489316.258252,0
+TJX.US,D,19951116,000000,0.431842,0.438014,0.425265,0.431842,9593558.1437408,0
+TJX.US,D,19951117,000000,0.421064,0.427444,0.410337,0.412547,16121529.592808,0
+TJX.US,D,19951120,000000,0.412547,0.416756,0.399689,0.403997,11607357.20729,0
+TJX.US,D,19951121,000000,0.410337,0.410337,0.39756,0.399689,13190679.205379,0
+TJX.US,D,19951122,000000,0.403997,0.403997,0.39756,0.399689,12898718.422903,0
+TJX.US,D,19951124,000000,0.39756,0.399689,0.39533,0.399689,4776196.6120725,0
+TJX.US,D,19951127,000000,0.403997,0.416756,0.39115,0.39115,17094739.976701,0
+TJX.US,D,19951128,000000,0.39533,0.410337,0.39533,0.410337,25643957.863038,0
+TJX.US,D,19951129,000000,0.410337,0.416756,0.406077,0.412547,11693438.624229,0
+TJX.US,D,19951130,000000,0.416756,0.418886,0.406077,0.406077,4431828.3473293,0
+TJX.US,D,19951201,000000,0.406077,0.406077,0.39533,0.399689,17360492.454079,0
+TJX.US,D,19951204,000000,0.399689,0.412547,0.39756,0.410337,22136691.094581,0
+TJX.US,D,19951205,000000,0.416756,0.427444,0.416756,0.421064,31921145.619794,0
+TJX.US,D,19951206,000000,0.421064,0.421064,0.410337,0.416756,5438730.9217462,0
+TJX.US,D,19951207,000000,0.416756,0.416756,0.410337,0.416756,4540377.6479723,0
+TJX.US,D,19951208,000000,0.412547,0.412547,0.410337,0.412547,9514967.7117275,0
+TJX.US,D,19951211,000000,0.412547,0.416756,0.399689,0.399689,15810848.447518,0
+TJX.US,D,19951212,000000,0.39756,0.39756,0.388883,0.39756,9088248.3092978,0
+TJX.US,D,19951213,000000,0.399689,0.410337,0.39533,0.410337,9428857.8967959,0
+TJX.US,D,19951214,000000,0.410337,0.412547,0.406077,0.412547,16346108.022664,0
+TJX.US,D,19951215,000000,0.412547,0.418886,0.412547,0.418886,11113253.423813,0
+TJX.US,D,19951218,000000,0.412547,0.416756,0.410337,0.416756,17094739.976701,0
+TJX.US,D,19951219,000000,0.416756,0.425265,0.416756,0.418886,41166598.120042,0
+TJX.US,D,19951220,000000,0.418886,0.433853,0.418886,0.427444,19655008.72322,0
+TJX.US,D,19951221,000000,0.431842,0.446701,0.427444,0.427444,13194418.612557,0
+TJX.US,D,19951222,000000,0.433853,0.442471,0.431842,0.438014,8186154.6141316,0
+TJX.US,D,19951226,000000,0.433853,0.448771,0.433853,0.448771,8257272.3170727,0
+TJX.US,D,19951227,000000,0.446701,0.459419,0.442471,0.455358,14957417.756371,0
+TJX.US,D,19951228,000000,0.455358,0.468116,0.455358,0.468116,16787802.295446,0
+TJX.US,D,19951229,000000,0.463817,0.463817,0.4531,0.461737,18202686.66784,0
+TJX.US,D,19960102,000000,0.455358,0.461737,0.4531,0.461737,22698143.761614,0
+TJX.US,D,19960103,000000,0.461737,0.476714,0.461737,0.470227,24962719.417975,0
+TJX.US,D,19960104,000000,0.476714,0.487363,0.470227,0.474516,17382955.266714,0
+TJX.US,D,19960105,000000,0.470227,0.474516,0.455358,0.459419,13972983.065658,0
+TJX.US,D,19960108,000000,0.459419,0.459419,0.455358,0.459419,718670.04276497,0
+TJX.US,D,19960109,000000,0.459419,0.459419,0.446701,0.448771,5715708.7201579,0
+TJX.US,D,19960110,000000,0.433853,0.446701,0.427444,0.446701,14519482.160835,0
+TJX.US,D,19960111,000000,0.448771,0.448771,0.438014,0.446701,4139864.5222114,0
+TJX.US,D,19960112,000000,0.448771,0.448771,0.440292,0.442471,3668237.7503657,0
+TJX.US,D,19960115,000000,0.440292,0.442471,0.440292,0.442471,4267133.1714545,0
+TJX.US,D,19960116,000000,0.442471,0.446701,0.433853,0.440292,11588639.887119,0
+TJX.US,D,19960117,000000,0.440292,0.440292,0.425265,0.427444,7546087.1739485,0
+TJX.US,D,19960118,000000,0.425265,0.425265,0.416756,0.418886,4903459.1760314,0
+TJX.US,D,19960119,000000,0.418886,0.427444,0.416756,0.427444,9103211.0090808,0
+TJX.US,D,19960122,000000,0.427444,0.442471,0.427444,0.442471,5128045.7196003,0
+TJX.US,D,19960123,000000,0.442471,0.448771,0.440292,0.446701,7980282.3480925,0
+TJX.US,D,19960124,000000,0.446701,0.4531,0.442471,0.448771,15204465.084146,0
+TJX.US,D,19960125,000000,0.446701,0.455358,0.446701,0.455358,4615231.7154496,0
+TJX.US,D,19960126,000000,0.455358,0.461737,0.448771,0.461737,5015743.8269964,0
+TJX.US,D,19960129,000000,0.459419,0.461737,0.459419,0.461737,10918618.649376,0
+TJX.US,D,19960130,000000,0.461737,0.463817,0.459419,0.459419,14639255.768297,0
+TJX.US,D,19960131,000000,0.461737,0.461737,0.4531,0.461737,8163699.9152095,0
+TJX.US,D,19960201,000000,0.459419,0.474516,0.459419,0.470227,13044693.235965,0
+TJX.US,D,19960202,000000,0.470227,0.480767,0.470227,0.480767,6370750.0164785,0
+TJX.US,D,19960205,000000,0.480767,0.480767,0.463817,0.468116,7314013.7023108,0
+TJX.US,D,19960206,000000,0.472267,0.472267,0.465859,0.470227,6726351.7159671,0
+TJX.US,D,19960207,000000,0.472267,0.472267,0.470227,0.472267,5468665.4492389,0
+TJX.US,D,19960208,000000,0.470227,0.476714,0.470227,0.476714,11337851.123737,0
+TJX.US,D,19960209,000000,0.472267,0.476714,0.470227,0.472267,11839420.536787,0
+TJX.US,D,19960212,000000,0.472267,0.476714,0.470227,0.472267,5438730.9217462,0
+TJX.US,D,19960213,000000,0.476714,0.480767,0.472267,0.480767,12707816.97036,0
+TJX.US,D,19960214,000000,0.480767,0.485046,0.478607,0.480767,6018909.0226632,0
+TJX.US,D,19960215,000000,0.480767,0.480767,0.472267,0.472267,6247235.9876245,0
+TJX.US,D,19960216,000000,0.472267,0.472267,0.463817,0.470227,5367605.1050927,0
+TJX.US,D,19960220,000000,0.463817,0.480767,0.463817,0.480767,9406400.1552317,0
+TJX.US,D,19960221,000000,0.480767,0.499993,0.480767,0.497922,10742690.038756,0
+TJX.US,D,19960222,000000,0.504528,0.525629,0.504528,0.521685,20991295.564101,0
+TJX.US,D,19960223,000000,0.527699,0.529967,0.51498,0.521685,23637667.026053,0
+TJX.US,D,19960226,000000,0.521685,0.536573,0.521685,0.521685,16353591.908091,0
+TJX.US,D,19960227,000000,0.521685,0.521685,0.519515,0.519515,6149906.9369442,0
+TJX.US,D,19960228,000000,0.521685,0.527699,0.521685,0.521685,7639660.5900259,0
+TJX.US,D,19960229,000000,0.519515,0.553434,0.519515,0.547222,14598085.777631,0
+TJX.US,D,19960301,000000,0.549293,0.590013,0.542982,0.585675,54278666.609128,0
+TJX.US,D,19960304,000000,0.591985,0.600564,0.591985,0.596423,58822803.948559,0
+TJX.US,D,19960305,000000,0.590013,0.600564,0.590013,0.600564,12617980.933033,0
+TJX.US,D,19960306,000000,0.598493,0.611311,0.590013,0.596423,9005895.1431831,0
+TJX.US,D,19960307,000000,0.591985,0.591985,0.578971,0.590013,39684328.352387,0
+TJX.US,D,19960308,000000,0.583408,0.585675,0.557772,0.557772,6052584.9857622,0
+TJX.US,D,19960311,000000,0.549293,0.61348,0.549293,0.611311,22200316.798382,0
+TJX.US,D,19960312,000000,0.611311,0.641383,0.611311,0.61979,18984999.656046,0
+TJX.US,D,19960313,000000,0.617917,0.632411,0.61348,0.626199,19744838.675263,0
+TJX.US,D,19960314,000000,0.626199,0.656173,0.626199,0.639116,46163634.769007,0
+TJX.US,D,19960315,000000,0.634678,0.647595,0.632411,0.641383,18958785.265664,0
+TJX.US,D,19960318,000000,0.645524,0.653807,0.641383,0.645524,16746618.105783,0
+TJX.US,D,19960319,000000,0.647595,0.647595,0.628368,0.632411,15245631.017956,0
+TJX.US,D,19960320,000000,0.632411,0.634678,0.62403,0.634678,27672721.6548,0
+TJX.US,D,19960321,000000,0.628368,0.632411,0.62403,0.632411,12273612.66829,0
+TJX.US,D,19960322,000000,0.634678,0.634678,0.62403,0.626199,14759038.503685,0
+TJX.US,D,19960325,000000,0.617917,0.626199,0.617917,0.61979,22874074.400661,0
+TJX.US,D,19960326,000000,0.61979,0.62403,0.617917,0.617917,16480870.699474,0
+TJX.US,D,19960327,000000,0.617917,0.61979,0.61348,0.617917,14444617.951217,0
+TJX.US,D,19960328,000000,0.617917,0.62403,0.617917,0.61979,25924701.438194,0
+TJX.US,D,19960329,000000,0.62403,0.62403,0.61348,0.617917,9499987.7703055,0
+TJX.US,D,19960401,000000,0.61979,0.62403,0.606873,0.61348,7579773.2791878,0
+TJX.US,D,19960402,000000,0.617917,0.628368,0.61348,0.628368,13841983.12295,0
+TJX.US,D,19960403,000000,0.62403,0.626199,0.61979,0.626199,14867583.747472,0
+TJX.US,D,19960404,000000,0.626199,0.626199,0.61979,0.62403,7568545.9297267,0
+TJX.US,D,19960408,000000,0.61348,0.61348,0.590013,0.606873,5408776.1099728,0
+TJX.US,D,19960409,000000,0.61348,0.61979,0.606873,0.617917,7415082.1601693,0
+TJX.US,D,19960410,000000,0.617917,0.617917,0.585675,0.590013,5891640.3734201,0
+TJX.US,D,19960411,000000,0.585675,0.61348,0.585675,0.600564,25812416.787229,0
+TJX.US,D,19960412,000000,0.600564,0.628368,0.600564,0.617917,26954045.526751,0
+TJX.US,D,19960415,000000,0.61979,0.634678,0.61979,0.634678,12475746.541365,0
+TJX.US,D,19960416,000000,0.632411,0.645524,0.628368,0.641383,34788361.175496,0
+TJX.US,D,19960417,000000,0.639116,0.641383,0.626199,0.641383,14077791.94491,0
+TJX.US,D,19960418,000000,0.639116,0.660315,0.639116,0.660315,18887682.775933,0
+TJX.US,D,19960419,000000,0.66268,0.66899,0.649765,0.666822,17966874.803238,0
+TJX.US,D,19960422,000000,0.673132,0.711684,0.673132,0.677569,32108296.508806,0
+TJX.US,D,19960423,000000,0.705275,0.711684,0.68812,0.711684,30251730.0342,0
+TJX.US,D,19960424,000000,0.711684,0.724502,0.703007,0.711684,17012382.753731,0
+TJX.US,D,19960425,000000,0.711684,0.720361,0.703007,0.720361,21021250.375875,0
+TJX.US,D,19960426,000000,0.718192,0.754377,0.718192,0.737418,41787948.240054,0
+TJX.US,D,19960429,000000,0.730911,0.743927,0.726572,0.739686,24378794.810382,0
+TJX.US,D,19960430,000000,0.743927,0.743927,0.720361,0.724502,25123677.2151,0
+TJX.US,D,19960501,000000,0.720361,0.739686,0.718192,0.732982,12580547.306903,0
+TJX.US,D,19960502,000000,0.730911,0.752207,0.726572,0.737418,31430807.613061,0
+TJX.US,D,19960503,000000,0.737418,0.739686,0.724502,0.724502,10053965.679838,0
+TJX.US,D,19960506,000000,0.726572,0.730911,0.709811,0.718192,8856161.6528774,0
+TJX.US,D,19960507,000000,0.720361,0.720361,0.711684,0.711684,6928469.3616174,0
+TJX.US,D,19960508,000000,0.707445,0.707445,0.68812,0.698768,16012973.192667,0
+TJX.US,D,19960509,000000,0.68812,0.73515,0.68812,0.722432,22327580.376556,0
+TJX.US,D,19960510,000000,0.73515,0.775675,0.73515,0.765322,38407939.978697,0
+TJX.US,D,19960513,000000,0.765322,0.805846,0.765322,0.788986,18116599.165617,0
+TJX.US,D,19960514,000000,0.790759,0.846469,0.777844,0.827144,57175819.734962,0
+TJX.US,D,19960515,000000,0.824876,0.824876,0.792831,0.812156,21238339.849235,0
+TJX.US,D,19960516,000000,0.812156,0.83158,0.805846,0.820734,11319129.746709,0
+TJX.US,D,19960517,000000,0.824876,0.854947,0.824876,0.842031,26961530.426391,0
+TJX.US,D,19960520,000000,0.848638,0.852878,0.842031,0.848638,21889642.752591,0
+TJX.US,D,19960521,000000,0.848638,0.886796,0.848638,0.869935,27081325.332348,0
+TJX.US,D,19960522,000000,0.869935,0.880486,0.861159,0.867765,26875442.92417,0
+TJX.US,D,19960523,000000,0.869935,0.869935,0.854947,0.867765,19815964.491916,0
+TJX.US,D,19960524,000000,0.865596,0.876344,0.865596,0.874174,13025980.986863,0
+TJX.US,D,19960528,000000,0.869935,0.869935,0.854947,0.861159,16200135.238032,0
+TJX.US,D,19960529,000000,0.861159,0.869935,0.848638,0.859188,9383950.5273797,0
+TJX.US,D,19960530,000000,0.852878,0.852878,0.837792,0.846469,14811441.929097,0
+TJX.US,D,19960531,000000,0.848638,0.867765,0.846469,0.867765,7920394.0230405,0
+TJX.US,D,19960603,000000,0.865596,0.865596,0.852878,0.852878,13430235.548229,0
+TJX.US,D,19960604,000000,0.854947,0.865596,0.854947,0.859188,7991514.7686239,0
+TJX.US,D,19960605,000000,0.859188,0.867765,0.854947,0.861159,8818736.1404599,0
+TJX.US,D,19960606,000000,0.867765,0.869935,0.865596,0.867765,10271060.224268,0
+TJX.US,D,19960607,000000,0.861159,0.865596,0.846469,0.848638,8410742.1719145,0
+TJX.US,D,19960610,000000,0.848638,0.852878,0.842031,0.852878,23128605.613863,0
+TJX.US,D,19960611,000000,0.852878,0.859188,0.846469,0.848638,9552378.0109344,0
+TJX.US,D,19960612,000000,0.852878,0.882654,0.848638,0.867765,29854957.329831,0
+TJX.US,D,19960613,000000,0.874174,0.901881,0.865596,0.895669,26512360.381896,0
+TJX.US,D,19960614,000000,0.891134,0.897641,0.861159,0.876344,12434583.650197,0
+TJX.US,D,19960617,000000,0.869935,0.882654,0.865596,0.874174,22421162.920559,0
+TJX.US,D,19960618,000000,0.876344,0.882654,0.865596,0.869935,18943819.523239,0
+TJX.US,D,19960619,000000,0.869935,0.878513,0.867765,0.867765,10499399.359798,0
+TJX.US,D,19960620,000000,0.869935,0.869935,0.842031,0.848638,8298452.4498791,0
+TJX.US,D,19960621,000000,0.852878,0.852878,0.824876,0.824876,19288180.688484,0
+TJX.US,D,19960624,000000,0.824876,0.824876,0.763054,0.765322,58729216.333485,0
+TJX.US,D,19960625,000000,0.765322,0.794901,0.765322,0.792831,140557091.58276,0
+TJX.US,D,19960626,000000,0.792831,0.796972,0.771632,0.775675,13808280.790285,0
+TJX.US,D,19960627,000000,0.777844,0.788986,0.777844,0.788986,30704642.528515,0
+TJX.US,D,19960628,000000,0.788986,0.833848,0.784548,0.83158,42053707.816931,0
+TJX.US,D,19960701,000000,0.842031,0.846469,0.833848,0.839763,25131173.271095,0
+TJX.US,D,19960702,000000,0.839763,0.854947,0.839763,0.852878,28833090.027202,0
+TJX.US,D,19960703,000000,0.852878,0.867765,0.848638,0.867765,18105367.7593,0
+TJX.US,D,19960705,000000,0.859188,0.859188,0.839763,0.839763,10282290.616372,0
+TJX.US,D,19960708,000000,0.839763,0.839763,0.805846,0.809987,13025980.986863,0
+TJX.US,D,19960709,000000,0.809987,0.809987,0.792831,0.803676,16211358.530637,0
+TJX.US,D,19960710,000000,0.809987,0.809987,0.782281,0.782281,18195202.782413,0
+TJX.US,D,19960711,000000,0.782281,0.784548,0.754377,0.765322,14890051.631177,0
+TJX.US,D,19960712,000000,0.769266,0.771632,0.754377,0.756546,19145948.325244,0
+TJX.US,D,19960715,000000,0.763054,0.763054,0.705275,0.705275,28810635.32828,0
+TJX.US,D,19960716,000000,0.711684,0.728741,0.698768,0.726572,37251316.084544,0
+TJX.US,D,19960717,000000,0.741856,0.750137,0.726572,0.728741,22252725.294864,0
+TJX.US,D,19960718,000000,0.73515,0.765322,0.726572,0.765322,23341965.822185,0
+TJX.US,D,19960719,000000,0.763054,0.765322,0.732982,0.73515,8523036.9650199,0
+TJX.US,D,19960722,000000,0.732982,0.732982,0.713656,0.713656,13804551.525248,0
+TJX.US,D,19960723,000000,0.713656,0.713656,0.673132,0.677569,19804734.099812,0
+TJX.US,D,19960724,000000,0.664653,0.671061,0.649765,0.671061,38452851.40497,0
+TJX.US,D,19960725,000000,0.677569,0.68595,0.666822,0.67964,14916247.765705,0
+TJX.US,D,19960726,000000,0.68595,0.726572,0.68595,0.720361,21436719.101921,0
+TJX.US,D,19960729,000000,0.720361,0.763054,0.720361,0.754377,56004235.169453,0
+TJX.US,D,19960730,000000,0.769266,0.769266,0.728741,0.73515,15713529.538978,0
+TJX.US,D,19960731,000000,0.73515,0.743927,0.73515,0.741856,10892421.500634,0
+TJX.US,D,19960801,000000,0.747969,0.777844,0.743927,0.754377,17326800.263557,0
+TJX.US,D,19960802,000000,0.756546,0.769266,0.743927,0.769266,12150085.454652,0
+TJX.US,D,19960805,000000,0.769266,0.769266,0.754377,0.754377,9728314.7352668,0
+TJX.US,D,19960806,000000,0.752207,0.814326,0.752207,0.805846,23061224.275457,0
+TJX.US,D,19960807,000000,0.799239,0.835918,0.786619,0.833848,14672948.973035,0
+TJX.US,D,19960808,000000,0.833848,0.863427,0.814326,0.835918,27332106.996231,0
+TJX.US,D,19960809,000000,0.837792,0.850708,0.816396,0.820734,12209977.83656,0
+TJX.US,D,19960812,000000,0.822805,0.854947,0.814326,0.850708,9657192.9754695,0
+TJX.US,D,19960813,000000,0.837792,0.837792,0.807916,0.809987,28851805.318946,0
+TJX.US,D,19960814,000000,0.816396,0.842031,0.816396,0.833848,22986362.094269,0
+TJX.US,D,19960815,000000,0.835918,0.835918,0.816396,0.822805,11753333.034565,0
+TJX.US,D,19960816,000000,0.822805,0.827144,0.814326,0.827144,7437539.9017336,0
+TJX.US,D,19960819,000000,0.827144,0.842031,0.827144,0.842031,9032103.4482801,0
+TJX.US,D,19960820,000000,0.850708,0.850708,0.835918,0.837792,8406997.6936662,0
+TJX.US,D,19960821,000000,0.827144,0.837792,0.814326,0.837792,5700734.8640204,0
+TJX.US,D,19960822,000000,0.833848,0.833848,0.820734,0.829213,3282700.5091705,0
+TJX.US,D,19960823,000000,0.822805,0.827144,0.816396,0.822805,7351453.413725,0
+TJX.US,D,19960826,000000,0.822805,0.827144,0.809987,0.814326,6288403.9498623,0
+TJX.US,D,19960827,000000,0.816396,0.822805,0.816396,0.822805,4671383.6759655,0
+TJX.US,D,19960828,000000,0.822805,0.822805,0.805846,0.816396,37913846.337361,0
+TJX.US,D,19960829,000000,0.814326,0.814326,0.801606,0.801606,16701710.736367,0
+TJX.US,D,19960830,000000,0.805846,0.805846,0.782281,0.788986,9780708.0185377,0
+TJX.US,D,19960903,000000,0.777844,0.780112,0.771632,0.777844,10338437.505817,0
+TJX.US,D,19960904,000000,0.786619,0.809987,0.782281,0.807916,9900499.8818523,0
+TJX.US,D,19960905,000000,0.801606,0.809987,0.794901,0.794901,11757070.413315,0
+TJX.US,D,19960906,000000,0.799239,0.816396,0.799239,0.814326,21350637.684983,0
+TJX.US,D,19960909,000000,0.816396,0.822805,0.809987,0.820734,8208615.3983379,0
+TJX.US,D,19960910,000000,0.814326,0.833848,0.809987,0.827144,14332326.200754,0
+TJX.US,D,19960911,000000,0.827144,0.829213,0.822805,0.829213,7639660.5900259,0
+TJX.US,D,19960912,000000,0.833848,0.863427,0.829213,0.861159,21706223.157046,0
+TJX.US,D,19960913,000000,0.863427,0.878513,0.863427,0.863427,10181241.42858,0
+TJX.US,D,19960916,000000,0.865596,0.869935,0.861159,0.869935,15724758.916867,0
+TJX.US,D,19960917,000000,0.869935,0.878513,0.861159,0.876344,10937335.969548,0
+TJX.US,D,19960918,000000,0.876344,0.876344,0.857116,0.863427,15429057.712999,0
+TJX.US,D,19960919,000000,0.861159,0.865596,0.857116,0.865596,7890454.4244777,0
+TJX.US,D,19960920,000000,0.865596,0.869935,0.857116,0.857116,9148132.5774935,0
+TJX.US,D,19960923,000000,0.857116,0.861159,0.842031,0.850708,8762602.4357968,0
+TJX.US,D,19960924,000000,0.848638,0.854947,0.844101,0.854947,14257455.905851,0
+TJX.US,D,19960925,000000,0.850708,0.850708,0.835918,0.835918,29162475.307882,0
+TJX.US,D,19960926,000000,0.848638,0.861159,0.844101,0.850708,31647906.214348,0
+TJX.US,D,19960927,000000,0.857116,0.872006,0.854947,0.872006,9952899.2504077,0
+TJX.US,D,19960930,000000,0.872006,0.893303,0.865596,0.884724,17925696.69886,0
+TJX.US,D,19961001,000000,0.889161,0.891134,0.857116,0.872006,27466856.488259,0
+TJX.US,D,19961002,000000,0.876344,0.900008,0.869935,0.891134,15552572.756068,0
+TJX.US,D,19961003,000000,0.910261,0.925348,0.903853,0.910261,49378953.939772,0
+TJX.US,D,19961004,000000,0.917065,0.940334,0.917065,0.921206,32856919.334916,0
+TJX.US,D,19961007,000000,0.925348,0.925348,0.910261,0.917065,14856360.454866,0
+TJX.US,D,19961008,000000,0.906219,0.933925,0.893303,0.927516,19419194.830189,0
+TJX.US,D,19961009,000000,0.927516,0.933925,0.910261,0.912529,8575447.4899296,0
+TJX.US,D,19961010,000000,0.948912,0.987464,0.94694,0.96173,51156921.868653,0
+TJX.US,D,19961011,000000,0.968237,0.968237,0.955321,0.955321,36663639.899203,0
+TJX.US,D,19961014,000000,0.955321,1.01724,0.955321,1.00886,53455189.71554,0
+TJX.US,D,19961015,000000,1.01093,1.01093,0.993775,1.00886,15182008.356796,0
+TJX.US,D,19961016,000000,1.00886,1.04288,1.00037,1.03647,32894353.97526,0
+TJX.US,D,19961017,000000,1.04288,1.06004,1.02385,1.05155,25808663.181054,0
+TJX.US,D,19961018,000000,1.05807,1.07078,1.05155,1.05392,14414670.238942,0
+TJX.US,D,19961021,000000,1.04958,1.06427,1.04505,1.05155,18393576.964029,0
+TJX.US,D,19961022,000000,1.05392,1.05392,1.02168,1.03232,13119564.545079,0
+TJX.US,D,19961023,000000,1.02602,1.02602,0.987464,0.995943,19520257.202764,0
+TJX.US,D,19961024,000000,1.00265,1.01497,0.993775,1.00886,25202285.902967,0
+TJX.US,D,19961025,000000,1.00462,1.02602,1.00265,1.02168,6891047.9060559,0
+TJX.US,D,19961028,000000,1.02385,1.02602,1.01093,1.01497,14351038.449855,0
+TJX.US,D,19961029,000000,1.01497,1.02602,1.00462,1.01724,14160134.968884,0
+TJX.US,D,19961030,000000,0.989436,0.993775,0.95325,0.96173,31213710.02599,0
+TJX.US,D,19961031,000000,0.965969,0.993775,0.96173,0.987464,22001920.304057,0
+TJX.US,D,19961101,000000,0.987464,0.987464,0.968237,0.968237,17143393.852794,0
+TJX.US,D,19961104,000000,0.968237,0.972477,0.959758,0.96173,10548054.250104,0
+TJX.US,D,19961105,000000,0.970407,0.972477,0.955321,0.96173,16271254.969401,0
+TJX.US,D,19961106,000000,0.96173,0.965969,0.955321,0.9638,31045258.201298,0
+TJX.US,D,19961107,000000,0.9638,0.965969,0.957491,0.96173,24461139.862785,0
+TJX.US,D,19961108,000000,0.9638,1.00679,0.957491,0.993775,13370350.26582,0
+TJX.US,D,19961111,000000,0.993775,1.01941,0.991604,1.01941,16918801.223942,0
+TJX.US,D,19961112,000000,1.04505,1.06861,1.03449,1.04061,35873856.210353,0
+TJX.US,D,19961113,000000,1.04505,1.05392,1.02602,1.04958,21477903.291584,0
+TJX.US,D,19961114,000000,1.04061,1.04061,1.00037,1.03232,25258427.721342,0
+TJX.US,D,19961115,000000,1.04505,1.04505,1.0129,1.01724,12337249.528447,0
+TJX.US,D,19961118,000000,1.01724,1.02819,1.0129,1.02819,13486390.551387,0
+TJX.US,D,19961119,000000,1.03232,1.03449,1.01941,1.02168,16241307.257125,0
+TJX.US,D,19961120,000000,1.01941,1.06624,1.01941,1.03854,66312735.105135,0
+TJX.US,D,19961121,000000,1.04061,1.05392,1.02602,1.04731,7725758.2343889,0
+TJX.US,D,19961122,000000,1.06221,1.0837,1.05392,1.0837,13250568.544645,0
+TJX.US,D,19961125,000000,1.0837,1.10499,1.08133,1.10499,13722199.373347,0
+TJX.US,D,19961126,000000,1.10922,1.1328,1.10292,1.11781,18255095.164321,0
+TJX.US,D,19961127,000000,1.11781,1.11781,1.10292,1.10922,13909350.262359,0
+TJX.US,D,19961129,000000,1.11149,1.11781,1.10922,1.11574,711189.19998045,0
+TJX.US,D,19961202,000000,1.10499,1.15843,1.10075,1.14996,15983031.565676,0
+TJX.US,D,19961203,000000,1.14334,1.14541,1.10922,1.10922,17461553.81244,0
+TJX.US,D,19961204,000000,1.10499,1.12185,1.10292,1.12185,14931220.607629,0
+TJX.US,D,19961205,000000,1.12185,1.12185,1.11149,1.11574,15503916.851547,0
+TJX.US,D,19961206,000000,1.09416,1.10499,1.0837,1.10075,8833716.0818817,0
+TJX.US,D,19961209,000000,1.09652,1.12185,1.09416,1.12185,10933596.56237,0
+TJX.US,D,19961210,000000,1.11574,1.12412,1.10922,1.11781,10368383.189664,0
+TJX.US,D,19961211,000000,1.10922,1.11574,1.08794,1.11574,7037019.6764743,0
+TJX.US,D,19961212,000000,1.11149,1.11781,1.10075,1.10922,12767704.281198,0
+TJX.US,D,19961213,000000,1.09652,1.12412,1.0837,1.10922,10701523.090732,0
+TJX.US,D,19961216,000000,1.11149,1.11149,1.04958,1.06004,8466894.1324305,0
+TJX.US,D,19961217,000000,1.06624,1.06624,1.03854,1.05599,15616209.616225,0
+TJX.US,D,19961218,000000,1.05392,1.09416,1.04731,1.09001,16877632.247489,0
+TJX.US,D,19961219,000000,1.08794,1.11781,1.08794,1.11149,15039768.894058,0
+TJX.US,D,19961220,000000,1.11574,1.12185,1.10292,1.10922,12588035.249185,0
+TJX.US,D,19961223,000000,1.10499,1.14541,1.10292,1.14541,6629027.7363571,0
+TJX.US,D,19961224,000000,1.15626,1.15843,1.14996,1.15183,10510617.581333,0
+TJX.US,D,19961226,000000,1.14996,1.15843,1.13704,1.13921,10031503.881417,0
+TJX.US,D,19961227,000000,1.14541,1.17086,1.14541,1.16297,24812999.112453,0
+TJX.US,D,19961230,000000,1.17086,1.17993,1.15843,1.17993,38452851.40497,0
+TJX.US,D,19961231,000000,1.18407,1.19255,1.15843,1.17086,18434766.224762,0
+TJX.US,D,19970102,000000,1.15843,1.15843,1.09416,1.11781,21286998.796398,0
+TJX.US,D,19970103,000000,1.12855,1.1328,1.10499,1.10922,13965496.137591,0
+TJX.US,D,19970106,000000,1.10922,1.11574,1.07739,1.10922,23439278.645441,0
+TJX.US,D,19970107,000000,1.10922,1.16297,1.10499,1.16297,37910106.930183,0
+TJX.US,D,19970108,000000,1.15843,1.16297,1.12855,1.14541,32692222.130613,0
+TJX.US,D,19970109,000000,1.14996,1.15843,1.13921,1.13921,37210140.008594,0
+TJX.US,D,19970110,000000,1.12855,1.13072,1.11149,1.12855,26033246.681981,0
+TJX.US,D,19970113,000000,1.13704,1.14334,1.12185,1.12412,6965909.0730315,0
+TJX.US,D,19970114,000000,1.13072,1.13704,1.11781,1.12185,14418407.617692,0
+TJX.US,D,19970115,000000,1.09652,1.10292,1.05392,1.06004,34002306.751683,0
+TJX.US,D,19970116,000000,1.06624,1.08133,1.06004,1.06861,29884900.985249,0
+TJX.US,D,19970117,000000,1.06861,1.06861,1.03232,1.06221,14410928.803335,0
+TJX.US,D,19970120,000000,1.06624,1.08133,1.06624,1.07513,10132565.239778,0
+TJX.US,D,19970121,000000,1.07513,1.09652,1.06861,1.09652,7029537.8194758,0
+TJX.US,D,19970122,000000,1.08794,1.09001,1.06861,1.07739,13692248.61843,0
+TJX.US,D,19970123,000000,1.07295,1.07513,1.01724,1.03232,25909727.582056,0
+TJX.US,D,19970124,000000,1.03449,1.03449,1.01724,1.01941,18479671.56575,0
+TJX.US,D,19970127,000000,1.01941,1.02819,1.00679,1.0129,7269098.2191823,0
+TJX.US,D,19970128,000000,1.02602,1.02602,0.977013,0.993775,17562630.384011,0
+TJX.US,D,19970129,000000,0.989436,1.00037,0.950983,0.970407,35593125.81998,0
+TJX.US,D,19970130,000000,0.978886,0.989436,0.96173,0.985394,26415043.501784,0
+TJX.US,D,19970131,000000,0.985394,1.00037,0.9638,0.983125,14684182.40778,0
+TJX.US,D,19970203,000000,0.985394,0.985394,0.950983,0.950983,13486390.551387,0
+TJX.US,D,19970204,000000,0.96173,0.980957,0.94694,0.978886,18629394.913915,0
+TJX.US,D,19970205,000000,0.980957,0.993775,0.974647,0.978886,24476126.903705,0
+TJX.US,D,19970206,000000,0.989436,1.00265,0.985394,0.987464,14867583.747472,0
+TJX.US,D,19970207,000000,0.987464,0.993775,0.972477,0.985394,6116218.8032767,0
+TJX.US,D,19970210,000000,0.985394,1.00037,0.985394,0.987464,10630407.416219,0
+TJX.US,D,19970211,000000,1.00037,1.00679,0.985394,0.989436,11158182.091725,0
+TJX.US,D,19970212,000000,0.987464,1.00265,0.985394,1.00265,14710374.485452,0
+TJX.US,D,19970213,000000,1.00265,1.00886,0.993775,1.00679,14111480.078577,0
+TJX.US,D,19970214,000000,1.01497,1.03016,1.00679,1.02819,13317940.755124,0
+TJX.US,D,19970218,000000,1.03449,1.04505,1.01724,1.02168,9413889.1117285,0
+TJX.US,D,19970219,000000,1.01497,1.01724,0.989436,0.993775,11266723.278655,0
+TJX.US,D,19970220,000000,0.987464,1.00037,0.978886,1.00037,19295677.758693,0
+TJX.US,D,19970221,000000,1.01497,1.02819,1.0129,1.02168,20893975.641348,0
+TJX.US,D,19970224,000000,1.02168,1.02385,1.00679,1.02385,10458215.170136,0
+TJX.US,D,19970225,000000,1.02385,1.05599,1.02168,1.04288,11083314.839465,0
+TJX.US,D,19970226,000000,1.04505,1.07739,1.03449,1.05155,32490092.314394,0
+TJX.US,D,19970227,000000,1.05807,1.06427,1.04958,1.04958,25524182.227149,0
+TJX.US,D,19970228,000000,1.04505,1.05155,1.0129,1.03449,15436539.569999,0
+TJX.US,D,19970303,000000,1.03449,1.04288,1.03016,1.04288,13684763.71879,0
+TJX.US,D,19970304,000000,1.04958,1.07078,1.04958,1.06861,30509993.555081,0
+TJX.US,D,19970305,000000,1.07078,1.08567,1.06861,1.08567,8912307.5281092,0
+TJX.US,D,19970306,000000,1.09001,1.09199,1.07513,1.08567,11816963.809438,0
+TJX.US,D,19970307,000000,1.0837,1.09001,1.07739,1.09001,10795095.492595,0
+TJX.US,D,19970310,000000,1.09001,1.09859,1.07739,1.09001,10151279.517308,0
+TJX.US,D,19970311,000000,1.09001,1.12628,1.09001,1.12412,14833894.59959,0
+TJX.US,D,19970312,000000,1.11781,1.17322,1.11347,1.15843,22859098.516096,0
+TJX.US,D,19970313,000000,1.14541,1.15843,1.13921,1.13921,17004903.939374,0
+TJX.US,D,19970314,000000,1.14137,1.15843,1.13507,1.13921,24711934.711451,0
+TJX.US,D,19970317,000000,1.18407,1.22252,1.14768,1.22252,37348637.021511,0
+TJX.US,D,19970318,000000,1.22252,1.22252,1.17086,1.17756,38359273.932036,0
+TJX.US,D,19970319,000000,1.19058,1.20971,1.17322,1.19462,22043107.536363,0
+TJX.US,D,19970320,000000,1.19689,1.20764,1.18841,1.19462,16203873.630996,0
+TJX.US,D,19970321,000000,1.20103,1.23544,1.19689,1.20971,21481642.698762,0
+TJX.US,D,19970324,000000,1.23948,1.23948,1.19689,1.21622,23836065.548806,0
+TJX.US,D,19970325,000000,1.21622,1.21622,1.15843,1.1607,20721795.565833,0
+TJX.US,D,19970326,000000,1.16504,1.19058,1.14137,1.18407,12760219.381558,0
+TJX.US,D,19970327,000000,1.18407,1.18407,1.13507,1.13507,9425122.5464739,0
+TJX.US,D,19970331,000000,1.1328,1.1328,1.09416,1.10075,14523217.511157,0
+TJX.US,D,19970401,000000,1.09001,1.09652,1.06221,1.07513,11072089.518432,0
+TJX.US,D,19970402,000000,1.07513,1.08133,1.06861,1.07513,15518887.665043,0
+TJX.US,D,19970403,000000,1.07739,1.10075,1.07739,1.09416,17076020.628102,0
+TJX.US,D,19970404,000000,1.09001,1.10075,1.08794,1.09652,14036620.940029,0
+TJX.US,D,19970407,000000,1.10075,1.12628,1.09416,1.11998,15152059.630307,0
+TJX.US,D,19970408,000000,1.12185,1.13921,1.12185,1.12628,7269098.2191823,0
+TJX.US,D,19970409,000000,1.12628,1.14541,1.10075,1.10075,16432204.652814,0
+TJX.US,D,19970410,000000,1.10922,1.1328,1.10922,1.11998,16443430.988061,0
+TJX.US,D,19970411,000000,1.11574,1.11574,1.0837,1.09001,14351038.449855,0
+TJX.US,D,19970414,000000,1.09001,1.09416,1.06427,1.07513,6033868.6798042,0
+TJX.US,D,19970415,000000,1.08133,1.10075,1.07739,1.0837,13808280.790285,0
+TJX.US,D,19970416,000000,1.08794,1.10707,1.08794,1.09416,11244275.679231,0
+TJX.US,D,19970417,000000,1.09416,1.10707,1.08794,1.08794,15462741.789811,0
+TJX.US,D,19970418,000000,1.09416,1.10075,1.0837,1.08794,5476153.3915216,0
+TJX.US,D,19970421,000000,1.08133,1.10075,1.08133,1.10075,20965097.401145,0
+TJX.US,D,19970422,000000,1.11347,1.12628,1.09416,1.12628,31954832.739248,0
+TJX.US,D,19970423,000000,1.15183,1.18407,1.14541,1.1607,30588602.242948,0
+TJX.US,D,19970424,000000,1.17322,1.17993,1.15843,1.16504,10787612.621383,0
+TJX.US,D,19970425,000000,1.1607,1.18407,1.1542,1.15843,12135126.811726,0
+TJX.US,D,19970428,000000,1.16701,1.17086,1.15843,1.16504,9451330.8515708,0
+TJX.US,D,19970429,000000,1.17086,1.20971,1.17086,1.20971,19044888.995312,0
+TJX.US,D,19970430,000000,1.20329,1.22252,1.20329,1.21622,19430423.193864,0
+TJX.US,D,19970501,000000,1.21622,1.22025,1.20971,1.21405,13445209.404368,0
+TJX.US,D,19970502,000000,1.21622,1.2523,1.20329,1.2523,15316758.863037,0
+TJX.US,D,19970505,000000,1.2523,1.27369,1.23948,1.27369,5988957.2535319,0
+TJX.US,D,19970506,000000,1.26315,1.26758,1.21818,1.22904,10503132.681691,0
+TJX.US,D,19970507,000000,1.23751,1.24402,1.21818,1.22252,9642227.2330441,0
+TJX.US,D,19970508,000000,1.21818,1.23544,1.18623,1.18623,22567137.73362,0
+TJX.US,D,19970509,000000,1.20556,1.21818,1.20329,1.21178,15732246.85915,0
+TJX.US,D,19970512,000000,1.21622,1.2245,1.20971,1.2245,10252354.06045,0
+TJX.US,D,19970513,000000,1.23121,1.23121,1.19255,1.19896,23012564.314081,0
+TJX.US,D,19970514,000000,1.19896,1.20556,1.17756,1.19058,15511400.736973,0
+TJX.US,D,19970515,000000,1.18623,1.22252,1.17322,1.22252,17285635.343961,0
+TJX.US,D,19970516,000000,1.23121,1.25032,1.2245,1.23121,12786427.686654,0
+TJX.US,D,19970519,000000,1.23121,1.23121,1.21622,1.22904,4064997.2699516,0
+TJX.US,D,19970520,000000,1.22252,1.2245,1.21178,1.21622,10417034.023114,0
+TJX.US,D,19970521,000000,1.2245,1.23121,1.20971,1.2245,20583294.496058,0
+TJX.US,D,19970522,000000,1.22904,1.22904,1.20329,1.20556,8814998.7617098,0
+TJX.US,D,19970523,000000,1.20971,1.21622,1.20556,1.21622,9080759.3528009,0
+TJX.US,D,19970527,000000,1.20971,1.26315,1.20971,1.25032,21126047.084558,0
+TJX.US,D,19970528,000000,1.26098,1.26965,1.25447,1.26758,8713929.2896373,0
+TJX.US,D,19970529,000000,1.26758,1.26758,1.25032,1.25673,4574062.7389977,0
+TJX.US,D,19970530,000000,1.25032,1.25032,1.22904,1.23751,5689513.5998436,0
+TJX.US,D,19970602,000000,1.23121,1.23751,1.2245,1.22904,9690880.0949228,0
+TJX.US,D,19970603,000000,1.22904,1.25447,1.21622,1.24402,16192642.22468,0
+TJX.US,D,19970604,000000,1.23751,1.25032,1.2245,1.23544,8972201.9384455,0
+TJX.US,D,19970605,000000,1.22904,1.25673,1.22252,1.23121,20070500.776188,0
+TJX.US,D,19970606,000000,1.23751,1.23751,1.20556,1.20556,17293115.172532,0
+TJX.US,D,19970609,000000,1.21178,1.23121,1.19896,1.2245,19044888.995312,0
+TJX.US,D,19970610,000000,1.2245,1.25032,1.22252,1.25032,15387877.580193,0
+TJX.US,D,19970611,000000,1.25032,1.25673,1.23751,1.25447,9664687.0030365,0
+TJX.US,D,19970612,000000,1.26098,1.27596,1.24402,1.25447,15949342.417795,0
+TJX.US,D,19970613,000000,1.25673,1.25673,1.23121,1.25032,12030311.847191,0
+TJX.US,D,19970616,000000,1.24825,1.30574,1.24825,1.27369,46698902.457866,0
+TJX.US,D,19970617,000000,1.26965,1.28651,1.26098,1.28651,31928634.576292,0
+TJX.US,D,19970618,000000,1.28651,1.29528,1.27369,1.29322,8590422.3602813,0
+TJX.US,D,19970619,000000,1.28878,1.29528,1.2802,1.28227,16731648.306501,0
+TJX.US,D,19970620,000000,1.2802,1.28651,1.26098,1.26098,15249380.567275,0
+TJX.US,D,19970623,000000,1.26315,1.26315,1.23121,1.23121,19441652.571755,0
+TJX.US,D,19970624,000000,1.24402,1.28651,1.24185,1.27596,13228107.76044,0
+TJX.US,D,19970625,000000,1.28651,1.3016,1.25673,1.28424,17663687.685516,0
+TJX.US,D,19970626,000000,1.3016,1.30801,1.26098,1.26315,17704852.60511,0
+TJX.US,D,19970627,000000,1.28227,1.34222,1.28227,1.32507,15891322.27501,0
+TJX.US,D,19970630,000000,1.32713,1.37023,1.30801,1.36125,29166220.800344,0
+TJX.US,D,19970701,000000,1.4064,1.4064,1.36796,1.3934,22153525.019274,0
+TJX.US,D,19970702,000000,1.41272,1.41912,1.3934,1.39567,21311336.890799,0
+TJX.US,D,19970703,000000,1.39567,1.43215,1.39567,1.42139,15698551.625984,0
+TJX.US,D,19970707,000000,1.44486,1.45768,1.38058,1.39567,20893975.641348,0
+TJX.US,D,19970708,000000,1.3934,1.41479,1.34863,1.37437,15414077.771577,0
+TJX.US,D,19970709,000000,1.39567,1.42751,1.3934,1.42139,18290650.466042,0
+TJX.US,D,19970710,000000,1.42139,1.46399,1.42139,1.43215,16645563.846921,0
+TJX.US,D,19970711,000000,1.43412,1.47898,1.43412,1.4704,8208615.3983379,0
+TJX.US,D,19970714,000000,1.4704,1.52177,1.4704,1.49604,13516329.135736,0
+TJX.US,D,19970715,000000,1.49604,1.49604,1.47701,1.49604,10491912.431729,0
+TJX.US,D,19970716,000000,1.49604,1.50274,1.45117,1.45768,9921075.2421521,0
+TJX.US,D,19970717,000000,1.45768,1.46607,1.44486,1.45117,9975359.0203998,0
+TJX.US,D,19970718,000000,1.44723,1.45117,1.43412,1.44032,11717771.64756,0
+TJX.US,D,19970721,000000,1.43412,1.4918,1.41912,1.47898,11216194.120797,0
+TJX.US,D,19970722,000000,1.48973,1.4918,1.46607,1.47898,4879128.1811289,0
+TJX.US,D,19970723,000000,1.4918,1.4918,1.45995,1.45995,5725066.873137,0
+TJX.US,D,19970724,000000,1.46399,1.54524,1.45768,1.53459,8013970.4817599,0
+TJX.US,D,19970725,000000,1.49604,1.52395,1.48311,1.48311,8957238.2244484,0
+TJX.US,D,19970728,000000,1.48548,1.5474,1.48548,1.54524,4501075.8395743,0
+TJX.US,D,19970729,000000,1.53232,1.5474,1.4982,1.54091,85857331.416514,0
+TJX.US,D,19970730,000000,1.5474,1.57727,1.54091,1.55391,6838642.4522164,0
+TJX.US,D,19970731,000000,1.56673,1.57314,1.53232,1.54091,29858693.694367,0
+TJX.US,D,19970801,000000,1.54524,1.5474,1.50274,1.50274,5320812.3117698,0
+TJX.US,D,19970804,000000,1.51516,1.53893,1.50462,1.51516,3756192.4206422,0
+TJX.US,D,19970805,000000,1.50906,1.52395,1.50274,1.51733,6400701.78561,0
+TJX.US,D,19970806,000000,1.50462,1.53666,1.4982,1.52818,7770669.6606612,0
+TJX.US,D,19970807,000000,1.5474,1.54938,1.4982,1.50462,4847308.2297294,0
+TJX.US,D,19970808,000000,1.4918,1.50462,1.45995,1.50274,4124893.7087159,0
+TJX.US,D,19970811,000000,1.51103,1.53459,1.48548,1.48548,12923051.446234,0
+TJX.US,D,19970812,000000,1.45551,1.54938,1.45551,1.4982,15266231.733607,0
+TJX.US,D,19970813,000000,1.58803,1.58803,1.48311,1.48311,14352911.703194,0
+TJX.US,D,19970814,000000,1.50274,1.51516,1.45314,1.45995,15835179.442422,0
+TJX.US,D,19970815,000000,1.46172,1.46172,1.38492,1.39567,25982722.595192,0
+TJX.US,D,19970818,000000,1.40819,1.42751,1.39567,1.40819,62749299.134522,0
+TJX.US,D,19970819,000000,1.40819,1.42139,1.37023,1.41045,94661082.544482,0
+TJX.US,D,19970820,000000,1.40819,1.44269,1.40217,1.41696,47776906.507799,0
+TJX.US,D,19970821,000000,1.41696,1.41696,1.38492,1.38915,24930912.651359,0
+TJX.US,D,19970822,000000,1.35712,1.41479,1.35712,1.41479,23886588.62138,0
+TJX.US,D,19970825,000000,1.42751,1.45551,1.42366,1.45551,20310056.104824,0
+TJX.US,D,19970826,000000,1.44723,1.45551,1.38915,1.38915,13435842.123462,0
+TJX.US,D,19970827,000000,1.40819,1.42366,1.37229,1.40217,16946873.654449,0
+TJX.US,D,19970828,000000,1.40217,1.42751,1.40217,1.41479,10297261.429867,0
+TJX.US,D,19970829,000000,1.41479,1.43599,1.40819,1.42139,14191957.962925,0
+TJX.US,D,19970902,000000,1.42139,1.47898,1.41479,1.46607,14240618.938515,0
+TJX.US,D,19970903,000000,1.47898,1.50274,1.44723,1.49604,19046761.234436,0
+TJX.US,D,19970904,000000,1.49604,1.55391,1.49604,1.51516,21247699.016428,0
+TJX.US,D,19970905,000000,1.50906,1.51103,1.48311,1.50906,13037211.378967,0
+TJX.US,D,19970908,000000,1.51516,1.54938,1.51516,1.5474,11964814.918478,0
+TJX.US,D,19970909,000000,1.54308,1.56229,1.53666,1.53666,12807016.231736,0
+TJX.US,D,19970910,000000,1.53025,1.54091,1.4918,1.49604,14130196.384535,0
+TJX.US,D,19970911,000000,1.4918,1.51103,1.48548,1.4918,9698358.9092792,0
+TJX.US,D,19970912,000000,1.4982,1.58803,1.49604,1.58152,11644774.605996,0
+TJX.US,D,19970915,000000,1.58152,1.58596,1.53666,1.54308,8878633.5934384,0
+TJX.US,D,19970916,000000,1.56229,1.66691,1.56012,1.64778,19492195.92861,0
+TJX.US,D,19970917,000000,1.62421,1.64778,1.60085,1.63713,8309677.7709121,0
+TJX.US,D,19970918,000000,1.64995,1.69914,1.63525,1.68012,7445029.8724444,0
+TJX.US,D,19970919,000000,1.65429,1.67569,1.62195,1.64778,11757070.413315,0
+TJX.US,D,19970922,000000,1.66691,1.67342,1.61791,1.66907,7613465.4697114,0
+TJX.US,D,19970923,000000,1.66307,1.66691,1.63092,1.64995,9370844.8535102,0
+TJX.US,D,19970924,000000,1.63713,1.64995,1.59423,1.59878,10611691.110261,0
+TJX.US,D,19970925,000000,1.60085,1.62195,1.55598,1.55598,9148132.5774935,0
+TJX.US,D,19970926,000000,1.5688,1.64127,1.5688,1.59878,8098192.8443566,0
+TJX.US,D,19970929,000000,1.57314,1.58803,1.57314,1.58596,8264762.2877837,0
+TJX.US,D,19970930,000000,1.59878,1.60508,1.5751,1.57935,11959207.329032,0
+TJX.US,D,19971001,000000,1.59216,1.61583,1.57935,1.60735,7939110.3289984,0
+TJX.US,D,19971002,000000,1.62195,1.62195,1.58152,1.60085,9717080.2863075,0
+TJX.US,D,19971003,000000,1.61583,1.64127,1.58596,1.61583,4968968.2753122,0
+TJX.US,D,19971006,000000,1.61583,1.62865,1.60085,1.61149,6801213.8971568,0
+TJX.US,D,19971007,000000,1.62421,1.62421,1.57935,1.59216,5755011.54277,0
+TJX.US,D,19971008,000000,1.59216,1.59423,1.54308,1.55598,8240428.2502391,0
+TJX.US,D,19971009,000000,1.53666,1.54938,1.4982,1.53666,19250750.104997,0
+TJX.US,D,19971010,000000,1.52395,1.55391,1.51733,1.54091,14708510.36004,0
+TJX.US,D,19971013,000000,1.54938,1.55598,1.50462,1.51733,6806823.5150311,0
+TJX.US,D,19971014,000000,1.53666,1.53666,1.48548,1.51733,13439587.615924,0
+TJX.US,D,19971015,000000,1.4982,1.52818,1.4918,1.50462,7484327.6239863,0
+TJX.US,D,19971016,000000,1.51733,1.52395,1.50462,1.50462,9761999.8262921,0
+TJX.US,D,19971017,000000,1.4982,1.50462,1.45995,1.47898,13574348.264306,0
+TJX.US,D,19971020,000000,1.48311,1.50462,1.46607,1.4982,12722792.854925,0
+TJX.US,D,19971021,000000,1.51733,1.58803,1.51733,1.58803,21519077.339105,0
+TJX.US,D,19971022,000000,1.5751,1.5751,1.5474,1.5688,12032195.24267,0
+TJX.US,D,19971023,000000,1.4982,1.53025,1.47898,1.52818,14291150.124803,0
+TJX.US,D,19971024,000000,1.5474,1.54938,1.4982,1.50274,10879318.869407,0
+TJX.US,D,19971027,000000,1.47277,1.4982,1.38265,1.39151,12340988.935624,0
+TJX.US,D,19971028,000000,1.34449,1.52395,1.34449,1.48548,21781083.309808,0
+TJX.US,D,19971029,000000,1.47898,1.51103,1.47701,1.4982,9091985.6880479,0
+TJX.US,D,19971030,000000,1.44723,1.54938,1.44032,1.53666,13123308.009114,0
+TJX.US,D,19971031,000000,1.53666,1.56229,1.4982,1.53025,13278639.96094,0
+TJX.US,D,19971103,000000,1.54308,1.62195,1.54308,1.60735,16383542.663008,0
+TJX.US,D,19971104,000000,1.59423,1.59878,1.56229,1.57935,10503132.681691,0
+TJX.US,D,19971105,000000,1.60508,1.60508,1.55174,1.59878,8612869.959705,0
+TJX.US,D,19971106,000000,1.64344,1.64344,1.60508,1.61149,11723385.32229,0
+TJX.US,D,19971107,000000,1.56673,1.58596,1.52621,1.58152,15097787.008413,0
+TJX.US,D,19971110,000000,1.57314,1.59878,1.54524,1.57314,10242994.893257,0
+TJX.US,D,19971111,000000,1.57314,1.64571,1.57314,1.64571,20332514.860603,0
+TJX.US,D,19971112,000000,1.64571,1.76323,1.60508,1.73957,33682269.481842,0
+TJX.US,D,19971113,000000,1.75259,1.78898,1.70782,1.72064,15451508.355066,0
+TJX.US,D,19971114,000000,1.74617,1.82516,1.74617,1.81865,30876817.53296,0
+TJX.US,D,19971117,000000,1.81865,1.90236,1.80613,1.86588,17440967.295786,0
+TJX.US,D,19971118,000000,1.83167,1.86371,1.81461,1.82516,16606265.081165,0
+TJX.US,D,19971119,000000,1.82092,1.90433,1.82092,1.88944,10903648.850094,0
+TJX.US,D,19971120,000000,1.91499,1.95324,1.90236,1.9277,18649991.572709,0
+TJX.US,D,19971121,000000,1.90236,1.98991,1.90236,1.94712,10650981.762304,0
+TJX.US,D,19971124,000000,1.86371,1.88284,1.79725,1.84419,28990302.331864,0
+TJX.US,D,19971125,000000,1.86371,1.91064,1.84023,1.86371,17716084.011428,0
+TJX.US,D,19971126,000000,1.85739,1.85927,1.78473,1.79104,17259437.181004,0
+TJX.US,D,19971128,000000,1.79104,1.81865,1.78473,1.78473,2462958.9659048,0
+TJX.US,D,19971201,000000,1.79104,1.84419,1.79104,1.81244,16057896.789508,0
+TJX.US,D,19971202,000000,1.81244,1.90837,1.81244,1.87642,12765842.184214,0
+TJX.US,D,19971203,000000,1.8787,1.94062,1.85739,1.91499,10377737.285787,0
+TJX.US,D,19971204,000000,1.9277,1.95324,1.88284,1.88944,9176206.0222165,0
+TJX.US,D,19971205,000000,1.87021,1.99593,1.86371,1.9704,15299918.85306,0
+TJX.US,D,19971208,000000,1.94062,1.95324,1.80613,1.82092,15425302.078396,0
+TJX.US,D,19971209,000000,1.85927,1.8787,1.81865,1.85927,18719236.022313,0
+TJX.US,D,19971210,000000,1.84646,1.85927,1.81865,1.83403,6846135.4655696,0
+TJX.US,D,19971211,000000,1.83403,1.83403,1.73346,1.82092,9196798.6241548,0
+TJX.US,D,19971212,000000,1.82733,1.83403,1.73957,1.80613,8287222.0577761,0
+TJX.US,D,19971215,000000,1.81244,1.83807,1.73346,1.75683,10448860.059798,0
+TJX.US,D,19971216,000000,1.76965,1.82516,1.72064,1.74617,5979601.128981,0
+TJX.US,D,19971217,000000,1.74617,1.80179,1.7376,1.77822,8728909.231059,0
+TJX.US,D,19971218,000000,1.79104,1.79104,1.72676,1.7376,10738946.574722,0
+TJX.US,D,19971219,000000,1.72458,1.72458,1.64571,1.67105,20317537.961823,0
+TJX.US,D,19971222,000000,1.67569,1.68219,1.5688,1.58152,26778127.058271,0
+TJX.US,D,19971223,000000,1.58152,1.62421,1.56229,1.59878,31009693.77165,0
+TJX.US,D,19971224,000000,1.60508,1.60508,1.57314,1.59216,15337343.351264,0
+TJX.US,D,19971226,000000,1.59423,1.59423,1.55795,1.56673,7171779.3106425,0
+TJX.US,D,19971229,000000,1.58803,1.66907,1.58803,1.63092,10486293.685928,0
+TJX.US,D,19971230,000000,1.63713,1.72676,1.63713,1.72458,11399602.559987,0
+TJX.US,D,19971231,000000,1.72064,1.78473,1.67569,1.77822,8762602.4357968,0
+TJX.US,D,19980102,000000,1.7654,1.7654,1.67569,1.71187,5270281.1254827,0
+TJX.US,D,19980105,000000,1.71413,1.74617,1.6885,1.74391,9290373.0544462,0
+TJX.US,D,19980106,000000,1.72458,1.74617,1.69491,1.69491,7540466.3997197,0
+TJX.US,D,19980107,000000,1.70121,1.70782,1.66307,1.70121,8356472.5926632,0
+TJX.US,D,19980108,000000,1.6885,1.7591,1.68219,1.74391,8801902.2157667,0
+TJX.US,D,19980109,000000,1.73957,1.77182,1.64344,1.66907,11633541.171251,0
+TJX.US,D,19980112,000000,1.64344,1.64995,1.60508,1.62017,13331054.542705,0
+TJX.US,D,19980113,000000,1.62017,1.73346,1.62017,1.72064,9385818.7096478,0
+TJX.US,D,19980114,000000,1.71413,1.75042,1.68219,1.75042,6043235.9607095,0
+TJX.US,D,19980115,000000,1.7376,1.81865,1.6885,1.79528,16183286.100129,0
+TJX.US,D,19980116,000000,1.82516,1.85089,1.81244,1.83403,14927477.143594,0
+TJX.US,D,19980120,000000,1.87021,1.87021,1.79528,1.86588,13447085.700347,0
+TJX.US,D,19980121,000000,1.84419,1.8787,1.82516,1.83167,5706347.5245368,0
+TJX.US,D,19980122,000000,1.82516,1.84646,1.8083,1.81865,2597708.4579325,0
+TJX.US,D,19980123,000000,1.80613,1.81244,1.79104,1.80179,12479482.905901,0
+TJX.US,D,19980126,000000,1.80179,1.80179,1.72676,1.75259,13102720.478246,0
+TJX.US,D,19980127,000000,1.77822,1.81865,1.7591,1.78473,14523217.511157,0
+TJX.US,D,19980128,000000,1.78473,1.79104,1.72676,1.73957,11128231.336807,0
+TJX.US,D,19980129,000000,1.73957,1.79104,1.73129,1.75259,12501953.832247,0
+TJX.US,D,19980130,000000,1.78473,1.78473,1.73346,1.75259,8077605.3134886,0
+TJX.US,D,19980202,000000,1.79104,1.81244,1.77822,1.8083,12745254.653346,0
+TJX.US,D,19980203,000000,1.8083,1.87228,1.79104,1.86588,11562434.624664,0
+TJX.US,D,19980204,000000,1.85927,1.87021,1.83807,1.86588,9226740.2511457,0
+TJX.US,D,19980205,000000,1.87021,1.8787,1.82516,1.83167,7645285.4211108,0
+TJX.US,D,19980206,000000,1.83403,1.85739,1.82516,1.84646,6872327.5432418,0
+TJX.US,D,19980209,000000,1.86371,1.91064,1.85739,1.91064,8289088.211616,0
+TJX.US,D,19980210,000000,1.93638,1.95571,1.91725,1.94062,11558683.046917,0
+TJX.US,D,19980211,000000,1.93431,1.94712,1.89783,1.91064,3312646.1930176,0
+TJX.US,D,19980212,000000,1.89151,1.94062,1.84646,1.9277,5483627.1348079,0
+TJX.US,D,19980213,000000,1.91499,1.93638,1.90236,1.93431,4641445.0916167,0
+TJX.US,D,19980217,000000,1.99593,2.06653,1.97257,2.03468,21002526.970419,0
+TJX.US,D,19980218,000000,2.02166,2.04098,1.98557,2.02166,7454376.869069,0
+TJX.US,D,19980219,000000,2.00923,2.01742,1.96852,1.99208,9599167.7616152,0
+TJX.US,D,19980220,000000,2.0048,2.02856,1.98114,2.01742,7508652.5336045,0
+TJX.US,D,19980223,000000,2.02166,2.04295,2.01742,2.03054,7302788.3812778,0
+TJX.US,D,19980224,000000,2.02856,2.03675,1.97257,2.0048,10544310.786069,0
+TJX.US,D,19980225,000000,2.02166,2.06051,2.01545,2.02856,5461179.535384,0
+TJX.US,D,19980226,000000,2.02856,2.06653,2.01131,2.06653,4589034.5667072,0
+TJX.US,D,19980227,000000,2.0475,2.05401,1.98557,2.01545,6818055.9355624,0
+TJX.US,D,19980302,000000,2.01545,2.02166,1.95995,1.9982,8085093.2557714,0
+TJX.US,D,19980303,000000,2.00923,2.04098,1.97484,2.03468,6458715.8431097,0
+TJX.US,D,19980304,000000,2.03468,2.05401,1.98557,2.0048,6168627.2997583,0
+TJX.US,D,19980305,000000,1.99593,2.04295,1.98114,1.99593,8429457.4636584,0
+TJX.US,D,19980306,000000,2.01545,2.09236,2.00923,2.02856,8867403.2013351,0
+TJX.US,D,19980309,000000,2.02856,2.06653,2.02166,2.04295,15170781.007336,0
+TJX.US,D,19980310,000000,2.05401,2.12431,2.04098,2.12224,19226426.209593,0
+TJX.US,D,19980311,000000,2.13722,2.2163,2.13722,2.18228,15367296.134609,0
+TJX.US,D,19980312,000000,2.19924,2.22911,2.15003,2.21867,9331545.0735403,0
+TJX.US,D,19980313,000000,2.2163,2.31903,2.2163,2.25466,20356833.684936,0
+TJX.US,D,19980316,000000,2.29971,2.36834,2.25466,2.33146,23815470.91844,0
+TJX.US,D,19980317,000000,2.33146,2.462,2.32534,2.37662,28050781.095852,0
+TJX.US,D,19980318,000000,2.37662,2.43637,2.35729,2.36834,16761589.933493,0
+TJX.US,D,19980319,000000,2.34892,2.34892,2.30384,2.33826,14017903.619857,0
+TJX.US,D,19980320,000000,2.33826,2.35088,2.2934,2.31243,20274493.703604,0
+TJX.US,D,19980323,000000,2.2934,2.30384,2.22271,2.22478,11105777.6521,0
+TJX.US,D,19980324,000000,2.2163,2.30601,2.20998,2.28236,21397420.336165,0
+TJX.US,D,19980325,000000,2.30601,2.37041,2.29971,2.3426,8983433.3447627,0
+TJX.US,D,19980326,000000,2.32347,2.35512,2.31706,2.33146,6408190.7421068,0
+TJX.US,D,19980327,000000,2.36381,2.37662,2.32534,2.37455,12696591.649327,0
+TJX.US,D,19980330,000000,2.37455,2.37662,2.29557,2.29971,11770174.058757,0
+TJX.US,D,19980331,000000,2.31026,2.42385,2.30384,2.36144,8275993.694101,0
+TJX.US,D,19980401,000000,2.37041,2.43637,2.36381,2.43213,8536139.5962474,0
+TJX.US,D,19980402,000000,2.43213,2.43213,2.36834,2.38085,13898117.841827,0
+TJX.US,D,19980403,000000,2.38085,2.40443,2.35088,2.36144,7145579.1192579,0
+TJX.US,D,19980406,000000,2.37455,2.38085,2.28039,2.28236,9481270.4501336,0
+TJX.US,D,19980407,000000,2.28236,2.28689,2.20998,2.23138,18041726.842287,0
+TJX.US,D,19980408,000000,2.21867,2.32929,2.21867,2.29557,35400348.071457,0
+TJX.US,D,19980409,000000,2.33146,2.33826,2.30601,2.31243,7456249.1081933,0
+TJX.US,D,19980413,000000,2.29557,2.31026,2.26353,2.29971,6692654.4543733,0
+TJX.US,D,19980414,000000,2.29971,2.32534,2.27408,2.27408,5648336.5096793,0
+TJX.US,D,19980415,000000,2.28689,2.33146,2.23573,2.31243,12582425.631311,0
+TJX.US,D,19980416,000000,2.30601,2.30601,2.26136,2.26353,4551607.0258615,0
+TJX.US,D,19980417,000000,2.26353,2.38293,2.25683,2.36144,8719543.9785818,0
+TJX.US,D,19980420,000000,2.43637,2.43637,2.36144,2.37455,9589816.7081345,0
+TJX.US,D,19980421,000000,2.36381,2.38085,2.32534,2.3426,7763187.8036627,0
+TJX.US,D,19980422,000000,2.38954,2.38954,2.29557,2.30384,9737674.9166738,0
+TJX.US,D,19980423,000000,2.2934,2.29971,2.26136,2.26353,6640251.0289619,0
+TJX.US,D,19980424,000000,2.26984,2.29557,2.25466,2.25466,5910349.5798798,0
+TJX.US,D,19980427,000000,2.2163,2.22478,2.18839,2.19687,8202997.6667512,0
+TJX.US,D,19980428,000000,2.19687,2.23573,2.19687,2.20575,6338941.2214337,0
+TJX.US,D,19980429,000000,2.20998,2.2443,2.20998,2.23573,8884248.2823829,0
+TJX.US,D,19980430,000000,2.27408,2.32534,2.25466,2.2934,9586070.201458,0
+TJX.US,D,19980501,000000,2.30384,2.39604,2.30384,2.38293,10181241.42858,0
+TJX.US,D,19980504,000000,2.39604,2.4834,2.38954,2.48143,11446394.339095,0
+TJX.US,D,19980505,000000,2.48784,2.51988,2.43864,2.462,9043326.7408849,0
+TJX.US,D,19980506,000000,2.462,2.48784,2.45796,2.48143,13157002.228066,0
+TJX.US,D,19980507,000000,2.46851,2.5115,2.42385,2.43637,11468852.08066,0
+TJX.US,D,19980508,000000,2.42385,2.462,2.40443,2.462,6640251.0289619,0
+TJX.US,D,19980511,000000,2.46851,2.48784,2.40443,2.4129,3980791.1347797,0
+TJX.US,D,19980512,000000,2.37455,2.56899,2.36144,2.52649,14118967.006646,0
+TJX.US,D,19980513,000000,2.50076,2.55617,2.4834,2.52422,7615334.6661936,0
+TJX.US,D,19980514,000000,2.5115,2.51752,2.48784,2.49415,4633964.2488323,0
+TJX.US,D,19980515,000000,2.49415,2.49415,2.42583,2.43864,5096225.7682008,0
+TJX.US,D,19980518,000000,2.44504,2.45135,2.38737,2.45135,7078200.8234948,0
+TJX.US,D,19980519,000000,2.47719,2.51988,2.42583,2.49415,6183597.0990396,0
+TJX.US,D,19980520,000000,2.49622,2.55617,2.4834,2.55193,6342686.7138963,0
+TJX.US,D,19980521,000000,2.52422,2.52649,2.47078,2.50076,5549147.3904433,0
+TJX.US,D,19980522,000000,2.48143,2.4899,2.43864,2.462,3817955.0132466,0
+TJX.US,D,19980526,000000,2.45796,2.47078,2.36834,2.36834,5725066.873137,0
+TJX.US,D,19980527,000000,2.30809,2.36144,2.30197,2.35512,13768993.180884,0
+TJX.US,D,19980528,000000,2.36834,2.46851,2.34892,2.46427,8992796.5688119,0
+TJX.US,D,19980529,000000,2.5115,2.51752,2.42583,2.42583,9834989.7683575,0
+TJX.US,D,19980601,000000,2.43213,2.46851,2.42583,2.45796,8421976.6208739,0
+TJX.US,D,19980602,000000,2.4834,2.53684,2.47078,2.4834,7576035.9004377,0
+TJX.US,D,19980603,000000,2.4834,2.50696,2.43864,2.44948,5522949.2274868,0
+TJX.US,D,19980604,000000,2.462,2.55617,2.44504,2.53684,7353319.5675649,0
+TJX.US,D,19980605,000000,2.56258,2.68435,2.55617,2.68435,12146360.24647,0
+TJX.US,D,19980608,000000,2.68435,2.72083,2.62035,2.66315,12460775.727869,0
+TJX.US,D,19980609,000000,2.66315,2.67793,2.61828,2.66532,8745748.2268226,0
+TJX.US,D,19980610,000000,2.67153,2.68435,2.62035,2.66315,23121126.799506,0
+TJX.US,D,19980611,000000,2.68859,2.71195,2.61828,2.6245,3945227.7193459,0
+TJX.US,D,19980612,000000,2.62657,2.64599,2.54325,2.57549,10321591.410556,0
+TJX.US,D,19980615,000000,2.56258,2.5818,2.51752,2.53261,8195508.7102544,0
+TJX.US,D,19980616,000000,2.52422,2.53684,2.43213,2.49415,11824448.709079,0
+TJX.US,D,19980617,000000,2.53044,2.60734,2.52649,2.60734,9907986.8099212,0
+TJX.US,D,19980618,000000,2.59038,2.60102,2.55834,2.56899,8753230.0838211,0
+TJX.US,D,19980619,000000,2.59038,2.61178,2.4899,2.51988,7110014.6896101,0
+TJX.US,D,19980622,000000,2.53261,2.6309,2.53261,2.62035,6902266.1275905,0
+TJX.US,D,19980623,000000,2.68435,2.69076,2.61828,2.62035,11476333.937659,0
+TJX.US,D,19980624,000000,2.62035,2.66946,2.5818,2.65861,13316078.65814,0
+TJX.US,D,19980625,000000,2.64599,2.64599,2.57549,2.59679,13433983.069119,0
+TJX.US,D,19980626,000000,2.63297,2.67793,2.56258,2.5818,4708818.3163095,0
+TJX.US,D,19980629,000000,2.64599,2.6524,2.57549,2.61384,7649949.7914967,0
+TJX.US,D,19980630,000000,2.66532,2.66532,2.50273,2.50273,12684429.194517,0
+TJX.US,D,19980701,000000,2.59482,2.67153,2.59482,2.65861,6832089.6152817,0
+TJX.US,D,19980702,000000,2.67153,2.68435,2.60734,2.62035,9295048.5811865,0
+TJX.US,D,19980706,000000,2.65861,2.66532,2.62035,2.64599,9568293.0577043,0
+TJX.US,D,19980707,000000,2.65861,2.65861,2.58821,2.60102,9068587.7700654,0
+TJX.US,D,19980708,000000,2.62035,2.67153,2.55617,2.67153,9695566.7780176,0
+TJX.US,D,19980709,000000,2.67153,2.82761,2.64599,2.71195,14570942.367185,0
+TJX.US,D,19980710,000000,2.69963,2.85325,2.6524,2.78905,10368383.189664,0
+TJX.US,D,19980713,000000,2.80838,2.81489,2.69963,2.71195,4369134.706233,0
+TJX.US,D,19980714,000000,2.65861,2.74449,2.6524,2.74449,8947882.0998975,0
+TJX.US,D,19980715,000000,2.75701,2.82761,2.7376,2.80187,7461861.7687096,0
+TJX.US,D,19980716,000000,2.80187,2.84043,2.75701,2.80187,4322340.898696,0
+TJX.US,D,19980717,000000,2.821,2.84043,2.78905,2.81489,4466446.5152746,0
+TJX.US,D,19980720,000000,2.84043,2.95145,2.81489,2.95145,12454221.876721,0
+TJX.US,D,19980721,000000,2.93242,2.93242,2.76982,2.84673,10337496.315184,0
+TJX.US,D,19980722,000000,2.84043,2.88114,2.79547,2.80838,8295638.0059086,0
+TJX.US,D,19980723,000000,2.821,2.87248,2.68435,2.69963,13202846.731258,0
+TJX.US,D,19980724,000000,2.69076,2.69963,2.56899,2.63297,25304285.409317,0
+TJX.US,D,19980727,000000,2.4899,2.64599,2.4899,2.64599,15861382.676447,0
+TJX.US,D,19980728,000000,2.63297,2.71885,2.4899,2.56258,20478483.58838,0
+TJX.US,D,19980729,000000,2.64599,2.67153,2.39378,2.44504,13768055.032894,0
+TJX.US,D,19980730,000000,2.54325,2.56258,2.5115,2.51752,12090204.229099,0
+TJX.US,D,19980731,000000,2.4899,2.50273,2.41942,2.43864,11363117.223987,0
+TJX.US,D,19980803,000000,2.43864,2.5115,2.38737,2.47078,8978754.7753803,0
+TJX.US,D,19980804,000000,2.4834,2.50273,2.25042,2.30197,9433535.4519644,0
+TJX.US,D,19980805,000000,2.32929,2.45135,2.32929,2.42583,15420631.622726,0
+TJX.US,D,19980806,000000,2.40018,2.56258,2.39378,2.52422,7914786.4335942,0
+TJX.US,D,19980807,000000,2.55617,2.60734,2.4899,2.4899,6700145.4392983,0
+TJX.US,D,19980810,000000,2.4899,2.5115,2.44504,2.4834,6149906.9369442,0
+TJX.US,D,19980811,000000,2.40226,2.44287,2.29971,2.4277,9741408.2385679,0
+TJX.US,D,19980812,000000,2.44287,2.60536,2.44287,2.59038,7121244.0674992,0
+TJX.US,D,19980813,000000,2.56475,2.6309,2.47501,2.48784,7364550.9738822,0
+TJX.US,D,19980814,000000,2.51338,2.57125,2.47501,2.47501,7125917.5658114,0
+TJX.US,D,19980817,000000,2.46851,2.55193,2.41507,2.54562,5819591.6219871,0
+TJX.US,D,19980818,000000,2.66315,2.72713,2.57766,2.68859,12510360.652454,0
+TJX.US,D,19980819,000000,2.71432,2.72713,2.65033,2.68859,8703636.0313102,0
+TJX.US,D,19980820,000000,2.71432,2.75277,2.65033,2.73985,14213482.62757,0
+TJX.US,D,19980821,000000,2.70151,2.84457,2.65654,2.75908,12697524.726247,0
+TJX.US,D,19980824,000000,2.78698,2.90254,2.76579,2.84457,9824691.4389602,0
+TJX.US,D,19980825,000000,2.83185,2.90875,2.83185,2.88963,13514461.967683,0
+TJX.US,D,19980826,000000,2.8768,2.89573,2.77417,2.78698,8297519.3729593,0
+TJX.US,D,19980827,000000,2.67596,2.80621,2.65654,2.68228,8934779.46867,0
+TJX.US,D,19980828,000000,2.65033,2.65033,2.46851,2.52649,10681866.608355,0
+TJX.US,D,19980831,000000,2.54562,2.59038,2.23356,2.31903,10843755.453972,0
+TJX.US,D,19980901,000000,2.38954,2.38954,2.07087,2.30601,19367730.566982,0
+TJX.US,D,19980902,000000,2.35729,2.39604,2.29971,2.33146,14607442.916396,0
+TJX.US,D,19980903,000000,2.18228,2.23356,2.13101,2.14383,26023889.543216,0
+TJX.US,D,19980904,000000,2.22084,2.22084,2.07757,2.15003,13508842.207668,0
+TJX.US,D,19980908,000000,2.46851,2.46851,2.31243,2.39604,15113695.9699,0
+TJX.US,D,19980909,000000,2.42159,2.44287,2.24657,2.25909,8399515.8366675,0
+TJX.US,D,19980910,000000,2.10528,2.22084,2.07757,2.15003,13627689.837708,0
+TJX.US,D,19980911,000000,2.16926,2.38293,2.16926,2.35729,8742004.7627882,0
+TJX.US,D,19980914,000000,2.38954,2.52649,2.38954,2.48143,13037211.378967,0
+TJX.US,D,19980915,000000,2.4556,2.4556,2.35088,2.38293,11487566.35819,0
+TJX.US,D,19980916,000000,2.31243,2.41507,2.31243,2.40857,11923637.828314,0
+TJX.US,D,19980917,000000,2.38954,2.38954,2.31243,2.33826,7751957.4115595,0
+TJX.US,D,19980918,000000,2.32534,2.34458,2.23356,2.28689,11657882.308293,0
+TJX.US,D,19980921,000000,2.23356,2.25909,2.13101,2.23957,12080845.061906,0
+TJX.US,D,19980922,000000,2.28689,2.31243,1.87021,1.88944,32741817.197338,0
+TJX.US,D,19980923,000000,1.88944,1.94909,1.61149,1.83807,82958292.866772,0
+TJX.US,D,19980924,000000,1.81865,1.97484,1.80613,1.81865,36223839.16404,0
+TJX.US,D,19980925,000000,1.80613,1.90837,1.73957,1.87021,22723417.975575,0
+TJX.US,D,19980928,000000,1.97484,1.98114,1.87021,1.87021,17615022.653068,0
+TJX.US,D,19980929,000000,1.90837,1.94269,1.84419,1.85089,13608966.432252,0
+TJX.US,D,19980930,000000,1.85739,1.87642,1.79942,1.85089,14994855.439358,0
+TJX.US,D,19981001,000000,1.71413,1.72676,1.61149,1.63713,39328739.837681,0
+TJX.US,D,19981002,000000,1.67569,1.92159,1.67569,1.92159,43398416.69123,0
+TJX.US,D,19981005,000000,1.90236,1.95571,1.83807,1.85089,19138463.425603,0
+TJX.US,D,19981006,000000,1.88284,1.98774,1.87021,1.92159,26258770.359326,0
+TJX.US,D,19981007,000000,1.96211,1.97484,1.85739,1.86371,12713436.730375,0
+TJX.US,D,19981008,000000,1.83807,1.83807,1.72064,1.7591,52476370.727987,0
+TJX.US,D,19981009,000000,1.80613,1.88284,1.79942,1.85739,21959827.378613,0
+TJX.US,D,19981012,000000,1.90837,2.07087,1.89566,2.05834,9344643.6479116,0
+TJX.US,D,19981013,000000,2.06456,2.10528,1.99396,2.10528,11646654.958833,0
+TJX.US,D,19981014,000000,2.07757,2.20792,2.06456,2.15654,19700858.297482,0
+TJX.US,D,19981015,000000,2.13722,2.49415,2.13722,2.40226,13820456.429877,0
+TJX.US,D,19981016,000000,2.28689,2.33826,2.20792,2.27408,19582026.894866,0
+TJX.US,D,19981019,000000,2.23356,2.37041,2.20792,2.23356,15799621.098057,0
+TJX.US,D,19981020,000000,2.23356,2.33826,2.22694,2.25909,21228043.548267,0
+TJX.US,D,19981021,000000,2.25909,2.32534,2.15654,2.2934,13663241.082574,0
+TJX.US,D,19981022,000000,2.28689,2.36381,2.22084,2.36381,9984710.0738806,0
+TJX.US,D,19981023,000000,2.36381,2.37662,2.22694,2.25259,8724231.6758907,0
+TJX.US,D,19981026,000000,2.27408,2.27408,2.16926,2.19509,10283232.821217,0
+TJX.US,D,19981027,000000,2.13101,2.19509,2.05174,2.06456,13242147.525442,0
+TJX.US,D,19981028,000000,2.03892,2.03892,1.93638,1.93638,31764876.534193,0
+TJX.US,D,19981029,000000,1.97484,1.98774,1.92977,1.95571,37794064.616187,0
+TJX.US,D,19981030,000000,1.96211,2.00046,1.94909,1.96852,32870025.008785,0
+TJX.US,D,19981102,000000,1.96211,2.00697,1.96211,2.00697,19458494.610159,0
+TJX.US,D,19981103,000000,2.03241,2.05834,1.94909,1.96211,23186619.671363,0
+TJX.US,D,19981104,000000,1.98774,2.10528,1.96211,2.05834,33618638.70697,0
+TJX.US,D,19981105,000000,2.07757,2.19509,2.07087,2.18839,16189841.979704,0
+TJX.US,D,19981106,000000,2.18228,2.23356,2.16926,2.22084,10436693.548133,0
+TJX.US,D,19981109,000000,2.21867,2.21867,2.14561,2.21867,6220096.6340355,0
+TJX.US,D,19981110,000000,2.18435,2.26984,2.13939,2.21867,9247323.7251577,0
+TJX.US,D,19981111,000000,2.21867,2.3148,2.21867,2.26353,27645589.400709,0
+TJX.US,D,19981112,000000,2.2376,2.26984,2.23138,2.25683,29646273.662463,0
+TJX.US,D,19981113,000000,2.2376,2.35512,2.2376,2.32742,10595780.120347,0
+TJX.US,D,19981116,000000,2.44504,2.44504,2.34033,2.36144,12821038.755101,0
+TJX.US,D,19981117,000000,2.36834,2.45135,2.3212,2.44504,26771580.306621,0
+TJX.US,D,19981118,000000,2.47078,2.4834,2.39378,2.45135,13397481.505697,0
+TJX.US,D,19981119,000000,2.49849,2.52422,2.35512,2.39378,25468987.68469,0
+TJX.US,D,19981120,000000,2.42583,2.54976,2.35512,2.54976,27354573.865722,0
+TJX.US,D,19981123,000000,2.63948,2.78265,2.60102,2.77624,21015627.573218,0
+TJX.US,D,19981124,000000,2.77624,2.78265,2.63948,2.74449,22116101.535284,0
+TJX.US,D,19981125,000000,2.74449,2.7507,2.69302,2.73147,8067317.1262317,0
+TJX.US,D,19981127,000000,2.71885,2.7507,2.70575,2.70575,3248067.1280145,0
+TJX.US,D,19981130,000000,2.7507,2.81055,2.66729,2.66729,11298543.230055,0
+TJX.US,D,19981201,000000,2.60102,2.74449,2.54325,2.73147,12570259.119646,0
+TJX.US,D,19981202,000000,2.69963,2.71195,2.62657,2.64806,10490973.269525,0
+TJX.US,D,19981203,000000,2.64806,2.74449,2.53044,2.53044,6554164.5409534,0
+TJX.US,D,19981204,000000,2.55617,2.65437,2.55617,2.63948,7319626.3628273,0
+TJX.US,D,19981207,000000,2.69302,2.75701,2.65437,2.74449,7976540.9124863,0
+TJX.US,D,19981208,000000,2.69302,2.76342,2.60734,2.66077,7398236.0649075,0
+TJX.US,D,19981209,000000,2.52422,2.66729,2.52422,2.64806,8057022.8536906,0
+TJX.US,D,19981210,000000,2.63297,2.65437,2.57549,2.63948,8835589.33522,0
+TJX.US,D,19981211,000000,2.60102,2.65437,2.56258,2.62035,5808351.0877433,0
+TJX.US,D,19981214,000000,2.64806,2.64806,2.52422,2.55617,8176799.5037948,0
+TJX.US,D,19981215,000000,2.54976,2.63948,2.51752,2.63948,8361136.9630491,0
+TJX.US,D,19981216,000000,2.63948,2.64806,2.60102,2.61384,5589380.2473331,0
+TJX.US,D,19981217,000000,2.62035,2.69963,2.60102,2.60734,10475064.308039,0
+TJX.US,D,19981218,000000,2.60102,2.66729,2.57549,2.63297,10697769.484557,0
+TJX.US,D,19981221,000000,2.63948,2.86794,2.63948,2.86182,17358618.186529,0
+TJX.US,D,19981222,000000,2.85542,2.85542,2.70575,2.76342,11518450.190027,0
+TJX.US,D,19981223,000000,2.76342,2.89376,2.76342,2.86794,10940140.271378,0
+TJX.US,D,19981224,000000,2.88756,2.88756,2.85542,2.88114,2347859.8709691,0
+TJX.US,D,19981228,000000,2.88756,2.89376,2.84891,2.88114,4442124.6482985,0
+TJX.US,D,19981229,000000,2.85542,2.98586,2.83629,2.97274,7133407.5365224,0
+TJX.US,D,19981230,000000,2.96674,3.03062,2.94514,2.99227,4334510.4530035,0
+TJX.US,D,19981231,000000,2.97935,3.12252,2.96674,3.01762,5672669.5330098,0
+TJX.US,D,19990104,000000,3.01762,3.06907,2.91309,2.93892,11889020.674583,0
+TJX.US,D,19990105,000000,2.96012,3.09481,2.95381,3.06907,12210925.112478,0
+TJX.US,D,19990106,000000,3.07579,3.23167,3.03062,3.21874,18127822.458222,0
+TJX.US,D,19990107,000000,3.19932,3.21874,3.05626,3.12252,11059928.077837,0
+TJX.US,D,19990108,000000,3.09481,3.11621,2.9196,2.96674,12358779.26416,0
+TJX.US,D,19990111,000000,2.93892,2.99227,2.92591,2.95381,10109177.463936,0
+TJX.US,D,19990112,000000,2.94514,2.97935,2.89376,2.96674,9568293.0577043,0
+TJX.US,D,19990113,000000,2.86182,2.99227,2.81686,2.97274,7070710.852784,0
+TJX.US,D,19990114,000000,2.96012,3.14184,2.96012,3.00499,11568984.418957,0
+TJX.US,D,19990115,000000,3.08189,3.11621,2.99227,2.99227,9154683.3860003,0
+TJX.US,D,19990119,000000,3.01762,3.11621,3.01762,3.10969,7257876.9550055,0
+TJX.US,D,19990120,000000,3.08189,3.09481,2.96674,3.01159,8599771.3853339,0
+TJX.US,D,19990121,000000,2.93892,2.98586,2.93892,2.96674,12207177.591587,0
+TJX.US,D,19990122,000000,2.96674,3.05626,2.96674,3.03713,11681274.140992,0
+TJX.US,D,19990125,000000,3.01762,3.11621,3.01762,3.11621,5437779.5889735,0
+TJX.US,D,19990126,000000,3.0884,3.21224,3.06907,3.12252,13716592.798115,0
+TJX.US,D,19990127,000000,3.01762,3.11621,3.01762,3.05626,10147544.166986,0
+TJX.US,D,19990128,000000,3.03062,3.10329,3.02431,3.04354,10481614.102332,0
+TJX.US,D,19990129,000000,3.06907,3.0884,3.03062,3.07579,9327806.6805761,0
+TJX.US,D,19990201,000000,3.06907,3.06907,2.96674,2.99227,10086711.608659,0
+TJX.US,D,19990202,000000,2.92591,3.03713,2.92591,3.02431,9703046.6065881,0
+TJX.US,D,19990203,000000,3.01762,3.24419,3.01762,3.23797,11487566.35819,0
+TJX.US,D,19990204,000000,3.25306,3.31696,3.09481,3.12252,17343652.444102,0
+TJX.US,D,19990205,000000,3.13534,3.20603,3.12252,3.1867,10108238.301731,0
+TJX.US,D,19990208,000000,3.1867,3.25306,3.12893,3.22506,8942263.3540968,0
+TJX.US,D,19990209,000000,3.19094,3.21668,3.00745,3.04767,10826912.401353,0
+TJX.US,D,19990210,000000,3.04767,3.08613,3.01988,3.0606,9819076.7500157,0
+TJX.US,D,19990211,000000,3.03288,3.09905,2.98173,3.08613,13207520.229571,0
+TJX.US,D,19990212,000000,3.09905,3.09905,2.96851,2.99434,5464913.8714921,0
+TJX.US,D,19990216,000000,2.96851,3.0669,2.9623,3.0669,6955611.7578483,0
+TJX.US,D,19990217,000000,3.03288,3.0606,2.93025,2.93666,6343624.8618864,0
+TJX.US,D,19990218,000000,2.95598,2.98173,2.84457,2.89573,6736641.931652,0
+TJX.US,D,19990219,000000,2.90254,2.95598,2.88963,2.91092,13454571.614202,0
+TJX.US,D,19990222,000000,2.91723,3.16955,2.91092,3.15033,9646897.6887143,0
+TJX.US,D,19990223,000000,3.12469,3.12469,2.99434,3.0391,8334939.8143065,0
+TJX.US,D,19990224,000000,3.01988,3.0669,2.97481,3.01357,7364550.9738822,0
+TJX.US,D,19990225,000000,2.98783,2.98783,2.81903,2.94948,6925663.031359,0
+TJX.US,D,19990226,000000,3.00745,3.03288,2.93666,2.97481,7052935.7374584,0
+TJX.US,D,19990301,000000,2.95598,3.16314,2.94948,3.14401,13042828.096338,0
+TJX.US,D,19990302,000000,3.20385,3.31912,3.15033,3.21668,18273804.370781,0
+TJX.US,D,19990303,000000,3.24222,3.4048,3.2294,3.32572,21855011.399864,0
+TJX.US,D,19990304,000000,3.41112,3.43025,3.31912,3.3343,18202686.66784,0
+TJX.US,D,19990305,000000,3.43685,3.51582,3.43685,3.4966,17397929.122852,0
+TJX.US,D,19990308,000000,3.52234,3.52234,3.43685,3.46238,10622917.445508,0
+TJX.US,D,19990309,000000,3.43685,3.60556,3.41112,3.57351,13822325.626359,0
+TJX.US,D,19990310,000000,3.57351,3.67171,3.54807,3.67171,11597059.892108,0
+TJX.US,D,19990311,000000,3.67171,3.68482,3.38548,3.47727,12797653.007688,0
+TJX.US,D,19990312,000000,3.50301,3.62054,3.36605,3.3981,14324837.244257,0
+TJX.US,D,19990315,000000,3.38548,3.42403,3.37897,3.41763,9367104.432118,0
+TJX.US,D,19990316,000000,3.3343,3.37897,3.3128,3.3343,9262298.5955094,0
+TJX.US,D,19990317,000000,3.30631,3.51582,3.2294,3.51582,10619178.03833,0
+TJX.US,D,19990318,000000,3.49019,3.50942,3.3343,3.49019,5703540.1800646,0
+TJX.US,D,19990319,000000,3.47727,3.49019,3.39179,3.3981,7862377.9371126,0
+TJX.US,D,19990322,000000,3.38548,3.43685,3.37266,3.38548,5045689.5108435,0
+TJX.US,D,19990323,000000,3.3981,3.43025,3.35984,3.39179,8714865.4091993,0
+TJX.US,D,19990324,000000,3.3981,3.46238,3.30631,3.35334,11087062.360355,0
+TJX.US,D,19990325,000000,3.34712,3.55408,3.3343,3.52234,13698805.512222,0
+TJX.US,D,19990326,000000,3.51582,3.5671,3.50301,3.54807,6381039.2179495,0
+TJX.US,D,19990329,000000,3.57351,3.68482,3.56059,3.64617,8191774.3741464,0
+TJX.US,D,19990330,000000,3.52855,3.63336,3.51582,3.52855,9319376.5334469,0
+TJX.US,D,19990331,000000,3.55408,3.58633,3.54137,3.54137,9897687.4663099,0
+TJX.US,D,19990401,000000,3.52234,3.54137,3.47727,3.50301,8433204.984549,0
+TJX.US,D,19990405,000000,3.5671,3.57982,3.4966,3.56059,8311547.9816084,0
+TJX.US,D,19990406,000000,3.5671,3.69735,3.51582,3.69104,17519569.898368,0
+TJX.US,D,19990407,000000,3.68482,3.69735,3.59915,3.63976,10633211.718049,0
+TJX.US,D,19990408,000000,3.6654,3.736,3.63336,3.69735,11939541.718729,0
+TJX.US,D,19990409,000000,3.70405,3.74872,3.63336,3.72308,11335968.742472,0
+TJX.US,D,19990412,000000,3.72308,3.82779,3.69735,3.78934,8792542.0343596,0
+TJX.US,D,19990413,000000,3.77661,3.85352,3.68482,3.69104,7534848.668133,0
+TJX.US,D,19990414,000000,3.67822,3.72308,3.52855,3.54137,10511557.757751,0
+TJX.US,D,19990415,000000,3.52234,3.58633,3.42403,3.45578,11335040.736622,0
+TJX.US,D,19990416,000000,3.42403,3.53515,3.41112,3.42403,9201474.1508951,0
+TJX.US,D,19990419,000000,3.42403,3.55408,3.25503,3.26785,12666646.979694,0
+TJX.US,D,19990420,000000,3.29359,3.39179,3.29359,3.31912,11829124.235819,0
+TJX.US,D,19990421,000000,3.37897,3.50942,3.35984,3.50301,6381984.4654379,0
+TJX.US,D,19990422,000000,3.52234,3.54137,3.43025,3.47727,4886614.0949835,0
+TJX.US,D,19990423,000000,3.43685,3.5671,3.43685,3.5671,6480248.6214663,0
+TJX.US,D,19990426,000000,3.5671,3.60556,3.47727,3.52234,7711718.4693853,0
+TJX.US,D,19990427,000000,3.54137,3.57982,3.44976,3.55408,6269692.7149746,0
+TJX.US,D,19990428,000000,3.50301,3.54807,3.35334,3.36605,8296575.1396849,0
+TJX.US,D,19990429,000000,3.37266,3.52855,3.37266,3.3981,14291150.124803,0
+TJX.US,D,19990430,000000,3.43685,3.56059,3.43685,3.46889,10650981.762304,0
+TJX.US,D,19990503,000000,3.44976,3.46238,3.34042,3.41112,13440534.891842,0
+TJX.US,D,19990504,000000,3.35984,3.54807,3.34712,3.45578,8701766.834828,0
+TJX.US,D,19990505,000000,3.48377,3.52234,3.35984,3.39179,9795694.0452437,0
+TJX.US,D,19990506,000000,3.38548,3.38548,3.11838,3.17595,26390719.606379,0
+TJX.US,D,19990507,000000,3.17595,3.29359,3.0606,3.27446,21521877.58408,0
+TJX.US,D,19990510,000000,3.24872,3.24872,3.10546,3.12469,16311489.854719,0
+TJX.US,D,19990511,000000,3.16748,3.21874,3.10969,3.15447,14871328.22572,0
+TJX.US,D,19990512,000000,3.18029,3.21874,3.11621,3.15447,9834059.7340796,0
+TJX.US,D,19990513,000000,3.18029,3.27229,3.15447,3.16107,12013475.89407,0
+TJX.US,D,19990514,000000,3.14816,3.14816,3.04354,3.07579,8232010.2736783,0
+TJX.US,D,19990517,000000,3.0884,3.12252,2.99859,3.12252,11982594.09066,0
+TJX.US,D,19990518,000000,3.10329,3.21874,3.03062,3.05626,20532761.281343,0
+TJX.US,D,19990519,000000,3.12252,3.16748,3.06907,3.09678,17695503.580058,0
+TJX.US,D,19990520,000000,3.15447,3.22733,3.12252,3.12893,26056642.571535,0
+TJX.US,D,19990521,000000,3.12893,3.16748,3.07579,3.10329,21185940.48068,0
+TJX.US,D,19990524,000000,3.16107,3.16107,2.99859,2.99859,18894226.484942,0
+TJX.US,D,19990525,000000,3.02431,3.0884,3.02431,3.03062,23156680.0728,0
+TJX.US,D,19990526,000000,3.05626,3.10329,3.03713,3.05626,18026759.071433,0
+TJX.US,D,19990527,000000,3.04354,3.14816,3.03713,3.0884,12974511.652586,0
+TJX.US,D,19990528,000000,3.0884,3.1867,3.0884,3.12893,10756735.889044,0
+TJX.US,D,19990601,000000,3.12893,3.22733,3.11621,3.22733,11214325.938529,0
+TJX.US,D,19990602,000000,3.23364,3.28491,3.14184,3.15447,9518697.9909792,0
+TJX.US,D,19990603,000000,3.20603,3.28491,3.19301,3.23364,7105338.1486556,0
+TJX.US,D,19990604,000000,3.23364,3.27229,3.18029,3.26578,8334939.8143065,0
+TJX.US,D,19990607,000000,3.25306,3.25947,3.20603,3.20603,3992952.5753746,0
+TJX.US,D,19990608,000000,3.21874,3.21874,3.14184,3.18029,7347702.8501923,0
+TJX.US,D,19990609,000000,3.17378,3.19932,3.14184,3.15447,5200105.6273878,0
+TJX.US,D,19990610,000000,3.14816,3.1867,3.14816,3.16107,4140800.6417736,0
+TJX.US,D,19990611,000000,3.18029,3.21224,3.12893,3.16748,6059140.865339,0
+TJX.US,D,19990614,000000,3.19301,3.21874,3.14184,3.15447,5126162.3241215,0
+TJX.US,D,19990615,000000,3.14184,3.20603,3.0884,3.0884,8427593.3382466,0
+TJX.US,D,19990616,000000,3.15447,3.27229,3.14816,3.21874,7509589.6673807,0
+TJX.US,D,19990617,000000,3.18029,3.27229,3.18029,3.22733,9906113.5565829,0
+TJX.US,D,19990618,000000,3.20603,3.27229,3.19301,3.22733,11815090.556099,0
+TJX.US,D,19990621,000000,3.22733,3.30424,3.21224,3.30424,6224763.0328495,0
+TJX.US,D,19990622,000000,3.2786,3.34919,3.25947,3.32976,10356219.720641,0
+TJX.US,D,19990623,000000,3.32346,3.32346,3.19301,3.26578,12263319.409963,0
+TJX.US,D,19990624,000000,3.31065,3.38961,3.28491,3.37049,11336906.890462,0
+TJX.US,D,19990625,000000,3.34258,3.46672,3.34258,3.44741,14884434.913804,0
+TJX.US,D,19990628,000000,3.44099,3.58396,3.39593,3.5458,11872168.494037,0
+TJX.US,D,19990629,000000,3.53288,3.58396,3.44099,3.58396,7598493.6420019,0
+TJX.US,D,19990630,000000,3.58396,3.58396,3.46672,3.47303,10335627.118702,0
+TJX.US,D,19990701,000000,3.58396,3.58396,3.49453,3.5458,7556381.4464896,0
+TJX.US,D,19990702,000000,3.53288,3.65031,3.53288,3.62467,5185132.7854642,0
+TJX.US,D,19990706,000000,3.65031,3.74665,3.57134,3.59717,7757571.08629,0
+TJX.US,D,19990707,000000,3.59717,3.63128,3.5458,3.59076,4640506.9436266,0
+TJX.US,D,19990708,000000,3.65031,3.7146,3.55833,3.55833,12883744.566766,0
+TJX.US,D,19990709,000000,3.57775,3.60339,3.40264,3.51375,16180475.713013,0
+TJX.US,D,19990712,000000,3.5392,3.56513,3.47964,3.55211,4400012.4527861,0
+TJX.US,D,19990713,000000,3.52648,3.55833,3.45371,3.52648,3925577.3222539,0
+TJX.US,D,19990714,000000,3.52648,3.58396,3.49453,3.55211,3002906.2383601,0
+TJX.US,D,19990715,000000,3.57134,3.65682,3.57134,3.60339,6525152.9482404,0
+TJX.US,D,19990716,000000,3.62467,3.65031,3.58396,3.6164,5348893.870205,0
+TJX.US,D,19990719,000000,3.62467,3.63128,3.52648,3.55211,3866625.1167639,0
+TJX.US,D,19990720,000000,3.51375,3.59076,3.38961,3.42166,10835328.349485,0
+TJX.US,D,19990721,000000,3.42827,3.5458,3.42827,3.47303,4063134.1587538,0
+TJX.US,D,19990722,000000,3.47303,3.49453,3.33638,3.39593,9797563.2417258,0
+TJX.US,D,19990723,000000,3.38961,3.44741,3.34258,3.36408,4488908.313695,0
+TJX.US,D,19990726,000000,3.34919,3.44741,3.32346,3.38961,5893507.5414741,0
+TJX.US,D,19990727,000000,3.38321,3.47303,3.38321,3.43459,7512401.0687092,0
+TJX.US,D,19990728,000000,3.49453,3.55211,3.47964,3.5392,11064598.533507,0
+TJX.US,D,19990729,000000,3.50073,3.50073,3.38961,3.40264,8640945.4328561,0
+TJX.US,D,19990730,000000,3.38961,3.48575,3.38961,3.44741,8978754.7753803,0
+TJX.US,D,19990802,000000,3.44741,3.49453,3.42827,3.45371,11286378.746818,0
+TJX.US,D,19990803,000000,3.48575,3.48575,3.40264,3.42827,5185132.7854642,0
+TJX.US,D,19990804,000000,3.43459,3.43459,3.25947,3.2786,9473783.5220648,0
+TJX.US,D,19990805,000000,3.32346,3.33638,3.15447,3.29773,10888665.86603,0
+TJX.US,D,19990806,000000,3.27229,3.27229,3.1867,3.22733,5591247.4153872,0
+TJX.US,D,19990809,000000,3.22733,3.22733,2.98586,3.09678,11947037.774725,0
+TJX.US,D,19990810,000000,3.09255,3.10546,2.88301,3.08613,20766712.063174,0
+TJX.US,D,19990811,000000,3.131,3.18453,3.05418,3.1588,9925763.9536749,0
+TJX.US,D,19990812,000000,3.14628,3.18453,3.09905,3.09905,6069430.06681,0
+TJX.US,D,19990813,000000,3.18453,3.18453,3.11838,3.18453,8804699.4180984,0
+TJX.US,D,19990816,000000,3.18453,3.27633,3.18453,3.19735,13419015.298267,0
+TJX.US,D,19990817,000000,3.2358,3.24872,3.07351,3.11167,15691066.726344,0
+TJX.US,D,19990818,000000,3.11838,3.17181,3.10546,3.11838,10825037.119586,0
+TJX.US,D,19990819,000000,3.09255,3.1653,3.0669,3.10546,9803173.8738142,0
+TJX.US,D,19990820,000000,3.11838,3.1588,3.10546,3.1588,2901840.8231437,0
+TJX.US,D,19990823,000000,3.14628,3.2294,3.14628,3.19094,6017043.8830373,0
+TJX.US,D,19990824,000000,3.20385,3.2294,3.1588,3.2294,6925663.031359,0
+TJX.US,D,19990825,000000,3.21668,3.2358,3.131,3.2358,10424531.093323,0
+TJX.US,D,19990826,000000,3.2358,3.2358,3.05418,3.12469,8529589.8019548,0
+TJX.US,D,19990827,000000,3.11167,3.14628,3.04117,3.07351,12646067.562539,0
+TJX.US,D,19990830,000000,3.05418,3.11838,3.02845,3.07351,7430045.8741664,0
+TJX.US,D,19990831,000000,3.10546,3.10546,2.94948,3.01554,15173583.280737,0
+TJX.US,D,19990901,000000,3.04117,3.07972,3.00056,3.02845,13848527.846172,0
+TJX.US,D,19990902,000000,2.97481,2.99434,2.92374,2.97481,7551704.9055352,0
+TJX.US,D,19990903,000000,3.01554,3.04117,2.98783,3.00745,6982751.1114371,0
+TJX.US,D,19990907,000000,3.07972,3.07972,2.99434,2.99434,7960643.1073551,0
+TJX.US,D,19990908,000000,3.00056,3.07351,2.98783,3.05418,12031260.137322,0
+TJX.US,D,19990909,000000,3.0606,3.131,3.04117,3.09905,10104487.7382,0
+TJX.US,D,19990910,000000,3.11838,3.12469,3.08613,3.12469,5625874.7112588,0
+TJX.US,D,19990913,000000,3.11838,3.19094,3.09905,3.17812,6779686.1898704,0
+TJX.US,D,19990914,000000,3.18453,3.20385,3.10546,3.12469,4472063.2326473,0
+TJX.US,D,19990915,000000,3.1653,3.19735,3.07351,3.07351,3665435.4769635,0
+TJX.US,D,19990916,000000,3.04767,3.07351,2.9623,3.01554,11343455.670541,0
+TJX.US,D,19990917,000000,2.98783,3.17181,2.98783,3.13958,8613808.1076953,0
+TJX.US,D,19990920,000000,3.09255,3.11167,3.05418,3.0606,4990485.8404583,0
+TJX.US,D,19990921,000000,3.02845,3.04767,2.90491,2.91092,16957166.912777,0
+TJX.US,D,19990922,000000,2.93666,3.00056,2.91723,2.9623,9164973.6016852,0
+TJX.US,D,19990923,000000,2.97481,2.97481,2.8768,2.8768,9550519.9708068,0
+TJX.US,D,19990924,000000,2.87021,2.94948,2.87021,2.90491,6994912.5520322,0
+TJX.US,D,19990927,000000,2.94297,2.97481,2.92374,2.94297,12193146.95451,0
+TJX.US,D,19990928,000000,2.92374,2.98783,2.92374,2.9623,9488759.4066305,0
+TJX.US,D,19990929,000000,2.96851,2.97481,2.91723,2.93666,7823083.2282131,0
+TJX.US,D,19990930,000000,2.88301,2.94297,2.87021,2.93025,16142111.038392,0
+TJX.US,D,19991001,000000,2.93025,2.93025,2.898,2.91723,13914981.178728,0
+TJX.US,D,19991004,000000,2.92374,3.0606,2.92374,3.04767,12916494.552443,0
+TJX.US,D,19991005,000000,3.02845,3.10546,3.02845,3.05418,13694124.914411,0
+TJX.US,D,19991006,000000,3.01554,3.09255,3.00745,3.0606,7144640.9712677,0
+TJX.US,D,19991007,000000,3.05418,3.12469,3.05418,3.08613,16470570.341649,0
+TJX.US,D,19991008,000000,3.04117,3.26352,3.04117,3.2294,16053211.120627,0
+TJX.US,D,19991011,000000,3.19094,3.22308,3.131,3.131,9512155.296185,0
+TJX.US,D,19991012,000000,3.131,3.14628,3.09255,3.10546,9298787.9883648,0
+TJX.US,D,19991013,000000,3.09255,3.11167,2.93025,2.95598,14629899.643745,0
+TJX.US,D,19991014,000000,3.00745,3.00745,2.93666,2.95598,8929156.6660131,0
+TJX.US,D,19991015,000000,2.92374,2.92374,2.81273,2.82554,8052345.2985222,0
+TJX.US,D,19991018,000000,2.81273,2.83185,2.67596,2.80621,11874049.861087,0
+TJX.US,D,19991019,000000,2.898,2.94297,2.80621,2.81903,12711566.519678,0
+TJX.US,D,19991020,000000,2.81903,2.83185,2.76795,2.80621,10711805.192705,0
+TJX.US,D,19991021,000000,2.80621,2.81273,2.72713,2.78698,9083569.7399153,0
+TJX.US,D,19991022,000000,2.78058,2.80621,2.73985,2.73985,12418668.603427,0
+TJX.US,D,19991025,000000,2.70151,2.73364,2.67596,2.71432,12450481.455327,0
+TJX.US,D,19991026,000000,2.71432,2.71432,2.5048,2.60961,25585009.714405,0
+TJX.US,D,19991027,000000,2.60961,2.61611,2.51752,2.57125,13001651.006174,0
+TJX.US,D,19991028,000000,2.60961,2.78698,2.60319,2.78058,15704175.442856,0
+TJX.US,D,19991029,000000,2.80621,2.85769,2.78058,2.83185,13104584.603658,0
+TJX.US,D,19991101,000000,2.87021,2.90491,2.75277,2.7934,10808196.095395,0
+TJX.US,D,19991102,000000,2.7934,2.84457,2.71432,2.71432,15435597.365152,0
+TJX.US,D,19991103,000000,2.73985,2.74656,2.59679,2.61611,20377423.244233,0
+TJX.US,D,19991104,000000,2.66946,2.72713,2.63524,2.65654,22287350.562308,0
+TJX.US,D,19991105,000000,2.67596,2.74656,2.62242,2.63524,12264256.543739,0
+TJX.US,D,19991108,000000,2.56031,2.61384,2.43006,2.44287,22793595.502099,0
+TJX.US,D,19991109,000000,2.43006,2.4899,2.35325,2.45796,41363113.247316,0
+TJX.US,D,19991110,000000,2.45796,2.56899,2.35325,2.39171,30089831.046442,0
+TJX.US,D,19991111,000000,2.40443,2.45796,2.34675,2.45796,41627000.585069,0
+TJX.US,D,19991112,000000,2.53478,2.53478,2.43006,2.43637,29972859.712382,0
+TJX.US,D,19991115,000000,2.49622,2.60102,2.49622,2.57549,23902485.412298,0
+TJX.US,D,19991117,000000,2.50913,2.50913,2.29971,2.39811,35276825.92889,0
+TJX.US,D,19991118,000000,2.42385,2.45796,2.39171,2.44287,23447708.792569,0
+TJX.US,D,19991119,000000,2.44287,2.49622,2.40443,2.43006,22929282.127902,0
+TJX.US,D,19991122,000000,2.44287,2.45796,2.40443,2.43637,26864217.603136,0
+TJX.US,D,19991123,000000,2.43637,2.44287,2.22271,2.30601,63875043.253695,0
+TJX.US,D,19991124,000000,2.28039,2.50913,2.24854,2.4899,29438535.242584,0
+TJX.US,D,19991126,000000,2.4899,2.57549,2.4899,2.57549,8493085.1958887,0
+TJX.US,D,19991129,000000,2.57549,2.6524,2.57549,2.60102,19716768.273182,0
+TJX.US,D,19991130,000000,2.60102,2.78265,2.60102,2.7376,26259716.621029,0
+TJX.US,D,19991201,000000,2.66532,2.69963,2.4899,2.49622,31667545.455084,0
+TJX.US,D,19991202,000000,2.09029,2.22271,1.98557,2.15654,160314101.84077,0
+TJX.US,D,19991203,000000,2.14383,2.15654,2.00697,2.06456,98875822.432665,0
+TJX.US,D,19991206,000000,1.98557,2.10301,1.98557,2.08379,32902769.923393,0
+TJX.US,D,19991207,000000,2.08379,2.08379,2.01348,2.04523,44830159.329453,0
+TJX.US,D,19991208,000000,2.02629,2.04523,1.97257,2.00046,24722235.069276,0
+TJX.US,D,19991209,000000,1.99208,2.01939,1.98557,1.98557,18216732.518127,0
+TJX.US,D,19991210,000000,2.00046,2.05834,1.99208,2.01939,11189055.781421,0
+TJX.US,D,19991213,000000,2.05174,2.09029,2.02629,2.09029,20959483.726414,0
+TJX.US,D,19991214,000000,2.11789,2.20131,2.09029,2.13101,24096193.1951,0
+TJX.US,D,19991215,000000,2.10301,2.16926,2.07757,2.14383,17995884.367523,0
+TJX.US,D,19991216,000000,2.12431,2.13722,2.03892,2.03892,22052463.660914,0
+TJX.US,D,19991217,000000,2.03892,2.05174,2.01939,2.03241,23467357.161234,0
+TJX.US,D,19991220,000000,2.02629,2.03241,1.88284,1.90236,32541559.620244,0
+TJX.US,D,19991221,000000,1.90236,1.94712,1.78473,1.81658,48491835.114958,0
+TJX.US,D,19991222,000000,1.79104,1.98557,1.72458,1.94712,67179261.328011,0
+TJX.US,D,19991223,000000,1.89566,2.04523,1.89566,2.03241,20921110.93808,0
+TJX.US,D,19991227,000000,2.05834,2.11169,2.05174,2.08379,22702840.586849,0
+TJX.US,D,19991228,000000,2.08379,2.11789,2.06456,2.06456,11846906.450643,0
+TJX.US,D,19991229,000000,2.10301,2.10301,2.06456,2.07757,10476940.604019,0
+TJX.US,D,19991230,000000,2.09029,2.12431,2.07757,2.11789,7713590.7085095,0
+TJX.US,D,19991231,000000,2.10301,2.16305,2.09029,2.13722,4432760.4100353,0
+TJX.US,D,20000103,000000,2.13101,2.14383,2.07087,2.12431,16942194.070853,0
+TJX.US,D,20000104,000000,2.0966,2.11789,1.94712,2.01348,21308528.532111,0
+TJX.US,D,20000105,000000,2.01348,2.03241,1.95324,1.95324,28099441.05723,0
+TJX.US,D,20000106,000000,2.09029,2.16926,2.05834,2.07087,31573040.990516,0
+TJX.US,D,20000107,000000,2.07757,2.17567,2.03892,2.12431,20376487.124671,0
+TJX.US,D,20000110,000000,2.11169,2.12431,2.08379,2.09029,17818075.404066,0
+TJX.US,D,20000111,000000,2.09029,2.11169,2.05174,2.05834,22901212.740036,0
+TJX.US,D,20000112,000000,2.05834,2.06456,2.03892,2.03892,19157178.717347,0
+TJX.US,D,20000113,000000,2.03892,2.05834,1.99208,2.03892,21917710.112029,0
+TJX.US,D,20000114,000000,2.03241,2.08379,2.02629,2.05834,10837203.631252,0
+TJX.US,D,20000118,000000,2.03241,2.04523,1.97917,1.99208,9226740.2511457,0
+TJX.US,D,20000119,000000,2.01939,2.02629,1.92159,1.9277,16944067.324191,0
+TJX.US,D,20000120,000000,1.97257,1.98557,1.90236,1.93431,10807260.990047,0
+TJX.US,D,20000121,000000,1.90837,1.91499,1.76323,1.80387,50753609.512132,0
+TJX.US,D,20000124,000000,1.75042,1.79725,1.72458,1.7376,33199407.246823,0
+TJX.US,D,20000125,000000,1.7376,1.79725,1.73129,1.77822,15401911.259912,0
+TJX.US,D,20000126,000000,1.75683,1.8293,1.75683,1.81658,19260108.257975,0
+TJX.US,D,20000127,000000,1.81037,1.86154,1.76323,1.79104,14304237.542819,0
+TJX.US,D,20000128,000000,1.76323,1.77182,1.69914,1.70565,16296517.012796,0
+TJX.US,D,20000131,000000,1.71187,1.72458,1.68012,1.70565,13214085.237075,0
+TJX.US,D,20000201,000000,1.68012,1.74391,1.68012,1.7376,12276421.026976,0
+TJX.US,D,20000202,000000,1.74391,1.85522,1.68012,1.8293,13944912.663578,0
+TJX.US,D,20000203,000000,1.80387,1.94062,1.77822,1.90236,26109997.329719,0
+TJX.US,D,20000204,000000,1.90236,1.94712,1.80387,1.91499,25135830.541983,0
+TJX.US,D,20000207,000000,1.86805,1.87445,1.77182,1.79725,21024050.620849,0
+TJX.US,D,20000208,000000,1.82092,1.85927,1.82092,1.84023,15415953.053344,0
+TJX.US,D,20000209,000000,1.83403,1.83403,1.78039,1.78691,10603264.005773,0
+TJX.US,D,20000210,000000,1.78039,1.83403,1.7163,1.8083,10819421.416429,0
+TJX.US,D,20000211,000000,1.82092,1.82092,1.7163,1.75466,11036529.14564,0
+TJX.US,D,20000214,000000,1.76116,1.76768,1.7097,1.74825,7656506.6852877,0
+TJX.US,D,20000215,000000,1.74825,1.74825,1.6885,1.7097,10905513.989721,0
+TJX.US,D,20000216,000000,1.7163,1.7163,1.62421,1.63713,15641469.631191,0
+TJX.US,D,20000217,000000,1.63092,1.69491,1.57097,1.59019,18079167.567915,0
+TJX.US,D,20000218,000000,1.61149,1.63713,1.57097,1.58379,15278396.216844,0
+TJX.US,D,20000222,000000,1.61149,1.61149,1.54524,1.55795,9776031.4775833,0
+TJX.US,D,20000223,000000,1.57097,1.59019,1.53893,1.53893,7189557.4686102,0
+TJX.US,D,20000224,000000,1.5197,1.53232,1.45995,1.4918,12686288.248859,0
+TJX.US,D,20000225,000000,1.4918,1.54524,1.45995,1.47898,15417816.164542,0
+TJX.US,D,20000228,000000,1.47898,1.57097,1.47898,1.57097,28185530.587881,0
+TJX.US,D,20000229,000000,1.58379,1.70348,1.58379,1.66907,31051811.038232,0
+TJX.US,D,20000301,000000,1.69491,1.74184,1.63713,1.72912,31786390.042482,0
+TJX.US,D,20000302,000000,1.73543,1.81461,1.72912,1.75466,18504011.688579,0
+TJX.US,D,20000303,000000,1.70348,1.8083,1.63092,1.77379,13938361.855071,0
+TJX.US,D,20000306,000000,1.75466,1.75466,1.6885,1.7163,8847748.747387,0
+TJX.US,D,20000307,000000,1.70348,1.7097,1.62421,1.63713,9652510.3492308,0
+TJX.US,D,20000308,000000,1.57097,1.64995,1.55174,1.64995,20466326.20464,0
+TJX.US,D,20000309,000000,1.62421,1.64344,1.59878,1.63713,29719260.561885,0
+TJX.US,D,20000310,000000,1.60508,1.62421,1.59019,1.59878,19596061.588799,0
+TJX.US,D,20000313,000000,1.58379,1.58379,1.5197,1.57097,22060880.623261,0
+TJX.US,D,20000314,000000,1.56466,1.61149,1.54524,1.58379,18475006.18115,0
+TJX.US,D,20000315,000000,1.55795,1.79942,1.54524,1.78039,32411488.697598,0
+TJX.US,D,20000316,000000,1.85927,2.19924,1.84023,2.09443,59104466.401637,0
+TJX.US,D,20000317,000000,2.10755,2.11583,1.98991,1.98991,36810566.045036,0
+TJX.US,D,20000320,000000,2.01742,2.0688,1.98991,2.06258,16124337.951494,0
+TJX.US,D,20000321,000000,2.08802,2.12224,2.06258,2.09443,34121159.452793,0
+TJX.US,D,20000322,000000,2.08802,2.09443,2.04295,2.08802,24431204.321078,0
+TJX.US,D,20000323,000000,2.08802,2.09443,2.04967,2.08802,15200730.748038,0
+TJX.US,D,20000324,000000,2.09443,2.19312,2.08191,2.18652,22713129.788319,0
+TJX.US,D,20000327,000000,2.16729,2.20575,2.14777,2.16729,22159136.665576,0
+TJX.US,D,20000328,000000,2.19312,2.35088,2.18011,2.20575,23902485.412298,0
+TJX.US,D,20000329,000000,2.22694,2.23957,2.16079,2.21205,25524182.227149,0
+TJX.US,D,20000330,000000,2.20575,2.51338,2.20575,2.40226,42377485.508163,0
+TJX.US,D,20000331,000000,2.42385,2.57323,2.31903,2.32534,52110482.869669,0
+TJX.US,D,20000403,000000,2.35729,2.51338,2.35729,2.49415,21265488.33075,0
+TJX.US,D,20000404,000000,2.49415,2.56031,2.33146,2.44287,25611224.104787,0
+TJX.US,D,20000405,000000,2.46851,2.50076,2.41507,2.48143,10924230.295678,0
+TJX.US,D,20000406,000000,2.47501,2.48143,2.35729,2.40857,34656415.985297,0
+TJX.US,D,20000407,000000,2.40857,2.46851,2.36381,2.39604,21144763.390515,0
+TJX.US,D,20000410,000000,2.36381,2.37041,2.30384,2.32534,26262517.880217,0
+TJX.US,D,20000411,000000,2.30384,2.31903,2.23356,2.27812,23816405.009574,0
+TJX.US,D,20000412,000000,2.27812,2.33826,2.25909,2.25909,21316010.389111,0
+TJX.US,D,20000413,000000,2.28463,2.31903,2.20575,2.20575,31050865.790744,0
+TJX.US,D,20000414,000000,2.19924,2.20575,2.03054,2.0688,25423126.954073,0
+TJX.US,D,20000417,000000,2.09443,2.11583,2.0754,2.09443,19124425.689027,0
+TJX.US,D,20000418,000000,2.09443,2.13495,2.08191,2.10755,10717422.924291,0
+TJX.US,D,20000419,000000,2.13495,2.16729,2.11583,2.14156,8600707.504896,0
+TJX.US,D,20000420,000000,2.16079,2.16729,2.12875,2.14777,12918369.83421,0
+TJX.US,D,20000424,000000,2.12224,2.16729,2.11583,2.14156,13670736.124354,0
+TJX.US,D,20000425,000000,2.11583,2.12875,2.0688,2.0754,25243450.822562,0
+TJX.US,D,20000426,000000,2.08802,2.09443,1.93213,1.94506,23574036.25118,0
+TJX.US,D,20000427,000000,1.8851,1.93213,1.82092,1.8851,21566797.124064,0
+TJX.US,D,20000428,000000,2.01742,2.08191,1.98341,2.01131,18279416.017083,0
+TJX.US,D,20000501,000000,2.02393,2.03675,1.99593,2.03054,16014849.488648,0
+TJX.US,D,20000502,000000,1.98991,2.01131,1.89151,1.99593,20762965.556498,0
+TJX.US,D,20000503,000000,1.95107,1.95107,1.86588,1.87228,23183813.341105,0
+TJX.US,D,20000504,000000,1.96418,2.00253,1.92553,1.95788,15490815.234533,0
+TJX.US,D,20000505,000000,1.93213,2.01742,1.93213,1.9704,11521257.534499,0
+TJX.US,D,20000508,000000,1.96418,1.9704,1.8851,1.9063,18802520.236919,0
+TJX.US,D,20000509,000000,1.93638,1.96852,1.91725,1.94909,9936992.31735,0
+TJX.US,D,20000510,000000,1.92977,1.94909,1.90236,1.91725,11539032.649825,0
+TJX.US,D,20000511,000000,1.90236,1.91725,1.85089,1.88944,12886554.953881,0
+TJX.US,D,20000512,000000,1.90236,1.91725,1.88284,1.89566,10781994.889795,0
+TJX.US,D,20000515,000000,1.90236,2.0475,1.90236,2.0475,16131822.851135,0
+TJX.US,D,20000516,000000,2.13939,2.16512,2.07313,2.10094,22344436.613958,0
+TJX.US,D,20000517,000000,2.07313,2.10094,2.05401,2.06051,17240709.718692,0
+TJX.US,D,20000518,000000,2.00923,2.10755,2.00923,2.10094,19774788.415965,0
+TJX.US,D,20000519,000000,2.07964,2.16512,2.07964,2.1522,18638759.152178,0
+TJX.US,D,20000522,000000,2.16512,2.19076,2.12016,2.13939,9538348.3880713,0
+TJX.US,D,20000523,000000,2.1522,2.27615,2.14561,2.22478,13836366.405576,0
+TJX.US,D,20000524,000000,2.2376,2.2376,2.15862,2.19076,20336255.281996,0
+TJX.US,D,20000525,000000,2.19076,2.23138,2.17785,2.19076,14551292.984309,0
+TJX.US,D,20000526,000000,2.19076,2.19076,2.17113,2.17113,4021016.8921712,0
+TJX.US,D,20000530,000000,2.17785,2.2443,2.17113,2.21205,5434975.2871433,0
+TJX.US,D,20000531,000000,2.2376,2.32929,2.21867,2.26984,7026735.5460737,0
+TJX.US,D,20000601,000000,2.23138,2.34892,2.22478,2.30384,11534362.194155,0
+TJX.US,D,20000602,000000,2.31026,2.3426,2.30384,2.33609,7140897.5072332,0
+TJX.US,D,20000605,000000,2.33609,2.34892,2.28236,2.28236,6852679.1745779,0
+TJX.US,D,20000606,000000,2.2443,2.2443,2.12016,2.13317,10257021.473479,0
+TJX.US,D,20000607,000000,2.14561,2.25042,2.14561,2.22478,7736048.4500738,0
+TJX.US,D,20000608,000000,2.23138,2.23138,2.14561,2.19076,8542683.3052558,0
+TJX.US,D,20000609,000000,2.17785,2.21867,2.17785,2.17785,5938422.0103886,0
+TJX.US,D,20000612,000000,2.20575,2.20575,2.10755,2.11376,7002396.4374589,0
+TJX.US,D,20000613,000000,2.09236,2.10094,2.05401,2.09236,9094795.0609483,0
+TJX.US,D,20000614,000000,2.07313,2.09236,2.02166,2.05401,12548738.511859,0
+TJX.US,D,20000615,000000,2.06051,2.1522,2.06051,2.11376,7647148.5323087,0
+TJX.US,D,20000616,000000,2.11376,2.12016,2.06653,2.10094,16526720.273737,0
+TJX.US,D,20000619,000000,2.09236,2.10755,2.0475,2.05401,8989992.2669818,0
+TJX.US,D,20000620,000000,2.0475,2.0475,1.95571,1.95571,12927729.001402,0
+TJX.US,D,20000621,000000,1.98114,2.00046,1.90837,1.92977,16828034.138121,0
+TJX.US,D,20000622,000000,1.95571,1.98774,1.92356,1.92356,17586955.29363,0
+TJX.US,D,20000623,000000,1.94269,1.94909,1.91725,1.94909,14473623.458646,0
+TJX.US,D,20000626,000000,1.94269,1.98114,1.92977,1.93638,7919466.0171907,0
+TJX.US,D,20000627,000000,1.94909,2.02166,1.94269,2.01545,13586508.690688,0
+TJX.US,D,20000628,000000,2.00923,2.02166,1.96211,1.99593,9068587.7700654,0
+TJX.US,D,20000629,000000,1.98114,1.98774,1.94909,1.96852,5200105.6273878,0
+TJX.US,D,20000630,000000,1.95571,2.00923,1.95571,1.96852,18534891.463559,0
+TJX.US,D,20000703,000000,1.95571,1.96211,1.93638,1.94909,4654544.6802021,0
+TJX.US,D,20000705,000000,1.93638,1.94269,1.87642,1.92356,7602234.0633942,0
+TJX.US,D,20000706,000000,1.90236,1.92356,1.85739,1.88944,20372751.774349,0
+TJX.US,D,20000707,000000,1.91725,1.91725,1.86371,1.90837,32404948.031232,0
+TJX.US,D,20000710,000000,1.90837,1.91725,1.85739,1.91725,26896031.46925,0
+TJX.US,D,20000711,000000,1.91725,1.94269,1.87642,1.94269,18791288.830601,0
+TJX.US,D,20000712,000000,1.94269,1.94269,1.91725,1.93638,9532736.7417688,0
+TJX.US,D,20000713,000000,1.93638,1.94909,1.90236,1.94269,14200386.081626,0
+TJX.US,D,20000714,000000,1.92977,1.95571,1.91725,1.95571,8398573.6318211,0
+TJX.US,D,20000717,000000,1.95571,1.95571,1.88284,1.90236,8834649.1588017,0
+TJX.US,D,20000718,000000,1.90236,1.91725,1.86371,1.88284,10135370.555823,0
+TJX.US,D,20000719,000000,1.88284,1.88284,1.81658,1.83167,17275339.042991,0
+TJX.US,D,20000720,000000,1.85089,1.85739,1.7654,1.79725,29148445.685018,0
+TJX.US,D,20000721,000000,1.80387,1.84419,1.79725,1.80387,14453977.11841,0
+TJX.US,D,20000724,000000,1.80387,1.84419,1.79725,1.83807,20798528.971932,0
+TJX.US,D,20000725,000000,1.83807,1.85089,1.79725,1.80387,18215792.341709,0
+TJX.US,D,20000726,000000,1.79725,1.83807,1.79725,1.81037,18855857.753464,0
+TJX.US,D,20000727,000000,1.83167,1.84419,1.7654,1.77822,21727757.96383,0
+TJX.US,D,20000728,000000,1.74617,1.77182,1.68012,1.69914,33402472.168389,0
+TJX.US,D,20000731,000000,1.73346,1.77182,1.71837,1.7591,15058484.185802,0
+TJX.US,D,20000801,000000,1.73346,1.7591,1.69265,1.70565,13666984.546608,0
+TJX.US,D,20000802,000000,1.69265,1.78246,1.69265,1.7591,11904928.621854,0
+TJX.US,D,20000803,000000,1.7591,1.80387,1.70565,1.70565,24375050.332134,0
+TJX.US,D,20000804,000000,1.73346,1.73346,1.6607,1.68633,24516357.732167,0
+TJX.US,D,20000807,000000,1.68012,1.79104,1.67342,1.77822,15368221.097817,0
+TJX.US,D,20000808,000000,1.77596,1.89358,1.77596,1.86154,18382365.841992,0
+TJX.US,D,20000809,000000,1.86805,1.86805,1.8083,1.84212,21639794.165628,0
+TJX.US,D,20000810,000000,1.8293,1.8361,1.76965,1.76965,17655262.609456,0
+TJX.US,D,20000811,000000,1.76323,1.84212,1.76323,1.82092,16304003.940865,0
+TJX.US,D,20000814,000000,1.81461,1.8293,1.76323,1.8293,23021927.538131,0
+TJX.US,D,20000815,000000,1.84212,1.85522,1.77596,1.77596,22721535.594311,0
+TJX.US,D,20000816,000000,1.78898,1.80179,1.76965,1.79528,19821579.180861,0
+TJX.US,D,20000817,000000,1.80179,1.8293,1.79528,1.82092,29830630.391784,0
+TJX.US,D,20000818,000000,1.82092,1.82092,1.8083,1.81461,18723915.605909,0
+TJX.US,D,20000821,000000,1.81461,1.84212,1.81461,1.8361,8100063.0550528,0
+TJX.US,D,20000822,000000,1.84212,1.87445,1.8361,1.86805,8971273.9325956,0
+TJX.US,D,20000823,000000,1.86805,1.98557,1.86805,1.96645,24990796.919555,0
+TJX.US,D,20000824,000000,1.96645,1.97257,1.92159,1.94062,24942130.872894,0
+TJX.US,D,20000825,000000,1.94062,1.96645,1.94062,1.94712,6707628.3105109,0
+TJX.US,D,20000828,000000,1.93431,1.95995,1.92159,1.92159,12351290.307664,0
+TJX.US,D,20000829,000000,1.92159,1.94062,1.89999,1.92159,18863339.610462,0
+TJX.US,D,20000830,000000,1.93431,1.94712,1.92159,1.94062,8590422.3602813,0
+TJX.US,D,20000831,000000,1.93431,2.00697,1.90837,1.98114,22162885.20068,0
+TJX.US,D,20000901,000000,1.97917,2.13101,1.97917,2.09877,13883152.099402,0
+TJX.US,D,20000905,000000,2.09877,2.20358,2.09236,2.18435,12807956.408155,0
+TJX.US,D,20000906,000000,2.17113,2.19076,2.15003,2.15654,16875762.036792,0
+TJX.US,D,20000907,000000,2.15654,2.26353,2.15654,2.23573,19102906.095454,0
+TJX.US,D,20000908,000000,2.33609,2.35512,2.3148,2.3212,11975116.290517,0
+TJX.US,D,20000911,000000,2.30809,2.3148,2.26353,2.27615,11033721.801168,0
+TJX.US,D,20000912,000000,2.29557,2.3148,2.28236,2.3148,13112074.574369,0
+TJX.US,D,20000913,000000,2.3212,2.38737,2.3212,2.36144,6546682.6839549,0
+TJX.US,D,20000914,000000,2.37455,2.38737,2.34892,2.37455,7429116.8541027,0
+TJX.US,D,20000915,000000,2.4129,2.4277,2.36144,2.38085,16245985.826509,0
+TJX.US,D,20000918,000000,2.4066,2.4066,2.3148,2.3148,9330605.9113361,0
+TJX.US,D,20000919,000000,2.28915,2.30197,2.2163,2.24193,9966007.9669192,0
+TJX.US,D,20000920,000000,2.24193,2.25683,2.2163,2.23573,8421039.4870977,0
+TJX.US,D,20000921,000000,2.23573,2.3426,2.22271,2.33609,13824199.893912,0
+TJX.US,D,20000922,000000,2.33609,2.37455,2.29557,2.32742,9383006.2941053,0
+TJX.US,D,20000925,000000,2.35512,2.4066,2.3426,2.36144,8519292.4867716,0
+TJX.US,D,20000926,000000,2.36834,2.38085,2.30197,2.3148,14876006.795103,0
+TJX.US,D,20000927,000000,2.3148,2.3212,2.22271,2.25683,26838011.326468,0
+TJX.US,D,20000928,000000,2.26984,2.3212,2.26984,2.30809,9003090.8413529,0
+TJX.US,D,20000929,000000,2.3148,2.37455,2.30809,2.36834,7169898.9578059,0
+TJX.US,D,20001002,000000,2.37455,2.49849,2.37455,2.37455,11102970.307627,0
+TJX.US,D,20001003,000000,2.37455,2.43429,2.37455,2.4129,8516491.2275836,0
+TJX.US,D,20001004,000000,2.4129,2.69726,2.4129,2.55834,41368725.907834,0
+TJX.US,D,20001005,000000,2.73571,2.76982,2.64383,2.70378,31515019.833517,0
+TJX.US,D,20001006,000000,2.7293,2.7293,2.57125,2.59885,23494491.443753,0
+TJX.US,D,20001009,000000,2.61178,2.6245,2.57766,2.60536,14255589.752012,0
+TJX.US,D,20001010,000000,2.59885,2.60536,2.55193,2.55834,13376903.102754,0
+TJX.US,D,20001011,000000,2.53261,2.53911,2.42159,2.46013,14771200.958493,0
+TJX.US,D,20001012,000000,2.44731,2.45332,2.39378,2.4277,23754640.388542,0
+TJX.US,D,20001013,000000,2.43429,2.55193,2.4277,2.47275,10740821.856488,0
+TJX.US,D,20001016,000000,2.48567,2.6309,2.47916,2.55834,13841038.889675,0
+TJX.US,D,20001017,000000,2.56475,2.57125,2.42159,2.44071,15167044.6428,0
+TJX.US,D,20001018,000000,2.42159,2.52649,2.4129,2.48567,14424030.420349,0
+TJX.US,D,20001019,000000,2.49849,2.60536,2.49849,2.59885,10095139.727361,0
+TJX.US,D,20001020,000000,2.61178,2.61178,2.53261,2.53261,10500322.294578,0
+TJX.US,D,20001023,000000,2.53261,2.57766,2.51338,2.55834,9835929.9447758,0
+TJX.US,D,20001024,000000,2.56475,2.69726,2.56475,2.69076,9438224.1634872,0
+TJX.US,D,20001025,000000,2.68435,2.68435,2.61178,2.6309,17860190.64222,0
+TJX.US,D,20001026,000000,2.6309,2.66315,2.6245,2.65033,6755355.1949679,0
+TJX.US,D,20001027,000000,2.65033,2.68435,2.65033,2.68435,6838642.4522164,0
+TJX.US,D,20001030,000000,2.68435,2.8424,2.68435,2.75701,11651332.514,0
+TJX.US,D,20001031,000000,2.76982,2.88756,2.76982,2.86794,14518539.955988,0
+TJX.US,D,20001101,000000,2.88114,2.89376,2.78265,2.821,17222931.560724,0
+TJX.US,D,20001102,000000,2.80838,2.92798,2.79547,2.91309,17823707.33465,0
+TJX.US,D,20001103,000000,2.93449,2.94711,2.86794,2.88114,18572315.961763,0
+TJX.US,D,20001106,000000,2.88114,3.05201,2.88114,3.04551,27029850.927001,0
+TJX.US,D,20001107,000000,3.05626,3.10329,3.02431,3.06907,25089993.138289,0
+TJX.US,D,20001108,000000,3.09481,3.31912,3.09481,3.13534,42748048.893221,0
+TJX.US,D,20001109,000000,3.10969,3.10969,2.85984,2.93025,19584821.054556,0
+TJX.US,D,20001110,000000,2.94514,2.94514,2.85128,2.85128,12486974.905039,0
+TJX.US,D,20001113,000000,2.82554,2.97087,2.7934,2.96437,11205897.819827,0
+TJX.US,D,20001114,000000,2.9901,3.04354,2.37041,2.56258,134472688.67403,0
+TJX.US,D,20001115,000000,2.60734,2.72083,2.56899,2.70771,29619132.280446,0
+TJX.US,D,20001116,000000,2.68652,2.72083,2.68001,2.71432,9593558.1437408,0
+TJX.US,D,20001117,000000,2.76579,2.76579,2.68652,2.72083,9918274.997178,0
+TJX.US,D,20001120,000000,2.71432,2.72713,2.57549,2.59482,10728658.387465,0
+TJX.US,D,20001121,000000,2.60734,2.63524,2.60102,2.60734,13726872.871659,0
+TJX.US,D,20001122,000000,2.60734,2.65437,2.60102,2.63524,7714525.8138576,0
+TJX.US,D,20001124,000000,2.64806,2.64806,2.61384,2.64806,2901840.8231437,0
+TJX.US,D,20001127,000000,2.65437,2.79971,2.65437,2.7934,16073799.665708,0
+TJX.US,D,20001128,000000,2.7934,2.79971,2.60734,2.64806,21992578.378504,0
+TJX.US,D,20001129,000000,2.6737,2.68001,2.60102,2.60734,16623096.977431,0
+TJX.US,D,20001130,000000,2.61384,2.71432,2.61384,2.70151,30045849.654447,0
+TJX.US,D,20001201,000000,2.898,2.898,2.74656,2.76579,16939393.825879,0
+TJX.US,D,20001204,000000,2.78058,2.93892,2.77199,2.90491,19075769.784507,0
+TJX.US,D,20001205,000000,2.95145,3.0884,2.90491,3.08189,20145361.943164,0
+TJX.US,D,20001206,000000,3.07579,3.08189,2.96437,2.96437,14189153.661095,0
+TJX.US,D,20001207,000000,2.97087,2.99641,2.8917,2.92374,7417890.5188556,0
+TJX.US,D,20001208,000000,2.95145,2.96437,2.91723,2.93025,12424285.320799,0
+TJX.US,D,20001211,000000,2.84457,2.84457,2.75908,2.81273,10852180.530032,0
+TJX.US,D,20001212,000000,2.76579,2.88528,2.73985,2.82554,6882619.7873548,0
+TJX.US,D,20001213,000000,2.87248,2.87248,2.75277,2.77199,10864343.999055,0
+TJX.US,D,20001214,000000,2.77199,2.77199,2.59482,2.62242,30338747.5707,0
+TJX.US,D,20001215,000000,2.51545,2.60102,2.51545,2.55617,26619043.528699,0
+TJX.US,D,20001218,000000,2.5818,2.65437,2.5818,2.64165,6397895.4553517,0
+TJX.US,D,20001219,000000,2.64806,2.65437,2.51545,2.52205,27959066.734117,0
+TJX.US,D,20001220,000000,2.53684,2.56258,2.51545,2.53684,14216288.957828,0
+TJX.US,D,20001221,000000,2.58821,2.71432,2.57549,2.66729,16124337.951494,0
+TJX.US,D,20001222,000000,2.68001,2.75908,2.66729,2.70151,8619416.7113556,0
+TJX.US,D,20001226,000000,2.72083,2.81273,2.72083,2.76579,8946953.0798336,0
+TJX.US,D,20001227,000000,2.76579,3.07579,2.76579,3.00272,25271530.35257,0
+TJX.US,D,20001228,000000,2.99641,2.99641,2.93025,2.96437,8523972.0703681,0
+TJX.US,D,20001229,000000,2.95805,3.05004,2.92374,2.92374,12470133.880847,0
+TJX.US,D,20010102,000000,2.95145,3.00933,2.8917,2.8917,7841792.4346726,0
+TJX.US,D,20010103,000000,2.898,3.17378,2.88528,3.12893,16627777.575242,0
+TJX.US,D,20010104,000000,3.05626,3.16748,3.03713,3.10329,26033246.681981,0
+TJX.US,D,20010105,000000,3.07579,3.07579,2.87917,2.9901,15148318.194701,0
+TJX.US,D,20010108,000000,3.00272,3.04354,2.96437,3.00933,7156806.468719,0
+TJX.US,D,20010109,000000,3.03062,3.15447,3.03062,3.11621,14293025.40657,0
+TJX.US,D,20010110,000000,3.12252,3.15447,3.0884,3.09481,15095917.811932,0
+TJX.US,D,20010111,000000,3.08189,3.09481,3.04354,3.05004,12285793.378952,0
+TJX.US,D,20010112,000000,3.05004,3.09481,3.00272,3.05626,8853366.4789737,0
+TJX.US,D,20010116,000000,3.04354,3.07579,3.03062,3.04354,11797312.398132,0
+TJX.US,D,20010117,000000,3.04354,3.05626,3.00933,3.01554,13522885.015313,0
+TJX.US,D,20010118,000000,3.00272,3.01554,2.96437,2.96437,14361328.66554,0
+TJX.US,D,20010119,000000,2.95145,2.95805,2.85984,2.898,15805225.64486,0
+TJX.US,D,20010122,000000,2.93025,3.07579,2.93025,3.03713,12320411.546897,0
+TJX.US,D,20010123,000000,3.03713,3.14816,3.03713,3.12893,12477615.737847,0
+TJX.US,D,20010124,000000,3.12893,3.21441,3.10329,3.12893,19774788.415965,0
+TJX.US,D,20010125,000000,3.12893,3.18236,3.10969,3.16748,10045549.731705,0
+TJX.US,D,20010126,000000,3.17378,3.208,3.16107,3.19538,11251756.522015,0
+TJX.US,D,20010129,000000,3.19538,3.29773,3.18887,3.24004,15699488.759761,0
+TJX.US,D,20010130,000000,3.21224,3.21224,3.131,3.1653,11909601.105953,0
+TJX.US,D,20010131,000000,3.18236,3.31912,3.15673,3.26785,26099689.872396,0
+TJX.US,D,20010201,000000,3.37266,3.39386,3.29359,3.36832,16513616.628295,0
+TJX.US,D,20010202,000000,3.45174,3.45578,3.34919,3.38321,24347911.992759,0
+TJX.US,D,20010205,000000,3.45578,3.46889,3.36201,3.38104,26134302.969272,0
+TJX.US,D,20010206,000000,3.37049,3.41763,3.16107,3.29773,53018186.182709,0
+TJX.US,D,20010207,000000,3.27229,3.42403,3.16748,3.21441,37051056.479022,0
+TJX.US,D,20010208,000000,3.31912,3.31912,3.07124,3.10329,29280385.804146,0
+TJX.US,D,20010209,000000,3.05004,3.10753,3.00499,3.01159,14305184.818737,0
+TJX.US,D,20010212,000000,3.00745,3.11838,3.00745,3.10132,11328482.828617,0
+TJX.US,D,20010213,000000,3.12252,3.24419,3.12252,3.18453,12437378.8241,0
+TJX.US,D,20010214,000000,3.26785,3.28058,3.19301,3.27229,13517272.354797,0
+TJX.US,D,20010215,000000,3.25069,3.27633,3.19735,3.27633,8827164.259161,0
+TJX.US,D,20010216,000000,3.30207,3.40687,3.29122,3.35984,16680184.043294,0
+TJX.US,D,20010220,000000,3.3771,3.56059,3.3771,3.38755,15190439.51814,0
+TJX.US,D,20010221,000000,3.3771,3.3771,3.22506,3.28058,9105092.3761314,0
+TJX.US,D,20010222,000000,3.27229,3.27229,3.08189,3.17812,15557257.410735,0
+TJX.US,D,20010223,000000,3.23364,3.24419,3.03288,3.2358,12450481.455327,0
+TJX.US,D,20010226,000000,3.27229,3.3981,3.25306,3.38548,12227763.094027,0
+TJX.US,D,20010227,000000,3.39179,3.44976,3.3128,3.35984,14310798.493467,0
+TJX.US,D,20010228,000000,3.38104,3.43025,3.05004,3.22733,30320972.455374,0
+TJX.US,D,20010301,000000,3.24004,3.24419,3.03288,3.07124,18794090.08979,0
+TJX.US,D,20010302,000000,3.12252,3.17595,3.0884,3.13327,13445209.404368,0
+TJX.US,D,20010305,000000,3.15447,3.18887,3.13327,3.15673,9649712.1326848,0
+TJX.US,D,20010306,000000,3.21874,3.23364,3.17181,3.2294,8198320.1115829,0
+TJX.US,D,20010307,000000,3.21874,3.37897,3.18887,3.37473,10715552.713595,0
+TJX.US,D,20010308,000000,3.35126,3.48802,3.3128,3.46445,15025735.214338,0
+TJX.US,D,20010309,000000,3.43459,3.44099,3.31479,3.33845,12195952.270554,0
+TJX.US,D,20010312,000000,3.3343,3.33638,3.21874,3.25069,9760127.5871678,0
+TJX.US,D,20010313,000000,3.29122,3.29773,3.19094,3.25947,12927729.001402,0
+TJX.US,D,20010314,000000,3.21874,3.24872,3.1524,3.16314,17588823.475898,0
+TJX.US,D,20010315,000000,3.16314,3.21874,3.13958,3.17812,14981756.864986,0
+TJX.US,D,20010316,000000,3.14401,3.17595,3.07579,3.13534,18254153.973689,0
+TJX.US,D,20010319,000000,3.208,3.31065,3.19735,3.30207,13243081.616577,0
+TJX.US,D,20010320,000000,3.30207,3.39179,3.27229,3.35126,18089463.868884,0
+TJX.US,D,20010321,000000,3.35126,3.44523,3.32346,3.35777,24855107.251109,0
+TJX.US,D,20010322,000000,3.37473,3.37473,3.20385,3.29359,19013061.944414,0
+TJX.US,D,20010323,000000,3.28284,3.34485,3.19094,3.30631,13743724.037991,0
+TJX.US,D,20010326,000000,3.34042,3.36832,3.27229,3.27633,17498982.3675,0
+TJX.US,D,20010327,000000,3.21874,3.29773,3.17595,3.28058,26925982.224168,0
+TJX.US,D,20010328,000000,3.21874,3.41309,3.18236,3.33638,31211829.673153,0
+TJX.US,D,20010329,000000,3.3128,3.42827,3.29773,3.3771,15415953.053344,0
+TJX.US,D,20010330,000000,3.35984,3.52006,3.35984,3.3771,35578153.992271,0
+TJX.US,D,20010402,000000,3.27229,3.34485,3.27229,3.32139,21028737.303943,0
+TJX.US,D,20010403,000000,3.36605,3.37473,3.13741,3.1524,31274525.342677,0
+TJX.US,D,20010404,000000,3.1524,3.21874,3.1524,3.16955,23938047.813518,0
+TJX.US,D,20010405,000000,3.15447,3.21874,3.0669,3.14628,29267291.286631,0
+TJX.US,D,20010406,000000,3.17378,3.17595,3.08396,3.10969,24705383.902944,0
+TJX.US,D,20010409,000000,3.10969,3.12065,2.98586,3.10329,23492621.233056,0
+TJX.US,D,20010410,000000,3.08613,3.09481,3.03288,3.05863,23466422.055885,0
+TJX.US,D,20010411,000000,3.04354,3.13958,2.90254,3.10329,28421341.438268,0
+TJX.US,D,20010412,000000,2.98173,3.0606,2.92591,3.00933,47139644.383661,0
+TJX.US,D,20010416,000000,2.93449,3.01762,2.92157,2.93242,18594774.717541,0
+TJX.US,D,20010417,000000,2.94297,2.99227,2.92591,2.93025,22314475.7169,0
+TJX.US,D,20010418,000000,2.94297,3.208,2.94297,3.14816,16797156.391568,0
+TJX.US,D,20010419,000000,3.16107,3.27229,3.16107,3.208,13652015.76154,0
+TJX.US,D,20010420,000000,3.22308,3.22308,3.14816,3.16107,12982002.63751,0
+TJX.US,D,20010423,000000,3.13327,3.25503,3.12893,3.16107,8278800.0243592,0
+TJX.US,D,20010424,000000,3.09255,3.19735,3.05004,3.15033,15863251.872929,0
+TJX.US,D,20010425,000000,3.15033,3.19094,3.11167,3.15447,14942447.95709,0
+TJX.US,D,20010426,000000,3.15447,3.32346,3.11621,3.27229,13963626.941108,0
+TJX.US,D,20010427,000000,3.29773,3.3981,3.29359,3.34042,12979192.250396,0
+TJX.US,D,20010430,000000,3.3771,3.4196,3.28058,3.30631,10297261.429867,0
+TJX.US,D,20010501,000000,3.30631,3.43025,3.30424,3.42827,14040357.304566,0
+TJX.US,D,20010502,000000,3.4196,3.45578,3.3981,3.40885,7707037.8715747,0
+TJX.US,D,20010503,000000,3.35551,3.36408,3.30857,3.32976,8660589.7446638,0
+TJX.US,D,20010504,000000,3.27633,3.36201,3.2294,3.34712,8297519.3729593,0
+TJX.US,D,20010507,000000,3.34919,3.35126,3.30424,3.31696,6032008.6112486,0
+TJX.US,D,20010508,000000,3.32346,3.41309,3.32346,3.34712,10776387.30035,0
+TJX.US,D,20010509,000000,3.34712,3.36201,3.32346,3.34258,10692162.909325,0
+TJX.US,D,20010510,000000,3.38755,3.5392,3.35984,3.51375,19279764.740352,0
+TJX.US,D,20010511,000000,3.51375,3.64814,3.51168,3.61847,19382703.408906,0
+TJX.US,D,20010514,000000,3.59915,3.59915,3.56059,3.58189,9692757.4051172,0
+TJX.US,D,20010515,000000,3.57134,3.61847,3.50301,3.61847,18179282.664572,0
+TJX.US,D,20010516,000000,3.57134,3.68265,3.5392,3.66116,18974699.298221,0
+TJX.US,D,20010517,000000,3.66323,3.7146,3.62467,3.63543,11498795.736079,0
+TJX.US,D,20010518,000000,3.61412,3.63336,3.51375,3.57351,22875014.57708,0
+TJX.US,D,20010521,000000,3.58189,3.61847,3.55014,3.5949,12414923.110964,0
+TJX.US,D,20010522,000000,3.5949,3.66963,3.56917,3.57982,6396959.3357896,0
+TJX.US,D,20010523,000000,3.5671,3.58396,3.50705,3.57557,10213046.166768,0
+TJX.US,D,20010524,000000,3.57775,3.60762,3.55014,3.59717,9996883.6850441,0
+TJX.US,D,20010525,000000,3.60762,3.60762,3.5671,3.58189,9335299.6939293,0
+TJX.US,D,20010529,000000,3.58189,3.60339,3.51789,3.59283,10635073.815033,0
+TJX.US,D,20010530,000000,3.5949,3.62467,3.50073,3.53732,13815774.817853,0
+TJX.US,D,20010531,000000,3.55014,3.5885,3.53515,3.53515,16591280.068673,0
+TJX.US,D,20010601,000000,3.5392,3.57134,3.51375,3.5392,14979877.526363,0
+TJX.US,D,20010604,000000,3.5458,3.5458,3.45578,3.48377,8031755.739226,0
+TJX.US,D,20010605,000000,3.49226,3.57134,3.44976,3.56059,12676944.294878,0
+TJX.US,D,20010606,000000,3.51789,3.59283,3.51789,3.54807,4716301.1875221,0
+TJX.US,D,20010607,000000,3.46012,3.56059,3.45174,3.55635,12206248.571523,0
+TJX.US,D,20010608,000000,3.55635,3.55635,3.43892,3.51168,7683646.0388766,0
+TJX.US,D,20010611,000000,3.51168,3.53061,3.46672,3.51789,6318348.6194954,0
+TJX.US,D,20010612,000000,3.5392,3.5885,3.46672,3.57134,5952459.7469641,0
+TJX.US,D,20010613,000000,3.56059,3.56059,3.44976,3.46238,10812871.622136,0
+TJX.US,D,20010614,000000,3.47086,3.50301,3.4196,3.44306,6678617.7320119,0
+TJX.US,D,20010615,000000,3.3771,3.42403,3.34919,3.36605,13564986.054471,0
+TJX.US,D,20010618,000000,3.39179,3.50073,3.38961,3.40885,10177482.751334,0
+TJX.US,D,20010619,000000,3.46012,3.52855,3.46012,3.48575,7416014.2228752,0
+TJX.US,D,20010620,000000,3.47086,3.5392,3.45578,3.49226,11204034.708629,0
+TJX.US,D,20010621,000000,3.50705,3.62054,3.50073,3.60339,12286719.356373,0
+TJX.US,D,20010622,000000,3.5885,3.59076,3.49886,3.56513,7403851.7680661,0
+TJX.US,D,20010625,000000,3.56513,3.57134,3.51375,3.51582,8278800.0243592,0
+TJX.US,D,20010626,000000,3.47086,3.50073,3.44099,3.44976,9552378.0109344,0
+TJX.US,D,20010627,000000,3.44976,3.46012,3.40037,3.40037,9123802.5968051,0
+TJX.US,D,20010628,000000,3.40037,3.48802,3.40037,3.41546,9842472.63957,0
+TJX.US,D,20010629,000000,3.41546,3.46672,3.36201,3.36832,18355222.431548,0
+TJX.US,D,20010702,000000,3.3771,3.48575,3.3771,3.43242,7256929.6790889,0
+TJX.US,D,20010703,000000,3.45371,3.51789,3.41309,3.47964,5194481.8105169,0
+TJX.US,D,20010705,000000,3.43459,3.6164,3.35777,3.3771,15855761.902218,0
+TJX.US,D,20010706,000000,3.37049,3.3771,3.25069,3.25069,20327832.234364,0
+TJX.US,D,20010709,000000,3.25947,3.31065,3.25306,3.29122,8809385.0869792,0
+TJX.US,D,20010710,000000,3.30857,3.35551,3.21874,3.21874,14125523.900437,0
+TJX.US,D,20010711,000000,3.21874,3.30207,3.21441,3.22308,18172743.012421,0
+TJX.US,D,20010712,000000,3.30207,3.48575,3.29773,3.45805,21795130.17431,0
+TJX.US,D,20010713,000000,3.4816,3.5671,3.3771,3.54354,13182251.086678,0
+TJX.US,D,20010716,000000,3.5392,3.56513,3.48802,3.54137,6353916.0917853,0
+TJX.US,D,20010717,000000,3.53515,3.5949,3.50508,3.57982,8631581.1945928,0
+TJX.US,D,20010718,000000,3.57982,3.63336,3.5392,3.59717,6260327.4624973,0
+TJX.US,D,20010719,000000,3.60762,3.63543,3.56059,3.60762,6573820.0091156,0
+TJX.US,D,20010720,000000,3.59076,3.66766,3.59076,3.61412,4994234.3755627,0
+TJX.US,D,20010723,000000,3.62467,3.67822,3.5671,3.5671,11067409.934835,0
+TJX.US,D,20010724,000000,3.5885,3.59283,3.47727,3.50705,9407342.3600779,0
+TJX.US,D,20010725,000000,3.52855,3.55833,3.48802,3.55014,6865782.8200194,0
+TJX.US,D,20010726,000000,3.5392,3.5458,3.47964,3.49886,14816117.455837,0
+TJX.US,D,20010727,000000,3.51375,3.53732,3.46445,3.49886,15107149.218248,0
+TJX.US,D,20010730,000000,3.49886,3.5392,3.4751,3.53515,6326767.6102701,0
+TJX.US,D,20010731,000000,3.53732,3.61847,3.52006,3.5949,9760127.5871678,0
+TJX.US,D,20010801,000000,3.60556,3.72959,3.59915,3.61205,15541337.292895,0
+TJX.US,D,20010802,000000,3.67171,3.70612,3.67171,3.68482,15418764.454672,0
+TJX.US,D,20010803,000000,3.68265,3.71904,3.63976,3.67171,7426302.410132,0
+TJX.US,D,20010806,000000,3.68265,3.72308,3.59283,3.60339,10997229.36567,0
+TJX.US,D,20010807,000000,3.61847,3.67171,3.61412,3.63336,8837453.4606318,0
+TJX.US,D,20010808,000000,3.63976,3.70829,3.59717,3.60122,13733428.751236,0
+TJX.US,D,20010809,000000,3.60762,3.74872,3.59283,3.74014,21758632.667741,0
+TJX.US,D,20010810,000000,3.7146,3.85569,3.67171,3.78934,19550201.872397,0
+TJX.US,D,20010813,000000,3.79357,3.80659,3.736,3.74014,14919993.258168,0
+TJX.US,D,20010814,000000,3.70405,3.86221,3.70405,3.8344,16042920.904942,0
+TJX.US,D,20010815,000000,3.79357,3.86221,3.76162,3.85126,16216967.134297,0
+TJX.US,D,20010816,000000,3.82572,3.87255,3.78934,3.87068,16675505.473913,0
+TJX.US,D,20010817,000000,3.84071,3.84909,3.79357,3.84268,8302192.8712716,0
+TJX.US,D,20010820,000000,3.84702,3.91535,3.84702,3.91535,13929940.835869,0
+TJX.US,D,20010821,000000,3.89415,3.89415,3.70405,3.70829,18934467.455544,0
+TJX.US,D,20010822,000000,3.69321,3.75079,3.63128,3.74448,11231175.076432,0
+TJX.US,D,20010823,000000,3.736,3.736,3.65249,3.71667,13511650.566354,0
+TJX.US,D,20010824,000000,3.71667,3.82996,3.70829,3.81714,11389319.443799,0
+TJX.US,D,20010827,000000,3.81714,3.82572,3.74872,3.78727,4521663.3704425,0
+TJX.US,D,20010828,000000,3.78727,3.79781,3.73176,3.75079,11217130.240358,0
+TJX.US,D,20010829,000000,3.75079,3.76587,3.72525,3.74448,9985645.1792286,0
+TJX.US,D,20010830,000000,3.72959,3.82572,3.69321,3.69321,13924328.175353,0
+TJX.US,D,20010831,000000,3.69735,3.74665,3.69735,3.7146,6691718.3348112,0
+TJX.US,D,20010904,000000,3.72525,3.79151,3.71667,3.71904,17573852.662403,0
+TJX.US,D,20010905,000000,3.70405,3.7146,3.63543,3.69735,19983472.083333,0
+TJX.US,D,20010906,000000,3.70405,3.75739,3.59283,3.60556,12706894.035581,0
+TJX.US,D,20010907,000000,3.54354,3.59076,3.43685,3.43685,21248630.06492,0
+TJX.US,D,20010910,000000,3.38548,3.43892,3.35777,3.37473,15568479.689125,0
+TJX.US,D,20010917,000000,3.20149,3.26992,3.1588,3.22308,22331316.741092,0
+TJX.US,D,20010918,000000,3.17378,3.20603,3.17378,3.17378,11289182.034433,0
+TJX.US,D,20010919,000000,3.19094,3.34258,3.17378,3.24004,22322904.849816,0
+TJX.US,D,20010920,000000,3.24004,3.26992,3.17181,3.25069,11217130.240358,0
+TJX.US,D,20010921,000000,3.17378,3.36408,3.131,3.17378,18222335.036503,0
+TJX.US,D,20010924,000000,3.17378,3.3001,3.17378,3.20149,14803014.82461,0
+TJX.US,D,20010925,000000,3.21224,3.26145,3.16955,3.25306,25121813.089689,0
+TJX.US,D,20010926,000000,3.25306,3.27446,3.20149,3.25069,16164580.950524,0
+TJX.US,D,20010927,000000,3.23797,3.26992,3.19735,3.24872,12956738.565687,0
+TJX.US,D,20010928,000000,3.27446,3.4966,3.25306,3.4816,19512783.459478,0
+TJX.US,D,20011001,000000,3.4816,3.52234,3.41112,3.50508,12461712.861645,0
+TJX.US,D,20011002,000000,3.50508,3.60762,3.49019,3.59717,24577179.134139,0
+TJX.US,D,20011003,000000,3.59717,3.72525,3.55408,3.7146,23052807.313112,0
+TJX.US,D,20011004,000000,3.70405,3.75522,3.66116,3.69735,12529091.157408,0
+TJX.US,D,20011005,000000,3.69321,3.69321,3.56917,3.6654,13346949.305195,0
+TJX.US,D,20011008,000000,3.59283,3.65031,3.53515,3.57134,12250237.063016,0
+TJX.US,D,20011009,000000,3.55408,3.55408,3.4816,3.50508,11394931.090102,0
+TJX.US,D,20011010,000000,3.54354,3.70178,3.53061,3.69735,16056959.655731,0
+TJX.US,D,20011011,000000,3.67171,3.76587,3.55408,3.62694,26106241.695117,0
+TJX.US,D,20011012,000000,3.54354,3.65249,3.46889,3.65031,12174429.634338,0
+TJX.US,D,20011015,000000,3.65031,3.70405,3.59717,3.69951,7761313.5361104,0
+TJX.US,D,20011016,000000,3.69951,3.76162,3.67822,3.736,14321102.908149,0
+TJX.US,D,20011017,000000,3.80886,3.83647,3.72525,3.78302,28722668.487435,0
+TJX.US,D,20011018,000000,3.76162,3.78934,3.6654,3.69951,17859257.565301,0
+TJX.US,D,20011019,000000,3.68896,3.75306,3.65031,3.74872,9696490.7270112,0
+TJX.US,D,20011022,000000,3.75522,3.77661,3.67171,3.72308,10665953.590014,0
+TJX.US,D,20011023,000000,3.70405,3.73393,3.65031,3.67408,11225551.259562,0
+TJX.US,D,20011024,000000,3.67605,3.70405,3.64203,3.6654,6086283.2615701,0
+TJX.US,D,20011025,000000,3.60762,3.70405,3.58633,3.70405,6783429.6539048,0
+TJX.US,D,20011026,000000,3.70405,3.73807,3.6654,3.72733,5749399.8964675,0
+TJX.US,D,20011029,000000,3.69951,3.69951,3.55408,3.58189,7775349.2442577,0
+TJX.US,D,20011030,000000,3.52441,3.52441,3.43892,3.46445,5621201.2129465,0
+TJX.US,D,20011031,000000,3.49226,3.60762,3.4816,3.57557,8306879.5543663,0
+TJX.US,D,20011101,000000,3.57557,3.65031,3.51582,3.62467,6738511.1281341,0
+TJX.US,D,20011102,000000,3.63543,3.75522,3.62054,3.73393,9353069.7381846,0
+TJX.US,D,20011105,000000,3.75739,3.81921,3.70405,3.80886,7808101.2583631,0
+TJX.US,D,20011106,000000,3.80886,3.86615,3.70829,3.85352,5291802.7474848,0
+TJX.US,D,20011107,000000,3.86014,3.86014,3.76587,3.79151,10912068.855083,0
+TJX.US,D,20011108,000000,3.8129,3.84485,3.71234,3.7146,11096406.314338,0
+TJX.US,D,20011109,000000,3.7146,3.74665,3.65475,3.69951,6007672.5452757,0
+TJX.US,D,20011112,000000,3.69951,3.7852,3.65475,3.71234,4014475.2115909,0
+TJX.US,D,20011113,000000,3.74872,3.82996,3.69321,3.82572,10187779.052303,0
+TJX.US,D,20011114,000000,3.89188,3.92412,3.86418,3.8982,21318822.804653,0
+TJX.US,D,20011115,000000,3.88134,4.07359,3.88134,4.0459,21251446.537319,0
+TJX.US,D,20011116,000000,4.05663,4.06719,3.87472,3.877,15501108.492861,0
+TJX.US,D,20011119,000000,3.8982,4.08455,3.88784,4.01602,15207271.414404,0
+TJX.US,D,20011120,000000,3.99472,4.00517,3.93477,3.97747,7467480.5145103,0
+TJX.US,D,20011121,000000,3.95587,3.97096,3.86418,3.8982,9181818.682733,0
+TJX.US,D,20011123,000000,3.88134,3.94118,3.88134,3.90884,2814812.1302887,0
+TJX.US,D,20011126,000000,3.8982,3.96041,3.86822,3.96041,12667588.170327,0
+TJX.US,D,20011127,000000,3.96691,4.0523,3.94118,4.01602,13213137.961158,0
+TJX.US,D,20011128,000000,3.99049,4.07359,3.97333,4.05663,13394678.21808,0
+TJX.US,D,20011129,000000,4.05663,4.05663,3.96691,4.0032,11784209.766904,0
+TJX.US,D,20011130,000000,4.0032,4.01602,3.94532,3.99866,8128139.5424177,0
+TJX.US,D,20011203,000000,3.93477,3.93694,3.75739,3.8129,32531261.290847,0
+TJX.US,D,20011204,000000,3.82336,3.92412,3.79151,3.92412,15728494.267189,0
+TJX.US,D,20011205,000000,3.98397,4.07783,3.97747,4.01385,15751891.170958,0
+TJX.US,D,20011206,000000,4.0459,4.10781,4.03091,4.05013,17960325.008945,0
+TJX.US,D,20011207,000000,4.03091,4.11422,4.01602,4.07359,10199945.563969,0
+TJX.US,D,20011210,000000,4.09933,4.09933,3.99472,4.01385,7532044.3663028,0
+TJX.US,D,20011211,000000,4.01385,4.01385,3.93477,3.96267,8702709.0396745,0
+TJX.US,D,20011212,000000,3.93477,3.95587,3.90884,3.94985,12157588.610147,0
+TJX.US,D,20011213,000000,3.94985,3.99472,3.88134,3.96691,7982156.6156448,0
+TJX.US,D,20011214,000000,3.94118,3.99649,3.94118,3.98584,7111889.9713764,0
+TJX.US,D,20011217,000000,3.8982,4.06077,3.89613,4.05447,10644428.92537,0
+TJX.US,D,20011218,000000,4.02657,4.04155,3.93023,3.96691,13666984.546608,0
+TJX.US,D,20011219,000000,3.96691,4.03288,3.91535,4.00951,11276077.374779,0
+TJX.US,D,20011220,000000,4.08455,4.15494,4.0459,4.06719,12705947.773878,0
+TJX.US,D,20011221,000000,4.09282,4.17417,4.06077,4.07359,16427522.026575,0
+TJX.US,D,20011224,000000,4.06294,4.07152,4.01178,4.01819,4827656.8184234,0
+TJX.US,D,20011226,000000,4.05663,4.15257,4.05013,4.06502,6345490.0015123,0
+TJX.US,D,20011227,000000,4.09055,4.18906,4.08455,4.17625,12365328.044239,0
+TJX.US,D,20011228,000000,4.18906,4.27454,4.17832,4.24683,17319315.363915,0
+TJX.US,D,20011231,000000,4.24683,4.30669,4.20601,4.2274,9986582.3130048,0
+TJX.US,D,20020102,000000,4.2274,4.24023,4.15919,4.20385,14060014.801156,0
+TJX.US,D,20020103,000000,4.18472,4.21054,4.12694,4.13571,12294204.256014,0
+TJX.US,D,20020104,000000,4.16343,4.27454,4.16343,4.26369,10155962.143547,0
+TJX.US,D,20020107,000000,4.27454,4.27454,4.20187,4.26152,7850213.4538754,0
+TJX.US,D,20020108,000000,4.23796,4.36298,4.23796,4.26813,16194519.534874,0
+TJX.US,D,20020109,000000,4.25965,4.27059,4.20187,4.23175,14456777.363384,0
+TJX.US,D,20020110,000000,4.27059,4.3406,4.23412,4.30886,20599204.471758,0
+TJX.US,D,20020111,000000,4.31133,4.31133,4.14193,4.14193,15033223.156621,0
+TJX.US,D,20020114,000000,4.16343,4.2212,4.14193,4.15257,8406067.6593882,0
+TJX.US,D,20020115,000000,4.16776,4.17832,4.12694,4.15919,11074894.834477,0
+TJX.US,D,20020116,000000,4.15919,4.15919,4.07783,4.08227,10199945.563969,0
+TJX.US,D,20020117,000000,4.08858,4.12921,4.06294,4.12073,7448771.3080508,0
+TJX.US,D,20020118,000000,4.10988,4.15919,4.10988,4.1229,10691225.775549,0
+TJX.US,D,20020122,000000,4.13986,4.21913,4.13118,4.15702,7405724.0071903,0
+TJX.US,D,20020123,000000,4.16776,4.26369,4.16776,4.25088,15047252.779484,0
+TJX.US,D,20020124,000000,4.30254,4.30254,4.22947,4.29594,9475643.5906206,0
+TJX.US,D,20020125,000000,4.27059,4.29594,4.2212,4.2423,6882619.7873548,0
+TJX.US,D,20020128,000000,4.2423,4.31989,4.23175,4.29821,13586508.690688,0
+TJX.US,D,20020129,000000,4.27454,4.3335,4.1998,4.20601,9411082.7814703,0
+TJX.US,D,20020130,000000,4.20601,4.25965,4.13788,4.25965,13847591.72661,0
+TJX.US,D,20020131,000000,4.27454,4.41356,4.26567,4.38498,16956237.892713,0
+TJX.US,D,20020201,000000,4.35982,4.40094,4.32216,4.35154,15547889.115615,0
+TJX.US,D,20020204,000000,4.35154,4.35737,4.23412,4.23796,10910197.630173,0
+TJX.US,D,20020205,000000,4.2423,4.30886,4.21913,4.25965,9896747.2898917,0
+TJX.US,D,20020206,000000,4.27888,4.27888,4.21054,4.24466,7860506.7122025,0
+TJX.US,D,20020207,000000,4.14193,4.16776,3.79151,3.92826,44883488.732287,0
+TJX.US,D,20020208,000000,3.90263,3.92826,3.8129,3.89415,34820168.956325,0
+TJX.US,D,20020211,000000,3.88134,4.00517,3.877,3.98812,24874760.690843,0
+TJX.US,D,20020212,000000,3.9817,4.01819,3.93477,4.01819,9160298.0749449,0
+TJX.US,D,20020213,000000,4.01819,4.10988,4.01819,4.10988,14672003.725546,0
+TJX.US,D,20020214,000000,4.10988,4.10988,4.02657,4.07152,11138528.651991,0
+TJX.US,D,20020215,000000,4.0459,4.0459,3.90263,3.97747,11783273.647342,0
+TJX.US,D,20020219,000000,3.92826,3.96888,3.8129,3.81921,10678124.158536,0
+TJX.US,D,20020220,000000,3.877,3.88134,3.76587,3.79594,15116505.342799,0
+TJX.US,D,20020221,000000,3.77021,3.91741,3.736,3.78727,23535665.491274,0
+TJX.US,D,20020222,000000,3.79594,3.83233,3.72733,3.79781,13952396.549005,0
+TJX.US,D,20020225,000000,3.7852,3.84268,3.6164,3.6164,35297421.573471,0
+TJX.US,D,20020226,000000,3.77021,3.77021,3.6654,3.7146,45530121.179973,0
+TJX.US,D,20020227,000000,3.77425,4.02016,3.77021,3.97747,32290771.871077,0
+TJX.US,D,20020228,000000,4.03535,4.14647,3.99049,4.03288,34837956.242221,0
+TJX.US,D,20020301,000000,4.06294,4.08858,4.0244,4.04155,11364988.448898,0
+TJX.US,D,20020304,000000,4.09282,4.09282,4.03535,4.03732,20745187.39853,0
+TJX.US,D,20020305,000000,3.9817,3.99866,3.8982,3.90263,21601420.363079,0
+TJX.US,D,20020306,000000,3.92826,4.00951,3.92412,3.98812,21286069.776334,0
+TJX.US,D,20020307,000000,4.19547,4.24466,4.12073,4.22514,27377022.47936,0
+TJX.US,D,20020308,000000,4.33123,4.33823,4.16343,4.2423,18293458.824728,0
+TJX.US,D,20020311,000000,4.23175,4.23175,4.09933,4.18265,15048190.927474,0
+TJX.US,D,20020312,000000,4.11422,4.14853,4.08858,4.13118,12772385.893223,0
+TJX.US,D,20020313,000000,4.12487,4.1505,4.07783,4.13118,9799437.5092782,0
+TJX.US,D,20020314,000000,4.17832,4.19547,4.11422,4.11422,18046415.55381,0
+TJX.US,D,20020315,000000,4.11648,4.15494,4.10131,4.14193,12362524.756622,0
+TJX.US,D,20020318,000000,4.13118,4.17417,4.06077,4.11422,10445117.609978,0
+TJX.US,D,20020319,000000,4.16776,4.21913,4.11205,4.19744,11502542.242756,0
+TJX.US,D,20020320,000000,4.20187,4.27888,4.18708,4.27888,16217907.310715,0
+TJX.US,D,20020321,000000,4.24683,4.27888,4.15257,4.17625,6927540.3415535,0
+TJX.US,D,20020322,000000,4.16559,4.18708,4.10781,4.11845,7624686.7338883,0
+TJX.US,D,20020325,000000,4.11422,4.12073,4.03732,4.0523,7890454.4244777,0
+TJX.US,D,20020326,000000,4.0523,4.14193,4.0523,4.06719,7050128.3929861,0
+TJX.US,D,20020327,000000,4.06719,4.16776,4.0586,4.16776,8901087.2781464,0
+TJX.US,D,20020328,000000,4.18472,4.28973,4.17832,4.249,19557678.658325,0
+TJX.US,D,20020401,000000,4.22327,4.22327,4.14853,4.19113,13850403.127939,0
+TJX.US,D,20020402,000000,4.18472,4.18472,4.09933,4.13118,19873047.500923,0
+TJX.US,D,20020403,000000,4.10584,4.16776,4.07359,4.08858,14894719.044205,0
+TJX.US,D,20020404,000000,4.06294,4.10988,4.06294,4.09933,19631613.847879,0
+TJX.US,D,20020405,000000,4.11422,4.17625,4.11422,4.1505,9906113.5565829,0
+TJX.US,D,20020408,000000,4.13118,4.27228,4.12487,4.24683,14804890.106375,0
+TJX.US,D,20020409,000000,4.32453,4.3406,4.30669,4.32216,13212200.827382,0
+TJX.US,D,20020410,000000,4.32216,4.44452,4.31792,4.39444,20051776.356518,0
+TJX.US,D,20020411,000000,4.40696,4.45804,4.35361,4.37698,13724066.541401,0
+TJX.US,D,20020412,000000,4.3967,4.47153,4.39197,4.46277,12214666.548084,0
+TJX.US,D,20020415,000000,4.46277,4.48781,4.40094,4.4179,9586070.201458,0
+TJX.US,D,20020416,000000,4.43319,4.51936,4.40696,4.50013,7975609.8639943,0
+TJX.US,D,20020417,000000,4.49116,4.52183,4.45133,4.47766,5638978.3567002,0
+TJX.US,D,20020418,000000,4.47963,4.56856,4.47963,4.53337,8975947.4309079,0
+TJX.US,D,20020419,000000,4.56205,4.56856,4.46514,4.49826,8436946.4201554,0
+TJX.US,D,20020422,000000,4.47766,4.56205,4.4604,4.47351,10838137.722386,0
+TJX.US,D,20020423,000000,4.49353,4.59646,4.48327,4.52183,8243243.7084237,0
+TJX.US,D,20020424,000000,4.5517,4.58818,4.52617,4.52863,14353848.836969,0
+TJX.US,D,20020425,000000,4.50161,4.6359,4.47539,4.61697,14305184.818737,0
+TJX.US,D,20020426,000000,4.64063,4.68728,4.62959,4.65464,11489439.611528,0
+TJX.US,D,20020429,000000,4.66509,4.70374,4.62526,4.66086,17517703.744527,0
+TJX.US,D,20020430,000000,4.61225,4.6359,4.59222,4.62714,13038147.498527,0
+TJX.US,D,20020501,000000,4.62714,4.68314,4.56205,4.64063,12458903.488745,0
+TJX.US,D,20020502,000000,4.6228,4.69497,4.6228,4.68067,10303815.281015,0
+TJX.US,D,20020503,000000,4.68067,4.71903,4.62959,4.66755,15971791.031432,0
+TJX.US,D,20020506,000000,4.66509,4.71044,4.61225,4.61924,7420694.8206858,0
+TJX.US,D,20020507,000000,4.63157,4.72504,4.61461,4.71044,10282290.616372,0
+TJX.US,D,20020508,000000,4.7345,4.76901,4.60801,4.66321,15989582.374183,0
+TJX.US,D,20020509,000000,4.66509,4.67199,4.5662,4.66086,12610969.67135,0
+TJX.US,D,20020510,000000,4.61924,4.62959,4.4958,4.52428,8377060.1235313,0
+TJX.US,D,20020513,000000,4.47153,4.48554,4.28973,4.39444,22486671.005626,0
+TJX.US,D,20020514,000000,4.49826,4.57429,4.45804,4.53977,15065497.475911,0
+TJX.US,D,20020515,000000,4.52428,4.53977,4.4604,4.50013,12187529.222922,0
+TJX.US,D,20020516,000000,4.48781,4.51936,4.44215,4.47963,14001054.481954,0
+TJX.US,D,20020517,000000,4.45804,4.531,4.42264,4.51719,11742573.237778,0
+TJX.US,D,20020520,000000,4.51719,4.52428,4.47766,4.48781,5781687.400541,0
+TJX.US,D,20020521,000000,4.531,4.531,4.3621,4.45636,8015850.8345965,0
+TJX.US,D,20020522,000000,4.41356,4.43979,4.32453,4.43546,11305088.96749,0
+TJX.US,D,20020523,000000,4.4674,4.50832,4.41356,4.45636,12152436.402805,0
+TJX.US,D,20020524,000000,4.50832,4.51285,4.4465,4.45449,9176671.5464625,0
+TJX.US,D,20020528,000000,4.45636,4.48554,4.38074,4.3967,6476036.5905439,0
+TJX.US,D,20020529,000000,4.41356,4.47539,4.38074,4.39444,10062384.670613,0
+TJX.US,D,20020530,000000,4.39444,4.41593,4.29594,4.37867,11936745.530611,0
+TJX.US,D,20020531,000000,4.43546,4.50832,4.42017,4.48554,12946911.845821,0
+TJX.US,D,20020603,000000,4.49018,4.531,4.42017,4.42678,11469793.271292,0
+TJX.US,D,20020604,000000,4.45133,4.49826,4.32453,4.37008,24034904.240454,0
+TJX.US,D,20020605,000000,4.42452,4.4958,4.40094,4.4674,16732123.972888,0
+TJX.US,D,20020606,000000,4.50832,4.54687,4.38074,4.54687,11714022.09824,0
+TJX.US,D,20020607,000000,4.4674,4.52617,4.43546,4.48327,11806667.508469,0
+TJX.US,D,20020610,000000,4.48327,4.49353,4.42915,4.45636,10153154.799075,0
+TJX.US,D,20020611,000000,4.56403,4.57044,4.42915,4.4465,11604070.139576,0
+TJX.US,D,20020612,000000,4.42452,4.47963,4.39197,4.41356,9695566.7780176,0
+TJX.US,D,20020613,000000,4.41593,4.42915,4.34967,4.35982,7251787.6138886,0
+TJX.US,D,20020614,000000,4.30669,4.34967,4.18472,4.25305,12637165.805879,0
+TJX.US,D,20020617,000000,4.25305,4.32799,4.23175,4.31133,12567450.76096,0
+TJX.US,D,20020618,000000,4.35982,4.3621,4.2274,4.32799,17266448.442686,0
+TJX.US,D,20020619,000000,4.31133,4.3831,4.29397,4.35982,14218164.239594,0
+TJX.US,D,20020620,000000,4.31792,4.36525,4.25305,4.25305,7292501.2082351,0
+TJX.US,D,20020621,000000,4.13788,4.26567,4.13788,4.19744,10143331.121849,0
+TJX.US,D,20020624,000000,4.1998,4.28272,4.11648,4.13788,11710285.733704,0
+TJX.US,D,20020625,000000,4.172,4.30669,4.14853,4.16343,17103156.939048,0
+TJX.US,D,20020626,000000,4.16343,4.3267,4.0586,4.12694,15919873.414547,0
+TJX.US,D,20020627,000000,4.17832,4.21686,4.04155,4.14193,13648274.325934,0
+TJX.US,D,20020628,000000,4.15494,4.25965,4.10131,4.16983,13232793.42932,0
+TJX.US,D,20020701,000000,4.1505,4.23619,4.06946,4.06946,10958383.953592,0
+TJX.US,D,20020702,000000,4.04155,4.13788,4.04155,4.08,11124487.872772,0
+TJX.US,D,20020703,000000,4.08,4.15919,4.02874,4.12073,11984000.805538,0
+TJX.US,D,20020705,000000,4.18906,4.31989,4.16776,4.30669,4549266.2198491,0
+TJX.US,D,20020708,000000,4.30254,4.33823,4.18708,4.21054,9320778.177255,0
+TJX.US,D,20020709,000000,4.1998,4.42452,4.1998,4.30451,12133248.487317,0
+TJX.US,D,20020710,000000,4.29594,4.39197,4.1998,4.20601,12489785.292155,0
+TJX.US,D,20020711,000000,4.20601,4.31359,4.08858,4.20385,20032594.526314,0
+TJX.US,D,20020712,000000,4.18265,4.20601,3.99866,4.04797,12204370.247115,0
+TJX.US,D,20020715,000000,3.96267,4.00083,3.81714,3.99649,15076729.896443,0
+TJX.US,D,20020716,000000,3.88134,3.91741,3.68679,3.71027,17121398.592834,0
+TJX.US,D,20020717,000000,3.74231,3.7852,3.57557,3.73176,20182785.427153,0
+TJX.US,D,20020718,000000,3.71234,3.77425,3.63128,3.65919,13331978.4917,0
+TJX.US,D,20020719,000000,3.65919,3.66963,3.52006,3.55635,13549546.674088,0
+TJX.US,D,20020722,000000,3.51375,3.6225,3.37049,3.52006,20192143.580133,0
+TJX.US,D,20020723,000000,3.52006,3.57351,3.35984,3.40687,16026542.362355,0
+TJX.US,D,20020724,000000,3.35334,3.91347,3.25503,3.83233,25092799.468547,0
+TJX.US,D,20020725,000000,3.74665,3.82129,3.69518,3.81714,20851860.403194,0
+TJX.US,D,20020726,000000,3.77425,3.82129,3.73393,3.78934,10104487.7382,0
+TJX.US,D,20020729,000000,3.84268,4.02016,3.77425,4.00951,15978352.996293,0
+TJX.US,D,20020730,000000,3.97747,3.97747,3.79151,3.81714,12034997.516072,0
+TJX.US,D,20020731,000000,3.84071,3.84071,3.6164,3.77021,15890862.836049,0
+TJX.US,D,20020801,000000,3.77425,3.78934,3.67171,3.74014,20693711.978969,0
+TJX.US,D,20020802,000000,3.74014,3.74014,3.5949,3.68265,15665335.101847,0
+TJX.US,D,20020805,000000,3.66963,3.68482,3.52855,3.57134,8740602.104766,0
+TJX.US,D,20020806,000000,3.60339,3.72959,3.60339,3.67605,14343551.521787,0
+TJX.US,D,20020807,000000,3.69735,3.73393,3.60979,3.65249,10773571.842166,0
+TJX.US,D,20020808,000000,3.70612,3.78302,3.60556,3.77661,14013695.645791,0
+TJX.US,D,20020809,000000,3.73393,3.86615,3.68679,3.84485,7943323.374135,0
+TJX.US,D,20020812,000000,3.79357,3.8344,3.69735,3.8344,11163794.752241,0
+TJX.US,D,20020813,000000,3.82336,4.04797,3.79998,3.99472,21328644.45345,0
+TJX.US,D,20020814,000000,3.98397,4.13354,3.94118,4.11205,23102400.351408,0
+TJX.US,D,20020816,000000,4.40094,4.47539,4.25088,4.43546,14902674.539162,0
+TJX.US,D,20020819,000000,4.43319,4.46514,4.34731,4.40933,17016585.656727,0
+TJX.US,D,20020820,000000,4.40322,4.40322,4.21913,4.29397,14106803.537623,0
+TJX.US,D,20020821,000000,4.34731,4.3896,4.24466,4.3896,10033377.134756,0
+TJX.US,D,20020822,000000,4.37867,4.48554,4.32216,4.46514,8148726.0590719,0
+TJX.US,D,20020823,000000,4.36772,4.37008,4.1998,4.20828,12195952.270554,0
+TJX.US,D,20020826,000000,4.18708,4.36772,4.18265,4.36772,11080512.566062,0
+TJX.US,D,20020827,000000,4.3267,4.35559,4.25088,4.27671,15143641.653746,0
+TJX.US,D,20020828,000000,4.23412,4.25748,4.15494,4.15494,18220002.344204,0
+TJX.US,D,20020829,000000,4.15702,4.31989,4.10367,4.27454,12217944.487872,0
+TJX.US,D,20020830,000000,4.2212,4.31547,4.18265,4.21459,7468888.2436027,0
+TJX.US,D,20020903,000000,4.21686,4.25748,4.08455,4.10367,11504875.949269,0
+TJX.US,D,20020904,000000,4.13354,4.24466,4.11205,4.22947,8828565.9029691,0
+TJX.US,D,20020905,000000,4.09055,4.28105,4.09055,4.21913,11653197.653627,0
+TJX.US,D,20020906,000000,4.25088,4.36525,4.25088,4.35154,6994449.0562144,0
+TJX.US,D,20020909,000000,4.30886,4.36772,4.24023,4.35361,7962967.6859427,0
+TJX.US,D,20020910,000000,4.40094,4.4958,4.35361,4.4958,10495647.782052,0
+TJX.US,D,20020911,000000,4.54924,4.56403,4.47539,4.47539,4655488.9134765,0
+TJX.US,D,20020912,000000,4.42264,4.44452,4.28509,4.33587,10740821.856488,0
+TJX.US,D,20020913,000000,4.33587,4.4113,4.249,4.40094,9695566.7780176,0
+TJX.US,D,20020917,000000,4.4674,4.51522,4.35737,4.36772,7428649.3014287,0
+TJX.US,D,20020918,000000,4.36772,4.40696,4.27454,4.36298,9368975.6570281,0
+TJX.US,D,20020919,000000,4.30669,4.42264,4.30669,4.3267,6779686.1898704,0
+TJX.US,D,20020920,000000,4.32799,4.32799,4.22947,4.28272,16528115.83226,0
+TJX.US,D,20020923,000000,4.24023,4.25542,4.15257,4.21913,12182370.930297,0
+TJX.US,D,20020924,000000,4.1442,4.20828,4.11205,4.1229,10631336.436283,0
+TJX.US,D,20020925,000000,4.1229,4.13118,4.06946,4.06946,22769263.492982,0
+TJX.US,D,20020926,000000,4.09055,4.10988,4.03732,4.04797,32694091.327096,0
+TJX.US,D,20020927,000000,4.05013,4.05013,3.86615,3.86615,16381202.87121,0
+TJX.US,D,20020930,000000,3.75079,3.75079,3.62054,3.6225,39892530.268084,0
+TJX.US,D,20021001,000000,3.6225,3.78934,3.55408,3.72959,39130348.414427,0
+TJX.US,D,20021002,000000,3.736,3.8129,3.64203,3.72101,14523687.092259,0
+TJX.US,D,20021003,000000,3.66766,3.68679,3.48575,3.57557,18928846.681315,0
+TJX.US,D,20021004,000000,3.57557,3.68265,3.45174,3.5949,19050968.194288,0
+TJX.US,D,20021007,000000,3.55833,3.63543,3.48377,3.53288,15676100.983918,0
+TJX.US,D,20021008,000000,3.56917,3.69321,3.4966,3.64203,19750458.435278,0
+TJX.US,D,20021009,000000,3.56059,3.66323,3.51582,3.52441,14131607.15627,0
+TJX.US,D,20021010,000000,3.45174,3.56917,3.43025,3.49019,33167594.394921,0
+TJX.US,D,20021011,000000,3.6225,3.94118,3.62054,3.86615,17676786.259886,0
+TJX.US,D,20021014,000000,3.84485,3.98397,3.81487,3.85569,9624440.9613641,0
+TJX.US,D,20021015,000000,4.0586,4.06294,3.98397,4.05013,9298326.520975,0
+TJX.US,D,20021016,000000,4.05013,4.10988,3.91347,3.92629,9600108.9522474,0
+TJX.US,D,20021017,000000,4.06946,4.08858,3.96691,4.02657,13365671.696438,0
+TJX.US,D,20021018,000000,3.95173,4.16116,3.94532,4.12921,16481801.747967,0
+TJX.US,D,20021021,000000,4.1229,4.26369,4.01385,4.26152,11902118.23474,0
+TJX.US,D,20021022,000000,4.26152,4.38498,4.24023,4.36298,22695815.126169,0
+TJX.US,D,20021023,000000,4.35737,4.44452,4.29397,4.42915,17400257.758296,0
+TJX.US,D,20021024,000000,4.47539,4.47539,4.24023,4.25965,21724946.562502,0
+TJX.US,D,20021025,000000,4.27888,4.4113,4.21686,4.40933,9908450.3057391,0
+TJX.US,D,20021028,000000,4.48554,4.49353,4.31359,4.3267,13255717.709344,0
+TJX.US,D,20021029,000000,4.35737,4.45449,4.20828,4.37867,12175371.839184,0
+TJX.US,D,20021030,000000,4.36772,4.43979,4.28737,4.34731,15803364.562091,0
+TJX.US,D,20021031,000000,4.33587,4.43319,4.30669,4.37244,8664340.3081965,0
+TJX.US,D,20021101,000000,4.37481,4.4958,4.34731,4.49353,9476118.2427929,0
+TJX.US,D,20021104,000000,4.54687,4.57241,4.34475,4.35737,15078610.24928,0
+TJX.US,D,20021105,000000,4.33587,4.49826,4.3335,4.49826,16951097.855941,0
+TJX.US,D,20021106,000000,4.48554,4.52863,4.45636,4.4815,13953340.78228,0
+TJX.US,D,20021107,000000,4.42915,4.50408,4.42915,4.43979,13218280.026358,0
+TJX.US,D,20021108,000000,4.4604,4.53977,4.42678,4.45261,8490281.9082725,0
+TJX.US,D,20021111,000000,4.45133,4.4604,4.37244,4.40696,11695787.543953,0
+TJX.US,D,20021112,000000,4.38498,4.40094,4.26152,4.26813,18097413.278556,0
+TJX.US,D,20021113,000000,4.25965,4.28973,4.11845,4.22514,18026759.071433,0
+TJX.US,D,20021114,000000,4.32216,4.3621,4.27454,4.32216,8067317.1262317,0
+TJX.US,D,20021115,000000,4.20385,4.36298,4.20385,4.28272,11577869.948191,0
+TJX.US,D,20021118,000000,4.26813,4.27059,4.18265,4.21459,9582334.851136,0
+TJX.US,D,20021119,000000,4.21686,4.21686,4.07586,4.10367,11326154.193173,0
+TJX.US,D,20021120,000000,4.10367,4.172,4.07586,4.16116,14013695.645791,0
+TJX.US,D,20021121,000000,4.1998,4.249,4.172,4.20385,8923084.5665349,0
+TJX.US,D,20021122,000000,4.20385,4.26567,4.16983,4.19113,9885519.9404306,0
+TJX.US,D,20021125,000000,4.23412,4.249,4.12921,4.21233,9162170.3140691,0
+TJX.US,D,20021126,000000,4.172,4.20187,4.03288,4.03288,14605570.677272,0
+TJX.US,D,20021127,000000,4.05447,4.28973,4.0459,4.27671,7172706.3022782,0
+TJX.US,D,20021129,000000,4.26369,4.30038,4.17417,4.17625,3674786.5304442,0
+TJX.US,D,20021202,000000,4.33123,4.44215,4.25965,4.28973,12515514.888223,0
+TJX.US,D,20021203,000000,4.2918,4.3967,4.2918,4.29821,11943295.324904,0
+TJX.US,D,20021204,000000,4.249,4.33587,4.21233,4.22514,11099694.396266,0
+TJX.US,D,20021205,000000,4.2274,4.23175,4.12921,4.12921,9504186.6164455,0
+TJX.US,D,20021206,000000,4.10781,4.22514,4.09509,4.18265,7805297.9707469,0
+TJX.US,D,20021209,000000,4.18472,4.19547,4.07586,4.07783,8899210.9821661,0
+TJX.US,D,20021210,000000,4.10781,4.17832,4.0586,4.16776,11453411.686062,0
+TJX.US,D,20021211,000000,4.11845,4.23619,4.11648,4.18906,10585017.280918,0
+TJX.US,D,20021212,000000,4.21459,4.27228,4.16116,4.249,7923679.0623272,0
+TJX.US,D,20021213,000000,4.25088,4.26369,4.20385,4.21054,13673540.426184,0
+TJX.US,D,20021216,000000,4.21054,4.37481,4.20385,4.37244,11567106.094548,0
+TJX.US,D,20021217,000000,4.37008,4.37008,4.31133,4.31133,11177361.893501,0
+TJX.US,D,20021218,000000,4.28973,4.28973,4.20385,4.26813,10653316.483032,0
+TJX.US,D,20021219,000000,4.26152,4.34731,4.24683,4.29594,13824670.489228,0
+TJX.US,D,20021220,000000,4.25748,4.3967,4.25542,4.39197,17073673.736804,0
+TJX.US,D,20021223,000000,4.39197,4.39444,4.1505,4.15702,13966900.82404,0
+TJX.US,D,20021224,000000,4.10367,4.13118,4.09055,4.09716,5415327.9326935,0
+TJX.US,D,20021226,000000,4.09716,4.22947,4.09716,4.17625,6396489.7546874,0
+TJX.US,D,20021227,000000,4.16559,4.18029,4.10584,4.12921,6695936.4510179,0
+TJX.US,D,20021230,000000,4.1505,4.18472,4.07586,4.15702,9723636.1658843,0
+TJX.US,D,20021231,000000,4.172,4.21459,4.11205,4.16559,5498615.1899421,0
+TJX.US,D,20030102,000000,4.1933,4.27888,4.16559,4.27454,15779969.686751,0
+TJX.US,D,20030103,000000,4.27454,4.27454,4.18265,4.20828,6477440.2627801,0
+TJX.US,D,20030106,000000,4.20828,4.27059,4.18906,4.25305,10148009.691232,0
+TJX.US,D,20030107,000000,4.22514,4.31133,4.19547,4.27059,7924138.5012889,0
+TJX.US,D,20030108,000000,4.25305,4.31133,4.15257,4.15257,11243794.941775,0
+TJX.US,D,20030109,000000,4.23619,4.30669,4.23619,4.28509,12832743.799377,0
+TJX.US,D,20030110,000000,4.23619,4.3621,4.23619,4.31792,8289088.211616,0
+TJX.US,D,20030113,000000,4.37008,4.3967,4.27228,4.36525,12828060.158924,0
+TJX.US,D,20030114,000000,4.36772,4.37867,4.31989,4.33587,4726599.5169195,0
+TJX.US,D,20030115,000000,4.33123,4.33123,4.27228,4.27888,5069563.0952125,0
+TJX.US,D,20030116,000000,4.30038,4.35361,4.24466,4.25542,6639325.0515404,0
+TJX.US,D,20030117,000000,4.24683,4.27059,4.15702,4.1933,9244518.4091135,0
+TJX.US,D,20030121,000000,4.1998,4.23796,4.08858,4.08858,6988368.8430238,0
+TJX.US,D,20030122,000000,4.09055,4.13118,4.04155,4.11648,14570942.367185,0
+TJX.US,D,20030123,000000,4.11422,4.23619,4.08858,4.23175,12547333.825408,0
+TJX.US,D,20030124,000000,4.20385,4.20601,4.03535,4.06719,11173146.819935,0
+TJX.US,D,20030127,000000,4.02233,4.04797,3.94768,3.96041,12887959.640331,0
+TJX.US,D,20030128,000000,4.01385,4.02233,3.94532,3.96267,12280165.505225,0
+TJX.US,D,20030129,000000,3.94768,4.01178,3.88351,3.99049,10333758.936434,0
+TJX.US,D,20030130,000000,4.01178,4.05447,3.89415,3.90479,9352602.1855106,0
+TJX.US,D,20030131,000000,3.90479,3.9753,3.90479,3.91741,11461833.71948,0
+TJX.US,D,20030203,000000,3.93694,4.01385,3.93694,3.97943,8925888.8683651,0
+TJX.US,D,20030204,000000,3.98584,3.98584,3.87255,3.88538,7735579.8831857,0
+TJX.US,D,20030205,000000,3.96474,3.96888,3.87255,3.88784,6870460.3751878,0
+TJX.US,D,20030206,000000,3.87927,3.8982,3.82572,3.83853,11934402.696172,0
+TJX.US,D,20030207,000000,3.86822,3.88134,3.64814,3.67605,23837449.950976,0
+TJX.US,D,20030210,000000,3.6442,3.69735,3.59283,3.65475,17570102.098869,0
+TJX.US,D,20030211,000000,3.6225,3.65475,3.57982,3.59915,16383542.663008,0
+TJX.US,D,20030212,000000,3.57775,3.64617,3.57775,3.59076,9543965.105444,0
+TJX.US,D,20030213,000000,3.60122,3.62901,3.56917,3.61205,13198630.643481,0
+TJX.US,D,20030214,000000,3.62054,3.67605,3.58189,3.67605,9044265.9030893,0
+TJX.US,D,20030218,000000,3.67605,3.74014,3.66116,3.68482,9853711.1453857,0
+TJX.US,D,20030219,000000,3.68482,3.71904,3.58633,3.60122,11437980.419392,0
+TJX.US,D,20030220,000000,3.6442,3.6442,3.52234,3.54137,15974606.489616,0
+TJX.US,D,20030221,000000,3.53061,3.59915,3.52441,3.5458,16373243.319398,0
+TJX.US,D,20030224,000000,3.55833,3.56059,3.45174,3.45578,12814503.159805,0
+TJX.US,D,20030225,000000,3.4196,3.45174,3.35777,3.43892,24422783.301876,0
+TJX.US,D,20030226,000000,3.43892,3.51375,3.37473,3.43025,23443490.676363,0
+TJX.US,D,20030227,000000,3.45174,3.46238,3.3981,3.4196,17168199.499869,0
+TJX.US,D,20030228,000000,3.4196,3.47303,3.4196,3.43459,17324935.12393,0
+TJX.US,D,20030303,000000,3.47086,3.49886,3.40264,3.4048,11344862.385419,0
+TJX.US,D,20030304,000000,3.3981,3.41309,3.32139,3.41309,22494612.301586,0
+TJX.US,D,20030305,000000,3.3981,3.48377,3.3771,3.48377,20535566.597386,0
+TJX.US,D,20030306,000000,3.48377,3.56513,3.43025,3.48802,16041054.751101,0
+TJX.US,D,20030307,000000,3.48802,3.57557,3.37266,3.55408,13886887.449724,0
+TJX.US,D,20030310,000000,3.52648,3.53732,3.47086,3.48575,12078050.902216,0
+TJX.US,D,20030311,000000,3.4816,3.5392,3.46672,3.48377,9101346.883669,0
+TJX.US,D,20030312,000000,3.46238,3.4966,3.41763,3.47727,11090324.072719,0
+TJX.US,D,20030313,000000,3.51375,3.65475,3.50942,3.6442,11683149.422758,0
+TJX.US,D,20030314,000000,3.63336,3.66116,3.61205,3.63128,14886303.096071,0
+TJX.US,D,20030317,000000,3.61205,3.79998,3.57351,3.79998,14180727.570822,0
+TJX.US,D,20030318,000000,3.80423,3.82129,3.68029,3.72101,15013571.745315,0
+TJX.US,D,20030319,000000,3.7146,3.74665,3.65682,3.736,12202036.540601,0
+TJX.US,D,20030320,000000,3.73393,3.80659,3.67171,3.78302,8801902.2157667,0
+TJX.US,D,20030321,000000,3.90047,4.00951,3.81921,4.0032,17633735.916384,0
+TJX.US,D,20030324,000000,3.90047,3.91535,3.78727,3.82779,13416665.364328,0
+TJX.US,D,20030325,000000,3.80659,3.85352,3.75079,3.83647,12565581.564478,0
+TJX.US,D,20030326,000000,3.8344,3.88538,3.81921,3.82572,10053965.679838,0
+TJX.US,D,20030327,000000,3.78727,3.86822,3.77021,3.84071,7453919.4585353,0
+TJX.US,D,20030328,000000,3.84071,3.9112,3.80886,3.82129,13336198.636334,0
+TJX.US,D,20030331,000000,3.74448,3.80886,3.72959,3.76162,16717151.130965,0
+TJX.US,D,20030401,000000,3.74448,3.74872,3.63336,3.67171,13903272.077596,0
+TJX.US,D,20030402,000000,3.74014,3.80206,3.67171,3.79357,13543455.304543,0
+TJX.US,D,20030403,000000,3.79357,3.84702,3.78302,3.82572,7607387.2849491,0
+TJX.US,D,20030404,000000,3.83647,3.88784,3.81921,3.87927,12150572.277394,0
+TJX.US,D,20030407,000000,4.05013,4.06946,4.01819,4.03732,17146207.28255,0
+TJX.US,D,20030408,000000,4.02874,4.02874,3.98812,4.01385,9827505.8829309,0
+TJX.US,D,20030409,000000,3.99649,4.00744,3.88981,3.90047,13078375.284347,0
+TJX.US,D,20030410,000000,3.90047,4.03535,3.90047,4.03535,11393519.304154,0
+TJX.US,D,20030411,000000,4.05013,4.12487,4.01819,4.04155,8226861.1089797,0
+TJX.US,D,20030414,000000,3.92412,3.98584,3.88784,3.94532,17082563.322896,0
+TJX.US,D,20030415,000000,3.9753,4.05663,3.93023,4.03288,17811066.170812,0
+TJX.US,D,20030416,000000,4.07152,4.07586,3.92826,3.92826,10069876.669752,0
+TJX.US,D,20030421,000000,4.03732,4.05447,3.99649,4.0032,6025459.8311698,0
+TJX.US,D,20030422,000000,3.9537,4.08227,3.93694,4.04363,10647241.340912,0
+TJX.US,D,20030423,000000,4.01178,4.03939,3.96267,4.02233,6639325.0515404,0
+TJX.US,D,20030424,000000,3.99649,3.99866,3.93023,3.93477,7661649.764702,0
+TJX.US,D,20030425,000000,3.93911,3.98584,3.90884,3.92412,15847818.577831,0
+TJX.US,D,20030428,000000,3.94532,4.04155,3.94532,4.01385,9569701.8010107,0
+TJX.US,D,20030429,000000,4.06077,4.13354,4.05447,4.08858,9712405.7737811,0
+TJX.US,D,20030430,000000,4.08632,4.13571,4.08227,4.11422,11345799.519195,0
+TJX.US,D,20030501,000000,4.10367,4.10367,3.93694,3.97096,20078449.171646,0
+TJX.US,D,20030502,000000,3.97096,4.05663,3.96267,4.0244,17285635.343961,0
+TJX.US,D,20030505,000000,4.02233,4.02657,3.96888,3.99472,9865869.5433385,0
+TJX.US,D,20030506,000000,3.98812,4.03535,3.96041,4.01385,15914721.207207,0
+TJX.US,D,20030507,000000,3.9753,4.01385,3.88538,3.88981,18930251.367767,0
+TJX.US,D,20030508,000000,3.9325,4.14193,3.92826,4.05663,15768742.33729,0
+TJX.US,D,20030509,000000,4.05663,4.11422,4.03732,4.08632,8384540.9663159,0
+TJX.US,D,20030512,000000,4.06077,4.3267,4.0586,4.27454,18441776.47223,0
+TJX.US,D,20030513,000000,4.27671,4.30669,4.15919,4.23175,16763001.719441,0
+TJX.US,D,20030514,000000,4.25305,4.27228,4.10131,4.13571,20771863.256302,0
+TJX.US,D,20030515,000000,4.13571,4.13571,3.86418,3.88538,36130253.577396,0
+TJX.US,D,20030516,000000,3.88538,3.91741,3.86615,3.86822,19003242.324046,0
+TJX.US,D,20030519,000000,3.86822,3.86822,3.76369,3.77661,11797777.922378,0
+TJX.US,D,20030520,000000,3.80886,3.88351,3.77868,3.80423,15586262.918163,0
+TJX.US,D,20030521,000000,3.80423,3.88538,3.77425,3.77868,14013695.645791,0
+TJX.US,D,20030522,000000,3.78302,3.8344,3.72959,3.8344,23458004.079325,0
+TJX.US,D,20030523,000000,3.82996,3.82996,3.77021,3.77021,9645502.1301905,0
+TJX.US,D,20030527,000000,3.71667,3.82572,3.71667,3.79357,20488782.93199,0
+TJX.US,D,20030528,000000,3.81487,3.8982,3.80659,3.82996,14983619.976184,0
+TJX.US,D,20030529,000000,3.84702,3.87255,3.78302,3.80423,18397332.598632,0
+TJX.US,D,20030530,000000,3.84702,3.90479,3.84268,3.88981,10951374.720338,0
+TJX.US,D,20030602,000000,3.94305,4.08227,3.9325,4.01819,15913314.492329,0
+TJX.US,D,20030603,000000,3.9753,4.03939,3.95587,4.01819,9232354.9400903,0
+TJX.US,D,20030604,000000,4.01819,4.08227,4.01819,4.06946,9111638.1135679,0
+TJX.US,D,20030605,000000,4.06946,4.29594,4.04797,4.13788,16259087.443522,0
+TJX.US,D,20030606,000000,4.17625,4.23796,4.12921,4.15494,13449888.987963,0
+TJX.US,D,20030609,000000,4.14647,4.17832,4.09055,4.11422,12046219.794462,0
+TJX.US,D,20030610,000000,4.11422,4.16983,4.05663,4.09055,6487738.5921772,0
+TJX.US,D,20030611,000000,4.07783,4.14853,4.06719,4.13788,8139367.9060928,0
+TJX.US,D,20030612,000000,4.13986,4.15257,4.04155,4.07586,10020743.070417,0
+TJX.US,D,20030613,000000,4.08,4.10988,4.00083,4.07586,9105092.3761314,0
+TJX.US,D,20030616,000000,4.08227,4.12487,4.03939,4.12487,7442683.9953619,0
+TJX.US,D,20030617,000000,4.11845,4.12694,4.01178,4.04797,7784709.4256647,0
+TJX.US,D,20030618,000000,4.04797,4.12487,4.01819,4.11845,11829124.235819,0
+TJX.US,D,20030619,000000,4.11845,4.11845,4.0459,4.06077,15990056.012141,0
+TJX.US,D,20030620,000000,4.06077,4.09055,4.0586,4.07783,14909229.404525,0
+TJX.US,D,20030623,000000,4.09282,4.10131,4.05663,4.09282,13999183.257043,0
+TJX.US,D,20030624,000000,4.12487,4.16116,4.07152,4.07783,8923084.5665349,0
+TJX.US,D,20030625,000000,4.06719,4.10367,4.00744,4.02233,16734461.736258,0
+TJX.US,D,20030626,000000,3.99649,4.02874,3.97096,4.0032,14251845.273763,0
+TJX.US,D,20030627,000000,4.0032,4.01385,3.91535,3.9537,12175833.306574,0
+TJX.US,D,20030630,000000,3.97943,4.05013,3.97943,4.02657,10705253.369983,0
+TJX.US,D,20030701,000000,3.98584,4.00517,3.89415,3.98584,11514701.654923,0
+TJX.US,D,20030702,000000,3.99265,4.02233,3.92412,3.9753,14544275.637341,0
+TJX.US,D,20030703,000000,3.9537,3.9537,3.86822,3.86822,8676973.3583218,0
+TJX.US,D,20030707,000000,3.88981,4.00083,3.88784,4.00083,11508153.889058,0
+TJX.US,D,20030708,000000,4.00744,4.16116,4.00744,4.12487,16322714.161537,0
+TJX.US,D,20030709,000000,4.11422,4.12073,4.01819,4.01819,14755766.649181,0
+TJX.US,D,20030710,000000,3.90047,3.98397,3.85569,3.86822,18915282.582698,0
+TJX.US,D,20030711,000000,3.86822,3.95824,3.86822,3.92195,14871796.792608,0
+TJX.US,D,20030714,000000,3.94305,3.99649,3.91535,3.93694,12980127.355743,0
+TJX.US,D,20030715,000000,3.9537,3.97333,3.8344,3.84702,16139302.679706,0
+TJX.US,D,20030716,000000,3.90047,3.96474,3.86822,3.8982,14780089.530371,0
+TJX.US,D,20030717,000000,3.86822,3.89613,3.84268,3.89613,16844405.581211,0
+TJX.US,D,20030718,000000,3.92195,4.12487,3.89613,4.11422,31242706.405491,0
+TJX.US,D,20030721,000000,4.11422,4.11422,4.07152,4.07152,21268288.575724,0
+TJX.US,D,20030722,000000,4.06502,4.16776,4.03091,4.16116,19574065.314625,0
+TJX.US,D,20030723,000000,4.16776,4.25088,4.1442,4.24466,13974863.418496,0
+TJX.US,D,20030724,000000,4.27454,4.3267,4.2274,4.2274,19700858.297482,0
+TJX.US,D,20030725,000000,4.25305,4.31547,4.22327,4.2423,11459503.055607,0
+TJX.US,D,20030728,000000,4.25305,4.30669,4.25305,4.27888,10460090.451901,0
+TJX.US,D,20030729,000000,4.28105,4.29397,4.16343,4.18906,13081666.408918,0
+TJX.US,D,20030730,000000,4.19113,4.19547,4.10988,4.11845,15708378.345852,0
+TJX.US,D,20030731,000000,4.11845,4.23412,4.11648,4.15702,12835548.101207,0
+TJX.US,D,20030801,000000,4.15919,4.24023,4.12694,4.18906,9864466.8853165,0
+TJX.US,D,20030804,000000,4.18708,4.23796,4.09716,4.19547,12688624.998016,0
+TJX.US,D,20030805,000000,4.10781,4.16343,4.10781,4.11422,12705012.66853,0
+TJX.US,D,20030806,000000,4.11422,4.11422,4.02657,4.03091,14956006.984637,0
+TJX.US,D,20030807,000000,4.13571,4.25305,4.12487,4.21054,15172185.693785,0
+TJX.US,D,20030808,000000,4.21054,4.27454,4.20385,4.25748,9724100.6759162,0
+TJX.US,D,20030811,000000,4.25748,4.2918,4.22947,4.25748,6103116.1720493,0
+TJX.US,D,20030812,000000,4.25305,4.49826,4.19744,4.49826,24982852.580953,0
+TJX.US,D,20030813,000000,4.50832,4.52183,4.37481,4.38074,13792854.594685,0
+TJX.US,D,20030814,000000,4.37698,4.40696,4.32946,4.3831,12478087.347377,0
+TJX.US,D,20030815,000000,4.38498,4.43319,4.35982,4.42452,3397335.0940741,0
+TJX.US,D,20030818,000000,4.42264,4.4465,4.40509,4.42452,11453411.686062,0
+TJX.US,D,20030819,000000,4.43546,4.4465,4.32799,4.42452,14114288.437263,0
+TJX.US,D,20030820,000000,4.39197,4.4604,4.38074,4.44452,6716986.4634899,0
+TJX.US,D,20030821,000000,4.45636,4.53977,4.44877,4.50408,9494373.081361,0
+TJX.US,D,20030822,000000,4.48781,4.50605,4.42915,4.43546,15671899.095136,0
+TJX.US,D,20030825,000000,4.45133,4.4674,4.42452,4.46277,8978754.7753803,0
+TJX.US,D,20030826,000000,4.40933,4.48781,4.38074,4.48781,12738228.178453,0
+TJX.US,D,20030827,000000,4.48554,4.51285,4.4674,4.50832,9461619.0388275,0
+TJX.US,D,20030828,000000,4.51059,4.58995,4.50161,4.57813,9902827.5030822,0
+TJX.US,D,20030829,000000,4.57813,4.63817,4.55753,4.62959,8000403.3405007,0
+TJX.US,D,20030902,000000,4.62959,4.70137,4.59646,4.68728,9295984.7007487,0
+TJX.US,D,20030903,000000,4.65859,4.71903,4.64833,4.71044,7901217.2639068,0
+TJX.US,D,20030904,000000,4.71044,4.71044,4.57044,4.5801,15345314.059432,0
+TJX.US,D,20030905,000000,4.5801,4.5801,4.40322,4.43546,25501727.528226,0
+TJX.US,D,20030908,000000,4.43546,4.43546,4.34296,4.35982,14810041.299502,0
+TJX.US,D,20030909,000000,4.35982,4.35982,4.28105,4.30451,11040262.467534,0
+TJX.US,D,20030910,000000,4.27454,4.4113,4.27454,4.29821,9304881.3863378,0
+TJX.US,D,20030911,000000,4.29594,4.4113,4.2918,4.37481,8850088.5391853,0
+TJX.US,D,20030912,000000,4.37244,4.3967,4.2918,4.37008,8405132.5540401,0
+TJX.US,D,20030915,000000,4.37008,4.4465,4.37008,4.40696,9987989.0278831,0
+TJX.US,D,20030916,000000,4.42452,4.4465,4.35154,4.44215,8490281.9082725,0
+TJX.US,D,20030917,000000,4.42017,4.4465,4.37008,4.37867,7108615.0742301,0
+TJX.US,D,20030918,000000,4.40322,4.4113,4.35154,4.36525,10979446.136631,0
+TJX.US,D,20030919,000000,4.35559,4.39857,4.32799,4.38074,14358987.859528,0
+TJX.US,D,20030922,000000,4.34967,4.36525,4.30038,4.34296,9055494.2667644,0
+TJX.US,D,20030923,000000,4.38074,4.43122,4.35982,4.4113,7177858.509619,0
+TJX.US,D,20030924,000000,4.40933,4.40933,4.25305,4.26813,11014071.404075,0
+TJX.US,D,20030925,000000,4.26813,4.29594,4.15702,4.16116,13475628.726172,0
+TJX.US,D,20030926,000000,4.16116,4.16116,4.04797,4.04797,23244167.190403,0
+TJX.US,D,20030929,000000,4.06077,4.07586,3.99866,4.03939,16617959.983301,0
+TJX.US,D,20030930,000000,4.03939,4.19744,4.01819,4.1505,17371248.194011,0
+TJX.US,D,20031001,000000,4.17832,4.29397,4.172,4.27228,12482760.845689,0
+TJX.US,D,20031002,000000,4.27059,4.27059,4.19113,4.2423,10660812.539028,0
+TJX.US,D,20031003,000000,4.30886,4.37008,4.26567,4.2918,11029976.308705,0
+TJX.US,D,20031006,000000,4.2918,4.31547,4.25305,4.28105,6213540.7544587,0
+TJX.US,D,20031007,000000,4.28105,4.30669,4.23175,4.28973,9145319.147737,0
+TJX.US,D,20031008,000000,4.31359,4.35982,4.28272,4.29397,9640345.8659935,0
+TJX.US,D,20031009,000000,4.29397,4.66321,4.29397,4.531,21263135.35417,0
+TJX.US,D,20031010,000000,4.50832,4.56205,4.38074,4.42678,10003429.422481,0
+TJX.US,D,20031013,000000,4.4465,4.54924,4.4465,4.54204,6585512.8828225,0
+TJX.US,D,20031014,000000,4.531,4.58995,4.48781,4.58818,9679648.6886056,0
+TJX.US,D,20031015,000000,4.58818,4.58818,4.51285,4.538,8879563.6277162,0
+TJX.US,D,20031016,000000,4.531,4.59459,4.51719,4.55979,7453919.4585353,0
+TJX.US,D,20031017,000000,4.60554,4.66086,4.51936,4.53563,17713747.262271,0
+TJX.US,D,20031020,000000,4.54204,4.57241,4.49826,4.531,12128108.450544,0
+TJX.US,D,20031021,000000,4.531,4.57429,4.45636,4.48327,15929231.567526,0
+TJX.US,D,20031022,000000,4.43122,4.44877,4.38498,4.39197,11324753.563579,0
+TJX.US,D,20031023,000000,4.39197,4.47963,4.35559,4.47539,12840696.251691,0
+TJX.US,D,20031024,000000,4.47539,4.47539,4.34731,4.4179,9378800.3484671,0
+TJX.US,D,20031027,000000,4.43546,4.46986,4.38763,4.40322,8400917.4804756,0
+TJX.US,D,20031028,000000,4.41356,4.5517,4.4113,4.5517,12106595.956469,0
+TJX.US,D,20031029,000000,4.531,4.60554,4.49826,4.58483,9047533.7007372,0
+TJX.US,D,20031030,000000,4.57616,4.62526,4.52428,4.531,14540535.215949,0
+TJX.US,D,20031031,000000,4.538,4.53977,4.4674,4.48554,7685054.7821828,0
+TJX.US,D,20031103,000000,4.51719,4.5801,4.49353,4.50408,9960409.5053994,0
+TJX.US,D,20031104,000000,4.48781,4.49018,4.42017,4.42017,10932123.923579,0
+TJX.US,D,20031105,000000,4.4179,4.43122,4.3831,4.41356,15458536.858387,0
+TJX.US,D,20031106,000000,4.41356,4.75382,4.41356,4.74545,23416820.903877,0
+TJX.US,D,20031107,000000,4.74545,4.91671,4.72317,4.86219,23434605.147128,0
+TJX.US,D,20031110,000000,4.86219,5.02064,4.76714,4.9749,22103004.989342,0
+TJX.US,D,20031111,000000,4.93644,5.0653,4.83605,4.90379,15383665.549271,0
+TJX.US,D,20031112,000000,4.70137,4.87531,4.70137,4.8337,17286569.435094,0
+TJX.US,D,20031113,000000,4.81861,4.86219,4.74062,4.79307,15274645.653311,0
+TJX.US,D,20031114,000000,4.77788,4.86219,4.74545,4.75609,7557320.6086938,0
+TJX.US,D,20031117,000000,4.75609,4.76714,4.65464,4.69713,13220156.322339,0
+TJX.US,D,20031118,000000,4.69713,4.75609,4.61461,4.62714,11100158.906298,0
+TJX.US,D,20031119,000000,4.63157,4.66972,4.59873,4.65266,10250009.197582,0
+TJX.US,D,20031120,000000,4.6438,4.74791,4.62714,4.70621,8873957.0524839,0
+TJX.US,D,20031121,000000,4.7345,4.77788,4.70137,4.7274,9817684.234134,0
+TJX.US,D,20031124,000000,4.7274,4.79751,4.72317,4.77788,13427431.246399,0
+TJX.US,D,20031125,000000,4.74791,4.98366,4.74062,4.92687,17105963.269306,0
+TJX.US,D,20031126,000000,4.90626,4.9107,4.78163,4.81674,11695787.543953,0
+TJX.US,D,20031128,000000,4.81674,4.87334,4.81289,4.82719,5459773.8347199,0
+TJX.US,D,20031201,000000,4.84039,4.86219,4.74545,4.8057,10455411.882519,0
+TJX.US,D,20031202,000000,4.78499,4.8057,4.7345,4.75846,10274338.164056,0
+TJX.US,D,20031203,000000,4.75846,4.79751,4.66321,4.70137,19274618.618294,0
+TJX.US,D,20031204,000000,4.70374,4.73204,4.58995,4.65612,23744815.697103,0
+TJX.US,D,20031205,000000,4.65612,4.65612,4.57616,4.57616,22949403.120311,0
+TJX.US,D,20031208,000000,4.58483,4.61924,4.54204,4.57616,10470846.191833,0
+TJX.US,D,20031209,000000,4.57429,4.63817,4.57429,4.62714,13564057.034407,0
+TJX.US,D,20031210,000000,4.61697,4.64833,4.58818,4.61924,10870899.878631,0
+TJX.US,D,20031211,000000,4.61697,4.6995,4.61697,4.6502,8644683.8258202,0
+TJX.US,D,20031212,000000,4.6502,4.66972,4.58621,4.61461,7565735.5426124,0
+TJX.US,D,20031215,000000,4.68067,4.69112,4.51522,4.52428,8791132.2768391,0
+TJX.US,D,20031216,000000,4.52183,4.57813,4.46277,4.55506,14119899.069352,0
+TJX.US,D,20031217,000000,4.55358,4.64833,4.51719,4.64617,9260893.9090591,0
+TJX.US,D,20031218,000000,4.62714,4.6359,4.531,4.55506,16353591.908091,0
+TJX.US,D,20031219,000000,4.55358,4.55753,4.48781,4.51285,13856950.893803,0
+TJX.US,D,20031222,000000,4.52183,4.5662,4.50408,4.50832,9827505.8829309,0
+TJX.US,D,20031223,000000,4.50832,4.53563,4.4815,4.4958,15078610.24928,0
+TJX.US,D,20031224,000000,4.49116,4.4958,4.46277,4.46277,4144539.0347378,0
+TJX.US,D,20031226,000000,4.48554,4.58621,4.48554,4.5517,2993074.4474227,0
+TJX.US,D,20031229,000000,4.52863,4.59873,4.49826,4.59459,7072579.035052,0
+TJX.US,D,20031230,000000,4.57813,4.70137,4.57616,4.68915,10680001.46873,0
+TJX.US,D,20031231,000000,4.69112,4.71231,4.64833,4.71231,9666086.6184165,0
+TJX.US,D,20040102,000000,4.69713,4.73874,4.60119,4.61924,7288748.6162743,0
+TJX.US,D,20040105,000000,4.62111,4.69713,4.61697,4.69497,12410713.10847,0
+TJX.US,D,20040106,000000,4.64833,4.7274,4.64833,4.71903,13659503.703822,0
+TJX.US,D,20040107,000000,4.70137,4.71903,4.59222,4.61225,24156085.577009,0
+TJX.US,D,20040108,000000,4.75609,4.81861,4.70137,4.73628,20759695.730421,0
+TJX.US,D,20040109,000000,4.73628,4.80383,4.72317,4.78302,9193519.6701523,0
+TJX.US,D,20040112,000000,4.77788,4.93121,4.58483,4.91671,16570238.169913,0
+TJX.US,D,20040113,000000,4.91671,4.96591,4.90863,4.93644,13383916.392865,0
+TJX.US,D,20040114,000000,4.94649,5.02301,4.93644,5.01433,8233406.8464162,0
+TJX.US,D,20040115,000000,4.96779,5.08886,4.91671,5.03887,10137713.390262,0
+TJX.US,D,20040116,000000,5.07606,5.07606,4.9749,5.04252,10942946.601637,0
+TJX.US,D,20040120,000000,5.02301,5.02301,4.94895,4.99618,7629838.9412291,0
+TJX.US,D,20040121,000000,4.96779,5.04716,4.96779,5.00082,9334813.8854024,0
+TJX.US,D,20040122,000000,4.97922,5.06343,4.96779,5.00082,7178800.7144653,0
+TJX.US,D,20040123,000000,5.00082,5.00969,4.95142,5.00279,7074449.2457482,0
+TJX.US,D,20040126,000000,4.97922,5.00279,4.92045,4.95812,8577310.6011275,0
+TJX.US,D,20040127,000000,4.96779,5.01206,4.91819,4.92045,9647835.8367045,0
+TJX.US,D,20040128,000000,4.93495,5.00969,4.87334,4.87777,8159013.2321146,0
+TJX.US,D,20040129,000000,4.88014,4.97725,4.86397,4.89985,11602662.410483,0
+TJX.US,D,20040130,000000,4.90182,4.94895,4.84039,4.91484,10942946.601637,0
+TJX.US,D,20040202,000000,4.9244,4.95812,4.85785,4.87777,12304503.599626,0
+TJX.US,D,20040203,000000,4.84039,4.91671,4.81053,4.85371,12060259.559466,0
+TJX.US,D,20040204,000000,4.85371,4.88673,4.8337,4.85174,6666919.7872346,0
+TJX.US,D,20040205,000000,4.88428,4.96779,4.88428,4.95142,13321217.680699,0
+TJX.US,D,20040206,000000,4.95142,5.01206,4.94501,4.98366,8384073.4136418,0
+TJX.US,D,20040209,000000,4.94649,5.03227,4.93644,4.97725,8024736.3638313,0
+TJX.US,D,20040210,000000,4.96779,5.02301,4.96246,4.97922,9145795.8283375,0
+TJX.US,D,20040211,000000,4.98751,5.00772,4.94649,4.98977,9297391.415627,0
+TJX.US,D,20040212,000000,4.99835,5.0514,4.97725,4.98977,5620264.0791704,0
+TJX.US,D,20040213,000000,4.98977,5.01611,4.8826,4.93348,8542683.3052558,0
+TJX.US,D,20040217,000000,4.97922,5.0723,4.97922,5.0583,7385604.0289963,0
+TJX.US,D,20040218,000000,5.06195,5.14043,5.04479,5.11815,8994202.2694761,0
+TJX.US,D,20040219,000000,5.12664,5.2273,5.05386,5.08038,9446643.1542619,0
+TJX.US,D,20040220,000000,5.09646,5.09646,4.96779,5.05633,5844390.1695636,0
+TJX.US,D,20040223,000000,5.04716,5.0865,5.00082,5.00969,11717293.952745,0
+TJX.US,D,20040224,000000,5.03227,5.2765,5.02735,5.06195,19888950.377126,0
+TJX.US,D,20040225,000000,5.15483,5.1645,5.00082,5.08285,19680745.418786,0
+TJX.US,D,20040226,000000,5.05633,5.11145,5.01206,5.03887,12334909.736649,0
+TJX.US,D,20040227,000000,4.96246,5.0865,4.96246,5.03424,10700574.800602,0
+TJX.US,D,20040301,000000,5.03671,5.10731,5.00772,5.06027,8310604.7625479,0
+TJX.US,D,20040302,000000,5.0514,5.07606,4.98366,4.99382,7276107.4524366,0
+TJX.US,D,20040303,000000,4.96779,5.07793,4.94088,5.04953,5738161.390652,0
+TJX.US,D,20040304,000000,5.01206,5.08285,4.91484,5.04953,10387561.977226,0
+TJX.US,D,20040305,000000,5.06027,5.26417,5.03887,5.24722,21783432.229532,0
+TJX.US,D,20040308,000000,5.23756,5.24475,5.1645,5.16647,9107895.6637475,0
+TJX.US,D,20040309,000000,5.17298,5.20452,5.10258,5.11963,7080075.0910472,0
+TJX.US,D,20040310,000000,5.12899,5.192,5.08038,5.11145,11278424.266074,0
+TJX.US,D,20040311,000000,5.11145,5.11145,4.95567,4.96779,11925506.010582,0
+TJX.US,D,20040312,000000,4.96779,5.07793,4.93121,5.07793,15101063.933988,0
+TJX.US,D,20040315,000000,5.07793,5.09311,5.01206,5.05386,13209392.468695,0
+TJX.US,D,20040316,000000,5.10494,5.1428,5.07606,5.09784,12243670.027085,0
+TJX.US,D,20040317,000000,5.10011,5.13797,5.07793,5.12437,10043199.797766,0
+TJX.US,D,20040318,000000,5.12437,5.15956,5.07606,5.11588,6095165.7481626,0
+TJX.US,D,20040319,000000,5.12899,5.16834,5.09499,5.11963,6136807.3483588,0
+TJX.US,D,20040322,000000,5.09646,5.09784,5.02301,5.0653,9063910.2148969,0
+TJX.US,D,20040323,000000,5.0653,5.0865,5.00969,5.01206,9482203.5270536,0
+TJX.US,D,20040324,000000,5.02735,5.0653,4.96414,5.05386,9849963.6244951,0
+TJX.US,D,20040325,000000,5.06195,5.20216,5.06195,5.15719,11789355.888961,0
+TJX.US,D,20040326,000000,5.15956,5.24722,5.13086,5.20877,9134096.8693462,0
+TJX.US,D,20040329,000000,5.21113,5.28104,5.14043,5.18086,13144355.993158,0
+TJX.US,D,20040330,000000,5.18086,5.24475,5.14655,5.17495,8984838.031213,0
+TJX.US,D,20040331,000000,5.20037,5.26417,5.15069,5.24909,8217041.4886109,0
+TJX.US,D,20040401,000000,5.24909,5.33979,5.17298,5.26792,13018495.073007,0
+TJX.US,D,20040402,000000,5.34364,5.34818,5.28774,5.32413,13486844.919279,0
+TJX.US,D,20040405,000000,5.30066,5.38358,5.28961,5.38131,6139147.1401571,0
+TJX.US,D,20040406,000000,5.34364,5.43938,5.32226,5.41769,14124111.100274,0
+TJX.US,D,20040407,000000,5.41769,5.4456,5.37944,5.41099,15315350.119732,0
+TJX.US,D,20040408,000000,5.4456,5.44797,5.32226,5.34572,14030068.103095,0
+TJX.US,D,20040412,000000,5.34364,5.40685,5.33497,5.38604,16074739.842127,0
+TJX.US,D,20040413,000000,5.40685,5.42232,5.30854,5.32659,8882841.5675046,0
+TJX.US,D,20040414,000000,5.32659,5.35805,5.31081,5.35438,11538101.601334,0
+TJX.US,D,20040415,000000,5.36484,5.40685,5.35311,5.37944,8051867.6037078,0
+TJX.US,D,20040416,000000,5.41769,5.42854,5.32895,5.40863,6997258.4291147,0
+TJX.US,D,20040419,000000,5.37944,5.40014,5.34364,5.35805,11693907.191117,0
+TJX.US,D,20040420,000000,5.39639,5.49578,5.39413,5.41769,13655295.729757,0
+TJX.US,D,20040421,000000,5.39827,5.40863,5.29198,5.37944,7270027.2392461,0
+TJX.US,D,20040422,000000,5.36484,5.43051,5.32895,5.40863,10231759.430084,0
+TJX.US,D,20040423,000000,5.40685,5.49578,5.3752,5.49332,9066255.0777653,0
+TJX.US,D,20040426,000000,5.49332,5.50899,5.44135,5.4805,8858044.0341422,0
+TJX.US,D,20040427,000000,5.48247,5.58315,5.47213,5.49578,11351416.236568,0
+TJX.US,D,20040428,000000,5.49578,5.50318,5.35064,5.36898,10409085.627656,0
+TJX.US,D,20040429,000000,5.37097,5.40685,5.25737,5.29583,15599364.535177,0
+TJX.US,D,20040430,000000,5.32226,5.35311,5.22967,5.25135,11139927.253156,0
+TJX.US,D,20040503,000000,5.25322,5.34364,5.25322,5.32413,9653913.0072529,0
+TJX.US,D,20040504,000000,5.34167,5.34364,5.20216,5.25322,9627249.3200504,0
+TJX.US,D,20040505,000000,5.25519,5.33063,5.20877,5.31327,7724359.633223,0
+TJX.US,D,20040506,000000,5.27887,5.28104,5.05633,5.1355,15695743.267298,0
+TJX.US,D,20040507,000000,5.1355,5.20698,5.01611,5.0298,12386842.566743,0
+TJX.US,D,20040510,000000,5.01206,5.11145,4.97922,5.03424,11699056.355816,0
+TJX.US,D,20040511,000000,5.05633,5.10011,4.99184,5.01611,6968713.3748617,0
+TJX.US,D,20040512,000000,5.00082,5.08285,4.94501,5.0653,10000153.51112,0
+TJX.US,D,20040513,000000,5.06757,5.10011,4.97922,5.00525,10951374.720338,0
+TJX.US,D,20040514,000000,5.00969,5.10918,4.9812,5.09311,12849122.341965,0
+TJX.US,D,20040517,000000,5.06757,5.14892,5.02301,5.09784,13284722.202559,0
+TJX.US,D,20040518,000000,5.11815,5.21546,5.11815,5.12899,12465464.439392,0
+TJX.US,D,20040519,000000,5.19378,5.2765,5.13797,5.17712,15794003.366471,0
+TJX.US,D,20040520,000000,5.17712,5.19378,5.10494,5.15483,12942701.843325,0
+TJX.US,D,20040521,000000,5.17298,5.24909,5.16647,5.21743,7734645.7920517,0
+TJX.US,D,20040524,000000,5.2273,5.26792,5.11815,5.19378,13652952.895317,0
+TJX.US,D,20040525,000000,5.16203,5.31999,5.13797,5.30066,11722915.741188,0
+TJX.US,D,20040526,000000,5.30243,5.34364,5.26792,5.33979,7790794.7099255,0
+TJX.US,D,20040527,000000,5.33979,5.44372,5.31564,5.35438,10742227.557153,0
+TJX.US,D,20040528,000000,5.3605,5.37097,5.30243,5.32413,6992104.1933459,0
+TJX.US,D,20040601,000000,5.32659,5.42854,5.3047,5.41532,9645502.1301905,0
+TJX.US,D,20040602,000000,5.41532,5.47213,5.37944,5.45694,7608315.2907987,0
+TJX.US,D,20040603,000000,5.45694,5.49183,5.40863,5.42232,6894785.2848061,0
+TJX.US,D,20040604,000000,5.46157,5.48483,5.40863,5.4456,8081820.3870531,0
+TJX.US,D,20040607,000000,5.46877,5.51491,5.42854,5.51116,4240470.4984662,0
+TJX.US,D,20040608,000000,5.47852,5.50702,5.45921,5.4805,6131664.2689445,0
+TJX.US,D,20040609,000000,5.44372,5.47213,5.39827,5.40685,8092578.155412,0
+TJX.US,D,20040610,000000,5.43938,5.47064,5.3752,5.42854,6492404.9909912,0
+TJX.US,D,20040614,000000,5.39639,5.42381,5.35438,5.37707,5075173.7273008,0
+TJX.US,D,20040615,000000,5.43051,5.46157,5.34364,5.36484,9172932.1392842,0
+TJX.US,D,20040616,000000,5.3605,5.45921,5.34818,5.44372,7660714.6593539,0
+TJX.US,D,20040617,000000,5.39639,5.39827,5.34167,5.36287,7606908.5759206,0
+TJX.US,D,20040618,000000,5.36484,5.43051,5.35438,5.39827,8118313.8367648,0
+TJX.US,D,20040621,000000,5.38131,5.50515,5.37274,5.46157,6578967.1453861,0
+TJX.US,D,20040622,000000,5.46157,5.51116,5.42232,5.49992,11435168.003848,0
+TJX.US,D,20040623,000000,5.50131,5.62603,5.4805,5.62603,13394205.594336,0
+TJX.US,D,20040624,000000,5.60098,5.65818,5.60098,5.63215,9552378.0109344,0
+TJX.US,D,20040625,000000,5.6346,5.73292,5.54084,5.54084,16392428.192243,0
+TJX.US,D,20040628,000000,5.5372,5.54578,5.39639,5.41099,13714243.878391,0
+TJX.US,D,20040629,000000,5.14043,5.24002,5.06027,5.12664,37562932.335181,0
+TJX.US,D,20040630,000000,5.11588,5.18086,5.09499,5.15956,13459714.693616,0
+TJX.US,D,20040701,000000,5.19052,5.19575,5.13313,5.16834,8275055.5461106,0
+TJX.US,D,20040702,000000,5.16834,5.21931,5.10731,5.13313,10574250.384633,0
+TJX.US,D,20040706,000000,5.13313,5.18559,5.08462,5.14892,9126605.8844212,0
+TJX.US,D,20040707,000000,5.12437,5.20452,5.09784,5.15316,9719886.6165656,0
+TJX.US,D,20040708,000000,4.94649,4.96779,4.71044,4.75609,49354157.420625,0
+TJX.US,D,20040709,000000,4.76043,4.82956,4.76043,4.82333,24037710.570712,0
+TJX.US,D,20040712,000000,4.77345,4.84444,4.75609,4.81861,10713208.86494,0
+TJX.US,D,20040713,000000,4.81289,4.86613,4.81289,4.83182,14549892.354714,0
+TJX.US,D,20040714,000000,4.80816,4.8337,4.73628,4.76231,11916150.900246,0
+TJX.US,D,20040715,000000,4.76231,4.78687,4.70621,4.72317,8755571.9040475,0
+TJX.US,D,20040716,000000,4.76231,4.76231,4.65859,4.67672,16543563.326358,0
+TJX.US,D,20040719,000000,4.68314,4.72317,4.60119,4.65859,10069876.669752,0
+TJX.US,D,20040720,000000,4.64833,4.73628,4.64833,4.71705,11928323.497195,0
+TJX.US,D,20040721,000000,4.7345,4.77581,4.68728,4.71044,7559649.2441375,0
+TJX.US,D,20040722,000000,4.65859,4.73874,4.60119,4.70621,10746436.545432,0
+TJX.US,D,20040723,000000,4.70621,4.78687,4.69497,4.76231,12433626.23214,0
+TJX.US,D,20040726,000000,4.78687,4.81861,4.74545,4.77788,13768993.180884,0
+TJX.US,D,20040727,000000,4.77788,4.99835,4.77788,4.99382,17464363.185341,0
+TJX.US,D,20040728,000000,4.98366,4.98366,4.86219,4.94895,11294807.879732,0
+TJX.US,D,20040729,000000,4.9812,5.0298,4.96414,4.98977,7251320.0612146,0
+TJX.US,D,20040730,000000,4.96779,5.02064,4.94088,5.01611,9863536.8510387,0
+TJX.US,D,20040802,000000,4.98977,5.04716,4.98366,5.00279,9937927.4226981,0
+TJX.US,D,20040803,000000,4.97922,5.00279,4.95379,4.9812,7305595.7257501,0
+TJX.US,D,20040804,000000,4.94649,4.95379,4.81289,4.88014,9486412.5153339,0
+TJX.US,D,20040805,000000,4.81289,4.81486,4.55979,4.59222,28930415.021026,0
+TJX.US,D,20040806,000000,4.58256,4.58483,4.48781,4.53977,13607568.8453,0
+TJX.US,D,20040809,000000,4.53977,4.58483,4.51059,4.56856,10827845.478272,0
+TJX.US,D,20040810,000000,4.57429,4.64833,4.54441,4.62714,7802493.6689168,0
+TJX.US,D,20040811,000000,4.62714,4.62714,4.531,4.62111,6002989.9190371,0
+TJX.US,D,20040812,000000,4.61225,4.64833,4.55753,4.59459,13812034.39646,0
+TJX.US,D,20040813,000000,4.65859,4.66972,4.57241,4.61924,7665871.9377649,0
+TJX.US,D,20040816,000000,4.60801,4.71231,4.59222,4.71231,9859793.3870043,0
+TJX.US,D,20040817,000000,4.90379,4.90626,4.63157,4.63817,16735860.337425,0
+TJX.US,D,20040818,000000,4.57429,4.57616,4.4113,4.54441,30222243.789313,0
+TJX.US,D,20040819,000000,4.54441,4.5801,4.50408,4.55979,10140989.301622,0
+TJX.US,D,20040820,000000,4.55979,4.55979,4.50408,4.55358,6631364.4855132,0
+TJX.US,D,20040823,000000,4.5517,4.56856,4.51285,4.52617,9064387.9097114,0
+TJX.US,D,20040824,000000,4.56856,4.57813,4.50605,4.531,10206497.38669,0
+TJX.US,D,20040825,000000,4.54204,4.55979,4.49116,4.5517,13491997.12662,0
+TJX.US,D,20040826,000000,4.56205,4.57241,4.531,4.531,5115870.0800085,0
+TJX.US,D,20040827,000000,4.53337,4.54204,4.49116,4.51285,9402192.1811654,0
+TJX.US,D,20040830,000000,4.49018,4.51059,4.45804,4.48781,4874450.6259604,0
+TJX.US,D,20040831,000000,4.48554,4.52863,4.46986,4.52183,17249141.894249,0
+TJX.US,D,20040901,000000,4.51719,4.54924,4.44877,4.47766,9023211.8337611,0
+TJX.US,D,20040902,000000,4.531,4.65266,4.531,4.64617,19406096.255819,0
+TJX.US,D,20040903,000000,4.63817,4.71705,4.62714,4.70808,8605378.9747802,0
+TJX.US,D,20040907,000000,4.71231,4.73204,4.65859,4.67199,10112922.956398,0
+TJX.US,D,20040908,000000,4.69112,4.7209,4.64063,4.64833,7609713.8919648,0
+TJX.US,D,20040909,000000,4.63817,4.64617,4.55358,4.58256,8477190.4333996,0
+TJX.US,D,20040910,000000,4.58256,4.70374,4.57429,4.67672,5067688.8276601,0
+TJX.US,D,20040913,000000,4.66972,4.75382,4.64833,4.74545,7047784.5443316,0
+TJX.US,D,20040914,000000,4.75156,4.85174,4.73204,4.80155,10475064.308039,0
+TJX.US,D,20040915,000000,4.80383,4.85174,4.78302,4.79988,8662002.5448263,0
+TJX.US,D,20040916,000000,4.82522,4.82956,4.76714,4.79988,9644564.9964143,0
+TJX.US,D,20040917,000000,4.81289,4.82333,4.71044,4.72977,9865869.5433385,0
+TJX.US,D,20040920,000000,4.72977,4.74309,4.68728,4.70137,7782843.2718248,0
+TJX.US,D,20040921,000000,4.70137,4.84039,4.6995,4.79169,10404408.072488,0
+TJX.US,D,20040922,000000,4.78687,4.78933,4.71231,4.72317,19152962.629568,0
+TJX.US,D,20040923,000000,4.72317,4.77788,4.70137,4.70137,13323557.472497,0
+TJX.US,D,20040924,000000,4.6995,4.72317,4.68067,4.68067,13182251.086678,0
+TJX.US,D,20040927,000000,4.68728,4.70621,4.66972,4.67199,7006609.4825954,0
+TJX.US,D,20040928,000000,4.66972,4.69251,4.64203,4.6502,9209892.1274559,0
+TJX.US,D,20040929,000000,4.6502,4.69713,4.64063,4.66321,10838137.722386,0
+TJX.US,D,20040930,000000,4.69713,4.72977,4.65859,4.71044,11185314.345815,0
+TJX.US,D,20041001,000000,4.76043,4.86219,4.75846,4.79307,9666086.6184165,0
+TJX.US,D,20041004,000000,4.78499,4.89502,4.77345,4.81289,9193053.1316924,0
+TJX.US,D,20041005,000000,4.80816,4.80816,4.70137,4.70621,11913816.179518,0
+TJX.US,D,20041006,000000,4.70621,4.75846,4.68728,4.7209,8036895.7759983,0
+TJX.US,D,20041007,000000,4.76714,4.8826,4.7345,4.73628,11335509.30351,0
+TJX.US,D,20041008,000000,4.73628,4.81486,4.71458,4.78499,13740925.821446,0
+TJX.US,D,20041011,000000,4.80816,4.80816,4.73204,4.76231,6747404.7710813,0
+TJX.US,D,20041012,000000,4.72317,4.73204,4.66755,4.70137,8263827.1824356,0
+TJX.US,D,20041013,000000,4.7345,4.78163,4.70808,4.75382,8336828.2808555,0
+TJX.US,D,20041014,000000,4.7345,4.73874,4.69497,4.70621,6705757.0856007,0
+TJX.US,D,20041015,000000,4.7274,4.77788,4.70137,4.73204,5399414.9143517,0
+TJX.US,D,20041018,000000,4.7345,4.80155,4.69112,4.80155,8177268.0706828,0
+TJX.US,D,20041019,000000,4.81861,4.85174,4.79751,4.79988,9582797.3327398,0
+TJX.US,D,20041020,000000,4.77788,4.86219,4.76714,4.83605,6016561.1171526,0
+TJX.US,D,20041021,000000,4.81861,4.95379,4.80383,4.90626,8253998.4341404,0
+TJX.US,D,20041022,000000,4.92687,5.07793,4.92687,4.96591,17782057.62074,0
+TJX.US,D,20041025,000000,4.96779,4.9812,4.89985,4.94895,10342651.565167,0
+TJX.US,D,20041026,000000,4.94895,5.01433,4.92934,5.00279,8126732.8275396,0
+TJX.US,D,20041027,000000,5.00082,5.08285,4.96246,5.06993,11026236.901528,0
+TJX.US,D,20041028,000000,5.0583,5.11963,5.04252,5.08285,7093162.509064,0
+TJX.US,D,20041029,000000,5.0865,5.14043,5.06757,5.12437,9116781.1929823,0
+TJX.US,D,20041101,000000,5.11145,5.12437,5.01206,5.0653,9708662.3097467,0
+TJX.US,D,20041102,000000,5.05633,5.14655,5.05386,5.10494,8138900.3534188,0
+TJX.US,D,20041103,000000,5.17061,5.19812,5.0865,5.17899,9382550.9119998,0
+TJX.US,D,20041104,000000,5.20452,5.36898,5.17298,5.34364,12865969.45144,0
+TJX.US,D,20041105,000000,5.34364,5.44372,5.33497,5.38753,12153837.0324,0
+TJX.US,D,20041108,000000,5.37707,5.43051,5.34364,5.40212,8938048.2805321,0
+TJX.US,D,20041109,000000,5.3893,5.40685,5.29583,5.31327,8176330.9369066,0
+TJX.US,D,20041110,000000,5.33979,5.37944,5.32413,5.33497,12364385.839394,0
+TJX.US,D,20041111,000000,5.33733,5.34364,5.27887,5.30243,9585140.1671802,0
+TJX.US,D,20041112,000000,5.3047,5.35805,5.30243,5.33497,10866684.805066,0
+TJX.US,D,20041115,000000,5.33497,5.45033,5.33497,5.40014,17531745.53796,0
+TJX.US,D,20041116,000000,5.39639,5.39827,5.21743,5.24002,13584171.941531,0
+TJX.US,D,20041117,000000,5.29444,5.31801,5.14892,5.17298,17228551.320739,0
+TJX.US,D,20041118,000000,5.16203,5.17061,5.10731,5.11815,16181416.903646,0
+TJX.US,D,20041119,000000,5.12899,5.14043,5.0298,5.06027,7849281.3911694,0
+TJX.US,D,20041122,000000,5.07606,5.17061,5.05633,5.1428,10149877.8735,0
+TJX.US,D,20041123,000000,5.16834,5.22493,5.16203,5.20877,14353389.398008,0
+TJX.US,D,20041124,000000,5.22967,5.24722,5.17298,5.20877,6406312.4176983,0
+TJX.US,D,20041126,000000,5.22119,5.26595,5.21931,5.25737,3055778.2306595,0
+TJX.US,D,20041129,000000,5.25737,5.27887,5.16647,5.17061,8891730.1393815,0
+TJX.US,D,20041130,000000,5.17061,5.17061,4.99184,5.03227,18104435.696594,0
+TJX.US,D,20041201,000000,5.03227,5.20216,5.03227,5.16834,13103655.583594,0
+TJX.US,D,20041202,000000,5.10918,5.20698,5.04252,5.15956,14292553.79704,0
+TJX.US,D,20041203,000000,5.122,5.21546,5.09311,5.192,13532704.635682,0
+TJX.US,D,20041206,000000,5.192,5.27177,5.18805,5.23756,16176266.724733,0
+TJX.US,D,20041207,000000,5.22493,5.27413,5.21546,5.23194,11768768.358092,0
+TJX.US,D,20041208,000000,5.23194,5.34167,5.22967,5.30854,7926478.2930872,0
+TJX.US,D,20041209,000000,5.30854,5.35064,5.2765,5.33979,8121115.0959529,0
+TJX.US,D,20041210,000000,5.333,5.36898,5.32413,5.34572,8080883.253277,0
+TJX.US,D,20041213,000000,5.34572,5.34818,5.26171,5.27413,9834059.7340796,0
+TJX.US,D,20041214,000000,5.27413,5.35608,5.27413,5.35438,7771612.8797216,0
+TJX.US,D,20041215,000000,5.34167,5.3752,5.28961,5.31999,13303441.551159,0
+TJX.US,D,20041216,000000,5.32226,5.34364,5.25322,5.2698,8520693.1163657,0
+TJX.US,D,20041217,000000,5.17298,5.28104,5.17298,5.22119,13605227.025074,0
+TJX.US,D,20041220,000000,5.22119,5.27413,5.20452,5.24002,6064286.9873955,0
+TJX.US,D,20041221,000000,5.24249,5.30066,5.22967,5.24002,12032659.752701,0
+TJX.US,D,20041222,000000,5.20216,5.33733,5.19575,5.30854,13456904.306502,0
+TJX.US,D,20041223,000000,5.30854,5.35805,5.29198,5.31999,6593003.8677476,0
+TJX.US,D,20041227,000000,5.31999,5.3752,5.29583,5.29583,8249779.3037197,0
+TJX.US,D,20041228,000000,5.29819,5.31801,5.25737,5.31327,8064977.3344334,0
+TJX.US,D,20041229,000000,5.31327,5.38358,5.31327,5.37944,5616525.6862063,0
+TJX.US,D,20041230,000000,5.37944,5.39639,5.35608,5.38604,3678066.4986607,0
+TJX.US,D,20041231,000000,5.38604,5.41769,5.37097,5.37097,3750586.859624,0
+TJX.US,D,20050103,000000,5.3752,5.43701,5.28774,5.31081,11812746.707445,0
+TJX.US,D,20050104,000000,5.333,5.34572,5.27177,5.29198,13324496.634701,0
+TJX.US,D,20050105,000000,5.28961,5.33497,5.25737,5.2698,9074209.5585082,0
+TJX.US,D,20050106,000000,5.32413,5.33063,5.24909,5.27177,11641038.241459,0
+TJX.US,D,20050107,000000,5.28291,5.28291,5.20452,5.24722,7918524.8265584,0
+TJX.US,D,20050110,000000,5.20452,5.33979,5.20452,5.3047,8405132.5540401,0
+TJX.US,D,20050111,000000,5.26171,5.30243,5.22119,5.26792,6802141.9030066,0
+TJX.US,D,20050112,000000,5.25737,5.31801,5.23617,5.31327,8814527.1521795,0
+TJX.US,D,20050113,000000,5.31327,5.32659,5.26792,5.30066,8997939.6482262,0
+TJX.US,D,20050114,000000,5.28961,5.34364,5.27887,5.33733,5089208.4212342,0
+TJX.US,D,20050118,000000,5.3047,5.44135,5.30066,5.43455,11634485.404525,0
+TJX.US,D,20050119,000000,5.40212,5.44372,5.37274,5.3752,5764369.695749,0
+TJX.US,D,20050120,000000,5.35064,5.41296,5.34364,5.36484,6795596.1655701,0
+TJX.US,D,20050121,000000,5.35438,5.39413,5.33497,5.33733,5244082.9625261,0
+TJX.US,D,20050124,000000,5.34167,5.3752,5.26171,5.27413,7867055.4922811,0
+TJX.US,D,20050125,000000,5.27413,5.36672,5.27413,5.30243,5203836.9208537,0
+TJX.US,D,20050126,000000,5.3047,5.33497,5.29819,5.32226,7802015.9741023,0
+TJX.US,D,20050127,000000,5.28961,5.3893,5.28104,5.34572,9198661.7353526,0
+TJX.US,D,20050128,000000,5.36287,5.37097,5.28537,5.30854,6101254.0750655,0
+TJX.US,D,20050131,000000,5.34364,5.37274,5.31564,5.35311,6981339.3254886,0
+TJX.US,D,20050201,000000,5.36672,5.44372,5.3605,5.42854,5460244.430036,0
+TJX.US,D,20050202,000000,5.45033,5.52171,5.44797,5.49992,8737795.7745078,0
+TJX.US,D,20050203,000000,5.54084,5.54084,5.4663,5.51343,7982630.2536031,0
+TJX.US,D,20050204,000000,5.49755,5.54725,5.49183,5.52398,5291342.294309,0
+TJX.US,D,20050207,000000,5.52171,5.54578,5.50702,5.53285,5391467.5331071,0
+TJX.US,D,20050208,000000,5.50131,5.52585,5.44797,5.44797,5098101.0499672,0
+TJX.US,D,20050209,000000,5.43051,5.44797,5.36672,5.37097,7579773.2791878,0
+TJX.US,D,20050210,000000,5.40449,5.41769,5.3752,5.38753,7762720.2509886,0
+TJX.US,D,20050211,000000,5.38604,5.46157,5.38131,5.41769,4594650.2698657,0
+TJX.US,D,20050214,000000,5.40685,5.43938,5.39413,5.40449,4501075.8395743,0
+TJX.US,D,20050215,000000,5.40685,5.46157,5.38131,5.41769,7411804.2203809,0
+TJX.US,D,20050216,000000,5.41769,5.41769,5.35805,5.39639,7692072.1291496,0
+TJX.US,D,20050217,000000,5.39639,5.4456,5.36484,5.40212,6099380.8217272,0
+TJX.US,D,20050218,000000,5.40212,5.43238,5.3752,5.40685,5164067.5597817,0
+TJX.US,D,20050222,000000,5.40685,5.43455,5.26792,5.28774,8518355.3529954,0
+TJX.US,D,20050223,000000,5.28774,5.33733,5.19575,5.21931,10264507.387333,0
+TJX.US,D,20050224,000000,5.19378,5.20877,5.10258,5.15069,14174183.861813,0
+TJX.US,D,20050225,000000,5.13313,5.22355,5.09499,5.17298,11142266.030741,0
+TJX.US,D,20050228,000000,5.16203,5.24002,5.11588,5.21931,9937927.4226981,0
+TJX.US,D,20050301,000000,5.24722,5.2765,5.21546,5.23756,8254471.0578848,0
+TJX.US,D,20050302,000000,5.19575,5.25935,5.17495,5.21931,11682676.799013,0
+TJX.US,D,20050303,000000,5.26171,5.34572,5.22355,5.27177,14707566.126765,0
+TJX.US,D,20050304,000000,5.2765,5.34818,5.25737,5.28961,9519637.1531836,0
+TJX.US,D,20050307,000000,5.31801,5.35438,5.2698,5.30066,7048260.210718,0
+TJX.US,D,20050308,000000,5.30066,5.30243,5.19378,5.20216,11875913.986499,0
+TJX.US,D,20050309,000000,5.19378,5.27887,5.192,5.24909,12735421.848194,0
+TJX.US,D,20050310,000000,5.24909,5.29819,5.24722,5.25737,6673473.6383835,0
+TJX.US,D,20050311,000000,5.27887,5.31801,5.24909,5.3047,15025265.633236,0
+TJX.US,D,20050314,000000,5.31801,5.34167,5.23391,5.26171,10432950.084098,0
+TJX.US,D,20050315,000000,5.29583,5.32226,5.26595,5.29444,8179141.3240212,0
+TJX.US,D,20050316,000000,5.27887,5.31327,5.21546,5.23391,8484673.3046123,0
+TJX.US,D,20050317,000000,5.25737,5.29583,5.20452,5.23391,6669735.2454193,0
+TJX.US,D,20050318,000000,5.23617,5.2765,5.19378,5.24002,12498671.835602,0
+TJX.US,D,20050321,000000,5.24002,5.25737,5.19052,5.22355,7020182.709139,0
+TJX.US,D,20050322,000000,5.20877,5.28961,5.192,5.19378,8743414.5203085,0
+TJX.US,D,20050323,000000,5.17298,5.2131,5.14655,5.16834,10820364.635488,0
+TJX.US,D,20050324,000000,5.16834,5.20877,5.14417,5.16647,7341620.6085737,0
+TJX.US,D,20050328,000000,5.16834,5.28774,5.16834,5.26171,5688107.8991793,0
+TJX.US,D,20050329,000000,5.25737,5.31564,5.23756,5.24249,9270244.9625398,0
+TJX.US,D,20050330,000000,5.24249,5.27887,5.22355,5.25322,9770888.398169,0
+TJX.US,D,20050331,000000,5.25737,5.29444,5.21546,5.26417,10808196.095395,0
+TJX.US,D,20050401,000000,5.29583,5.30066,5.13313,5.17712,16274056.228589,0
+TJX.US,D,20050404,000000,5.17712,5.21743,5.09784,5.18086,8253998.4341404,0
+TJX.US,D,20050405,000000,5.18086,5.28104,5.18086,5.24722,9298787.9883648,0
+TJX.US,D,20050406,000000,5.24722,5.24722,5.1645,5.18086,8402783.6343155,0
+TJX.US,D,20050407,000000,5.18323,5.19812,5.10494,5.19812,11955458.793927,0
+TJX.US,D,20050408,000000,5.19812,5.2131,5.14417,5.16834,6028729.657246,0
+TJX.US,D,20050411,000000,5.16647,5.18805,5.09499,5.10918,6986019.9232992,0
+TJX.US,D,20050412,000000,5.09646,5.14043,5.0583,5.12664,11569919.524304,0
+TJX.US,D,20050413,000000,5.12664,5.15316,5.09075,5.10494,9889728.9287109,0
+TJX.US,D,20050414,000000,5.09646,5.11963,5.05386,5.05633,7887179.5273313,0
+TJX.US,D,20050415,000000,5.04716,5.06195,4.97016,4.97253,9406400.1552317,0
+TJX.US,D,20050418,000000,4.97725,5.01611,4.94265,4.96591,9685726.873368,0
+TJX.US,D,20050419,000000,4.97922,5.01433,4.93121,4.93644,14380519.623671,0
+TJX.US,D,20050420,000000,4.93644,4.93861,4.81674,4.84444,18494181.92607,0
+TJX.US,D,20050421,000000,4.89502,4.95142,4.88428,4.94649,10846096.259984,0
+TJX.US,D,20050422,000000,4.95142,4.95142,4.82333,4.84927,11656933.003949,0
+TJX.US,D,20050425,000000,4.85558,4.94265,4.84039,4.91257,7484327.6239863,0
+TJX.US,D,20050426,000000,4.92195,4.96414,4.89739,4.93121,7448294.6274504,0
+TJX.US,D,20050427,000000,4.93121,4.97922,4.88428,4.94088,10156902.319965,0
+TJX.US,D,20050428,000000,4.94895,4.96779,4.9107,4.9244,10519503.110568,0
+TJX.US,D,20050429,000000,4.93121,4.95142,4.81053,4.84039,13640314.774122,0
+TJX.US,D,20050502,000000,4.85174,4.90379,4.8057,4.83793,9908919.8868412,0
+TJX.US,D,20050503,000000,4.84691,4.90863,4.83605,4.89266,11040743.204991,0
+TJX.US,D,20050504,000000,4.90182,4.96591,4.89502,4.95379,10934519.49715,0
+TJX.US,D,20050505,000000,4.94501,5.02301,4.89985,4.91671,10968686.339846,0
+TJX.US,D,20050506,000000,4.93348,4.95142,4.8685,4.8685,10381479.735606,0
+TJX.US,D,20050509,000000,4.87097,4.90863,4.84039,4.88428,8001810.0553789,0
+TJX.US,D,20050510,000000,4.85558,4.85558,4.80383,4.81674,10491426.623203,0
+TJX.US,D,20050511,000000,4.81674,4.85174,4.76714,4.82956,9745619.2552762,0
+TJX.US,D,20050512,000000,4.83182,4.95812,4.81053,4.89502,15206342.39434,0
+TJX.US,D,20050513,000000,4.92195,4.93348,4.79988,4.84444,8784591.6104728,0
+TJX.US,D,20050516,000000,4.85174,4.97016,4.83182,4.95812,10395052.962151,0
+TJX.US,D,20050517,000000,4.94895,5.02301,4.91671,4.99184,15883370.836909,0
+TJX.US,D,20050518,000000,5.04074,5.0865,4.98603,5.07606,11676130.047364,0
+TJX.US,D,20050519,000000,5.07606,5.10011,5.05386,5.0723,5861685.5616467,0
+TJX.US,D,20050520,000000,5.10011,5.10494,5.02301,5.02488,6873732.229692,0
+TJX.US,D,20050523,000000,4.99184,5.03887,4.96414,4.96414,10390837.888586,0
+TJX.US,D,20050524,000000,4.95379,4.96591,4.92687,4.93861,8817337.539294,0
+TJX.US,D,20050525,000000,4.91671,4.97922,4.9107,4.95812,13233728.534668,0
+TJX.US,D,20050526,000000,4.98366,4.98603,4.93644,4.95812,10021207.580448,0
+TJX.US,D,20050527,000000,4.95812,5.02064,4.95812,4.98603,5299767.3703681,0
+TJX.US,D,20050531,000000,4.95142,4.96779,4.89502,4.90182,13765711.184239,0
+TJX.US,D,20050601,000000,4.8902,4.94088,4.84218,4.88428,12872518.231518,0
+TJX.US,D,20050602,000000,4.86219,4.91671,4.85785,4.90626,13550020.312046,0
+TJX.US,D,20050603,000000,4.89502,4.93121,4.82097,4.85174,12666646.979694,0
+TJX.US,D,20050606,000000,4.85174,4.88842,4.85174,4.88428,6602365.0633686,0
+TJX.US,D,20050607,000000,4.90626,4.96414,4.88428,4.93348,11016872.663263,0
+TJX.US,D,20050608,000000,4.94649,4.94649,4.85371,4.85558,5950589.5362679,0
+TJX.US,D,20050609,000000,4.85558,4.94649,4.8337,4.93348,7538122.5510652,0
+TJX.US,D,20050610,000000,4.95812,5.00525,4.93861,4.98366,13163074.327544,0
+TJX.US,D,20050613,000000,4.97922,5.00772,4.94649,4.97016,7245702.3296279,0
+TJX.US,D,20050614,000000,4.94895,5.12899,4.94895,5.122,11587230.129598,0
+TJX.US,D,20050615,000000,5.16647,5.16834,5.02301,5.12899,11971838.350729,0
+TJX.US,D,20050616,000000,5.10918,5.18323,5.0723,5.18086,15213351.627595,0
+TJX.US,D,20050617,000000,5.18323,5.24722,5.18323,5.24475,17041851.756977,0
+TJX.US,D,20050620,000000,5.18086,5.21113,5.14417,5.18805,6863438.9713649,0
+TJX.US,D,20050621,000000,5.17712,5.23194,5.14655,5.19575,6748346.9759276,0
+TJX.US,D,20050622,000000,5.19575,5.2698,5.18559,5.24722,9876157.7305954,0
+TJX.US,D,20050623,000000,5.22493,5.27413,5.12899,5.12899,8924952.748803,0
+TJX.US,D,20050624,000000,5.12899,5.14043,5.0514,5.09075,11058037.58286,0
+TJX.US,D,20050627,000000,5.0865,5.10731,5.0723,5.09075,6204187.6725499,0
+TJX.US,D,20050628,000000,5.10918,5.2131,5.10731,5.2131,5650204.6919474,0
+TJX.US,D,20050629,000000,5.2131,5.23391,5.16834,5.2273,9494841.6482492,0
+TJX.US,D,20050630,000000,5.20698,5.25737,5.19378,5.20452,10003901.032011,0
+TJX.US,D,20050701,000000,5.25737,5.25737,5.17061,5.22967,6694530.7503537,0
+TJX.US,D,20050705,000000,5.21546,5.35805,5.21546,5.34572,12149632.100975,0
+TJX.US,D,20050706,000000,5.34167,5.36484,5.25322,5.25737,18679936.242342,0
+TJX.US,D,20050707,000000,5.2273,5.2273,5.11815,5.15483,15763118.520418,0
+TJX.US,D,20050708,000000,5.13313,5.1355,5.03671,5.11815,24549113.803129,0
+TJX.US,D,20050711,000000,5.11815,5.13797,5.04479,5.06757,14388938.614446,0
+TJX.US,D,20050712,000000,5.03424,5.07606,5.00969,5.06343,15235342.830699,0
+TJX.US,D,20050713,000000,5.04479,5.09311,4.98366,5.02488,13807818.308682,0
+TJX.US,D,20050714,000000,5.04074,5.06195,4.94649,4.95812,16114037.593669,0
+TJX.US,D,20050715,000000,4.96049,5.05386,4.94895,5.03227,14076857.853776,0
+TJX.US,D,20050718,000000,5.03424,5.07793,5.01433,5.06343,13837761.964101,0
+TJX.US,D,20050719,000000,5.07606,5.15719,5.04716,5.15316,10242518.212657,0
+TJX.US,D,20050720,000000,5.15316,5.16203,5.07793,5.15316,5854671.2573221,0
+TJX.US,D,20050721,000000,5.14655,5.14892,5.09499,5.11342,9969277.7929953,0
+TJX.US,D,20050722,000000,5.10731,5.19052,5.10731,5.17298,8866471.1386293,0
+TJX.US,D,20050725,000000,5.17298,5.20037,5.10494,5.13313,9673575.5749133,0
+TJX.US,D,20050726,000000,5.11815,5.12899,5.02735,5.04074,9868682.9730952,0
+TJX.US,D,20050727,000000,5.0653,5.09499,5.04074,5.09499,9328731.6437838,0
+TJX.US,D,20050728,000000,5.09499,5.09499,5.04716,5.09075,12999783.83812,0
+TJX.US,D,20050729,000000,5.08285,5.09499,5.02301,5.02488,6502696.2208902,0
+TJX.US,D,20050801,000000,5.04479,5.04479,4.92934,4.98751,14315479.091278,0
+TJX.US,D,20050802,000000,4.9812,4.98751,4.90379,4.9107,13674004.936217,0
+TJX.US,D,20050803,000000,4.91257,4.91257,4.8685,4.8826,16373243.319398,0
+TJX.US,D,20050804,000000,4.88428,4.91819,4.75609,4.85174,18621448.546885,0
+TJX.US,D,20050805,000000,4.82956,4.86613,4.80383,4.8337,9680593.9360941,0
+TJX.US,D,20050808,000000,4.8337,4.8902,4.81861,4.82097,7713590.7085095,0
+TJX.US,D,20050809,000000,4.82956,4.88428,4.82522,4.87334,9656257.8701212,0
+TJX.US,D,20050810,000000,4.90626,4.97725,4.88673,4.89985,10460090.451901,0
+TJX.US,D,20050811,000000,4.89985,4.91484,4.86022,4.89985,7102522.690471,0
+TJX.US,D,20050812,000000,4.89985,4.92687,4.83182,4.86022,13523814.035377,0
+TJX.US,D,20050815,000000,4.86022,4.88428,4.79169,4.86397,8173519.5355781,0
+TJX.US,D,20050816,000000,4.75846,4.78302,4.70137,4.7209,21546679.174298,0
+TJX.US,D,20050817,000000,4.69713,4.75609,4.66972,4.70374,22532522.608316,0
+TJX.US,D,20050818,000000,4.70374,4.70374,4.63817,4.6502,13631428.230672,0
+TJX.US,D,20050819,000000,4.6502,4.65266,4.57429,4.59646,12829929.355406,0
+TJX.US,D,20050822,000000,4.7274,4.7274,4.56856,4.59222,8480451.1315493,0
+TJX.US,D,20050823,000000,4.59459,4.62714,4.56403,4.58995,14860100.87626,0
+TJX.US,D,20050824,000000,4.57241,4.58483,4.52863,4.538,12249290.801314,0
+TJX.US,D,20050825,000000,4.54687,4.60366,4.50832,4.52617,12909483.290761,0
+TJX.US,D,20050826,000000,4.52617,4.538,4.48781,4.51936,10522314.511895,0
+TJX.US,D,20050829,000000,4.51719,4.54204,4.46277,4.50832,9689480.4795429,0
+TJX.US,D,20050830,000000,4.49826,4.50013,4.42017,4.46277,12757414.065514,0
+TJX.US,D,20050831,000000,4.46277,4.4815,4.3831,4.46986,15144565.60274,0
+TJX.US,D,20050901,000000,4.49353,5.122,4.39857,4.40933,12653540.291611,0
+TJX.US,D,20050902,000000,4.39444,4.44452,4.31792,4.35154,9147662.9963915,0
+TJX.US,D,20050906,000000,4.39444,4.50832,4.3621,4.4958,18499797.629227,0
+TJX.US,D,20050907,000000,4.50605,4.5801,4.47351,4.5801,24019463.845856,0
+TJX.US,D,20050908,000000,4.58995,4.59222,4.51936,4.52863,18234969.100843,0
+TJX.US,D,20050909,000000,4.54204,4.59459,4.52617,4.57429,16230077.879237,0
+TJX.US,D,20050912,000000,4.56403,4.58621,4.55358,4.57241,14871328.22572,0
+TJX.US,D,20050913,000000,4.57241,4.58483,4.54441,4.55358,12888420.093506,0
+TJX.US,D,20050914,000000,4.48554,4.74545,4.48554,4.67445,35287594.853603,0
+TJX.US,D,20050915,000000,4.67445,4.67445,4.5801,4.58818,13114879.890413,0
+TJX.US,D,20050916,000000,4.58818,4.58818,4.50605,4.50832,15762658.067243,0
+TJX.US,D,20050919,000000,4.48781,4.55979,4.45261,4.46986,14560659.250999,0
+TJX.US,D,20050920,000000,4.45636,4.51936,4.37867,4.4113,19072021.249402,0
+TJX.US,D,20050921,000000,4.43979,4.43979,4.32453,4.3406,15546958.067124,0
+TJX.US,D,20050922,000000,4.3406,4.47766,4.29594,4.45261,18330419.827115,0
+TJX.US,D,20050923,000000,4.45449,4.4674,4.3896,4.39444,21689390.246567,0
+TJX.US,D,20050926,000000,4.3967,4.47153,4.34475,4.3896,12580547.306903,0
+TJX.US,D,20050927,000000,4.41356,4.41593,4.34296,4.36525,8747149.8706306,0
+TJX.US,D,20050928,000000,4.38074,4.43979,4.29594,4.33587,8735922.5211697,0
+TJX.US,D,20050929,000000,4.30038,4.35559,4.26369,4.32946,11230230.843157,0
+TJX.US,D,20050930,000000,4.34967,4.3896,4.31547,4.37698,11436101.080768,0
+TJX.US,D,20051003,000000,4.39857,4.43122,4.36772,4.37698,8371908.9304046,0
+TJX.US,D,20051004,000000,4.36772,4.44215,4.36772,4.38074,9931378.6426195,0
+TJX.US,D,20051005,000000,4.37481,4.41356,4.3621,4.3621,17485877.707845,0
+TJX.US,D,20051006,000000,4.3621,4.59646,4.3406,4.57429,42077104.720699,0
+TJX.US,D,20051007,000000,4.56403,4.61924,4.51059,4.53337,18235908.263047,0
+TJX.US,D,20051010,000000,4.65859,4.72317,4.61697,4.61697,25239704.315885,0
+TJX.US,D,20051011,000000,4.6782,4.76043,4.61924,4.6228,29876947.518721,0
+TJX.US,D,20051012,000000,4.54204,4.58995,4.45636,4.46514,27749462.160397,0
+TJX.US,D,20051013,000000,4.4674,4.50832,4.3967,4.45449,18663562.770826,0
+TJX.US,D,20051014,000000,4.45449,4.50161,4.43319,4.48781,13625344.974839,0
+TJX.US,D,20051017,000000,4.48781,4.48781,4.42452,4.4674,14478306.084885,0
+TJX.US,D,20051018,000000,4.43319,4.4674,4.40509,4.44452,15806642.501881,0
+TJX.US,D,20051019,000000,4.42678,4.48781,4.38074,4.48781,15413147.7373,0
+TJX.US,D,20051020,000000,4.48781,4.57241,4.45133,4.46514,16817269.270264,0
+TJX.US,D,20051021,000000,4.49826,4.50013,4.4113,4.42452,16355939.813602,0
+TJX.US,D,20051024,000000,4.42264,4.51522,4.42017,4.43546,14509187.888294,0
+TJX.US,D,20051025,000000,4.44215,4.45636,4.3896,4.40509,12448145.720385,0
+TJX.US,D,20051026,000000,4.40322,4.55753,4.37867,4.44215,14103529.65469,0
+TJX.US,D,20051027,000000,4.45133,4.45133,4.34296,4.35559,9989862.2812213,0
+TJX.US,D,20051028,000000,4.38074,4.47963,4.37244,4.47351,10889600.971378,0
+TJX.US,D,20051031,000000,4.52428,4.63157,4.52428,4.60119,11293392.036928,0
+TJX.US,D,20051101,000000,4.58818,4.60988,4.52863,4.59873,11751466.880725,0
+TJX.US,D,20051102,000000,4.60554,4.74309,4.59459,4.7274,22593344.010288,0
+TJX.US,D,20051103,000000,4.62714,4.7274,4.60119,4.69497,29152653.659085,0
+TJX.US,D,20051104,000000,4.69497,4.76901,4.66755,4.75156,17865344.87799,0
+TJX.US,D,20051107,000000,4.79307,4.79751,4.71231,4.73874,42886548.948781,0
+TJX.US,D,20051108,000000,4.71231,4.7345,4.6502,4.72504,11564296.721647,0
+TJX.US,D,20051109,000000,4.72504,4.74545,4.66509,4.70374,11349535.883731,0
+TJX.US,D,20051110,000000,4.72317,4.78302,4.69112,4.76901,14458192.191975,0
+TJX.US,D,20051111,000000,4.76714,4.89502,4.69713,4.74545,10930313.551511,0
+TJX.US,D,20051114,000000,4.74545,4.75609,4.68728,4.72977,17019865.624943,0
+TJX.US,D,20051115,000000,4.72977,4.79751,4.65612,4.68067,19574531.853086,0
+TJX.US,D,20051116,000000,4.68067,4.73204,4.66086,4.70808,11060387.516798,0
+TJX.US,D,20051117,000000,4.73874,4.77345,4.70374,4.74968,13553762.761866,0
+TJX.US,D,20051118,000000,4.74968,4.81053,4.74545,4.80155,11605939.336058,0
+TJX.US,D,20051121,000000,4.78933,4.86613,4.76714,4.84927,9839203.827708,0
+TJX.US,D,20051122,000000,4.83793,4.86613,4.80816,4.86219,8033621.893066,0
+TJX.US,D,20051123,000000,4.86219,4.87777,4.82956,4.85558,6616862.2389058,0
+TJX.US,D,20051125,000000,4.88428,4.90182,4.78163,4.89502,4547402.0944373,0
+TJX.US,D,20051128,000000,4.89502,4.89502,4.81053,4.84927,13792854.594685,0
+TJX.US,D,20051129,000000,4.89985,4.91257,4.85371,4.86022,8438349.0781774,0
+TJX.US,D,20051130,000000,4.84927,4.87334,4.76043,4.78933,18583082.858049,0
+TJX.US,D,20051201,000000,4.78933,4.82522,4.71458,4.78933,9339026.9305389,0
+TJX.US,D,20051202,000000,4.77345,4.84039,4.76901,4.79169,8139367.9060928,0
+TJX.US,D,20051205,000000,4.6502,4.78933,4.58818,4.76231,7189086.8732941,0
+TJX.US,D,20051206,000000,4.77148,4.84039,4.76714,4.79307,8395770.344205,0
+TJX.US,D,20051207,000000,4.79169,4.81486,4.70621,4.77148,7525500.6572944,0
+TJX.US,D,20051208,000000,4.76714,4.83793,4.76477,4.83793,11856258.518337,0
+TJX.US,D,20051209,000000,4.83605,4.93644,4.82956,4.89739,12833216.423121,0
+TJX.US,D,20051212,000000,4.91257,4.95379,4.88673,4.89502,4906264.4920756,0
+TJX.US,D,20051213,000000,4.89502,4.9749,4.85371,4.96246,6993982.5177544,0
+TJX.US,D,20051214,000000,4.96246,5.05386,4.94895,5.01611,11353289.489906,0
+TJX.US,D,20051215,000000,5.01611,5.02301,4.94895,5.01837,11217594.75039,0
+TJX.US,D,20051216,000000,5.0653,5.0653,4.9244,4.93495,12516452.021998,0
+TJX.US,D,20051219,000000,4.90379,4.94265,4.87097,4.88428,8543155.9290001,0
+TJX.US,D,20051220,000000,4.87531,4.88673,4.82097,4.84218,12681622.864259,0
+TJX.US,D,20051221,000000,4.88428,4.90626,4.83182,4.85174,12080845.061906,0
+TJX.US,D,20051222,000000,4.8902,4.8902,4.8337,4.86219,8356472.5926632,0
+TJX.US,D,20051223,000000,4.87334,4.91819,4.87334,4.8826,8217973.5513169,0
+TJX.US,D,20051227,000000,4.8902,4.94501,4.85174,4.86219,7445963.9635784,0
+TJX.US,D,20051228,000000,4.87334,4.94895,4.8685,4.9107,7018782.079545,0
+TJX.US,D,20051229,000000,4.91819,4.9812,4.90863,4.94895,4614304.7238139,0
+TJX.US,D,20051230,000000,4.91257,4.99184,4.91257,4.96414,7007093.2626941,0
+TJX.US,D,20060103,000000,4.95812,4.96414,4.82333,4.94649,13705349.22123,0
+TJX.US,D,20060104,000000,4.94649,5.22355,4.94088,5.19812,38406528.192749,0
+TJX.US,D,20060105,000000,5.22493,5.27413,5.12899,5.17298,27337724.727819,0
+TJX.US,D,20060106,000000,5.22493,5.24722,5.17712,5.24002,22765522.057376,0
+TJX.US,D,20060109,000000,5.25935,5.34364,5.21546,5.32895,16792947.403289,0
+TJX.US,D,20060110,000000,5.32895,5.34364,5.31081,5.34364,15481454.038913,0
+TJX.US,D,20060111,000000,5.34364,5.4456,5.33497,5.38131,15811312.95755,0
+TJX.US,D,20060112,000000,5.36484,5.40014,5.30243,5.33063,12687235.524776,0
+TJX.US,D,20060113,000000,5.33979,5.36287,5.28104,5.32226,9618359.7339596,0
+TJX.US,D,20060117,000000,5.28291,5.30243,5.23391,5.26171,8116439.5692124,0
+TJX.US,D,20060118,000000,5.23194,5.33979,5.2131,5.25322,9922023.5322827,0
+TJX.US,D,20060119,000000,5.26792,5.28537,5.2273,5.25935,7240559.2502135,0
+TJX.US,D,20060120,000000,5.28961,5.30066,5.15483,5.16834,10401601.74223,0
+TJX.US,D,20060123,000000,5.02301,5.21546,5.02301,5.11963,7917120.1401082,0
+TJX.US,D,20060124,000000,5.16203,5.22967,5.12899,5.17899,13813438.068697,0
+TJX.US,D,20060125,000000,5.20452,5.26792,5.18086,5.25322,8403726.853376,0
+TJX.US,D,20060126,000000,5.29583,5.333,5.2273,5.25737,10454470.691887,0
+TJX.US,D,20060127,000000,5.24722,5.33979,5.24475,5.31999,20678748.264972,0
+TJX.US,D,20060130,000000,5.333,5.36287,5.30854,5.31081,10501258.414138,0
+TJX.US,D,20060131,000000,5.39167,5.47852,5.3605,5.45694,17393716.077715,0
+TJX.US,D,20060201,000000,5.4456,5.44797,5.34364,5.40449,12272215.081338,0
+TJX.US,D,20060202,000000,5.43455,5.51116,5.39639,5.49755,14924196.161164,0
+TJX.US,D,20060203,000000,5.45033,5.47064,5.2765,5.28537,15216633.62424,0
+TJX.US,D,20060206,000000,5.28537,5.39167,5.28537,5.37707,7948475.5814757,0
+TJX.US,D,20060207,000000,5.35438,5.42854,5.26417,5.29819,9620695.4689016,0
+TJX.US,D,20060208,000000,5.34167,5.34167,5.24722,5.3047,19603546.488441,0
+TJX.US,D,20060209,000000,5.28537,5.31327,5.2273,5.23756,12354554.048456,0
+TJX.US,D,20060210,000000,5.22493,5.27177,5.19052,5.22355,13562177.695785,0
+TJX.US,D,20060213,000000,5.20698,5.24249,5.20216,5.22967,12204370.247115,0
+TJX.US,D,20060214,000000,5.22967,5.26595,5.21113,5.25935,12064467.533533,0
+TJX.US,D,20060215,000000,5.25935,5.32413,5.23756,5.32226,17545310.650791,0
+TJX.US,D,20060216,000000,5.35064,5.35311,5.32226,5.34364,15981624.850797,0
+TJX.US,D,20060217,000000,5.34572,5.34572,5.21743,5.22493,8538944.9122916,0
+TJX.US,D,20060221,000000,5.23617,5.31999,5.22967,5.23756,14972865.250466,0
+TJX.US,D,20060222,000000,5.12899,5.29198,5.11815,5.22493,18050155.975203,0
+TJX.US,D,20060223,000000,5.2273,5.28961,5.19378,5.20037,10162043.370951,0
+TJX.US,D,20060224,000000,5.20216,5.20216,5.08886,5.15956,12413980.906119,0
+TJX.US,D,20060227,000000,5.17298,5.29819,5.17298,5.27887,8720016.602326,0
+TJX.US,D,20060228,000000,5.24722,5.3047,5.21113,5.23391,9406400.1552317,0
+TJX.US,D,20060301,000000,5.23617,5.2698,5.19378,5.23756,7393088.928637,0
+TJX.US,D,20060302,000000,5.19378,5.24475,5.15483,5.18805,10778721.006864,0
+TJX.US,D,20060303,000000,5.16647,5.24909,5.1428,5.17495,9265115.067908,0
+TJX.US,D,20060306,000000,5.17298,5.18086,5.09784,5.13797,4694780.5797341,0
+TJX.US,D,20060307,000000,5.14043,5.17899,5.10918,5.17899,11233505.740303,0
+TJX.US,D,20060308,000000,5.15069,5.31327,5.15069,5.29583,20562257.668368,0
+TJX.US,D,20060309,000000,5.29583,5.333,5.25322,5.31327,14888173.306768,0
+TJX.US,D,20060310,000000,5.31081,5.36672,5.30066,5.35608,9822352.6613761,0
+TJX.US,D,20060313,000000,5.34818,5.38358,5.34364,5.35608,5434513.8197536,0
+TJX.US,D,20060314,000000,5.34818,5.41099,5.33497,5.40449,6466199.7285363,0
+TJX.US,D,20060315,000000,5.41769,5.43455,5.39827,5.42015,11603141.119512,0
+TJX.US,D,20060316,000000,5.41769,5.43455,5.40212,5.42381,8591814.8761629,0
+TJX.US,D,20060317,000000,5.43938,5.48247,5.42854,5.45694,16598290.316142,0
+TJX.US,D,20060320,000000,5.45694,5.49755,5.4526,5.487,9856984.0141039,0
+TJX.US,D,20060321,000000,5.49183,5.55662,5.45033,5.54084,14070310.087911,0
+TJX.US,D,20060322,000000,5.52398,5.55662,5.44797,5.52832,12827131.13886,0
+TJX.US,D,20060323,000000,5.55189,5.61707,5.53285,5.53897,17471846.056553,0
+TJX.US,D,20060324,000000,5.51925,5.52585,5.37944,5.40449,16863588.425629,0
+TJX.US,D,20060327,000000,5.38358,5.47213,5.36672,5.38753,13395614.337643,0
+TJX.US,D,20060328,000000,5.38604,5.38604,5.31999,5.32413,14056733.818725,0
+TJX.US,D,20060329,000000,5.34364,5.40863,5.31327,5.40863,12508500.583898,0
+TJX.US,D,20060330,000000,5.3893,5.43238,5.35438,5.36287,12031714.505213,0
+TJX.US,D,20060331,000000,5.36484,5.40863,5.29819,5.3047,18355222.431548,0
+TJX.US,D,20060403,000000,5.30243,5.32895,5.15316,5.2131,26236318.703046,0
+TJX.US,D,20060404,000000,5.20698,5.29444,5.19378,5.23194,30841260.20281,0
+TJX.US,D,20060405,000000,5.22493,5.24909,5.19812,5.21113,12204842.870859,0
+TJX.US,D,20060406,000000,5.21113,5.26595,5.19378,5.25322,17210765.049058,0
+TJX.US,D,20060407,000000,5.25519,5.28291,5.19052,5.22967,11504875.949269,0
+TJX.US,D,20060410,000000,5.22355,5.23617,5.19052,5.21743,15236279.964475,0
+TJX.US,D,20060411,000000,5.21546,5.21743,5.16834,5.17712,12858018.01334,0
+TJX.US,D,20060412,000000,5.18323,5.2131,5.15719,5.17495,8378931.3484415,0
+TJX.US,D,20060413,000000,5.17495,5.20452,5.16203,5.17899,6316006.7992691,0
+TJX.US,D,20060417,000000,5.16647,5.19052,5.11815,5.12664,9068125.2884615,0
+TJX.US,D,20060418,000000,5.13086,5.23391,5.13086,5.21931,6056335.5492949,0
+TJX.US,D,20060419,000000,5.20698,5.23756,5.17495,5.22493,6177515.8716351,0
+TJX.US,D,20060420,000000,5.2131,5.28961,5.20037,5.24909,4285845.4205563,0
+TJX.US,D,20060421,000000,5.29583,5.29583,5.21931,5.23756,10329082.39548,0
+TJX.US,D,20060424,000000,5.21931,5.24722,5.14892,5.18805,6610782.0257153,0
+TJX.US,D,20060425,000000,5.18805,5.24475,5.16647,5.19378,5741447.4441527,0
+TJX.US,D,20060426,000000,5.20452,5.25519,5.15719,5.1645,11527334.705047,0
+TJX.US,D,20060427,000000,5.16203,5.2131,5.10494,5.18805,17028283.601504,0
+TJX.US,D,20060428,000000,5.19052,5.21546,5.13086,5.15719,11050094.258472,0
+TJX.US,D,20060501,000000,5.17899,5.22493,5.09784,5.10731,10282290.616372,0
+TJX.US,D,20060502,000000,5.10731,5.16203,5.0723,5.10918,19909539.936421,0
+TJX.US,D,20060503,000000,5.11588,5.11588,4.98603,4.99835,27644182.685831,0
+TJX.US,D,20060504,000000,5.00772,5.17712,5.00772,5.1355,19401418.700649,0
+TJX.US,D,20060505,000000,5.19378,5.23194,5.17495,5.20877,10309901.57949,0
+TJX.US,D,20060508,000000,5.18805,5.32895,5.18323,5.25322,12591789.869575,0
+TJX.US,D,20060509,000000,5.23756,5.28291,5.23756,5.24722,7946595.2286392,0
+TJX.US,D,20060510,000000,5.21931,5.24249,5.192,5.21546,6781082.7626082,0
+TJX.US,D,20060511,000000,5.18559,5.19378,5.10011,5.11963,10177955.375079,0
+TJX.US,D,20060512,000000,5.11963,5.13313,5.00525,5.00772,13380655.694715,0
+TJX.US,D,20060515,000000,5.00772,5.14655,4.97922,5.10258,12081784.22411,0
+TJX.US,D,20060516,000000,5.10494,5.14043,5.02064,5.07606,15854361.272625,0
+TJX.US,D,20060517,000000,5.05633,5.08285,4.99835,5.04953,13195824.313222,0
+TJX.US,D,20060518,000000,5.0583,5.13313,5.0298,5.09646,12232914.287154,0
+TJX.US,D,20060519,000000,5.12899,5.16203,5.06993,5.11145,11418323.937014,0
+TJX.US,D,20060522,000000,5.10918,5.12664,5.01433,5.08285,8051401.0652477,0
+TJX.US,D,20060523,000000,5.07793,5.09646,5.01611,5.01611,12732156.078975,0
+TJX.US,D,20060524,000000,4.99184,5.06757,4.95812,5.06757,22823074.647486,0
+TJX.US,D,20060525,000000,5.07606,5.08462,5.02735,5.0723,7816530.3912781,0
+TJX.US,D,20060526,000000,5.07606,5.07606,5.01206,5.03887,8263827.1824356,0
+TJX.US,D,20060530,000000,5.01206,5.03424,4.95379,4.96591,8295174.5100908,0
+TJX.US,D,20060531,000000,4.97922,5.06993,4.97922,5.06757,9539283.4934193,0
+TJX.US,D,20060601,000000,5.07606,5.15069,5.04252,5.122,10365111.335159,0
+TJX.US,D,20060602,000000,5.12437,5.12664,5.00772,5.0653,8316705.2600193,0
+TJX.US,D,20060605,000000,5.03887,5.05386,4.96246,4.96414,6314607.1838891,0
+TJX.US,D,20060606,000000,4.99618,5.02301,4.89739,4.97725,9601047.1002378,0
+TJX.US,D,20060607,000000,4.97253,5.00772,4.9107,4.9107,8523972.0703681,0
+TJX.US,D,20060608,000000,4.91671,5.01206,4.84039,4.97725,12200630.839937,0
+TJX.US,D,20060609,000000,4.97253,5.00082,4.91671,4.91819,7629838.9412291,0
+TJX.US,D,20060612,000000,4.93644,4.95567,4.80383,4.8057,11669581.267285,0
+TJX.US,D,20060613,000000,4.80816,4.87097,4.75382,4.75382,15580652.286075,0
+TJX.US,D,20060614,000000,4.75609,4.88428,4.74968,4.80816,16301187.468465,0
+TJX.US,D,20060615,000000,4.81053,4.92045,4.80155,4.90626,14272437.875701,0
+TJX.US,D,20060616,000000,4.90626,4.91671,4.85785,4.87097,10294454.085395,0
+TJX.US,D,20060619,000000,4.89266,4.90626,4.80155,4.82956,7804823.3185746,0
+TJX.US,D,20060620,000000,4.82956,4.87777,4.80383,4.84927,6560249.8252142,0
+TJX.US,D,20060621,000000,4.84039,4.91671,4.83793,4.90863,5867777.9454057,0
+TJX.US,D,20060622,000000,4.89266,4.91671,4.84927,4.89739,7631708.1377111,0
+TJX.US,D,20060623,000000,4.89739,4.9244,4.8337,4.87334,9536948.7726913,0
+TJX.US,D,20060626,000000,4.86022,4.90863,4.85174,4.87097,7802951.0794504,0
+TJX.US,D,20060627,000000,4.85785,4.89266,4.80383,4.80816,8950214.7921973,0
+TJX.US,D,20060628,000000,4.81861,4.84927,4.74968,4.81486,7274707.8370567,0
+TJX.US,D,20060629,000000,4.85785,4.87531,4.81674,4.86022,11126825.636143,0
+TJX.US,D,20060630,000000,4.8826,4.89739,4.84444,4.88673,9803173.8738142,0
+TJX.US,D,20060703,000000,4.8902,4.90379,4.8057,4.8337,3947095.9016139,0
+TJX.US,D,20060705,000000,4.79751,4.82956,4.73628,4.75156,14413742.233092,0
+TJX.US,D,20060706,000000,4.97922,5.00525,4.88842,4.99382,30577845.488801,0
+TJX.US,D,20060707,000000,4.93644,5.0653,4.9244,5.0583,21022184.467009,0
+TJX.US,D,20060710,000000,5.0583,5.18323,5.0583,5.10494,10728658.387465,0
+TJX.US,D,20060711,000000,5.07606,5.122,5.00525,5.10731,8951619.4786476,0
+TJX.US,D,20060712,000000,5.17495,5.25737,5.12899,5.13797,11465108.616626,0
+TJX.US,D,20060713,000000,5.11342,5.14892,5.02488,5.06757,17653859.951434,0
+TJX.US,D,20060714,000000,5.04252,5.08886,4.96049,4.99835,11899306.833412,0
+TJX.US,D,20060717,000000,4.9749,5.12899,4.96591,5.11815,11171278.637667,0
+TJX.US,D,20060718,000000,5.09646,5.09646,4.93861,5.01837,22914312.328621,0
+TJX.US,D,20060719,000000,5.0514,5.25737,5.04716,5.22967,15128195.173864,0
+TJX.US,D,20060720,000000,5.21113,5.22119,5.11145,5.11963,8429925.0163325,0
+TJX.US,D,20060721,000000,5.12664,5.13313,5.06027,5.06027,9614622.3552094,0
+TJX.US,D,20060724,000000,5.15069,5.29583,5.14655,5.28104,16136495.335233,0
+TJX.US,D,20060725,000000,5.24002,5.36672,5.20698,5.33979,15068773.387272,0
+TJX.US,D,20060726,000000,5.333,5.33497,5.22493,5.22967,10265455.677464,0
+TJX.US,D,20060727,000000,5.26417,5.31801,5.14043,5.15316,10553204.429017,0
+TJX.US,D,20060728,000000,5.18805,5.26595,5.16647,5.23391,8995131.2895399,0
+TJX.US,D,20060731,000000,5.25135,5.28774,5.18805,5.20877,7029537.8194758,0
+TJX.US,D,20060801,000000,5.21113,5.2765,5.12899,5.2698,16532803.52957,0
+TJX.US,D,20060802,000000,5.2698,5.27177,5.14892,5.17298,17933185.655357,0
+TJX.US,D,20060803,000000,5.17298,5.47617,5.15069,5.4663,18846969.181588,0
+TJX.US,D,20060804,000000,5.51738,5.56539,5.4805,5.51116,24520105.253056,0
+TJX.US,D,20060807,000000,5.41769,5.53285,5.41532,5.51343,13657631.464699,0
+TJX.US,D,20060808,000000,5.5372,5.55189,5.45694,5.45921,11082851.343647,0
+TJX.US,D,20060809,000000,5.50131,5.53069,5.41532,5.41532,8728909.231059,0
+TJX.US,D,20060810,000000,5.3752,5.58965,5.34572,5.57229,17671632.024117,0
+TJX.US,D,20060811,000000,5.57229,5.71113,5.56312,5.71113,21763780.818226,0
+TJX.US,D,20060814,000000,5.72799,5.77165,5.63885,5.64585,26549325.441138,0
+TJX.US,D,20060815,000000,5.70639,5.78231,5.6914,5.74336,32520502.508274,0
+TJX.US,D,20060816,000000,5.63215,5.77165,5.63215,5.76259,15901623.64705,0
+TJX.US,D,20060817,000000,5.73952,5.81879,5.72217,5.76505,16224928.714538,0
+TJX.US,D,20060818,000000,5.77165,5.77165,5.68904,5.72799,10270599.771092,0
+TJX.US,D,20060821,000000,5.68668,5.77165,5.67592,5.76259,9733925.3673551,0
+TJX.US,D,20060822,000000,5.76259,5.76259,5.70876,5.74692,7991045.1875217,0
+TJX.US,D,20060823,000000,5.73292,5.76505,5.68471,5.74692,8511344.091313,0
+TJX.US,D,20060824,000000,5.74869,5.76259,5.59192,5.60098,12497744.843967,0
+TJX.US,D,20060825,000000,5.57831,5.6147,5.54578,5.60098,11872641.117781,0
+TJX.US,D,20060828,000000,5.60325,5.73045,5.60325,5.68904,10739421.226894,0
+TJX.US,D,20060829,000000,5.59871,5.73292,5.55662,5.70876,16351261.244218,0
+TJX.US,D,20060830,000000,5.71113,5.72799,5.65136,5.71783,15314421.099668,0
+TJX.US,D,20060831,000000,5.71783,5.74692,5.65009,5.71783,16100463.352911,0
+TJX.US,D,20060901,000000,5.71783,5.73706,5.66715,5.73292,6931746.2871917,0
+TJX.US,D,20060905,000000,5.73292,5.77165,5.71359,5.76742,10156902.319965,0
+TJX.US,D,20060906,000000,5.76742,5.77393,5.70441,5.77165,12856615.355318,0
+TJX.US,D,20060907,000000,5.74869,5.78231,5.72611,5.73952,11787486.692479,0
+TJX.US,D,20060908,000000,5.68471,5.76072,5.67366,5.75825,12553431.280237,0
+TJX.US,D,20060911,000000,5.71783,5.86878,5.71546,5.82599,16594553.951606,0
+TJX.US,D,20060912,000000,5.85005,5.95949,5.83732,5.93721,30479586.403845,0
+TJX.US,D,20060913,000000,5.95821,6.01027,5.89915,5.9729,28378301.236906,0
+TJX.US,D,20060914,000000,5.94204,6.02338,5.89007,5.98177,17521451.265419,0
+TJX.US,D,20060915,000000,6.00544,6.0363,5.94549,5.99705,19827192.855591,0
+TJX.US,D,20060918,000000,5.95723,5.97951,5.90408,5.91167,11705131.497935,0
+TJX.US,D,20060919,000000,5.96413,6.09891,5.96413,6.09891,28031599.265649,0
+TJX.US,D,20060920,000000,6.08245,6.09279,6.03798,6.03994,22697679.251581,0
+TJX.US,D,20060921,000000,6.00119,6.05267,5.90162,5.96176,30947943.349614,0
+TJX.US,D,20060922,000000,5.91078,5.97714,5.86878,5.96413,12528144.895706,0
+TJX.US,D,20060925,000000,6.07396,6.09033,5.98602,6.0494,20153778.90551,0
+TJX.US,D,20060926,000000,6.06589,6.1912,6.05503,6.15136,28926669.528564,0
+TJX.US,D,20060927,000000,6.12346,6.16802,6.05987,6.08442,14324369.691583,0
+TJX.US,D,20060928,000000,6.11261,6.1357,6.0508,6.11884,16329269.026901,0
+TJX.US,D,20060929,000000,6.11734,6.11884,5.98819,5.99016,17010033.834005,0
+TJX.US,D,20061002,000000,5.99016,6.07249,5.94549,6.05267,18578402.260239,0
+TJX.US,D,20061003,000000,6.08067,6.09033,6.01618,6.02575,17916345.645379,0
+TJX.US,D,20061004,000000,6.02575,6.06174,5.98819,6.05267,25818964.553094,0
+TJX.US,D,20061005,000000,6.25164,6.26238,6.07249,6.15758,39453193.02874,0
+TJX.US,D,20061006,000000,6.11025,6.2541,6.04458,6.21289,25277149.098371,0
+TJX.US,D,20061009,000000,6.19721,6.21703,6.14062,6.21703,10966803.95858,0
+TJX.US,D,20061010,000000,6.15521,6.24306,6.15521,6.22512,13815307.265178,0
+TJX.US,D,20061011,000000,6.22512,6.24306,6.17917,6.18164,19210990.886065,0
+TJX.US,D,20061012,000000,6.2195,6.22275,6.16418,6.19721,19517454.929362,0
+TJX.US,D,20061013,000000,6.19721,6.21091,6.16615,6.20618,11978385.102381,0
+TJX.US,D,20061016,000000,6.23449,6.23596,6.18391,6.19721,10665505.307407,0
+TJX.US,D,20061017,000000,6.19721,6.21091,6.14722,6.1912,10829723.802681,0
+TJX.US,D,20061018,000000,6.19721,6.28408,6.19357,6.26475,14380983.119489,0
+TJX.US,D,20061019,000000,6.22975,6.31523,6.20855,6.22512,13189278.575785,0
+TJX.US,D,20061020,000000,6.29453,6.297,6.21703,6.25164,13979065.307278,0
+TJX.US,D,20061023,000000,6.19721,6.34077,6.18538,6.29068,15109490.02426,0
+TJX.US,D,20061024,000000,6.22975,6.35655,6.21703,6.31672,23307329.398387,0
+TJX.US,D,20061025,000000,6.31672,6.32717,6.16615,6.21703,17106901.417296,0
+TJX.US,D,20061026,000000,6.2195,6.26238,6.15985,6.2541,9745619.2552762,0
+TJX.US,D,20061027,000000,6.22759,6.24918,6.15521,6.15985,7840850.2298263,0
+TJX.US,D,20061030,000000,6.16221,6.24306,6.12129,6.18775,8429457.4636584,0
+TJX.US,D,20061031,000000,6.16615,6.24918,6.16221,6.18775,11983068.742833,0
+TJX.US,D,20061101,000000,6.19721,6.20154,6.02338,6.03187,8880028.1377481,0
+TJX.US,D,20061102,000000,6.03187,6.11261,5.94204,6.05267,19514182.060643,0
+TJX.US,D,20061103,000000,6.08442,6.13815,6.00119,6.08669,18634090.724936,0
+TJX.US,D,20061106,000000,6.08669,6.25164,6.07051,6.24306,19055176.168355,0
+TJX.US,D,20061107,000000,6.22759,6.32303,6.19918,6.29315,13329635.65726,0
+TJX.US,D,20061108,000000,6.29315,6.3253,6.23449,6.26238,11271873.457568,0
+TJX.US,D,20061109,000000,6.2541,6.2757,6.13815,6.14486,17855987.739225,0
+TJX.US,D,20061110,000000,6.15985,6.17691,6.09467,6.11884,14417478.597628,0
+TJX.US,D,20061113,000000,6.14289,6.17691,6.03994,6.07396,11904928.621854,0
+TJX.US,D,20061114,000000,6.07051,6.16418,6.00544,6.09467,23976413.502353,0
+TJX.US,D,20061115,000000,6.15521,6.37823,6.14486,6.3668,23696614.160473,0
+TJX.US,D,20061116,000000,6.36069,6.3741,6.30123,6.36917,11257371.210961,0
+TJX.US,D,20061117,000000,6.35822,6.36069,6.24918,6.24918,16441560.777364,0
+TJX.US,D,20061120,000000,6.25164,6.34324,6.16418,6.16418,13426500.197907,0
+TJX.US,D,20061121,000000,6.18164,6.19721,6.07051,6.08067,19288180.688484,0
+TJX.US,D,20061122,000000,6.10128,6.1357,6.01865,6.03994,15775283.003656,0
+TJX.US,D,20061124,000000,5.98423,6.0494,5.97951,6.02723,5321278.8502297,0
+TJX.US,D,20061127,000000,5.99882,6.03994,5.83486,5.83486,22593802.435037,0
+TJX.US,D,20061128,000000,5.83486,5.93317,5.82599,5.85596,27151031.249341,0
+TJX.US,D,20061129,000000,5.86701,5.96176,5.86701,5.88397,18999499.874225,0
+TJX.US,D,20061130,000000,5.90851,5.91078,5.72799,5.8604,29127386.54462,0
+TJX.US,D,20061201,000000,5.87361,5.93958,5.69959,5.75825,24227209.365233,0
+TJX.US,D,20061204,000000,5.78774,6.00544,5.77797,5.96176,18220938.463766,0
+TJX.US,D,20061205,000000,5.95505,5.9666,5.85005,5.92469,13658558.456335,0
+TJX.US,D,20061206,000000,5.98423,6.02575,5.92045,6.01618,17298738.989402,0
+TJX.US,D,20061207,000000,6.02723,6.0494,5.92961,5.94302,13772266.049603,0
+TJX.US,D,20061208,000000,5.94302,6.00544,5.94204,5.98177,9365701.7740958,0
+TJX.US,D,20061211,000000,5.99262,6.0508,5.97053,6.02102,11436575.732941,0
+TJX.US,D,20061212,000000,6.0363,6.03994,5.8878,5.91365,16239903.58489,0
+TJX.US,D,20061213,000000,5.95949,6.02338,5.91078,6.00781,15113230.445653,0
+TJX.US,D,20061214,000000,6.0508,6.25814,6.04458,6.23596,23520692.649352,0
+TJX.US,D,20061215,000000,6.28831,6.297,6.20371,6.20855,20389125.245867,0
+TJX.US,D,20061218,000000,6.2195,6.2407,6.13116,6.15758,12902459.85851,0
+TJX.US,D,20061219,000000,6.14486,6.19357,6.0787,6.16221,10427337.423582,0
+TJX.US,D,20061220,000000,6.0787,6.25164,6.0787,6.16418,17853646.933212,0
+TJX.US,D,20061221,000000,6.22975,6.26722,6.12731,6.13353,13558434.231751,0
+TJX.US,D,20061222,000000,6.16615,6.28221,6.12543,6.14722,4846847.7765537,0
+TJX.US,D,20061226,000000,6.14899,6.14899,6.03187,6.10621,7159153.3600155,0
+TJX.US,D,20061227,000000,6.13353,6.19357,6.08245,6.18391,6017960.7325325,0
+TJX.US,D,20061228,000000,6.18538,6.25814,6.1357,6.15136,5455565.8606537,0
+TJX.US,D,20061229,000000,6.15136,6.19022,6.07051,6.09467,5738638.0712524,0
+TJX.US,D,20070103,000000,6.17691,6.30123,6.07623,6.12731,23287688.129222,0
+TJX.US,D,20070104,000000,6.13353,6.37164,5.94302,6.3528,21517672.652655,0
+TJX.US,D,20070105,000000,6.31523,6.35822,6.17503,6.21526,14999528.93767,0
+TJX.US,D,20070108,000000,6.20371,6.25164,6.14899,6.17503,13666526.12186,0
+TJX.US,D,20070109,000000,6.18164,6.30459,6.17917,6.25627,9373183.6310944,0
+TJX.US,D,20070110,000000,6.23449,6.32717,6.1912,6.3031,7736516.0027478,0
+TJX.US,D,20070111,000000,6.30459,6.40743,6.30459,6.39866,11473529.635828,0
+TJX.US,D,20070112,000000,6.34571,6.44617,6.3253,6.39866,18614901.795233,0
+TJX.US,D,20070116,000000,6.39866,6.41167,6.26475,6.38001,12453279.671874,0
+TJX.US,D,20070117,000000,6.35408,6.43335,6.16615,6.33199,24853242.111483,0
+TJX.US,D,20070118,000000,6.31523,6.32303,6.19721,6.30459,23561400.158412,0
+TJX.US,D,20070119,000000,6.37597,6.42655,6.23833,6.41876,20234716.22882,0
+TJX.US,D,20070122,000000,6.40516,6.42123,6.30882,6.40062,21789048.946905,0
+TJX.US,D,20070123,000000,6.40062,6.42881,6.33199,6.37823,13693184.737992,0
+TJX.US,D,20070124,000000,6.38426,6.46273,6.3741,6.42123,10420779.515576,0
+TJX.US,D,20070125,000000,6.41402,6.42123,6.35044,6.3668,14620071.909665,0
+TJX.US,D,20070126,000000,6.37164,6.38623,6.26475,6.30459,16175327.562528,0
+TJX.US,D,20070129,000000,6.30459,6.33426,6.27382,6.28221,15055207.260227,0
+TJX.US,D,20070130,000000,6.28221,6.35655,6.25814,6.29936,13329635.65726,0
+TJX.US,D,20070131,000000,6.29936,6.34798,6.2473,6.31918,12936152.049033,0
+TJX.US,D,20070201,000000,6.19721,6.29068,6.06352,6.08866,49809877.259412,0
+TJX.US,D,20070202,000000,6.08866,6.14899,6.0574,6.13116,27572128.863328,0
+TJX.US,D,20070205,000000,6.14899,6.14899,5.94204,6.00781,21109672.598826,0
+TJX.US,D,20070206,000000,6.00119,6.06352,5.98177,6.05987,9593558.1437408,0
+TJX.US,D,20070207,000000,6.06352,6.07051,5.96857,6.02338,9113037.7289479,0
+TJX.US,D,20070208,000000,6.01244,6.11884,6.00544,6.11261,11954983.127542,0
+TJX.US,D,20070209,000000,6.09654,6.1357,5.98177,6.00356,16586141.046115,0
+TJX.US,D,20070212,000000,5.99705,6.02102,5.96857,5.99508,9667230.6518575,0
+TJX.US,D,20070213,000000,5.99508,6.03798,5.96857,6.00544,12772547.153256,0
+TJX.US,D,20070214,000000,6.03994,6.1357,6.00781,6.11734,18066433.096386,0
+TJX.US,D,20070215,000000,6.10621,6.15323,6.06174,6.13815,9123802.5968051,0
+TJX.US,D,20070216,000000,6.12346,6.13815,6.06174,6.08442,9746557.4032664,0
+TJX.US,D,20070220,000000,6.09033,6.14899,6.01618,6.11734,13011007.130725,0
+TJX.US,D,20070221,000000,6.06352,6.09033,5.94786,6.02338,28808758.018086,0
+TJX.US,D,20070222,000000,6.0363,6.15758,6.0363,6.12129,25253285.656142,0
+TJX.US,D,20070223,000000,6.12346,6.14722,6.0363,6.08442,13014285.070512,0
+TJX.US,D,20070226,000000,6.09467,6.12346,5.98423,6.03798,15135610.092736,0
+TJX.US,D,20070227,000000,6.02338,6.03994,5.81879,5.88643,27439723.219955,0
+TJX.US,D,20070228,000000,5.8878,5.95022,5.81652,5.87805,21604697.288655,0
+TJX.US,D,20070301,000000,5.79207,5.95268,5.73292,5.88249,17605783.163132,0
+TJX.US,D,20070302,000000,5.88249,5.94786,5.83239,5.83486,11246605.328889,0
+TJX.US,D,20070305,000000,5.83732,5.87361,5.73952,5.74336,20446724.489822,0
+TJX.US,D,20070306,000000,5.76742,5.80538,5.65571,5.70639,25625245.613938,0
+TJX.US,D,20070307,000000,5.70639,5.78577,5.68668,5.76072,17037178.258665,0
+TJX.US,D,20070308,000000,5.78577,5.88643,5.78428,5.83486,14832970.650596,0
+TJX.US,D,20070309,000000,5.87114,5.8878,5.72799,5.78231,13248693.262879,0
+TJX.US,D,20070312,000000,5.74553,5.80538,5.71359,5.73529,14086214.992541,0
+TJX.US,D,20070313,000000,5.68904,5.71783,5.54943,5.57229,23064039.733643,0
+TJX.US,D,20070314,000000,5.61144,5.61943,5.50131,5.55662,23567478.343176,0
+TJX.US,D,20070315,000000,5.53897,5.60325,5.53532,5.58719,19376616.096217,0
+TJX.US,D,20070316,000000,5.58719,5.6427,5.55889,5.57831,14994381.801399,0
+TJX.US,D,20070319,000000,5.60098,5.65818,5.58965,5.60759,36935027.349807,0
+TJX.US,D,20070320,000000,5.70639,5.70876,5.62367,5.65334,23658252.528493,0
+TJX.US,D,20070321,000000,5.66063,5.73045,5.61943,5.70194,24103072.608957,0
+TJX.US,D,20070322,000000,5.87114,5.87114,5.53532,5.74139,14891163.209769,0
+TJX.US,D,20070323,000000,5.76072,5.78034,5.72799,5.77165,13066220.943251,0
+TJX.US,D,20070326,000000,5.76968,5.79917,5.71783,5.79276,11859261.60612,0
+TJX.US,D,20070327,000000,5.74869,5.77165,5.69545,5.72217,15457130.143508,0
+TJX.US,D,20070328,000000,5.71113,5.71113,5.61943,5.6631,17269252.744517,0
+TJX.US,D,20070329,000000,5.76505,5.81229,5.69308,5.73952,20577734.574672,0
+TJX.US,D,20070330,000000,5.73292,5.79276,5.6914,5.76259,13962784.129239,0
+TJX.US,D,20070402,000000,5.78428,5.85596,5.75115,5.78774,15155357.854377,0
+TJX.US,D,20070403,000000,5.82599,5.92272,5.81475,5.90162,22934572.268353,0
+TJX.US,D,20070404,000000,5.8878,5.93524,5.87805,5.91167,12578681.153063,0
+TJX.US,D,20070405,000000,5.91365,5.97053,5.90162,5.95949,8475779.6616652,0
+TJX.US,D,20070409,000000,5.9666,6.01027,5.92716,5.99882,17343804.576209,0
+TJX.US,D,20070410,000000,5.98602,6.00544,5.92469,5.96857,14769791.200974,0
+TJX.US,D,20070411,000000,5.95268,5.98602,5.91167,5.94549,14161979.824229,0
+TJX.US,D,20070412,000000,5.92469,6.02723,5.88249,5.95821,12411227.31499,0
+TJX.US,D,20070413,000000,6.0494,6.0494,5.95022,5.9666,14089326.601226,0
+TJX.US,D,20070416,000000,5.98423,6.06806,5.98423,6.05987,15168957.450484,0
+TJX.US,D,20070417,000000,6.0574,6.07396,6.03798,6.0508,16902897.333525,0
+TJX.US,D,20070418,000000,6.02102,6.09033,6.00781,6.06806,11164377.925316,0
+TJX.US,D,20070419,000000,6.0508,6.17266,6.0494,6.11734,19239521.741321,0
+TJX.US,D,20070420,000000,6.19534,6.20154,6.14722,6.20154,12823390.717468,0
+TJX.US,D,20070423,000000,6.37823,6.37823,6.09654,6.10837,13738121.519615,0
+TJX.US,D,20070424,000000,6.08442,6.09279,5.99705,6.05987,17861231.225829,0
+TJX.US,D,20070425,000000,6.05987,6.08067,6.03798,6.05267,12635158.676287,0
+TJX.US,D,20070426,000000,6.0508,6.06589,6.00781,6.02102,15499494.878318,0
+TJX.US,D,20070427,000000,6.11261,6.11508,6.02723,6.06352,13823175.537728,0
+TJX.US,D,20070430,000000,6.05987,6.08442,5.95268,5.95949,18193834.607669,0
+TJX.US,D,20070501,000000,5.89915,6.02723,5.89915,6.01865,17864686.653075,0
+TJX.US,D,20070502,000000,6.02338,6.08442,6.01244,6.06589,13149999.080096,0
+TJX.US,D,20070503,000000,6.06589,6.0787,5.99016,6.00356,14561585.22842,0
+TJX.US,D,20070504,000000,6.02723,6.0363,5.9729,5.99262,11498324.126548,0
+TJX.US,D,20070507,000000,5.97714,6.0508,5.96176,6.03384,8611455.1311144,0
+TJX.US,D,20070508,000000,6.00544,6.03187,5.90162,5.91365,17242581.957816,0
+TJX.US,D,20070509,000000,5.91601,6.03187,5.90851,6.01431,21760498.821581,0
+TJX.US,D,20070510,000000,6.01618,6.20855,5.98423,6.10621,20702142.126098,0
+TJX.US,D,20070511,000000,6.09467,6.11734,5.97951,6.02338,16917873.218091,0
+TJX.US,D,20070514,000000,6.09279,6.12346,6.03798,6.06352,13316769.337904,0
+TJX.US,D,20070515,000000,5.96857,6.03187,5.90162,5.93148,23099223.833024,0
+TJX.US,D,20070516,000000,5.93148,5.93958,5.85005,5.90408,19182342.381979,0
+TJX.US,D,20070517,000000,5.87805,5.92045,5.84511,5.88397,14503753.729449,0
+TJX.US,D,20070518,000000,5.92716,6.0574,5.89915,6.05503,15528483.144107,0
+TJX.US,D,20070521,000000,6.02723,6.05987,5.98602,6.04458,15439810.410289,0
+TJX.US,D,20070522,000000,6.03994,6.05987,5.97053,5.97714,12904798.636094,0
+TJX.US,D,20070523,000000,5.98423,6.05503,5.97053,6.01618,14039419.156576,0
+TJX.US,D,20070524,000000,5.99705,6.01618,5.8878,5.91798,17441434.84846,0
+TJX.US,D,20070525,000000,5.92045,5.93721,5.82353,5.87805,16681113.063358,0
+TJX.US,D,20070529,000000,5.86287,5.93148,5.84758,5.86701,12959074.300629,0
+TJX.US,D,20070530,000000,5.8604,5.93317,5.85596,5.92716,13363331.904639,0
+TJX.US,D,20070531,000000,5.96176,5.98177,5.88249,5.97714,14613059.633769,0
+TJX.US,D,20070601,000000,5.98423,6.07051,5.97053,6.01027,15773424.963528,0
+TJX.US,D,20070604,000000,6.02723,6.14289,6.00781,6.12731,16074723.614703,0
+TJX.US,D,20070605,000000,6.11261,6.12918,6.0494,6.0787,13145642.016566,0
+TJX.US,D,20070606,000000,6.07051,6.12346,5.98602,6.09279,20915600.713183,0
+TJX.US,D,20070607,000000,6.03798,6.09891,5.89915,5.92961,25029161.594177,0
+TJX.US,D,20070608,000000,5.92961,6.06174,5.91365,6.03187,26186720.593679,0
+TJX.US,D,20070611,000000,6.03187,6.03798,5.94302,5.97951,13236066.298038,0
+TJX.US,D,20070612,000000,5.95268,5.98423,5.88643,5.92716,18476873.349204,0
+TJX.US,D,20070613,000000,5.95949,6.08442,5.91365,6.08245,22163821.320243,0
+TJX.US,D,20070614,000000,6.08442,6.14722,6.05987,6.12918,16552983.346393,0
+TJX.US,D,20070615,000000,6.16802,6.19721,6.11734,6.12731,16598290.316142,0
+TJX.US,D,20070618,000000,6.19721,6.19721,6.05267,6.06174,13933493.627663,0
+TJX.US,D,20070619,000000,6.00356,6.0295,5.96857,6.02338,13700200.056531,0
+TJX.US,D,20070620,000000,6.02723,6.04211,5.88643,5.89491,18442531.047479,0
+TJX.US,D,20070621,000000,5.89491,5.92272,5.82353,5.89915,13621135.98656,0
+TJX.US,D,20070622,000000,5.86287,5.89244,5.83486,5.84344,14706624.936134,0
+TJX.US,D,20070625,000000,6.01244,6.01244,5.71359,5.74869,22257776.080801,0
+TJX.US,D,20070626,000000,5.78577,5.79473,5.71359,5.72611,12923513.927839,0
+TJX.US,D,20070627,000000,5.6346,5.83732,5.63017,5.81652,13485307.37079,0
+TJX.US,D,20070628,000000,5.82126,5.88249,5.77165,5.86878,17763991.425984,0
+TJX.US,D,20070629,000000,5.86878,5.97053,5.84344,5.87805,21632612.515986,0
+TJX.US,D,20070702,000000,5.91078,5.94549,5.86474,5.88249,9477900.2168672,0
+TJX.US,D,20070703,000000,5.90625,5.93148,5.88013,5.89491,5246362.9156958,0
+TJX.US,D,20070705,000000,5.93721,5.99705,5.90162,5.98819,12563127.166493,0
+TJX.US,D,20070706,000000,5.96857,6.0494,5.94302,6.02338,11791451.255174,0
+TJX.US,D,20070709,000000,6.01618,6.29453,5.99016,6.24503,39435856.053881,0
+TJX.US,D,20070710,000000,6.06352,6.27767,5.98819,5.99705,31083826.732943,0
+TJX.US,D,20070711,000000,5.98819,6.02723,5.91167,5.98177,22038661.221997,0
+TJX.US,D,20070712,000000,6.12129,6.16418,5.98177,6.11734,33043064.123596,0
+TJX.US,D,20070713,000000,6.11261,6.33426,6.07396,6.3253,27925238.638911,0
+TJX.US,D,20070716,000000,6.30123,6.30637,6.23212,6.28221,12357374.577711,0
+TJX.US,D,20070717,000000,6.29068,6.45199,6.27767,6.32953,27947416.457399,0
+TJX.US,D,20070718,000000,6.29453,6.3741,6.21526,6.30123,20862166.846303,0
+TJX.US,D,20070719,000000,6.30637,6.34798,6.2757,6.31918,9500456.3371936,0
+TJX.US,D,20070720,000000,6.31918,6.40516,6.26475,6.297,19832855.212595,0
+TJX.US,D,20070723,000000,6.34077,6.38426,6.24918,6.26238,16061128.07545,0
+TJX.US,D,20070724,000000,6.22975,6.297,6.12129,6.14289,21474478.290759,0
+TJX.US,D,20070725,000000,6.17266,6.2407,6.05267,6.0787,20431321.621144,0
+TJX.US,D,20070726,000000,6.04211,6.08442,5.83732,5.89718,35618867.586617,0
+TJX.US,D,20070727,000000,5.90851,5.95268,5.80114,5.83732,21638003.063627,0
+TJX.US,D,20070730,000000,5.86474,6.0508,5.82599,6.04211,24224983.165408,0
+TJX.US,D,20070731,000000,6.13815,6.24918,5.92716,5.93148,27367287.038757,0
+TJX.US,D,20070801,000000,5.90162,6.00356,5.85202,5.98819,36458758.520284,0
+TJX.US,D,20070802,000000,6.02338,6.0494,5.94549,6.01244,23422300.702354,0
+TJX.US,D,20070803,000000,6.17917,6.17917,5.80538,5.83486,24123383.259391,0
+TJX.US,D,20070806,000000,5.95505,6.04458,5.76072,6.04458,25855982.351466,0
+TJX.US,D,20070807,000000,6.00356,6.15323,5.94549,6.10375,26588852.405054,0
+TJX.US,D,20070808,000000,6.14486,6.15521,5.98819,6.09891,20997611.07495,0
+TJX.US,D,20070809,000000,5.97951,6.09279,5.76072,5.77165,27403162.832116,0
+TJX.US,D,20070810,000000,5.7762,5.94786,5.61943,5.88249,20955147.961379,0
+TJX.US,D,20070813,000000,5.98423,6.0494,5.87805,5.91167,16815409.201709,0
+TJX.US,D,20070814,000000,5.89007,6.03994,5.78034,5.89491,27592248.841522,0
+TJX.US,D,20070815,000000,5.91798,6.11884,5.89491,6.08669,28616453.90752,0
+TJX.US,D,20070816,000000,5.79207,6.36069,5.79207,6.25992,33557675.315032,0
+TJX.US,D,20070817,000000,6.36069,6.46037,6.28644,6.41167,38219372.232668,0
+TJX.US,D,20070820,000000,6.39037,6.44203,6.30123,6.33643,28654973.756891,0
+TJX.US,D,20070821,000000,6.32717,6.37597,6.2757,6.33426,13503230.561365,0
+TJX.US,D,20070822,000000,6.39519,6.43335,6.29068,6.38001,16929567.106012,0
+TJX.US,D,20070823,000000,6.40743,6.42271,6.32106,6.3881,13122838.428013,0
+TJX.US,D,20070824,000000,6.38001,6.57475,6.33643,6.57287,18710348.464649,0
+TJX.US,D,20070827,000000,6.53551,6.66132,6.51855,6.5705,22227381.100133,0
+TJX.US,D,20070828,000000,6.54733,6.56558,6.27767,6.29315,21450292.328464,0
+TJX.US,D,20070829,000000,6.3253,6.48453,6.28644,6.46037,19128161.039349,0
+TJX.US,D,20070830,000000,6.36069,6.4868,6.33643,6.38426,14103064.130444,0
+TJX.US,D,20070831,000000,6.44006,6.5569,6.40516,6.51608,15145049.382839,0
+TJX.US,D,20070904,000000,6.51855,6.60215,6.45801,6.47644,16324118.847989,0
+TJX.US,D,20070905,000000,6.53698,6.53698,6.24503,6.3031,18428679.926287,0
+TJX.US,D,20070906,000000,6.42881,6.53876,6.22975,6.4935,20900997.045171,0
+TJX.US,D,20070907,000000,6.3741,6.50632,6.24306,6.3031,16050408.847225,0
+TJX.US,D,20070910,000000,6.3031,6.33643,6.19357,6.2473,13186939.798202,0
+TJX.US,D,20070911,000000,6.28644,6.43108,6.27767,6.42271,15288229.021995,0
+TJX.US,D,20070912,000000,6.4093,6.51608,6.36257,6.41167,16938922.216349,0
+TJX.US,D,20070913,000000,6.46273,6.62621,6.4439,6.56104,15896941.020811,0
+TJX.US,D,20070914,000000,6.53334,6.60827,6.41167,6.59161,10799309.551946,0
+TJX.US,D,20070917,000000,6.53876,6.6131,6.51411,6.51855,10422607.129283,0
+TJX.US,D,20070918,000000,6.53698,6.7327,6.52505,6.66949,24555193.002104,0
+TJX.US,D,20070919,000000,6.7327,6.93749,6.71327,6.81149,26603215.704336,0
+TJX.US,D,20070920,000000,6.77687,6.79867,6.50189,6.50386,24047533.233723,0
+TJX.US,D,20070921,000000,6.51007,6.51855,6.39274,6.43108,30239093.941432,0
+TJX.US,D,20070924,000000,6.30459,6.60215,6.30459,6.47417,21100513.231799,0
+TJX.US,D,20070925,000000,6.37597,6.5284,6.297,6.5284,21245829.819945,0
+TJX.US,D,20070926,000000,6.57475,6.57475,6.28014,6.3105,22941915.178029,0
+TJX.US,D,20070927,000000,6.28221,6.34077,6.21091,6.2195,23963781.466442,0
+TJX.US,D,20070928,000000,6.22975,6.28408,6.19022,6.21289,21648207.071119,0
+TJX.US,D,20071001,000000,6.17691,6.26722,6.10375,6.2407,16825229.836291,0
+TJX.US,D,20071002,000000,6.22975,6.24503,6.14899,6.2195,13050777.50601,0
+TJX.US,D,20071003,000000,6.1912,6.33199,6.17503,6.25992,15393020.659608,0
+TJX.US,D,20071004,000000,6.28644,6.29936,6.05267,6.12543,20108395.869708,0
+TJX.US,D,20071005,000000,6.1912,6.25992,6.17266,6.20618,14736951.964461,0
+TJX.US,D,20071008,000000,6.21526,6.35408,6.11261,6.33426,30191835.623863,0
+TJX.US,D,20071009,000000,6.44617,6.47644,6.27382,6.33879,25288936.293984,0
+TJX.US,D,20071010,000000,6.28221,6.37823,6.25992,6.34077,16566954.144841,0
+TJX.US,D,20071011,000000,6.41639,6.83751,6.41402,6.58983,41879796.478043,0
+TJX.US,D,20071012,000000,6.58135,6.64682,6.4651,6.53551,16975418.708703,0
+TJX.US,D,20071015,000000,6.53698,6.5497,6.35655,6.40279,16720891.552357,0
+TJX.US,D,20071016,000000,6.38426,6.47832,6.33643,6.37164,18298609.003641,0
+TJX.US,D,20071017,000000,6.43335,6.47181,6.22975,6.29936,19766366.382549,0
+TJX.US,D,20071018,000000,6.24918,6.26238,6.12346,6.17691,16435943.045778,0
+TJX.US,D,20071019,000000,6.15323,6.24306,6.04211,6.05987,21301974.680963,0
+TJX.US,D,20071022,000000,6.03994,6.24918,5.98602,6.21703,24150470.888063,0
+TJX.US,D,20071023,000000,6.22137,6.27382,6.12543,6.26722,20008735.140942,0
+TJX.US,D,20071024,000000,6.26722,6.29936,6.09467,6.21703,18803388.404139,0
+TJX.US,D,20071025,000000,6.23212,6.27767,5.99508,6.10621,20312398.939265,0
+TJX.US,D,20071026,000000,6.18164,6.21091,6.0363,6.14062,16574904.568727,0
+TJX.US,D,20071029,000000,6.15521,6.19721,6.0574,6.07249,12649803.927075,0
+TJX.US,D,20071030,000000,6.03798,6.12731,5.98423,6.08669,16001285.39003,0
+TJX.US,D,20071031,000000,6.15323,6.29936,6.11025,6.18391,31392478.435931,0
+TJX.US,D,20071101,000000,6.18775,6.19534,5.92716,5.95022,29930611.612187,0
+TJX.US,D,20071102,000000,5.95821,6.00119,5.79207,5.93524,27029382.360113,0
+TJX.US,D,20071105,000000,5.8535,5.93317,5.79207,5.86287,22756503.666101,0
+TJX.US,D,20071106,000000,5.85793,5.89244,5.68904,5.87114,21764720.994645,0
+TJX.US,D,20071107,000000,5.80982,5.94204,5.78034,5.83239,30783715.726413,0
+TJX.US,D,20071108,000000,5.99508,6.22512,5.89491,6.09467,39650936.369221,0
+TJX.US,D,20071109,000000,6.06589,6.2195,6.02575,6.08245,31502250.87871,0
+TJX.US,D,20071112,000000,6.01027,6.34798,6.01027,6.26722,29915222.942507,0
+TJX.US,D,20071113,000000,6.3668,6.62621,6.297,6.50189,41479704.251111,0
+TJX.US,D,20071114,000000,6.52693,6.52693,6.23212,6.25164,40972564.774533,0
+TJX.US,D,20071115,000000,6.21526,6.34798,6.20371,6.25814,19979095.749736,0
+TJX.US,D,20071116,000000,6.30459,6.35822,6.15985,6.27145,23771565.592499,0
+TJX.US,D,20071119,000000,6.24306,6.24306,6.01865,6.02338,25665725.939054,0
+TJX.US,D,20071120,000000,6.03798,6.21289,5.99016,6.10375,27748656.874447,0
+TJX.US,D,20071121,000000,6.01431,6.13815,5.93524,6.04695,17928280.916242,0
+TJX.US,D,20071123,000000,6.08245,6.12346,6.03384,6.09467,12173240.975478,0
+TJX.US,D,20071126,000000,6.10837,6.10837,5.82353,5.83239,34003737.807698,0
+TJX.US,D,20071127,000000,5.83929,5.95505,5.79917,5.84758,20394874.825279,0
+TJX.US,D,20071128,000000,5.88249,6.16418,5.87114,6.11025,25757308.452963,0
+TJX.US,D,20071129,000000,6.09654,6.09654,5.9729,6.00119,18612587.358786,0
+TJX.US,D,20071130,000000,6.14289,6.30882,6.12918,6.27145,22550051.269631,0
+TJX.US,D,20071203,000000,6.30637,6.30637,6.11884,6.11884,16732649.335763,0
+TJX.US,D,20071204,000000,6.05987,6.2407,5.99262,6.19721,23111996.844688,0
+TJX.US,D,20071205,000000,6.23212,6.3105,6.15323,6.19721,17146275.234892,0
+TJX.US,D,20071206,000000,6.25164,6.50859,6.13815,6.41402,29062819.650186,0
+TJX.US,D,20071207,000000,6.40516,6.61074,6.40516,6.59161,21243534.653565,0
+TJX.US,D,20071210,000000,6.59595,6.62375,6.51007,6.60215,14361215.073568,0
+TJX.US,D,20071211,000000,6.59782,6.65412,6.34798,6.38237,26981814.70726,0
+TJX.US,D,20071212,000000,6.53698,6.6131,6.35655,6.45603,18898398.961516,0
+TJX.US,D,20071213,000000,6.44203,6.48916,6.21526,6.35044,21804599.890833,0
+TJX.US,D,20071214,000000,6.28014,6.32717,6.17029,6.17691,14415934.963853,0
+TJX.US,D,20071217,000000,6.14486,6.29936,6.12129,6.17917,13907302.564205,0
+TJX.US,D,20071218,000000,6.23596,6.3741,6.14722,6.28831,23898353.504285,0
+TJX.US,D,20071219,000000,6.34798,6.34798,6.07051,6.09891,17655185.529189,0
+TJX.US,D,20071220,000000,6.12129,6.19721,6.02723,6.17503,14712149.360028,0
+TJX.US,D,20071221,000000,6.23833,6.31672,6.20154,6.2757,20275478.505441,0
+TJX.US,D,20071224,000000,6.22137,6.37597,6.22137,6.32953,3728128.1038457,0
+TJX.US,D,20071226,000000,6.2757,6.30123,6.10375,6.21091,8878325.2723691,0
+TJX.US,D,20071227,000000,6.18391,6.2407,6.1357,6.1357,12347564.085268,0
+TJX.US,D,20071228,000000,6.17266,6.2195,6.09279,6.09891,9974746.4351177,0
+TJX.US,D,20071231,000000,6.06806,6.24306,6.05267,6.14062,12626438.463941,0
+TJX.US,D,20080102,000000,6.13353,6.17029,5.90625,5.99262,19425244.616958,0
+TJX.US,D,20080103,000000,6.02338,6.09033,5.94302,5.95949,17511247.257927,0
+TJX.US,D,20080104,000000,5.91601,5.96857,5.78774,5.82599,27073339.41097,0
+TJX.US,D,20080107,000000,5.82599,5.95723,5.75825,5.87558,23043601.292239,0
+TJX.US,D,20080108,000000,5.89244,5.93148,5.66912,5.68224,24982695.377776,0
+TJX.US,D,20080109,000000,5.6914,5.71359,5.44797,5.68904,28574386.337426,0
+TJX.US,D,20080110,000000,5.65571,6.16802,5.65571,6.08067,50932322.140302,0
+TJX.US,D,20080111,000000,6.01431,6.16221,5.94302,6.04211,32203511.937419,0
+TJX.US,D,20080114,000000,6.11508,6.12731,5.96857,6.12129,20834816.536193,0
+TJX.US,D,20080115,000000,6.12129,6.12346,6.00119,6.0574,24850600.0839,0
+TJX.US,D,20080116,000000,6.01618,6.19721,6.00544,6.11734,30049830.444569,0
+TJX.US,D,20080117,000000,6.14289,6.30459,6.13815,6.20618,45562022.268496,0
+TJX.US,D,20080118,000000,6.27145,6.34571,6.04211,6.17266,31285220.229765,0
+TJX.US,D,20080122,000000,5.86474,6.36917,5.84344,6.35044,42230873.768683,0
+TJX.US,D,20080123,000000,6.33643,6.81819,6.29315,6.78594,64184632.090459,0
+TJX.US,D,20080124,000000,6.82775,6.82775,6.61714,6.6348,55542933.096571,0
+TJX.US,D,20080125,000000,6.68311,6.68548,6.40516,6.45801,28377960.460988,0
+TJX.US,D,20080128,000000,6.48029,6.72579,6.4376,6.70913,27410849.560351,0
+TJX.US,D,20080129,000000,6.76524,6.82223,6.50632,6.7962,37560514.448902,0
+TJX.US,D,20080130,000000,6.7962,6.81641,6.63726,6.67571,39992810.681631,0
+TJX.US,D,20080131,000000,6.58529,6.83948,6.53087,6.75676,55988184.218002,0
+TJX.US,D,20080201,000000,6.76091,6.8797,6.69414,6.86058,34801692.004882,0
+TJX.US,D,20080204,000000,6.90348,6.95278,6.65215,6.7192,23850655.01782,0
+TJX.US,D,20080205,000000,6.61487,6.82371,6.61487,6.65116,36844416.452951,0
+TJX.US,D,20080206,000000,6.68311,6.77066,6.56558,6.60028,25969470.8745,0
+TJX.US,D,20080207,000000,6.5497,6.77934,6.5497,6.68311,35621536.99798,0
+TJX.US,D,20080208,000000,6.6978,6.75676,6.48029,6.48453,28836130.640904,0
+TJX.US,D,20080211,000000,6.47181,6.65215,6.40743,6.60403,19681960.44721,0
+TJX.US,D,20080212,000000,6.65658,6.68311,6.49832,6.55444,23574986.569739,0
+TJX.US,D,20080213,000000,6.55444,6.66132,6.48916,6.62621,21624907.531898,0
+TJX.US,D,20080214,000000,6.61714,6.67571,6.3741,6.39274,23284532.909332,0
+TJX.US,D,20080215,000000,6.36917,6.43523,6.29315,6.42123,19890878.398022,0
+TJX.US,D,20080219,000000,6.44006,6.51855,6.33643,6.35408,19291072.212722,0
+TJX.US,D,20080220,000000,6.37164,6.79275,6.37164,6.66378,46865414.091092,0
+TJX.US,D,20080221,000000,6.70027,6.82371,6.65116,6.65895,36300892.047564,0
+TJX.US,D,20080222,000000,6.72334,6.94567,6.70027,6.93985,43076258.699824,0
+TJX.US,D,20080225,000000,6.94567,7.042,6.86501,7.01498,35676082.443451,0
+TJX.US,D,20080226,000000,6.97032,7.13972,6.95918,7.11841,30288445.596787,0
+TJX.US,D,20080227,000000,7.09011,7.11517,6.96637,7.02455,30009532.677979,0
+TJX.US,D,20080228,000000,6.95041,7.06833,6.93985,6.97259,22553910.354065,0
+TJX.US,D,20080229,000000,6.87153,6.99951,6.79275,6.83948,23511367.965436,0
+TJX.US,D,20080303,000000,6.81819,6.98995,6.77934,6.98521,29257623.798369,0
+TJX.US,D,20080304,000000,6.90593,7.12807,6.60827,7.1059,44398297.861823,0
+TJX.US,D,20080305,000000,7.13567,7.18083,6.94567,7.06596,26650713.37642,0
+TJX.US,D,20080306,000000,7.06596,7.06596,6.7115,6.72334,27248530.68798,0
+TJX.US,D,20080307,000000,6.65658,6.78594,6.58332,6.67818,26872275.53371,0
+TJX.US,D,20080310,000000,6.67186,6.74562,6.61487,6.65116,21919995.13627,0
+TJX.US,D,20080311,000000,6.75676,6.97742,6.75676,6.97742,35128111.723698,0
+TJX.US,D,20080312,000000,6.98294,7.10974,6.89036,6.95041,41106233.114389,0
+TJX.US,D,20080313,000000,6.86916,6.97742,6.80902,6.92261,51649911.030897,0
+TJX.US,D,20080314,000000,6.97742,7.03077,6.70027,6.89509,35407898.89501,0
+TJX.US,D,20080317,000000,6.7192,6.91342,6.64307,6.81641,41049451.326953,0
+TJX.US,D,20080318,000000,6.82775,7.06192,6.82775,7.05956,38372052.01477,0
+TJX.US,D,20080319,000000,7.07938,7.15865,6.9011,6.9087,26122397.110615,0
+TJX.US,D,20080320,000000,6.92261,7.27904,6.88612,7.25182,38308932.403775,0
+TJX.US,D,20080324,000000,7.31403,7.4649,7.2322,7.35062,30805496.987211,0
+TJX.US,D,20080325,000000,7.36708,7.39302,7.25547,7.36215,26517822.938733,0
+TJX.US,D,20080326,000000,7.33958,7.33958,7.11841,7.17196,22840715.886558,0
+TJX.US,D,20080327,000000,7.24629,7.29244,7.10787,7.11201,21025563.828201,0
+TJX.US,D,20080328,000000,6.90593,7.042,6.85565,6.98294,24912823.12968,0
+TJX.US,D,20080331,000000,6.96637,7.11841,6.93325,7.06833,30428831.076253,0
+TJX.US,D,20080401,000000,7.21209,7.34155,6.87557,7.2745,34051696.94717,0
+TJX.US,D,20080402,000000,7.36461,7.44211,7.2963,7.36067,31031506.473082,0
+TJX.US,D,20080403,000000,7.32922,7.36461,7.19701,7.28091,19366056.099597,0
+TJX.US,D,20080404,000000,7.32035,7.32035,7.01085,7.08786,33906773.874074,0
+TJX.US,D,20080407,000000,7.15688,7.15688,6.84382,6.86916,26108671.751965,0
+TJX.US,D,20080408,000000,6.87153,6.93148,6.81149,6.9011,17395042.669684,0
+TJX.US,D,20080409,000000,6.9574,6.95918,6.72826,6.85565,24257184.461288,0
+TJX.US,D,20080410,000000,6.64169,6.77687,6.4093,6.60028,58182485.997507,0
+TJX.US,D,20080411,000000,6.50859,6.56104,6.41167,6.42655,35515546.559369,0
+TJX.US,D,20080414,000000,6.46037,6.63962,6.46037,6.58983,26814709.758819,0
+TJX.US,D,20080415,000000,6.64456,6.64456,6.4935,6.55926,23828010.660872,0
+TJX.US,D,20080416,000000,6.59595,6.70027,6.55926,6.67571,14713635.183602,0
+TJX.US,D,20080417,000000,6.6348,6.69414,6.57948,6.66555,14333920.54523,0
+TJX.US,D,20080418,000000,6.80054,6.92063,6.76524,6.84777,22819187.165057,0
+TJX.US,D,20080421,000000,6.79867,6.83505,6.71742,6.80655,20087595.353891,0
+TJX.US,D,20080422,000000,6.76721,6.77934,6.60215,6.73023,19632898.857073,0
+TJX.US,D,20080423,000000,6.76721,6.8738,6.65895,6.77066,19863617.338748,0
+TJX.US,D,20080424,000000,6.77934,6.88217,6.70027,6.83012,35136644.306445,0
+TJX.US,D,20080425,000000,6.87153,7.05285,6.83505,7.03953,20228445.34339,0
+TJX.US,D,20080428,000000,7.06379,7.09011,6.94814,7.03077,16998211.140901,0
+TJX.US,D,20080429,000000,7.03077,7.15688,6.99389,7.11368,14119807.790087,0
+TJX.US,D,20080430,000000,7.16535,7.19237,6.84777,7.11368,25614752.555443,0
+TJX.US,D,20080501,000000,6.80655,7.14406,6.72826,7.00749,18695098.742292,0
+TJX.US,D,20080502,000000,7.13567,7.22402,6.84777,6.86689,30202855.059445,0
+TJX.US,D,20080505,000000,6.81641,6.89036,6.69534,6.72146,27322968.9277,0
+TJX.US,D,20080506,000000,6.6978,6.88612,6.64456,6.84777,20972209.070017,0
+TJX.US,D,20080507,000000,6.85812,6.95278,6.79275,6.82371,10447391.477863,0
+TJX.US,D,20080508,000000,6.84954,6.91342,6.57948,6.62621,35986157.088744,0
+TJX.US,D,20080509,000000,6.61074,6.74986,6.51608,6.6348,26088212.012066,0
+TJX.US,D,20080512,000000,6.65658,6.92714,6.65658,6.86916,21452572.281634,0
+TJX.US,D,20080513,000000,6.90593,6.90593,6.48029,6.5497,53513965.447786,0
+TJX.US,D,20080514,000000,6.59358,6.83751,6.5497,6.7115,29374250.299653,0
+TJX.US,D,20080515,000000,6.72826,6.85812,6.6348,6.84777,23664232.334494,0
+TJX.US,D,20080516,000000,6.94134,6.94134,6.70421,6.8028,24571268.294693,0
+TJX.US,D,20080519,000000,6.79453,6.88217,6.73645,6.77687,18930318.305893,0
+TJX.US,D,20080520,000000,6.75676,6.76524,6.62868,6.70667,21024774.769676,0
+TJX.US,D,20080521,000000,6.72334,6.75864,6.61714,6.6348,29865310.426785,0
+TJX.US,D,20080522,000000,6.65412,6.78594,6.59358,6.6978,15083922.702439,0
+TJX.US,D,20080523,000000,6.68064,6.76721,6.55444,6.67186,28977200.714852,0
+TJX.US,D,20080527,000000,6.69414,6.85812,6.66132,6.77066,20530276.456937,0
+TJX.US,D,20080528,000000,6.8028,6.86916,6.68311,6.78791,19065320.337218,0
+TJX.US,D,20080529,000000,6.78594,6.92261,6.70421,6.87793,17433233.913705,0
+TJX.US,D,20080530,000000,6.8797,6.89273,6.7749,6.85151,13907177.815878,0
+TJX.US,D,20080602,000000,6.7327,6.79275,6.58983,6.74986,21576780.032894,0
+TJX.US,D,20080603,000000,6.76337,6.88217,6.76091,6.84777,22389873.403105,0
+TJX.US,D,20080604,000000,6.81641,6.96391,6.77066,6.88809,18682668.534976,0
+TJX.US,D,20080605,000000,6.95041,7.10974,6.90348,7.042,23271321.757202,0
+TJX.US,D,20080606,000000,6.93148,6.96637,6.7192,6.75676,26644460.746842,0
+TJX.US,D,20080609,000000,6.74562,6.81641,6.65412,6.71564,19513166.832387,0
+TJX.US,D,20080610,000000,6.66555,6.95514,6.66378,6.9011,27413375.967533,0
+TJX.US,D,20080611,000000,6.84146,6.9011,6.66378,6.68548,20509373.505501,0
+TJX.US,D,20080612,000000,6.75232,7.01982,6.7327,6.91342,27507347.96973,0
+TJX.US,D,20080613,000000,6.99951,7.07701,6.94814,7.06833,19760176.634242,0
+TJX.US,D,20080616,000000,7.09672,7.1832,6.95278,7.13972,23570127.470257,0
+TJX.US,D,20080617,000000,7.1478,7.18754,6.93552,6.95514,15108697.923092,0
+TJX.US,D,20080618,000000,6.89933,7.00523,6.84382,6.89036,20922414.203127,0
+TJX.US,D,20080619,000000,6.89273,7.09011,6.88612,7.07455,19099992.258507,0
+TJX.US,D,20080620,000000,7.03304,7.05285,6.86501,6.93985,23104066.705082,0
+TJX.US,D,20080623,000000,6.98294,7.01085,6.81641,6.84146,26898397.630614,0
+TJX.US,D,20080624,000000,6.7962,6.89273,6.7115,6.78594,38811649.907123,0
+TJX.US,D,20080625,000000,6.81641,7.09475,6.78348,6.95514,33533129.306753,0
+TJX.US,D,20080626,000000,6.84382,6.96884,6.80902,6.82223,24116409.523629,0
+TJX.US,D,20080627,000000,6.96637,6.99715,6.70667,6.80655,24698728.630391,0
+TJX.US,D,20080630,000000,6.65412,6.96391,6.65116,6.72579,32703693.905659,0
+TJX.US,D,20080701,000000,6.62621,6.83948,6.58746,6.82223,28802393.824963,0
+TJX.US,D,20080702,000000,6.83505,6.84954,6.67423,6.67423,23335917.049629,0
+TJX.US,D,20080703,000000,6.7192,6.7749,6.55207,6.67423,13516916.365668,0
+TJX.US,D,20080707,000000,6.70913,6.86689,6.60215,6.65215,31202645.964989,0
+TJX.US,D,20080708,000000,6.64929,6.94814,6.62375,6.93749,26710234.555988,0
+TJX.US,D,20080709,000000,6.9574,6.9574,6.73023,6.76091,24232705.391135,0
+TJX.US,D,20080710,000000,6.85368,6.96155,6.70667,6.76337,34790490.010772,0
+TJX.US,D,20080711,000000,6.62868,6.84598,6.52505,6.70027,35972148.764374,0
+TJX.US,D,20080714,000000,6.79453,6.98758,6.74986,6.9011,30472487.919753,0
+TJX.US,D,20080715,000000,6.86689,7.03728,6.7327,6.97259,44545307.173208,0
+TJX.US,D,20080716,000000,6.98521,7.33761,6.9011,7.29827,43679615.64849,0
+TJX.US,D,20080717,000000,7.33761,7.59997,7.20814,7.53855,43599024.172169,0
+TJX.US,D,20080718,000000,7.68684,7.7885,7.3798,7.38157,36347784.233863,0
+TJX.US,D,20080721,000000,7.47139,7.48767,7.17611,7.29244,25983894.012412,0
+TJX.US,D,20080722,000000,7.25547,7.50444,7.2322,7.48037,24402029.439904,0
+TJX.US,D,20080723,000000,7.4852,7.58292,7.22205,7.26652,29106293.935158,0
+TJX.US,D,20080724,000000,7.12078,7.24384,6.98294,7.01745,36555042.9305,0
+TJX.US,D,20080725,000000,7.01982,7.22806,6.89036,6.93985,32546320.340964,0
+TJX.US,D,20080728,000000,6.93148,7.01982,6.83751,6.96391,35069827.885263,0
+TJX.US,D,20080729,000000,6.93749,7.30684,6.93749,7.27223,38461590.887382,0
+TJX.US,D,20080730,000000,7.29383,7.48283,7.1478,7.29827,32897269.840635,0
+TJX.US,D,20080731,000000,7.25182,7.4224,7.11517,7.20588,33659794.498638,0
+TJX.US,D,20080801,000000,7.23663,7.35851,7.08135,7.28091,33448882.603018,0
+TJX.US,D,20080804,000000,7.27687,7.31166,7.05285,7.15688,30803561.866816,0
+TJX.US,D,20080805,000000,7.22205,7.61743,7.2106,7.56083,45325075.498379,0
+TJX.US,D,20080806,000000,7.51627,7.57395,7.33109,7.36708,37127715.847495,0
+TJX.US,D,20080807,000000,7.33958,7.56083,7.17196,7.4852,38136008.909366,0
+TJX.US,D,20080808,000000,7.49595,7.89843,7.478,7.88009,44888123.690466,0
+TJX.US,D,20080811,000000,7.86461,8.01961,7.75822,7.90908,76791186.888079,0
+TJX.US,D,20080812,000000,7.74639,7.85219,7.64217,7.73091,44867097.004916,0
+TJX.US,D,20080813,000000,7.63477,7.7105,7.47139,7.64957,47235198.559766,0
+TJX.US,D,20080814,000000,7.66229,7.83957,7.59997,7.7039,37345783.023193,0
+TJX.US,D,20080815,000000,7.68684,7.86234,7.63064,7.68497,24430772.265896,0
+TJX.US,D,20080818,000000,7.72619,7.78011,7.55699,7.60657,19419350.004938,0
+TJX.US,D,20080819,000000,7.57395,7.57632,7.37143,7.43137,20945846.604387,0
+TJX.US,D,20080820,000000,7.48037,7.51863,7.36215,7.45208,30327792.030602,0
+TJX.US,D,20080821,000000,7.39785,7.59385,7.33109,7.52287,29353935.592363,0
+TJX.US,D,20080822,000000,7.55274,7.69768,7.55274,7.69127,27680926.646411,0
+TJX.US,D,20080825,000000,7.64543,7.67324,7.58292,7.5981,30635440.675902,0
+TJX.US,D,20080826,000000,7.5981,7.63064,7.51124,7.61565,28723927.127063,0
+TJX.US,D,20080827,000000,7.53194,7.68881,7.48037,7.66229,32386435.582297,0
+TJX.US,D,20080828,000000,7.70626,7.81728,7.6259,7.8093,29311595.198692,0
+TJX.US,D,20080829,000000,7.8093,7.95049,7.73742,7.74639,24262865.074145,0
+TJX.US,D,20080902,000000,7.86234,7.90228,7.74826,7.76433,34358123.464549,0
+TJX.US,D,20080903,000000,7.73565,7.89153,7.68072,7.86234,36250323.335358,0
+TJX.US,D,20080904,000000,7.53441,7.59997,7.26208,7.28091,64559655.988881,0
+TJX.US,D,20080905,000000,7.05956,7.35417,7.05285,7.34638,40696984.563072,0
+TJX.US,D,20080908,000000,7.48037,7.53194,7.30684,7.48767,40337329.050052,0
+TJX.US,D,20080909,000000,7.51627,7.56083,7.30053,7.30684,41140089.607589,0
+TJX.US,D,20080910,000000,7.48767,7.48767,7.2322,7.3798,39060196.243255,0
+TJX.US,D,20080911,000000,7.24629,7.48767,7.23663,7.48767,35163206.572244,0
+TJX.US,D,20080912,000000,7.37369,7.48283,7.22205,7.26652,38128764.378454,0
+TJX.US,D,20080915,000000,7.07455,7.32282,7.05285,7.1059,35196777.057082,0
+TJX.US,D,20080916,000000,6.92487,7.44646,6.92487,7.31403,52162314.27836,0
+TJX.US,D,20080917,000000,7.1899,7.3028,6.89273,6.9011,61742997.989033,0
+TJX.US,D,20080918,000000,6.99715,7.09909,6.67818,7.03728,44097485.019176,0
+TJX.US,D,20080919,000000,7.13972,7.69354,6.91342,6.9574,41104962.304193,0
+TJX.US,D,20080922,000000,6.90593,7.1832,6.70224,6.7115,27190944.628807,0
+TJX.US,D,20080923,000000,6.74335,6.96155,6.72334,6.80467,33970629.804463,0
+TJX.US,D,20080924,000000,6.84382,6.8738,6.63962,6.66378,23358439.700894,0
+TJX.US,D,20080925,000000,6.70913,6.94331,6.70224,6.78348,33826560.699591,0
+TJX.US,D,20080926,000000,6.76524,6.90673,6.65215,6.83012,29978126.525909,0
+TJX.US,D,20080929,000000,6.71742,6.88217,6.4651,6.4651,37799749.285901,0
+TJX.US,D,20080930,000000,6.61074,6.61074,6.35822,6.52288,33944951.933311,0
+TJX.US,D,20081001,000000,6.46944,6.54546,6.36917,6.54349,37316617.269945,0
+TJX.US,D,20081002,000000,6.50002,6.5497,6.25164,6.29315,32847490.186954,0
+TJX.US,D,20081003,000000,6.41167,6.49153,6.33426,6.38426,45658207.285735,0
+TJX.US,D,20081006,000000,6.23596,6.32303,5.93721,6.28408,51428999.999022,0
+TJX.US,D,20081007,000000,6.34324,6.43335,5.93721,5.94786,48179690.458804,0
+TJX.US,D,20081008,000000,5.80114,6.35822,5.80114,5.90162,61552034.669433,0
+TJX.US,D,20081009,000000,5.70194,5.86474,5.28291,5.3752,75049803.688174,0
+TJX.US,D,20081010,000000,5.08038,5.82993,4.99835,5.48247,77698286.743765,0
+TJX.US,D,20081013,000000,5.78577,5.78577,5.47852,5.77165,37634538.889291,0
+TJX.US,D,20081014,000000,5.98602,5.98602,5.60098,5.79473,44816268.653915,0
+TJX.US,D,20081015,000000,5.79276,5.85005,5.51738,5.52398,44394039.177055,0
+TJX.US,D,20081016,000000,5.4663,5.89718,5.37707,5.89718,48585120.494247,0
+TJX.US,D,20081017,000000,5.67789,5.99882,5.67789,5.76742,36660279.808077,0
+TJX.US,D,20081020,000000,5.82993,5.91365,5.57643,5.8878,36823816.751514,0
+TJX.US,D,20081021,000000,5.70194,5.99705,5.70194,5.72611,31839363.456187,0
+TJX.US,D,20081022,000000,5.61272,5.72217,5.2131,5.37097,41459821.599002,0
+TJX.US,D,20081023,000000,5.42381,5.51491,5.02735,5.24909,42235011.761981,0
+TJX.US,D,20081024,000000,4.95812,5.32413,4.95812,5.0514,41452368.139997,0
+TJX.US,D,20081027,000000,4.98366,5.24475,4.7274,4.93495,30064343.84753,0
+TJX.US,D,20081028,000000,5.0583,5.42617,4.95812,5.42381,37992202.48593,0
+TJX.US,D,20081029,000000,5.40863,5.98602,5.33497,5.68224,49302036.960931,0
+TJX.US,D,20081030,000000,5.83929,5.92716,5.61943,5.70639,35733586.351288,0
+TJX.US,D,20081031,000000,5.74139,5.81475,5.59192,5.72,42305741.020944,0
+TJX.US,D,20081103,000000,5.71546,5.74336,5.47852,5.55662,39022125.690705,0
+TJX.US,D,20081104,000000,5.60325,5.65571,5.43051,5.63885,27669708.424877,0
+TJX.US,D,20081105,000000,5.55889,5.68668,5.52585,5.55435,33703020.301171,0
+TJX.US,D,20081106,000000,5.55435,5.64822,5.0865,5.13086,52702448.166199,0
+TJX.US,D,20081107,000000,5.13313,5.21113,5.0653,5.17061,26461488.41969,0
+TJX.US,D,20081110,000000,5.26595,5.28537,4.99184,5.0653,26001976.434594,0
+TJX.US,D,20081111,000000,4.91484,5.15069,4.80155,5.01206,40967481.533747,0
+TJX.US,D,20081112,000000,4.82956,4.8826,4.60119,4.64833,43422687.847504,0
+TJX.US,D,20081113,000000,4.66509,4.83605,4.31133,4.83182,58056341.097424,0
+TJX.US,D,20081114,000000,4.76714,4.79751,4.50832,4.55753,25628716.254394,0
+TJX.US,D,20081117,000000,4.51285,4.62111,4.40696,4.40696,33155342.689276,0
+TJX.US,D,20081118,000000,4.3967,4.46514,4.16983,4.28509,42758716.39653,0
+TJX.US,D,20081119,000000,4.33823,4.33823,3.92412,3.93694,46788204.004392,0
+TJX.US,D,20081120,000000,3.86615,4.2274,3.80423,3.94768,39441730.381621,0
+TJX.US,D,20081121,000000,4.01385,4.27454,3.9112,4.26152,46039282.999353,0
+TJX.US,D,20081124,000000,4.34475,4.66509,4.18265,4.51522,47831547.28939,0
+TJX.US,D,20081125,000000,4.56856,4.69112,4.38763,4.54204,29679990.194124,0
+TJX.US,D,20081126,000000,4.48781,4.8826,4.47351,4.85174,33933910.18502,0
+TJX.US,D,20081128,000000,4.81861,4.98977,4.81861,4.87777,12929939.988018,0
+TJX.US,D,20081201,000000,4.78933,4.79554,4.32946,4.33587,37138947.253813,0
+TJX.US,D,20081202,000000,4.37867,4.45636,4.25965,4.3406,32255088.778385,0
+TJX.US,D,20081203,000000,4.33587,4.50832,4.25748,4.47539,36609798.318278,0
+TJX.US,D,20081204,000000,4.31989,4.35154,4.0586,4.1229,55534904.578201,0
+TJX.US,D,20081205,000000,4.09055,4.31547,3.85126,4.2918,56517234.774774,0
+TJX.US,D,20081208,000000,4.39197,4.61461,4.3335,4.51719,35000667.615425,0
+TJX.US,D,20081209,000000,4.47963,4.57616,4.25965,4.28973,29609196.025462,0
+TJX.US,D,20081210,000000,4.32216,4.41356,4.25542,4.37698,24123337.619759,0
+TJX.US,D,20081211,000000,4.3406,4.34296,4.19547,4.22327,25486564.014063,0
+TJX.US,D,20081212,000000,4.13571,4.26369,4.10367,4.23175,21514692.891796,0
+TJX.US,D,20081215,000000,4.27228,4.29594,4.1505,4.21459,21707145.077611,0
+TJX.US,D,20081216,000000,4.25305,4.40322,4.21233,4.35982,36239356.638906,0
+TJX.US,D,20081217,000000,4.31792,4.52863,4.30254,4.47539,41275950.678208,0
+TJX.US,D,20081218,000000,4.50408,4.531,4.37244,4.41356,30999658.12369,0
+TJX.US,D,20081219,000000,4.45804,4.50161,4.33823,4.41356,35029083.864494,0
+TJX.US,D,20081222,000000,4.41356,4.41356,4.18906,4.23796,22949721.58352,0
+TJX.US,D,20081223,000000,4.29821,4.30669,4.11648,4.172,25894421.063712,0
+TJX.US,D,20081224,000000,4.25305,4.27228,4.16559,4.23175,5728091.2594145,0
+TJX.US,D,20081226,000000,4.24683,4.31359,4.24683,4.28272,6578009.7273291,0
+TJX.US,D,20081229,000000,4.27671,4.28973,4.19113,4.21913,12581894.183152,0
+TJX.US,D,20081230,000000,4.2423,4.2918,4.19547,4.28272,14043258.970943,0
+TJX.US,D,20081231,000000,4.27888,4.44877,4.25542,4.3967,14325834.216661,0
+TJX.US,D,20090102,000000,4.3621,4.62714,4.3621,4.60554,16943411.127706,0
+TJX.US,D,20090105,000000,4.58621,4.63817,4.48554,4.57241,25320723.790534,0
+TJX.US,D,20090106,000000,4.62111,4.69112,4.49826,4.64063,26551465.432769,0
+TJX.US,D,20090107,000000,4.59222,4.70374,4.56403,4.64063,27500488.840154,0
+TJX.US,D,20090108,000000,4.58995,4.63354,4.43319,4.59222,40081109.170468,0
+TJX.US,D,20090109,000000,4.58995,4.64833,4.40509,4.4465,32827539.582505,0
+TJX.US,D,20090112,000000,4.42678,4.47153,4.37481,4.4113,23270956.640147,0
+TJX.US,D,20090113,000000,4.42678,4.4674,4.2918,4.34475,31885414.859044,0
+TJX.US,D,20090114,000000,4.28737,4.30254,4.17417,4.18472,25826898.749555,0
+TJX.US,D,20090115,000000,4.18708,4.40094,4.09509,4.31792,32432724.31124,0
+TJX.US,D,20090116,000000,4.37244,4.43791,4.25542,4.41356,25306952.792251,0
+TJX.US,D,20090120,000000,4.39197,4.39197,4.16559,4.17417,23240685.393592,0
+TJX.US,D,20090121,000000,4.17417,4.28272,4.13571,4.26567,25664429.773507,0
+TJX.US,D,20090122,000000,4.1505,4.4113,4.13788,4.31989,29887402.03708,0
+TJX.US,D,20090123,000000,4.17417,4.31547,4.17417,4.23796,16586043.681566,0
+TJX.US,D,20090126,000000,4.25088,4.4113,4.24683,4.32453,16127065.173057,0
+TJX.US,D,20090127,000000,4.37244,4.40933,4.28737,4.32946,19468794.967984,0
+TJX.US,D,20090128,000000,4.40696,4.50013,4.36298,4.4604,22172203.799312,0
+TJX.US,D,20090129,000000,4.45133,4.4674,4.26813,4.28509,17116291.010911,0
+TJX.US,D,20090130,000000,4.29594,4.29594,4.11422,4.1505,21311792.272904,0
+TJX.US,D,20090202,000000,4.10988,4.2274,4.10131,4.16116,21515737.532261,0
+TJX.US,D,20090203,000000,4.20187,4.27228,4.11422,4.23412,27038929.156903,0
+TJX.US,D,20090204,000000,4.13118,4.31792,4.13118,4.25748,28666947.567888,0
+TJX.US,D,20090205,000000,4.38074,4.74062,4.36772,4.71458,52087057.567907,0
+TJX.US,D,20090206,000000,4.7274,5.00279,4.66086,4.87777,40908191.59498,0
+TJX.US,D,20090209,000000,4.8902,4.90379,4.72317,4.80816,22567595.144154,0
+TJX.US,D,20090210,000000,4.75609,4.81861,4.58256,4.6438,25607014.102292,0
+TJX.US,D,20090211,000000,4.64203,4.71903,4.57616,4.66509,22789933.175189,0
+TJX.US,D,20090212,000000,4.62714,4.69497,4.52183,4.68915,25045278.46954,0
+TJX.US,D,20090213,000000,4.66509,4.74062,4.58818,4.62526,18210276.031527,0
+TJX.US,D,20090217,000000,4.50605,4.64833,4.42452,4.5801,25868859.827175,0
+TJX.US,D,20090218,000000,4.64203,4.64203,4.47351,4.56856,22759608.175288,0
+TJX.US,D,20090219,000000,4.59646,4.71044,4.54924,4.56403,19233695.081642,0
+TJX.US,D,20090220,000000,4.48781,4.61225,4.42452,4.55358,21175599.554292,0
+TJX.US,D,20090223,000000,4.62714,4.62714,4.42452,4.44452,21839336.721822,0
+TJX.US,D,20090224,000000,4.47153,4.63157,4.43122,4.60366,26057420.473707,0
+TJX.US,D,20090225,000000,4.70374,5.00082,4.70137,4.94088,59267343.091732,0
+TJX.US,D,20090226,000000,5.00082,5.00082,4.76231,4.80383,28972069.806004,0
+TJX.US,D,20090227,000000,4.70374,4.88014,4.66321,4.76043,31163925.301237,0
+TJX.US,D,20090302,000000,4.7345,4.93121,4.67672,4.70137,33632188.606591,0
+TJX.US,D,20090303,000000,4.78933,4.8057,4.51285,4.5801,32256432.611992,0
+TJX.US,D,20090304,000000,4.67445,4.69713,4.531,4.6359,29462203.955717,0
+TJX.US,D,20090305,000000,4.53337,4.84444,4.49018,4.59646,34726300.403962,0
+TJX.US,D,20090306,000000,4.62959,4.68314,4.45261,4.59222,36826651.479765,0
+TJX.US,D,20090309,000000,4.55753,4.73204,4.52428,4.64063,33114248.764664,0
+TJX.US,D,20090310,000000,4.70374,4.96414,4.66972,4.95379,35927581.156664,0
+TJX.US,D,20090311,000000,4.99382,5.122,4.86219,5.07606,26185820.985822,0
+TJX.US,D,20090312,000000,5.05633,5.26417,5.05633,5.25519,26944218.806883,0
+TJX.US,D,20090313,000000,5.25135,5.35805,5.20216,5.30854,25201199.679725,0
+TJX.US,D,20090316,000000,5.36287,5.37274,5.11342,5.12437,27483015.960614,0
+TJX.US,D,20090317,000000,5.11963,5.26792,5.09784,5.26417,26731475.2407,0
+TJX.US,D,20090318,000000,5.22355,5.49183,5.21113,5.39827,24061654.13585,0
+TJX.US,D,20090319,000000,5.44135,5.46877,5.30243,5.36672,21661721.473247,0
+TJX.US,D,20090320,000000,5.39167,5.39413,5.20452,5.27177,23615274.194187,0
+TJX.US,D,20090323,000000,5.35438,5.46393,5.26792,5.4456,27612460.09898,0
+TJX.US,D,20090324,000000,5.37944,5.60098,5.34364,5.54331,23869222.234315,0
+TJX.US,D,20090325,000000,5.57229,5.67789,5.39413,5.51343,27880754.196751,0
+TJX.US,D,20090326,000000,5.56983,5.85202,5.54331,5.76505,32345799.068217,0
+TJX.US,D,20090327,000000,5.68471,5.75352,5.61272,5.67119,26930958.972479,0
+TJX.US,D,20090330,000000,5.57456,5.64585,5.43455,5.50131,24526048.547352,0
+TJX.US,D,20090331,000000,5.55662,5.56786,5.29444,5.4805,34585825.673659,0
+TJX.US,D,20090401,000000,5.3893,5.53069,5.3047,5.47617,29533592.453807,0
+TJX.US,D,20090402,000000,5.56983,5.69959,5.43051,5.58719,27514602.642782,0
+TJX.US,D,20090403,000000,5.6346,5.72217,5.4805,5.70194,32787147.49401,0
+TJX.US,D,20090406,000000,5.6631,5.6631,5.45497,5.54331,28602480.066429,0
+TJX.US,D,20090407,000000,5.4526,5.56086,5.44135,5.50318,25362227.457619,0
+TJX.US,D,20090408,000000,5.55662,5.71113,5.5372,5.70639,31304736.750603,0
+TJX.US,D,20090409,000000,5.89718,5.98423,5.68668,5.89491,50427882.501508,0
+TJX.US,D,20090413,000000,5.78577,5.92961,5.78577,5.83239,19870365.918993,0
+TJX.US,D,20090414,000000,5.79207,5.83486,5.67366,5.75352,29879285.28209,0
+TJX.US,D,20090415,000000,5.72,5.81652,5.6214,5.77797,20883635.729175,0
+TJX.US,D,20090416,000000,5.78961,5.94786,5.72463,5.90851,24519707.681152,0
+TJX.US,D,20090417,000000,5.91365,6.09467,5.91365,6.0574,31640904.080592,0
+TJX.US,D,20090420,000000,5.95022,6.00356,5.77797,5.83732,29989346.775873,0
+TJX.US,D,20090421,000000,5.82353,6.03994,5.79276,6.01027,26931870.750905,0
+TJX.US,D,20090422,000000,5.96857,6.23449,5.93148,5.93958,32276617.499886,0
+TJX.US,D,20090423,000000,5.93148,5.99508,5.72217,5.88643,26359188.705983,0
+TJX.US,D,20090424,000000,5.96413,6.09654,5.8878,6.01244,25788429.610887,0
+TJX.US,D,20090427,000000,5.93524,5.9666,5.6914,5.77165,35923462.433433,0
+TJX.US,D,20090428,000000,5.77393,6.01865,5.73045,5.9729,41164892.212021,0
+TJX.US,D,20090429,000000,6.01618,6.09033,5.86474,5.91167,34473196.189919,0
+TJX.US,D,20090430,000000,5.97527,6.06174,5.87558,5.97714,49072788.075405,0
+TJX.US,D,20090501,000000,5.96857,6.02723,5.85793,5.95723,30058164.241364,0
+TJX.US,D,20090504,000000,6.0574,6.26948,6.04695,6.20154,34938441.527003,0
+TJX.US,D,20090505,000000,6.16802,6.2473,6.13815,6.21091,23598549.804611,0
+TJX.US,D,20090506,000000,6.25814,6.3031,6.03187,6.09467,29080544.054809,0
+TJX.US,D,20090507,000000,6.28221,6.28644,6.0494,6.12346,42311988.579451,0
+TJX.US,D,20090508,000000,6.17691,6.19534,5.93958,5.99705,35662069.048012,0
+TJX.US,D,20090511,000000,5.98177,6.02575,5.79473,5.95268,34899426.74118,0
+TJX.US,D,20090512,000000,6.16418,6.20855,5.91078,6.03384,59766888.133551,0
+TJX.US,D,20090513,000000,5.86878,5.94786,5.83732,5.89915,46366454.250776,0
+TJX.US,D,20090514,000000,5.89915,6.05503,5.73292,5.73952,39942767.332299,0
+TJX.US,D,20090515,000000,5.72799,5.84344,5.68904,5.73706,34923452.457655,0
+TJX.US,D,20090518,000000,5.81652,5.97714,5.78774,5.97053,41107176.33345,0
+TJX.US,D,20090519,000000,6.13815,6.26722,6.08866,6.20371,63140226.923358,0
+TJX.US,D,20090520,000000,6.26238,6.27145,6.01027,6.0508,42941791.159301,0
+TJX.US,D,20090521,000000,5.98423,6.15136,5.91078,6.0295,29315239.269749,0
+TJX.US,D,20090522,000000,6.00356,6.10837,5.91167,6.04458,19975050.049917,0
+TJX.US,D,20090526,000000,5.97714,6.31276,5.90162,6.28408,35873748.703665,0
+TJX.US,D,20090527,000000,6.26475,6.43335,6.19918,6.24306,45650100.672885,0
+TJX.US,D,20090528,000000,6.29315,6.31672,6.02723,6.16221,29636068.640758,0
+TJX.US,D,20090529,000000,6.20855,6.3105,6.09033,6.30637,26167828.828692,0
+TJX.US,D,20090601,000000,6.39037,6.6131,6.32303,6.56558,37783738.90301,0
+TJX.US,D,20090602,000000,6.58135,6.67818,6.5284,6.55207,43597917.664647,0
+TJX.US,D,20090603,000000,6.54113,6.60403,6.48256,6.56804,24387602.245136,0
+TJX.US,D,20090604,000000,6.58983,6.60403,6.38001,6.50859,34292476.432158,0
+TJX.US,D,20090605,000000,6.64929,6.64929,6.4093,6.52288,30692923.285243,0
+TJX.US,D,20090608,000000,6.50386,6.62621,6.4439,6.58332,20823536.447602,0
+TJX.US,D,20090609,000000,6.59358,6.66555,6.5705,6.62375,15767493.839802,0
+TJX.US,D,20090610,000000,6.68548,6.70913,6.43108,6.51855,19725997.620977,0
+TJX.US,D,20090611,000000,6.5497,6.59782,6.39274,6.40062,25259483.518162,0
+TJX.US,D,20090612,000000,6.36484,6.59595,6.2757,6.56804,21538243.956099,0
+TJX.US,D,20090615,000000,6.43523,6.5634,6.40516,6.4935,19460350.621859,0
+TJX.US,D,20090616,000000,6.54349,6.54546,6.30459,6.35408,21227262.603453,0
+TJX.US,D,20090617,000000,6.33199,6.69414,6.31523,6.58746,31837947.613382,0
+TJX.US,D,20090618,000000,6.56558,6.62621,6.50386,6.55207,18654198.532562,0
+TJX.US,D,20090619,000000,6.6064,6.65658,6.56558,6.59358,23797284.032212,0
+TJX.US,D,20090622,000000,6.53551,6.67818,6.50002,6.57948,25877446.163268,0
+TJX.US,D,20090623,000000,6.59595,6.64682,6.46757,6.47181,26715573.378714,0
+TJX.US,D,20090624,000000,6.52091,6.6131,6.41402,6.46037,21520651.399301,0
+TJX.US,D,20090625,000000,6.44006,6.85812,6.44006,6.79867,39634377.296534,0
+TJX.US,D,20090626,000000,6.78348,6.83948,6.65895,6.6978,20483345.730504,0
+TJX.US,D,20090629,000000,6.7327,6.81819,6.67818,6.70421,18187191.505683,0
+TJX.US,D,20090630,000000,6.66949,6.79038,6.66378,6.72334,23893099.875539,0
+TJX.US,D,20090701,000000,6.76878,6.85812,6.66555,6.68311,21653823.788491,0
+TJX.US,D,20090702,000000,6.62375,6.68311,6.36917,6.36917,21811081.732785,0
+TJX.US,D,20090706,000000,6.3668,6.62621,6.33199,6.60403,27974964.539249,0
+TJX.US,D,20090707,000000,6.60215,6.60403,6.43523,6.47181,24412525.54104,0
+TJX.US,D,20090708,000000,6.44006,6.66949,6.44006,6.64682,29682989.22505,0
+TJX.US,D,20090709,000000,6.99951,7.04377,6.82371,6.86058,38218976.689191,0
+TJX.US,D,20090710,000000,6.80467,6.88415,6.74562,6.81395,26839697.964421,0
+TJX.US,D,20090713,000000,6.83505,7.05956,6.76524,7.05285,29760295.662085,0
+TJX.US,D,20090714,000000,7.00947,7.239,6.96637,7.22067,31761253.761631,0
+TJX.US,D,20090715,000000,7.29244,7.35851,7.19701,7.33958,27501877.29918,0
+TJX.US,D,20090716,000000,7.29827,7.59188,7.2183,7.56507,40941000.405071,0
+TJX.US,D,20090717,000000,7.46677,7.54043,7.40218,7.52287,39575936.254921,0
+TJX.US,D,20090720,000000,7.55512,7.63064,7.42704,7.61071,30493805.684733,0
+TJX.US,D,20090721,000000,7.63724,7.71287,7.37753,7.55846,34703272.674105,0
+TJX.US,D,20090722,000000,7.55846,7.6473,7.50216,7.53855,20469691.366837,0
+TJX.US,D,20090723,000000,7.56083,7.76907,7.4852,7.66859,24060959.399231,0
+TJX.US,D,20090724,000000,7.64543,7.73565,7.56507,7.66859,18627920.246696,0
+TJX.US,D,20090727,000000,7.67511,7.69531,7.55028,7.67324,18079887.659886,0
+TJX.US,D,20090728,000000,7.64396,7.76907,7.54653,7.74826,22436478.56683,0
+TJX.US,D,20090729,000000,7.7176,7.81156,7.68684,7.77341,15218598.156842,0
+TJX.US,D,20090730,000000,7.82803,7.90908,7.7946,7.82616,22728701.016528,0
+TJX.US,D,20090731,000000,7.82616,7.84154,7.71524,7.74402,13115063.463156,0
+TJX.US,D,20090803,000000,7.80496,7.83247,7.683,7.8093,11471113.777976,0
+TJX.US,D,20090804,000000,7.75822,7.82803,7.6194,7.64396,21688419.643728,0
+TJX.US,D,20090805,000000,7.66859,7.76433,7.5211,7.75694,19565324.817999,0
+TJX.US,D,20090806,000000,7.75458,7.86886,7.42704,7.44646,44101222.397926,0
+TJX.US,D,20090807,000000,7.52287,7.5981,7.43502,7.58292,27447454.573608,0
+TJX.US,D,20090810,000000,7.58292,7.5981,7.42477,7.51627,16103128.707418,0
+TJX.US,D,20090811,000000,7.51627,7.56733,7.39785,7.50069,18197542.574211,0
+TJX.US,D,20090812,000000,7.5069,7.75211,7.5069,7.66859,18174540.199706,0
+TJX.US,D,20090813,000000,7.63241,7.65332,7.4852,7.55699,21895837.571969,0
+TJX.US,D,20090814,000000,7.5697,7.5981,7.41412,7.50069,20193113.168758,0
+TJX.US,D,20090817,000000,7.43137,7.58292,7.29008,7.56083,32773714.229005,0
+TJX.US,D,20090818,000000,7.38157,7.46677,7.22402,7.33761,55596657.028666,0
+TJX.US,D,20090819,000000,7.26652,7.49408,7.26652,7.48283,26268976.395245,0
+TJX.US,D,20090820,000000,7.49182,7.62837,7.46677,7.61565,22169350.815209,0
+TJX.US,D,20090821,000000,7.65992,7.74826,7.5981,7.66475,17711520.048232,0
+TJX.US,D,20090824,000000,7.65992,7.69966,7.54653,7.56083,18344978.869709,0
+TJX.US,D,20090825,000000,7.55028,7.86461,7.51409,7.83001,32398081.802158,0
+TJX.US,D,20090826,000000,7.75694,7.86087,7.72619,7.82192,22239280.873504,0
+TJX.US,D,20090827,000000,7.84154,7.96509,7.74974,7.95049,27351034.25871,0
+TJX.US,D,20090828,000000,7.9709,7.99062,7.77567,7.80743,22308924.92344,0
+TJX.US,D,20090831,000000,7.74974,7.79037,7.66229,7.683,17261026.45441,0
+TJX.US,D,20090901,000000,7.71287,7.75822,7.52287,7.55274,21296848.843187,0
+TJX.US,D,20090902,000000,7.55846,7.59385,7.43502,7.444,25687430.119584,0
+TJX.US,D,20090903,000000,7.51627,7.65332,7.45208,7.64217,28085541.253764,0
+TJX.US,D,20090904,000000,7.66475,7.78011,7.63971,7.73565,14875921.601124,0
+TJX.US,D,20090908,000000,7.80122,7.82192,7.67324,7.71524,21038260.773813,0
+TJX.US,D,20090909,000000,7.69354,7.79885,7.68497,7.7885,27336825.119961,0
+TJX.US,D,20090910,000000,7.78416,7.80122,7.68497,7.74974,22321956.559685,0
+TJX.US,D,20090911,000000,7.76907,7.88256,7.75211,7.82803,23125804.354676,0
+TJX.US,D,20090914,000000,7.7946,7.90908,7.74974,7.90228,11627803.762407,0
+TJX.US,D,20090915,000000,7.83247,7.96854,7.80122,7.96509,20479818.294059,0
+TJX.US,D,20090916,000000,7.98411,8.10243,7.95236,8.09997,16593163.464152,0
+TJX.US,D,20090917,000000,8.05343,8.13616,8.00621,8.06615,19085014.345513,0
+TJX.US,D,20090918,000000,8.11713,8.17737,8.04939,8.13034,21594759.005242,0
+TJX.US,D,20090921,000000,8.05589,8.24629,7.98638,8.13852,19118460.082024,0
+TJX.US,D,20090922,000000,8.20093,8.25338,8.14463,8.21,19091651.362213,0
+TJX.US,D,20090923,000000,8.24047,8.27134,8.03657,8.0407,17992014.126733,0
+TJX.US,D,20090924,000000,8.03657,8.10411,7.93077,8.01961,16017558.454357,0
+TJX.US,D,20090925,000000,8.00157,8.02838,7.81965,7.87526,21270992.470364,0
+TJX.US,D,20090928,000000,7.88256,8.03085,7.86087,7.97978,12844774.40636,0
+TJX.US,D,20090929,000000,8.00157,8.05116,7.87103,7.90908,13463817.189422,0
+TJX.US,D,20090930,000000,7.90908,7.98638,7.78416,7.93914,22182056.888744,0
+TJX.US,D,20091001,000000,7.91736,7.9709,7.7885,7.8585,23836331.272885,0
+TJX.US,D,20091002,000000,7.80743,7.84154,7.72223,7.75458,20081658.144881,0
+TJX.US,D,20091005,000000,7.74826,7.97978,7.7105,7.9568,15869313.830267,0
+TJX.US,D,20091006,000000,8.13852,8.24629,8.13852,8.21839,21456574.37025,0
+TJX.US,D,20091007,000000,8.24047,8.25772,8.08429,8.13616,14811175.190803,0
+TJX.US,D,20091008,000000,8.2034,8.30111,8.0132,8.0346,36169645.650843,0
+TJX.US,D,20091009,000000,8.04751,8.10411,7.90425,8.08084,27494723.033317,0
+TJX.US,D,20091012,000000,8.12107,8.14079,8.06861,8.09071,18886174.639652,0
+TJX.US,D,20091013,000000,8.08084,8.14463,8.04751,8.05343,21095358.996031,0
+TJX.US,D,20091014,000000,8.11713,8.15616,8.01567,8.10243,38403887.17938,0
+TJX.US,D,20091015,000000,8.08655,8.16012,8.04939,8.14266,20943875.9865,0
+TJX.US,D,20091016,000000,8.08655,8.22834,8.01961,8.18861,18380575.754205,0
+TJX.US,D,20091019,000000,8.21414,8.37949,8.16918,8.34922,14791215.458428,0
+TJX.US,D,20091020,000000,8.40079,8.40542,8.25585,8.28326,19227072.263937,0
+TJX.US,D,20091021,000000,8.23505,8.52493,8.23308,8.40789,35836747.132718,0
+TJX.US,D,20091022,000000,8.36963,8.6177,8.33898,8.59503,33783551.938864,0
+TJX.US,D,20091023,000000,8.58645,8.62845,8.47218,8.50136,22717586.244826,0
+TJX.US,D,20091026,000000,8.54524,8.68721,8.50136,8.58359,27041116.816595,0
+TJX.US,D,20091027,000000,8.57126,8.57126,8.32753,8.33661,27574855.070677,0
+TJX.US,D,20091028,000000,8.35307,8.39606,8.07058,8.08655,24920594.037681,0
+TJX.US,D,20091029,000000,8.16691,8.24856,8.02838,8.22085,20876238.051941,0
+TJX.US,D,20091030,000000,8.19708,8.26937,7.96706,7.98215,25926951.979156,0
+TJX.US,D,20091102,000000,8.02424,8.24293,7.9709,8.19245,23106031.237684,0
+TJX.US,D,20091103,000000,8.17362,8.25338,8.09071,8.22085,22136215.428194,0
+TJX.US,D,20091104,000000,8.23869,8.28326,8.13182,8.18614,22356012.85305,0
+TJX.US,D,20091105,000000,8.23692,8.29874,8.08655,8.17737,24581430.719408,0
+TJX.US,D,20091106,000000,8.13616,8.21602,8.05116,8.19245,23644922.71332,0
+TJX.US,D,20091109,000000,8.23081,8.37574,8.19481,8.3718,17060456.49939,0
+TJX.US,D,20091110,000000,8.37821,8.42495,8.28326,8.37427,12892773.100181,0
+TJX.US,D,20091111,000000,8.39842,8.48972,8.32753,8.36539,16379705.891283,0
+TJX.US,D,20091112,000000,8.3718,8.40542,8.24047,8.27646,17557034.965133,0
+TJX.US,D,20091113,000000,8.31836,8.40927,8.26937,8.33177,16148686.188035,0
+TJX.US,D,20091116,000000,8.43807,8.49574,8.39606,8.44615,24763101.809943,0
+TJX.US,D,20091117,000000,8.26463,8.38749,8.05589,8.31668,43282959.578736,0
+TJX.US,D,20091118,000000,8.33424,8.43392,8.30772,8.36539,27636072.016126,0
+TJX.US,D,20091119,000000,8.32033,8.3718,8.27498,8.35731,18998382.210349,0
+TJX.US,D,20091120,000000,8.33661,8.40789,8.23505,8.29154,19687462.558396,0
+TJX.US,D,20091123,000000,8.33424,8.36116,8.22302,8.26937,17727705.890152,0
+TJX.US,D,20091124,000000,8.26009,8.34262,8.17539,8.28553,21907473.649689,0
+TJX.US,D,20091125,000000,8.29627,8.35544,8.29627,8.3512,15438398.62434,0
+TJX.US,D,20091127,000000,8.20093,8.34735,8.14463,8.25338,9448615.8005765,0
+TJX.US,D,20091130,000000,8.27893,8.27893,8.08429,8.2034,25125285.758573,0
+TJX.US,D,20091201,000000,8.27134,8.30347,8.2034,8.23308,21972864.085927,0
+TJX.US,D,20091202,000000,8.267,8.28326,8.14266,8.20527,23824194.173427,0
+TJX.US,D,20091203,000000,7.99742,8.03085,7.7105,7.97326,72917419.676021,0
+TJX.US,D,20091204,000000,7.99555,8.062,7.74166,7.78653,55152568.196528,0
+TJX.US,D,20091207,000000,7.80743,7.92732,7.77814,7.9003,38161002.186039,0
+TJX.US,D,20091208,000000,7.88502,7.91973,7.683,7.86648,27404643.58462,0
+TJX.US,D,20091209,000000,7.8937,7.93737,7.80743,7.93265,27222091.142082,0
+TJX.US,D,20091210,000000,7.91519,8.10243,7.8937,8.09316,29868987.966908,0
+TJX.US,D,20091211,000000,8.10785,8.14463,7.98215,7.99062,23363325.169941,0
+TJX.US,D,20091214,000000,8.04939,8.16257,7.99742,8.15192,21807346.382463,0
+TJX.US,D,20091215,000000,8.13182,8.19708,8.07689,8.10411,24012377.532334,0
+TJX.US,D,20091216,000000,8.0975,8.16691,7.93914,7.95236,26085529.415922,0
+TJX.US,D,20091217,000000,7.94388,7.94388,7.81728,7.85022,34950385.925793,0
+TJX.US,D,20091218,000000,7.88256,7.8937,7.75458,7.86087,26327988.439364,0
+TJX.US,D,20091221,000000,7.8937,7.98215,7.85219,7.94388,17005897.869137,0
+TJX.US,D,20091222,000000,8.00157,8.00157,7.88009,7.89843,13563409.965848,0
+TJX.US,D,20091223,000000,7.8937,7.93914,7.85219,7.92732,13626354.117812,0
+TJX.US,D,20091224,000000,7.90228,7.94388,7.85653,7.86461,4731944.4249285,0
+TJX.US,D,20091228,000000,7.88689,7.92535,7.86234,7.8937,10550822.040228,0
+TJX.US,D,20091229,000000,7.91292,7.93265,7.86461,7.86461,11277022.622266,0
+TJX.US,D,20091230,000000,7.83001,7.92978,7.83001,7.87773,10742265.083072,0
+TJX.US,D,20091231,000000,7.86648,7.90425,7.8093,7.81156,7070942.0935859,0
+TJX.US,D,20100104,000000,7.69354,7.83247,7.64217,7.70213,29418415.26439,0
+TJX.US,D,20100105,000000,7.67648,7.91736,7.67648,7.91095,24819230.443536,0
+TJX.US,D,20100106,000000,7.91973,7.9709,7.8585,7.94151,17531009.218563,0
+TJX.US,D,20100107,000000,8.23692,8.49396,8.17539,8.34922,63853651.45109,0
+TJX.US,D,20100108,000000,8.19048,8.25338,8.12837,8.23869,27356888.302169,0
+TJX.US,D,20100111,000000,8.29381,8.30347,8.17737,8.22646,17079318.85217,0
+TJX.US,D,20100112,000000,8.18614,8.19708,8.09071,8.15192,13548934.088806,0
+TJX.US,D,20100113,000000,8.16012,8.20093,8.10243,8.17934,12852953.028406,0
+TJX.US,D,20100114,000000,8.18614,8.18614,8.03873,8.07867,12772994.421649,0
+TJX.US,D,20100115,000000,8.05826,8.1471,7.93077,7.96854,18464269.711286,0
+TJX.US,D,20100119,000000,7.95049,8.0975,7.95049,8.09503,12069090.321143,0
+TJX.US,D,20100120,000000,8.05116,8.05116,7.93914,7.99555,9894455.1661534,0
+TJX.US,D,20100121,000000,7.97978,8.03873,7.86461,7.87526,19133247.322778,0
+TJX.US,D,20100122,000000,7.86886,7.97563,7.83484,7.85219,21678970.211485,0
+TJX.US,D,20100125,000000,7.92171,7.96706,7.8585,7.91095,14084793.064451,0
+TJX.US,D,20100126,000000,7.9003,8.21602,7.9003,8.13852,28738353.307617,0
+TJX.US,D,20100127,000000,8.14463,8.24629,8.08429,8.20527,19022839.982007,0
+TJX.US,D,20100128,000000,8.21602,8.25585,8.14266,8.17115,25336568.856535,0
+TJX.US,D,20100129,000000,8.21267,8.30396,8.12156,8.12353,20146446.137976,0
+TJX.US,D,20100201,000000,8.14463,8.288,8.14463,8.22834,23511993.735501,0
+TJX.US,D,20100202,000000,8.28553,8.3857,8.2808,8.38324,27194945.703208,0
+TJX.US,D,20100203,000000,8.36766,8.3857,8.23505,8.28326,21904398.55271,0
+TJX.US,D,20100204,000000,8.2808,8.31205,8.15192,8.1538,23830183.107354,0
+TJX.US,D,20100205,000000,8.16918,8.22646,8.05826,8.18861,23202417.069304,0
+TJX.US,D,20100208,000000,8.19708,8.19946,8.07689,8.07689,12570648.577839,0
+TJX.US,D,20100209,000000,8.14956,8.1538,8.05589,8.10243,13632254.815117,0
+TJX.US,D,20100210,000000,8.10588,8.1471,7.99309,8.03873,19320707.547072,0
+TJX.US,D,20100211,000000,8.03873,8.04751,7.96094,8.01961,22051892.658407,0
+TJX.US,D,20100212,000000,7.94388,8.05116,7.93265,8.0346,16781765.693459,0
+TJX.US,D,20100216,000000,8.08232,8.22834,8.06615,8.22302,13748845.818911,0
+TJX.US,D,20100217,000000,8.25772,8.32753,8.25585,8.28987,13579870.659774,0
+TJX.US,D,20100218,000000,8.28987,8.37574,8.23505,8.35544,14139755.351894,0
+TJX.US,D,20100219,000000,8.33661,8.42308,8.32931,8.36766,13634559.109424,0
+TJX.US,D,20100222,000000,8.39409,8.43619,8.32931,8.41401,18995525.169389,0
+TJX.US,D,20100223,000000,8.41637,8.44241,8.28987,8.37427,21310126.933445,0
+TJX.US,D,20100224,000000,8.40927,8.66651,8.30526,8.65725,32820938.063296,0
+TJX.US,D,20100225,000000,8.52493,8.95501,8.49821,8.9209,49908757.043365,0
+TJX.US,D,20100226,000000,8.89171,8.99574,8.88699,8.89733,29426196.314531,0
+TJX.US,D,20100301,000000,8.89979,8.93371,8.77823,8.90582,24947628.927224,0
+TJX.US,D,20100302,000000,8.91202,8.91202,8.74471,8.7802,25597910.517038,0
+TJX.US,D,20100303,000000,8.81313,8.85414,8.75368,8.79726,22165590.109535,0
+TJX.US,D,20100304,000000,8.81313,8.85414,8.65725,8.77123,35708702.60973,0
+TJX.US,D,20100305,000000,8.82506,8.87643,8.76265,8.87643,18210473.803265,0
+TJX.US,D,20100308,000000,8.88452,8.90345,8.82733,8.8784,13023691.905766,0
+TJX.US,D,20100309,000000,8.88699,8.96339,8.8504,8.90345,13086301.367097,0
+TJX.US,D,20100310,000000,8.90582,8.96922,8.85661,8.9489,13318490.459136,0
+TJX.US,D,20100311,000000,8.9489,8.96922,8.89733,8.9276,18685245.65286,0
+TJX.US,D,20100312,000000,8.96922,9.05233,8.93796,9.00501,21548413.480313,0
+TJX.US,D,20100315,000000,8.99179,9.16928,8.97404,9.16355,22495814.145228,0
+TJX.US,D,20100316,000000,9.16928,9.24204,9.15438,9.24006,18246425.662677,0
+TJX.US,D,20100317,000000,9.27063,9.27063,9.19353,9.21196,13706630.173567,0
+TJX.US,D,20100318,000000,9.26037,9.27733,9.14275,9.22547,17278065.25034,0
+TJX.US,D,20100319,000000,9.2584,9.27733,9.16108,9.18671,16904724.947232,0
+TJX.US,D,20100322,000000,9.15438,9.37376,9.15438,9.32209,13058476.404815,0
+TJX.US,D,20100323,000000,9.34803,9.37968,9.22745,9.30435,15551592.011088,0
+TJX.US,D,20100324,000000,9.26037,9.33324,9.18671,9.24006,13445355.451189,0
+TJX.US,D,20100325,000000,9.29863,9.38658,9.24588,9.30149,15594820.856261,0
+TJX.US,D,20100326,000000,9.33078,9.35581,9.19836,9.26037,17429215.597665,0
+TJX.US,D,20100329,000000,9.27733,9.31026,9.16355,9.24962,11839826.222405,0
+TJX.US,D,20100330,000000,9.27358,9.33324,9.20417,9.23316,12207456.50045,0
+TJX.US,D,20100331,000000,9.19934,9.22547,9.05706,9.08565,19648974.149661,0
+TJX.US,D,20100401,000000,9.10932,9.17607,9.05805,9.12746,17618979.102052,0
+TJX.US,D,20100405,000000,9.14866,9.49109,9.14866,9.47926,22632975.438251,0
+TJX.US,D,20100406,000000,9.46842,9.60744,9.45659,9.55321,27779395.673677,0
+TJX.US,D,20100407,000000,9.55321,9.59857,9.47236,9.53645,23297402.27133,0
+TJX.US,D,20100408,000000,9.58969,9.68928,9.42602,9.57884,32831700.902725,0
+TJX.US,D,20100409,000000,9.5325,9.60941,9.43489,9.58081,22959660.881146,0
+TJX.US,D,20100412,000000,9.6311,9.78393,9.58081,9.74942,27061731.731243,0
+TJX.US,D,20100413,000000,9.74449,9.90225,9.73857,9.86477,28223684.305982,0
+TJX.US,D,20100414,000000,9.90225,9.93081,9.81844,9.90422,25496876.542458,0
+TJX.US,D,20100415,000000,9.83718,9.90521,9.79478,9.8845,17214918.255566,0
+TJX.US,D,20100416,000000,9.8421,9.87956,9.67744,9.76421,22144959.981677,0
+TJX.US,D,20100419,000000,9.74054,9.77111,9.58673,9.72083,14069872.961659,0
+TJX.US,D,20100420,000000,9.77999,9.8707,9.72675,9.82831,18625003.367107,0
+TJX.US,D,20100421,000000,9.83323,10.0462,9.80266,10.0167,23115314.338824,0
+TJX.US,D,20100422,000000,9.97915,10.2365,9.92695,10.1911,25910962.894762,0
+TJX.US,D,20100423,000000,10.2464,10.2799,10.1073,10.2632,21843127.853916,0
+TJX.US,D,20100426,000000,10.2532,10.3647,10.2285,10.2365,0,0
+TJX.US,D,20100427,000000,10.2285,10.3045,10.0402,10.0462,26608100.15917,0
+TJX.US,D,20100428,000000,10.1192,10.1192,9.92695,9.98015,20153045.628758,0
+TJX.US,D,20100429,000000,10.0472,10.1685,10.0077,10.1033,13052878.95751,0
+TJX.US,D,20100430,000000,10.125,10.1872,9.89042,9.90422,20110091.635588,0
+TJX.US,D,20100503,000000,9.9545,10.1478,9.88746,10.0759,13830147.245063,0
+TJX.US,D,20100504,000000,9.99399,9.99399,9.73266,9.76224,23864952.393192,0
+TJX.US,D,20100505,000000,9.70407,10.1478,9.69617,9.90028,38284749.484123,0
+TJX.US,D,20100506,000000,9.66364,9.77801,8.97591,9.5394,46521632.042067,0
+TJX.US,D,20100507,000000,9.54236,9.62519,9.20812,9.33324,46299121.594645,0
+TJX.US,D,20100510,000000,9.82041,9.90521,9.5611,9.77999,37259607.284348,0
+TJX.US,D,20100511,000000,9.72675,9.88253,9.65279,9.77801,34746515.718276,0
+TJX.US,D,20100512,000000,9.81646,9.94756,9.73266,9.93775,21795978.057249,0
+TJX.US,D,20100513,000000,9.93477,9.93477,9.64885,9.6942,19664358.762487,0
+TJX.US,D,20100514,000000,9.65969,9.79478,9.56899,9.67055,29470739.581106,0
+TJX.US,D,20100517,000000,9.70999,9.76618,9.52757,9.67055,36543469.73405,0
+TJX.US,D,20100518,000000,9.33915,9.5325,9.23512,9.33521,70917702.974465,0
+TJX.US,D,20100519,000000,9.21679,9.31815,9.06465,9.23119,36554051.029165,0
+TJX.US,D,20100520,000000,9.00224,9.53645,8.99761,9.28413,49084958.643926,0
+TJX.US,D,20100521,000000,9.15438,9.47729,9.08832,9.39939,38345400.498136,0
+TJX.US,D,20100524,000000,9.40729,9.51968,9.33078,9.39151,24020050.061574,0
+TJX.US,D,20100525,000000,9.23809,9.70407,9.19056,9.69223,52654871.38542,0
+TJX.US,D,20100526,000000,9.7159,9.77605,9.4694,9.51081,39869691.18204,0
+TJX.US,D,20100527,000000,9.64096,9.84013,9.63406,9.83323,28212712.538459,0
+TJX.US,D,20100528,000000,9.82831,9.86477,9.65082,9.7159,20357865.140619,0
+TJX.US,D,20100601,000000,9.69617,9.80266,9.60744,9.67547,26139494.730959,0
+TJX.US,D,20100602,000000,9.68928,9.85788,9.5611,9.85788,27206498.615378,0
+TJX.US,D,20100603,000000,10.0422,10.1192,9.84407,9.89535,29244035.358614,0
+TJX.US,D,20100604,000000,9.78196,9.82041,9.48122,9.50884,24260100.326663,0
+TJX.US,D,20100607,000000,9.56899,9.63406,9.38658,9.39645,23186589.244942,0
+TJX.US,D,20100608,000000,9.37376,9.58476,9.32693,9.56702,22321281.093132,0
+TJX.US,D,20100609,000000,9.60744,9.82436,9.58476,9.62223,25240969.040798,0
+TJX.US,D,20100610,000000,9.72378,9.89239,9.6942,9.87759,20648312.715742,0
+TJX.US,D,20100611,000000,9.76618,9.91306,9.72378,9.8421,15311198.941652,0
+TJX.US,D,20100614,000000,9.8845,9.95943,9.76618,9.84999,18288947.600663,0
+TJX.US,D,20100615,000000,9.85591,9.96342,9.8076,9.96342,17906790.734875,0
+TJX.US,D,20100616,000000,9.92883,9.99001,9.85196,9.89535,13732205.609101,0
+TJX.US,D,20100617,000000,9.90028,9.90028,9.7159,9.81055,17213433.446206,0
+TJX.US,D,20100618,000000,9.82041,9.97915,9.78196,9.82239,27205189.265048,0
+TJX.US,D,20100621,000000,9.87662,9.90028,9.58476,9.63406,18625517.573626,0
+TJX.US,D,20100622,000000,9.64491,9.76224,9.49898,9.50687,17666214.092698,0
+TJX.US,D,20100623,000000,9.47926,9.62716,9.40532,9.55518,17372864.851196,0
+TJX.US,D,20100624,000000,9.57884,9.57884,9.38658,9.43489,19750277.905178,0
+TJX.US,D,20100625,000000,9.43489,9.43687,9.21679,9.22163,49238930.534719,0
+TJX.US,D,20100628,000000,9.24775,9.34605,9.21097,9.23809,26168093.538557,0
+TJX.US,D,20100629,000000,9.09877,9.19056,8.94022,8.98232,44200840.529703,0
+TJX.US,D,20100630,000000,8.9494,9.12943,8.93608,8.96576,26733905.297548,0
+TJX.US,D,20100701,000000,8.96112,9.18671,8.87427,9.17124,29832977.283081,0
+TJX.US,D,20100702,000000,9.17992,9.23119,9.02364,9.05608,19336111.429964,0
+TJX.US,D,20100706,000000,9.26037,9.29863,8.99376,9.06752,23836418.495293,0
+TJX.US,D,20100707,000000,9.10261,9.30435,9.0543,9.29863,24598342.738584,0
+TJX.US,D,20100708,000000,9.16108,9.19638,8.74697,8.87643,70527954.716561,0
+TJX.US,D,20100709,000000,8.88945,8.9209,8.80129,8.91675,24964470.965628,0
+TJX.US,D,20100712,000000,8.91448,8.99376,8.89171,8.97404,20092414.899026,0
+TJX.US,D,20100713,000000,9.03203,9.17607,9.00688,9.14097,18805311.353966,0
+TJX.US,D,20100714,000000,9.12746,9.12746,8.98232,9.07708,18315282.682515,0
+TJX.US,D,20100715,000000,9.06752,9.17992,8.98409,9.16552,20407045.3938,0
+TJX.US,D,20100716,000000,9.12746,9.139,8.78493,8.81313,26487319.437163,0
+TJX.US,D,20100719,000000,8.80702,8.93558,8.80326,8.84892,19010696.797264,0
+TJX.US,D,20100720,000000,8.76501,8.98982,8.67755,8.98409,28381552.80713,0
+TJX.US,D,20100721,000000,9.02541,9.06278,8.87239,8.91448,18831186.996858,0
+TJX.US,D,20100722,000000,8.99179,9.09305,8.97404,9.03005,20619818.37219,0
+TJX.US,D,20100723,000000,9.03863,9.16928,8.97591,9.16552,13041145.51524,0
+TJX.US,D,20100726,000000,9.13426,9.18671,9.05233,9.18287,13880188.565967,0
+TJX.US,D,20100727,000000,9.18869,9.20417,8.93558,9.03203,25055648.808135,0
+TJX.US,D,20100728,000000,9.03863,9.15251,8.87003,8.89733,16272180.946823,0
+TJX.US,D,20100729,000000,8.93796,8.96526,8.56702,8.74697,36554880.656253,0
+TJX.US,D,20100730,000000,8.69767,8.89585,8.64137,8.87524,26516698.17536,0
+TJX.US,D,20100802,000000,8.96112,9.05608,8.91675,8.97404,25543646.008857,0
+TJX.US,D,20100803,000000,8.93558,8.95689,8.6887,8.76747,21153019.092829,0
+TJX.US,D,20100804,000000,8.83404,8.89171,8.76887,8.79292,24162744.906418,0
+TJX.US,D,20100805,000000,8.73248,9.06002,8.68229,8.97591,38665415.455268,0
+TJX.US,D,20100806,000000,8.91675,8.91675,8.75121,8.90759,17343792.405641,0
+TJX.US,D,20100809,000000,8.9276,9.20614,8.9276,9.18671,19086905.854704,0
+TJX.US,D,20100810,000000,9.10932,9.19056,9.04759,9.11977,16076674.962522,0
+TJX.US,D,20100811,000000,8.98232,9.03863,8.8784,8.93371,15572681.577908,0
+TJX.US,D,20100812,000000,8.83788,8.94653,8.79104,8.9209,15451731.482154,0
+TJX.US,D,20100813,000000,8.88027,8.90158,8.73248,8.74066,14800060.419101,0
+TJX.US,D,20100816,000000,8.69767,8.97158,8.67755,8.84202,23087583.698448,0
+TJX.US,D,20100817,000000,8.91675,9.0828,8.89979,8.92987,21830735.172519,0
+TJX.US,D,20100818,000000,8.92987,9.03005,8.84202,8.99574,18701684.034077,0
+TJX.US,D,20100819,000000,8.95137,9.05805,8.84399,8.96112,25411105.475017,0
+TJX.US,D,20100820,000000,8.88699,9.01781,8.88027,8.92987,17230203.475416,0
+TJX.US,D,20100823,000000,8.94022,9.0121,8.85188,8.85188,15752701.527979,0
+TJX.US,D,20100824,000000,8.76747,8.87643,8.69343,8.70743,19990786.595015,0
+TJX.US,D,20100825,000000,8.6887,8.82506,8.61288,8.78266,17416348.264095,0
+TJX.US,D,20100826,000000,8.80476,8.80702,8.64728,8.66878,15516515.418395,0
+TJX.US,D,20100827,000000,8.70743,8.86293,8.60578,8.79104,16083687.238418,0
+TJX.US,D,20100830,000000,8.74697,8.80948,8.63219,8.63466,12260392.388233,0
+TJX.US,D,20100831,000000,8.58359,8.63989,8.45413,8.48243,27965310.235769,0
+TJX.US,D,20100901,000000,8.58359,8.80948,8.55579,8.73829,23827023.830608,0
+TJX.US,D,20100902,000000,8.70743,8.91202,8.70743,8.85898,15218127.561526,0
+TJX.US,D,20100903,000000,8.90158,8.97591,8.8504,8.95353,13227337.97198,0
+TJX.US,D,20100907,000000,8.9276,8.94219,8.73485,8.74874,14225406.742078,0
+TJX.US,D,20100908,000000,8.76038,8.85661,8.71374,8.81796,12425578.443705,0
+TJX.US,D,20100909,000000,8.89536,8.89979,8.75121,8.79104,11826592.757567,0
+TJX.US,D,20100910,000000,8.77576,8.87239,8.76038,8.7872,8180097.727864,0
+TJX.US,D,20100913,000000,8.83157,8.87003,8.7872,8.81195,15942994.452097,0
+TJX.US,D,20100914,000000,8.83788,9.07905,8.82506,9.02364,17993657.153483,0
+TJX.US,D,20100915,000000,9.01397,9.10074,8.97591,9.08832,13288300.349705,0
+TJX.US,D,20100916,000000,9.03863,9.18377,9.02916,9.14472,13410491.843445,0
+TJX.US,D,20100917,000000,9.16355,9.18287,9.07323,9.15053,15106737.447347,0
+TJX.US,D,20100920,000000,9.15053,9.23809,9.08092,9.22163,16764405.391677,0
+TJX.US,D,20100921,000000,9.22547,9.24204,9.08092,9.17607,14890204.777497,0
+TJX.US,D,20100922,000000,9.18474,9.35779,9.17705,9.29863,20242307.620936,0
+TJX.US,D,20100923,000000,9.2584,9.50687,9.23316,9.43884,19800331.39665,0
+TJX.US,D,20100924,000000,9.49011,9.64688,9.46249,9.62913,12204468.625877,0
+TJX.US,D,20100927,000000,9.58476,9.64293,9.56702,9.58081,10183063.971215,0
+TJX.US,D,20100928,000000,9.57096,9.69617,9.51674,9.66364,13662234.982243,0
+TJX.US,D,20100929,000000,9.57688,9.65871,9.54829,9.60744,12402776.88358,0
+TJX.US,D,20100930,000000,9.62322,9.6666,9.45954,9.54039,19385143.607894,0
+TJX.US,D,20101001,000000,9.65279,9.65279,9.46446,9.51968,13496891.723594,0
+TJX.US,D,20101004,000000,9.49011,9.64096,9.46249,9.52166,14028902.771159,0
+TJX.US,D,20101005,000000,9.57884,9.60744,9.31618,9.55518,21637873.24423,0
+TJX.US,D,20101006,000000,9.51081,9.56899,9.43094,9.52363,14183377.712117,0
+TJX.US,D,20101007,000000,9.52363,9.58181,9.34803,9.43687,23224932.621069,0
+TJX.US,D,20101008,000000,9.43291,9.63209,9.43291,9.54829,14399703.482302,0
+TJX.US,D,20101011,000000,9.54236,9.7011,9.54236,9.61533,9929898.90433,0
+TJX.US,D,20101012,000000,9.58278,9.6173,9.53645,9.57884,10247029.436723,0
+TJX.US,D,20101013,000000,9.6173,9.6173,9.49011,9.49898,13582763.198226,0
+TJX.US,D,20101014,000000,9.50884,9.60941,9.45856,9.51674,10891349.47639,0
+TJX.US,D,20101015,000000,9.54236,9.64885,9.51968,9.62519,16231428.812344,0
+TJX.US,D,20101018,000000,9.62519,9.68731,9.55913,9.65969,11660734.278184,0
+TJX.US,D,20101019,000000,9.56702,9.63703,9.47926,9.52363,17568800.862252,0
+TJX.US,D,20101020,000000,9.52363,9.6804,9.50687,9.60941,11289060.328748,0
+TJX.US,D,20101021,000000,9.6804,9.68434,9.49898,9.58673,11744990.109843,0
+TJX.US,D,20101022,000000,9.60054,9.68829,9.54434,9.5887,8814184.3478329,0
+TJX.US,D,20101025,000000,9.65082,9.78393,9.64688,9.76618,13660993.584252,0
+TJX.US,D,20101026,000000,9.72675,9.88943,9.70407,9.85591,13403318.307516,0
+TJX.US,D,20101027,000000,9.81352,9.89929,9.70604,9.89042,19554179.619876,0
+TJX.US,D,20101028,000000,9.94568,9.96142,9.74154,9.92397,13458029.069876,0
+TJX.US,D,20101029,000000,9.88943,9.90521,9.78196,9.8076,14302062.053697,0
+TJX.US,D,20101101,000000,9.83915,9.87759,9.74844,9.79872,13615690.67136,0
+TJX.US,D,20101102,000000,9.86183,9.93973,9.83618,9.90324,12277282.094699,0
+TJX.US,D,20101103,000000,9.92595,10.0196,9.90422,10.0077,15773242.405001,0
+TJX.US,D,20101104,000000,10.0452,10.0777,9.98503,10.0196,18703590.756478,0
+TJX.US,D,20101105,000000,10.0699,10.0906,9.9673,10.0649,28360398.330611,0
+TJX.US,D,20101108,000000,9.86774,9.89436,9.7859,9.87464,30566476.149376,0
+TJX.US,D,20101109,000000,9.87759,9.87759,9.71886,9.75337,18941653.162042,0
+TJX.US,D,20101110,000000,9.74154,9.80463,9.62913,9.78985,20471691.396931,0
+TJX.US,D,20101111,000000,9.7021,9.8638,9.63307,9.80858,19522850.548073,0
+TJX.US,D,20101112,000000,9.76618,9.86873,9.74647,9.81844,17188930.034917,0
+TJX.US,D,20101115,000000,9.83225,9.86873,9.73661,9.79872,14367280.073548,0
+TJX.US,D,20101116,000000,9.77013,9.90225,9.60547,9.65379,28315479.80484,0
+TJX.US,D,20101117,000000,9.66462,9.83028,9.64096,9.73463,16321016.367229,0
+TJX.US,D,20101118,000000,9.81155,9.92199,9.81155,9.82534,14858561.299342,0
+TJX.US,D,20101119,000000,9.83225,9.89042,9.73266,9.88154,12286540.854701,0
+TJX.US,D,20101122,000000,9.83618,9.93379,9.79872,9.92001,9484219.7845721,0
+TJX.US,D,20101123,000000,9.8638,9.9437,9.77605,9.82831,13331982.548555,0
+TJX.US,D,20101124,000000,9.87662,9.98214,9.84604,9.9673,8508800.442492,0
+TJX.US,D,20101126,000000,9.92397,9.96142,9.87464,9.93676,4150127.3541172,0
+TJX.US,D,20101129,000000,9.87759,9.88154,9.63209,9.71196,20028403.793887,0
+TJX.US,D,20101130,000000,9.65477,9.85591,9.64688,9.77999,16197114.908611,0
+TJX.US,D,20101201,000000,9.92199,9.94568,9.7228,9.77605,23423636.422249,0
+TJX.US,D,20101202,000000,9.46644,9.63703,9.40334,9.54829,42536856.06031,0
+TJX.US,D,20101203,000000,9.48715,9.71196,9.43687,9.71196,18591626.597151,0
+TJX.US,D,20101206,000000,9.7021,9.71196,9.62716,9.64491,12505166.862336,0
+TJX.US,D,20101207,000000,9.70899,9.74154,9.60054,9.61828,18316705.624819,0
+TJX.US,D,20101208,000000,9.61828,9.64688,9.54236,9.58575,15554861.837163,0
+TJX.US,D,20101209,000000,9.63703,9.68829,9.57194,9.63899,9531210.3496334,0
+TJX.US,D,20101210,000000,9.63703,9.69026,9.54236,9.66265,12198990.855829,0
+TJX.US,D,20101213,000000,9.6952,9.72675,9.44476,9.45954,24417477.948214,0
+TJX.US,D,20101214,000000,9.48122,9.60251,9.44179,9.5325,13791781.556226,0
+TJX.US,D,20101215,000000,9.49898,9.5118,9.40334,9.40334,16243125.742906,0
+TJX.US,D,20101216,000000,9.41715,9.43884,9.32111,9.38953,21380116.83037,0
+TJX.US,D,20101217,000000,9.35976,9.38165,9.29005,9.31421,25803241.192778,0
+TJX.US,D,20101220,000000,9.31421,9.43291,9.25742,9.40926,16561416.536165,0
+TJX.US,D,20101221,000000,9.43489,9.50785,9.38658,9.47926,22783134.898455,0
+TJX.US,D,20101222,000000,9.47335,9.5542,9.45659,9.51081,16355502.687349,0
+TJX.US,D,20101223,000000,9.47729,9.5611,9.46644,9.54039,10738462.794623,0
+TJX.US,D,20101227,000000,9.49208,9.54434,9.45166,9.50292,7747649.0303029,0
+TJX.US,D,20101228,000000,9.50292,9.55913,9.46644,9.51477,6415920.067332,0
+TJX.US,D,20101229,000000,9.51377,9.60251,9.50884,9.56702,5926025.2721355,0
+TJX.US,D,20101230,000000,9.57491,9.60744,9.53447,9.59068,5313976.5091169,0
+TJX.US,D,20101231,000000,9.59857,9.59857,9.50983,9.51771,5997096.3212306,0
+TJX.US,D,20110103,000000,9.55913,9.56702,9.34803,9.39151,20054282.479419,0
+TJX.US,D,20110104,000000,9.39939,9.42897,9.33521,9.3431,23181559.757501,0
+TJX.US,D,20110105,000000,9.30533,9.31815,9.12174,9.22073,29275303.577575,0
+TJX.US,D,20110106,000000,9.43884,9.80069,9.39939,9.76125,44397637.608481,0
+TJX.US,D,20110107,000000,9.82041,9.85394,9.71689,9.78787,24180522.050171,0
+TJX.US,D,20110110,000000,9.73857,9.84112,9.72083,9.77407,15709616.701199,0
+TJX.US,D,20110111,000000,9.83618,9.89239,9.77605,9.79281,12426712.335005,0
+TJX.US,D,20110112,000000,9.81844,9.88943,9.78787,9.83915,10684718.578245,0
+TJX.US,D,20110113,000000,9.81646,9.88154,9.74647,9.76125,11633116.215567,0
+TJX.US,D,20110114,000000,9.75041,9.87662,9.70407,9.85689,10829307.974923,0
+TJX.US,D,20110118,000000,9.82139,9.91014,9.81844,9.90225,9633538.4613339,0
+TJX.US,D,20110119,000000,9.90619,10.0739,9.89929,10.0235,20152747.449829,0
+TJX.US,D,20110120,000000,9.98801,10.125,9.95943,10.0826,19491459.609214,0
+TJX.US,D,20110121,000000,10.1152,10.1616,10.0739,10.125,12492438.476092,0
+TJX.US,D,20110124,000000,9.96142,10.2612,9.96142,10.1951,16122269.969059,0
+TJX.US,D,20110125,000000,10.2079,10.414,10.1616,10.4091,27437213.040198,0
+TJX.US,D,20110126,000000,10.3913,10.4525,10.3272,10.4169,12856151.8595,0
+TJX.US,D,20110127,000000,10.4188,10.4405,10.3449,10.4208,18524776.706904,0
+TJX.US,D,20110128,000000,10.4091,10.4525,10.206,10.2305,14843497.178154,0
+TJX.US,D,20110131,000000,10.1951,10.2188,10.0995,10.1596,16152673.06344,0
+TJX.US,D,20110201,000000,10.199,10.3449,10.1458,10.2799,17683226.519062,0
+TJX.US,D,20110202,000000,10.2217,10.2661,10.0679,10.1053,16682449.797467,0
+TJX.US,D,20110203,000000,10.3479,10.6881,10.2839,10.6141,23480702.189618,0
+TJX.US,D,20110204,000000,10.6081,10.6811,10.5904,10.6546,14102482.985797,0
+TJX.US,D,20110207,000000,10.6437,10.7383,10.6101,10.6743,14309411.048656,0
+TJX.US,D,20110208,000000,10.6437,10.7009,10.6004,10.6861,8790645.4540983,0
+TJX.US,D,20110209,000000,10.6536,10.7176,10.5402,10.5864,12114131.566812,0
+TJX.US,D,20110210,000000,10.5599,10.7305,10.55,10.7157,10430608.263872,0
+TJX.US,D,20110211,000000,10.6664,10.9336,10.6368,10.8932,15417342.526584,0
+TJX.US,D,20110214,000000,10.758,10.7946,10.6081,10.6211,11150181.971349,0
+TJX.US,D,20110215,000000,10.6141,10.7137,10.5422,10.5717,10245948.284551,0
+TJX.US,D,20110216,000000,10.6338,10.7206,10.5836,10.5964,11601334.804301,0
+TJX.US,D,20110217,000000,10.5797,10.6141,10.5313,10.55,12201461.481238,0
+TJX.US,D,20110218,000000,10.5777,10.7453,10.5717,10.7383,10601063.1613,0
+TJX.US,D,20110222,000000,10.6604,10.7739,10.5836,10.6595,13044748.003523,0
+TJX.US,D,20110223,000000,10.3361,10.7118,10.2592,10.4662,27894278.741021,0
+TJX.US,D,20110224,000000,10.486,10.8212,10.486,10.7739,26065115.315654,0
+TJX.US,D,20110225,000000,10.7758,10.9119,10.6831,10.7916,15151576.864422,0
+TJX.US,D,20110228,000000,10.767,10.7857,10.6624,10.692,17544320.777884,0
+TJX.US,D,20110301,000000,10.8182,10.8232,10.6072,10.6388,18356467.886393,0
+TJX.US,D,20110302,000000,10.6081,10.8271,10.5984,10.8212,14766507.175901,0
+TJX.US,D,20110303,000000,10.8271,10.9583,10.7916,10.9199,25852891.027061,0
+TJX.US,D,20110304,000000,10.8932,10.9553,10.7541,10.8469,12866537.411304,0
+TJX.US,D,20110307,000000,10.8587,10.8665,10.5737,10.5767,17018862.567254,0
+TJX.US,D,20110308,000000,10.6081,10.692,10.5313,10.6141,17457614.605095,0
+TJX.US,D,20110309,000000,10.6191,10.6861,10.5797,10.6309,9251112.828824,0
+TJX.US,D,20110310,000000,10.5737,10.696,10.5372,10.6072,9230365.0521371,0
+TJX.US,D,20110311,000000,10.5874,10.7206,10.5352,10.6684,7353491.9839524,0
+TJX.US,D,20110314,000000,10.6417,10.7009,10.5293,10.5874,11653236.193761,0
+TJX.US,D,20110315,000000,10.3991,10.5904,10.3953,10.5234,16766555.525449,0
+TJX.US,D,20110316,000000,10.4771,10.5649,10.3597,10.4169,15920150.294981,0
+TJX.US,D,20110317,000000,10.5422,10.5827,10.4131,10.4347,9326138.2984747,0
+TJX.US,D,20110318,000000,10.5402,10.5402,10.3449,10.4328,16432574.840939,0
+TJX.US,D,20110321,000000,10.5175,10.5667,10.4169,10.554,4170362.9527123,0
+TJX.US,D,20110322,000000,10.5817,10.624,10.4702,10.4771,10946405.071524,0
+TJX.US,D,20110323,000000,10.4584,10.6467,10.4091,10.6211,10099843.652094,0
+TJX.US,D,20110324,000000,10.6467,10.83,10.6467,10.7897,11420457.843362,0
+TJX.US,D,20110325,000000,10.7837,10.8537,10.7463,10.7541,7833773.0442311,0
+TJX.US,D,20110328,000000,10.7433,10.7739,10.5441,10.552,12032337.232636,0
+TJX.US,D,20110329,000000,10.5392,10.624,10.4938,10.6081,8816118.4540137,0
+TJX.US,D,20110330,000000,10.6536,10.7797,10.6081,10.7403,10437094.16268,0
+TJX.US,D,20110331,000000,10.7413,10.7729,10.5609,10.6604,15625250.320208,0
+TJX.US,D,20110401,000000,10.7019,10.7335,10.5944,10.6121,11200286.173524,0
+TJX.US,D,20110404,000000,10.6506,10.6861,10.5737,10.6338,8313534.8269195,0
+TJX.US,D,20110405,000000,10.6309,10.9336,10.6181,10.9276,21286712.788037,0
+TJX.US,D,20110406,000000,10.9336,11.0628,10.8912,11.0519,17859982.728343,0
+TJX.US,D,20110407,000000,10.9632,11.1386,10.8251,10.9612,14725398.038079,0
+TJX.US,D,20110408,000000,11.0381,11.0381,10.8113,10.8695,11258293.131527,0
+TJX.US,D,20110411,000000,10.8567,10.9868,10.8469,10.9533,7961724.2595254,0
+TJX.US,D,20110412,000000,10.8685,11.0578,10.8685,10.9473,9030315.3889214,0
+TJX.US,D,20110413,000000,10.9632,11.043,10.8567,10.9918,7272462.3671644,0
+TJX.US,D,20110414,000000,10.9336,10.969,10.8232,10.9632,7802159.9924965,0
+TJX.US,D,20110415,000000,10.9336,11.0628,10.8794,11.0253,12283610.79033,0
+TJX.US,D,20110418,000000,10.9199,11.1092,10.8606,11.0895,12641220.633624,0
+TJX.US,D,20110419,000000,11.0914,11.1347,11.0105,11.1022,9991079.3380735,0
+TJX.US,D,20110420,000000,11.1308,11.2807,11.1002,11.2146,11083601.862038,0
+TJX.US,D,20110421,000000,11.2648,11.2885,11.1791,11.2668,6100611.0633619,0
+TJX.US,D,20110425,000000,11.2402,11.2965,11.1889,11.2845,6246788.7192311,0
+TJX.US,D,20110426,000000,11.328,11.4907,11.3142,11.4,9349018.9672949,0
+TJX.US,D,20110427,000000,11.3871,11.4611,11.3339,11.4276,9889659.9621559,0
+TJX.US,D,20110428,000000,11.3862,11.5241,11.3339,11.5173,9441458.4920718,0
+TJX.US,D,20110429,000000,11.5124,11.5784,11.4788,11.4966,12807740.380563,0
+TJX.US,D,20110502,000000,11.5193,11.5498,11.3645,11.4304,8455137.3632387,0
+TJX.US,D,20110503,000000,11.4117,11.5528,11.3901,11.4069,13982903.093219,0
+TJX.US,D,20110504,000000,11.4177,11.5528,11.3625,11.4207,13152601.553332,0
+TJX.US,D,20110505,000000,11.2057,11.5084,11.2028,11.4414,24633342.251008,0
+TJX.US,D,20110506,000000,11.5035,11.5439,11.2845,11.3043,14891771.738195,0
+TJX.US,D,20110509,000000,11.3004,11.4601,11.2807,11.398,11135227.385279,0
+TJX.US,D,20110510,000000,11.398,11.5706,11.394,11.5173,11755724.551279,0
+TJX.US,D,20110511,000000,11.5035,11.5903,11.4157,11.4946,9043129.9833605,0
+TJX.US,D,20110512,000000,11.5706,11.7766,11.4631,11.7658,15155303.086818,0
+TJX.US,D,20110513,000000,11.7903,11.822,11.679,11.7421,10522960.566241,0
+TJX.US,D,20110516,000000,11.7322,11.7923,11.6603,11.6849,13452726.758856,0
+TJX.US,D,20110517,000000,11.3517,11.4571,11.0992,11.2028,36206541.743531,0
+TJX.US,D,20110518,000000,11.2304,11.4521,11.2264,11.3319,18078559.039489,0
+TJX.US,D,20110519,000000,11.3428,11.3428,11.1545,11.2205,14546541.391515,0
+TJX.US,D,20110520,000000,11.1672,11.3565,11.0529,11.3231,16811579.529481,0
+TJX.US,D,20110523,000000,11.2264,11.4651,11.2205,11.3565,15863912.126272,0
+TJX.US,D,20110524,000000,11.3862,11.6257,11.3664,11.3901,13767476.93089,0
+TJX.US,D,20110525,000000,11.3418,11.4157,11.259,11.3231,14626338.738238,0
+TJX.US,D,20110526,000000,11.3092,11.5963,11.2807,11.5528,17759502.514628,0
+TJX.US,D,20110527,000000,11.5479,11.614,11.4877,11.5035,9631527.2748856,0
+TJX.US,D,20110531,000000,11.5321,11.5656,11.2885,11.4098,25051157.868352,0
+TJX.US,D,20110601,000000,11.3812,11.4364,11.1801,11.1889,20885323.381344,0
+TJX.US,D,20110602,000000,10.9473,11.1052,10.8981,11.046,23303334.409271,0
+TJX.US,D,20110603,000000,10.9671,11.0509,10.9336,10.978,18753117.870862,0
+TJX.US,D,20110606,000000,10.973,11.0352,10.8212,10.8251,14228625.857452,0
+TJX.US,D,20110607,000000,10.8962,11.0529,10.8212,10.8685,16122184.77508,0
+TJX.US,D,20110608,000000,10.833,10.8813,10.77,10.8034,13599356.75419,0
+TJX.US,D,20110609,000000,10.8212,10.9336,10.8212,10.8517,11559982.255107,0
+TJX.US,D,20110610,000000,10.8212,10.837,10.6408,10.6487,14111614.969045,0
+TJX.US,D,20110613,000000,10.6604,10.7295,10.6487,10.6506,10831572.714882,0
+TJX.US,D,20110614,000000,10.7325,10.76,10.6644,10.6684,20283533.393375,0
+TJX.US,D,20110615,000000,10.5964,10.7739,10.5864,10.6604,23043949.167655,0
+TJX.US,D,20110616,000000,10.6595,10.7443,10.5984,10.6654,14242733.574797,0
+TJX.US,D,20110617,000000,10.7403,10.903,10.694,10.7739,19827572.171643,0
+TJX.US,D,20110620,000000,10.7403,10.8962,10.6506,10.8409,14303803.459209,0
+TJX.US,D,20110621,000000,10.8665,11.0006,10.7936,10.9898,17221846.351697,0
+TJX.US,D,20110622,000000,10.9453,11.0992,10.9296,10.976,23295061.465317,0
+TJX.US,D,20110623,000000,10.8744,11.0904,10.837,10.9918,16549136.432527,0
+TJX.US,D,20110624,000000,10.976,11.0026,10.6851,10.6979,17947111.828388,0
+TJX.US,D,20110627,000000,10.7206,10.8409,10.6783,10.767,14570933.239259,0
+TJX.US,D,20110628,000000,11.0233,11.0992,10.9493,11.0904,16822973.210045,0
+TJX.US,D,20110629,000000,11.1298,11.325,11.0755,11.1909,18118637.735844,0
+TJX.US,D,20110630,000000,11.4078,11.4808,11.2431,11.3043,13625334.832699,0
+TJX.US,D,20110701,000000,11.2945,11.4631,11.2608,11.4404,10822903.213238,0
+TJX.US,D,20110705,000000,11.4541,11.616,11.3871,11.5616,13127717.811775,0
+TJX.US,D,20110706,000000,11.5557,11.6603,11.5241,11.5755,11699393.074878,0
+TJX.US,D,20110707,000000,11.8466,12.0054,11.7756,11.8328,19480364.107578,0
+TJX.US,D,20110708,000000,11.7894,11.9146,11.7776,11.8683,16598178.752597,0
+TJX.US,D,20110711,000000,11.7736,12.0369,11.7579,11.9295,20135014.931493,0
+TJX.US,D,20110712,000000,11.8821,11.9758,11.8496,11.8802,15724946.546466,0
+TJX.US,D,20110713,000000,11.9185,12.0123,11.8358,11.8939,12756596.608994,0
+TJX.US,D,20110714,000000,11.9098,11.9522,11.7696,11.8545,10794390.613835,0
+TJX.US,D,20110715,000000,11.887,11.8939,11.746,11.892,12751340.951821,0
+TJX.US,D,20110718,000000,11.8377,11.892,11.7993,11.8515,7850631.3100613,0
+TJX.US,D,20110719,000000,11.9068,12.0586,11.8841,12.0566,9774992.9224028,0
+TJX.US,D,20110720,000000,12.1315,12.1315,11.9502,12.0349,10693425.605809,0
+TJX.US,D,20110721,000000,12.0625,12.2174,12.0468,12.1208,9089463.3377218,0
+TJX.US,D,20110722,000000,12.1118,12.1572,12.0231,12.0911,9194520.6994132,0
+TJX.US,D,20110725,000000,12.0014,12.0448,11.8979,11.9078,10309563.846214,0
+TJX.US,D,20110726,000000,11.9659,12.1218,11.9038,12.0635,10287189.270201,0
+TJX.US,D,20110727,000000,11.9994,12.031,11.8023,11.8033,8596068.4898612,0
+TJX.US,D,20110728,000000,11.815,12.0113,11.815,11.8802,8122917.354308,0
+TJX.US,D,20110729,000000,11.7973,12.0694,11.7402,11.9008,11634803.867735,0
+TJX.US,D,20110801,000000,11.9502,11.9659,11.6504,11.7796,12161924.375183,0
+TJX.US,D,20110802,000000,11.7007,11.8111,11.4295,11.4314,16332040.873881,0
+TJX.US,D,20110803,000000,11.4651,11.5706,11.3359,11.5439,14220206.866678,0
+TJX.US,D,20110804,000000,11.4,11.5153,11.2146,11.2431,25362695.010293,0
+TJX.US,D,20110805,000000,11.3201,11.469,11.0992,11.3408,26387895.020268,0
+TJX.US,D,20110808,000000,11.1367,11.2708,10.8517,10.9236,29840114.307305,0
+TJX.US,D,20110809,000000,10.972,11.5301,10.8271,11.4966,34024605.261643,0
+TJX.US,D,20110810,000000,11.3004,11.3201,10.9296,10.9513,29108347.718596,0
+TJX.US,D,20110811,000000,11.0006,11.5903,10.9986,11.4601,20897500.035148,0
+TJX.US,D,20110812,000000,11.469,11.678,11.2768,11.6415,18807213.005299,0
+TJX.US,D,20110815,000000,11.7076,11.748,11.4227,11.5833,22207596.826787,0
+TJX.US,D,20110816,000000,11.3428,12.0191,11.3172,11.8663,24170962.068598,0
+TJX.US,D,20110817,000000,11.9522,12.0606,11.6534,11.7726,14000229.925936,0
+TJX.US,D,20110818,000000,11.3172,11.5646,11.2816,11.4227,21595953.749385,0
+TJX.US,D,20110819,000000,11.327,11.5567,11.324,11.4177,22368333.52525,0
+TJX.US,D,20110822,000000,11.6179,11.6179,11.402,11.4601,17898624.283397,0
+TJX.US,D,20110823,000000,11.4788,11.9176,11.4039,11.9176,17551072.400772,0
+TJX.US,D,20110824,000000,11.9285,12.0448,11.7677,12.0261,15077089.942428,0
+TJX.US,D,20110825,000000,12.0488,12.2154,11.5706,11.6237,23676243.67141,0
+TJX.US,D,20110826,000000,11.607,11.8683,11.33,11.8091,23409864.409753,0
+TJX.US,D,20110829,000000,11.9018,11.9285,11.7677,11.9255,13084328.720782,0
+TJX.US,D,20110830,000000,11.9098,11.9709,11.7243,11.8998,19655164.912182,0
+TJX.US,D,20110831,000000,11.9729,12.0941,11.7263,11.7993,18012388.672652,0
+TJX.US,D,20110901,000000,11.6987,11.7499,11.3664,11.4434,32731674.042689,0
+TJX.US,D,20110902,000000,11.3122,11.4039,11.2234,11.2905,16525030.593142,0
+TJX.US,D,20110906,000000,11.0845,11.2608,11.0223,11.2491,13353653.260022,0
+TJX.US,D,20110907,000000,11.4098,11.469,11.2648,11.469,13701070.25218,0
+TJX.US,D,20110908,000000,11.3862,11.5241,11.3802,11.4474,16378323.517541,0
+TJX.US,D,20110909,000000,11.3585,11.4434,11.1052,11.1851,21772836.735421,0
+TJX.US,D,20110912,000000,11.0371,11.3378,11.0026,11.3378,15326416.20916,0
+TJX.US,D,20110913,000000,11.3319,11.4502,11.2511,11.3763,17442985.581733,0
+TJX.US,D,20110914,000000,11.4,11.6474,11.1851,11.5557,25698300.465702,0
+TJX.US,D,20110915,000000,11.6929,12.0113,11.6198,12.0034,24495177.900296,0
+TJX.US,D,20110916,000000,12.0714,12.4393,12.0566,12.3653,29462977.801032,0
+TJX.US,D,20110919,000000,11.8802,12.4175,11.8802,12.3899,20150988.802677,0
+TJX.US,D,20110920,000000,12.3987,12.9006,12.2924,12.5772,32220039.569471,0
+TJX.US,D,20110921,000000,12.5329,12.5762,12.1937,12.2005,17687321.91537,0
+TJX.US,D,20110922,000000,12.0142,12.3189,11.8535,11.9975,26285423.904388,0
+TJX.US,D,20110923,000000,11.9098,12.2904,11.9098,12.2184,15038020.389047,0
+TJX.US,D,20110926,000000,12.3101,12.5161,12.2331,12.5013,13334871.030152,0
+TJX.US,D,20110927,000000,12.662,12.6916,12.4027,12.4727,12994840.558872,0
+TJX.US,D,20110928,000000,12.4787,12.6561,12.4263,12.4353,12806639.958326,0
+TJX.US,D,20110929,000000,12.5969,12.6069,11.7963,12.0281,19512953.847438,0
+TJX.US,D,20110930,000000,11.9127,12.2991,11.7499,11.9777,19356493.075381,0
+TJX.US,D,20111003,000000,11.9215,12.0734,11.6563,11.6622,14599248.066925,0
+TJX.US,D,20111004,000000,11.5636,11.9836,11.4217,11.9758,13246998.511213,0
+TJX.US,D,20111005,000000,12.0132,12.2301,11.9639,12.1789,14267578.77622,0
+TJX.US,D,20111006,000000,11.8397,12.031,11.6179,12.0083,20924298.612819,0
+TJX.US,D,20111007,000000,12.0468,12.3169,12.0034,12.0301,13521730.839732,0
+TJX.US,D,20111010,000000,12.2025,12.4904,12.1542,12.4855,7970394.7753829,0
+TJX.US,D,20111011,000000,12.454,12.5615,12.313,12.5427,10795679.679884,0
+TJX.US,D,20111012,000000,12.6226,12.6226,12.382,12.4619,11788819.369731,0
+TJX.US,D,20111013,000000,12.378,12.6136,12.3544,12.4194,9753925.6682921,0
+TJX.US,D,20111014,000000,12.5112,12.5112,12.3288,12.4648,10109369.15039,0
+TJX.US,D,20111017,000000,12.4343,12.5634,12.3208,12.3436,7385905.2505671,0
+TJX.US,D,20111018,000000,12.3169,12.522,12.1759,12.4175,12412606.64609,0
+TJX.US,D,20111019,000000,12.5082,12.6353,12.4244,12.4904,13278516.226827,0
+TJX.US,D,20111020,000000,12.4875,12.6798,12.459,12.6531,14994765.174307,0
+TJX.US,D,20111021,000000,12.7528,12.9322,12.7349,12.9252,14933753.100096,0
+TJX.US,D,20111024,000000,12.8928,12.9608,12.8326,12.9509,13501794.43428,0
+TJX.US,D,20111025,000000,12.8484,12.946,12.7409,12.7665,12215392.725339,0
+TJX.US,D,20111026,000000,12.5122,12.7271,12.3968,12.6443,23002774.10592,0
+TJX.US,D,20111027,000000,12.9331,13.2349,12.8089,13.1324,22056399.825616,0
+TJX.US,D,20111028,000000,13.1087,13.224,12.9184,13.0377,14931350.427026,0
+TJX.US,D,20111031,000000,13.0663,13.0663,12.7182,12.7261,19115334.274342,0
+TJX.US,D,20111101,000000,12.4323,12.9805,12.3544,12.8217,19072226.120638,0
+TJX.US,D,20111102,000000,12.9893,13.0219,12.8179,12.9765,15781068.08056,0
+TJX.US,D,20111103,000000,13.0337,13.226,12.9391,13.1993,14853673.801867,0
+TJX.US,D,20111104,000000,13.1314,13.1945,13.0002,13.087,9043906.8713178,0
+TJX.US,D,20111107,000000,13.0594,13.1461,12.8612,13.084,8911831.8617228,0
+TJX.US,D,20111108,000000,13.1511,13.229,12.9272,13.2093,8024267.7969432,0
+TJX.US,D,20111109,000000,12.9528,13.0337,12.7162,12.7508,12833473.019273,0
+TJX.US,D,20111110,000000,12.8563,13.0268,12.7972,12.9972,12525153.978491,0
+TJX.US,D,20111111,000000,13.0692,13.3247,13.0022,13.2891,13043670.908209,0
+TJX.US,D,20111114,000000,13.2013,13.3689,13.0988,13.1224,12056994.804461,0
+TJX.US,D,20111115,000000,13.0574,13.3098,12.8848,13.1895,15092290.982512,0
+TJX.US,D,20111116,000000,13.1166,13.3285,13.0673,13.089,15545691.313783,0
+TJX.US,D,20111117,000000,13.0317,13.1067,12.7508,12.8217,12241889.067225,0
+TJX.US,D,20111118,000000,12.8424,12.9765,12.7942,12.9006,15096483.743367,0
+TJX.US,D,20111121,000000,12.7596,12.8612,12.5852,12.8059,11531277.969248,0
+TJX.US,D,20111122,000000,12.7842,12.9035,12.6423,12.8198,18144967.746626,0
+TJX.US,D,20111123,000000,12.731,12.8513,12.6975,12.7389,16589541.705803,0
+TJX.US,D,20111125,000000,12.7073,12.8751,12.6443,12.7281,9151945.008083,0
+TJX.US,D,20111128,000000,12.9943,13.0524,12.9095,12.9765,14320412.228386,0
+TJX.US,D,20111129,000000,12.9845,13.158,12.9845,13.1304,10841243.245786,0
+TJX.US,D,20111130,000000,13.3621,13.436,13.1816,13.367,17410351.216456,0
+TJX.US,D,20111201,000000,13.3247,13.6736,13.3147,13.5553,16242631.820667,0
+TJX.US,D,20111202,000000,13.6717,13.6816,13.4833,13.4863,14418652.043276,0
+TJX.US,D,20111205,000000,13.6382,13.7722,13.6056,13.7427,13964948.462007,0
+TJX.US,D,20111206,000000,13.8008,13.8432,13.6529,13.7624,11939549.832442,0
+TJX.US,D,20111207,000000,13.7388,13.8175,13.6224,13.6609,15569976.669054,0
+TJX.US,D,20111208,000000,13.6322,13.7249,13.4873,13.511,13940704.689512,0
+TJX.US,D,20111209,000000,13.5829,13.7388,13.5395,13.7061,8856720.4848154,0
+TJX.US,D,20111212,000000,13.6056,13.647,13.4774,13.6243,9026249.4048213,0
+TJX.US,D,20111213,000000,13.6609,13.7998,13.4893,13.5465,11486532.874079,0
+TJX.US,D,20111214,000000,13.5395,13.6499,13.439,13.4716,7994229.8196181,0
+TJX.US,D,20111215,000000,13.5958,13.6145,13.435,13.4962,8220024.2921128,0
+TJX.US,D,20111216,000000,13.7161,13.7161,13.4163,13.4666,14739443.888366,0
+TJX.US,D,20111219,000000,13.511,13.5445,13.2891,13.3285,12211644.190234,0
+TJX.US,D,20111220,000000,13.5425,13.7023,13.4774,13.6736,9899165.1761712,0
+TJX.US,D,20111221,000000,13.7023,13.7851,13.5672,13.7594,8199081.7863294,0
+TJX.US,D,20111222,000000,13.7525,13.9655,13.7398,13.9181,12282184.805385,0
+TJX.US,D,20111223,000000,13.9418,14.1499,13.9084,14.1499,8658562.3307909,0
+TJX.US,D,20111227,000000,14.0986,14.1932,14.0828,14.1657,5539707.0861268,0
+TJX.US,D,20111228,000000,14.1262,14.1932,14.0246,14.0483,6852276.5316027,0
+TJX.US,D,20111229,000000,14.0877,14.1794,14.0345,14.1657,5937526.4593882,0
+TJX.US,D,20111230,000000,14.135,14.1716,13.9477,13.9881,7659321.1292583,0
+TJX.US,D,20120103,000000,14.1154,14.1331,13.789,13.8028,9727597.6859381,0
+TJX.US,D,20120104,000000,13.7456,13.9823,13.7437,13.9606,11800549.769358,0
+TJX.US,D,20120105,000000,13.8412,14.4191,13.8245,14.3658,19906291.40884,0
+TJX.US,D,20120106,000000,14.351,14.5068,14.3056,14.3974,12047805.011012,0
+TJX.US,D,20120109,000000,14.1814,14.2633,14.069,14.2366,13885014.196385,0
+TJX.US,D,20120110,000000,14.3313,14.3451,14.0917,14.2051,11897872.734754,0
+TJX.US,D,20120111,000000,14.1932,14.2326,14.1223,14.2012,11584768.632114,0
+TJX.US,D,20120112,000000,14.2239,14.2416,14.1223,14.1479,15579542.735912,0
+TJX.US,D,20120113,000000,14.1084,14.2278,14.0799,14.1173,14965172.436947,0
+TJX.US,D,20120117,000000,14.2326,14.3905,14.1302,14.2948,11983823.318081,0
+TJX.US,D,20120118,000000,14.3273,14.5176,14.2968,14.4851,11258647.092227,0
+TJX.US,D,20120119,000000,14.4881,14.5374,14.4112,14.5009,12472898.62833,0
+TJX.US,D,20120120,000000,14.5433,14.6202,14.3905,14.4269,11972476.291363,0
+TJX.US,D,20120123,000000,14.4112,14.4742,14.3362,14.4289,8522350.3421126,0
+TJX.US,D,20120124,000000,14.3767,14.5895,14.355,14.5738,6628407.0373625,0
+TJX.US,D,20120125,000000,14.5481,14.7504,14.4851,14.7267,9723154.4142137,0
+TJX.US,D,20120126,000000,14.7307,14.8273,14.6498,14.7267,11374100.147864,0
+TJX.US,D,20120127,000000,14.6084,14.7494,14.5877,14.5975,9385790.3116546,0
+TJX.US,D,20120130,000000,14.6951,14.7237,14.4772,14.6113,5685345.180125,0
+TJX.US,D,20120131,000000,14.6518,14.7711,14.5698,14.7631,10095291.859466,0
+TJX.US,D,20120201,000000,14.7957,14.9524,14.778,14.7957,11717230.057261,0
+TJX.US,D,20120202,000000,14.8391,14.9347,14.7277,14.7621,14819930.90064,0
+TJX.US,D,20120203,000000,14.9702,15.0274,14.8568,14.9604,7499152.3906595,0
+TJX.US,D,20120206,000000,14.8835,14.987,14.843,14.8736,8844290.2774988,0
+TJX.US,D,20120207,000000,14.8341,15.0689,14.7996,15.0353,9757755.3405202,0
+TJX.US,D,20120208,000000,15.0737,15.1822,14.8489,14.9564,11499904.272028,0
+TJX.US,D,20120209,000000,14.9919,15.0353,14.914,15.0234,6255762.4850877,0
+TJX.US,D,20120210,000000,14.8873,14.9317,14.7996,14.9317,5105396.2915817,0
+TJX.US,D,20120213,000000,14.983,15.0274,14.8213,14.9524,5473672.6239713,0
+TJX.US,D,20120214,000000,14.8647,14.9919,14.8647,14.987,5304379.0016236,0
+TJX.US,D,20120215,000000,15.0569,15.0826,14.7701,14.7918,8315776.2399555,0
+TJX.US,D,20120216,000000,14.8293,14.9702,14.8213,14.8736,8290041.5728168,0
+TJX.US,D,20120217,000000,14.9317,15.2226,14.914,15.1516,10888643.553322,0
+TJX.US,D,20120221,000000,15.1911,15.3389,15.1418,15.3035,12532215.950876,0
+TJX.US,D,20120222,000000,15.3824,15.4485,14.9919,15.2669,17391516.247455,0
+TJX.US,D,20120223,000000,15.2946,15.7867,15.2315,15.6131,16322566.086287,0
+TJX.US,D,20120224,000000,15.5854,15.686,15.5362,15.6298,8393671.935349,0
+TJX.US,D,20120227,000000,15.5814,16.0242,15.5657,15.965,10773637.766078,0
+TJX.US,D,20120228,000000,15.97,16.0795,15.9246,16.0608,11063102.567793,0
+TJX.US,D,20120229,000000,16.0538,16.109,15.9059,15.9099,12367846.337709,0
+TJX.US,D,20120301,000000,16.1071,16.1426,15.8616,16.1169,11914797.938712,0
+TJX.US,D,20120302,000000,16.1219,16.1642,16.0568,16.1129,7931130.4929045,0
+TJX.US,D,20120305,000000,16.0528,16.3042,16.0429,16.2501,10300964.325339,0
+TJX.US,D,20120306,000000,16.1297,16.2549,15.9375,15.9956,9388238.6243555,0
+TJX.US,D,20120307,000000,16.039,16.1731,15.9553,16.1475,7161217.2855939,0
+TJX.US,D,20120308,000000,16.2461,16.4601,16.1603,16.398,10835911.52256,0
+TJX.US,D,20120309,000000,16.4424,16.7046,16.4245,16.5656,10128772.079255,0
+TJX.US,D,20120312,000000,16.5656,16.6533,16.4995,16.5438,6169315.9510938,0
+TJX.US,D,20120313,000000,16.6237,16.6504,16.4344,16.535,11998335.706828,0
+TJX.US,D,20120314,000000,16.5912,16.6533,16.5034,16.5517,8250694.124787,0
+TJX.US,D,20120315,000000,16.5211,16.6365,16.3861,16.596,12035107.051188,0
+TJX.US,D,20120316,000000,16.5912,16.6187,16.4245,16.4728,10337527.755821,0
+TJX.US,D,20120319,000000,16.4689,16.5744,16.3624,16.5557,8430962.5572989,0
+TJX.US,D,20120320,000000,16.5163,16.7282,16.4167,16.7144,11139976.949645,0
+TJX.US,D,20120321,000000,16.7332,16.954,16.6947,16.9066,7053975.3068529,0
+TJX.US,D,20120322,000000,16.7786,16.9382,16.7559,16.9028,9171462.5431352,0
+TJX.US,D,20120323,000000,16.8859,16.8988,16.605,16.7883,8245235.624805,0
+TJX.US,D,20120326,000000,16.9629,17.1235,16.9422,17.1028,8166657.3633601,0
+TJX.US,D,20120327,000000,17.1552,17.2331,17.1197,17.1778,7007219.0252355,0
+TJX.US,D,20120328,000000,17.1235,17.2084,16.9717,17.1552,7795314.0477032,0
+TJX.US,D,20120329,000000,17.0121,17.0871,16.9245,17.0428,5873259.7723105,0
+TJX.US,D,20120330,000000,17.1058,17.2637,17.0112,17.2547,12018964.820472,0
+TJX.US,D,20120402,000000,17.2448,17.377,17.1985,17.3268,10243959.410813,0
+TJX.US,D,20120403,000000,17.2903,17.3326,17.1197,17.2134,10021019.95085,0
+TJX.US,D,20120404,000000,17.1148,17.2627,17.0161,17.1028,7446071.4702672,0
+TJX.US,D,20120405,000000,17.3593,17.6521,17.1285,17.5091,14070955.128042,0
+TJX.US,D,20120409,000000,17.3178,17.4737,17.2222,17.3849,8911351.1242662,0
+TJX.US,D,20120410,000000,17.3396,17.3396,16.7559,16.8061,17435100.067545,0
+TJX.US,D,20120411,000000,16.9205,17.2448,16.9205,17.1985,10170742.284802,0
+TJX.US,D,20120412,000000,17.2261,17.3513,17.1108,17.2774,7252013.7836203,0
+TJX.US,D,20120413,000000,17.2488,17.3888,17.2044,17.3041,7243334.1398364,0
+TJX.US,D,20120416,000000,17.381,17.5289,17.1985,17.4637,11845781.687268,0
+TJX.US,D,20120417,000000,17.5229,17.9992,17.4904,17.9685,21621235.062847,0
+TJX.US,D,20120418,000000,17.8947,18.0691,17.7763,17.9795,15370673.467374,0
+TJX.US,D,20120419,000000,17.9508,18.0228,17.7546,17.8551,10296579.878029,0
+TJX.US,D,20120420,000000,17.8493,17.9903,17.8167,17.8266,8912503.2714195,0
+TJX.US,D,20120423,000000,17.7379,17.7675,17.4332,17.5723,10447950.309801,0
+TJX.US,D,20120424,000000,17.6255,17.7418,17.3465,17.4904,9563830.5159132,0
+TJX.US,D,20120425,000000,17.6511,17.9124,17.585,17.9124,7484658.2577645,0
+TJX.US,D,20120426,000000,17.9124,18.2417,17.8148,18.151,10762241.042872,0
+TJX.US,D,20120427,000000,18.2309,18.4931,18.0613,18.4488,9906817.4211291,0
+TJX.US,D,20120430,000000,18.4556,18.4882,18.0997,18.1264,9777279.9750708,0
+TJX.US,D,20120501,000000,18.3087,18.3807,18.08,18.2713,9200711.4619344,0
+TJX.US,D,20120502,000000,18.2092,18.5198,18.1648,18.4783,9780332.7593416,0
+TJX.US,D,20120503,000000,18.5415,18.5809,18.3344,18.4439,11286566.376415,0
+TJX.US,D,20120504,000000,18.3186,18.4537,18.0307,18.1371,9589644.2917471,0
+TJX.US,D,20120507,000000,18.1776,18.4931,18.014,18.0307,13314239.888079,0
+TJX.US,D,20120508,000000,17.943,18.0879,17.6521,17.9903,14864062.396313,0
+TJX.US,D,20120509,000000,17.8306,18.1776,17.7635,17.9814,8153670.3525336,0
+TJX.US,D,20120510,000000,18.153,18.2713,17.9765,18.2092,9206205.4594078,0
+TJX.US,D,20120511,000000,18.1017,18.2013,17.943,17.9725,7634080.3843588,0
+TJX.US,D,20120514,000000,17.8444,17.9942,17.2034,17.3001,22560551.427622,0
+TJX.US,D,20120515,000000,17.3633,18.6065,17.3228,18.4971,36402931.108263,0
+TJX.US,D,20120516,000000,18.4399,18.6548,18.227,18.4882,13821779.979204,0
+TJX.US,D,20120517,000000,18.4488,18.5375,17.8394,17.8394,11959988.273846,0
+TJX.US,D,20120518,000000,17.8009,17.8099,17.3937,17.4559,21420862.879565,0
+TJX.US,D,20120521,000000,17.2903,17.587,17.1947,17.5732,14935497.54825,0
+TJX.US,D,20120522,000000,17.8227,17.8533,17.5299,17.6787,10717254.56476,0
+TJX.US,D,20120523,000000,17.6048,17.7596,17.4825,17.7212,12197570.956167,0
+TJX.US,D,20120524,000000,17.8927,18.08,17.6945,17.8227,9606428.5199523,0
+TJX.US,D,20120525,000000,17.8611,17.9647,17.7685,17.8099,6118703.6276832,0
+TJX.US,D,20120529,000000,17.9311,18.1461,17.9045,18.1283,10374600.321749,0
+TJX.US,D,20120530,000000,18.0357,18.1106,17.8828,18.009,12265845.817145,0
+TJX.US,D,20120531,000000,18.2033,18.6184,18.1214,18.501,24557242.728687,0
+TJX.US,D,20120601,000000,18.286,18.5099,17.7783,17.8227,18248030.149295,0
+TJX.US,D,20120604,000000,17.8611,17.9863,17.7122,17.9242,11900038.081737,0
+TJX.US,D,20120605,000000,17.8354,17.9863,17.7212,17.9144,9837678.4497867,0
+TJX.US,D,20120606,000000,18.0307,18.3976,17.9647,18.3976,20154273.841964,0
+TJX.US,D,20120607,000000,18.5099,18.5198,18.084,18.1106,13767406.95012,0
+TJX.US,D,20120608,000000,18.0938,18.153,17.9903,18.0661,15616359.719903,0
+TJX.US,D,20120611,000000,18.218,18.2309,17.9311,17.9725,13129004.849397,0
+TJX.US,D,20120612,000000,17.9863,18.1914,17.8571,18.1698,11554980.151444,0
+TJX.US,D,20120613,000000,18.221,18.221,17.9361,18.0444,12867982.666316,0
+TJX.US,D,20120614,000000,18.084,18.3976,18.0307,18.3285,12631415.212252,0
+TJX.US,D,20120615,000000,18.4222,18.5859,18.3886,18.502,17011917.229485,0
+TJX.US,D,20120618,000000,18.5099,18.7938,18.4143,18.7555,15793081.445905,0
+TJX.US,D,20120619,000000,18.8412,19.063,18.8145,18.9457,15465109.979603,0
+TJX.US,D,20120620,000000,19.0374,19.0374,18.5898,18.785,12836870.63632,0
+TJX.US,D,20120621,000000,18.9821,19.075,18.427,18.4783,15591705.19072,0
+TJX.US,D,20120622,000000,18.5759,18.8817,18.4971,18.8234,15932430.398619,0
+TJX.US,D,20120625,000000,18.6894,18.7415,18.4783,18.4931,20726896.048257,0
+TJX.US,D,20120626,000000,18.6105,18.8727,18.5375,18.7751,10765036.216776,0
+TJX.US,D,20120627,000000,18.7938,18.8234,18.2999,18.4113,11829372.71826,0
+TJX.US,D,20120628,000000,18.2841,18.286,17.8749,18.1283,14942076.75475,0
+TJX.US,D,20120629,000000,18.3245,18.7051,18.3049,18.7051,14068298.901463,0
+TJX.US,D,20120702,000000,18.7584,18.9546,18.7051,18.8313,11316665.206583,0
+TJX.US,D,20120703,000000,18.9024,18.9111,18.3629,18.5188,9377238.4588402,0
+TJX.US,D,20120705,000000,18.9151,19.4496,18.8984,19.2139,18931858.897025,0
+TJX.US,D,20120706,000000,19.072,19.3942,19.072,19.3608,10281981.281088,0
+TJX.US,D,20120709,000000,19.3115,19.5995,19.3076,19.4525,9784086.3655165,0
+TJX.US,D,20120710,000000,19.5609,19.5995,19.0966,19.1735,10369769.620261,0
+TJX.US,D,20120711,000000,19.1735,19.2129,18.8687,19.0029,10588229.296794,0
+TJX.US,D,20120712,000000,18.8787,19.2888,18.7988,19.203,10624549.315905,0
+TJX.US,D,20120713,000000,19.2179,19.5808,19.1517,19.5166,7151874.3458256,0
+TJX.US,D,20120716,000000,19.4169,19.6575,19.348,19.4909,7643941.5875033,0
+TJX.US,D,20120717,000000,19.5945,19.7769,19.5581,19.6418,8117412.2004801,0
+TJX.US,D,20120718,000000,19.5708,19.704,19.5087,19.5985,10001579.496065,0
+TJX.US,D,20120719,000000,19.6487,19.7108,19.4132,19.5995,8352806.2088961,0
+TJX.US,D,20120720,000000,19.5658,19.5658,19.2228,19.3085,9918901.7814569,0
+TJX.US,D,20120723,000000,19.0966,19.3016,18.9763,19.2632,7306752.9439737,0
+TJX.US,D,20120724,000000,19.2513,19.344,18.994,19.1774,7775921.2609782,0
+TJX.US,D,20120725,000000,19.2426,19.4032,19.1064,19.2938,7418405.7395897,0
+TJX.US,D,20120726,000000,19.3736,19.4387,19.0374,19.2583,11141445.53158,0
+TJX.US,D,20120727,000000,19.3923,19.5945,19.2356,19.4811,10791158.313679,0
+TJX.US,D,20120730,000000,19.5087,19.7364,19.4673,19.5658,8887323.3793626,0
+TJX.US,D,20120731,000000,19.4771,19.625,19.2316,19.2948,11472592.502052,0
+TJX.US,D,20120801,000000,19.3529,19.3835,19.1173,19.1173,8520175.8672034,0
+TJX.US,D,20120802,000000,19.2228,19.7088,19.0226,19.6152,16054883.559584,0
+TJX.US,D,20120803,000000,19.7858,19.8253,19.6152,19.6585,10971090.027128,0
+TJX.US,D,20120806,000000,19.7227,19.7976,19.6112,19.7187,8334364.754944,0
+TJX.US,D,20120807,000000,19.7324,19.8607,19.5985,19.7187,10135235.665354,0
+TJX.US,D,20120808,000000,19.6684,19.7454,19.6192,19.701,11890414.204678,0
+TJX.US,D,20120809,000000,19.704,19.7691,19.5658,19.6585,10868903.905394,0
+TJX.US,D,20120810,000000,19.624,19.6763,19.2642,19.4229,8995680.9935515,0
+TJX.US,D,20120813,000000,19.3885,19.5255,19.2553,19.3273,15587693.974178,0
+TJX.US,D,20120814,000000,19.5609,19.704,19.0937,19.6724,16911363.99236,0
+TJX.US,D,20120815,000000,19.6585,19.8508,19.4929,19.6684,9251067.1891921,0
+TJX.US,D,20120816,000000,19.6507,19.7503,19.4189,19.7404,13337622.592852,0
+TJX.US,D,20120817,000000,19.7364,20.0963,19.6684,20.0569,13764361.265348,0
+TJX.US,D,20120820,000000,20.119,20.119,19.9357,20.0253,10531320.732601,0
+TJX.US,D,20120821,000000,20.0214,20.122,19.9455,19.9987,7815626.7265655,0
+TJX.US,D,20120822,000000,19.9849,20.1693,19.9494,20.1348,7764284.1690436,0
+TJX.US,D,20120823,000000,20.119,20.122,19.8646,19.913,7038725.5844955,0
+TJX.US,D,20120824,000000,19.8253,20.0885,19.7936,20.0392,7243490.3287991,0
+TJX.US,D,20120827,000000,20.0706,20.119,19.9208,19.9544,7184071.5848492,0
+TJX.US,D,20120828,000000,19.98,20.1397,19.9455,20.0036,9630013.0533188,0
+TJX.US,D,20120829,000000,20.0036,20.3882,19.9949,20.3754,13235763.048039,0
+TJX.US,D,20120830,000000,20.188,20.2906,19.9208,19.9208,10654033.532361,0
+TJX.US,D,20120831,000000,20.0234,20.0904,19.9237,20.0017,9269711.4859529,0
+TJX.US,D,20120904,000000,20.0155,20.2028,19.8341,20.1653,8686389.3215012,0
+TJX.US,D,20120905,000000,20.1605,20.1605,19.9001,19.9337,10985315.393301,0
+TJX.US,D,20120906,000000,20.0786,20.2906,19.9574,20.2156,11486811.782942,0
+TJX.US,D,20120907,000000,20.1822,20.2629,19.9208,20.0303,9226126.6516494,0
+TJX.US,D,20120910,000000,19.8696,20.1653,19.8607,20.0253,9287412.5636533,0
+TJX.US,D,20120911,000000,20.0116,20.1053,19.842,19.9001,8771821.6414518,0
+TJX.US,D,20120912,000000,19.9267,20.0963,19.8557,19.918,12050936.903978,0
+TJX.US,D,20120913,000000,19.9899,20.3498,19.8508,20.3399,10119944.360221,0
+TJX.US,D,20120914,000000,20.3103,20.3498,20.0609,20.2975,13349467.598665,0
+TJX.US,D,20120917,000000,20.051,20.1653,19.9001,20.0885,8992250.9216565,0
+TJX.US,D,20120918,000000,19.9987,20.0441,19.7267,19.8065,14496829.690175,0
+TJX.US,D,20120919,000000,19.8114,19.8459,19.5855,19.7858,11399392.617679,0
+TJX.US,D,20120920,000000,19.6645,19.7936,19.4584,19.7324,15848454.490035,0
+TJX.US,D,20120921,000000,19.7324,19.7936,19.4624,19.4624,16992331.742092,0
+TJX.US,D,20120924,000000,19.4052,19.4446,19.273,19.3578,11767450.89405,0
+TJX.US,D,20120925,000000,19.4406,19.629,19.2306,19.2483,14930926.485556,0
+TJX.US,D,20120926,000000,19.2513,19.6073,19.2513,19.4841,15372850.984925,0
+TJX.US,D,20120927,000000,19.4841,19.7374,19.4239,19.6822,10750578.595586,0
+TJX.US,D,20120928,000000,19.2997,19.6704,19.2001,19.5668,15224558.692776,0
+TJX.US,D,20121001,000000,19.5945,19.908,19.5895,19.838,9840070.9807153,0
+TJX.US,D,20121002,000000,19.9377,19.9554,19.5768,19.7324,9142743.0440666,0
+TJX.US,D,20121003,000000,19.8124,19.9237,19.6605,19.7522,10322717.188143,0
+TJX.US,D,20121004,000000,19.7956,20.0816,19.7917,19.8794,11679497.237988,0
+TJX.US,D,20121005,000000,19.9987,20.0836,19.7503,19.8341,8918882.6777529,0
+TJX.US,D,20121008,000000,19.8016,19.9001,19.7187,19.7769,4590404.7698798,0
+TJX.US,D,20121009,000000,19.7691,19.8774,19.5008,19.5087,7712368.5805872,0
+TJX.US,D,20121010,000000,19.5304,19.701,19.4584,19.5541,8578679.7900861,0
+TJX.US,D,20121011,000000,19.6467,19.6921,19.1705,19.1705,10721477.752037,0
+TJX.US,D,20121012,000000,19.1991,19.2396,18.6105,18.7091,17290437.647456,0
+TJX.US,D,20121015,000000,18.7415,18.9634,18.6184,18.9418,11894288.502325,0
+TJX.US,D,20121016,000000,19.0039,19.0305,18.7672,18.8284,11738157.349833,0
+TJX.US,D,20121017,000000,18.8727,18.9694,18.6746,18.8087,13083065.010085,0
+TJX.US,D,20121018,000000,18.8087,18.9063,18.7051,18.8856,11767441.766124,0
+TJX.US,D,20121019,000000,18.8807,18.9151,18.5662,18.5878,10058353.16979,0
+TJX.US,D,20121022,000000,18.5089,18.6144,18.0958,18.2831,12280075.240175,0
+TJX.US,D,20121023,000000,18.0928,18.643,18.0574,18.5996,16723291.182784,0
+TJX.US,D,20121024,000000,18.7278,18.7672,18.3462,18.3462,13489253.677633,0
+TJX.US,D,20121025,000000,18.43,18.505,17.9922,18.0642,17741745.655156,0
+TJX.US,D,20121026,000000,18.0968,18.1323,17.6423,17.7951,23782905.519718,0
+TJX.US,D,20121031,000000,17.7655,18.2309,17.7497,18.1865,14819988.710841,0
+TJX.US,D,20121101,000000,18.7742,18.8777,18.3846,18.4763,23577497.763711,0
+TJX.US,D,20121102,000000,18.6391,18.7358,18.0928,18.1401,15839064.896421,0
+TJX.US,D,20121105,000000,18.083,18.4113,18.0209,18.3482,10071619.089478,0
+TJX.US,D,20121106,000000,18.4023,18.4409,18.1618,18.2053,10288660.894778,0
+TJX.US,D,20121107,000000,18.1096,18.227,17.9252,17.9676,10379751.514877,0
+TJX.US,D,20121108,000000,17.9676,18.0297,17.659,17.6797,9724994.1984884,0
+TJX.US,D,20121109,000000,17.6196,17.9637,17.5555,17.8424,11472003.243693,0
+TJX.US,D,20121112,000000,17.8691,18.0751,17.7526,17.9469,13736513.990357,0
+TJX.US,D,20121113,000000,18.0209,18.6834,17.8591,18.4231,31188524.048647,0
+TJX.US,D,20121114,000000,18.4231,18.5435,18.287,18.436,20659902.139616,0
+TJX.US,D,20121115,000000,18.3906,18.4862,18.1057,18.3976,19716631.354286,0
+TJX.US,D,20121116,000000,18.2397,18.6479,18.222,18.5947,21652370.419767,0
+TJX.US,D,20121119,000000,18.6785,19.3135,18.6785,19.3095,20622198.732551,0
+TJX.US,D,20121120,000000,19.3095,19.346,18.9054,19.073,13226197.995394,0
+TJX.US,D,20121121,000000,19.136,19.2356,18.9319,19.0374,8869181.1185533,0
+TJX.US,D,20121123,000000,19.1705,19.2356,18.9358,19.2356,4183061.9267504,0
+TJX.US,D,20121126,000000,19.1912,19.2316,18.859,19.058,11247673.296277,0
+TJX.US,D,20121127,000000,19.0216,19.0975,18.8491,18.8777,9344202.4648026,0
+TJX.US,D,20121128,000000,18.8629,19.3273,18.7652,19.2908,12919710.625175,0
+TJX.US,D,20121129,000000,19.1912,19.4189,19.0374,19.3273,12592313.20402,0
+TJX.US,D,20121130,000000,19.2868,19.5048,19.2436,19.4239,13176119.148571,0
+TJX.US,D,20121203,000000,19.5126,19.5126,19.277,19.2948,9687231.9670085,0
+TJX.US,D,20121204,000000,19.3223,19.3578,18.9891,18.9891,11586850.813546,0
+TJX.US,D,20121205,000000,19.0837,19.1399,18.7692,18.9812,10444766.691919,0
+TJX.US,D,20121206,000000,18.9536,19.205,18.8402,19.073,7507441.5620367,0
+TJX.US,D,20121207,000000,18.8727,19.205,18.8727,19.0344,6660557.6225401,0
+TJX.US,D,20121210,000000,19.0344,19.068,18.8067,18.8727,7894142.1067397,0
+TJX.US,D,20121211,000000,18.9319,19.0423,18.5996,18.6834,12192238.218727,0
+TJX.US,D,20121212,000000,18.7258,18.8027,18.4231,18.6479,14783215.338052,0
+TJX.US,D,20121213,000000,18.6174,18.7131,18.5118,18.6213,9505572.0328289,0
+TJX.US,D,20121214,000000,18.5662,18.6963,18.5296,18.6647,9054459.76844,0
+TJX.US,D,20121217,000000,18.6785,19.1163,18.6174,19.1074,11419608.946208,0
+TJX.US,D,20121218,000000,19.1024,19.2179,18.994,19.136,11604566.090243,0
+TJX.US,D,20121219,000000,19.1222,19.1912,18.9457,18.9457,9356648.899544,0
+TJX.US,D,20121220,000000,18.9634,19.0542,18.4153,18.5522,15462003.441987,0
+TJX.US,D,20121221,000000,18.3679,18.4862,18.3009,18.3769,14572522.512666,0
+TJX.US,D,20121224,000000,18.287,18.6085,18.287,18.4902,5190193.7135411,0
+TJX.US,D,20121226,000000,18.4862,18.4862,18.0297,18.0613,10300647.890558,0
+TJX.US,D,20121227,000000,18.0613,18.2397,17.9518,18.1923,11349638.31935,0
+TJX.US,D,20121228,000000,18.1323,18.429,18.0928,18.2309,9294468.4507537,0
+TJX.US,D,20121231,000000,18.1698,18.6252,18.153,18.5947,11743255.803829,0
+TJX.US,D,20130102,000000,18.7929,18.9101,18.5562,18.9101,16816486.297023,0
+TJX.US,D,20130103,000000,19.4269,19.6822,19.3223,19.5264,18936707.854367,0
+TJX.US,D,20130104,000000,19.5304,19.6901,19.4506,19.5166,12947932.145149,0
+TJX.US,D,20130107,000000,19.4732,19.5629,19.3095,19.3885,10603907.017478,0
+TJX.US,D,20130108,000000,19.3175,19.4841,19.0542,19.0542,12863404.504125,0
+TJX.US,D,20130109,000000,19.0493,19.2513,19.0118,19.132,6580933.7064165,0
+TJX.US,D,20130110,000000,19.1557,19.1912,18.9763,19.1557,7249772.3705843,0
+TJX.US,D,20130111,000000,19.1517,19.2948,19.1074,19.2563,8205649.8364749,0
+TJX.US,D,20130114,000000,19.205,19.2868,19.068,19.2436,5877669.5749715,0
+TJX.US,D,20130115,000000,19.2149,19.4821,19.136,19.4269,7588782.5425359,0
+TJX.US,D,20130116,000000,19.3362,19.4673,19.2356,19.415,5571746.1077596,0
+TJX.US,D,20130117,000000,19.4506,19.6122,19.3755,19.5402,7574620.057633,0
+TJX.US,D,20130118,000000,19.5865,19.6438,19.4012,19.6033,8181004.4352189,0
+TJX.US,D,20130122,000000,19.5501,19.6901,19.5018,19.5668,10075821.992474,0
+TJX.US,D,20130123,000000,19.5166,19.5668,19.3716,19.4594,8942244.0840299,0
+TJX.US,D,20130124,000000,19.4841,19.7818,19.4841,19.6567,8056920.4180722,0
+TJX.US,D,20130125,000000,19.6822,19.836,19.6073,19.7661,7352469.6561965,0
+TJX.US,D,20130128,000000,19.7818,19.84,19.6388,19.6862,5975440.8229748,0
+TJX.US,D,20130129,000000,19.6941,19.844,19.6122,19.8223,7824913.8845614,0
+TJX.US,D,20130130,000000,19.8765,19.9929,19.7522,19.9377,10991975.736925,0
+TJX.US,D,20130131,000000,19.9435,19.9593,19.7868,19.7917,11176679.327448,0
+TJX.US,D,20130201,000000,19.9347,19.9435,19.7522,19.844,6756488.0720544,0
+TJX.US,D,20130204,000000,19.7917,19.9377,19.7701,19.8173,9548937.796899,0
+TJX.US,D,20130205,000000,19.902,20.0422,19.844,19.9879,9075078.7399434,0
+TJX.US,D,20130206,000000,19.915,20.0422,19.8271,19.91,8037084.4198104,0
+TJX.US,D,20130207,000000,19.844,19.9307,19.6438,19.8833,10130592.593463,0
+TJX.US,D,20130208,000000,19.9307,20.0726,19.91,20.0096,8648944.5390168,0
+TJX.US,D,20130211,000000,19.9829,20.0136,19.8577,19.8883,5733446.3095639,0
+TJX.US,D,20130212,000000,19.9267,19.9622,19.8016,19.8508,7490120.8146024,0
+TJX.US,D,20130213,000000,19.9297,20.0529,19.7484,19.7681,6252892.2593447,0
+TJX.US,D,20130214,000000,19.7305,19.918,19.7267,19.8557,13371047.030868,0
+TJX.US,D,20130215,000000,19.8557,19.908,19.4939,19.7681,15598277.297722,0
+TJX.US,D,20130219,000000,19.8243,19.8745,19.5875,19.8281,9250846.0905306,0
+TJX.US,D,20130220,000000,19.8016,19.8243,19.4515,19.4564,11790178.41655,0
+TJX.US,D,20130221,000000,19.3815,19.6043,19.3421,19.4159,8169086.4059942,0
+TJX.US,D,20130222,000000,19.4377,19.4851,19.2356,19.4209,10703325.349088,0
+TJX.US,D,20130225,000000,19.5028,19.5561,19.136,19.1399,11650427.835074,0
+TJX.US,D,20130226,000000,19.1705,19.2918,19.136,19.1784,13253562.504501,0
+TJX.US,D,20130227,000000,19.1744,19.7,19.073,19.6527,13723593.917657,0
+TJX.US,D,20130228,000000,19.6871,19.9494,19.6832,19.7484,17275940.471919,0
+TJX.US,D,20130301,000000,19.7128,19.8508,19.6527,19.7541,15470355.494635,0
+TJX.US,D,20130304,000000,19.8331,19.9544,19.7227,19.8508,8358086.2072063,0
+TJX.US,D,20130305,000000,19.8913,19.9297,19.7681,19.842,11801262.76183,0
+TJX.US,D,20130306,000000,19.8459,19.9357,19.704,19.7344,9027631.7785625,0
+TJX.US,D,20130307,000000,19.8143,19.8745,19.5638,19.5965,9907017.2212956,0
+TJX.US,D,20130308,000000,19.6625,19.7581,19.5601,19.7227,7502054.0570378,0
+TJX.US,D,20130311,000000,19.7069,19.7641,19.6527,19.6714,6313837.39543,0
+TJX.US,D,20130312,000000,19.6664,19.7344,19.5561,19.5836,9775436.1339398,0
+TJX.US,D,20130313,000000,19.5995,19.8055,19.5788,19.7719,8412759.4436469,0
+TJX.US,D,20130314,000000,19.7878,19.9721,19.7798,19.8508,6408712.0481252,0
+TJX.US,D,20130315,000000,19.7581,19.8745,19.7167,19.7267,11092195.297629,0
+TJX.US,D,20130318,000000,19.5638,19.8814,19.5422,19.7394,12004845.946774,0
+TJX.US,D,20130319,000000,19.7681,19.8281,19.627,19.8055,14894474.61862,0
+TJX.US,D,20130320,000000,19.908,19.9957,19.7878,19.9337,13850092.778441,0
+TJX.US,D,20130321,000000,19.8243,20.123,19.7681,20.0313,12987438.824783,0
+TJX.US,D,20130322,000000,20.0529,20.5755,20.0529,20.473,15223624.601641,0
+TJX.US,D,20130325,000000,20.5361,20.8052,20.4957,20.6929,18856182.301958,0
+TJX.US,D,20130326,000000,20.7323,20.747,20.4325,20.6495,15149305.024964,0
+TJX.US,D,20130327,000000,20.5943,20.7096,20.5233,20.5943,8577702.0877482,0
+TJX.US,D,20130328,000000,20.5401,20.6366,20.4455,20.5321,10561979.408921,0
+TJX.US,D,20130401,000000,20.5755,20.751,20.5094,20.5972,7518733.8211964,0
+TJX.US,D,20130402,000000,20.7373,20.8339,20.6111,20.8052,8535149.723341,0
+TJX.US,D,20130403,000000,20.8004,20.895,20.6318,20.679,9169825.6016691,0
+TJX.US,D,20130404,000000,20.6663,20.8211,20.6563,20.8142,5559324.0141554,0
+TJX.US,D,20130405,000000,20.6111,20.7234,20.4642,20.7017,9113697.9822902,0
+TJX.US,D,20130408,000000,20.6111,20.8427,20.6111,20.8379,8939275.4795246,0
+TJX.US,D,20130409,000000,20.8595,21.1671,20.5588,20.9305,19721596.946242,0
+TJX.US,D,20130410,000000,20.9345,21.0538,20.8004,20.8654,8221608.4944487,0
+TJX.US,D,20130411,000000,20.8052,21.4431,20.8052,21.4057,18328645.966752,0
+TJX.US,D,20130412,000000,21.3476,21.392,21.2509,21.3357,9868720.4990148,0
+TJX.US,D,20130415,000000,21.2204,21.4146,20.8683,20.8822,8840240.5208233,0
+TJX.US,D,20130416,000000,21.0143,21.0143,20.8052,20.9551,7467383.1499623,0
+TJX.US,D,20130417,000000,20.8862,20.9256,20.6751,20.7787,9110529.5776184,0
+TJX.US,D,20130418,000000,20.7914,20.8556,20.473,20.5094,7630442.3985849,0
+TJX.US,D,20130419,000000,20.6021,20.7373,20.4877,20.6406,6856528.1168729,0
+TJX.US,D,20130422,000000,20.7096,20.7954,20.55,20.7017,6492864.4299528,0
+TJX.US,D,20130423,000000,20.8427,20.97,20.5361,20.7096,8518224.5193839,0
+TJX.US,D,20130424,000000,20.7639,20.9965,20.761,20.824,5459738.3372284,0
+TJX.US,D,20130425,000000,20.891,21.314,20.8476,21.2065,6713214.6014623,0
+TJX.US,D,20130426,000000,21.2065,21.314,21.1721,21.2548,4327353.1444989,0
+TJX.US,D,20130429,000000,21.2875,21.5043,21.2548,21.4481,6830641.3176276,0
+TJX.US,D,20130430,000000,21.3781,21.4481,21.2105,21.4186,9188655.4995998,0
+TJX.US,D,20130501,000000,21.4274,21.4777,21.2105,21.2371,4933750.7068672,0
+TJX.US,D,20130502,000000,21.2204,21.46,21.1277,21.46,4453606.5654844,0
+TJX.US,D,20130503,000000,21.5379,21.8317,21.4826,21.7597,6806937.107004,0
+TJX.US,D,20130506,000000,21.742,21.8238,21.5644,21.6473,5641775.5590321,0
+TJX.US,D,20130507,000000,21.6512,21.9687,21.5813,21.9687,7640123.0716297,0
+TJX.US,D,20130508,000000,21.9362,22.2251,21.8761,22.1334,8221894.5028089,0
+TJX.US,D,20130509,000000,22.1787,22.4942,22.1295,22.2596,10110318.454734,0
+TJX.US,D,20130510,000000,22.3,22.4331,22.2694,22.379,7339903.5441981,0
+TJX.US,D,20130513,000000,22.379,22.443,22.1787,22.2418,6160961.8700178,0
+TJX.US,D,20130514,000000,22.2754,22.7239,22.2754,22.6609,9155709.7706122,0
+TJX.US,D,20130515,000000,22.6461,22.8295,22.5524,22.7359,7161302.4795736,0
+TJX.US,D,20130516,000000,22.6688,22.7201,22.2803,22.3583,6957855.1993123,0
+TJX.US,D,20130517,000000,22.2951,22.6254,22.2853,22.6076,7325004.7398998,0
+TJX.US,D,20130520,000000,22.585,22.7615,22.3887,22.6175,6313374.9138263,0
+TJX.US,D,20130521,000000,22.4036,22.8246,22.2123,22.7782,7577077.4982603,0
+TJX.US,D,20130522,000000,22.7486,22.8078,22.0258,22.1225,12078236.503386,0
+TJX.US,D,20130523,000000,22.0023,22.2271,21.8495,22.1531,8537704.5285164,0
+TJX.US,D,20130524,000000,22.0752,22.4805,21.9431,22.3937,7921510.6727024,0
+TJX.US,D,20130528,000000,22.585,22.6037,22.2084,22.3256,8480355.7954292,0
+TJX.US,D,20130529,000000,22.2398,22.2398,21.9125,22.0161,6362526.7690143,0
+TJX.US,D,20130530,000000,22.0841,22.2201,22.0071,22.0437,5915452.0907324,0
+TJX.US,D,20130531,000000,21.9549,22.3493,21.9549,22.2901,13923182.113482,0
+TJX.US,D,20130603,000000,22.2616,22.2803,21.8879,22.1757,11542042.837106,0
+TJX.US,D,20130604,000000,22.2123,22.3857,22.0211,22.2438,8237728.4124554,0
+TJX.US,D,20130605,000000,22.1857,22.3296,21.9796,22.0258,7599477.4296241,0
+TJX.US,D,20130606,000000,21.9884,22.0664,21.7843,21.9845,10027310.106348,0
+TJX.US,D,20130607,000000,22.1038,22.2714,21.9983,22.2201,8609492.6269404,0
+TJX.US,D,20130610,000000,22.2803,22.374,22.0998,22.1531,5761845.3169947,0
+TJX.US,D,20130611,000000,22.0211,22.1265,21.9125,21.9707,7546890.4314709,0
+TJX.US,D,20130612,000000,22.0308,22.166,21.9845,22.0121,7961492.0045094,0
+TJX.US,D,20130613,000000,22.0437,22.5692,21.9471,22.5386,9370905.7063528,0
+TJX.US,D,20130614,000000,22.5179,22.5346,22.1305,22.2084,6725858.807942,0
+TJX.US,D,20130617,000000,22.2803,22.3079,21.8159,21.9214,11307502.796914,0
+TJX.US,D,20130618,000000,21.9175,22.2901,21.8642,22.2537,8636750.6435723,0
+TJX.US,D,20130619,000000,22.3256,22.3977,21.9519,21.9519,6544855.0702486,0
+TJX.US,D,20130620,000000,21.8198,21.8978,21.5408,21.5674,7238399.9885149,0
+TJX.US,D,20130621,000000,21.7607,21.8799,21.5507,21.7982,10392628.990587,0
+TJX.US,D,20130624,000000,21.6769,21.734,21.4521,21.5133,7650931.5506908,0
+TJX.US,D,20130625,000000,21.6167,21.8238,21.4777,21.6906,8958243.3105654,0
+TJX.US,D,20130626,000000,21.8771,21.9746,21.7429,21.8159,5425586.7077431,0
+TJX.US,D,20130627,000000,21.9175,22.2271,21.9026,22.0752,6669974.5999335,0
+TJX.US,D,20130628,000000,22.0535,22.2537,21.9707,22.0485,11874717.213928,0
+TJX.US,D,20130701,000000,22.1994,22.4312,22.1817,22.2271,5801504.1287361,0
+TJX.US,D,20130702,000000,22.2231,22.3443,22.0358,22.1265,6558127.0752212,0
+TJX.US,D,20130703,000000,21.9934,22.2024,21.8928,22.1492,2897908.7152971,0
+TJX.US,D,20130705,000000,22.2803,22.4933,22.156,22.4272,3940968.0203633,0
+TJX.US,D,20130708,000000,22.5269,22.7359,22.4312,22.6432,7211021.2804118,0
+TJX.US,D,20130709,000000,22.7486,22.7782,22.4726,22.5751,8296573.1112567,0
+TJX.US,D,20130710,000000,22.5386,22.8078,22.5308,22.7999,8578673.7048019,0
+TJX.US,D,20130711,000000,22.9252,23.0544,22.8808,23.008,6864919.7238684,0
+TJX.US,D,20130712,000000,23.008,23.1687,22.9518,23.0375,7277587.190726,0
+TJX.US,D,20130715,000000,23.0207,23.1036,22.9074,22.9853,7126346.5783518,0
+TJX.US,D,20130716,000000,22.9518,23.1844,22.9301,23.0168,6457165.1098374,0
+TJX.US,D,20130717,000000,23.077,23.212,23.008,23.0908,6577637.5107751,0
+TJX.US,D,20130718,000000,23.0908,23.3225,23.004,23.0809,6402515.2003197,0
+TJX.US,D,20130719,000000,23.1125,23.1125,22.9617,23.077,5512662.054444,0
+TJX.US,D,20130722,000000,22.9301,23.0337,22.7615,22.9744,6302870.6989782,0
+TJX.US,D,20130723,000000,23.0119,23.0119,22.8521,22.8768,4234712.8053414,0
+TJX.US,D,20130724,000000,22.8945,22.9074,22.6205,22.7289,6486583.4023818,0
+TJX.US,D,20130725,000000,22.6382,22.8167,22.5613,22.7999,6333056.7515536,0
+TJX.US,D,20130726,000000,22.6905,22.7654,22.5346,22.7486,4655343.8808684,0
+TJX.US,D,20130729,000000,22.6905,22.8492,22.6205,22.8128,3669587.6692575,0
+TJX.US,D,20130730,000000,22.8906,23.0592,22.8394,22.9439,5040219.8545072,0
+TJX.US,D,20130731,000000,22.939,23.0987,22.8848,22.9202,6194282.8582015,0
+TJX.US,D,20130801,000000,23.0544,23.5699,23.0168,23.5522,6836684.0048985,0
+TJX.US,D,20130802,000000,23.4536,23.8164,23.3737,23.7533,8124774.3802216,0
+TJX.US,D,20130805,000000,23.6794,23.9111,23.6381,23.8934,6850793.7506712,0
+TJX.US,D,20130806,000000,23.8047,23.8047,23.496,23.6794,8290006.0753252,0
+TJX.US,D,20130807,000000,23.5877,23.5966,23.2347,23.2909,6897658.5531912,0
+TJX.US,D,20130808,000000,23.3876,23.4625,23.2061,23.2505,4792821.6086729,0
+TJX.US,D,20130809,000000,23.1943,23.2427,23.0207,23.077,5548178.8160318,0
+TJX.US,D,20130812,000000,22.9744,23.1411,22.9252,23.077,6833684.973972,0
+TJX.US,D,20130813,000000,23.0711,23.2899,23.0307,23.2663,5320806.2264855,0
+TJX.US,D,20130814,000000,23.1716,23.1913,22.8541,22.9537,6239909.3053745,0
+TJX.US,D,20130815,000000,22.7703,22.7703,22.3405,22.4223,7123468.2388964,0
+TJX.US,D,20130816,000000,22.369,22.6481,22.2853,22.2951,9964887.2604012,0
+TJX.US,D,20130819,000000,22.2616,22.5189,22.2201,22.4124,9751136.5796726,0
+TJX.US,D,20130820,000000,23.4083,24.0294,23.2407,23.9555,18342819.60801,0
+TJX.US,D,20130821,000000,23.848,24.066,23.6695,23.9032,11387906.643638,0
+TJX.US,D,20130822,000000,23.9032,24.0206,23.7563,23.9211,6525473.4398781,0
+TJX.US,D,20130823,000000,23.9555,24.0709,23.848,24.0443,6402133.8558393,0
+TJX.US,D,20130826,000000,24.0294,24.1399,23.8293,23.8618,4850147.014837,0
+TJX.US,D,20130827,000000,23.6508,23.7119,23.3639,23.3866,6825393.7741669,0
+TJX.US,D,20130828,000000,23.4359,23.4941,23.3077,23.3166,4993346.9382748,0
+TJX.US,D,20130829,000000,23.2752,23.5365,23.2003,23.4083,5353895.9738673,0
+TJX.US,D,20130830,000000,23.4526,23.4753,23.214,23.2821,5649760.4661962,0
+TJX.US,D,20130903,000000,23.4901,23.7563,23.4033,23.4655,5223489.3463738,0
+TJX.US,D,20130904,000000,23.5039,23.9249,23.4576,23.7908,6397255.4862903,0
+TJX.US,D,20130905,000000,23.8164,24.0443,23.7908,23.9032,5790641.8963306,0
+TJX.US,D,20130906,000000,23.9249,24.0166,23.5829,23.8135,6775972.1380432,0
+TJX.US,D,20130909,000000,23.6834,23.8342,23.6784,23.8254,5809064.080216,0
+TJX.US,D,20130910,000000,23.8293,23.8421,23.6971,23.8135,7517717.5787249,0
+TJX.US,D,20130911,000000,23.8421,24.2217,23.8254,24.0994,6918584.8315498,0
+TJX.US,D,20130912,000000,24.066,24.0857,23.8342,23.8854,6103845.3919465,0
+TJX.US,D,20130913,000000,23.9298,23.9476,23.7248,23.9378,4214455.9082516,0
+TJX.US,D,20130916,000000,24.0857,24.4948,24.0443,24.4179,7172145.4419122,0
+TJX.US,D,20130917,000000,24.4091,24.7591,24.3835,24.7068,7258241.0578471,0
+TJX.US,D,20130918,000000,24.6614,25.1348,24.5648,25.1042,8930900.0999538,0
+TJX.US,D,20130919,000000,25.1732,25.2452,24.9534,25.0489,10278635.388958,0
+TJX.US,D,20130920,000000,25.0855,25.0893,24.838,24.9996,9289535.3136464,0
+TJX.US,D,20130923,000000,24.8734,24.8833,24.6527,24.7856,5730459.449206,0
+TJX.US,D,20130924,000000,24.7473,24.7541,24.4948,24.6753,11280763.043659,0
+TJX.US,D,20130925,000000,24.7541,24.828,24.4948,24.5648,6530939.0393582,0
+TJX.US,D,20130926,000000,24.624,24.9474,24.6003,24.9385,6572406.194739,0
+TJX.US,D,20130927,000000,24.9317,24.9612,24.8173,24.9385,4491374.8822487,0
+TJX.US,D,20130930,000000,24.6891,24.9899,24.6704,24.904,6552989.066877,0
+TJX.US,D,20131001,000000,24.9336,25.1258,24.909,25.0756,4191664.490267,0
+TJX.US,D,20131002,000000,24.9385,25.1091,24.8419,25.047,4711311.2544284,0
+TJX.US,D,20131003,000000,24.9996,25.047,24.6527,24.8173,4728422.0595555,0
+TJX.US,D,20131004,000000,24.8173,25.0332,24.7473,24.8873,3832380.1795867,0
+TJX.US,D,20131007,000000,24.7068,24.7995,24.4456,24.4494,5364403.2313576,0
+TJX.US,D,20131008,000000,24.4869,24.5461,24.1261,24.1449,4624047.2639154,0
+TJX.US,D,20131009,000000,24.2256,24.4052,24.1399,24.2513,5697735.8330939,0
+TJX.US,D,20131010,000000,24.4456,24.6132,24.3912,24.6132,5121510.1243042,0
+TJX.US,D,20131011,000000,24.5501,24.556,24.3252,24.5411,5327830.6729505,0
+TJX.US,D,20131014,000000,24.4052,24.8646,24.4012,24.8173,4595128.9788943,0
+TJX.US,D,20131015,000000,24.7995,24.7995,24.4831,24.5698,5644279.6535055,0
+TJX.US,D,20131016,000000,24.7275,25.5193,24.693,25.4927,8694949.2880279,0
+TJX.US,D,20131017,000000,25.3822,25.4877,25.1821,25.4207,9038964.606284,0
+TJX.US,D,20131018,000000,25.5144,25.5144,25.2452,25.5144,6092571.3886394,0
+TJX.US,D,20131021,000000,25.5144,25.6061,25.2589,25.4285,7095884.6595566,0
+TJX.US,D,20131022,000000,25.753,25.9945,25.5715,25.8752,8218821.4342573,0
+TJX.US,D,20131023,000000,25.7934,26.0271,25.7786,25.9255,5765857.5477506,0
+TJX.US,D,20131024,000000,25.965,26.0438,25.8811,25.965,5140183.8332724,0
+TJX.US,D,20131025,000000,25.9945,26.1197,25.8279,26.1019,4989797.1891227,0
+TJX.US,D,20131028,000000,26.0665,26.2508,25.889,25.9521,7240264.1139269,0
+TJX.US,D,20131029,000000,26.0616,26.526,26.0576,26.516,8085277.8427273,0
+TJX.US,D,20131030,000000,26.5417,26.9451,26.521,26.6049,8735589.8589633,0
+TJX.US,D,20131031,000000,26.5555,26.9046,26.4293,26.8475,10014529.995186,0
+TJX.US,D,20131101,000000,26.9233,27.0672,26.7241,26.8869,6882263.7982255,0
+TJX.US,D,20131104,000000,26.8829,26.9401,26.7093,26.8652,4499075.8094807,0
+TJX.US,D,20131105,000000,26.7656,27.1195,26.6926,27.0672,5968496.4994192,0
+TJX.US,D,20131106,000000,27.161,27.3571,26.9539,27.2576,6563421.272528,0
+TJX.US,D,20131107,000000,27.3533,27.4893,26.6552,26.7705,9557018.0401832,0
+TJX.US,D,20131108,000000,26.7971,27.2576,26.7971,27.2576,5196336.8080023,0
+TJX.US,D,20131111,000000,27.2576,27.3985,27.1057,27.2467,5971141.5696445,0
+TJX.US,D,20131112,000000,27.2083,27.3364,27.1314,27.2783,5102707.6101525,0
+TJX.US,D,20131113,000000,27.2556,27.7831,27.2221,27.7654,6531215.9197921,0
+TJX.US,D,20131114,000000,27.7978,27.934,27.5968,27.8935,4962886.0336937,0
+TJX.US,D,20131115,000000,27.8501,28.1253,27.7703,28.1203,5579679.2900075,0
+TJX.US,D,20131118,000000,28.2337,28.2337,27.5446,27.6648,10290008.785241,0
+TJX.US,D,20131119,000000,27.7042,28.3027,27.6815,27.9418,8618724.003164,0
+TJX.US,D,20131120,000000,27.9418,28.1716,27.8935,28.0079,8511573.3036868,0
+TJX.US,D,20131121,000000,27.999,28.3736,27.9694,28.3273,7516753.0611696,0
+TJX.US,D,20131122,000000,28.0128,28.0789,27.7426,27.9162,11834397.13463,0
+TJX.US,D,20131125,000000,28.142,28.3333,27.8905,27.9596,6453769.5212198,0
+TJX.US,D,20131126,000000,28.0128,28.1331,27.8985,27.9083,8825812.3118411,0
+TJX.US,D,20131127,000000,27.9862,28.0552,27.8905,28.004,5723485.7134432,0
+TJX.US,D,20131129,000000,28.0936,28.2387,27.8215,27.8364,5200763.8523021,0
+TJX.US,D,20131202,000000,27.8808,28.0888,27.6905,27.7604,10095335.470671,0
+TJX.US,D,20131203,000000,27.5878,27.7259,27.4833,27.646,8101931.2373208,0
+TJX.US,D,20131204,000000,27.4696,27.8058,27.2813,27.7179,11699789.632568,0
+TJX.US,D,20131205,000000,27.7002,27.8501,27.5267,27.5474,7578319.9104636,0
+TJX.US,D,20131206,000000,27.7654,27.7831,27.3887,27.5968,7520700.3822268,0
+TJX.US,D,20131209,000000,28.1026,28.1026,27.4064,27.4755,8963481.7260998,0
+TJX.US,D,20131210,000000,27.4489,27.6598,27.4005,27.5267,7446294.5973566,0
+TJX.US,D,20131211,000000,27.6007,27.6362,27.1175,27.159,8334680.1755115,0
+TJX.US,D,20131212,000000,27.1924,27.3827,27.0406,27.1137,7640808.680323,0
+TJX.US,D,20131213,000000,27.2349,27.2438,27.0485,27.0781,6636624.1995426,0
+TJX.US,D,20131216,000000,27.1885,27.373,27.0435,27.2783,6505741.9056626,0
+TJX.US,D,20131217,000000,27.37,27.4202,27.1639,27.1639,5535398.7048702,0
+TJX.US,D,20131218,000000,27.1827,27.6785,27.0435,27.6697,8185908.160119,0
+TJX.US,D,20131219,000000,27.5701,27.7042,27.4301,27.6905,7123924.6352159,0
+TJX.US,D,20131220,000000,27.7002,27.9507,27.6066,27.6648,11614545.956431,0
+TJX.US,D,20131223,000000,27.8176,27.8856,27.6509,27.7604,4806702.1420716,0
+TJX.US,D,20131224,000000,27.8856,28.0591,27.8265,27.9034,2642062.0664809,0
+TJX.US,D,20131226,000000,27.9774,28.2475,27.9694,28.1765,3628763.5255803,0
+TJX.US,D,20131227,000000,28.2199,28.2337,27.9418,28.0591,3732238.7133639,0
+TJX.US,D,20131230,000000,28.0789,28.206,27.8856,28.0306,3978689.6832816,0
+TJX.US,D,20131231,000000,28.0306,28.2435,27.999,28.212,3677790.6324409,0
+TJX.US,D,20140102,000000,28.0494,28.4772,27.9734,28.1026,4740240.6958039,0
+TJX.US,D,20140103,000000,28.004,28.3943,27.999,28.1558,3731392.8588517,0
+TJX.US,D,20140106,000000,28.2524,28.3412,27.8314,27.8501,7089762.8635903,0
+TJX.US,D,20140107,000000,27.8905,28.3333,27.8678,27.9694,7108577.5483105,0
+TJX.US,D,20140108,000000,28.0128,28.138,27.8501,28.1114,6885081.2848382,0
+TJX.US,D,20140109,000000,28.1519,28.2387,27.9921,28.0306,5693663.7637093,0
+TJX.US,D,20140110,000000,28.1814,28.3639,28.1114,28.3549,6506158.7476346,0
+TJX.US,D,20140113,000000,28.2929,28.5009,27.7831,27.8501,8231216.1440824,0
+TJX.US,D,20140114,000000,27.8905,27.9774,27.6185,27.8265,7777325.9474284,0
+TJX.US,D,20140115,000000,27.8541,27.9132,27.6185,27.6905,5902847.4386003,0
+TJX.US,D,20140116,000000,27.6598,27.7654,27.4616,27.504,6931732.0881951,0
+TJX.US,D,20140117,000000,27.5446,27.6322,27.3364,27.3827,10885336.201326,0
+TJX.US,D,20140121,000000,27.1688,27.37,26.3387,26.6561,16034486.700957,0
+TJX.US,D,20140122,000000,26.6946,26.6986,26.1768,26.2035,16570223.970917,0
+TJX.US,D,20140123,000000,26.0606,26.1543,25.8032,25.8526,12370370.716463,0
+TJX.US,D,20140124,000000,25.6977,25.8831,25.5656,25.5656,9042628.961623,0
+TJX.US,D,20140127,000000,25.5124,25.8309,25.0637,25.7204,12719096.044736,0
+TJX.US,D,20140128,000000,25.751,26.0122,25.7027,25.7421,9373537.5917955,0
+TJX.US,D,20140129,000000,25.4601,25.68,25.2816,25.3448,10187795.279728,0
+TJX.US,D,20140130,000000,25.543,25.6001,25.3121,25.4601,8031260.8027729,0
+TJX.US,D,20140131,000000,25.1445,25.5518,25.0006,25.3911,9742452.8790325,0
+TJX.US,D,20140203,000000,25.3881,25.3881,24.8083,24.8961,12922259.345066,0
+TJX.US,D,20140204,000000,25.0253,25.048,24.7591,24.8035,7932648.7713275,0
+TJX.US,D,20140205,000000,24.7896,25.6493,24.7117,25.5824,17288291.57054,0
+TJX.US,D,20140206,000000,25.6563,26.3387,25.5261,26.2913,13636382.666274,0
+TJX.US,D,20140207,000000,26.3879,26.5743,26.1454,26.309,8715665.6240796,0
+TJX.US,D,20140210,000000,26.3574,26.3624,25.9847,26.2341,6856442.9228932,0
+TJX.US,D,20140211,000000,26.3061,26.6926,26.2183,26.6077,7704108.8214173,0
+TJX.US,D,20140212,000000,26.6659,26.9056,26.5861,26.6826,5943277.0530146,0
+TJX.US,D,20140213,000000,26.5772,26.8572,26.5033,26.7024,7347709.9496906,0
+TJX.US,D,20140214,000000,26.5861,26.7024,26.3948,26.5339,7669493.6961142,0
+TJX.US,D,20140218,000000,26.6275,26.7981,26.524,26.7281,8588433.486542,0
+TJX.US,D,20140219,000000,26.7093,26.9204,26.5339,26.5585,7028120.9624571,0
+TJX.US,D,20140220,000000,26.6413,26.7745,26.3248,26.6364,7728350.5654839,0
+TJX.US,D,20140221,000000,26.6886,26.8395,26.516,26.663,9225342.6641939,0
+TJX.US,D,20140224,000000,26.6749,27.0692,26.6177,26.7981,8878827.3083207,0
+TJX.US,D,20140225,000000,26.7863,27.1885,26.5861,27.0653,13219023.445252,0
+TJX.US,D,20140226,000000,27.3098,27.6105,26.6986,26.7567,18150379.592762,0
+TJX.US,D,20140227,000000,26.7439,27.0692,26.6315,26.9509,13964175.630905,0
+TJX.US,D,20140228,000000,26.9825,27.3137,26.803,27.2743,11730675.492834,0
+TJX.US,D,20140303,000000,26.9963,27.1727,26.8267,27.0218,8315421.2650402,0
+TJX.US,D,20140304,000000,27.2448,27.3927,27.2083,27.3098,5505773.5126608,0
+TJX.US,D,20140305,000000,27.3513,27.5139,27.3,27.3927,7079626.80844,0
+TJX.US,D,20140306,000000,27.4064,27.4064,26.9282,27.1264,8665874.8140442,0
+TJX.US,D,20140307,000000,27.2141,27.4301,27.1353,27.3837,5990934.9709167,0
+TJX.US,D,20140310,000000,27.3059,27.6431,27.2743,27.6155,6852504.7297625,0
+TJX.US,D,20140311,000000,27.6382,27.6795,27.37,27.4449,5632252.089164,0
+TJX.US,D,20140312,000000,27.2871,27.366,27.0968,27.297,7048974.2174045,0
+TJX.US,D,20140313,000000,27.3927,27.436,27.0308,27.0968,4990441.2150403,0
+TJX.US,D,20140314,000000,27.0653,27.4015,27.0435,27.2261,5393375.2697229,0
+TJX.US,D,20140317,000000,27.3137,27.58,27.1885,27.5376,6859461.2238865,0
+TJX.US,D,20140318,000000,27.4755,27.5099,26.9677,26.9825,8554911.6839777,0
+TJX.US,D,20140319,000000,26.9726,27.1175,26.7193,26.8522,7747940.1097332,0
+TJX.US,D,20140320,000000,26.7823,27.0348,26.7773,26.9322,6386000.7530501,0
+TJX.US,D,20140321,000000,27.1264,27.4794,27.0435,27.4015,16767226.935147,0
+TJX.US,D,20140324,000000,27.4262,27.5239,26.8789,26.8789,7005105.403169,0
+TJX.US,D,20140325,000000,27.0406,27.0692,26.6049,26.6552,8184989.2821956,0
+TJX.US,D,20140326,000000,26.7143,26.7439,26.4086,26.4766,9173107.5983137,0
+TJX.US,D,20140327,000000,26.4668,26.6275,26.312,26.3614,6608482.8024788,0
+TJX.US,D,20140328,000000,26.4047,26.6986,26.3741,26.6699,5824673.8485588,0
+TJX.US,D,20140331,000000,26.8168,26.9459,26.6886,26.9154,7423751.6618128,0
+TJX.US,D,20140401,000000,27.0012,27.1827,26.9647,27.155,5667697.8557689,0
+TJX.US,D,20140402,000000,27.2309,27.6155,27.2261,27.584,6667934.0012781,0
+TJX.US,D,20140403,000000,27.5928,27.6756,27.2221,27.3137,7022310.5302022,0
+TJX.US,D,20140404,000000,27.4853,27.5484,27.1175,27.1501,6314917.5333864,0
+TJX.US,D,20140407,000000,27.1175,27.1451,26.4373,26.5733,6931587.0555868,0
+TJX.US,D,20140408,000000,26.4668,26.8522,26.3031,26.8267,5297962.0693706,0
+TJX.US,D,20140409,000000,26.8475,26.8572,26.3248,26.738,7536189.4590984,0
+TJX.US,D,20140410,000000,26.6926,26.7932,26.1119,26.1286,6217739.6005986,0
+TJX.US,D,20140411,000000,25.9314,25.957,25.5656,25.6623,9243273.9684822,0
+TJX.US,D,20140414,000000,25.8446,25.9353,25.61,25.8673,13321735.944075,0
+TJX.US,D,20140415,000000,25.9216,26.0981,25.7174,26.0409,9244092.4392153,0
+TJX.US,D,20140416,000000,26.245,26.3337,26.0044,26.1975,5159686.1551139,0
+TJX.US,D,20140417,000000,26.1335,26.2361,25.9778,26.0497,4873764.003053,0
+TJX.US,D,20140421,000000,26.0497,26.3741,26.0497,26.3554,7067338.5910895,0
+TJX.US,D,20140422,000000,26.3287,26.5536,26.1778,26.4934,6262274.7534608,0
+TJX.US,D,20140423,000000,26.4628,26.5497,26.1029,26.1158,5925380.2320038,0
+TJX.US,D,20140424,000000,26.1918,26.2222,25.753,25.8506,7179990.3875382,0
+TJX.US,D,20140425,000000,25.8279,25.9955,25.6681,25.8012,5240684.3312665,0
+TJX.US,D,20140428,000000,25.9353,26.2015,25.7086,25.9778,6612447.3651747,0
+TJX.US,D,20140429,000000,26.1029,26.1207,25.8713,25.9403,5889522.6944973,0
+TJX.US,D,20140430,000000,25.9778,26.0714,25.7569,25.818,6006895.6573184,0
+TJX.US,D,20140501,000000,25.8012,26.0803,25.7224,25.8536,5891362.4787722,0
+TJX.US,D,20140502,000000,25.8279,26.2015,25.8279,25.9077,3694502.8514491,0
+TJX.US,D,20140505,000000,25.8358,26.0359,25.7224,25.7835,4178452.3239229,0
+TJX.US,D,20140506,000000,25.685,25.685,25.2856,25.3083,7281234.3044263,0
+TJX.US,D,20140507,000000,25.3488,25.4148,25.1475,25.3881,6524636.7132922,0
+TJX.US,D,20140508,000000,25.4414,25.8406,25.3448,25.6583,7585492.4321789,0
+TJX.US,D,20140509,000000,25.6987,25.961,25.5971,25.9482,6532269.6881833,0
+TJX.US,D,20140512,000000,26.0675,26.6049,26.0497,26.5634,8882552.5165023,0
+TJX.US,D,20140513,000000,26.5841,26.592,26.241,26.2952,5997226.1406282,0
+TJX.US,D,20140514,000000,26.2952,26.5792,26.2765,26.318,7555112.6647212,0
+TJX.US,D,20140515,000000,26.1533,26.1938,25.7037,25.8673,11164142.627658,0
+TJX.US,D,20140516,000000,25.8623,26.1345,25.8219,26.0635,8885471.4245193,0
+TJX.US,D,20140519,000000,25.9788,26.0556,25.7391,25.9905,7669327.365011,0
+TJX.US,D,20140520,000000,24.9454,25.3251,23.9772,24.0107,38970494.082182,0
+TJX.US,D,20140521,000000,24.1823,25.2541,24.1724,25.1909,26704607.696476,0
+TJX.US,D,20140522,000000,25.2008,25.3251,24.6003,24.6891,13968374.477045,0
+TJX.US,D,20140523,000000,24.699,24.9632,24.5402,24.5451,9338560.3920789,0
+TJX.US,D,20140527,000000,24.623,24.699,24.2908,24.3272,11739154.322238,0
+TJX.US,D,20140528,000000,24.3045,24.3459,24.0777,24.1675,16178920.922885,0
+TJX.US,D,20140529,000000,24.3322,24.341,24.0857,24.2366,9550796.8512406,0
+TJX.US,D,20140530,000000,24.2139,24.3145,24.0994,24.2366,12176971.254732,0
+TJX.US,D,20140602,000000,24.3361,24.3529,24.066,24.0897,9298862.0259899,0
+TJX.US,D,20140603,000000,24.0383,24.1636,23.9733,24.1359,12800447.167377,0
+TJX.US,D,20140604,000000,24.1359,24.7424,24.0897,24.7157,16856857.087023,0
+TJX.US,D,20140605,000000,24.699,24.9552,24.5501,24.9317,14727984.283889,0
+TJX.US,D,20140606,000000,24.9879,25.2994,24.9592,25.112,10738393.828068,0
+TJX.US,D,20140609,000000,25.0223,25.3201,24.9976,25.0223,7348887.452195,0
+TJX.US,D,20140610,000000,24.9504,25.0372,24.8439,24.9504,7219390.5746985,0
+TJX.US,D,20140611,000000,24.8478,24.8577,24.6329,24.6891,9144821.1686418,0
+TJX.US,D,20140612,000000,24.62,24.6565,24.2808,24.341,9532268.1748807,0
+TJX.US,D,20140613,000000,24.3588,24.4297,24.2366,24.3864,6978916.3681389,0
+TJX.US,D,20140616,000000,24.3952,24.4071,24.2139,24.3509,6863403.4738735,0
+TJX.US,D,20140617,000000,24.3676,24.4259,24.1902,24.3628,7367032.7556466,0
+TJX.US,D,20140618,000000,24.3529,24.7473,24.341,24.7285,7011841.8128456,0
+TJX.US,D,20140619,000000,24.7246,24.7374,24.5067,24.5323,6933038.3958831,0
+TJX.US,D,20140620,000000,24.6477,24.6841,24.4297,24.4574,12061222.048593,0
+TJX.US,D,20140623,000000,24.3864,24.5037,24.274,24.3952,7853306.806708,0
+TJX.US,D,20140624,000000,24.3903,24.4071,23.9545,23.9643,11031994.594652,0
+TJX.US,D,20140625,000000,23.9417,23.99,23.565,23.6518,19014917.956114,0
+TJX.US,D,20140626,000000,23.6755,23.7129,23.1313,23.5079,16189633.051613,0
+TJX.US,D,20140627,000000,23.4516,23.6193,23.426,23.4872,12015086.46597,0
+TJX.US,D,20140630,000000,23.5128,23.6942,23.5128,23.6578,10892253.141102,0
+TJX.US,D,20140701,000000,23.6193,23.8598,23.6016,23.8155,7888646.0808382,0
+TJX.US,D,20140702,000000,23.776,24.0166,23.7721,23.9051,7080127.8301775,0
+TJX.US,D,20140703,000000,23.9249,24.0383,23.8924,23.9456,4912465.3967372,0
+TJX.US,D,20140707,000000,23.8697,23.9643,23.7091,23.7721,11852049.530057,0
+TJX.US,D,20140708,000000,23.7662,24.0166,23.6478,23.9673,10086728.850298,0
+TJX.US,D,20140709,000000,24.0067,24.3588,23.995,24.2493,9242813.5153064,0
+TJX.US,D,20140710,000000,23.995,24.1409,23.854,23.9358,9080231.9614983,0
+TJX.US,D,20140711,000000,23.8598,23.9417,23.7268,23.8322,6297701.2499986,0
+TJX.US,D,20140714,000000,24.0107,24.0107,23.6991,23.7889,7099200.1252647,0
+TJX.US,D,20140715,000000,23.7129,24.0334,23.6755,24.0067,10730262.874081,0
+TJX.US,D,20140716,000000,24.0067,24.0067,23.3816,23.4033,18831529.801204,0
+TJX.US,D,20140717,000000,23.3009,23.4428,23.2023,23.2475,13431978.98217,0
+TJX.US,D,20140718,000000,23.3432,23.5926,23.1026,23.5799,8234587.3915628,0
+TJX.US,D,20140721,000000,23.5226,23.5325,23.15,23.3146,8067656.8879363,0
+TJX.US,D,20140722,000000,23.4941,23.5128,23.3304,23.3579,6561686.9665138,0
+TJX.US,D,20140723,000000,23.4349,23.7021,23.43,23.6331,8247653.5110847,0
+TJX.US,D,20140724,000000,23.7849,23.9211,23.6715,23.6854,7882356.9395548,0
+TJX.US,D,20140725,000000,23.6016,23.7091,23.3856,23.3896,6948639.0362996,0
+TJX.US,D,20140728,000000,23.5325,23.6144,23.4123,23.43,8711098.6182419,0
+TJX.US,D,20140729,000000,23.4753,23.6094,23.3619,23.3619,6467170.331376,0
+TJX.US,D,20140730,000000,23.4872,23.9417,23.4516,23.8924,9517140.1582086,0
+TJX.US,D,20140731,000000,23.5838,23.8697,23.5512,23.7168,11755681.95429,0
+TJX.US,D,20140801,000000,23.5799,23.776,23.5512,23.6429,8156831.6577072,0
+TJX.US,D,20140804,000000,23.986,23.986,23.6016,23.9051,6077971.7774839,0
+TJX.US,D,20140805,000000,23.9051,23.9051,23.5926,23.6518,7665286.7362618,0
+TJX.US,D,20140806,000000,23.4822,24.1862,23.4822,23.995,8868126.3359481,0
+TJX.US,D,20140807,000000,24.0837,24.1951,23.7662,23.8067,4872136.1895133,0
+TJX.US,D,20140808,000000,23.8697,24.4514,23.8598,24.4347,8917444.5222393,0
+TJX.US,D,20140811,000000,24.4811,24.5451,24.2089,24.2405,6469096.3238446,0
+TJX.US,D,20140812,000000,24.2601,24.3932,24.1655,24.2059,7280680.5435586,0
+TJX.US,D,20140813,000000,24.1566,24.1695,23.7849,23.8164,11761967.038716,0
+TJX.US,D,20140814,000000,23.9643,24.1517,23.8283,24.0915,8739152.792898,0
+TJX.US,D,20140815,000000,24.1241,24.1241,23.6676,23.7268,9479857.6499711,0
+TJX.US,D,20140818,000000,23.9298,24.2641,23.856,24.068,11943279.097479,0
+TJX.US,D,20140819,000000,25.3309,26.5674,25.2245,26.1484,35650799.101563,0
+TJX.US,D,20140820,000000,26.0092,26.6532,25.8693,26.523,18485754.821582,0
+TJX.US,D,20140821,000000,26.523,26.5674,26.175,26.3051,10284273.404826,0
+TJX.US,D,20140822,000000,26.4421,26.5536,26.3297,26.5053,8441376.5070971,0
+TJX.US,D,20140825,000000,26.5674,26.6305,26.3209,26.3347,8045221.459081,0
+TJX.US,D,20140826,000000,26.3574,26.6492,26.318,26.5674,12456201.622533,0
+TJX.US,D,20140827,000000,26.5614,26.6571,26.4875,26.5841,7455423.5379617,0
+TJX.US,D,20140828,000000,26.3624,26.8079,26.241,26.6876,8644377.533179,0
+TJX.US,D,20140829,000000,26.7281,26.738,26.528,26.6167,5531633.9423409,0
+TJX.US,D,20140902,000000,26.738,27.0801,26.7143,26.9884,10074056.245825,0
+TJX.US,D,20140903,000000,27.0712,27.1235,26.8572,26.9519,6024087.5995691,0
+TJX.US,D,20140904,000000,26.9696,27.3493,26.9568,27.1904,7581288.5149688,0
+TJX.US,D,20140905,000000,27.0318,27.3167,26.7902,27.3039,7338164.1671137,0
+TJX.US,D,20140908,000000,27.1107,27.2329,26.9282,27.0268,6853099.059192,0
+TJX.US,D,20140909,000000,26.8879,26.9016,26.5614,26.6659,9561371.0468577,0
+TJX.US,D,20140910,000000,26.7183,26.8129,26.5497,26.6571,6553825.7934629,0
+TJX.US,D,20140911,000000,26.6354,26.9421,26.6029,26.871,6299775.3177175,0
+TJX.US,D,20140912,000000,26.9479,26.9519,26.5762,26.7429,5270281.1254827,0
+TJX.US,D,20140915,000000,26.6876,26.7695,26.6029,26.6571,4329976.9162293,0
+TJX.US,D,20140916,000000,26.662,27.085,26.5713,26.8927,6958420.1165346,0
+TJX.US,D,20140917,000000,26.9056,26.9214,26.6069,26.7557,4934782.1625494,0
+TJX.US,D,20140918,000000,26.8532,27.0228,26.8129,26.8879,4760103.0636309,0
+TJX.US,D,20140919,000000,27.0111,27.0416,26.6305,26.6354,9748696.3806841,0
+TJX.US,D,20140922,000000,26.6393,26.6826,26.318,26.4254,6019267.0402206,0
+TJX.US,D,20140923,000000,26.3624,26.4303,26.1581,26.2361,8742286.7142923,0
+TJX.US,D,20140924,000000,26.2952,27.0111,26.2459,26.9519,11191028.427736,0
+TJX.US,D,20140925,000000,26.7932,26.9519,26.4106,26.4786,11139248.743962,0
+TJX.US,D,20140926,000000,26.5437,26.9016,26.4915,26.7557,9235604.4818856,0
+TJX.US,D,20140929,000000,26.4915,26.8475,26.4067,26.7024,6910108.0305745,0
+TJX.US,D,20140930,000000,26.6117,26.6492,26.4204,26.4204,7647450.7680936,0
+TJX.US,D,20141001,000000,26.4648,26.6976,26.3257,26.4421,7645014.6259613,0
+TJX.US,D,20141002,000000,26.528,26.8355,26.4155,26.7695,6995155.9634027,0
+TJX.US,D,20141003,000000,26.9016,27.4252,26.9016,27.2733,8706502.200197,0
+TJX.US,D,20141006,000000,27.3128,27.3453,26.8976,26.9243,5319166.2423772,0
+TJX.US,D,20141007,000000,26.7646,26.9795,26.6532,26.6532,6779755.1564254,0
+TJX.US,D,20141008,000000,26.733,27.2595,26.6117,27.2329,8443874.5162862,0
+TJX.US,D,20141009,000000,27.085,27.3778,26.9647,27.0111,11154690.152773,0
+TJX.US,D,20141010,000000,27.085,27.7634,27.0712,27.4922,12078865.316094,0
+TJX.US,D,20141013,000000,27.4616,27.5316,27.0445,27.0712,8721750.9083403,0
+TJX.US,D,20141014,000000,27.2467,27.5139,27.1757,27.4202,10376815.365221,0
+TJX.US,D,20141015,000000,27.0662,27.3354,26.5357,26.8355,15123712.347792,0
+TJX.US,D,20141016,000000,26.4915,26.9016,26.4421,26.6216,15946481.319978,0
+TJX.US,D,20141017,000000,26.9568,27.0712,26.6354,26.9696,15808336.239332,0
+TJX.US,D,20141020,000000,26.8572,27.2064,26.8572,27.085,15834111.475033,0
+TJX.US,D,20141021,000000,27.2378,27.9567,26.9834,27.7555,10616106.998206,0
+TJX.US,D,20141022,000000,27.4755,28.0858,27.4537,27.5139,12476315.515443,0
+TJX.US,D,20141023,000000,27.7199,28.0641,27.6716,27.8354,7440604.8565729,0
+TJX.US,D,20141024,000000,27.7367,27.8846,27.5484,27.7199,7081537.5876978,0
+TJX.US,D,20141027,000000,27.7199,28.0858,27.7199,28.0561,5601859.1369238,0
+TJX.US,D,20141028,000000,27.9823,28.0513,27.6925,27.9961,6240265.2945037,0
+TJX.US,D,20141029,000000,27.9467,28.2455,27.8038,28.005,6422997.2529273,0
+TJX.US,D,20141030,000000,27.8117,28.2959,27.7959,28.2415,6173027.9744928,0
+TJX.US,D,20141031,000000,28.5699,28.6635,28.1036,28.2731,7616533.4671929,0
+TJX.US,D,20141103,000000,28.6221,28.635,28.2317,28.5315,7920939.6701959,0
+TJX.US,D,20141104,000000,28.4969,28.6182,28.3639,28.5156,6218508.3748435,0
+TJX.US,D,20141105,000000,28.5778,28.7001,28.3776,28.4496,6953535.6617013,0
+TJX.US,D,20141106,000000,28.4832,28.8578,28.3372,28.8263,8168515.4034877,0
+TJX.US,D,20141107,000000,28.8027,28.9406,28.5601,28.5778,6520948.0168162,0
+TJX.US,D,20141110,000000,28.5522,28.6331,28.3746,28.6201,6982773.424146,0
+TJX.US,D,20141111,000000,28.6587,28.7355,28.28,28.3195,9802293.5360246,0
+TJX.US,D,20141112,000000,28.3659,28.5946,28.352,28.5345,13307262.09546,0
+TJX.US,D,20141113,000000,28.6331,28.7208,28.2879,28.428,8503415.9801353,0
+TJX.US,D,20141114,000000,27.6925,28.0098,27.6805,27.9034,14921157.575889,0
+TJX.US,D,20141117,000000,27.9083,28.1183,27.5366,27.5523,13695223.308219,0
+TJX.US,D,20141118,000000,27.302,27.7584,26.7261,27.5977,35573232.011518,0
+TJX.US,D,20141119,000000,27.7309,28.1587,27.4696,27.8166,11663975.706267,0
+TJX.US,D,20141120,000000,27.7584,28.4418,27.7279,28.3697,14162002.136939,0
+TJX.US,D,20141121,000000,28.6024,28.7582,28.3905,28.4575,11540208.123901,0
+TJX.US,D,20141124,000000,28.4664,28.5946,28.346,28.4328,8925437.5431158,0
+TJX.US,D,20141125,000000,28.8558,29.0757,28.6369,28.6369,18950471.75315,0
+TJX.US,D,20141126,000000,28.7582,28.9713,28.7582,28.8884,7718999.5120033,0
+TJX.US,D,20141128,000000,29.0333,29.76,29.0284,29.621,7236489.2092571,0
+TJX.US,D,20141201,000000,29.3725,29.4771,28.9761,29.2049,9949751.1300167,0
+TJX.US,D,20141202,000000,29.2374,29.4119,28.9761,29.2098,6032923.4323157,0
+TJX.US,D,20141203,000000,29.5865,29.7166,29.3182,29.4868,8085719.0258363,0
+TJX.US,D,20141204,000000,29.3755,29.5085,29.1645,29.5085,5965746.9651474,0
+TJX.US,D,20141205,000000,29.5085,29.6634,29.2808,29.3626,5215631.2159651,0
+TJX.US,D,20141208,000000,29.2473,29.5282,29.2098,29.2423,6035567.488327,0
+TJX.US,D,20141209,000000,28.9525,29.3814,28.9239,29.2907,4902479.4452655,0
+TJX.US,D,20141210,000000,29.2325,29.548,28.768,28.7878,7212882.3631816,0
+TJX.US,D,20141211,000000,28.9366,29.7501,28.9366,29.3725,10770104.24435,0
+TJX.US,D,20141212,000000,29.2226,29.7639,29.197,29.3755,7547065.8905004,0
+TJX.US,D,20141215,000000,29.4287,29.8803,29.3449,29.689,10276564.363882,0
+TJX.US,D,20141216,000000,29.5007,29.8763,29.1112,29.1112,12586445.97578,0
+TJX.US,D,20141217,000000,29.335,29.4336,28.8331,29.265,8720895.9259017,0
+TJX.US,D,20141218,000000,29.5737,30.043,29.2907,30.0331,10233327.404995,0
+TJX.US,D,20141219,000000,30.1337,30.1505,29.3143,29.5865,11395448.339266,0
+TJX.US,D,20141222,000000,29.6791,30.2175,29.6082,30.1159,6528726.0243154,0
+TJX.US,D,20141223,000000,30.2845,30.6395,30.1762,30.5004,5018458.8779908,0
+TJX.US,D,20141224,000000,30.5399,30.6503,30.3525,30.3861,2610147.7931754,0
+TJX.US,D,20141226,000000,30.4215,30.6503,30.3525,30.4777,3282825.2574978,0
+TJX.US,D,20141229,000000,30.3752,30.8486,30.3703,30.6119,5031439.8035329,0
+TJX.US,D,20141230,000000,30.5221,30.7144,30.3674,30.6444,4070716.4229427,0
+TJX.US,D,20141231,000000,30.812,31.2695,30.678,30.7055,6503810.8421239,0
+TJX.US,D,20150102,000000,30.7391,30.952,30.2264,30.4275,5908362.7345686,0
+TJX.US,D,20150105,000000,30.1939,30.4167,30.0104,30.0893,7096061.1328001,0
+TJX.US,D,20150106,000000,30.2214,30.5901,29.6841,29.9404,6863721.9370831,0
+TJX.US,D,20150107,000000,30.043,30.6158,30.0104,30.5527,6870926.9136478,0
+TJX.US,D,20150108,000000,30.668,30.889,30.5714,30.7144,9287671.1882344,0
+TJX.US,D,20150109,000000,30.7992,30.7992,29.9887,30.3348,8938206.497923,0
+TJX.US,D,20150112,000000,30.3999,30.5478,30.1722,30.1762,8054468.0485152,0
+TJX.US,D,20150113,000000,30.4314,30.6473,29.9622,30.0726,9869105.9003513,0
+TJX.US,D,20150114,000000,29.5282,29.8389,29.3666,29.6534,8163606.6075174,0
+TJX.US,D,20150115,000000,29.821,30.0153,29.2177,29.2276,8267951.9909504,0
+TJX.US,D,20150116,000000,29.2473,29.9404,29.1466,29.8852,7295505.3102318,0
+TJX.US,D,20150120,000000,30.0469,30.0843,29.4159,29.6496,6336115.6211086,0
+TJX.US,D,20150121,000000,29.5865,29.9187,29.4681,29.5578,6799155.0426485,0
+TJX.US,D,20150122,000000,29.76,30.3298,29.5578,30.2214,5710944.9567959,0
+TJX.US,D,20150123,000000,30.2717,30.4215,30.0933,30.2796,4792843.9213818,0
+TJX.US,D,20150126,000000,30.1535,30.5576,30.1159,30.5104,6058354.8494554,0
+TJX.US,D,20150127,000000,30.2845,30.747,30.1809,30.5576,6689772.0580618,0
+TJX.US,D,20150128,000000,30.7903,31.0556,30.0933,30.1218,6765088.6071429,0
+TJX.US,D,20150129,000000,30.1021,30.2944,29.7639,30.2717,6339806.3460128,0
+TJX.US,D,20150130,000000,30.0153,30.1535,29.4968,29.5234,6848322.1110473,0
+TJX.US,D,20150202,000000,29.5085,29.6308,28.7878,29.4928,7620429.0633338,0
+TJX.US,D,20150203,000000,29.5963,30.1762,29.5865,30.1337,5584820.3409937,0
+TJX.US,D,20150204,000000,30.1238,30.536,29.9966,30.3861,8124260.1737016,0
+TJX.US,D,20150205,000000,30.5714,30.7391,30.4137,30.6444,6175147.6818437,0
+TJX.US,D,20150206,000000,30.683,30.8436,30.4314,30.5576,4978012.0219377,0
+TJX.US,D,20150209,000000,30.4413,30.5004,30.1762,30.2214,4341392.9095025,0
+TJX.US,D,20150210,000000,30.5754,30.7085,30.4857,30.6533,6806178.4748995,0
+TJX.US,D,20150211,000000,30.6503,30.8032,30.5656,30.6858,5591172.3635479,0
+TJX.US,D,20150212,000000,30.8209,30.9333,30.5468,30.9205,7229282.2042643,0
+TJX.US,D,20150213,000000,30.8653,31.0851,30.7775,31.0812,6055229.0417735,0
+TJX.US,D,20150217,000000,31.1305,31.1581,30.7085,30.7893,6703091.7310945,0
+TJX.US,D,20150218,000000,30.6947,30.7559,30.3615,30.3772,7747856.9441817,0
+TJX.US,D,20150219,000000,30.4028,30.5557,30.3732,30.4423,5002250.7233623,0
+TJX.US,D,20150220,000000,30.4305,30.889,30.3654,30.8526,5914805.0221726,0
+TJX.US,D,20150223,000000,30.9392,31.0062,30.602,30.7046,6815264.8185148,0
+TJX.US,D,20150224,000000,30.7597,30.9748,30.114,30.1485,13917329.084238,0
+TJX.US,D,20150225,000000,29.5737,31.3631,29.4079,31.1444,20475443.988891,0
+TJX.US,D,20150226,000000,30.7134,30.9649,30.4897,30.5557,12086287.334463,0
+TJX.US,D,20150227,000000,30.6503,31.0359,30.6109,30.812,8747545.4141076,0
+TJX.US,D,20150302,000000,30.8653,31.2705,30.8071,31.1848,9811773.3946887,0
+TJX.US,D,20150303,000000,31.0329,31.0625,30.5162,30.7992,6574967.0851987,0
+TJX.US,D,20150304,000000,30.741,30.8653,30.4068,30.6533,5438409.4158945,0
+TJX.US,D,20150305,000000,30.668,30.9333,30.668,30.8486,5536648.2165717,0
+TJX.US,D,20150306,000000,30.6583,30.9599,30.4994,30.5389,4893524.9494757,0
+TJX.US,D,20150309,000000,30.5853,30.7647,30.463,30.6276,4002898.9724988,0
+TJX.US,D,20150310,000000,30.5114,30.6276,30.3013,30.3515,5265544.7458997,0
+TJX.US,D,20150311,000000,30.3191,30.5162,30.0913,30.1425,5760536.9808787,0
+TJX.US,D,20150312,000000,30.3328,30.8603,30.3111,30.8346,5819569.3092781,0
+TJX.US,D,20150313,000000,30.812,30.812,30.2875,30.5211,5922705.7495712,0
+TJX.US,D,20150316,000000,30.6583,30.9422,30.5518,30.8209,6053026.168871,0
+TJX.US,D,20150317,000000,30.6424,30.8939,30.5557,30.6631,6439973.1675866,0
+TJX.US,D,20150318,000000,30.6583,30.6631,29.9493,30.5044,7852986.3150703,0
+TJX.US,D,20150319,000000,30.5557,30.6424,30.3979,30.5981,6296728.618731,0
+TJX.US,D,20150320,000000,30.6631,31.2045,30.6473,31.1848,12978408.26294,0
+TJX.US,D,20150323,000000,31.1068,31.5387,31.0162,31.1906,10126983.005682,0
+TJX.US,D,20150324,000000,31.0812,31.5752,30.9885,31.4598,10239044.529558,0
+TJX.US,D,20150325,000000,31.4233,31.4904,31.1581,31.2163,11744945.484426,0
+TJX.US,D,20150326,000000,31.0556,31.0901,30.7046,30.9836,9848970.7089466,0
+TJX.US,D,20150327,000000,30.9205,31.2488,30.8703,31.24,6733579.0052409,0
+TJX.US,D,20150330,000000,31.4233,31.8857,31.2488,31.6333,7962589.3841045,0
+TJX.US,D,20150331,000000,31.6077,31.8689,31.4293,31.447,7151385.4946566,0
+TJX.US,D,20150401,000000,31.4647,31.4717,30.8653,30.9511,7236808.6866807,0
+TJX.US,D,20150402,000000,31.0901,31.2834,30.9333,31.1167,3852306.4428984,0
+TJX.US,D,20150406,000000,30.9392,31.3721,30.8603,31.1068,3532858.431417,0
+TJX.US,D,20150407,000000,31.0625,31.2123,30.7775,30.8169,3644226.2328868,0
+TJX.US,D,20150408,000000,30.9116,31.1728,30.7864,31.1207,4481402.1155594,0
+TJX.US,D,20150409,000000,31.1502,31.3464,30.6473,30.8071,7179757.1183083,0
+TJX.US,D,20150410,000000,30.8071,30.9422,30.7233,30.7647,4738476.9775823,0
+TJX.US,D,20150413,000000,30.7726,30.8436,30.5518,30.5883,5549797.5016452,0
+TJX.US,D,20150414,000000,30.5468,30.6997,30.1742,30.2007,8495885.4408627,0
+TJX.US,D,20150415,000000,30.2786,30.3388,29.9286,29.9592,8883851.724692,0
+TJX.US,D,20150416,000000,29.9986,30.04,29.8073,29.8447,6787590.9741251,0
+TJX.US,D,20150417,000000,29.6407,29.6407,29.2098,29.2907,11656061.794085,0
+TJX.US,D,20150420,000000,29.2907,29.7461,29.2276,29.613,14087023.321133,0
+TJX.US,D,20150421,000000,29.6949,29.901,29.6594,29.7561,7423240.4979348,0
+TJX.US,D,20150422,000000,29.7363,29.896,29.5342,29.8133,7408285.9118641,0
+TJX.US,D,20150423,000000,29.761,29.896,29.6644,29.7758,5607713.1803826,0
+TJX.US,D,20150424,000000,29.7511,29.8487,29.6594,29.7561,5185224.0647282,0
+TJX.US,D,20150427,000000,29.7413,29.7896,29.3045,29.3182,7057481.4448011,0
+TJX.US,D,20150428,000000,29.3853,29.3853,28.98,29.1428,6310477.304304,0
+TJX.US,D,20150429,000000,29.0787,29.0934,28.5778,28.8321,7388513.8090869,0
+TJX.US,D,20150430,000000,28.7148,29.2138,28.6872,28.9703,9277794.7718793,0
+TJX.US,D,20150501,000000,29.1112,29.4781,29.0087,29.4238,9321239.6446448,0
+TJX.US,D,20150504,000000,29.4474,29.5737,29.3814,29.4199,7723108.0930933,0
+TJX.US,D,20150505,000000,29.2778,29.5342,29.2473,29.4613,7605705.718065,0
+TJX.US,D,20150506,000000,29.4878,29.5785,29.3666,29.5578,7773274.1623248,0
+TJX.US,D,20150507,000000,29.6092,29.761,29.4613,29.7137,5638399.2404814,0
+TJX.US,D,20150508,000000,29.8911,30.3191,29.8783,30.2195,6611503.1319002,0
+TJX.US,D,20150511,000000,30.2332,30.3062,29.9454,30.0036,5652711.8290627,0
+TJX.US,D,20150512,000000,29.9365,30.0075,29.6437,29.895,5352060.2464487,0
+TJX.US,D,20150513,000000,29.9641,30.0548,29.5559,29.6634,6542644.0836338,0
+TJX.US,D,20150514,000000,29.7935,29.827,29.3735,29.5677,7218737.4208545,0
+TJX.US,D,20150515,000000,29.621,29.7451,29.4277,29.6988,6129593.2438677,0
+TJX.US,D,20150518,000000,29.7797,30.325,29.7797,30.2885,7178307.8064402,0
+TJX.US,D,20150519,000000,31.512,31.7556,31.1148,31.1581,15076488.5135,0
+TJX.US,D,20150520,000000,31.1848,31.2656,30.6208,30.8289,9450723.3373587,0
+TJX.US,D,20150521,000000,30.6887,30.7351,30.4964,30.5626,7062401.3971259,0
+TJX.US,D,20150522,000000,30.469,30.7529,30.2293,30.2441,6062433.0041241,0
+TJX.US,D,20150526,000000,30.1308,30.2195,29.7127,29.7975,7331519.0367008,0
+TJX.US,D,20150527,000000,29.9247,30.0262,29.7245,29.9454,5141520.5673816,0
+TJX.US,D,20150528,000000,29.9592,29.9719,29.6723,29.7087,4275393.9448385,0
+TJX.US,D,20150529,000000,29.7127,29.7127,28.99,28.99,14212074.898478,0
+TJX.US,D,20150601,000000,28.99,29.4711,28.9535,29.3123,6924821.233703,0
+TJX.US,D,20150602,000000,29.2887,29.4958,29.1309,29.2196,5694665.8071843,0
+TJX.US,D,20150603,000000,29.3646,29.8123,29.2393,29.7274,5734438.2108984,0
+TJX.US,D,20150604,000000,29.1132,29.8123,29.1132,29.5461,5521919.8002327,0
+TJX.US,D,20150605,000000,29.5185,29.7087,29.4179,29.5559,5044033.2993105,0
+TJX.US,D,20150608,000000,29.4554,29.6032,29.3794,29.3892,3757151.8671273,0
+TJX.US,D,20150609,000000,29.3646,29.4504,29.057,29.1369,5338523.5316107,0
+TJX.US,D,20150610,000000,29.2975,29.552,29.2246,29.5037,5143484.0857698,0
+TJX.US,D,20150611,000000,29.6534,29.7935,29.4711,29.5085,4550012.6813852,0
+TJX.US,D,20150612,000000,29.4554,29.5648,29.3419,29.4356,3425603.2678934,0
+TJX.US,D,20150615,000000,29.2059,29.3508,29.1447,29.3025,5134418.0264353,0
+TJX.US,D,20150616,000000,29.271,29.4958,29.194,29.4316,4426686.2821291,0
+TJX.US,D,20150617,000000,29.4958,29.689,29.3646,29.5904,3940584.647455,0
+TJX.US,D,20150618,000000,29.6988,30.2609,29.5904,30.2441,7193199.5112403,0
+TJX.US,D,20150619,000000,30.1228,30.2885,29.9719,30.0036,6707312.8899434,0
+TJX.US,D,20150622,000000,30.179,30.2392,29.9325,29.9641,3389187.9126631,0
+TJX.US,D,20150623,000000,30.0588,30.4265,29.9719,30.3989,4919931.0263111,0
+TJX.US,D,20150624,000000,30.469,30.5873,30.4215,30.4314,6324915.6554267,0
+TJX.US,D,20150625,000000,30.4917,30.5675,30.2885,30.3023,5811940.3912431,0
+TJX.US,D,20150626,000000,30.3191,30.7312,30.3191,30.6296,6629368.5122757,0
+TJX.US,D,20150629,000000,30.3831,30.5134,29.7245,29.7551,7456791.7127064,0
+TJX.US,D,20150630,000000,30.0489,30.0785,29.6751,29.7975,7059088.97406,0
+TJX.US,D,20150701,000000,29.9454,30.3831,29.822,30.3615,6186125.53465,0
+TJX.US,D,20150702,000000,30.3121,30.5134,30.0123,30.0815,4771558.6112518,0
+TJX.US,D,20150706,000000,29.7975,30.3438,29.7274,30.1308,7614016.187937,0
+TJX.US,D,20150707,000000,30.2254,30.7529,30.1435,30.7204,6858984.543286,0
+TJX.US,D,20150708,000000,30.5134,30.7017,30.3438,30.3476,4795986.9707025,0
+TJX.US,D,20150709,000000,30.7017,30.744,30.4729,30.4729,5586984.6737625,0
+TJX.US,D,20150710,000000,30.8366,30.8366,30.4827,30.679,5208587.4994333,0
+TJX.US,D,20150713,000000,30.9629,31.1581,30.7795,31.1444,5096878.9220449,0
+TJX.US,D,20150714,000000,31.1444,31.2085,30.8919,31.1305,4514666.3077567,0
+TJX.US,D,20150715,000000,31.1108,31.1246,30.887,30.9452,5316956.2699765,0
+TJX.US,D,20150716,000000,31.0704,31.3277,30.9008,31.24,4683172.9000067,0
+TJX.US,D,20150717,000000,31.1888,31.2085,30.8958,30.954,4444451.2553142,0
+TJX.US,D,20150720,000000,31.0496,31.1718,30.9372,31.1148,3750270.4248424,0
+TJX.US,D,20150721,000000,31.0309,31.1758,30.8199,30.8583,4836178.2448166,0
+TJX.US,D,20150722,000000,30.8771,31.1444,30.8012,30.8958,4551049.2081376,0
+TJX.US,D,20150723,000000,30.9865,31.0052,30.7017,30.7312,3291697.6019499,0
+TJX.US,D,20150724,000000,30.8012,30.8062,30.3348,30.3703,4291225.8260569,0
+TJX.US,D,20150727,000000,30.3525,30.4541,30.1869,30.325,3989211.1397684,0
+TJX.US,D,20150728,000000,30.459,30.6129,30.1869,30.5576,3741827.0929307,0
+TJX.US,D,20150729,000000,30.6296,31.3188,30.5675,31.2784,8483891.3455847,0
+TJX.US,D,20150730,000000,31.2301,31.3771,31.0269,31.3504,6528546.5084297,0
+TJX.US,D,20150731,000000,31.452,31.512,31.3001,31.4421,6365774.2823815,0
+TJX.US,D,20150803,000000,31.522,31.6482,31.0802,31.234,6216510.3731779,0
+TJX.US,D,20150804,000000,31.2153,31.447,31.1758,31.3237,3696528.2368938,0
+TJX.US,D,20150805,000000,31.4953,31.7872,31.4717,31.6038,2857560.2380064,0
+TJX.US,D,20150806,000000,31.5574,31.6836,31.0447,31.2922,4827892.1160814,0
+TJX.US,D,20150807,000000,31.3277,31.3819,31.023,31.3554,3877513.7187345,0
+TJX.US,D,20150810,000000,31.5437,31.7556,31.5043,31.5989,4499524.0920879,0
+TJX.US,D,20150811,000000,31.4559,31.7083,31.4056,31.6038,4448138.9375762,0
+TJX.US,D,20150812,000000,31.4559,31.7605,30.9845,31.6482,6425768.085694,0
+TJX.US,D,20150813,000000,31.6166,32.2043,31.4421,31.8739,7708127.1374575,0
+TJX.US,D,20150814,000000,31.8473,31.9371,31.6333,31.8877,5396022.3683763,0
+TJX.US,D,20150817,000000,31.8512,32.4469,31.6896,32.3433,9845545.7081218,0
+TJX.US,D,20150818,000000,33.7769,34.7461,33.7631,34.6791,21370215.058663,0
+TJX.US,D,20150819,000000,33.9553,34.3262,33.4258,33.8164,15166517.251496,0
+TJX.US,D,20150820,000000,33.4869,33.9918,33.422,33.5728,8165765.869216,0
+TJX.US,D,20150821,000000,33.202,33.4131,32.2811,32.3176,11228651.711892,0
+TJX.US,D,20150824,000000,30.4502,32.3935,30.3752,31.3593,15192338.126829,0
+TJX.US,D,20150825,000000,32.158,32.2081,31.0684,31.0969,11541266.963363,0
+TJX.US,D,20150826,000000,31.7695,32.0041,30.8939,31.9814,11343116.923051,0
+TJX.US,D,20150827,000000,32.2043,32.3512,31.6294,32.2673,7467242.1742102,0
+TJX.US,D,20150828,000000,32.1007,32.3837,31.7645,31.9429,9924588.4795985,0
+TJX.US,D,20150831,000000,31.8927,32.081,31.6333,31.7605,6067981.7691559,0
+TJX.US,D,20150901,000000,31.1878,31.7556,31.1661,31.3414,7722961.032057,0
+TJX.US,D,20150902,000000,31.8019,32.0041,31.4559,31.9952,6750338.8923089,0
+TJX.US,D,20150903,000000,32.0702,32.6025,31.9271,32.2673,6704068.4192184,0
+TJX.US,D,20150904,000000,31.8572,32.149,31.7468,31.9617,4911816.2997495,0
+TJX.US,D,20150908,000000,32.4753,32.6952,32.0465,32.6745,6451225.8723987,0
+TJX.US,D,20150909,000000,32.7781,32.921,32.0139,32.0957,5098902.2790615,0
+TJX.US,D,20150910,000000,31.9902,32.4892,31.9814,32.29,5171685.3214621,0
+TJX.US,D,20150911,000000,32.149,32.4469,31.9902,32.4291,5079854.3251114,0
+TJX.US,D,20150914,000000,32.4064,32.501,32.078,32.1628,4481406.1724156,0
+TJX.US,D,20150915,000000,32.1855,32.2348,31.8572,32.0563,7012260.6832456,0
+TJX.US,D,20150916,000000,32.0318,32.366,31.7605,32.3266,6339863.1419992,0
+TJX.US,D,20150917,000000,32.6992,33.1932,32.5473,32.7633,10517713.022781,0
+TJX.US,D,20150918,000000,32.4556,32.6362,32.1174,32.2308,10788719.128905,0
+TJX.US,D,20150921,000000,32.3837,32.6549,32.2773,32.5069,4465465.7702946,0
+TJX.US,D,20150922,000000,32.2043,32.2713,31.867,32.1677,6948273.919244,0
+TJX.US,D,20150923,000000,32.1343,32.3314,32.0091,32.1401,3866546.0080686,0
+TJX.US,D,20150924,000000,31.797,32.3137,31.7832,32.1727,4604853.263143,0
+TJX.US,D,20150925,000000,32.4291,32.4753,31.8198,32.0515,5767534.0435646,0
+TJX.US,D,20150928,000000,31.8779,32.0366,31.1661,31.2065,5248802.1004702,0
+TJX.US,D,20150929,000000,31.1661,31.4421,30.953,31.3819,8017868.106329,0
+TJX.US,D,20150930,000000,31.6629,32.3137,31.446,32.2575,10312266.72664,0
+TJX.US,D,20151001,000000,32.2575,32.3512,31.5614,31.9775,7092628.018263,0
+TJX.US,D,20151002,000000,31.589,32.2378,31.2951,32.2378,6488641.2426759,0
+TJX.US,D,20151005,000000,32.4251,32.5159,31.7645,32.3097,8360128.8342899,0
+TJX.US,D,20151006,000000,32.4419,32.5444,31.8198,31.9647,5207606.7544532,0
+TJX.US,D,20151007,000000,32.1767,32.5207,31.9952,32.4753,8884572.8308768,0
+TJX.US,D,20151008,000000,32.3354,32.8531,32.2269,32.6232,5299270.4054867,0
+TJX.US,D,20151009,000000,32.5444,32.9309,32.3354,32.8708,5264508.2191473,0
+TJX.US,D,20151012,000000,32.9714,33.3913,32.921,33.2336,5407739.5832204,0
+TJX.US,D,20151013,000000,33.1557,33.3332,32.7594,32.8531,4933951.5212478,0
+TJX.US,D,20151014,000000,32.8945,33.1744,32.2526,32.4162,6521635.6539377,0
+TJX.US,D,20151015,000000,32.4556,32.5109,31.8612,32.3965,7947903.5647552,0
+TJX.US,D,20151016,000000,32.5563,32.926,32.4014,32.713,5916762.4552765,0
+TJX.US,D,20151019,000000,32.7091,32.9457,32.6045,32.9359,4895566.5623452,0
+TJX.US,D,20151020,000000,32.9359,33.1123,32.8362,32.9763,4964595.9985709,0
+TJX.US,D,20151021,000000,33.1261,33.143,32.6045,32.7032,4059857.2331794,0
+TJX.US,D,20151022,000000,32.9122,33.4258,32.6913,33.3796,6213883.5588053,0
+TJX.US,D,20151023,000000,33.699,33.699,32.1047,32.4114,8253440.6164166,0
+TJX.US,D,20151026,000000,32.366,32.8628,32.2713,32.7189,5232622.3438351,0
+TJX.US,D,20151027,000000,32.6549,32.7426,32.1343,32.4469,4812846.2507468,0
+TJX.US,D,20151028,000000,32.5405,33.1696,32.4469,33.0758,5222882.8463758,0
+TJX.US,D,20151029,000000,33.143,33.1784,32.713,33.0088,4253802.3420675,0
+TJX.US,D,20151030,000000,32.9585,33.3913,32.9122,33.0571,6071960.5308483,0
+TJX.US,D,20151102,000000,33.1163,33.2336,32.5563,33.0709,5748357.2844308,0
+TJX.US,D,20151103,000000,33.1981,33.7168,33.1163,33.5265,5888383.7321265,0
+TJX.US,D,20151104,000000,33.5314,33.6261,33.0038,33.2789,4871526.6468732,0
+TJX.US,D,20151105,000000,33.4782,33.6448,33.0305,33.5689,6297574.4732432,0
+TJX.US,D,20151106,000000,33.5728,33.6448,32.7327,32.9397,5641111.2488337,0
+TJX.US,D,20151109,000000,32.8491,32.8895,31.9884,32.1934,7178228.6977448,0
+TJX.US,D,20151110,000000,32.1737,32.6006,32.0188,32.5336,6998025.1749316,0
+TJX.US,D,20151111,000000,32.3206,32.3246,31.2607,31.2912,9787614.8161736,0
+TJX.US,D,20151112,000000,31.1088,31.308,30.8781,30.9156,13536644.857241,0
+TJX.US,D,20151113,000000,29.5204,29.759,29.0274,29.0846,22654020.379652,0
+TJX.US,D,20151116,000000,28.9031,29.7443,28.779,29.7354,18732127.697019,0
+TJX.US,D,20151117,000000,31.5574,31.6639,30.1762,30.883,23386960.41401,0
+TJX.US,D,20151118,000000,30.9885,31.0812,30.4897,30.955,12041183.207523,0
+TJX.US,D,20151119,000000,30.6887,31.0969,30.6119,30.665,8913163.5247619,0
+TJX.US,D,20151120,000000,30.9392,31.8295,30.9392,31.7753,13958970.684435,0
+TJX.US,D,20151123,000000,31.7753,32.156,31.7753,31.9755,8003834.4266097,0
+TJX.US,D,20151124,000000,31.6856,32.2693,31.6856,31.9488,9055335.0351595,0
+TJX.US,D,20151125,000000,31.9755,32.6135,31.8335,32.4546,7887934.1025797,0
+TJX.US,D,20151127,000000,32.5149,32.6135,32.1284,32.3157,3458066.2309964,0
+TJX.US,D,20151130,000000,32.4459,32.4922,31.8532,31.9795,14753063.768755,0
+TJX.US,D,20151201,000000,32.2101,32.4922,31.8887,32.0622,7998187.2828157,0
+TJX.US,D,20151202,000000,32.075,32.3423,31.9351,32.0385,6430029.8131046,0
+TJX.US,D,20151203,000000,32.075,32.1608,31.3661,31.6353,8399482.3676041,0
+TJX.US,D,20151204,000000,31.8118,32.1874,31.659,32.156,9747440.7836982,0
+TJX.US,D,20151207,000000,32.0149,32.2161,31.8335,32.152,5284671.8085452,0
+TJX.US,D,20151208,000000,31.6955,32.4104,31.6955,32.3117,8278258.4340599,0
+TJX.US,D,20151209,000000,32.0061,32.7081,31.5081,32.075,8153517.2062131,0
+TJX.US,D,20151210,000000,32.1737,32.713,32.0889,32.3777,7533604.2275017,0
+TJX.US,D,20151211,000000,31.9755,32.2249,31.7892,31.9637,7256107.1514997,0
+TJX.US,D,20151214,000000,32.0248,32.4142,31.8966,32.1284,7530112.28855,0
+TJX.US,D,20151215,000000,32.4329,32.6045,31.8927,31.9114,6612793.2121634,0
+TJX.US,D,20151216,000000,32.2753,32.6085,31.9884,32.5463,6453839.5019888,0
+TJX.US,D,20151217,000000,32.8175,32.9497,31.9922,32.0021,7221004.1892416,0
+TJX.US,D,20151218,000000,31.9795,31.9884,31.3859,31.3997,10984822.485276,0
+TJX.US,D,20151221,000000,31.5574,31.7753,31.2991,31.5317,5755559.2183535,0
+TJX.US,D,20151222,000000,31.7388,32.075,31.5811,31.8887,6694401.9451702,0
+TJX.US,D,20151223,000000,32.1284,32.3077,31.6896,32.298,4192324.7436093,0
+TJX.US,D,20151224,000000,32.156,32.292,31.9884,32.1115,1955510.1540441,0
+TJX.US,D,20151228,000000,32.0021,32.2506,31.868,32.0101,3972822.4550402,0
+TJX.US,D,20151229,000000,32.2249,32.7327,32.1372,32.505,3927984.052179,0
+TJX.US,D,20151230,000000,32.4922,32.5818,32.3117,32.3246,3076641.6277474,0
+TJX.US,D,20151231,000000,32.1648,32.4546,32.1115,32.1194,3965039.3764708,0
+TJX.US,D,20160104,000000,31.659,32.1027,31.51,32.083,8298078.2048972,0
+TJX.US,D,20160105,000000,32.0889,32.6045,31.9715,32.5868,9301177.4766511,0
+TJX.US,D,20160106,000000,32.0149,32.3354,31.5317,31.7478,9832085.0593371,0
+TJX.US,D,20160107,000000,31.2567,32.08,31.2567,31.7043,10654549.76731,0
+TJX.US,D,20160108,000000,31.8118,31.9291,30.2412,30.3171,13454054.36504,0
+TJX.US,D,20160111,000000,30.393,30.8376,30.3495,30.7114,8539108.2007527,0
+TJX.US,D,20160112,000000,31.1699,31.5762,30.8062,31.2182,6105039.1218757,0
+TJX.US,D,20160113,000000,31.3534,31.3621,30.6395,30.6603,6810484.827728,0
+TJX.US,D,20160114,000000,30.665,31.3621,30.3467,31.0172,7443479.139172,0
+TJX.US,D,20160115,000000,30.1179,30.7933,30.1179,30.5813,8660690.1518541,0
+TJX.US,D,20160119,000000,30.8781,31.1039,30.5399,30.8643,7245064.3889945,0
+TJX.US,D,20160120,000000,30.5084,30.8476,29.7314,30.5527,8276706.6865735,0
+TJX.US,D,20160121,000000,30.4857,30.883,30.2491,30.7351,8437852.1132961,0
+TJX.US,D,20160122,000000,31.1275,31.6087,31.0684,31.233,7340352.8410194,0
+TJX.US,D,20160125,000000,31.2853,31.3997,30.9067,31.1463,5317705.7741546,0
+TJX.US,D,20160126,000000,31.1965,31.7802,31.0911,31.5673,4916243.3440491,0
+TJX.US,D,20160127,000000,31.5712,31.8887,31.1828,31.3414,4949924.3782182,0
+TJX.US,D,20160128,000000,31.5043,31.5317,31.1522,31.4333,4218397.1440244,0
+TJX.US,D,20160129,000000,31.6492,32.4044,31.4854,32.2693,8937414.3967549,0
+TJX.US,D,20160201,000000,32.1323,32.8362,31.9213,32.7081,7035810.7333346,0
+TJX.US,D,20160202,000000,33.0266,33.2385,32.7544,32.999,7983249.9383837,0
+TJX.US,D,20160203,000000,33.134,33.1991,32.1608,32.6045,6970132.2603085,0
+TJX.US,D,20160204,000000,32.1027,32.3955,31.5811,32.0534,6899866.4971637,0
+TJX.US,D,20160205,000000,32.3019,32.4004,30.7579,30.7844,10160901.365938,0
+TJX.US,D,20160208,000000,30.5616,30.9392,30.2668,30.811,9646409.8517593,0
+TJX.US,D,20160209,000000,30.683,31.9055,30.679,31.6472,10048434.156445,0
+TJX.US,D,20160210,000000,31.9193,32.2456,31.4786,31.524,5936486.8899937,0
+TJX.US,D,20160211,000000,30.9748,31.5337,30.6296,30.8544,7903380.5824615,0
+TJX.US,D,20160212,000000,31.2695,31.7793,30.811,31.7458,7084374.3443775,0
+TJX.US,D,20160216,000000,32.2792,32.6322,31.9578,32.4281,8638680.692897,0
+TJX.US,D,20160217,000000,32.5346,32.8825,32.4379,32.6183,7545154.0970285,0
+TJX.US,D,20160218,000000,32.5346,32.7149,32.151,32.5395,6478583.282007,0
+TJX.US,D,20160219,000000,32.2101,32.578,31.9173,32.5296,6526028.2149599,0
+TJX.US,D,20160222,000000,32.8915,33.3193,32.7249,33.1823,8114277.2648719,0
+TJX.US,D,20160223,000000,33.1823,33.4268,32.8106,33.0285,10119110.676277,0
+TJX.US,D,20160224,000000,33.2524,33.9179,32.5967,33.7315,20440274.088505,0
+TJX.US,D,20160225,000000,33.6024,34.1426,33.2731,34.1141,11135673.639458,0
+TJX.US,D,20160226,000000,34.0826,34.4552,33.7789,34.3695,13456466.166036,0
+TJX.US,D,20160229,000000,34.3005,34.4138,33.6498,33.6675,10110044.616943,0
+TJX.US,D,20160301,000000,33.7867,34.3055,33.6585,34.2915,6321609.317645,0
+TJX.US,D,20160302,000000,34.1466,34.4198,33.9208,34.2788,4930130.9769462,0
+TJX.US,D,20160303,000000,34.1141,34.186,33.6231,34.1773,6294031.8235895,0
+TJX.US,D,20160304,000000,34.1773,34.4158,33.8597,34.26,7033094.6681262,0
+TJX.US,D,20160307,000000,34.1821,34.62,34.0648,34.2462,7954042.6023603,0
+TJX.US,D,20160308,000000,34.1604,34.5509,34.1003,34.2561,5397386.4862647,0
+TJX.US,D,20160309,000000,34.4049,34.4237,33.9327,34.0559,4140920.3190307,0
+TJX.US,D,20160310,000000,34.3272,34.4237,33.8241,34.3055,5094392.0692103,0
+TJX.US,D,20160311,000000,34.4138,34.5874,34.0382,34.3005,6205595.4016423,0
+TJX.US,D,20160314,000000,34.3497,34.5894,34.2788,34.4778,4981258.5210909,0
+TJX.US,D,20160315,000000,34.26,34.8083,34.195,34.5538,6277770.9298307,0
+TJX.US,D,20160316,000000,34.3833,34.759,34.1693,34.6781,6506204.3872665,0
+TJX.US,D,20160317,000000,34.5874,35.2105,34.5874,35.0863,5904319.0631774,0
+TJX.US,D,20160318,000000,35.1011,35.4087,35.1011,35.4057,11782336.513565,0
+TJX.US,D,20160321,000000,35.3131,35.6513,35.2421,35.3742,6790064.642177,0
+TJX.US,D,20160322,000000,35.1769,35.5024,35.1552,35.3555,6779141.5569291,0
+TJX.US,D,20160323,000000,35.2292,35.4501,35.0301,35.3131,6034349.4172607,0
+TJX.US,D,20160324,000000,35.0912,35.3081,35.0223,35.041,5894841.2329413,0
+TJX.US,D,20160328,000000,35.1769,35.5398,35.0813,35.3318,3627016.0347834,0
+TJX.US,D,20160329,000000,35.3505,35.7459,35.3318,35.7242,3962816.2192875,0
+TJX.US,D,20160330,000000,35.8129,35.8988,35.5487,35.7489,5665232.3014291,0
+TJX.US,D,20160331,000000,35.8396,35.9855,35.5566,35.599,8239642.2343554,0
+TJX.US,D,20160401,000000,35.5398,35.8928,35.4461,35.7952,10363839.510749,0
+TJX.US,D,20160404,000000,35.8968,35.9855,35.5853,35.6957,4201875.5972565,0
+TJX.US,D,20160405,000000,35.4876,35.664,35.2461,35.3081,4981640.8797852,0
+TJX.US,D,20160406,000000,35.2726,35.3258,34.8427,35.2549,7263624.5059898,0
+TJX.US,D,20160407,000000,35.0665,35.1109,34.4552,34.62,7196785.7720979,0
+TJX.US,D,20160408,000000,34.6604,34.8141,34.3921,34.614,6841789.5583933,0
+TJX.US,D,20160411,000000,34.5332,34.7727,34.2462,34.2847,5927023.2587542,0
+TJX.US,D,20160412,000000,34.3132,34.6002,34.0766,34.5509,5872452.4579319,0
+TJX.US,D,20160413,000000,34.7866,34.8822,34.5391,34.818,5744694.9575199,0
+TJX.US,D,20160414,000000,34.7924,34.833,34.4681,34.6831,5987563.7234362,0
+TJX.US,D,20160415,000000,34.7234,35.1632,34.6831,35.1218,5087096.8275957,0
+TJX.US,D,20160418,000000,35.0547,35.383,35.0547,35.2726,5481716.35555,0
+TJX.US,D,20160419,000000,35.4876,35.5309,35.1415,35.3131,3905601.362454,0
+TJX.US,D,20160420,000000,35.4314,35.6236,35.2292,35.2677,5830587.7306462,0
+TJX.US,D,20160421,000000,35.2243,35.4363,34.9384,34.9926,4123689.8366464,0
+TJX.US,D,20160422,000000,34.9926,35.0725,34.7403,34.7727,5337892.6904755,0
+TJX.US,D,20160425,000000,34.7284,34.896,34.541,34.759,4754703.3880636,0
+TJX.US,D,20160426,000000,34.8053,35.0725,34.62,35.0587,3941749.9793908,0
+TJX.US,D,20160427,000000,35.0587,35.464,34.9226,35.3219,4868382.5833385,0
+TJX.US,D,20160428,000000,35.1188,35.3595,34.8487,34.9384,3722125.9851366,0
+TJX.US,D,20160429,000000,34.8822,34.8822,34.3005,34.4494,6052176.2575027,0
+TJX.US,D,20160502,000000,34.62,35.383,34.5598,35.3505,6312225.809315,0
+TJX.US,D,20160503,000000,35.0725,35.1909,34.6455,34.9996,4373799.0766189,0
+TJX.US,D,20160504,000000,34.7964,35.1011,34.6928,34.9926,3719848.060395,0
+TJX.US,D,20160505,000000,34.9186,35.0498,34.546,34.7767,5157568.4761912,0
+TJX.US,D,20160506,000000,34.6504,34.8377,34.3784,34.8083,4791016.3076755,0
+TJX.US,D,20160509,000000,34.963,35.5349,34.7403,35.3417,4939278.1734041,0
+TJX.US,D,20160510,000000,35.6147,35.6789,34.8802,34.9364,7938562.6534149,0
+TJX.US,D,20160511,000000,34.1092,34.2522,33.7355,33.7503,13491672.578126,0
+TJX.US,D,20160512,000000,33.8371,34.1151,33.4949,33.8637,14454737.778943,0
+TJX.US,D,20160513,000000,33.3352,34.1013,33.0886,33.134,15355617.459899,0
+TJX.US,D,20160516,000000,33.3352,34.2886,33.1843,34.2808,17846425.729223,0
+TJX.US,D,20160517,000000,35.6336,35.7341,33.9001,34.4611,30640887.005316,0
+TJX.US,D,20160518,000000,34.196,34.3319,33.6537,34.0657,12739282.961058,0
+TJX.US,D,20160519,000000,34.0865,34.7028,33.9909,34.5558,8762647.0612147,0
+TJX.US,D,20160520,000000,34.3152,34.5647,34.1604,34.3941,7840835.0166155,0
+TJX.US,D,20160523,000000,34.4069,34.6022,34.0204,34.0559,6392342.6334638,0
+TJX.US,D,20160524,000000,34.3025,34.4414,34.0727,34.3025,6023378.6639528,0
+TJX.US,D,20160525,000000,34.4414,34.543,34.0776,34.3369,5776720.7943702,0
+TJX.US,D,20160526,000000,34.6988,34.9453,34.4751,34.612,6370263.1937378,0
+TJX.US,D,20160527,000000,34.6524,34.9591,34.5795,34.9453,5105230.9746928,0
+TJX.US,D,20160531,000000,34.8802,34.962,34.543,34.7028,7741650.9684499,0
+TJX.US,D,20160601,000000,34.5894,34.9906,34.5588,34.9216,5869207.987207,0
+TJX.US,D,20160602,000000,34.8664,35.1632,34.7747,35.105,5972416.4366972,0
+TJX.US,D,20160603,000000,34.8575,35.0488,34.7658,34.8447,5266204.999242,0
+TJX.US,D,20160606,000000,34.9453,34.9709,34.4326,34.6484,4420721.6893394,0
+TJX.US,D,20160607,000000,34.6022,35.041,34.5745,34.7658,5046769.6487998,0
+TJX.US,D,20160608,000000,34.9453,35.1947,34.7806,35.0902,5324511.1503863,0
+TJX.US,D,20160609,000000,35.041,35.2855,34.9759,35.2451,4110164.2781629,0
+TJX.US,D,20160610,000000,35.0626,35.1523,34.8358,35.0902,5251192.6029708,0
+TJX.US,D,20160613,000000,34.8575,35.0803,34.6427,34.6484,6315673.1228487,0
+TJX.US,D,20160614,000000,34.5795,34.753,34.4069,34.7343,6017673.7099583,0
+TJX.US,D,20160615,000000,34.753,34.9906,34.5795,34.612,7295041.8144139,0
+TJX.US,D,20160616,000000,34.5558,34.7224,34.3242,34.5972,6919393.1601424,0
+TJX.US,D,20160617,000000,34.5707,34.6524,34.262,34.4898,10796363.26015,0
+TJX.US,D,20160620,000000,34.8073,35.1889,34.8073,34.9266,6922321.1960859,0
+TJX.US,D,20160621,000000,35.0765,35.3358,34.826,35.2243,7331333.4355309,0
+TJX.US,D,20160622,000000,35.3692,35.5408,35.1099,35.1178,5017394.9674592,0
+TJX.US,D,20160623,000000,35.4008,35.5004,34.9216,35.0488,4639777.7237293,0
+TJX.US,D,20160624,000000,34.1229,34.5795,33.9543,34.0382,10899020.991414,0
+TJX.US,D,20160627,000000,33.77,33.842,33.0207,33.5225,10739365.445122,0
+TJX.US,D,20160628,000000,33.7404,34.0826,33.5906,33.987,9712891.5823079,0
+TJX.US,D,20160629,000000,34.2522,34.8517,34.1999,34.7905,7536639.7701336,0
+TJX.US,D,20160630,000000,34.8517,35.2194,34.5795,35.2105,6849491.4998393,0
+TJX.US,D,20160701,000000,35.2194,35.383,34.9906,35.0853,4677450.7043735,0
+TJX.US,D,20160705,000000,34.9759,35.1947,34.7481,34.9315,4951450.7703537,0
+TJX.US,D,20160706,000000,34.9137,35.4057,34.8093,35.383,7002176.3530115,0
+TJX.US,D,20160707,000000,35.2598,35.4008,35.0173,35.2283,5899309.8600167,0
+TJX.US,D,20160708,000000,35.4461,36.0161,35.4264,35.9973,6278222.2550801,0
+TJX.US,D,20160711,000000,35.9115,36.0911,35.7646,35.9027,5898777.3976439,0
+TJX.US,D,20160712,000000,35.9175,35.9352,35.6837,35.7932,6633435.51059,0
+TJX.US,D,20160713,000000,35.9243,35.9243,35.5684,35.6296,5475921.1365057,0
+TJX.US,D,20160714,000000,35.9215,35.9382,35.5004,35.5813,5859123.6569729,0
+TJX.US,D,20160715,000000,35.7015,35.7775,35.4254,35.4747,5641007.7990013,0
+TJX.US,D,20160718,000000,35.7341,36.229,35.7154,36.1354,8530516.7935906,0
+TJX.US,D,20160719,000000,36.2616,36.4134,36.0841,36.1768,5723819.3898634,0
+TJX.US,D,20160720,000000,36.2843,36.4183,36.1255,36.3207,5348807.6620113,0
+TJX.US,D,20160721,000000,36.2843,36.3769,35.9618,36.0743,4942704.1884429,0
+TJX.US,D,20160722,000000,36.2073,36.4577,36.0556,36.3956,4308998.9129544,0
+TJX.US,D,20160725,000000,36.4933,36.8956,36.4321,36.8196,6594334.5165726,0
+TJX.US,D,20160726,000000,36.7999,37.0425,36.6698,37.0178,7823645.1027931,0
+TJX.US,D,20160727,000000,37.1785,37.2406,36.9231,37.009,7606481.5918082,0
+TJX.US,D,20160728,000000,36.9271,37.0927,36.7073,37.0375,5244051.5218908,0
+TJX.US,D,20160729,000000,37.0238,37.3264,36.9625,37.2565,6104402.1954564,0
+TJX.US,D,20160801,000000,37.2367,37.4142,37.0523,37.3205,5466250.6056013,0
+TJX.US,D,20160802,000000,37.2141,37.2466,36.6046,36.6263,5675599.5973814,0
+TJX.US,D,20160803,000000,36.2616,36.7959,36.0891,36.7959,6306041.132078,0
+TJX.US,D,20160804,000000,36.8246,37.1194,36.7772,37.0602,5659601.3850598,0
+TJX.US,D,20160805,000000,37.2041,37.4142,37.0967,37.3747,5739376.4190761,0
+TJX.US,D,20160808,000000,37.4526,37.5118,37.1361,37.1924,7066196.5860766,0
+TJX.US,D,20160809,000000,37.1825,37.2979,36.9221,36.9991,5250003.9441118,0
+TJX.US,D,20160810,000000,37.1361,37.362,37.0513,37.294,5990890.3454987,0
+TJX.US,D,20160811,000000,37.9604,38.2069,37.1825,37.7001,8179202.1768636,0
+TJX.US,D,20160812,000000,37.5848,37.9644,37.5266,37.9013,5960033.8974406,0
+TJX.US,D,20160815,000000,38.2513,38.2513,37.6834,37.8559,11600387.528384,0
+TJX.US,D,20160816,000000,36.7102,37.0869,35.6433,35.6601,27368802.274537,0
+TJX.US,D,20160817,000000,35.5911,36.1738,35.4451,35.7607,14751226.012908,0
+TJX.US,D,20160818,000000,35.8416,35.9392,35.5221,35.5853,8600697.3627555,0
+TJX.US,D,20160819,000000,35.6236,36.3297,35.5813,36.2901,13287483.907399,0
+TJX.US,D,20160822,000000,36.2487,36.2901,35.9342,36.1788,7222813.5470951,0
+TJX.US,D,20160823,000000,36.3277,36.3365,35.9865,35.9885,6139231.3199227,0
+TJX.US,D,20160824,000000,35.9175,36.1265,35.875,35.9392,5623498.407755,0
+TJX.US,D,20160825,000000,35.8898,36.1225,35.7833,36.0377,9778617.7233942,0
+TJX.US,D,20160826,000000,36.0427,36.3601,35.9105,35.9885,8862515.7038598,0
+TJX.US,D,20160829,000000,35.9342,36.1945,35.8663,35.9342,6154755.8942858,0
+TJX.US,D,20160830,000000,35.88,35.9342,35.3535,35.4363,7553565.988305,0
+TJX.US,D,20160831,000000,35.4304,35.5833,35.2086,35.4175,7948538.4627465,0
+TJX.US,D,20160901,000000,35.5093,35.6,35.1435,35.5487,7451359.5822897,0
+TJX.US,D,20160902,000000,35.5586,35.5911,35.3111,35.5271,6810657.2441154,0
+TJX.US,D,20160906,000000,35.4451,35.4501,35.1789,35.3732,6880600.4871943,0
+TJX.US,D,20160907,000000,35.3732,35.5723,35.2934,35.4688,6223238.6691422,0
+TJX.US,D,20160908,000000,35.3535,35.4501,34.7767,34.8585,10785136.924902,0
+TJX.US,D,20160909,000000,34.6268,34.6307,34.19,34.19,10089341.465673,0
+TJX.US,D,20160912,000000,34.19,34.6347,34.1743,34.5578,10876245.800854,0
+TJX.US,D,20160913,000000,34.2965,34.4326,33.8765,33.986,8095200.9129285,0
+TJX.US,D,20160914,000000,34.0194,34.118,33.7987,33.9218,7783593.790217,0
+TJX.US,D,20160915,000000,33.8854,34.4029,33.8174,34.3192,10630636.628593,0
+TJX.US,D,20160916,000000,34.1526,34.3409,34.0007,34.1526,7631464.7263407,0
+TJX.US,D,20160919,000000,34.3242,34.4208,34.1566,34.1604,4787405.7056808,0
+TJX.US,D,20160920,000000,34.3025,34.896,34.2748,34.3281,7678544.5422379,0
+TJX.US,D,20160921,000000,34.3902,34.823,34.3507,34.8043,5332459.5458449,0
+TJX.US,D,20160922,000000,35.034,35.2746,34.818,34.9886,6654824.2705525,0
+TJX.US,D,20160923,000000,34.9789,35.0785,34.7136,34.7668,7879143.909465,0
+TJX.US,D,20160926,000000,34.5982,34.5982,34.2235,34.3842,6550826.7625365,0
+TJX.US,D,20160927,000000,34.4247,34.5391,34.2748,34.4119,6205528.4635153,0
+TJX.US,D,20160928,000000,34.4247,34.5154,33.9169,34.0244,5853419.7171925,0
+TJX.US,D,20160929,000000,34.0954,34.1446,33.772,33.7837,6141241.4921568,0
+TJX.US,D,20160930,000000,34.0865,34.2886,33.9218,34.1989,6806397.5451329,0
+TJX.US,D,20161003,000000,34.0411,34.2186,33.986,34.0047,7162898.852478,0
+TJX.US,D,20161004,000000,34.0411,34.2748,33.9169,34.0244,5931403.6492079,0
+TJX.US,D,20161005,000000,34.0372,34.2561,33.8991,33.9346,4615833.1443775,0
+TJX.US,D,20161006,000000,33.8361,34.0273,33.6428,33.9445,5631215.5624116,0
+TJX.US,D,20161007,000000,34.2423,34.3705,33.4969,33.7247,10904952.115141,0
+TJX.US,D,20161010,000000,34.1269,34.4029,34.051,34.2235,6586059.544192,0
+TJX.US,D,20161011,000000,34.0865,34.2285,33.9258,33.9485,6222957.7318521,0
+TJX.US,D,20161012,000000,33.9258,34.5509,33.8617,34.4798,6182655.9084073,0
+TJX.US,D,20161013,000000,34.3369,34.3409,33.7987,34.0599,6300324.007515,0
+TJX.US,D,20161014,000000,34.1526,34.1821,33.9406,33.9485,5640888.1217441,0
+TJX.US,D,20161017,000000,33.8716,33.9258,33.4742,33.5334,4604975.9830422,0
+TJX.US,D,20161018,000000,33.7532,33.8301,33.1617,33.4605,4582350.8961608,0
+TJX.US,D,20161019,000000,33.5708,33.6605,33.2859,33.5984,4740855.3095143,0
+TJX.US,D,20161020,000000,33.7069,33.7759,33.4929,33.5196,3399591.7203208,0
+TJX.US,D,20161021,000000,33.5028,33.7069,33.2938,33.6123,4347119.1619917,0
+TJX.US,D,20161024,000000,33.7837,33.9485,33.6655,33.9258,4262019.5042475,0
+TJX.US,D,20161025,000000,33.6931,33.7937,33.3736,33.6695,5429480.2754558,0
+TJX.US,D,20161026,000000,33.5058,33.977,33.4515,33.8854,3885912.4252284,0
+TJX.US,D,20161027,000000,33.8578,33.9673,33.4368,33.4692,4976343.6398362,0
+TJX.US,D,20161028,000000,33.5284,33.8301,33.3983,33.6073,3228394.4182135,0
+TJX.US,D,20161031,000000,33.6378,33.768,33.4929,33.7305,5845064.6219025,0
+TJX.US,D,20161101,000000,33.698,33.7335,33.0857,33.1449,6244540.2066969,0
+TJX.US,D,20161102,000000,33.0808,33.4555,33.066,33.2672,5975766.3856827,0
+TJX.US,D,20161103,000000,33.3332,33.4692,32.7614,32.8382,5808061.022527,0
+TJX.US,D,20161104,000000,32.9614,33.1617,32.8058,32.8925,6538420.8963568,0
+TJX.US,D,20161107,000000,33.2938,33.5462,33.0857,33.5373,9312424.096179,0
+TJX.US,D,20161108,000000,33.5659,33.8271,33.416,33.6123,7324604.1253527,0
+TJX.US,D,20161109,000000,32.997,34.0352,32.8175,33.9366,8443189.9218068,0
+TJX.US,D,20161110,000000,34.1446,34.9196,34.1446,34.6022,11234302.912542,0
+TJX.US,D,20161111,000000,34.3744,34.6584,34.2502,34.6022,7540566.8069099,0
+TJX.US,D,20161114,000000,34.6624,34.9019,33.9455,34.0667,12543014.287796,0
+TJX.US,D,20161115,000000,33.6428,34.264,33.1932,33.7305,13449095.872582,0
+TJX.US,D,20161116,000000,33.7345,35.1208,33.7345,35.0616,14091510.204061,0
+TJX.US,D,20161117,000000,34.9196,35.4037,34.6248,35.386,11362105.038372,0
+TJX.US,D,20161118,000000,35.3131,35.7676,35.0981,35.6769,9867745.839319,0
+TJX.US,D,20161121,000000,35.5615,35.673,35.4244,35.6503,10809728.572815,0
+TJX.US,D,20161122,000000,35.7814,36.5909,35.7055,36.4026,11964914.311455,0
+TJX.US,D,20161123,000000,36.2724,36.5859,36.2093,36.4567,5601490.9772261,0
+TJX.US,D,20161125,000000,36.4263,36.6234,36.2911,36.3701,2977545.8162035,0
+TJX.US,D,20161128,000000,36.1818,36.3701,36.0476,36.0988,6445759.2587045,0
+TJX.US,D,20161129,000000,36.1601,36.3326,36.1098,36.1738,6930243.2219793,0
+TJX.US,D,20161130,000000,36.0112,36.2784,35.9165,35.9579,9035097.4081364,0
+TJX.US,D,20161201,000000,35.8356,36.0574,35.5891,35.6503,7609925.8626998,0
+TJX.US,D,20161202,000000,35.6503,35.7863,35.3219,35.386,6964258.9467828,0
+TJX.US,D,20161205,000000,35.4057,35.7913,35.2894,35.4934,9126578.5006421,0
+TJX.US,D,20161206,000000,35.5833,35.6079,35.3673,35.5428,5669736.4259962,0
+TJX.US,D,20161207,000000,35.5428,35.9215,35.4757,35.8888,7761596.5018285,0
+TJX.US,D,20161208,000000,35.9579,36.0476,35.6581,35.7913,6386433.8224466,0
+TJX.US,D,20161209,000000,35.8455,35.9215,35.4334,35.8129,6151371.4620228,0
+TJX.US,D,20161212,000000,35.6543,35.7409,35.2243,35.384,8528718.5920915,0
+TJX.US,D,20161213,000000,35.4974,36.0703,35.3181,35.9215,8457812.8598854,0
+TJX.US,D,20161214,000000,35.948,36.0476,35.4422,35.4807,7930637.5848794,0
+TJX.US,D,20161215,000000,35.5369,35.7626,35.3762,35.5329,6749135.0202394,0
+TJX.US,D,20161216,000000,35.5714,35.6857,35.1672,35.2361,12451069.699472,0
+TJX.US,D,20161219,000000,35.2184,35.5526,35.175,35.3131,6603380.2916261,0
+TJX.US,D,20161220,000000,35.4334,35.7409,35.2992,35.6266,5487995.354693,0
+TJX.US,D,20161221,000000,35.5151,35.7409,35.3485,35.5468,5010250.8437371,0
+TJX.US,D,20161222,000000,35.4244,35.4383,34.9669,35.0843,5986577.9073859,0
+TJX.US,D,20161223,000000,35.0843,35.2954,35.0103,35.0843,3465345.2451862,0
+TJX.US,D,20161227,000000,35.1258,35.2766,34.897,34.9976,2722979.10551,0
+TJX.US,D,20161228,000000,35.0203,35.0567,34.5292,34.5647,4660997.1099465,0
+TJX.US,D,20161229,000000,34.686,34.8782,34.6427,34.7491,4064225.4530646,0
+TJX.US,D,20161230,000000,34.8536,35.0006,34.4059,34.4838,5044547.5058306,0
+TJX.US,D,20170103,000000,34.6811,34.8497,34.3981,34.6307,8326813.9313904,0
+TJX.US,D,20170104,000000,34.7964,35.2184,34.7866,35.1672,7287250.6221321,0
+TJX.US,D,20170105,000000,34.6071,35.1208,34.4198,34.9512,10848506.032552,0
+TJX.US,D,20170106,000000,34.9019,35.1336,34.7964,34.8723,7568756.8862478,0
+TJX.US,D,20170109,000000,34.818,35.1495,34.818,34.9286,7013097.4098313,0
+TJX.US,D,20170110,000000,34.8427,35.4383,34.7964,35.1996,8378095.6360697,0
+TJX.US,D,20170111,000000,35.1542,35.2697,34.6672,34.9886,6325932.9121124,0
+TJX.US,D,20170112,000000,34.8723,34.9286,34.5252,34.8497,7386105.0507338,0
+TJX.US,D,20170113,000000,34.7993,35.0942,34.7816,34.8497,5701718.6516425,0
+TJX.US,D,20170117,000000,34.9196,35.4334,34.8822,35.2273,7477680.4651454,0
+TJX.US,D,20170118,000000,35.3318,35.3752,35.0006,35.1947,7005629.7518295,0
+TJX.US,D,20170119,000000,35.1178,35.2046,34.4454,34.4601,9149294.8667873,0
+TJX.US,D,20170120,000000,34.5647,34.6741,34.2353,34.6484,9011667.0353044,0
+TJX.US,D,20170123,000000,34.5065,34.5953,34.1446,34.188,6650496.619229,0
+TJX.US,D,20170124,000000,34.2945,34.3981,34.0973,34.2353,8678416.5849055,0
+TJX.US,D,20170125,000000,34.3882,34.6624,34.26,34.6209,7208415.7645343,0
+TJX.US,D,20170126,000000,34.6437,34.7441,34.4237,34.4504,5170472.3214661,0
+TJX.US,D,20170127,000000,34.5617,34.6377,33.9504,34.0826,5649937.9536539,0
+TJX.US,D,20170130,000000,34.0885,34.1112,33.6842,33.983,5831272.3251256,0
+TJX.US,D,20170131,000000,33.7128,34.4198,33.6211,34.3882,10953693.213641,0
+TJX.US,D,20170201,000000,34.4552,34.5519,34.1072,34.2788,8317178.8979776,0
+TJX.US,D,20170202,000000,34.26,34.6672,34.1013,34.3921,9443898.6910603,0
+TJX.US,D,20170203,000000,34.3132,34.8043,34.2827,34.6387,9254488.1331606,0
+TJX.US,D,20170206,000000,34.4454,34.7185,34.3981,34.5745,8136763.4044293,0
+TJX.US,D,20170207,000000,34.6209,34.7727,34.543,34.6484,5072247.7197855,0
+TJX.US,D,20170208,000000,34.5972,34.8979,34.5647,34.7777,8681662.0698446,0
+TJX.US,D,20170209,000000,34.8644,35.2451,34.829,35.0547,6895361.3583827,0
+TJX.US,D,20170210,000000,35.1139,35.5556,34.965,35.4886,7971735.5663483,0
+TJX.US,D,20170213,000000,35.6059,35.7409,35.2845,35.4185,7569008.4113306,0
+TJX.US,D,20170214,000000,35.3732,35.9934,35.2973,35.9618,8778993.148953,0
+TJX.US,D,20170215,000000,36.0339,36.1422,35.7913,36.0299,7344903.6194324,0
+TJX.US,D,20170216,000000,35.948,35.9618,35.2884,35.385,11938867.266391,0
+TJX.US,D,20170217,000000,35.2924,35.671,35.1779,35.5506,13337559.711581,0
+TJX.US,D,20170221,000000,35.6483,35.6533,35.0143,35.1139,19296201.09314,0
+TJX.US,D,20170222,000000,35.5004,35.7853,34.75,35.1642,19834171.662424,0
+TJX.US,D,20170223,000000,35.3732,36.3297,35.3732,35.8356,19691301.35855,0
+TJX.US,D,20170224,000000,35.7409,36.2921,35.7094,36.0377,11731740.41758,0
+TJX.US,D,20170227,000000,36.0377,36.3257,35.9954,36.2113,9625180.3234017,0
+TJX.US,D,20170228,000000,36.0299,36.233,35.7134,36.1324,13590177.102883,0
+TJX.US,D,20170301,000000,36.3769,36.3858,35.8691,36.1324,13975122.043077,0
+TJX.US,D,20170302,000000,36.0526,36.7131,35.9756,36.5652,8523592.7543158,0
+TJX.US,D,20170303,000000,36.4331,36.509,36.1127,36.301,6352765.97306,0
+TJX.US,D,20170306,000000,36.1611,36.3671,36.0921,36.2015,6157966.8959474,0
+TJX.US,D,20170307,000000,36.0949,36.3858,36.0259,36.0624,6909179.0105107,0
+TJX.US,D,20170308,000000,36.0259,36.3207,35.9835,36.1324,6923841.5029371,0
+TJX.US,D,20170309,000000,36.0901,36.1788,35.8504,35.8988,6143592.4403096,0
+TJX.US,D,20170310,000000,36.0574,36.1186,35.4915,36.0072,6359468.9136732,0
+TJX.US,D,20170313,000000,35.9215,36.1422,35.7449,35.9529,5290629.3018365,0
+TJX.US,D,20170314,000000,36.0427,36.2182,35.9342,36.0526,5175760.4334888,0
+TJX.US,D,20170315,000000,36.0377,36.5327,36.0032,36.4657,7097816.7373093,0
+TJX.US,D,20170316,000000,36.6156,36.6856,36.3681,36.4854,8336801.9112904,0
+TJX.US,D,20170317,000000,36.6678,36.6816,36.2734,36.4854,11098663.954798,0
+TJX.US,D,20170320,000000,36.4794,36.4854,35.8888,36.0072,8582059.1512789,0
+TJX.US,D,20170321,000000,36.1561,36.2557,35.7716,35.9668,6391688.4654058,0
+TJX.US,D,20170322,000000,35.948,36.2625,35.7814,36.2182,5431437.7085597,0
+TJX.US,D,20170323,000000,36.2597,36.4243,36.0526,36.1225,5975488.4910348,0
+TJX.US,D,20170324,000000,36.0476,36.2113,35.884,36.1225,6092655.568405,0
+TJX.US,D,20170327,000000,35.8504,36.1521,35.7587,36.0861,6736608.4625885,0
+TJX.US,D,20170328,000000,36.0476,36.3336,35.9983,36.2507,10153570.626832,0
+TJX.US,D,20170329,000000,36.2981,36.8285,36.1748,36.6983,7031036.827832,0
+TJX.US,D,20170330,000000,36.5939,36.7723,36.5416,36.7388,4084257.1946369,0
+TJX.US,D,20170331,000000,36.6816,36.8345,36.3956,36.4243,5896349.3692239,0
+TJX.US,D,20170403,000000,36.519,36.5514,35.9835,36.0762,7685958.4468955,0
+TJX.US,D,20170404,000000,36.0664,36.0762,35.2884,35.3298,11778877.029464,0
+TJX.US,D,20170405,000000,35.3732,35.4915,34.9177,34.9709,10370635.759055,0
+TJX.US,D,20170406,000000,35.1642,35.6374,35.1642,35.3732,8190185.1007403,0
+TJX.US,D,20170407,000000,35.2884,35.3682,35.041,35.0449,7805247.2600447,0
+TJX.US,D,20170410,000000,35.0488,35.382,34.9117,35.0123,6787276.5677717,0
+TJX.US,D,20170411,000000,34.9906,35.4698,34.9177,35.46,9282003.7601597,0
+TJX.US,D,20170412,000000,35.5606,35.5606,35.2845,35.5064,8556957.3537034,0
+TJX.US,D,20170413,000000,35.4747,35.6354,35.3585,35.3762,6195498.9008397,0
+TJX.US,D,20170417,000000,35.5004,35.5458,35.0902,35.2253,5493458.9257452,0
+TJX.US,D,20170418,000000,35.2342,35.5506,35.1218,35.39,4716526.3430398,0
+TJX.US,D,20170419,000000,35.5281,35.5743,35.3445,35.4185,4380824.5372979,0
+TJX.US,D,20170420,000000,35.5408,36.0762,35.5329,36.0032,6848396.1486724,0
+TJX.US,D,20170421,000000,35.9835,36.1955,35.8938,36.1837,6626283.2731555,0
+TJX.US,D,20170424,000000,36.446,36.4953,36.0161,36.2113,5242745.2142029,0
+TJX.US,D,20170425,000000,36.2507,36.3641,36.0476,36.2823,4934284.1834542,0
+TJX.US,D,20170426,000000,36.3671,36.6056,36.227,36.3474,4781103.3796148,0
+TJX.US,D,20170427,000000,36.3621,36.4302,36.1462,36.3721,4992015.2752357,0
+TJX.US,D,20170428,000000,36.3523,36.3621,35.9529,36.2182,5883151.4018764,0
+TJX.US,D,20170501,000000,36.3336,36.3523,35.7626,35.7626,4415759.1400248,0
+TJX.US,D,20170502,000000,35.8268,36.3434,35.7489,36.3434,6953477.8515008,0
+TJX.US,D,20170503,000000,36.3336,36.5327,36.1876,36.45,6355738.6344215,0
+TJX.US,D,20170504,000000,36.3858,36.4587,36.1561,36.3721,5140050.9712327,0
+TJX.US,D,20170505,000000,36.4893,36.4992,36.1225,36.2429,6274852.0218136,0
+TJX.US,D,20170508,000000,36.3336,36.3721,36.018,36.1561,7113281.4730441,0
+TJX.US,D,20170509,000000,36.1975,36.729,36.1482,36.5209,7021049.8621461,0
+TJX.US,D,20170510,000000,36.5445,37.4182,36.4302,37.3264,10677119.072418,0
+TJX.US,D,20170511,000000,37.0869,37.0907,36.4026,36.7467,9422152.9277545,0
+TJX.US,D,20170512,000000,36.5632,36.5632,35.6157,35.7489,12874217.040042,0
+TJX.US,D,20170515,000000,35.8356,35.9895,35.4344,35.5586,12751691.869881,0
+TJX.US,D,20170516,000000,34.0431,34.8507,33.772,34.1072,33128363.581507,0
+TJX.US,D,20170517,000000,34.1072,35.107,34.1022,34.5745,21723391.772374,0
+TJX.US,D,20170518,000000,34.6634,34.8507,34.3862,34.4395,12567289.500927,0
+TJX.US,D,20170519,000000,34.5795,34.5884,33.8164,34.3419,17516174.309751,0
+TJX.US,D,20170522,000000,34.4778,34.8891,34.3665,34.8141,11742502.242795,0
+TJX.US,D,20170523,000000,34.8013,34.8141,34.3369,34.4039,11702253.158481,0
+TJX.US,D,20170524,000000,34.4681,34.543,34.2009,34.2127,12033532.990992,0
+TJX.US,D,20170525,000000,34.3961,35.0183,34.3074,34.8507,9837724.0894187,0
+TJX.US,D,20170526,000000,34.9591,35.0685,34.7886,34.9266,5930563.8799799,0
+TJX.US,D,20170530,000000,34.834,35.0044,34.5697,34.612,7504090.5988371,0
+TJX.US,D,20170531,000000,34.759,34.8467,34.5933,34.7786,8601948.9028851,0
+TJX.US,D,20170601,000000,35.033,35.1682,34.7008,35.0972,5980089.9801499,0
+TJX.US,D,20170602,000000,34.8644,35.0468,34.616,34.7826,7518045.169861,0
+TJX.US,D,20170605,000000,34.6909,34.9542,34.5745,34.6958,5500523.9407719,0
+TJX.US,D,20170606,000000,34.5292,34.612,34.1633,34.2028,8410007.8809471,0
+TJX.US,D,20170607,000000,34.3714,34.5332,34.2275,34.3064,5878239.5632639,0
+TJX.US,D,20170608,000000,34.3961,34.5055,33.6261,33.6537,11126288.1027,0
+TJX.US,D,20170609,000000,33.6585,34.2561,33.4258,34.0687,10114225.20723,0
+TJX.US,D,20170612,000000,34.0027,34.4395,34.0027,34.1112,8020804.2559848,0
+TJX.US,D,20170613,000000,34.1456,34.3192,34.0116,34.1773,6936274.7528957,0
+TJX.US,D,20170614,000000,34.0924,34.1506,33.6951,33.8341,8339429.739877,0
+TJX.US,D,20170615,000000,33.8164,33.8953,33.1449,33.5422,8454810.7863167,0
+TJX.US,D,20170616,000000,33.2336,33.5294,33.0167,33.4989,12483542.804717,0
+TJX.US,D,20170619,000000,33.5767,33.6181,33.1065,33.4555,8409971.3692415,0
+TJX.US,D,20170620,000000,33.3263,33.3796,32.4359,32.4517,15571927.002659,0
+TJX.US,D,20170621,000000,32.3236,32.7149,31.8365,32.0909,15651140.162095,0
+TJX.US,D,20170622,000000,32.0967,32.1145,31.6946,31.7912,12788399.318755,0
+TJX.US,D,20170623,000000,31.7773,32.078,31.1718,32.0308,13216598.459473,0
+TJX.US,D,20170626,000000,32.2723,32.5266,32.1017,32.3403,8092901.689692,0
+TJX.US,D,20170627,000000,32.2308,32.4753,32.2071,32.3492,7704698.0797766,0
+TJX.US,D,20170628,000000,32.497,33.0758,32.4329,33.0207,10433137.713696,0
+TJX.US,D,20170629,000000,33.0078,33.1045,32.7357,32.8678,9717355.1383132,0
+TJX.US,D,20170630,000000,33.0571,33.5472,32.9831,33.3736,13432823.822469,0
+TJX.US,D,20170703,000000,33.5945,33.8528,33.0758,33.0946,6420769.0246738,0
+TJX.US,D,20170705,000000,33.1577,33.1577,32.4872,32.9142,11112799.055922,0
+TJX.US,D,20170706,000000,32.6696,32.7633,32.4222,32.503,10146440.702107,0
+TJX.US,D,20170707,000000,32.6006,32.7998,32.4715,32.5316,9103557.8702838,0
+TJX.US,D,20170710,000000,32.4566,32.503,31.7221,31.7576,8389525.8283394,0
+TJX.US,D,20170711,000000,31.7221,31.8709,31.6057,31.7221,10292823.229212,0
+TJX.US,D,20170712,000000,31.8009,31.9755,31.7724,31.8739,7453574.6257606,0
+TJX.US,D,20170713,000000,32.0603,32.3817,32.0169,32.359,10834460.182265,0
+TJX.US,D,20170714,000000,32.4715,32.6085,32.1737,32.2773,8020632.8538114,0
+TJX.US,D,20170717,000000,32.2773,32.7327,32.2348,32.5366,9171683.6417968,0
+TJX.US,D,20170718,000000,32.4942,32.5848,32.2259,32.3453,6160216.4226958,0
+TJX.US,D,20170719,000000,32.4152,32.6549,32.3236,32.5069,10689043.186928,0
+TJX.US,D,20170720,000000,32.5129,32.6835,32.152,32.1835,10493694.405804,0
+TJX.US,D,20170721,000000,32.0405,32.1057,31.5831,31.8709,10403839.098409,0
+TJX.US,D,20170724,000000,31.7221,31.7221,30.8219,30.9363,15666510.575923,0
+TJX.US,D,20170725,000000,31.1058,32.0308,31.0832,31.7675,12684210.124284,0
+TJX.US,D,20170726,000000,31.8739,31.8839,31.4953,31.6629,10864762.869454,0
+TJX.US,D,20170727,000000,31.653,32.2456,31.5919,32.2033,10108053.714776,0
+TJX.US,D,20170728,000000,32.222,32.3935,31.9755,32.1835,7394503.7572277,0
+TJX.US,D,20170731,000000,32.2526,32.573,31.9894,32.5129,9142325.1878808,0
+TJX.US,D,20170801,000000,32.5543,32.8048,32.4942,32.7012,7648160.7179241,0
+TJX.US,D,20170802,000000,32.503,32.7751,32.369,32.6045,6930715.8457236,0
+TJX.US,D,20170803,000000,32.6045,32.6549,31.9371,32.1835,10181729.265534,0
+TJX.US,D,20170804,000000,32.2526,32.5415,32.152,32.4419,7186351.5380189,0
+TJX.US,D,20170807,000000,32.3916,32.7751,32.3916,32.6835,6018758.9189848,0
+TJX.US,D,20170808,000000,32.8845,33.4831,32.8372,33.208,11572768.451553,0
+TJX.US,D,20170809,000000,33.0867,33.2129,32.7711,33.0966,8338706.605264,0
+TJX.US,D,20170810,000000,32.8324,32.8728,32.4142,32.6312,9827950.1086819,0
+TJX.US,D,20170811,000000,32.5621,33.2317,32.501,33.0088,10621921.487317,0
+TJX.US,D,20170814,000000,33.2691,33.3243,32.1855,32.3354,16542197.180041,0
+TJX.US,D,20170815,000000,32.3945,33.3529,31.9952,32.5868,17687020.693799,0
+TJX.US,D,20170816,000000,32.8648,33.3056,32.6174,33.2504,12314229.912302,0
+TJX.US,D,20170817,000000,33.0137,33.0324,32.5957,32.6272,11198121.840756,0
+TJX.US,D,20170818,000000,32.6499,33.0778,32.5109,32.7308,14266554.420035,0
+TJX.US,D,20170821,000000,32.7406,33.2849,32.5808,33.1893,11167449.979654,0
+TJX.US,D,20170822,000000,33.2504,33.416,33.0364,33.2563,9535596.8253714,0
+TJX.US,D,20170823,000000,33.1991,33.3618,33.0137,33.2504,9471744.9518375,0
+TJX.US,D,20170824,000000,33.7,34.0027,32.8205,32.924,14405170.095996,0
+TJX.US,D,20170825,000000,33.1163,33.5028,32.9811,33.2869,6385930.7722811,0
+TJX.US,D,20170828,000000,33.4397,33.5334,33.2602,33.349,10191767.956137,0
+TJX.US,D,20170829,000000,33.134,33.2602,32.9013,33.204,6951889.5923088,0
+TJX.US,D,20170830,000000,33.1656,33.5708,33.0778,33.4634,6925303.9995877,0
+TJX.US,D,20170831,000000,33.3618,33.6448,33.3598,33.5797,9759272.6047292,0
+TJX.US,D,20170901,000000,33.6448,33.8213,33.5146,33.6181,6081890.7005478,0
+TJX.US,D,20170905,000000,33.5196,33.703,33.3096,33.5994,7050776.4757599,0
+TJX.US,D,20170906,000000,33.6211,33.9504,33.5994,33.9179,6377524.9662889,0
+TJX.US,D,20170907,000000,34.1378,34.2048,33.6951,33.8676,5828951.8033941,0
+TJX.US,D,20170908,000000,33.8903,33.9001,33.3116,33.6211,5773293.7651173,0
+TJX.US,D,20170911,000000,33.6211,33.9051,33.4397,33.8301,6881833.771471,0
+TJX.US,D,20170912,000000,33.9071,34.5085,33.9051,34.1566,6152661.5422862,0
+TJX.US,D,20170913,000000,34.2147,34.4711,34.0904,34.1329,8187578.5706486,0
+TJX.US,D,20170914,000000,34.1426,34.1653,33.84,34.0027,7506519.6414711,0
+TJX.US,D,20170915,000000,33.9927,34.2728,33.7,34.2492,8567595.4448052,0
+TJX.US,D,20170918,000000,34.3132,34.3232,33.9643,34.0993,4187568.0797454,0
+TJX.US,D,20170919,000000,34.1782,34.2107,33.8164,33.8261,6100456.9028273,0
+TJX.US,D,20170920,000000,33.8124,33.8174,33.4131,33.6348,10508451.220136,0
+TJX.US,D,20170921,000000,33.6911,33.983,33.6398,33.8213,7959460.5337804,0
+TJX.US,D,20170922,000000,33.7424,33.8538,33.5106,33.6488,8798750.0385196,0
+TJX.US,D,20170925,000000,33.6812,34.3646,33.5797,34.2905,10913877.198723,0
+TJX.US,D,20170926,000000,34.3695,34.547,34.1476,34.2689,6312476.3201838,0
+TJX.US,D,20170927,000000,34.2995,34.547,34.0757,34.4424,5010485.1271811,0
+TJX.US,D,20170928,000000,34.3941,34.476,34.1476,34.3449,5293590.8068434,0
+TJX.US,D,20170929,000000,34.4109,34.541,34.192,34.2443,6430128.1918668,0
+TJX.US,D,20171002,000000,34.2245,34.264,33.7827,34.0904,6302095.839449,0
+TJX.US,D,20171003,000000,34.1426,34.3546,34.0362,34.2866,4275274.2675815,0
+TJX.US,D,20171004,000000,34.2009,34.3092,33.9504,34.2048,6037307.8796256,0
+TJX.US,D,20171005,000000,34.1032,34.3172,33.9987,34.2827,8368754.7247295,0
+TJX.US,D,20171006,000000,34.1378,34.3468,33.9504,34.1821,4443069.8957869,0
+TJX.US,D,20171009,000000,33.9927,34.0629,33.8164,33.9179,3918765.860738,0
+TJX.US,D,20171010,000000,33.9504,34.0184,33.5106,33.5561,6267553.737557,0
+TJX.US,D,20171011,000000,33.6537,33.7187,33.5373,33.6951,6362281.3292157,0
+TJX.US,D,20171012,000000,33.6398,33.6398,33.0364,33.3391,7476303.1624745,0
+TJX.US,D,20171013,000000,33.343,33.6537,33.2317,33.4732,5704637.5596595,0
+TJX.US,D,20171016,000000,33.3342,33.3579,32.8825,33.0551,6656205.6300796,0
+TJX.US,D,20171017,000000,33.0324,33.3903,33.0048,33.349,5333372.3384839,0
+TJX.US,D,20171018,000000,33.2996,33.4348,33.0502,33.1163,7400210.7396501,0
+TJX.US,D,20171019,000000,33.1163,33.2996,33.0088,33.1656,7433087.5020828,0
+TJX.US,D,20171020,000000,33.2928,33.5945,33.2563,33.4831,7214800.2419378,0
+TJX.US,D,20171023,000000,33.4446,33.8301,33.3618,33.5334,6044873.9163898,0
+TJX.US,D,20171024,000000,33.5708,33.7187,33.2789,33.3193,5710092.0027853,0
+TJX.US,D,20171025,000000,33.3193,33.416,33.0088,33.1794,6781937.7450468,0
+TJX.US,D,20171026,000000,33.1893,33.4111,32.9537,33.1952,7060704.6170313,0
+TJX.US,D,20171027,000000,33.129,33.134,32.6174,32.7623,9684254.2345769,0
+TJX.US,D,20171030,000000,32.6085,32.6125,32.0001,32.2101,9722555.013714,0
+TJX.US,D,20171031,000000,32.9437,33.0502,32.2841,32.4182,8140527.1527446,0
+TJX.US,D,20171101,000000,32.6401,32.6962,32.2239,32.3807,6282260.8554011,0
+TJX.US,D,20171102,000000,32.5109,32.7663,32.3354,32.6085,6333724.1043941,0
+TJX.US,D,20171103,000000,32.501,32.501,31.8236,31.8622,9258841.1398351,0
+TJX.US,D,20171106,000000,31.8799,32.1343,31.653,31.6896,10343899.048441,0
+TJX.US,D,20171107,000000,31.7181,31.7941,31.5772,31.7231,10726637.058876,0
+TJX.US,D,20171108,000000,31.6323,31.9469,31.4786,31.7181,10225470.2888,0
+TJX.US,D,20171109,000000,31.7043,32.6075,31.6057,32.3117,11087585.694802,0
+TJX.US,D,20171110,000000,32.3699,32.7711,32.2575,32.7623,13034987.207569,0
+TJX.US,D,20171113,000000,32.7711,33.6211,32.7012,33.0147,19297467.84648,0
+TJX.US,D,20171114,000000,31.5387,32.4685,31.0003,31.6994,36621772.129275,0
+TJX.US,D,20171115,000000,31.4973,32.4536,31.2607,32.2121,21590695.04957,0
+TJX.US,D,20171116,000000,32.2436,32.4359,32.076,32.222,10398859.307456,0
+TJX.US,D,20171117,000000,32.3551,33.2928,32.3551,33.136,16845756.514318,0
+TJX.US,D,20171120,000000,33.1676,33.3736,32.93,33.2149,13133593.153729,0
+TJX.US,D,20171121,000000,33.1183,33.2582,32.7062,33.2336,9477069.5755656,0
+TJX.US,D,20171122,000000,33.1873,33.2889,32.8628,32.925,8075193.5124932,0
+TJX.US,D,20171124,000000,33.2001,33.3372,33.0098,33.065,3436537.5094959,0
+TJX.US,D,20171127,000000,33.1025,33.3126,32.8895,33.1083,9561535.3495327,0
+TJX.US,D,20171128,000000,33.1527,33.9426,33.065,33.8961,9950647.6952311,0
+TJX.US,D,20171129,000000,33.9426,35.3378,33.8873,34.8901,16057649.32128,0
+TJX.US,D,20171130,000000,34.6711,35.5606,34.61,35.2489,13479035.471144,0
+TJX.US,D,20171201,000000,35.1316,35.5468,34.7403,35.1572,11183380.239635,0
+TJX.US,D,20171204,000000,35.3417,36.3641,35.2992,35.9263,11483813.76623,0
+TJX.US,D,20171205,000000,35.4964,35.6473,35.2539,35.2717,14617327.446463,0
+TJX.US,D,20171206,000000,35.3278,35.5191,35.0153,35.0153,6821856.1955832,0
+TJX.US,D,20171207,000000,35.1602,35.1602,34.4099,34.4513,11314445.092041,0
+TJX.US,D,20171208,000000,34.5312,34.5677,34.12,34.4701,10223891.157534,0
+TJX.US,D,20171211,000000,34.4049,34.4099,34.0244,34.1979,12864865.98656,0
+TJX.US,D,20171212,000000,34.0826,34.4237,34.0826,34.3478,11154508.608459,0
+TJX.US,D,20171213,000000,34.4898,34.6524,34.2935,34.4798,8281061.721676,0
+TJX.US,D,20171214,000000,34.7028,34.7224,34.2265,34.2561,8732150.659142,0
+TJX.US,D,20171215,000000,34.4741,34.964,34.3152,34.6041,14933309.888558,0
+TJX.US,D,20171218,000000,34.7727,35.2884,34.7353,35.2125,7761614.7576812,0
+TJX.US,D,20171219,000000,35.3673,35.5468,35.0626,35.4886,11255676.459294,0
+TJX.US,D,20171220,000000,35.5141,35.7479,35.3378,35.3673,7978018.6223476,0
+TJX.US,D,20171221,000000,35.1652,35.7706,35.1375,35.598,7815264.6521519,0
+TJX.US,D,20171222,000000,35.6789,35.6927,35.3417,35.5763,6372281.4796843,0
+TJX.US,D,20171226,000000,35.6473,36.1561,35.6236,36.1364,4753854.4909091,0
+TJX.US,D,20171227,000000,36.1364,36.2232,35.8356,35.9125,4510686.5318501,0
+TJX.US,D,20171228,000000,35.9312,35.9766,35.4964,35.6374,4844386.2790703,0
+TJX.US,D,20171229,000000,35.7755,35.9086,35.664,35.674,5090911.2866132,0
+TJX.US,D,20180102,000000,35.8603,36.1876,35.674,35.7794,7374448.6887323,0
+TJX.US,D,20180103,000000,35.4698,35.5309,34.9186,35.1375,9922281.1426497,0
+TJX.US,D,20180104,000000,35.1001,35.2677,34.6524,35.1927,8144018.0774821,0
+TJX.US,D,20180105,000000,35.2401,36.018,35.2401,35.9954,8282818.3403994,0
+TJX.US,D,20180108,000000,36.0052,36.093,35.1415,35.2954,8448233.6082449,0
+TJX.US,D,20180109,000000,35.3091,35.4847,35.0153,35.2263,8976724.3188653,0
+TJX.US,D,20180110,000000,35.2441,35.7174,35.0853,35.5853,7133899.4303334,0
+TJX.US,D,20180111,000000,35.5281,35.9263,35.3417,35.8701,5784580.9532069,0
+TJX.US,D,20180112,000000,35.9954,36.7645,35.949,36.5229,8357148.0592161,0
+TJX.US,D,20180116,000000,36.7506,36.7506,35.598,35.7351,8146709.8015535,0
+TJX.US,D,20180117,000000,35.7952,36.0358,35.4964,35.7311,8139196.5039195,0
+TJX.US,D,20180118,000000,35.804,36.3434,35.7656,36.0407,5438364.7904765,0
+TJX.US,D,20180119,000000,36.2015,36.8128,35.9815,36.8078,9780848.9942897,0
+TJX.US,D,20180122,000000,36.8325,37.1283,36.5367,37.073,9362712.8853098,0
+TJX.US,D,20180123,000000,36.9331,37.1283,36.7083,37.008,8382080.4830465,0
+TJX.US,D,20180124,000000,36.9518,37.2603,36.6993,36.9745,7384406.2422108,0
+TJX.US,D,20180125,000000,37.1283,37.1756,36.7368,36.9794,5200311.5128386,0
+TJX.US,D,20180126,000000,37.1953,37.5868,36.7605,37.5641,8086822.4907154,0
+TJX.US,D,20180129,000000,37.4231,37.8993,37.4231,37.7119,8361274.8961589,0
+TJX.US,D,20180130,000000,37.6982,38.0058,37.3205,37.4891,10699787.770503,0
+TJX.US,D,20180131,000000,37.5079,37.8293,37.2131,37.4753,12077562.051047,0
+TJX.US,D,20180201,000000,37.354,37.6656,37.1194,37.3717,6517901.3178296,0
+TJX.US,D,20180202,000000,36.9932,37.3205,36.3494,36.6116,12279400.787836,0
+TJX.US,D,20180205,000000,36.4321,36.9291,35.4847,35.4886,11473667.568938,0
+TJX.US,D,20180206,000000,34.5252,35.7025,34.2325,35.455,12741828.638307,0
+TJX.US,D,20180207,000000,35.5704,36.0002,35.3515,35.5506,12885881.515755,0
+TJX.US,D,20180208,000000,35.7124,35.8356,34.6909,34.6938,11723726.098209,0
+TJX.US,D,20180209,000000,34.8013,35.5763,33.975,35.2894,17019829.113238,0
+TJX.US,D,20180212,000000,35.5763,35.6374,34.7786,35.3219,10938173.710348,0
+TJX.US,D,20180213,000000,35.2302,35.5468,35.0006,35.2489,7144173.4185936,0
+TJX.US,D,20180214,000000,35.1789,36.0397,35.1268,35.8731,9174845.9611841,0
+TJX.US,D,20180215,000000,36.1541,36.5327,35.6799,36.5327,10289831.297784,0
+TJX.US,D,20180216,000000,36.5287,37.071,36.4794,36.4844,8654595.7396669,0
+TJX.US,D,20180220,000000,35.7775,36.3494,35.7775,35.7775,7764089.4399473,0
+TJX.US,D,20180221,000000,35.8573,36.1442,35.5151,35.5291,7759049.8103653,0
+TJX.US,D,20180222,000000,35.6296,35.9717,35.5329,35.7923,6065236.2917402,0
+TJX.US,D,20180223,000000,36.0032,36.5377,35.8869,36.5229,6882501.1243117,0
+TJX.US,D,20180226,000000,36.7862,37.0011,36.3355,36.9409,9627524.1720562,0
+TJX.US,D,20180227,000000,37.3432,37.5917,36.2152,36.2182,11414279.25141,0
+TJX.US,D,20180228,000000,39.2826,39.7243,38.4949,38.7324,32100128.0289,0
+TJX.US,D,20180301,000000,38.5146,39.606,37.9477,38.8104,18956853.187911,0
+TJX.US,D,20180302,000000,38.2266,39.3092,38.2266,39.189,11859387.368661,0
+TJX.US,D,20180305,000000,39.1199,39.3724,39.0253,39.2738,8990170.7686534,0
+TJX.US,D,20180306,000000,39.3192,39.5577,39.1042,39.533,8503359.184149,0
+TJX.US,D,20180307,000000,39.045,39.5961,38.6448,38.7117,14189427.498887,0
+TJX.US,D,20180308,000000,39.0253,39.2589,38.6241,38.7235,13684697.794877,0
+TJX.US,D,20180309,000000,38.8389,38.975,38.1596,38.7285,13489237.450207,0
+TJX.US,D,20180312,000000,38.6505,38.7522,38.2946,38.6358,7621862.1477773,0
+TJX.US,D,20180313,000000,38.762,39.0055,38.5047,38.5569,8024336.7634981,0
+TJX.US,D,20180314,000000,38.6723,38.7975,38.1547,38.3608,8722027.7887742,0
+TJX.US,D,20180315,000000,38.4435,38.4612,37.9851,38.1063,6413364.2479425,0
+TJX.US,D,20180316,000000,38.0797,38.5284,38.0463,38.1409,12521013.956766,0
+TJX.US,D,20180319,000000,38.1409,38.4347,37.9574,38.131,5655359.9419302,0
+TJX.US,D,20180320,000000,38.2661,38.4574,38.061,38.342,7215136.9610003,0
+TJX.US,D,20180321,000000,38.3608,39.0756,38.2167,38.8291,7721846.4108233,0
+TJX.US,D,20180322,000000,38.4752,38.6881,37.925,37.9477,9721720.3155562,0
+TJX.US,D,20180323,000000,38.1862,38.2316,37.3679,37.4221,7873990.6879102,0
+TJX.US,D,20180326,000000,37.7791,38.1596,37.709,37.9791,8992657.621488,0
+TJX.US,D,20180327,000000,37.9151,38.1941,37.5365,37.6844,7756098.4474989,0
+TJX.US,D,20180328,000000,37.8914,38.5343,37.7455,37.8027,6522848.6539336,0
+TJX.US,D,20180329,000000,38.0028,38.5146,37.9525,38.2089,7219292.1959363,0
+TJX.US,D,20180402,000000,38.2897,38.5865,37.3491,37.7415,7717103.9459561,0
+TJX.US,D,20180403,000000,37.8214,38.5895,37.7731,38.5727,8477283.7410916,0
+TJX.US,D,20180404,000000,38.2849,39.4285,38.1004,39.3379,6602419.830927,0
+TJX.US,D,20180405,000000,39.471,39.9216,39.2097,39.8013,7923867.7061393,0
+TJX.US,D,20180406,000000,39.6307,39.821,38.8429,39.0903,6145296.3199025,0
+TJX.US,D,20180409,000000,39.4158,39.4512,38.6655,38.7019,10608566.316793,0
+TJX.US,D,20180410,000000,39.1526,39.1526,38.3992,38.5905,7597053.4580603,0
+TJX.US,D,20180411,000000,38.2799,39.0726,38.2365,38.4386,9684712.6593245,0
+TJX.US,D,20180412,000000,38.7235,38.979,38.4435,38.6625,10957462.033027,0
+TJX.US,D,20180413,000000,38.8104,38.8192,37.918,38.0709,8435763.8465807,0
+TJX.US,D,20180416,000000,38.411,38.969,38.271,38.762,7367844.1268813,0
+TJX.US,D,20180417,000000,39.1199,39.4512,39.0726,39.0943,6938981.6901777,0
+TJX.US,D,20180418,000000,39.1988,39.5774,38.9405,38.969,5208220.3539495,0
+TJX.US,D,20180419,000000,38.8893,39.1603,38.5086,38.7147,6804219.0133675,0
+TJX.US,D,20180420,000000,38.6881,38.8192,38.3893,38.6418,8053332.1287865,0
+TJX.US,D,20180423,000000,38.6684,39.1771,38.5668,38.9917,4835199.5282647,0
+TJX.US,D,20180424,000000,39.1554,39.5202,38.7719,38.9257,6486286.2376671,0
+TJX.US,D,20180425,000000,38.8104,39.1554,38.5382,39.0401,4960778.4969113,0
+TJX.US,D,20180426,000000,39.1554,39.8831,38.8981,39.8684,6472730.2527622,0
+TJX.US,D,20180427,000000,39.9403,40.6324,39.7391,40.524,8503449.4491987,0
+TJX.US,D,20180430,000000,40.664,40.8701,39.7293,39.75,8757967.4776181,0
+TJX.US,D,20180501,000000,39.7194,39.7243,38.6881,39.1526,6788227.9005444,0
+TJX.US,D,20180502,000000,38.979,39.4927,38.6151,39.1337,6649593.9687303,0
+TJX.US,D,20180503,000000,39.114,39.3576,38.4752,39.1486,6441682.1182498,0
+TJX.US,D,20180504,000000,38.9405,39.0539,38.5382,38.8064,6709042.1248874,0
+TJX.US,D,20180507,000000,38.8606,38.8606,38.0886,38.3657,6176960.0823393,0
+TJX.US,D,20180508,000000,38.4032,38.7147,38.2513,38.6881,5411318.7445797,0
+TJX.US,D,20180509,000000,38.692,39.3289,38.5905,39.3004,6740118.657393,0
+TJX.US,D,20180510,000000,39.0667,39.189,38.5629,39.0115,6554754.8135267,0
+TJX.US,D,20180511,000000,38.9957,39.5489,38.9493,39.3871,5175648.8699439,0
+TJX.US,D,20180514,000000,39.6257,39.9896,39.5489,39.7836,7522439.7593113,0
+TJX.US,D,20180515,000000,39.8111,40.2805,39.7243,40.099,5703266.3422728,0
+TJX.US,D,20180516,000000,40.4688,41.0909,40.027,40.0932,7037619.0769741,0
+TJX.US,D,20180517,000000,39.961,40.8523,39.961,40.601,10524362.210049,0
+TJX.US,D,20180518,000000,40.3485,40.4934,39.7904,39.9067,12470900.626665,0
+TJX.US,D,20180521,000000,39.9206,40.2016,39.5547,39.8624,10534714.292792,0
+TJX.US,D,20180522,000000,40.804,41.7692,40.2962,41.157,17580822.341308,0
+TJX.US,D,20180523,000000,40.9025,41.6746,40.8583,41.365,13013023.388243,0
+TJX.US,D,20180524,000000,41.1521,42.1134,41.1521,41.7635,8600109.1186104,0
+TJX.US,D,20180525,000000,41.4913,41.7446,41.4103,41.4686,6664199.6651701,0
+TJX.US,D,20180529,000000,41.4055,41.7792,41.2191,41.5889,5835204.432972,0
+TJX.US,D,20180530,000000,41.6283,42.3097,41.503,42.2534,8591695.1989058,0
+TJX.US,D,20180531,000000,42.287,42.7582,42.0987,42.5088,11583239.197338,0
+TJX.US,D,20180601,000000,42.6055,42.9417,42.489,42.5561,8482487.6733486,0
+TJX.US,D,20180604,000000,43.0481,43.761,42.8884,43.7481,8020912.7768875,0
+TJX.US,D,20180605,000000,43.7698,44.2756,43.4829,44.2559,8901385.4570752,0
+TJX.US,D,20180606,000000,44.3181,44.4225,43.6999,44.3801,9548945.9106114,0
+TJX.US,D,20180607,000000,44.5655,44.9806,44.3319,44.4758,8300627.9390023,0
+TJX.US,D,20180608,000000,44.4177,44.8377,44.3022,44.6809,6442087.8038672,0
+TJX.US,D,20180611,000000,44.6868,45.0408,44.4857,44.7153,5770847.4808444,0
+TJX.US,D,20180612,000000,44.7066,45.1384,44.3506,44.9076,7239610.9600829,0
+TJX.US,D,20180613,000000,44.8377,45.0358,44.4669,44.5824,6680359.1375245,0
+TJX.US,D,20180614,000000,44.537,44.7923,44.2047,44.5054,5780165.0652618,0
+TJX.US,D,20180615,000000,44.4708,44.8278,44.3556,44.7923,10081219.639614,0
+TJX.US,D,20180618,000000,44.5873,45.4766,44.4798,45.1611,8140848.6585963,0
+TJX.US,D,20180619,000000,44.6198,45.1108,44.5419,45.0655,6048362.8126992,0
+TJX.US,D,20180620,000000,45.3602,45.5683,45.0862,45.521,6521214.7551096,0
+TJX.US,D,20180621,000000,45.1838,45.4431,44.7066,45.3188,6734203.7610916,0
+TJX.US,D,20180622,000000,45.3375,45.3917,44.5557,44.748,8473751.2335783,0
+TJX.US,D,20180625,000000,44.8426,45.2271,44.5093,44.81,6014417.0686648,0
+TJX.US,D,20180626,000000,44.2835,44.8199,44.0597,44.7923,5710138.6566313,0
+TJX.US,D,20180627,000000,44.815,45.3287,44.3062,44.3358,5365572.6201496,0
+TJX.US,D,20180628,000000,44.4413,45.0122,44.25,44.8643,6345656.3326154,0
+TJX.US,D,20180629,000000,45.2134,45.3917,44.7923,44.7963,6187263.4828068,0
+TJX.US,D,20180702,000000,44.6099,44.7627,44.3407,44.6671,6037347.4339732,0
+TJX.US,D,20180703,000000,44.8426,45.0782,44.6395,44.7824,2779867.3854215,0
+TJX.US,D,20180705,000000,44.8732,45.0063,44.5419,44.744,5515874.0703196,0
+TJX.US,D,20180706,000000,44.7006,45.1571,44.6809,44.9678,5318369.0701391,0
+TJX.US,D,20180709,000000,45.1779,45.2518,44.9126,45.0408,4463125.9784963,0
+TJX.US,D,20180710,000000,44.958,44.9935,44.4138,44.7253,10122326.749009,0
+TJX.US,D,20180711,000000,44.4995,45.0675,44.4798,44.8781,5345901.9387767,0
+TJX.US,D,20180712,000000,44.7253,44.8781,44.3279,44.3556,9340384.9631431,0
+TJX.US,D,20180713,000000,44.3703,44.8879,44.3279,44.8643,4649142.9762067,0
+TJX.US,D,20180716,000000,44.9126,44.9876,44.5655,44.8012,3921751.706882,0
+TJX.US,D,20180717,000000,44.7627,45.5298,44.7627,45.3238,6410953.4611612,0
+TJX.US,D,20180718,000000,45.3504,45.5733,45.0605,45.4727,5911367.8507794,0
+TJX.US,D,20180719,000000,45.4529,46.1095,45.4144,45.9745,6273688.7183058,0
+TJX.US,D,20180720,000000,45.7733,46.1322,45.6334,45.6837,5618839.1084393,0
+TJX.US,D,20180723,000000,45.726,46.1777,45.6975,45.9145,4683232.7386352,0
+TJX.US,D,20180724,000000,46.0662,46.0662,45.4284,45.655,5175971.3900097,0
+TJX.US,D,20180725,000000,45.6876,46.0465,45.5436,45.9716,5628522.8241263,0
+TJX.US,D,20180726,000000,46.1372,46.5652,45.7882,45.8966,5200297.313842,0
+TJX.US,D,20180727,000000,45.9568,46.2594,45.3375,45.4371,3734741.7936232,0
+TJX.US,D,20180730,000000,45.6975,46.0376,45.4371,45.5436,4647729.1618301,0
+TJX.US,D,20180731,000000,45.6097,45.9656,45.4244,45.7733,6510267.3287245,0
+TJX.US,D,20180801,000000,45.6501,46.0514,45.1936,45.375,5814174.7047809,0
+TJX.US,D,20180802,000000,45.3139,45.9005,45.1424,45.869,6433288.4828262,0
+TJX.US,D,20180803,000000,46.0514,46.2487,45.5338,45.9282,4542344.2090027,0
+TJX.US,D,20180806,000000,45.9282,46.3058,45.9242,46.2427,3610814.9796533,0
+TJX.US,D,20180807,000000,46.2427,46.5207,45.9145,46.4704,4807054.0743447,0
+TJX.US,D,20180808,000000,46.64,47.0137,46.5849,46.9368,5071127.0132675,0
+TJX.US,D,20180809,000000,47.0621,47.274,46.8057,46.9733,4928924.0622344,0
+TJX.US,D,20180810,000000,46.9368,47.6429,46.7603,47.3923,8128504.6594735,0
+TJX.US,D,20180813,000000,47.6566,47.7661,46.7012,46.7555,7390765.3642634,0
+TJX.US,D,20180814,000000,46.8757,47.6231,46.8757,47.5343,9707925.9903512,0
+TJX.US,D,20180815,000000,47.2879,47.7198,46.7101,46.7672,6767074.43824,0
+TJX.US,D,20180816,000000,47.1044,47.5343,46.3867,47.0227,8021036.5110007,0
+TJX.US,D,20180817,000000,46.9852,47.4968,46.8678,47.4111,6693086.5095558,0
+TJX.US,D,20180820,000000,47.7878,48.0954,47.1558,48.0253,10652299.226347,0
+TJX.US,D,20180821,000000,50.5534,50.6757,49.4185,50.298,19187456.049187,0
+TJX.US,D,20180822,000000,50.2113,50.8187,49.6364,49.9648,12334090.251701,0
+TJX.US,D,20180823,000000,49.9046,50.9035,49.9046,50.7654,9118889.7439787,0
+TJX.US,D,20180824,000000,50.3079,51.1766,50.2201,51.0534,10971291.855723,0
+TJX.US,D,20180827,000000,51.2949,51.3313,50.723,50.7693,7375030.8475932,0
+TJX.US,D,20180828,000000,50.8375,50.9212,50.3424,50.8423,4752071.5026208,0
+TJX.US,D,20180829,000000,50.8462,51.428,50.578,51.2801,6006964.6238735,0
+TJX.US,D,20180830,000000,51.2624,51.7346,51.1175,51.2703,5520832.5627781,0
+TJX.US,D,20180831,000000,51.1963,52.0264,51.1864,51.9575,7287772.9423645,0
+TJX.US,D,20180904,000000,52.198,52.8202,51.9812,52.6506,9197368.6124473,0
+TJX.US,D,20180905,000000,52.6506,52.8587,52.0778,52.5047,7338513.0567445,0
+TJX.US,D,20180906,000000,52.7177,52.8734,52.1813,52.2543,8010550.5520054,0
+TJX.US,D,20180907,000000,52.1596,52.5047,51.8757,51.9378,9111842.9848047,0
+TJX.US,D,20180910,000000,52.2543,52.6457,52.1883,52.3529,10143962.977199,0
+TJX.US,D,20180911,000000,52.2493,52.4426,51.8323,52.1546,6790303.9966913,0
+TJX.US,D,20180912,000000,52.2119,52.5047,51.7298,52.1064,8744408.4500711,0
+TJX.US,D,20180913,000000,51.92,52.208,51.3038,51.4892,8634000.0950865,0
+TJX.US,D,20180914,000000,51.078,51.4191,50.7033,51.3896,9619494.639474,0
+TJX.US,D,20180917,000000,50.9399,51.2604,50.7506,51.0061,8401786.6619108,0
+TJX.US,D,20180918,000000,50.9922,51.8461,50.8285,51.5316,9848570.0943993,0
+TJX.US,D,20180919,000000,51.3747,51.8036,51.1145,51.6795,4568973.4129277,0
+TJX.US,D,20180920,000000,51.6695,51.8283,51.1963,51.7592,6650555.4436434,0
+TJX.US,D,20180921,000000,51.986,52.2967,51.7022,51.8323,13731348.598233,0
+TJX.US,D,20180924,000000,51.8086,52.1793,51.5206,51.8371,5749481.033591,0
+TJX.US,D,20180925,000000,52.0501,52.268,51.8904,52.1211,7379023.8082823,0
+TJX.US,D,20180926,000000,52.5619,53.0756,52.2355,52.7917,6839824.0115771,0
+TJX.US,D,20180927,000000,52.7315,53.0963,52.6319,52.8252,4780840.6981775,0
+TJX.US,D,20180928,000000,52.8537,53.2659,52.7462,52.9247,7196757.3741047,0
+TJX.US,D,20181001,000000,53.2945,53.5212,52.9938,53.0243,7623235.393592,0
+TJX.US,D,20181002,000000,53.0657,53.2029,52.1359,52.1695,7403627.6267625,0
+TJX.US,D,20181003,000000,52.277,52.5372,51.9101,52.131,5567041.168812,0
+TJX.US,D,20181004,000000,52.0698,52.3104,51.924,52.1024,6110202.4855709,0
+TJX.US,D,20181005,000000,52.1843,52.7078,51.8461,52.1113,5039962.2441401,0
+TJX.US,D,20181008,000000,51.994,52.5185,51.994,52.3529,5468638.0654598,0
+TJX.US,D,20181009,000000,52.5235,52.9918,52.3124,52.6319,6496385.7811117,0
+TJX.US,D,20181010,000000,52.6891,52.7128,51.2101,51.3265,7196539.3180854,0
+TJX.US,D,20181011,000000,51.4043,52.2,50.6294,50.9123,8499574.1373386,0
+TJX.US,D,20181012,000000,51.3747,52.2119,51.0868,51.7061,6995223.9157436,0
+TJX.US,D,20181015,000000,51.6795,52.4998,51.5216,52.2119,5359635.4111392,0
+TJX.US,D,20181016,000000,52.2404,53.1426,51.9151,53.0333,6557073.3068301,0
+TJX.US,D,20181017,000000,52.6841,52.9099,51.7445,52.3479,8368181.6937948,0
+TJX.US,D,20181018,000000,52.2306,52.41,51.3452,51.7997,7244905.1573897,0
+TJX.US,D,20181019,000000,51.7761,51.8371,50.514,50.6757,10183639.030579,0
+TJX.US,D,20181022,000000,51.3452,51.6055,51.0632,51.3313,9111179.6888203,0
+TJX.US,D,20181023,000000,50.8838,51.0997,49.673,50.509,9160318.3592256,0
+TJX.US,D,20181024,000000,50.4204,51.3994,50.0969,50.1876,8203977.3975173,0
+TJX.US,D,20181025,000000,50.3128,50.7408,49.8889,50.3178,10208314.858255,0
+TJX.US,D,20181026,000000,50.2251,50.5683,49.668,50.3375,8651374.5958649,0
+TJX.US,D,20181029,000000,50.794,52.06,50.6757,51.215,15107731.37711,0
+TJX.US,D,20181030,000000,51.4566,52.4051,51.22,52.0501,10281752.068714,0
+TJX.US,D,20181031,000000,52.5836,52.6142,51.4369,51.9151,10346157.703116,0
+TJX.US,D,20181101,000000,51.8608,52.3903,51.5316,52.0354,6986779.5696178,0
+TJX.US,D,20181102,000000,52.5096,53.0904,51.5147,51.7298,9550945.940705,0
+TJX.US,D,20181105,000000,51.7298,52.4426,51.3343,52.1024,6296770.2015067,0
+TJX.US,D,20181106,000000,52.1359,52.4337,51.3501,51.7592,5885806.6142421,0
+TJX.US,D,20181107,000000,51.9812,52.482,51.0158,52.3666,6199871.177581,0
+TJX.US,D,20181108,000000,52.8015,52.9148,52.1596,52.482,6120707.714633,0
+TJX.US,D,20181109,000000,52.6122,52.7364,52.0551,52.5737,6914278.4787212,0
+TJX.US,D,20181112,000000,52.9533,53.0854,51.498,51.563,6967601.7962701,0
+TJX.US,D,20181113,000000,51.5355,51.6252,50.6757,50.7891,8056772.3428219,0
+TJX.US,D,20181114,000000,51.5749,51.7583,49.8662,49.9253,9680791.7078325,0
+TJX.US,D,20181115,000000,49.3387,49.7637,48.7401,49.7637,9642262.7305357,0
+TJX.US,D,20181116,000000,49.1858,49.1858,48.2472,48.8368,14098510.30939,0
+TJX.US,D,20181119,000000,48.682,49.0359,46.0376,46.436,18344486.975897,0
+TJX.US,D,20181120,000000,43.6278,46.2447,43.2127,44.4058,17175021.103525,0
+TJX.US,D,20181121,000000,44.53,45.0723,43.7442,43.7807,11447593.140095,0
+TJX.US,D,20181123,000000,43.7984,44.0419,43.0856,43.4977,4184665.3991531,0
+TJX.US,D,20181126,000000,43.9621,44.4245,43.4011,43.7442,8893066.8734907,0
+TJX.US,D,20181127,000000,43.4879,43.7807,42.7987,43.2029,7862651.7749044,0
+TJX.US,D,20181128,000000,43.6181,45.4244,43.5401,45.383,12717967.224507,0
+TJX.US,D,20181129,000000,46.1993,46.2545,44.2983,45.0428,8539557.4975739,0
+TJX.US,D,20181130,000000,45.1266,46.5197,45.023,46.3324,18482147.262229,0
+TJX.US,D,20181203,000000,46.6076,46.8156,45.4293,45.8956,12299857.485092,0
+TJX.US,D,20181204,000000,46.0179,46.2545,44.5202,44.738,10986867.140788,0
+TJX.US,D,20181206,000000,44.2934,44.4394,43.3813,44.0646,12707465.038087,0
+TJX.US,D,20181207,000000,43.9809,44.0184,42.7188,42.9564,10215916.392511,0
+TJX.US,D,20181210,000000,43.2315,43.9819,42.7287,43.8261,7507438.5193946,0
+TJX.US,D,20181211,000000,44.3772,44.4442,43.0856,43.3715,6651256.2655476,0
+TJX.US,D,20181212,000000,43.8359,44.1593,43.4159,43.7254,7196635.6684195,0
+TJX.US,D,20181213,000000,43.8261,44.1012,43.0126,43.4495,8909492.0699246,0
+TJX.US,D,20181214,000000,43.0777,43.8064,42.7751,42.8884,7370861.4136606,0
+TJX.US,D,20181217,000000,42.565,42.6705,41.7595,42.0542,11474993.146693,0
+TJX.US,D,20181218,000000,42.0828,42.4436,41.5799,41.7979,8855237.7038839,0
+TJX.US,D,20181219,000000,42.0345,42.5383,41.0486,41.3897,7880622.6335404,0
+TJX.US,D,20181220,000000,41.2567,41.2567,39.7677,40.2411,10361083.891193,0
+TJX.US,D,20181221,000000,40.2805,41.4469,39.5045,39.7677,14514254.901654,0
+TJX.US,D,20181224,000000,39.4748,40.2233,39.3506,39.4848,4365406.4554093,0
+TJX.US,D,20181226,000000,39.6357,41.5799,39.6267,41.5799,8627475.6561449,0
+TJX.US,D,20181227,000000,41.1432,41.5986,40.1286,41.5799,6433138.3791478,0
+TJX.US,D,20181228,000000,41.8452,42.1588,41.2201,41.5514,5319453.2649515,0
+TJX.US,D,20181231,000000,41.8275,42.5482,41.7879,42.4339,5885805.6000281,0
+TJX.US,D,20190102,000000,41.9498,42.7188,41.8649,42.3569,6261925.8638298,0
+TJX.US,D,20190103,000000,42.2919,42.5571,41.5415,41.9123,6208046.7569853,0
+TJX.US,D,20190104,000000,42.4999,43.343,42.4339,43.058,6668767.6852218,0
+TJX.US,D,20190107,000000,42.9851,44.7006,42.9851,44.2175,8900170.4286511,0
+TJX.US,D,20190108,000000,44.3871,44.9895,43.6475,44.8702,10590235.412172,0
+TJX.US,D,20190109,000000,45.0033,45.3031,44.5439,44.8337,8485750.3999264,0
+TJX.US,D,20190110,000000,43.8655,44.7006,43.3035,44.6611,7675197.6358945,0
+TJX.US,D,20190111,000000,44.5587,45.2745,44.4728,45.0132,5589400.531614,0
+TJX.US,D,20190114,000000,44.748,45.309,44.0371,44.3674,7989047.1858561,0
+TJX.US,D,20190115,000000,44.5123,45.3553,44.25,44.8791,6436902.127463,0
+TJX.US,D,20190116,000000,44.6237,45.3455,44.5774,45.0812,6310222.7365792,0
+TJX.US,D,20190117,000000,45.0329,45.6757,44.9462,45.5259,4338028.7615203,0
+TJX.US,D,20190118,000000,45.7813,46.8816,45.7241,46.6263,7445472.0697674,0
+TJX.US,D,20190122,000000,46.3699,46.6647,45.8207,46.225,8843775.0567648,0
+TJX.US,D,20190123,000000,46.3423,46.3896,45.7329,46.1332,4902337.4552993,0
+TJX.US,D,20190124,000000,46.3423,46.361,45.9785,46.1707,3981816.5051776,0
+TJX.US,D,20190125,000000,46.6548,46.9014,46.2634,46.3521,5267968.7174635,0
+TJX.US,D,20190128,000000,46.1618,46.4813,45.9607,46.436,5064512.309276,0
+TJX.US,D,20190129,000000,46.4813,46.5099,45.938,46.225,4599661.5014545,0
+TJX.US,D,20190130,000000,46.361,46.645,46.1244,46.3797,5701949.8924444,0
+TJX.US,D,20190131,000000,46.3028,47.1666,46.2348,47.1666,12920734.981359,0
+TJX.US,D,20190201,000000,46.9497,47.1241,46.1431,46.3797,10412200.278984,0
+TJX.US,D,20190204,000000,46.3423,46.4734,45.7044,46.4635,5932681.5589027,0
+TJX.US,D,20190205,000000,46.5976,46.7189,46.1569,46.6845,5702687.226054,0
+TJX.US,D,20190206,000000,46.7565,46.7565,46.0465,46.2447,5050781.8795557,0
+TJX.US,D,20190207,000000,45.9883,46.2545,45.7241,46.0179,5550148.4197041,0
+TJX.US,D,20190208,000000,45.8493,46.4193,45.8493,46.4193,6073688.7515783,0
+TJX.US,D,20190211,000000,46.436,46.6548,46.2545,46.569,4974859.8446906,0
+TJX.US,D,20190212,000000,46.7288,47.2613,46.4902,47.1863,5307574.7900746,0
+TJX.US,D,20190213,000000,47.2326,47.5649,46.7742,47.5087,6246063.5561902,0
+TJX.US,D,20190214,000000,47.1863,47.5551,46.7642,47.138,4844968.4379312,0
+TJX.US,D,20190215,000000,47.5935,47.9277,47.4998,47.8312,6247935.7953144,0
+TJX.US,D,20190219,000000,47.841,48.2039,47.5285,48.0697,5311452.1303627,0
+TJX.US,D,20190220,000000,47.9958,48.1851,47.8124,48.0983,5207663.5504396,0
+TJX.US,D,20190221,000000,48.2423,48.2423,47.5363,47.7394,5138880.5682265,0
+TJX.US,D,20190222,000000,47.9188,48.118,47.7492,47.9474,5524808.2818284,0
+TJX.US,D,20190225,000000,48.0983,48.1279,47.0039,47.0414,9193618.0489145,0
+TJX.US,D,20190226,000000,47.1863,47.7838,46.9575,47.347,11980519.008727,0
+TJX.US,D,20190227,000000,47.4239,49.46,47.2613,49.1001,16332169.679066,0
+TJX.US,D,20190228,000000,49.3189,49.6897,48.5894,48.8418,9883616.260671,0
+TJX.US,D,20190301,000000,49.4126,49.9786,49.3476,49.5379,9136285.543252,0
+TJX.US,D,20190304,000000,49.6897,50.1669,48.6515,48.9552,6354432.3267334,0
+TJX.US,D,20190305,000000,49.2224,49.6335,48.9453,49.1928,6315481.4363945,0
+TJX.US,D,20190306,000000,49.4314,49.9825,49.2125,49.4501,7043436.6087273,0
+TJX.US,D,20190307,000000,48.8615,49.3189,48.3083,49.2815,8981155.420021,0
+TJX.US,D,20190308,000000,48.7767,48.8151,47.9859,48.3005,5591233.2163906,0
+TJX.US,D,20190311,000000,48.3852,49.3928,48.3557,49.2322,6114954.0783645,0
+TJX.US,D,20190312,000000,49.4028,49.5567,49.0192,49.46,5937067.0204266,0
+TJX.US,D,20190313,000000,49.67,50.2123,49.46,49.9737,6838619.1252935,0
+TJX.US,D,20190314,000000,49.8041,49.8534,49.3574,49.6148,5824483.1763186,0
+TJX.US,D,20190315,000000,49.6414,49.7942,49.1169,49.3012,8853708.2691064,0
+TJX.US,D,20190318,000000,49.2914,49.9569,49.1839,49.8534,7304987.1973241,0
+TJX.US,D,20190319,000000,49.8996,50.1285,49.4501,49.7273,6578257.1955558,0
+TJX.US,D,20190320,000000,49.67,50.1285,49.3841,50.0318,6585635.6027218,0
+TJX.US,D,20190321,000000,49.8534,50.2261,49.8139,49.9825,4333838.0290927,0
+TJX.US,D,20190322,000000,49.8809,50.2123,49.5614,49.8435,5389961.4252527,0
+TJX.US,D,20190325,000000,49.7745,50.7033,49.6838,50.2695,7421977.8014508,0
+TJX.US,D,20190326,000000,50.4983,50.7359,50.0909,50.3187,4733094.5436537,0
+TJX.US,D,20190327,000000,50.3287,50.7654,50.1009,50.5268,5045609.3879341,0
+TJX.US,D,20190328,000000,50.7841,50.9567,50.4234,50.5268,4671028.7010503,0
+TJX.US,D,20190329,000000,50.6333,50.7456,50.377,50.6707,6182915.5472024,0
+TJX.US,D,20190401,000000,51.0031,51.0031,50.4598,50.6707,5092773.383597,0
+TJX.US,D,20190402,000000,50.6707,50.8848,50.3858,50.5466,4127986.0473346,0
+TJX.US,D,20190403,000000,50.9084,51.0326,50.4983,50.6333,4577888.3543696,0
+TJX.US,D,20190404,000000,50.6333,51.6715,50.5564,51.6617,5414316.7612922,0
+TJX.US,D,20190405,000000,51.6815,52.1902,51.4427,51.5276,7014567.0059804,0
+TJX.US,D,20190408,000000,51.4989,51.994,51.4427,51.7376,4801091.5099832,0
+TJX.US,D,20190409,000000,51.4812,51.8086,51.1757,51.2515,4363560.5858502,0
+TJX.US,D,20190410,000000,51.4043,51.9476,51.2841,51.8401,4911234.1408885,0
+TJX.US,D,20190411,000000,51.8401,51.8401,51.2288,51.3176,5265025.4683095,0
+TJX.US,D,20190412,000000,51.3265,51.8598,51.3265,51.3944,5470484.9492328,0
+TJX.US,D,20190415,000000,51.4427,51.8126,51.4191,51.6518,4228690.4023515,0
+TJX.US,D,20190416,000000,51.8401,52.1753,51.7475,51.8895,3822399.299185,0
+TJX.US,D,20190417,000000,52.2513,52.6072,52.1271,52.4327,5193164.3464744,0
+TJX.US,D,20190418,000000,52.4229,52.831,52.3174,52.4899,3756514.940708,0
+TJX.US,D,20190422,000000,52.3459,52.5372,51.7189,51.8126,3949964.0989288,0
+TJX.US,D,20190423,000000,51.8698,52.7857,51.8401,52.5569,4954551.2226845,0
+TJX.US,D,20190424,000000,52.6122,53.117,52.6122,52.7758,4950737.7778812,0
+TJX.US,D,20190425,000000,52.6319,52.8222,51.9279,52.4515,5762213.4766926,0
+TJX.US,D,20190426,000000,52.2612,52.4761,51.9191,52.4327,2868321.0490074,0
+TJX.US,D,20190429,000000,52.3559,52.5472,52.1458,52.1655,4768065.6580861,0
+TJX.US,D,20190430,000000,52.2424,52.3933,51.9279,52.2612,4975354.7811439,0
+TJX.US,D,20190501,000000,52.1853,52.2799,51.355,51.3649,3485653.8671924,0
+TJX.US,D,20190502,000000,51.4625,51.9092,51.2693,51.8501,3692121.476875,0
+TJX.US,D,20190503,000000,51.9663,52.2612,51.424,51.4527,5163243.0037643,0
+TJX.US,D,20190506,000000,50.9379,51.7839,50.7181,51.6026,5977816.1122644,0
+TJX.US,D,20190507,000000,51.3846,51.4989,50.4558,50.8709,4679440.5923268,0
+TJX.US,D,20190508,000000,50.8335,51.7475,50.6432,51.433,3935382.7436259,0
+TJX.US,D,20190509,000000,51.1854,51.7573,50.7891,51.2693,5220795.5938743,0
+TJX.US,D,20190510,000000,51.2693,51.9663,50.6145,51.6518,5141223.4026669,0
+TJX.US,D,20190513,000000,51.0228,51.0602,49.4412,49.9737,7060851.6780676,0
+TJX.US,D,20190514,000000,50.3484,50.3484,49.5764,50.0712,7016248.5728645,0
+TJX.US,D,20190515,000000,49.8129,50.4154,49.457,50.0615,5566303.8352023,0
+TJX.US,D,20190516,000000,50.1285,51.0553,50.1009,50.3967,5477463.7560658,0
+TJX.US,D,20190517,000000,49.9737,51.0701,49.946,50.7299,4856935.1494299,0
+TJX.US,D,20190520,000000,50.6737,50.9222,50.4027,50.6639,10166456.216253,0
+TJX.US,D,20190521,000000,51.1707,51.3136,49.0489,50.9409,12805870.169867,0
+TJX.US,D,20190522,000000,50.0812,50.4716,49.0636,49.4669,11353583.61198,0
+TJX.US,D,20190523,000000,49.1425,50.1945,48.9315,49.8899,9261217.4433391,0
+TJX.US,D,20190524,000000,49.9737,50.3,49.18,49.3722,8022448.2969491,0
+TJX.US,D,20190528,000000,49.3446,49.8426,47.8903,47.8903,10257227.358929,0
+TJX.US,D,20190529,000000,47.4319,48.0243,46.9151,47.5629,9458716.3582353,0
+TJX.US,D,20190530,000000,48.0806,48.5124,48.0145,48.3577,6805478.6672095,0
+TJX.US,D,20190531,000000,47.9574,48.2295,47.6991,48.0993,5638652.7939923,0
+TJX.US,D,20190603,000000,48.0993,48.6357,47.5265,47.7188,7839315.7239785,0
+TJX.US,D,20190604,000000,48.2739,48.4927,47.9377,48.4927,7738023.1248164,0
+TJX.US,D,20190605,000000,48.7609,49.2529,48.6544,48.9315,5971158.8112832,0
+TJX.US,D,20190606,000000,48.5608,48.8556,48.3389,48.682,6307862.6605,0
+TJX.US,D,20190607,000000,49.1513,49.88,48.8457,49.6581,4803353.2073,0
+TJX.US,D,20190610,000000,49.9825,50.1107,49.2973,49.3811,4855549.7330465,0
+TJX.US,D,20190611,000000,49.7253,50.1107,49.5063,49.7932,6379326.2104301,0
+TJX.US,D,20190612,000000,49.8031,50.1482,49.6128,49.8613,4252384.4708347,0
+TJX.US,D,20190613,000000,50.1669,50.6077,49.9263,50.519,7890082.2079237,0
+TJX.US,D,20190614,000000,50.6737,51.1322,50.5485,51.0168,5707843.490251,0
+TJX.US,D,20190617,000000,50.8838,51.8481,50.8365,51.2288,7166567.2646731,0
+TJX.US,D,20190618,000000,51.7455,52.0127,51.2377,51.4872,7013470.6405994,0
+TJX.US,D,20190619,000000,51.4772,52.0877,51.0355,51.7819,6599463.3969904,0
+TJX.US,D,20190620,000000,52.1556,52.1803,51.2751,51.4872,5530045.6831487,0
+TJX.US,D,20190621,000000,51.5335,51.7642,50.6077,50.6264,11409070.248082,0
+TJX.US,D,20190624,000000,50.6737,50.797,50.3868,50.4805,7554928.0777652,0
+TJX.US,D,20190625,000000,50.797,50.9794,50.5288,50.7389,8354232.1938412,0
+TJX.US,D,20190626,000000,50.7112,51.007,50.2508,50.5485,5179595.176787,0
+TJX.US,D,20190627,000000,50.6362,50.721,50.022,50.578,5131208.0389877,0
+TJX.US,D,20190628,000000,50.6077,50.7389,50.378,50.578,6747965.6314472,0
+TJX.US,D,20190701,000000,51.1519,51.2654,50.2705,50.654,4276602.8879783,0
+TJX.US,D,20190702,000000,50.7013,50.9892,50.2951,50.4805,3846085.2539559,0
+TJX.US,D,20190703,000000,50.4618,51.7642,50.4064,51.571,3493393.334558,0
+TJX.US,D,20190705,000000,51.6094,52.3272,51.43,52.06,4280155.6797726,0
+TJX.US,D,20190708,000000,52.0877,52.6427,51.8481,52.5579,4439994.7988072,0
+TJX.US,D,20190709,000000,52.482,52.6566,52.1064,52.4041,4881178.9219248,0
+TJX.US,D,20190710,000000,52.5382,53.1012,52.3085,52.7591,6867138.8241955,0
+TJX.US,D,20190711,000000,53.0174,53.6188,52.8537,53.4276,5872524.4671291,0
+TJX.US,D,20190712,000000,53.5695,54.2736,53.4276,54.2222,5610781.1778641,0
+TJX.US,D,20190715,000000,54.2135,54.661,53.7105,54.0113,4295313.108652,0
+TJX.US,D,20190716,000000,53.896,54.2173,53.5598,53.7727,4573265.5667595,0
+TJX.US,D,20190717,000000,53.6859,54.0636,53.6139,53.8476,4391555.9360918,0
+TJX.US,D,20190718,000000,52.8153,53.5351,52.5293,52.8153,6016942.461633,0
+TJX.US,D,20190719,000000,53.1692,53.2273,52.2326,52.2612,7056655.8745697,0
+TJX.US,D,20190722,000000,52.2897,52.624,51.7169,51.8381,3469072.481796,0
+TJX.US,D,20190723,000000,52.1261,52.3459,51.8293,52.271,4727052.8705969,0
+TJX.US,D,20190724,000000,52.3272,52.7265,52.1064,52.6052,5151070.4068147,0
+TJX.US,D,20190725,000000,52.4623,52.834,52.205,52.6526,4489993.5227216,0
+TJX.US,D,20190726,000000,52.624,53.4226,52.4722,53.331,3014358.7433388,0
+TJX.US,D,20190729,000000,53.2076,53.4661,52.979,53.0273,3069010.6812844,0
+TJX.US,D,20190730,000000,52.9099,52.9888,52.5293,52.5855,4104532.3475796,0
+TJX.US,D,20190731,000000,52.5096,52.9297,51.6685,52.1853,6232560.3104156,0
+TJX.US,D,20190801,000000,52.3174,52.6614,50.1196,50.3,8299628.9381696,0
+TJX.US,D,20190802,000000,50.0812,50.6117,49.8475,50.0812,5596660.2757371,0
+TJX.US,D,20190805,000000,49.5063,49.5744,47.9474,48.4927,7846150.5124174,0
+TJX.US,D,20190806,000000,48.6544,50.1995,48.5223,50.0712,8379020.5992774,0
+TJX.US,D,20190807,000000,49.526,50.2044,49.1602,49.8987,5608864.313322,0
+TJX.US,D,20190808,000000,50.2705,51.2654,50.1009,51.2002,6116504.811637,0
+TJX.US,D,20190809,000000,51.2288,51.3038,50.4903,50.654,5911469.2721838,0
+TJX.US,D,20190812,000000,50.4064,50.4903,49.2973,49.6394,4647878.2512945,0
+TJX.US,D,20190813,000000,49.3446,51.6785,49.1513,51.2091,6699499.3849526,0
+TJX.US,D,20190814,000000,49.807,50.1571,49.3663,49.4018,9066067.4481673,0
+TJX.US,D,20190815,000000,49.3741,49.5871,47.836,48.2216,7720684.1215295,0
+TJX.US,D,20190816,000000,48.9315,49.5477,48.3942,49.3663,9385004.2957708,0
+TJX.US,D,20190819,000000,49.9776,50.0862,49.0094,49.5181,8425933.0698574,0
+TJX.US,D,20190820,000000,48.057,49.7774,47.415,49.4787,17136289.283419,0
+TJX.US,D,20190821,000000,50.2094,51.4113,49.5871,51.3916,16532391.758668,0
+TJX.US,D,20190822,000000,51.5256,52.8035,51.4684,52.7177,11110152.971482,0
+TJX.US,D,20190823,000000,52.1103,52.3036,50.7279,50.9961,9410254.1685968,0
+TJX.US,D,20190826,000000,51.2949,51.7189,50.9596,51.3423,6305221.6471309,0
+TJX.US,D,20190827,000000,51.7189,51.7652,51.147,51.3038,6926380.0806878,0
+TJX.US,D,20190828,000000,51.1805,52.6102,51.0641,52.4583,5546311.6479778,0
+TJX.US,D,20190829,000000,52.8123,53.4956,52.5067,53.2166,6200580.1131974,0
+TJX.US,D,20190830,000000,53.6484,53.9274,52.7748,52.8035,6080877.5007184,0
+TJX.US,D,20190903,000000,52.5067,52.8222,51.8184,52.1301,5256372.1940907,0
+TJX.US,D,20190904,000000,52.2563,52.5255,52.1301,52.2563,5469811.511108,0
+TJX.US,D,20190905,000000,52.9178,53.8643,52.8035,53.5705,5153711.4201839,0
+TJX.US,D,20190906,000000,53.5902,54.5131,53.5902,53.9274,5981997.7167656,0
+TJX.US,D,20190909,000000,54.0044,54.6176,53.7549,54.5517,4644628.7094992,0
+TJX.US,D,20190910,000000,54.667,54.7449,53.7648,54.6768,6385025.0791402,0
+TJX.US,D,20190911,000000,54.5891,55.0515,54.1483,54.4658,4634207.6602027,0
+TJX.US,D,20190912,000000,54.4757,54.8966,54.2252,54.5131,4957193.2502677,0
+TJX.US,D,20190913,000000,54.6571,55.0416,54.3396,54.3485,3730540.9190551,0
+TJX.US,D,20190916,000000,53.052,54.2164,52.909,53.2462,6619219.2723428,0
+TJX.US,D,20190917,000000,53.7351,53.9757,53.2264,53.6869,6261009.0143345,0
+TJX.US,D,20190918,000000,53.6385,54.1582,53.4177,54.0526,6715667.9852334,0
+TJX.US,D,20190919,000000,54.2726,54.6038,53.9846,54.2352,4281569.4941491,0
+TJX.US,D,20190920,000000,54.4076,54.4461,52.5718,52.6486,9882164.9203748,0
+TJX.US,D,20190923,000000,52.4485,53.2659,52.1201,53.0154,5631413.3341502,0
+TJX.US,D,20190924,000000,53.3695,53.9561,52.8507,53.12,6368152.6143132,0
+TJX.US,D,20190925,000000,53.3211,53.676,53.1002,53.331,3552813.092722,0
+TJX.US,D,20190926,000000,53.3892,53.5705,52.698,53.044,3661470.9142676,0
+TJX.US,D,20190927,000000,53.1782,53.3605,52.3893,52.6684,5923060.7244863,0
+TJX.US,D,20190930,000000,53.1002,53.6681,52.9918,53.5429,4609142.3743328,0
+TJX.US,D,20191001,000000,53.7451,54.0714,53.0914,53.2066,4020092.9431776,0
+TJX.US,D,20191002,000000,52.7847,53.044,52.0344,52.0541,5083118.0659033,0
+TJX.US,D,20191003,000000,51.92,52.1596,50.9784,51.8511,4147876.8131548,0
+TJX.US,D,20191004,000000,52.1893,53.1782,52.0067,53.1101,4364519.0181213,0
+TJX.US,D,20191007,000000,52.8991,53.6869,52.7748,53.5351,4031681.3528381,0
+TJX.US,D,20191008,000000,53.1397,53.9324,52.8607,53.2363,6143195.8826186,0
+TJX.US,D,20191009,000000,53.6198,54.0626,53.3792,53.898,3911645.0639389,0
+TJX.US,D,20191010,000000,53.8791,55.1955,53.8791,55.1658,6441407.2662441,0
+TJX.US,D,20191011,000000,55.714,56.8194,55.5613,56.2613,5270031.6288279,0
+TJX.US,D,20191014,000000,56.2317,56.349,55.8107,55.8305,3366047.6050477,0
+TJX.US,D,20191015,000000,55.9823,56.4812,55.8392,56.1745,5125910.7990387,0
+TJX.US,D,20191016,000000,56.2317,57.0392,56.0405,56.9525,5111899.4320284,0
+TJX.US,D,20191017,000000,57.2207,58.1544,57.1073,58.1061,6646821.1075355,0
+TJX.US,D,20191018,000000,58.0273,58.4906,57.8073,57.9818,6273326.6438923,0
+TJX.US,D,20191021,000000,58.2963,58.4413,56.9604,57.5479,6418345.0531099,0
+TJX.US,D,20191022,000000,57.6654,58.4611,57.5282,57.9818,3533053.1605133,0
+TJX.US,D,20191023,000000,57.8567,57.9424,57.0541,57.3282,4080147.5993328,0
+TJX.US,D,20191024,000000,57.6072,57.6072,56.5788,56.7799,4445934.0362457,0
+TJX.US,D,20191025,000000,56.5009,57.3183,56.3096,56.7701,2945865.826342,0
+TJX.US,D,20191028,000000,56.7504,56.8972,56.0118,56.0405,5310699.5835424,0
+TJX.US,D,20191029,000000,56.213,56.3393,55.2339,55.2438,5527161.2584092,0
+TJX.US,D,20191030,000000,55.2625,56.3096,55.0999,56.2514,4856974.7037777,0
+TJX.US,D,20191031,000000,56.1834,56.3777,55.293,55.3778,6477057.9040856,0
+TJX.US,D,20191101,000000,55.7614,56.281,55.6273,55.7239,3629378.1392907,0
+TJX.US,D,20191104,000000,56.1745,56.4526,55.9142,56.3393,3157887.2721266,0
+TJX.US,D,20191105,000000,56.9061,56.9061,56.0305,56.8874,6148340.9904609,0
+TJX.US,D,20191106,000000,56.8194,56.8874,56.349,56.5108,4218471.1816496,0
+TJX.US,D,20191107,000000,56.7996,57.5677,56.7109,56.9604,4096901.4011166,0
+TJX.US,D,20191108,000000,56.9604,57.194,56.5206,56.8972,2439971.8046099,0
+TJX.US,D,20191111,000000,56.5206,56.6745,55.9971,56.2416,3100520.2831865,0
+TJX.US,D,20191112,000000,56.0995,56.5206,55.8679,56.0995,3640312.380893,0
+TJX.US,D,20191113,000000,56.1834,56.561,55.578,56.36,4146295.6534611,0
+TJX.US,D,20191114,000000,56.4634,57.131,56.2278,57.0728,3446341.916654,0
+TJX.US,D,20191115,000000,57.5934,57.8191,56.8992,57.6901,4929155.3030364,0
+TJX.US,D,20191118,000000,57.5736,57.7462,57.0137,57.4297,7283386.4666266,0
+TJX.US,D,20191119,000000,58.1337,59.4924,57.6801,58.4808,11891743.83929,0
+TJX.US,D,20191120,000000,58.4039,58.6149,56.6103,57.2069,8998800.7159492,0
+TJX.US,D,20191121,000000,57.0234,57.7373,56.8953,57.0137,7179990.3875382,0
+TJX.US,D,20191122,000000,57.1211,57.3716,56.5226,57.0728,6422509.4159723,0
+TJX.US,D,20191125,000000,57.188,57.6948,56.8815,57.2344,5493617.143136,0
+TJX.US,D,20191126,000000,57.0431,58.536,56.9939,58.2007,16481699.312348,0
+TJX.US,D,20191127,000000,58.4611,59.0506,58.2451,58.7983,5428262.2043898,0
+TJX.US,D,20191129,000000,58.9344,59.3109,58.6967,58.9531,2515070.2976716,0
+TJX.US,D,20191202,000000,59.0309,59.2222,58.1909,58.25,5011211.3044362,0
+TJX.US,D,20191203,000000,57.7285,58.0253,57.2532,57.3813,6457879.1165238,0
+TJX.US,D,20191204,000000,57.6219,58.0153,57.3813,57.7462,4647038.4820664,0
+TJX.US,D,20191205,000000,57.9118,57.9217,57.0728,57.4495,5351120.0700304,0
+TJX.US,D,20191206,000000,57.8832,58.3348,57.6219,57.7098,5082961.8769406,0
+TJX.US,D,20191209,000000,57.8832,58.4324,57.8832,58.2106,5646452.0999865,0
+TJX.US,D,20191210,000000,58.25,58.3545,57.8537,58.0942,4269738.6873323,0
+TJX.US,D,20191211,000000,58.0647,58.2855,57.7649,58.2401,4209811.8221465,0
+TJX.US,D,20191212,000000,58.3939,58.9047,57.9937,58.6927,4128105.7245917,0
+TJX.US,D,20191213,000000,58.6641,58.6641,57.7195,58.2205,3655717.2779992,0
+TJX.US,D,20191216,000000,58.5557,59.0763,58.3742,58.4413,6490588.5336394,0
+TJX.US,D,20191217,000000,58.5458,58.7903,58.3447,58.5852,4931284.1383136,0
+TJX.US,D,20191218,000000,58.7509,58.8653,58.2855,58.3447,6505474.1531552,0
+TJX.US,D,20191219,000000,58.182,58.3496,57.8044,58.1041,5079893.8794591,0
+TJX.US,D,20191220,000000,58.8653,58.9669,57.8142,57.8438,8496868.2142707,0
+TJX.US,D,20191223,000000,57.8537,58.0942,57.6998,57.902,4052043.7281887,0
+TJX.US,D,20191224,000000,57.9404,58.255,57.7748,58.2303,1209604.4073561,0
+TJX.US,D,20191226,000000,58.3447,58.7017,58.2106,58.6543,2680112.3347492,0
+TJX.US,D,20191227,000000,58.8357,59.1158,58.4324,58.6838,3052515.5040816,0
+TJX.US,D,20191230,000000,58.6149,59.2764,58.1573,58.9915,3622731.9946638,0
+TJX.US,D,20191231,000000,58.9244,59.0476,58.4955,58.885,3765138.8027196,0
+TJX.US,D,20200102,000000,59.1453,59.5022,58.885,59.5022,5382355.8341407,0
+TJX.US,D,20200103,000000,58.8751,59.3761,58.605,59.0596,3348962.1552715,0
+TJX.US,D,20200106,000000,59.021,59.445,58.7411,59.4352,5415901.9778421,0
+TJX.US,D,20200107,000000,59.0506,59.4737,58.9619,59.3958,4779396.4573796,0
+TJX.US,D,20200108,000000,59.5318,60.1668,59.5318,59.7152,3793229.4890812,0
+TJX.US,D,20200109,000000,59.8592,60.6036,59.8019,60.4094,5791655.09616,0
+TJX.US,D,20200110,000000,60.4271,60.785,59.9845,60.1194,3995754.8487768,0
+TJX.US,D,20200113,000000,60.1017,60.4271,59.8216,60.293,3615653.7948545,0
+TJX.US,D,20200114,000000,60.2743,60.5582,59.8413,60.4863,5513119.4649776,0
+TJX.US,D,20200115,000000,60.3424,60.6124,59.5121,59.5988,5205873.462653,0
+TJX.US,D,20200116,000000,59.9845,60.5878,59.9361,60.573,4266652.4339979,0
+TJX.US,D,20200117,000000,60.5829,60.7367,60.2398,60.4468,5581139.7582301,0
+TJX.US,D,20200121,000000,60.2161,60.5247,59.8749,60.0819,5278658.5334815,0
+TJX.US,D,20200122,000000,60.5444,60.7653,60.1964,60.2062,3051790.3410406,0
+TJX.US,D,20200123,000000,60.1194,60.3019,59.724,60.226,3659924.2378514,0
+TJX.US,D,20200124,000000,60.226,60.2743,58.816,59.0112,4053854.1002562,0
+TJX.US,D,20200127,000000,58.1139,59.0418,58.0253,58.7608,3935845.2252298,0
+TJX.US,D,20200128,000000,58.7509,59.4402,58.6149,59.1158,4073576.5065452,0
+TJX.US,D,20200129,000000,59.4924,59.5811,58.9047,58.9146,3576614.6678939,0
+TJX.US,D,20200130,000000,58.5202,58.8307,57.8587,58.3447,5574147.7666144,0
+TJX.US,D,20200131,000000,58.2303,58.3052,56.7435,56.9367,6379147.7087584,0
+TJX.US,D,20200203,000000,57.4948,58.605,57.3429,58.0942,6565560.2499458,0
+TJX.US,D,20200204,000000,59.021,59.666,58.9047,59.096,4424255.2110668,0
+TJX.US,D,20200205,000000,59.7921,60.226,59.656,60.0042,4513980.6990633,0
+TJX.US,D,20200206,000000,60.2447,60.2743,59.6068,59.6166,4758357.6012622,0
+TJX.US,D,20200207,000000,59.4056,59.6463,58.9619,59.1946,3864901.9671042,0
+TJX.US,D,20200210,000000,59.2616,59.666,59.0112,59.4549,3577308.3902995,0
+TJX.US,D,20200211,000000,60.0426,60.3274,59.6363,60.2358,4656057.8875549,0
+TJX.US,D,20200212,000000,60.7771,61.339,60.3906,61.2613,4447258.5997865,0
+TJX.US,D,20200213,000000,61.0285,61.4702,60.787,61.3293,5367471.228839,0
+TJX.US,D,20200214,000000,61.3874,61.8421,61.1212,61.348,5653513.058157,0
+TJX.US,D,20200218,000000,61.3293,61.8124,61.0285,61.4269,3614094.9478698,0
+TJX.US,D,20200219,000000,61.5413,61.8715,61.3578,61.7641,3496539.4265208,0
+TJX.US,D,20200220,000000,61.9494,62.2394,61.136,61.8222,3115092.5105629,0
+TJX.US,D,20200221,000000,61.484,61.8715,61.0285,61.28,4836816.1854499,0
+TJX.US,D,20200224,000000,59.7034,60.2358,59.3218,59.7704,5825235.7231389,0
+TJX.US,D,20200225,000000,59.9835,60.1294,57.7098,57.8054,8593048.1604398,0
+TJX.US,D,20200226,000000,62.0638,62.8674,61.1941,61.9397,15164236.284112,0
+TJX.US,D,20200227,000000,59.7802,61.6585,58.1356,58.1929,13058700.546119,0
+TJX.US,D,20200228,000000,56.9535,58.7746,56.2771,57.8842,13364813.671356,0
+TJX.US,D,20200302,000000,58.2885,60.3227,57.4662,60.1964,10491344.471864,0
+TJX.US,D,20200303,000000,60.1964,61.5511,57.8744,58.6681,10427340.466224,0
+TJX.US,D,20200304,000000,59.1315,60.4379,58.2126,60.2743,7080584.226497,0
+TJX.US,D,20200305,000000,58.5596,59.5683,57.2926,57.6614,9465751.9610547,0
+TJX.US,D,20200306,000000,55.4241,57.3606,55.1925,56.6822,10745971.021187,0
+TJX.US,D,20200309,000000,53.5655,55.8728,53.044,55.366,11559207.395578,0
+TJX.US,D,20200310,000000,56.6822,57.2335,53.895,56.1124,12992317.194332,0
+TJX.US,D,20200311,000000,54.9115,55.512,53.5281,53.8269,12508638.517008,0
+TJX.US,D,20200312,000000,50.2842,50.4499,46.4607,47.7768,14022266.768673,0
+TJX.US,D,20200313,000000,50.2172,50.4588,46.0751,49.9176,11627228.703043,0
+TJX.US,D,20200316,000000,44.4482,44.4581,39.5025,39.7343,14137193.447221,0
+TJX.US,D,20200317,000000,40.3061,42.3037,37.7504,41.1471,19220526.526501,0
+TJX.US,D,20200318,000000,38.0117,39.7343,35.7755,39.54,18906974.141255,0
+TJX.US,D,20200319,000000,39.1446,41.6223,33.2592,40.3159,23314366.01542,0
+TJX.US,D,20200320,000000,41.3611,41.3808,35.8139,36.1728,13845807.724107,0
+TJX.US,D,20200323,000000,34.7491,36.0466,31.6719,35.5813,22009507.639317,0
+TJX.US,D,20200324,000000,38.1852,40.4117,37.6152,39.7243,14946719.826641,0
+TJX.US,D,20200325,000000,41.0505,45.5131,40.8957,42.6675,14806766.402357,0
+TJX.US,D,20200326,000000,43.1911,47.2001,42.8015,46.4231,17646023.11952,0
+TJX.US,D,20200327,000000,44.6799,46.7318,43.1911,45.3011,13165169.693758,0
+TJX.US,D,20200330,000000,45.657,46.6361,43.9453,46.0258,12854832.36703,0
+TJX.US,D,20200331,000000,45.7843,47.1301,44.9708,46.2771,18989811.087467,0
+TJX.US,D,20200401,000000,42.8607,45.1532,42.5206,43.1911,9101937.1562422,0
+TJX.US,D,20200402,000000,43.0629,44.0785,40.5773,42.3865,9985306.4317381,0
+TJX.US,D,20200403,000000,41.8639,41.9508,39.4158,39.6474,12543293.196659,0
+TJX.US,D,20200406,000000,41.6421,45.3484,41.1668,44.6306,13143338.736473,0
+TJX.US,D,20200407,000000,48.058,48.8141,44.7293,45.1828,14583433.427345,0
+TJX.US,D,20200408,000000,45.8236,48.4454,45.5328,47.5353,9449206.0731498,0
+TJX.US,D,20200409,000000,48.4749,49.5981,46.8195,47.2444,11477742.680964,0
+TJX.US,D,20200413,000000,47.0512,47.208,45.7496,46.3166,10725195.860721,0
+TJX.US,D,20200414,000000,47.0217,48.7658,46.8787,48.6101,9165005.0423205,0
+TJX.US,D,20200415,000000,46.2674,47.3913,45.7743,46.7416,10579538.496655,0
+TJX.US,D,20200416,000000,46.712,46.712,44.8071,44.9609,13647331.106874,0
+TJX.US,D,20200417,000000,46.1135,48.3725,46.0751,48.1357,16062099.692504,0
+TJX.US,D,20200420,000000,47.4102,47.4199,46.1797,46.2574,8601254.1662654,0
+TJX.US,D,20200421,000000,44.6799,45.4539,44.1771,44.5744,9823587.9740809,0
+TJX.US,D,20200422,000000,45.4835,45.657,44.5409,44.8919,7971708.1825692,0
+TJX.US,D,20200423,000000,45.3681,45.4638,44.2461,44.2746,8360631.8844555,0
+TJX.US,D,20200424,000000,44.6996,45.0595,43.4326,44.5744,9807846.3579125,0
+TJX.US,D,20200427,000000,45.03,46.6855,44.4877,46.3068,10360304.974808,0
+TJX.US,D,20200428,000000,47.982,49.178,47.3125,47.5156,14545713.792855,0
+TJX.US,D,20200429,000000,50.5653,51.1175,48.891,49.8889,11303460.139737,0
+TJX.US,D,20200430,000000,48.9,49.1908,47.3027,47.4791,15254396.869934,0
+TJX.US,D,20200501,000000,46.4607,46.8875,45.9469,46.7032,6105981.3267221,0
+TJX.US,D,20200504,000000,45.9095,46.6755,45.2221,46.1707,10416560.385156,0
+TJX.US,D,20200505,000000,46.7219,47.3766,46.4193,46.6263,8214308.1817639,0
+TJX.US,D,20200506,000000,46.9645,47.3716,45.9568,46.152,5996329.5754138,0
+TJX.US,D,20200507,000000,47.0808,47.8745,46.9171,46.9468,9685932.7588189,0
+TJX.US,D,20200508,000000,47.6132,47.835,46.7032,46.9565,5772087.8646196,0
+TJX.US,D,20200511,000000,46.3265,47.4102,45.8433,46.7999,6948832.7511818,0
+TJX.US,D,20200512,000000,47.1301,47.2543,44.4482,44.4877,6935987.7303215,0
+TJX.US,D,20200513,000000,44.3042,44.4975,42.3087,42.6192,14786318.833027,0
+TJX.US,D,20200514,000000,41.9408,43.3242,41.157,43.3045,11803079.219183,0
+TJX.US,D,20200515,000000,42.3284,45.657,42.1351,45.657,21275535.135064,0
+TJX.US,D,20200518,000000,48.1939,49.4324,47.6813,48.1644,13832256.810274,0
+TJX.US,D,20200519,000000,48.2817,49.672,46.9171,48.6485,11591808.29179,0
+TJX.US,D,20200520,000000,49.1129,49.9766,48.7856,49.2195,10095143.784216,0
+TJX.US,D,20200521,000000,51.8815,53.5183,51.0484,52.5599,23866448.358906,0
+TJX.US,D,20200522,000000,52.1133,53.0825,51.3491,51.6982,13892133.978971,0
+TJX.US,D,20200526,000000,53.2373,53.895,52.763,53.5281,12645963.098491,0
+TJX.US,D,20200527,000000,54.524,54.8622,53.0056,53.5183,11150352.359309,0
+TJX.US,D,20200528,000000,53.7401,54.0606,52.197,52.3459,10794054.908986,0
+TJX.US,D,20200529,000000,51.64,52.3656,50.7723,51.0681,13517792.646602,0
+TJX.US,D,20200601,000000,51.2909,51.8717,50.6826,51.6203,7136548.5574149,0
+TJX.US,D,20200602,000000,51.9792,52.6654,51.3984,52.5984,10109508.097714,0
+TJX.US,D,20200603,000000,52.908,54.031,52.7532,53.4689,7267061.6773831,0
+TJX.US,D,20200604,000000,52.6851,54.0803,52.6851,53.0727,15395144.423815,0
+TJX.US,D,20200605,000000,54.67,56.4891,54.4372,55.4241,12128769.718102,0
+TJX.US,D,20200608,000000,56.0247,56.6606,54.4471,55.58,8988306.6432415,0
+TJX.US,D,20200609,000000,54.6896,55.1925,54.098,54.4372,8149152.0289701,0
+TJX.US,D,20200610,000000,54.4865,54.5388,52.7828,53.053,11271539.781148,0
+TJX.US,D,20200611,000000,51.0681,51.8234,50.7112,50.9724,11059326.648909,0
+TJX.US,D,20200612,000000,52.4731,52.483,49.6177,50.7773,7612379.246471,0
+TJX.US,D,20200615,000000,48.7165,50.9824,48.5046,50.9142,8575868.3887576,0
+TJX.US,D,20200616,000000,54.6896,55.0376,52.6082,53.7697,12884783.121946,0
+TJX.US,D,20200617,000000,53.8663,54.1956,52.4731,52.7917,6321081.9263425,0
+TJX.US,D,20200618,000000,51.9595,52.8774,51.4999,51.7376,9937808.759655,0
+TJX.US,D,20200619,000000,53.2373,53.4404,50.9439,50.9537,13985773.318961,0
+TJX.US,D,20200622,000000,50.6343,51.5523,50.1601,51.1273,8317972.0133596,0
+TJX.US,D,20200623,000000,51.64,52.0225,51.2624,51.5423,5311821.3042746,0
+TJX.US,D,20200624,000000,50.8167,51.1854,49.0272,49.879,7470141.8121604,0
+TJX.US,D,20200625,000000,49.3938,49.5497,48.0677,49.2392,7411867.1016515,0
+TJX.US,D,20200626,000000,49.104,49.8307,47.8114,47.9524,8572749.6805741,0
+TJX.US,D,20200629,000000,48.0963,49.1425,47.1686,49.1425,6772361.5360485,0
+TJX.US,D,20200630,000000,48.7067,49.176,48.1742,48.9384,7137955.2722932,0
+TJX.US,D,20200701,000000,48.9097,50.6145,48.8141,49.5398,8477864.8857385,0
+TJX.US,D,20200702,000000,50.2941,50.8955,49.7223,50.0919,6994963.2627345,0
+TJX.US,D,20200706,000000,50.7389,51.2909,50.4548,50.9537,7478846.8112955,0
+TJX.US,D,20200707,000000,50.2645,50.4114,49.0469,49.1711,6627064.217969,0
+TJX.US,D,20200708,000000,49.1908,49.4511,48.4256,49.2392,6536794.0970311,0
+TJX.US,D,20200709,000000,49.0755,49.2982,47.6034,48.3872,6279991.0443719,0
+TJX.US,D,20200710,000000,48.5628,49.6177,48.0874,49.4324,5225613.1105808,0
+TJX.US,D,20200713,000000,49.6651,50.2793,48.5144,48.756,6385545.3709446,0
+TJX.US,D,20200714,000000,48.2729,48.7757,47.6329,48.263,7612873.16871,0
+TJX.US,D,20200715,000000,50.0525,51.0828,49.7962,50.9439,7575254.9556243,0
+TJX.US,D,20200716,000000,50.516,51.9308,50.3917,51.7948,7578636.3452452,0
+TJX.US,D,20200717,000000,52.0087,52.0274,51.0385,51.215,5061923.0208231,0
+TJX.US,D,20200720,000000,50.934,51.1954,49.7913,50.0822,5328963.550037,0
+TJX.US,D,20200721,000000,50.1403,51.7751,50.0565,51.3689,5281729.5736052,0
+TJX.US,D,20200722,000000,50.8858,51.8333,50.5653,51.7278,5302242.0526341,0
+TJX.US,D,20200723,000000,51.9308,52.2119,51.2051,51.6795,5067511.3402025,0
+TJX.US,D,20200724,000000,51.5423,51.9595,50.9912,51.1954,3597436.482206,0
+TJX.US,D,20200727,000000,50.9142,50.9824,50.0279,50.4114,3553475.3744923,0
+TJX.US,D,20200728,000000,50.3335,50.797,50.0822,50.1206,3964380.1373424,0
+TJX.US,D,20200729,000000,50.2645,51.2811,50.1403,50.9142,4057770.994892,0
+TJX.US,D,20200730,000000,50.2261,50.3434,49.3791,49.946,4621282.5164329,0
+TJX.US,D,20200731,000000,49.8889,50.373,49.2884,50.3237,5295348.4397807,0
+TJX.US,D,20200803,000000,50.3533,50.4973,49.4038,50.2261,5803310.4439475,0
+TJX.US,D,20200804,000000,50.1019,51.571,50.0919,51.571,7006572.9708898,0
+TJX.US,D,20200805,000000,51.7652,51.9505,51.1372,51.8234,7566184.8394336,0
+TJX.US,D,20200806,000000,51.5039,52.2602,51.3787,51.6982,6800564.800169,0
+TJX.US,D,20200807,000000,51.8618,53.9689,51.5906,53.6731,7652584.7195816,0
+TJX.US,D,20200810,000000,53.9541,54.7577,53.7697,54.7083,5240310.0862844,0
+TJX.US,D,20200811,000000,55.4833,56.567,54.8523,55.6658,7817254.5401053,0
+TJX.US,D,20200812,000000,55.9271,56.2278,54.7665,55.8788,5303258.2951056,0
+TJX.US,D,20200813,000000,55.5317,55.7633,54.8483,55.2802,4736083.4324398,0
+TJX.US,D,20200814,000000,55.2221,56.4792,54.8622,56.0158,5090181.0525019,0
+TJX.US,D,20200817,000000,57.1093,57.6318,55.8599,57.5046,8305632.0710928,0
+TJX.US,D,20200818,000000,57.1191,57.1191,55.5317,55.6086,8100626.958061,0
+TJX.US,D,20200819,000000,52.2789,53.053,50.5653,52.6171,32989363.518423,0
+TJX.US,D,20200820,000000,51.6597,51.9407,49.879,49.9934,17873330.799367,0
+TJX.US,D,20200821,000000,50.3138,51.5326,49.9953,50.023,14187583.657755,0
+TJX.US,D,20200824,000000,49.8692,51.7751,49.8692,51.6982,12146339.96219,0
+TJX.US,D,20200825,000000,51.4764,52.2306,51.3491,51.4566,8169013.3825831,0
+TJX.US,D,20200826,000000,51.3196,52.0708,51.1273,51.5523,9150847.6284879,0
+TJX.US,D,20200827,000000,51.989,52.7148,51.7751,51.9505,7892753.6477142,0
+TJX.US,D,20200828,000000,52.066,53.4591,51.8036,53.324,6366016.6795378,0
+TJX.US,D,20200831,000000,53.3724,54.0409,53.0006,53.0342,7700589.4986864,0
+TJX.US,D,20200901,000000,52.84,53.5084,52.1823,53.4986,6057597.2315648,0
+TJX.US,D,20200902,000000,53.6248,55.0859,53.4887,54.9115,10092451.045932,0
+TJX.US,D,20200903,000000,55.1826,55.2221,53.4119,53.7401,7964284.135771,0
+TJX.US,D,20200904,000000,54.098,54.2726,52.4731,53.4119,7032552.063613,0
+TJX.US,D,20200908,000000,52.8981,53.9147,52.6457,53.5281,8086622.6905489,0
+TJX.US,D,20200909,000000,53.3142,53.5468,52.7148,53.0056,7227797.3949047,0
+TJX.US,D,20200910,000000,53.2757,53.7894,52.1921,52.3746,9339340.3226783,0
+TJX.US,D,20200911,000000,52.7729,53.0056,51.8333,52.414,5001367.3429304,0
+TJX.US,D,20200914,000000,52.9563,53.886,52.7828,53.6918,4632560.5765962,0
+TJX.US,D,20200915,000000,54.457,55.4094,54.031,55.0376,7417348.9285564,0
+TJX.US,D,20200916,000000,55.3947,56.2869,55.0959,55.4833,5892941.6100378,0
+TJX.US,D,20200917,000000,54.7764,55.3571,53.7254,54.1473,4838914.5943058,0
+TJX.US,D,20200918,000000,53.9344,54.9213,53.6918,54.2242,6789461.1848211,0
+TJX.US,D,20200921,000000,53.3922,53.3922,51.64,52.4337,8195732.851558,0
+TJX.US,D,20200922,000000,52.4337,52.8597,51.5345,52.1527,6110961.1176753,0
+TJX.US,D,20200923,000000,52.6951,53.1495,51.0198,51.1757,6159595.7237012,0
+TJX.US,D,20200924,000000,50.8858,51.8234,50.1403,51.1372,4714511.0997354,0
+TJX.US,D,20200925,000000,50.7773,51.6892,50.4401,51.4764,6151539.8215541,0
+TJX.US,D,20200928,000000,52.3272,54.0882,52.2789,53.817,8067104.1412826,0
+TJX.US,D,20200929,000000,53.2471,53.4206,51.9012,52.4239,6657955.1493045,0
+TJX.US,D,20200930,000000,52.8694,54.7617,52.83,53.8663,6554863.3344294,0
+TJX.US,D,20201001,000000,54.2242,55.5464,54.098,55.2507,6402548.6693831,0
+TJX.US,D,20201002,000000,53.8367,55.9566,53.7993,55.7831,4717574.0261467,0
+TJX.US,D,20201005,000000,56.1784,56.5866,55.2408,55.6756,3601341.2062732,0
+TJX.US,D,20201006,000000,55.9468,56.5866,54.6896,54.7952,5705016.8757119,0
+TJX.US,D,20201007,000000,55.6372,56.9436,55.5218,56.4891,4755229.7651522,0
+TJX.US,D,20201008,000000,56.3836,56.7208,55.7782,56.4309,4592971.7456239,0
+TJX.US,D,20201009,000000,56.9623,57.263,56.0444,56.3253,5897884.8892856,0
+TJX.US,D,20201012,000000,56.4694,56.6063,55.9764,56.1124,5719000.858943,0
+TJX.US,D,20201013,000000,56.1124,56.3056,55.3611,55.5514,4102376.1285231,0
+TJX.US,D,20201014,000000,55.7831,56.4694,55.5317,55.5701,3540582.685572,0
+TJX.US,D,20201015,000000,55.1334,55.7249,54.8622,55.5701,4993959.523557,0
+TJX.US,D,20201016,000000,55.58,55.9861,54.7852,54.8346,7065760.4740378,0
+TJX.US,D,20201019,000000,55.1629,55.4538,53.1782,53.3625,5045259.4840891,0
+TJX.US,D,20201020,000000,53.6731,54.1473,53.1111,53.1692,5860174.3827218,0
+TJX.US,D,20201021,000000,53.1879,53.6149,52.8212,53.2176,4309105.4054291,0
+TJX.US,D,20201022,000000,53.4019,54.4372,53.2955,54.2242,3296489.7633053,0
+TJX.US,D,20201023,000000,54.6009,55.2024,53.9916,55.1925,4907563.7002652,0
+TJX.US,D,20201026,000000,54.4471,54.6009,52.6654,53.2373,4294298.8946086,0
+TJX.US,D,20201027,000000,53.3922,53.3922,52.2217,52.3943,3741406.1941027,0
+TJX.US,D,20201028,000000,51.2051,51.496,49.5981,49.7036,9743984.3422382,0
+TJX.US,D,20201029,000000,49.6651,50.6432,49.5004,50.0722,5207545.9016106,0
+TJX.US,D,20201030,000000,49.7518,49.8889,48.4552,49.1711,8568368.2759063,0
+TJX.US,D,20201102,000000,49.946,50.6047,49.4708,50.0822,6451299.910024,0
+TJX.US,D,20201103,000000,50.8167,52.5688,50.4401,52.2602,6287173.7082276,0
+TJX.US,D,20201104,000000,52.1823,52.7729,51.496,51.5423,6133836.7154256,0
+TJX.US,D,20201105,000000,52.1231,53.1495,51.8964,52.8597,6081543.8393449,0
+TJX.US,D,20201106,000000,52.8883,52.9957,51.8136,52.2119,4694824.1909379,0
+TJX.US,D,20201109,000000,58.8703,60.9329,57.8597,58.9491,18133952.367901,0
+TJX.US,D,20201110,000000,59.8296,60.7673,58.7154,60.2644,11909613.276521,0
+TJX.US,D,20201111,000000,59.8296,60.1194,57.5736,58.1929,8567373.3319297,0
+TJX.US,D,20201112,000000,57.6417,58.2885,56.8528,57.4948,5349420.2472935,0
+TJX.US,D,20201113,000000,57.8547,58.0617,56.3647,57.7195,9878115.1636993,0
+TJX.US,D,20201116,000000,59.3632,59.6443,57.5243,59.1315,7600641.747346,0
+TJX.US,D,20201117,000000,58.1061,59.5476,57.2237,59.1808,11333842.949837,0
+TJX.US,D,20201118,000000,60.6233,63.0527,59.442,60.2831,16938881.647788,0
+TJX.US,D,20201119,000000,58.7746,60.5543,58.4641,59.5871,11368814.064269,0
+TJX.US,D,20201120,000000,59.5781,60.0712,58.5793,58.7351,11413837.054087,0
+TJX.US,D,20201123,000000,59.1709,59.868,58.6681,59.8196,8548362.9038992,0
+TJX.US,D,20201124,000000,60.3906,62.6554,60.2545,62.2689,12195355.912697,0
+TJX.US,D,20201125,000000,61.3677,61.4269,60.2161,60.787,7134534.3283247,0
+TJX.US,D,20201127,000000,61.2218,61.2218,60.4183,61.1941,5615190.980525,0
+TJX.US,D,20201130,000000,60.6233,61.6488,59.8196,61.4752,26820030.325691,0
+TJX.US,D,20201201,000000,61.9494,63.0666,61.2613,62.8014,10835585.959853,0
+TJX.US,D,20201202,000000,62.4523,62.9551,62.1427,62.9166,6491931.3530329,0
+TJX.US,D,20201203,000000,63.1386,63.885,62.8773,63.7973,7644882.7781356,0
+TJX.US,D,20201204,000000,63.9125,64.6195,63.807,64.4944,6812193.7783912,0
+TJX.US,D,20201207,000000,63.8357,64.2813,63.2658,63.7686,5144614.9344283,0
+TJX.US,D,20201208,000000,63.0902,63.671,62.9166,63.3229,4432472.3732469,0
+TJX.US,D,20201209,000000,64.0102,64.7457,63.5655,64.582,6913087.7914342,0
+TJX.US,D,20201210,000000,63.8455,64.7506,63.4688,64.3878,5849456.1687106,0
+TJX.US,D,20201211,000000,63.9322,64.1985,63.3899,63.9422,7725677.0972654,0
+TJX.US,D,20201214,000000,64.7753,64.8049,63.2165,63.246,8939716.6626336,0
+TJX.US,D,20201215,000000,64.2911,64.6195,63.5073,64.6008,6119600.1928975,0
+TJX.US,D,20201216,000000,64.9785,65.0366,64.1985,64.4844,6876493.9345324,0
+TJX.US,D,20201217,000000,64.9785,65.5108,64.659,65.3461,7918896.0288983,0
+TJX.US,D,20201218,000000,65.4823,65.9161,64.6393,65.5295,17933555.843482,0
+TJX.US,D,20201221,000000,64.2911,65.3935,64.02,65.0849,10114974.711408,0
+TJX.US,D,20201222,000000,64.9785,65.5592,64.5337,64.8236,5071573.2674466,0
+TJX.US,D,20201223,000000,65.2584,65.8974,65.1518,65.1815,2923651.4961481,0
+TJX.US,D,20201224,000000,64.7072,64.9785,64.4548,64.8335,1711712.368064,0
+TJX.US,D,20201228,000000,65.3659,66.4633,64.8906,66.2069,3818473.2766227,0
+TJX.US,D,20201229,000000,66.4485,66.6812,65.7632,65.8105,3681867.7728956,0
+TJX.US,D,20201230,000000,65.8105,66.5668,65.8105,66.1113,4624346.4570582,0
+TJX.US,D,20201231,000000,66.2858,66.3923,65.8884,66.1014,4714989.808764,0
+TJX.US,D,20210104,000000,66.1113,66.2069,64.3661,64.6687,6540085.2216021,0
+TJX.US,D,20210105,000000,64.3484,64.7359,64.0496,64.582,5040212.7550089,0
+TJX.US,D,20210106,000000,65.0069,68.0852,65.0069,67.4178,6714312.9952714,0
+TJX.US,D,20210107,000000,67.893,68.1927,67.3606,67.6602,4784612.5602052,0
+TJX.US,D,20210108,000000,67.8634,68.6818,67.2719,67.969,6515941.8562977,0
+TJX.US,D,20210111,000000,67.3506,67.6415,65.9752,66.1774,6057536.3787223,0
+TJX.US,D,20210112,000000,65.7819,66.838,65.3836,66.2069,6114912.4955887,0
+TJX.US,D,20210113,000000,66.0817,66.3923,65.2111,65.9457,5914431.7914047,0
+TJX.US,D,20210114,000000,66.2266,66.6901,65.7337,65.8402,4305491.7607921,0
+TJX.US,D,20210115,000000,65.3461,66.3824,64.8906,66.2661,6594279.7490143,0
+TJX.US,D,20210119,000000,66.3046,66.6625,64.9301,65.0267,5155890.9661634,0
+TJX.US,D,20210120,000000,65.3659,66.5176,65.2012,66.1014,4709436.9868761,0
+TJX.US,D,20210121,000000,66.1587,66.5668,65.7918,65.8786,4457117.7745029,0
+TJX.US,D,20210122,000000,65.7041,66.0147,64.7072,64.7654,5783938.9557174,0
+TJX.US,D,20210125,000000,64.7072,64.7072,62.3646,63.5753,7120778.5432532,0
+TJX.US,D,20210126,000000,63.7588,63.7588,62.3546,62.404,7341557.7273029,0
+TJX.US,D,20210127,000000,61.3973,62.7432,60.2447,61.8805,10818140.464091,0
+TJX.US,D,20210128,000000,62.6841,64.2083,62.1427,63.3899,8541134.6004115,0
+TJX.US,D,20210129,000000,63.0627,63.9224,61.7266,61.9879,5954285.3322422,0
+TJX.US,D,20210201,000000,62.3743,62.4572,61.3677,62.0174,6325562.7239865,0
+TJX.US,D,20210202,000000,62.6061,64.306,62.3843,63.7203,5731717.0746199,0
+TJX.US,D,20210203,000000,63.8455,64.9872,63.4196,64.5909,5658934.0322194,0
+TJX.US,D,20210204,000000,64.7949,67.5824,64.3295,66.3824,10070261.056874,0
+TJX.US,D,20210205,000000,67.109,67.4562,65.9752,66.1398,3886925.6250578,0
+TJX.US,D,20210208,000000,66.343,67.7647,65.8402,67.7273,4682925.4317801,0
+TJX.US,D,20210209,000000,67.6021,67.8042,66.7492,66.7887,5674482.9477195,0
+TJX.US,D,20210210,000000,66.7887,67.2057,66.3607,66.6526,4768326.3110953,0
+TJX.US,D,20210211,000000,66.6812,68.2558,66.3904,67.0608,5965695.2402312,0
+TJX.US,D,20210212,000000,66.3804,66.8755,65.7879,66.0689,5971027.9776717,0
+TJX.US,D,20210216,000000,65.9328,66.1567,65.3501,65.5839,6477626.878164,0
+TJX.US,D,20210217,000000,65.2052,65.2535,64.2231,64.933,8181865.5029419,0
+TJX.US,D,20210218,000000,65.0878,66.8084,64.6283,66.3607,7919110.0280615,0
+TJX.US,D,20210219,000000,66.4573,66.7689,65.4773,65.7692,4511724.0728167,0
+TJX.US,D,20210222,000000,65.3787,68.0704,65.3787,67.5754,10819087.740007,0
+TJX.US,D,20210223,000000,68.3524,69.0397,67.2156,68.2361,10761466.183343,0
+TJX.US,D,20210224,000000,67.5163,68.8474,66.9257,67.8771,13778598.80209,0
+TJX.US,D,20210225,000000,66.1468,67.187,64.3011,65.7593,13802340.538633,0
+TJX.US,D,20210226,000000,66.3707,66.3707,63.5428,64.1167,10255624.90074,0
+TJX.US,D,20210301,000000,64.7674,65.9229,64.7674,65.3402,7211527.3732196,0
+TJX.US,D,20210302,000000,65.4576,65.7495,63.8938,64.3295,9251023.5779882,0
+TJX.US,D,20210303,000000,63.8347,64.1462,61.7464,61.8528,11001777.101441,0
+TJX.US,D,20210304,000000,62.1151,62.6199,59.4135,60.7742,11416577.460432,0
+TJX.US,D,20210305,000000,61.2396,61.416,59.6116,60.9398,9453455.6299918,0
+TJX.US,D,20210308,000000,61.8725,63.9806,61.4742,63.3298,13973516.542246,0
+TJX.US,D,20210309,000000,64.1167,65.1361,63.0872,64.2034,9237816.4827143,0
+TJX.US,D,20210310,000000,64.3592,64.4755,62.6495,63.738,7336133.7105986,0
+TJX.US,D,20210311,000000,63.9165,64.8109,63.8643,64.2034,5810732.4623174,0
+TJX.US,D,20210312,000000,64.3888,65.3836,64.2813,64.9429,5640997.6568609,0
+TJX.US,D,20210315,000000,65.0977,66.1182,64.5051,66.0887,5412556.0857127,0
+TJX.US,D,20210316,000000,65.8845,65.8845,64.5347,64.8256,5584029.2540399,0
+TJX.US,D,20210317,000000,64.9232,65.9131,64.7872,65.428,5288637.3854552,0
+TJX.US,D,20210318,000000,65.2338,65.9032,64.4184,64.6313,4864891.6586009,0
+TJX.US,D,20210319,000000,63.8938,65.2338,63.3102,64.7181,21659243.748339,0
+TJX.US,D,20210322,000000,65.0395,65.3787,64.0092,64.6116,5458886.3974319,0
+TJX.US,D,20210323,000000,64.4085,64.4854,62.4158,62.6978,6206308.3941147,0
+TJX.US,D,20210324,000000,62.6692,63.6217,62.5035,62.5035,5080927.3635694,0
+TJX.US,D,20210325,000000,62.1831,63.4314,61.6103,63.2323,5666144.0798542,0
+TJX.US,D,20210326,000000,63.8544,64.4558,63.2755,64.1649,6198118.6157139,0
+TJX.US,D,20210329,000000,64.1068,64.7969,63.2125,63.669,5475145.2627626,0
+TJX.US,D,20210330,000000,63.4166,64.8354,63.1938,64.6313,6843984.3175834,0
+TJX.US,D,20210331,000000,64.8354,65.5936,64.2231,64.2724,5931362.0664321,0
+TJX.US,D,20210401,000000,65.0395,65.2535,63.7084,64.1068,5179014.0321401,0
+TJX.US,D,20210405,000000,64.3888,66.0018,64.3888,65.8362,5696434.5964761,0
+TJX.US,D,20210406,000000,65.8066,66.3904,65.5444,65.7198,4457875.3923934,0
+TJX.US,D,20210407,000000,65.6606,66.3804,65.6321,65.8559,4941129.1140334,0
+TJX.US,D,20210408,000000,66.0887,67.1673,65.7879,67.0706,5479917.1398369,0
+TJX.US,D,20210409,000000,67.1771,67.5262,66.3509,67.4779,5274350.1522249,0
+TJX.US,D,20210412,000000,67.3813,67.7017,66.5845,67.5459,4910727.0338667,0
+TJX.US,D,20210413,000000,66.8853,67.3132,65.9821,66.5166,5183094.2152369,0
+TJX.US,D,20210414,000000,66.6713,67.3033,66.4969,66.6625,3665817.8356579,0
+TJX.US,D,20210415,000000,67.2639,67.9453,67.1476,67.2738,3910665.3331729,0
+TJX.US,D,20210416,000000,67.7589,68.0902,67.3428,68.0024,5869589.3316872,0
+TJX.US,D,20210419,000000,67.954,67.954,67.0017,67.0411,3660166.6350078,0
+TJX.US,D,20210420,000000,66.5747,66.7492,65.1361,65.8263,4302233.0910704,0
+TJX.US,D,20210421,000000,65.9032,66.9504,65.6409,66.5363,4779805.1856391,0
+TJX.US,D,20210422,000000,66.7887,67.8328,66.4869,67.2057,4445458.3698594,0
+TJX.US,D,20210423,000000,67.3428,68.6788,66.9721,68.3919,5457404.6307144,0
+TJX.US,D,20210426,000000,68.528,68.9362,67.1003,67.3132,3787313.5785657,0
+TJX.US,D,20210427,000000,67.5065,68.2075,67.1673,67.8181,3655136.1333522,0
+TJX.US,D,20210428,000000,67.749,68.3426,67.4492,67.964,3157237.1609247,0
+TJX.US,D,20210429,000000,68.4984,69.4607,68.1592,69.3917,4241699.7258869,0
+TJX.US,D,20210430,000000,69.1689,69.8304,68.5457,68.9844,5164411.3783424,0
+TJX.US,D,20210503,000000,69.4607,70.421,69.1392,70.0346,6902949.7078558,0
+TJX.US,D,20210504,000000,69.5957,69.5957,68.3426,68.808,5942498.1366292,0
+TJX.US,D,20210505,000000,69.3048,69.3048,68.732,69.014,4810790.4388808,0
+TJX.US,D,20210506,000000,69.4508,70.0631,69.228,69.7229,6009306.4440999,0
+TJX.US,D,20210507,000000,69.5957,71.9197,69.3572,71.6861,6532924.8704554,0
+TJX.US,D,20210510,000000,72.0736,72.5291,70.8943,70.9171,5359742.9178279,0
+TJX.US,D,20210511,000000,70.1588,70.3067,68.732,69.9655,5730402.6532195,0
+TJX.US,D,20210512,000000,69.5268,69.8097,67.7806,67.8004,5959707.3205186,0
+TJX.US,D,20210513,000000,68.0932,69.7319,67.9984,69.1362,5816576.3636358,0
+TJX.US,D,20210514,000000,69.5465,71.0284,69.5081,70.629,6709226.7118434,0
+TJX.US,D,20210517,000000,70.1401,70.5995,69.5613,70.2189,6839087.6921815,0
+TJX.US,D,20210518,000000,70.4033,70.9988,69.1905,69.37,7917173.8934525,0
+TJX.US,D,20210519,000000,68.3761,68.3761,64.7782,65.7041,17129154.287624,0
+TJX.US,D,20210520,000000,66.3084,67.0401,65.2072,65.6943,12286362.35303,0
+TJX.US,D,20210521,000000,66.338,66.6408,65.1184,65.3728,7110719.5683702,0
+TJX.US,D,20210524,000000,65.5877,65.8609,64.6707,64.7092,9194130.2270066,0
+TJX.US,D,20210525,000000,65.2554,65.8993,64.87,65.5976,6331085.1194531,0
+TJX.US,D,20210526,000000,66.0945,66.2059,65.5,66.1714,6942389.4493637,0
+TJX.US,D,20210527,000000,66.3084,66.3677,65.4507,65.568,8869703.4387857,0
+TJX.US,D,20210528,000000,66.0847,66.5333,65.5187,65.8609,7715218.5220493,0
+TJX.US,D,20210601,000000,66.5628,66.7867,64.9488,65.5187,5993143.9291032,0
+TJX.US,D,20210602,000000,65.3728,65.5187,64.2665,64.3385,9404084.7045705,0
+TJX.US,D,20210603,000000,64.3286,64.5298,63.1493,64.2024,7640665.6761429,0
+TJX.US,D,20210604,000000,64.5051,64.5051,63.4126,64.0072,5816528.6955758,0
+TJX.US,D,20210607,000000,64.0072,64.2804,63.4423,63.6957,6226042.9709723,0
+TJX.US,D,20210608,000000,63.949,64.5051,63.6957,64.1147,7238516.6231299,0
+TJX.US,D,20210609,000000,64.095,64.3582,63.3732,63.4126,5631145.5816427,0
+TJX.US,D,20210610,000000,63.2568,63.7636,62.9936,63.1593,6854696.4463103,0
+TJX.US,D,20210611,000000,63.2174,64.2222,63.2174,64.1245,7849257.0500324,0
+TJX.US,D,20210614,000000,63.9786,64.4657,63.3348,63.5102,5232013.8154089,0
+TJX.US,D,20210615,000000,63.5585,63.8514,63.1593,63.7736,7482483.7828553,0
+TJX.US,D,20210616,000000,64.3385,64.515,63.2174,63.5783,8135125.4487491,0
+TJX.US,D,20210617,000000,63.5585,63.5685,62.2137,63.0902,7763686.796972,0
+TJX.US,D,20210618,000000,62.5449,62.7688,61.6772,61.7937,12045305.987609,0
+TJX.US,D,20210621,000000,62.2817,63.3732,62.0371,63.2953,9035785.0452578,0
+TJX.US,D,20210622,000000,63.1396,64.4075,63.042,64.2714,6030607.9816545,0
+TJX.US,D,20210623,000000,64.1147,64.7191,63.9687,64.2222,5553476.0559807,0
+TJX.US,D,20210624,000000,64.8551,65.4014,64.4075,65.3047,6692753.8473496,0
+TJX.US,D,20210625,000000,65.5187,66.1241,65.3816,65.8509,13501048.986959,0
+TJX.US,D,20210628,000000,65.5976,65.8115,64.3977,64.8363,6524107.2935616,0
+TJX.US,D,20210629,000000,65.1973,65.5286,64.934,65.0415,3355485.5799991,0
+TJX.US,D,20210630,000000,64.9143,65.9181,64.8363,65.7435,5141609.8182174,0
+TJX.US,D,20210701,000000,65.8796,66.4259,65.7533,66.1911,4530890.6898099,0
+TJX.US,D,20210702,000000,66.2897,66.6605,66.1143,66.553,3136702.3691868,0
+TJX.US,D,20210706,000000,66.8162,66.911,65.5286,66.4346,4238582.0319172,0
+TJX.US,D,20210707,000000,66.6506,66.8745,65.7435,65.9674,5108468.3459194,0
+TJX.US,D,20210708,000000,64.7684,65.5187,64.0368,65.2072,5831016.7431866,0
+TJX.US,D,20210709,000000,65.8312,66.7571,65.7632,66.6605,4519859.0836592,0
+TJX.US,D,20210712,000000,65.9871,66.6408,65.7721,66.5234,6227833.0587591,0
+TJX.US,D,20210713,000000,66.3084,66.6259,65.7918,65.9575,3871627.2204263,0
+TJX.US,D,20210714,000000,66.338,67.4976,66.2601,66.9337,8971964.6123593,0
+TJX.US,D,20210715,000000,66.6792,66.767,66.0669,66.3775,5030945.8812938,0
+TJX.US,D,20210716,000000,66.7177,66.8942,65.5088,65.7337,8019366.1004712,0
+TJX.US,D,20210719,000000,64.5248,64.9725,63.0222,63.4126,8249166.7184375,0
+TJX.US,D,20210720,000000,63.1889,65.2022,62.827,64.8463,5447477.5036571,0
+TJX.US,D,20210721,000000,65.4014,66.2208,65.1381,65.8017,3588763.9379204,0
+TJX.US,D,20210722,000000,65.9378,66.0452,65.1184,65.5976,2958064.7928567,0
+TJX.US,D,20210723,000000,66.065,66.7177,65.636,66.484,4939813.678419,0
+TJX.US,D,20210726,000000,66.2601,67.2057,66.134,67.0105,4985225.1122148,0
+TJX.US,D,20210727,000000,66.7177,67.2639,66.338,66.7473,3885999.6476361,0
+TJX.US,D,20210728,000000,66.7473,67.0401,66.0068,66.1911,3203456.923313,0
+TJX.US,D,20210729,000000,66.6792,67.5419,66.4643,67.1279,4428892.1976735,0
+TJX.US,D,20210730,000000,66.5728,68.0389,66.5728,67.0993,3762146.8712913,0
+TJX.US,D,20210802,000000,67.4689,67.4689,66.065,66.2601,5894434.5331098,0
+TJX.US,D,20210803,000000,66.7177,67.2836,65.6746,67.2639,3929803.552173,0
+TJX.US,D,20210804,000000,66.6408,67.1476,65.5582,65.5779,7085307.4212974,0
+TJX.US,D,20210805,000000,65.714,66.9375,65.5779,66.8745,4451136.9542886,0
+TJX.US,D,20210806,000000,67.3625,67.8693,67.0696,67.5864,3545024.9430822,0
+TJX.US,D,20210809,000000,67.2935,67.5961,66.6605,67.2156,3271484.3160639,0
+TJX.US,D,20210810,000000,67.401,70.0543,67.401,69.653,7258775.548648,0
+TJX.US,D,20210811,000000,69.9862,70.2604,69.369,70.1815,4357812.0206519,0
+TJX.US,D,20210812,000000,70.2701,70.4063,69.2921,70.0256,4366577.8726295,0
+TJX.US,D,20210813,000000,69.7516,69.9763,68.7883,68.9883,5506678.1915876,0
+TJX.US,D,20210816,000000,68.8207,68.9095,67.8328,68.8504,4144053.226211,0
+TJX.US,D,20210817,000000,68.5467,68.5467,67.0204,67.6771,8182612.9786918,0
+TJX.US,D,20210818,000000,67.2254,72.1002,66.4525,71.4445,14628011.177196,0
+TJX.US,D,20210819,000000,69.8106,72.2953,69.7812,72.0213,11978468.267931,0
+TJX.US,D,20210820,000000,71.552,72.8239,71.0777,72.4629,8006557.5913164,0
+TJX.US,D,20210823,000000,72.7371,74.4882,72.7371,73.5298,10196692.979532,0
+TJX.US,D,20210824,000000,73.6659,74.5375,73.5002,73.7053,7606876.1210711,0
+TJX.US,D,20210825,000000,73.2942,74.4488,73.1473,74.1944,5482105.8137426,0
+TJX.US,D,20210826,000000,73.5969,73.5969,71.8162,72.2659,6413973.7905826,0
+TJX.US,D,20210827,000000,72.5301,72.7558,71.8359,72.0706,5197925.0671944,0
+TJX.US,D,20210830,000000,72.11,72.2569,71.1517,71.2483,4594505.2372576,0
+TJX.US,D,20210831,000000,71.0136,71.3567,70.5147,71.1704,5956761.0287224,0
+TJX.US,D,20210901,000000,71.6012,71.8251,70.4161,70.5442,4192534.6859163,0
+TJX.US,D,20210902,000000,70.426,71.0432,70.1421,70.3391,3896448.0807118,0
+TJX.US,D,20210903,000000,69.8975,70.3097,69.4478,69.5563,5516199.6330275,0
+TJX.US,D,20210907,000000,69.0475,69.4874,68.0872,68.3613,7239450.714264,0
+TJX.US,D,20210908,000000,68.6157,68.6354,67.5834,68.3317,7280075.0577746,0
+TJX.US,D,20210909,000000,68.3613,68.9786,67.9314,67.9709,7778892.9081256,0
+TJX.US,D,20210910,000000,68.4598,68.6551,67.3536,67.403,6855502.746475,0
+TJX.US,D,20210913,000000,67.8328,67.9906,66.8054,67.2353,5947101.6541725,0
+TJX.US,D,20210914,000000,67.9018,68.2351,67.2067,67.9994,7482339.7644611,0
+TJX.US,D,20210915,000000,67.7263,68.4304,67.4128,67.9994,5141415.0891211,0
+TJX.US,D,20210916,000000,68.1563,69.2526,68.0971,68.9786,5752327.9324109,0
+TJX.US,D,20210917,000000,68.5092,69.6027,68.2825,68.9095,9409350.5038841,0
+TJX.US,D,20210920,000000,67.9906,68.596,67.0302,67.6375,5885198.0858161,0
+TJX.US,D,20210921,000000,68.3416,68.9095,67.7637,67.8131,7051606.1028474,0
+TJX.US,D,20210922,000000,68.3119,68.6946,67.9117,68.0477,8601900.2206111,0
+TJX.US,D,20210923,000000,68.4796,70.4063,68.4698,69.1935,6739016.2067278,0
+TJX.US,D,20210924,000000,68.8898,69.8403,68.7044,69.5849,4906631.6375593,0
+TJX.US,D,20210927,000000,69.9763,71.0629,69.5711,69.6233,5342274.0951434,0
+TJX.US,D,20210928,000000,69.0278,69.5465,68.0083,68.5861,5549803.5869294,0
+TJX.US,D,20210929,000000,68.9883,69.4774,68.3317,68.4106,3751198.4306922,0
+TJX.US,D,20210930,000000,67.7165,67.8723,64.3878,64.5741,11138306.539115,0
+TJX.US,D,20211001,000000,64.8867,65.6312,64.1137,65.1904,6935043.497047,0
+TJX.US,D,20211004,000000,64.9262,65.5729,64.2419,64.4567,6645130.4127251,0
+TJX.US,D,20211005,000000,64.5061,64.8916,63.4294,63.7233,9335551.219012,0
+TJX.US,D,20211006,000000,63.1257,63.6641,62.1663,62.959,10248625.809627,0
+TJX.US,D,20211007,000000,63.4196,64.8768,63.3899,63.595,6349183.7690586,0
+TJX.US,D,20211008,000000,63.5458,63.9185,63.2717,63.3604,5468655.3070984,0
+TJX.US,D,20211011,000000,63.1947,63.3801,61.6093,61.6772,8650562.2104161,0
+TJX.US,D,20211012,000000,62.0491,62.2344,61.5009,61.628,5269790.2458856,0
+TJX.US,D,20211013,000000,62.1763,62.8171,62.0097,62.1466,7375491.3007689,0
+TJX.US,D,20211014,000000,61.5797,63.1849,61.3835,62.7727,8119810.8166929,0
+TJX.US,D,20211015,000000,63.2717,63.5852,62.8911,62.9788,5756596.7593199,0
+TJX.US,D,20211018,000000,62.6169,63.4077,62.333,63.2628,4337054.1018245,0
+TJX.US,D,20211019,000000,63.2914,63.4591,62.1131,62.5381,6279846.0117636,0
+TJX.US,D,20211020,000000,62.7442,63.6444,62.328,62.4986,6083501.2724489,0
+TJX.US,D,20211021,000000,62.5381,63.3406,62.5381,63.3012,4057332.8544252,0
+TJX.US,D,20211022,000000,63.2332,63.3801,62.196,62.7924,4365556.5590877,0
+TJX.US,D,20211025,000000,62.969,64.2517,62.969,63.8692,6099358.5090183,0
+TJX.US,D,20211026,000000,64.2714,64.7309,63.8692,63.9382,6208154.2636739,0
+TJX.US,D,20211027,000000,64.094,64.094,62.8614,63.1849,4672697.0831519,0
+TJX.US,D,20211028,000000,63.4393,64.0062,63.3801,63.81,3913044.6793189,0
+TJX.US,D,20211029,000000,63.6147,64.584,63.3604,64.094,8449346.2010506,0
+TJX.US,D,20211101,000000,64.1335,65.6026,64.0555,65.2298,7586063.4346853,0
+TJX.US,D,20211102,000000,65.4447,66.4327,64.8571,65.8855,7673890.3139925,0
+TJX.US,D,20211103,000000,65.5237,67.2452,65.5237,66.9711,6446088.8782687,0
+TJX.US,D,20211104,000000,67.1683,68.4648,66.9524,68.2548,8418117.5364385,0
+TJX.US,D,20211105,000000,69.438,70.3491,69.3395,69.6825,8916129.0866249,0
+TJX.US,D,20211108,000000,69.3887,69.7319,68.0774,68.4008,6860161.0315765,0
+TJX.US,D,20211109,000000,68.5772,69.02,68.0467,68.4501,4376016.1485179,0
+TJX.US,D,20211110,000000,68.5477,69.2625,67.6839,67.7421,6057504.9380869,0
+TJX.US,D,20211111,000000,67.8604,68.2922,66.908,67.0154,6156317.7839128,0
+TJX.US,D,20211112,000000,67.4868,67.8111,66.976,67.5854,8657568.4010283,0
+TJX.US,D,20211115,000000,68.0862,69.2359,67.9393,68.0961,6447029.054687,0
+TJX.US,D,20211116,000000,68.1453,69.0978,67.1337,68.2725,9995804.561302,0
+TJX.US,D,20211117,000000,75.4447,75.5816,71.9079,72.252,21842251.572982,0
+TJX.US,D,20211118,000000,72.3003,72.4778,70.5226,71.8093,9636599.3593169,0
+TJX.US,D,20211119,000000,71.5046,71.5342,68.9509,69.7663,8309744.709039,0
+TJX.US,D,20211122,000000,70.3856,70.704,68.0172,68.6463,7148176.5214232,0
+TJX.US,D,20211123,000000,68.1651,70.0119,67.7815,69.6974,7237997.3455397,0
+TJX.US,D,20211124,000000,68.4598,70.287,68.3811,70.2179,5049539.4673525,0
+TJX.US,D,20211126,000000,68.6857,69.2161,67.821,68.1356,4822302.7824881,0
+TJX.US,D,20211129,000000,70.5424,71.0235,69.0101,69.4222,5918221.9092851,0
+TJX.US,D,20211130,000000,69.0495,69.3335,67.2264,68.175,10103628.698904,0
+TJX.US,D,20211201,000000,69.6283,70.4141,66.7699,66.8094,8158504.0966648,0
+TJX.US,D,20211202,000000,66.8192,69.2359,66.7798,69.0101,6159236.6919299,0
+TJX.US,D,20211203,000000,69.2754,69.6677,68.5575,69.442,8113550.0734027,0
+TJX.US,D,20211206,000000,70.2377,72.2027,69.9625,71.3577,7922639.4929327,0
+TJX.US,D,20211207,000000,71.6032,73.3129,71.1103,72.8111,8119343.2640189,0
+TJX.US,D,20211208,000000,72.9096,73.4698,72.5458,73.028,8305631.0568787,0
+TJX.US,D,20211209,000000,72.7627,73.3711,72.5951,72.7134,4989452.3563479,0
+TJX.US,D,20211210,000000,72.8998,73.4993,72.6445,73.4105,5215905.0537569,0
+TJX.US,D,20211213,000000,73.028,73.4993,71.5737,71.8388,7007581.099649,0
+TJX.US,D,20211214,000000,71.3972,72.3891,71.3084,71.6525,7098016.537476,0
+TJX.US,D,20211215,000000,71.5342,71.9079,70.0759,71.7698,6047527.1003274,0
+TJX.US,D,20211216,000000,72.89,73.4007,72.1534,72.1731,9729916.1792413,0
+TJX.US,D,20211217,000000,72.1731,73.2538,71.0679,72.7134,11584434.955694,0
+TJX.US,D,20211220,000000,71.6624,71.9079,70.0711,71.2,7393926.6694368,0
+TJX.US,D,20211221,000000,71.7798,73.1119,71.4948,72.8111,6763698.1196893,0
+TJX.US,D,20211222,000000,72.7134,73.1157,72.1633,72.6937,4939684.8732355,0
+TJX.US,D,20211223,000000,72.7824,73.0763,72.2027,72.4482,4708987.6900548,0
+TJX.US,D,20211227,000000,72.4384,73.2143,72.4285,72.9787,3222451.123919,0
+TJX.US,D,20211228,000000,72.8603,73.9656,72.8603,73.45,3036088.2792198,0
+TJX.US,D,20211229,000000,73.4204,74.58,73.3809,74.1273,2936086.7745349,0
+TJX.US,D,20211230,000000,74.0198,74.786,74.0198,74.1964,2849387.7012442,0
+TJX.US,D,20211231,000000,74.3147,74.9772,74.0495,74.58,3250651.3453971,0
+TJX.US,D,20220103,000000,74.4911,75.2376,74.1569,74.2161,4901423.6484462,0
+TJX.US,D,20220104,000000,74.3739,75.984,74.3739,75.3658,6011907.9031213,0
+TJX.US,D,20220105,000000,75.6113,75.9652,73.7646,73.8137,5193767.8038302,0
+TJX.US,D,20220106,000000,74.2259,74.649,73.4204,74.1372,4133014.520562,0
+TJX.US,D,20220107,000000,73.6067,74.0889,72.885,73.0664,5596566.9680451,0
+TJX.US,D,20220110,000000,72.3299,72.5557,68.8819,71.2098,8107714.2857966,0
+TJX.US,D,20220111,000000,71.2098,73.3219,70.8075,72.8998,5784369.9966859,0
+TJX.US,D,20220112,000000,73.096,74.0929,71.9277,72.114,5755689.037751,0
+TJX.US,D,20220113,000000,72.743,72.8308,71.0875,71.3281,6259874.1088199,0
+TJX.US,D,20220114,000000,70.562,70.6991,69.0397,69.9231,6750239.4993327,0
+TJX.US,D,20220118,000000,69.0003,69.4222,67.5459,67.6938,9774878.316216,0
+TJX.US,D,20220119,000000,68.1206,69.0978,67.2264,67.3003,6740262.6757871,0
+TJX.US,D,20220120,000000,67.4669,68.3416,66.0728,66.1408,6788909.4523816,0
+TJX.US,D,20220121,000000,65.8855,67.5065,65.4143,66.269,8808354.6455112,0
+TJX.US,D,20220124,000000,65.287,67.9196,64.6875,67.8407,11099771.476533,0
+TJX.US,D,20220125,000000,66.7995,68.0567,65.6991,67.4669,8414230.0540099,0
+TJX.US,D,20220126,000000,67.9886,69.7072,67.1633,67.8801,7490458.5478789,0
+TJX.US,D,20220127,000000,69.1866,70.0217,68.027,68.3909,6295858.4230817,0
+TJX.US,D,20220128,000000,68.2922,70.1391,67.4285,70.1204,7309873.6805854,0
+TJX.US,D,20220131,000000,69.8256,70.8272,69.5504,70.6991,4624628.4085623,0
+TJX.US,D,20220201,000000,70.9161,71.6525,70.5127,71.5145,4541887.8126831,0
+TJX.US,D,20220202,000000,71.4267,71.8488,70.1105,70.7582,5497710.5110153,0
+TJX.US,D,20220203,000000,70.2377,70.562,68.4304,68.5772,5906617.2721998,0
+TJX.US,D,20220204,000000,68.0369,68.5477,66.9661,67.959,5080932.4346395,0
+TJX.US,D,20220207,000000,68.3613,68.872,67.3793,68.1256,4836127.5341143,0
+TJX.US,D,20220208,000000,68.0862,69.4715,67.7618,69.1964,4544744.8536435,0
+TJX.US,D,20220209,000000,70.0049,71.0994,69.8718,70.4683,4099210.7664936,0
+TJX.US,D,20220210,000000,69.1472,70.7148,69.0585,69.65,3910854.9911991,0
+TJX.US,D,20220211,000000,69.4627,69.7042,67.5301,67.7372,4875929.3500358,0
+TJX.US,D,20220214,000000,67.8259,68.0429,66.6526,67.0371,6564167.734064,0
+TJX.US,D,20220215,000000,67.5005,68.1414,67.2935,67.9246,6566270.1997761,0
+TJX.US,D,20220216,000000,67.4415,67.8753,65.3214,66.1597,5884489.1501998,0
+TJX.US,D,20220217,000000,65.3314,65.9131,63.9519,64.2566,6684689.83149,0
+TJX.US,D,20220218,000000,64.2074,65.5779,64.0496,65.2229,6137019.3190939,0
+TJX.US,D,20220222,000000,65.1341,65.9722,64.0595,64.3355,8169844.0238847,0
+TJX.US,D,20220223,000000,60.0662,64.9173,59.0112,61.6241,26219985.800091,0
+TJX.US,D,20220224,000000,60.6479,63.8869,60.1353,63.7833,9925643.2622038,0
+TJX.US,D,20220225,000000,63.7341,65.9131,63.4087,65.8442,6491779.2209264,0
+TJX.US,D,20220228,000000,64.4834,65.43,64.0989,65.1736,7756472.6924809,0
+TJX.US,D,20220301,000000,65.2328,65.4103,62.6298,63.0044,6368838.2230068,0
+TJX.US,D,20220302,000000,63.5368,66.6329,63.5073,65.1933,8240746.7134487,0
+TJX.US,D,20220303,000000,65.1046,65.1933,64.089,64.7891,5259995.9808679,0
+TJX.US,D,20220304,000000,64.0102,64.2764,61.3184,61.6635,9099149.0818368,0
+TJX.US,D,20220307,000000,61.5649,62.127,57.2512,57.5125,11611655.446406,0
+TJX.US,D,20220308,000000,57.3547,60.2338,57.1083,59.1592,12122404.510765,0
+TJX.US,D,20220309,000000,60.8352,61.7719,60.293,60.3324,5855846.7313985,0
+TJX.US,D,20220310,000000,58.9816,61.21,58.7351,61.1804,5891702.2404768,0
+TJX.US,D,20220311,000000,61.4269,61.6339,60.4014,60.569,5375954.1150984,0
+TJX.US,D,20220314,000000,60.6776,61.2198,60.0958,60.3916,4958839.3196602,0
+TJX.US,D,20220315,000000,60.8944,61.9494,60.51,60.8549,6513510.7852355,0
+TJX.US,D,20220316,000000,61.5501,62.7555,60.6906,61.6635,8395678.0507271,0
+TJX.US,D,20220317,000000,61.0028,61.8508,60.5887,61.3776,8254969.0369801,0
+TJX.US,D,20220318,000000,61.1311,61.7374,60.3817,61.5649,11895047.134429,0
+TJX.US,D,20220321,000000,61.9494,61.9494,59.6275,60.1353,7447266.2144103,0
+TJX.US,D,20220322,000000,60.569,61.4269,60.1254,60.2733,13562685.817021,0
+TJX.US,D,20220323,000000,59.7902,59.8789,58.5872,58.6464,8357966.5299493,0
+TJX.US,D,20220324,000000,58.8929,59.4844,58.1485,59.2282,8755922.8221066,0
+TJX.US,D,20220325,000000,59.8887,60.574,59.1985,60.431,10255099.537866,0
+TJX.US,D,20220328,000000,59.5535,61.141,59.5141,61.1311,10565100.145532,0
+TJX.US,D,20220329,000000,61.7621,63.5812,61.7522,63.4087,9951945.8892067,0
+TJX.US,D,20220330,000000,62.4918,62.8664,60.9634,61.1311,8049869.6020422,0
+TJX.US,D,20220331,000000,60.7367,61.3386,59.6423,59.731,10428494.641806,0
+TJX.US,D,20220401,000000,59.869,60.1845,59.1886,60.0366,5843924.6453176,0
+TJX.US,D,20220404,000000,59.9578,61.4219,59.5929,61.2001,5938263.7929978,0
+TJX.US,D,20220405,000000,59.5437,61.21,59.3268,60.8452,6217489.0897298,0
+TJX.US,D,20220406,000000,60.0564,60.2338,58.9422,59.6817,8764394.5520115,0
+TJX.US,D,20220407,000000,59.1197,60.8747,58.6365,60.4705,7736712.7602723,0
+TJX.US,D,20220408,000000,60.4014,61.4367,60.0268,60.6973,7712562.2954695,0
+TJX.US,D,20220411,000000,61.1114,62.472,60.9043,60.9931,6318656.9405646,0
+TJX.US,D,20220412,000000,61.5256,63.1425,61.4663,61.9494,5957358.400794,0
+TJX.US,D,20220413,000000,62.186,63.1079,61.8805,62.8073,6194448.1750906,0
+TJX.US,D,20220414,000000,62.965,63.4874,61.6932,61.8311,6603726.138615,0
+TJX.US,D,20220418,000000,61.5453,62.2255,61.2297,61.5649,4586112.616048,0
+TJX.US,D,20220419,000000,61.6932,64.7102,61.555,64.5131,9149351.6627738,0
+TJX.US,D,20220420,000000,65.3214,66.485,65.2525,65.8442,8055833.1806176,0
+TJX.US,D,20220421,000000,66.6526,67.3329,64.8186,65.0159,7926334.274693,0
+TJX.US,D,20220422,000000,63.4284,64.4539,61.7522,61.8311,5501737.9549819,0
+TJX.US,D,20220425,000000,61.417,62.5509,60.4113,62.5016,6421702.1015938,0
+TJX.US,D,20220426,000000,61.7719,62.3636,60.5592,60.5592,5825890.905411,0
+TJX.US,D,20220427,000000,60.5494,61.141,59.8739,60.6085,7608426.8543436,0
+TJX.US,D,20220428,000000,61.4762,62.8171,60.823,62.4523,4296583.9188485,0
+TJX.US,D,20220429,000000,61.8805,62.1466,60.1993,60.4211,7080686.6621154,0
+TJX.US,D,20220502,000000,60.8155,61.4663,59.6916,61.4269,8252103.8823073,0
+TJX.US,D,20220503,000000,61.7818,61.8015,60.4606,61.1508,4510947.1848594,0
+TJX.US,D,20220504,000000,61.1114,63.2411,60.4014,63.172,4814786.442212,0
+TJX.US,D,20220505,000000,62.0875,62.6495,60.0662,60.8452,6024847.2458876,0
+TJX.US,D,20220506,000000,60.362,60.362,58.1929,59.5634,6185833.4410054,0
+TJX.US,D,20220509,000000,58.9422,60.2634,58.0056,58.3112,8382255.9420759,0
+TJX.US,D,20220510,000000,58.7451,59.0703,54.6926,55.4124,9464751.9460078,0
+TJX.US,D,20220511,000000,55.9228,56.1805,54.3766,54.5055,8474311.4689396,0
+TJX.US,D,20220512,000000,54.1387,55.794,54.0073,55.5065,8586251.8857296,0
+TJX.US,D,20220513,000000,56.2201,57.0627,55.5759,56.686,8107812.8905476,0
+TJX.US,D,20220516,000000,56.0318,56.349,55.0704,55.6255,8022964.2055749,0
+TJX.US,D,20220517,000000,55.348,55.7146,53.2169,55.6948,14106651.540835,0
+TJX.US,D,20220518,000000,60.9085,62.4845,58.49,59.6596,26886604.237085,0
+TJX.US,D,20220519,000000,59.0946,62.3458,58.4801,60.8689,14029317.070982,0
+TJX.US,D,20220520,000000,58.0935,59.3226,55.229,57.36,15858703.58964,0
+TJX.US,D,20220523,000000,57.5979,60.5814,57.2411,59.7785,9333962.69897,0
+TJX.US,D,20220524,000000,58.6784,59.3424,57.9647,59.1541,7061046.8080523,0
+TJX.US,D,20220525,000000,58.9261,61.2257,58.4801,60.6806,6912623.9083275,0
+TJX.US,D,20220526,000000,62.2764,63.7334,61.2901,63.5451,10918163.647118,0
+TJX.US,D,20220527,000000,63.218,64.2686,62.8115,64.0208,6582624.9640057,0
+TJX.US,D,20220531,000000,63.674,63.674,62.0781,63.0098,7628412.4228887,0
+TJX.US,D,20220601,000000,63.7929,63.8623,61.7114,61.9492,4195858.8269183,0
+TJX.US,D,20220602,000000,62.3854,63.327,62.1277,63.2081,3467443.0410866,0
+TJX.US,D,20220603,000000,63.0396,63.3072,61.3644,61.4834,4937713.0318393,0
+TJX.US,D,20220606,000000,61.8699,61.9911,60.8391,61.1861,3939832.7298978,0
+TJX.US,D,20220607,000000,59.382,60.74,58.7477,60.5121,6765827.3398018,0
+TJX.US,D,20220608,000000,60.5517,61.8303,59.9867,60.8887,4287741.4952162,0
+TJX.US,D,20220609,000000,60.631,61.1167,60.1155,60.1155,3886800.4101205,0
+TJX.US,D,20220610,000000,58.8667,59.7686,58.2452,58.4503,4905975.3600891,0
+TJX.US,D,20220613,000000,56.7852,57.5682,56.5275,56.8248,7200925.4156399,0
+TJX.US,D,20220614,000000,56.8645,57.8061,56.6662,56.8248,5916005.7281788,0
+TJX.US,D,20220615,000000,57.0428,57.6772,56.3392,57.1222,7215441.3295932,0
+TJX.US,D,20220616,000000,56.0318,56.4779,55.4669,56.24,9199983.0730954,0
+TJX.US,D,20220617,000000,55.9625,56.8545,55.5263,56.1211,12439718.559611,0
+TJX.US,D,20220621,000000,57.2609,57.7664,56.5275,56.9834,6194618.8617288,0
+TJX.US,D,20220622,000000,56.4085,57.2312,56.2301,56.5671,6430114.0406961,0
+TJX.US,D,20220623,000000,56.8743,57.2708,55.8535,56.7951,4474888.6321713,0
+TJX.US,D,20220624,000000,57.3105,59.7785,57.0726,59.7092,7439603.6435731,0
+TJX.US,D,20220627,000000,60.2047,60.3606,58.9955,59.283,5139075.4334319,0
+TJX.US,D,20220628,000000,59.6001,60.0561,56.9338,56.9735,5902432.1177862,0
+TJX.US,D,20220629,000000,56.8248,57.023,56.24,56.5869,3774356.5570598,0
+TJX.US,D,20220630,000000,55.5759,56.1707,55.0605,55.3578,5759232.2432585,0
+TJX.US,D,20220701,000000,55.11,55.6205,54.0693,55.5461,5439936.6163632,0
+TJX.US,D,20220705,000000,54.9515,57.7962,54.8425,57.0726,8439359.4726233,0
+TJX.US,D,20220706,000000,57.3502,58.153,56.5671,57.4592,5749268.4424382,0
+TJX.US,D,20220707,000000,57.6772,59.4267,57.5335,58.9658,6884630.2285622,0
+TJX.US,D,20220708,000000,58.8567,59.2532,58.3612,58.4206,6013480.6755316,0
+TJX.US,D,20220711,000000,58.1431,58.5495,57.6178,57.8853,4122642.6473586,0
+TJX.US,D,20220712,000000,57.8061,59.0649,57.7565,58.4603,5415030.1409833,0
+TJX.US,D,20220713,000000,57.5187,58.9162,57.251,58.5594,5680682.0605662,0
+TJX.US,D,20220714,000000,57.5187,58.4652,57.4741,58.2323,4233213.9999816,0
+TJX.US,D,20220715,000000,59.0352,60.0462,58.8667,60.0264,7313421.7309974,0
+TJX.US,D,20220718,000000,60.4724,61.1959,59.9124,59.957,7587557.4092983,0
+TJX.US,D,20220719,000000,60.7598,62.2069,60.4525,62.0979,5899993.629878,0
+TJX.US,D,20220720,000000,61.9889,62.7124,61.7807,62.4845,4165651.6417865,0
+TJX.US,D,20220721,000000,62.3953,63.2279,62.1375,63.1783,2992527.0909091,0
+TJX.US,D,20220722,000000,63.436,64.0902,62.6332,63.1981,5085041.2855648,0
+TJX.US,D,20220725,000000,63.0396,63.1981,62.1871,62.7323,5358710.8565369,0
+TJX.US,D,20220726,000000,60.4327,60.7597,59.8231,60.1255,7540059.8618276,0
+TJX.US,D,20220727,000000,59.7736,60.7598,59.278,60.2642,5961129.3567217,0
+TJX.US,D,20220728,000000,60.4823,61.0274,59.9173,60.6508,5638737.4454281,0
+TJX.US,D,20220729,000000,60.7995,61.2157,59.5605,60.621,6728628.5447384,0
+TJX.US,D,20220801,000000,60.294,62.2862,60.2147,62.0979,6252136.7078778,0
+TJX.US,D,20220802,000000,61.7609,61.9344,60.5403,61.0968,6000328.7812937,0
+TJX.US,D,20220803,000000,61.6916,63.0098,61.3744,62.663,3744978.6797727,0
+TJX.US,D,20220804,000000,63.1485,63.3865,62.4547,62.7224,3476321.2759205,0
+TJX.US,D,20220805,000000,61.9394,62.5439,61.6816,62.2664,2664028.3664963,0
+TJX.US,D,20220808,000000,62.8413,63.7036,62.8115,63.1189,4735976.3319374,0
+TJX.US,D,20220809,000000,62.9504,62.995,61.6816,62.1475,5621897.0481728,0
+TJX.US,D,20220810,000000,63.3973,63.9849,62.6404,62.7699,5306766.1116305,0
+TJX.US,D,20220811,000000,63.6562,65.0106,63.5069,64.1442,4357958.9049508,0
+TJX.US,D,20220812,000000,64.204,65.2297,63.7259,65.1998,5079314.5438252,0
+TJX.US,D,20220815,000000,64.9807,66.116,64.8065,65.1003,5328497.7863266,0
+TJX.US,D,20220816,000000,64.9608,67.5003,64.9608,66.375,7593526.3161243,0
+TJX.US,D,20220817,000000,65.7028,69.484,65.1998,68.2572,12798704.229006,0
+TJX.US,D,20220818,000000,67.5003,68.0182,66.6737,67.7294,6798958.5710631,0
+TJX.US,D,20220819,000000,67.341,67.5551,65.9567,66.126,6103691.5857456,0
+TJX.US,D,20220822,000000,65.7277,65.7277,63.5367,64.1243,4754672.9260171,0
+TJX.US,D,20220823,000000,64.0446,64.4231,63.4272,63.6264,4181134.2466192,0
+TJX.US,D,20220824,000000,63.3774,64.682,62.999,64.1044,5586063.6191783,0
+TJX.US,D,20220825,000000,63.5367,65.2098,63.2081,64.8214,6947648.1312841,0
+TJX.US,D,20220826,000000,65.0106,65.4687,62.6205,62.6305,4428153.5597716,0
+TJX.US,D,20220829,000000,62.2919,63.467,62.1923,62.8595,4369479.4438931,0
+TJX.US,D,20220830,000000,63.228,63.4421,61.7541,62.3018,4726931.4521778,0
+TJX.US,D,20220831,000000,61.8736,62.5707,61.6047,62.0927,6336227.1323415,0
+TJX.US,D,20220901,000000,62.1823,63.6463,61.8039,63.5766,4549802.5383508,0
+TJX.US,D,20220902,000000,63.9152,64.2986,62.8695,63.2579,4072433.6991096,0
+TJX.US,D,20220906,000000,63.2678,63.5965,61.9533,62.6305,4377488.4928431,0
+TJX.US,D,20220907,000000,62.5907,65.6978,62.5409,65.5683,4752417.6196052,0
+TJX.US,D,20220908,000000,64.7517,66.2256,64.4031,66.1957,4977317.6586514,0
+TJX.US,D,20220909,000000,65.9766,66.7136,65.8472,66.3451,4394483.6224167,0
+TJX.US,D,20220912,000000,66.7136,67.5202,66.2156,66.7036,3650238.5313337,0
+TJX.US,D,20220913,000000,65.0704,65.7376,64.1044,64.2936,5439301.0104287,0
+TJX.US,D,20220914,000000,64.6322,64.8413,63.4471,64.0944,4667348.5863871,0
+TJX.US,D,20220915,000000,64.4031,65.5444,64.2338,64.6123,4384382.9424533,0
+TJX.US,D,20220916,000000,64.0148,64.9807,63.7459,64.3932,6684766.3624818,0
+TJX.US,D,20220919,000000,63.9849,65.3193,63.9052,65.2696,4064528.0769451,0
+TJX.US,D,20220920,000000,64.682,64.7318,62.496,63.4571,4726573.9770743,0
+TJX.US,D,20220921,000000,63.7558,64.7268,62.7002,62.7002,3106344.1778012,0
+TJX.US,D,20220922,000000,62.75,63.0786,61.7242,61.7541,5167590.8115401,0
+TJX.US,D,20220923,000000,61.3856,61.6247,60.4595,61.0172,4697171.6498043,0
+TJX.US,D,20220926,000000,61.1367,61.7541,59.9118,60.0611,5129480.5514097,0
+TJX.US,D,20220927,000000,60.6885,61.4305,59.5636,60.3201,4418628.254062,0
+TJX.US,D,20220928,000000,60.808,62.4313,60.4894,62.0529,6443347.1579044,0
+TJX.US,D,20220929,000000,61.6047,61.7143,60.5292,61.0869,4519550.705638,0
+TJX.US,D,20220930,000000,60.5491,63.1085,59.5333,61.8637,8356601.1070456,0
+TJX.US,D,20221003,000000,62.7699,63.3226,61.5549,62.6404,5952276.7799316,0
+TJX.US,D,20221004,000000,64.0247,65.2795,63.8803,65.15,5855456.2547549,0
+TJX.US,D,20221005,000000,64.5426,65.887,64.4231,65.5285,4083938.171755,0
+TJX.US,D,20221006,000000,65.7774,66.355,64.6322,64.8214,5143721.3152273,0
+TJX.US,D,20221007,000000,64.2438,64.5824,63.6762,64.3235,5174420.9959631,0
+TJX.US,D,20221010,000000,64.7318,65.0953,63.3774,64.0645,3182757.4936234,0
+TJX.US,D,20221011,000000,63.6463,65.0505,63.4062,64.0944,4269209.6856242,0
+TJX.US,D,20221012,000000,64.1542,64.3733,63.3575,63.6164,4720423.5978342,0
+TJX.US,D,20221013,000000,62.2421,65.4886,61.9931,64.911,5340581.6498001,0
+TJX.US,D,20221014,000000,65.5683,66.2156,63.1882,63.2878,4252321.9994104,0
+TJX.US,D,20221017,000000,64.9409,66.126,64.7517,65.6181,5593933.092175,0
+TJX.US,D,20221018,000000,67.1318,67.5551,66.0264,66.5542,4693963.4111639,0
+TJX.US,D,20221019,000000,66.4048,67.0621,65.1301,65.8272,3203867.6034625,0
+TJX.US,D,20221020,000000,66.0165,66.5542,64.931,65.0903,4001783.1631173,0
+TJX.US,D,20221021,000000,65.0405,67.7792,65.0007,67.331,5889724.6616653,0
+TJX.US,D,20221024,000000,67.6497,69.014,67.4107,68.8945,5065104.9084577,0
+TJX.US,D,20221025,000000,69.6215,71.0456,69.1037,70.1693,6409963.401461,0
+TJX.US,D,20221026,000000,70.3385,71.5734,70.1195,70.6174,4438619.747987,0
+TJX.US,D,20221027,000000,70.8166,72.2008,70.7568,71.6133,5238347.7867486,0
+TJX.US,D,20221028,000000,71.5535,72.6888,70.956,72.2008,6686537.6717029,0
+TJX.US,D,20221031,000000,71.8722,72.7087,71.678,71.8025,5911814.8156085,0
+TJX.US,D,20221101,000000,72.2606,72.6191,70.1892,71.4639,5244199.9353545,0
+TJX.US,D,20221102,000000,71.3643,72.39,69.98,70,4451059.078277,0
+TJX.US,D,20221103,000000,69.9103,71.4475,69.6614,70.9062,3902847.9116256,0
+TJX.US,D,20221104,000000,71.4639,72.0216,69.7809,70.8962,4990950.9156216,0
+TJX.US,D,20221107,000000,71.195,72.0216,69.8107,71.8224,5211624.5144684,0
+TJX.US,D,20221108,000000,72.3004,72.3502,70.174,71.195,4297243.3652363,0
+TJX.US,D,20221109,000000,71.59,72.16,69.93,70.08,3797972,0
+TJX.US,D,20221110,000000,72.96,74.26,72.55,74,5848085,0
+TJX.US,D,20221111,000000,74.47,75,73.19,73.9,5988644,0
+TJX.US,D,20221114,000000,73.46,74.17,72.94,73.06,6370951,0
+TJX.US,D,20221115,000000,74.45,76.095,74.24,75.12,9634922,0
+TJX.US,D,20221116,000000,74.38,79.4,74.35,79.02,12943904,0
+TJX.US,D,20221117,000000,76.95,78.19,75.82,77.99,9710720,0
+TJX.US,D,20221118,000000,78.97,79.99,77.74,78.16,6860587,0
+TJX.US,D,20221121,000000,77.39,79.06,77.39,79,5493285,0
+TJX.US,D,20221122,000000,79.5,80.45,78.69,80.11,8887741,0
+TJX.US,D,20221123,000000,80,80.86,79.875,80.54,6498983,0
+TJX.US,D,20221125,000000,81,81.1652,80.19,81.03,2454070,0
+TJX.US,D,20221128,000000,79.99,80.92,79.84,80.03,5329898,0
+TJX.US,D,20221129,000000,80.34,80.49,79.42,80.16,4771467,0
+TJX.US,D,20221130,000000,80,80.16,78.91,80.05,10392407,0
+TJX.US,D,20221201,000000,80.39,80.39,78.77,79.74,6758782,0
+TJX.US,D,20221202,000000,79.3,80.69,78.85,80.19,4776816,0
+TJX.US,D,20221205,000000,78.81,79.87,78.35,79.46,4443555,0
+TJX.US,D,20221206,000000,80.34,81.15,78.8794,79.36,4864236,0
+TJX.US,D,20221207,000000,79.19,79.91,78.91,79.4,5222771,0
+TJX.US,D,20221208,000000,80,80.4,78.49,78.68,6358627,0
+TJX.US,D,20221209,000000,77.63,78.41,76.77,78.06,6594682,0
+TJX.US,D,20221212,000000,78.57,78.775,77.795,78.76,5570155,0
+TJX.US,D,20221213,000000,80.69,80.69,78.55,79.16,5809094,0
+TJX.US,D,20221214,000000,79.38,79.9,78.56,79.29,4749322,0
+TJX.US,D,20221215,000000,78.48,79.49,77.825,78.66,5929660,0
+TJX.US,D,20221216,000000,78.18,78.7,77.4365,77.65,12376133,0
+TJX.US,D,20221219,000000,78,78.68,77.63,78.09,3914273,0
+TJX.US,D,20221220,000000,78.24,78.39,77.47,77.59,3953292,0
+TJX.US,D,20221221,000000,78.57,79.22,78.285,78.84,4109953,0
+TJX.US,D,20221222,000000,78.15,78.42,77.31,78.42,3962508,0
+TJX.US,D,20221223,000000,78.36,79.5,78.005,79.5,2318470,0
+TJX.US,D,20221227,000000,79.65,80,78.9196,79.03,3351486,0
+TJX.US,D,20221228,000000,78.96,79.33,78.25,78.69,3052591,0
+TJX.US,D,20221229,000000,79.13,79.89,78.9514,79.34,2569659,0
+TJX.US,D,20221230,000000,78.92,79.72,78.63,79.6,3074086,0
+TJX.US,D,20230103,000000,79.73,79.98,78.545,79.01,4264850,0
+TJX.US,D,20230104,000000,79.86,80.59,79.24,79.86,4262668,0
+TJX.US,D,20230105,000000,80.08,80.94,79.575,80.65,4762741,0
+TJX.US,D,20230106,000000,81.13,83.08,80.87,82.72,4673075,0
+TJX.US,D,20230109,000000,82.47,83.1299,81.42,81.51,5960907,0
+TJX.US,D,20230110,000000,81.5,82.5,81.4,82.44,3914529,0
+TJX.US,D,20230111,000000,82.92,83.03,81.9,82.27,6035047,0
+TJX.US,D,20230112,000000,82.17,82.31,81.05,81.92,5268800,0
+TJX.US,D,20230113,000000,81.83,82.54,81.26,81.53,4649939,0
+TJX.US,D,20230117,000000,81.56,82.07,81.29,81.55,5283157,0
+TJX.US,D,20230118,000000,81.67,81.99,79.67,79.81,4448847,0
+TJX.US,D,20230119,000000,79.73,80.13,79.325,79.41,5280896,0
+TJX.US,D,20230120,000000,79.15,79.54,78.515,79.54,10633151,0
+TJX.US,D,20230123,000000,79.66,79.98,78.93,79.17,6464084,0
+TJX.US,D,20230124,000000,79.39,81.32,79.05,81.3,7853735,0
+TJX.US,D,20230125,000000,80.85,82.65,80.39,82.65,5112041,0
+TJX.US,D,20230126,000000,82.8,83.06,81.81,82.46,5161163,0
+TJX.US,D,20230127,000000,82.7,82.99,81.71,81.89,3920771,0
+TJX.US,D,20230130,000000,81.9,82.195,81.22,81.51,4289035,0
+TJX.US,D,20230131,000000,81.51,82,81.295,81.86,4795454,0
+TJX.US,D,20230201,000000,81.99,82.7685,81.03,82.42,5355579,0
+TJX.US,D,20230202,000000,82.32,82.54,80.26,80.39,9315475,0
+TJX.US,D,20230203,000000,80.21,81.08,79.805,80.52,9091013,0
+TJX.US,D,20230206,000000,80.51,81.83,80.04,80.15,4855071,0
+TJX.US,D,20230207,000000,79.28,79.92,78.21,79.86,5448391,0
+TJX.US,D,20230208,000000,79.42,81.01,78.84,80.31,6417843,0
+TJX.US,D,20230209,000000,80.7,81.68,80.7,80.76,4561001,0
+TJX.US,D,20230210,000000,80.06,80.4,79.79,80.25,3547276,0
+TJX.US,D,20230213,000000,80.38,80.99,80.23,80.56,5669648,0
+TJX.US,D,20230214,000000,80.42,81.13,80.1254,80.72,3736475,0
+TJX.US,D,20230215,000000,80.36,80.88,80.055,80.65,3389610,0
+TJX.US,D,20230216,000000,79.68,80.365,79.43,79.62,4739929,0
+TJX.US,D,20230217,000000,79.63,80.12,79.41,79.83,4926182,0
+TJX.US,D,20230221,000000,79.09,79.63,78.6,78.82,7122634,0
+TJX.US,D,20230222,000000,78.2,78.58,76.82,77.46,10844428,0
+TJX.US,D,20230223,000000,77.86,77.98,76.2,77.75,6463864,0
+TJX.US,D,20230224,000000,77.18,77.7,76.49,77.19,6312129,0
+TJX.US,D,20230227,000000,78.02,78.02,76.48,76.9,5270200,0
+TJX.US,D,20230228,000000,77,77.28,76.425,76.6,5626292,0
+TJX.US,D,20230301,000000,76.11,76.91,75.735,76.86,5513012,0
+TJX.US,D,20230302,000000,77.2,77.5,76.07,76.71,4878834,0
+TJX.US,D,20230303,000000,77.07,77.93,76.8,77.91,3864114,0
+TJX.US,D,20230306,000000,77.66,78.79,77.5,78.25,5819923,0
+TJX.US,D,20230307,000000,78.58,78.64,76.84,76.98,5224662,0
+TJX.US,D,20230308,000000,77.44,77.78,76.56,77.18,3811628,0
+TJX.US,D,20230309,000000,76.74,77,74.52,74.97,7948747,0
+TJX.US,D,20230310,000000,75.03,75.82,74.195,74.3,4880365,0
+TJX.US,D,20230313,000000,73.48,74.52,72.92,73.54,5484644,0
+TJX.US,D,20230314,000000,74.6,75.0202,73.99,74.76,4303809,0
+TJX.US,D,20230315,000000,73.68,74.5,73.24,74.16,6420702,0
+TJX.US,D,20230316,000000,73.77,74.91,73.57,74.6,5314438,0
+TJX.US,D,20230317,000000,74.04,74.765,73.59,74.48,7790297,0
+TJX.US,D,20230320,000000,74.59,75.745,74.56,75.4,4368429,0
+TJX.US,D,20230321,000000,76.22,77.13,76,76.36,4539438,0
+TJX.US,D,20230322,000000,76.82,76.91,75.11,75.13,3820778,0
+TJX.US,D,20230323,000000,75.24,75.835,74.15,74.63,5003667,0
+TJX.US,D,20230324,000000,74.44,74.96,73.65,74.87,4643466,0
+TJX.US,D,20230327,000000,75.35,75.715,74.77,75.38,3873893,0
+TJX.US,D,20230328,000000,75.85,76.23,75.4,76.21,3209803,0
+TJX.US,D,20230329,000000,76.39,76.83,76.12,76.55,3766399,0
+TJX.US,D,20230330,000000,77.29,77.86,76.6,76.91,3034127,0
+TJX.US,D,20230331,000000,77.42,78.405,77.15,78.36,5104809,0
+TJX.US,D,20230403,000000,78.09,78.88,78,78.86,4464540,0
+TJX.US,D,20230404,000000,79.2,79.39,78.56,78.64,3102815,0
+TJX.US,D,20230405,000000,78.7,78.76,77.86,78.04,3893946,0
+TJX.US,D,20230406,000000,77.89,78.175,77.38,78.05,3086032,0
+TJX.US,D,20230410,000000,77.44,78.59,77.44,78.38,3899147,0
+TJX.US,D,20230411,000000,78.73,78.91,77.95,78.34,4367213,0
+TJX.US,D,20230412,000000,78.25,78.51,76.46,76.7,4828426,0
+TJX.US,D,20230413,000000,77.01,77.43,76.54,77.2,5033114,0
+TJX.US,D,20230414,000000,77.22,78.1,76.6,77.19,3927092,0
+TJX.US,D,20230417,000000,77.45,77.63,76.975,77.61,4362217,0
+TJX.US,D,20230418,000000,77.69,78.05,77.43,77.76,3087132,0
+TJX.US,D,20230419,000000,77.61,78.04,77.47,78.01,2476878,0
+TJX.US,D,20230420,000000,77.99,79.205,77.75,79.07,4634410,0
+TJX.US,D,20230421,000000,79.43,79.71,78.36,78.43,4009576,0
+TJX.US,D,20230424,000000,78.8,78.89,78.14,78.53,4041887,0
+TJX.US,D,20230425,000000,78.31,78.46,76.76,76.84,4275957,0
+TJX.US,D,20230426,000000,76.44,77.8951,76.232,77.46,5043300,0
+TJX.US,D,20230427,000000,77.85,78.99,77.85,78.94,5083996,0
+TJX.US,D,20230428,000000,78.89,79.04,78.14,78.82,3448006,0
+TJX.US,D,20230501,000000,79.04,79.13,77.971,78.32,3607573,0
+TJX.US,D,20230502,000000,77.83,78.3,76.57,78.24,3652515,0
+TJX.US,D,20230503,000000,78.47,78.79,77.78,77.84,4199201,0
+TJX.US,D,20230504,000000,77.75,77.8,76.66,77.07,2657927,0
+TJX.US,D,20230505,000000,77.64,78.65,77.4,78.5,3987999,0
+TJX.US,D,20230508,000000,78.89,78.89,78.03,78.36,3066573,0
+TJX.US,D,20230509,000000,78.3,78.79,77.79,78.59,3278127,0
+TJX.US,D,20230510,000000,78.89,78.96,77.125,77.98,3830495,0
+TJX.US,D,20230511,000000,78.17,78.35,77.435,78.06,3981634,0
+TJX.US,D,20230512,000000,78.28,79.26,78,78.99,6158390,0
+TJX.US,D,20230515,000000,78.89,79.31,78.45,79.25,6987431,0
+TJX.US,D,20230516,000000,78.82,79.44,78.21,78.22,8048298,0
+TJX.US,D,20230517,000000,78.72,81.32,77.36,78.95,11852442,0
+TJX.US,D,20230518,000000,78.71,79.74,78.09,79.27,5139285,0
+TJX.US,D,20230519,000000,79.03,79.635,78.36,79.35,6441181,0
+TJX.US,D,20230522,000000,79.27,79.7399,78.39,78.43,5501127,0
+TJX.US,D,20230523,000000,78,78.3,77.33,77.49,5433646,0
+TJX.US,D,20230524,000000,77.82,78,76.74,76.82,4692966,0
+TJX.US,D,20230525,000000,77,77.68,75.77,75.94,7042379,0
+TJX.US,D,20230526,000000,75.94,77.195,75.79,77,4419333,0
+TJX.US,D,20230530,000000,76.96,77.175,76.46,76.76,4517461,0
+TJX.US,D,20230531,000000,76.25,77.06,75.65,76.79,7077216,0
+TJX.US,D,20230601,000000,76.44,77.12,76.285,76.65,5223803,0
+TJX.US,D,20230602,000000,77.35,78.489,77.2,78.11,4910337,0
+TJX.US,D,20230605,000000,77.91,78.89,77.91,78.86,4988412,0
+TJX.US,D,20230606,000000,78.84,79.38,78.58,78.67,5110622,0
+TJX.US,D,20230607,000000,78.66,78.91,77.255,78.11,5521260,0
+TJX.US,D,20230608,000000,78.12,78.35,77.44,77.76,4746831,0
+TJX.US,D,20230609,000000,78.29,79.655,78.085,79.36,4629827,0
+TJX.US,D,20230612,000000,79.67,80.24,79.34,80.03,4553448,0
+TJX.US,D,20230613,000000,80.7,81.85,80.57,81.03,5186294,0
+TJX.US,D,20230614,000000,80.86,81.05,79.625,79.9,4902748,0
+TJX.US,D,20230615,000000,79.96,81.59,79.86,81.48,5003449,0
+TJX.US,D,20230616,000000,82,82.17,80.94,81.26,8394193,0
+TJX.US,D,20230620,000000,80.93,81.51,80.32,80.39,6513657,0
+TJX.US,D,20230621,000000,80.65,81.1699,80.155,80.87,4920530,0
+TJX.US,D,20230622,000000,81.77,81.82,80.94,81.48,3764076,0
+TJX.US,D,20230623,000000,81.17,82.29,81.06,82.06,4912115,0
+TJX.US,D,20230626,000000,82.04,82.28,81.65,81.72,3650542,0
+TJX.US,D,20230627,000000,82.32,83.28,82.32,82.8,4318669,0
+TJX.US,D,20230628,000000,82.78,83.34,82.295,82.66,3972741,0
+TJX.US,D,20230629,000000,83.335,83.83,83.09,83.74,4138819,0
+TJX.US,D,20230630,000000,84,85.225,83.885,84.79,4579982,0
+TJX.US,D,20230703,000000,84.41,84.9,84.24,84.24,2181849,0
+TJX.US,D,20230705,000000,84.03,84.75,83.88,84.7,4912935,0
+TJX.US,D,20230706,000000,84.39,84.73,83.35,83.44,4677268,0
+TJX.US,D,20230707,000000,83,83.25,82.54,82.7,4533131,0
+TJX.US,D,20230710,000000,82.25,83.66,82.25,83.57,3807036,0
+TJX.US,D,20230711,000000,83.96,84.83,83.6,84.74,3722615,0
+TJX.US,D,20230712,000000,86.15,86.43,85.15,85.25,6298923,0
+TJX.US,D,20230713,000000,85.34,85.69,84.75,84.94,6468451,0
+TJX.US,D,20230714,000000,84.66,84.94,83.99,84.92,3865235,0
+TJX.US,D,20230717,000000,85.17,85.857,84.78,85.1,3126550,0
+TJX.US,D,20230718,000000,85.12,85.665,84.555,85.16,4254265,0
+TJX.US,D,20230719,000000,84.96,85.74,84.83,85.59,3002346,0
+TJX.US,D,20230720,000000,85.84,86.2,85.355,85.43,2904193,0
+TJX.US,D,20230721,000000,85.77,86.105,85.364,85.58,3575554,0
+TJX.US,D,20230724,000000,85.5,86.675,85.42,86.59,2827364,0
+TJX.US,D,20230725,000000,86.41,87.46,85.82,87.28,4648661,0
+TJX.US,D,20230726,000000,87.21,87.63,86.65,87.42,3505454,0
+TJX.US,D,20230727,000000,87.5,87.5964,86.38,86.45,3708178,0
+TJX.US,D,20230728,000000,86.74,87.4286,86.415,86.85,3105564,0
+TJX.US,D,20230731,000000,86.87,87,86.06,86.53,3202504,0
+TJX.US,D,20230801,000000,86.53,87.241,86.22,86.37,3963497,0
+TJX.US,D,20230802,000000,86.32,86.88,85.55,85.61,3552534,0
+TJX.US,D,20230803,000000,85.63,86.665,85.52,86.02,3361375,0
+TJX.US,D,20230804,000000,86.56,86.615,85.27,85.45,2470737,0
+TJX.US,D,20230807,000000,86,86.6,85.89,86.29,2694781,0
+TJX.US,D,20230808,000000,86.29,86.61,85.35,86.58,3020033,0
+TJX.US,D,20230809,000000,87,87.24,86.17,86.22,6829556,0
+TJX.US,D,20230810,000000,86.75,87.805,86.15,86.2,4797915,0
+TJX.US,D,20230811,000000,85.92,86.7,85.66,85.89,4656139,0
+TJX.US,D,20230814,000000,86.32,87.21,86.11,86.21,6871676,0
+TJX.US,D,20230815,000000,86.03,86.62,85.44,85.77,6082009,0
+TJX.US,D,20230816,000000,88.745,90.19,87.84,89.31,15063224,0
+TJX.US,D,20230817,000000,89.06,89.84,87.98,88.29,8543088,0
+TJX.US,D,20230818,000000,88.5,89.63,88.32,89.52,7777842,0
+TJX.US,D,20230821,000000,89.49,89.88,88.56,89.62,5617204,0
+TJX.US,D,20230822,000000,89,89.29,88.425,89.1,4343662,0
+TJX.US,D,20230823,000000,89.02,90.19,88.59,90.01,4478869,0
+TJX.US,D,20230824,000000,90,90.3,88.26,88.31,4747555,0
+TJX.US,D,20230825,000000,88.81,89.18,87.81,88.82,4277866,0
+TJX.US,D,20230828,000000,88.75,90.4,88.58,90.28,5083757,0
+TJX.US,D,20230829,000000,90,91.22,89.97,90.97,4700043,0
+TJX.US,D,20230830,000000,91.2,92.33,90.91,92.14,5520801,0
+TJX.US,D,20230831,000000,91.99,92.8656,91.89,92.48,6427610,0
+TJX.US,D,20230901,000000,92.5,92.8,92.04,92.64,4450876,0
+TJX.US,D,20230905,000000,92.5,92.5,91.55,91.62,4171021,0
+TJX.US,D,20230906,000000,91.49,91.59,90.49,90.76,6003515,0
+TJX.US,D,20230907,000000,90.89,91.73,90.79,91.45,4940915,0
+TJX.US,D,20230908,000000,91.65,92.14,91.38,91.45,4720603,0
+TJX.US,D,20230911,000000,91.82,92.03,91.235,91.58,4042222,0
+TJX.US,D,20230912,000000,91.46,92.315,91.42,92.18,3678385,0
+TJX.US,D,20230913,000000,92.56,92.995,92.19,92.92,5481913,0
+TJX.US,D,20230914,000000,92.6,93.78,92.42,93.59,5182689,0
+TJX.US,D,20230915,000000,93.225,93.4,92.325,92.44,7606897,0
+TJX.US,D,20230918,000000,92.37,92.97,91.785,91.94,4274116,0
+TJX.US,D,20230919,000000,91.81,92.11,90.47,91,6972559,0
+TJX.US,D,20230920,000000,91.15,91.56,90.57,90.66,5078455,0
+TJX.US,D,20230921,000000,90.38,90.6,88.945,89.17,4975616,0
+TJX.US,D,20230922,000000,89.11,89.9,88.94,89.16,4352385,0
+TJX.US,D,20230925,000000,88.89,89.21,88.06,88.26,4273485,0
+TJX.US,D,20230926,000000,88.4,88.78,87.82,87.87,3867290,0
+TJX.US,D,20230927,000000,88.1,88.86,87.465,88.11,4913662,0
+TJX.US,D,20230928,000000,88.59,89.64,88.59,89.58,6608693,0
+TJX.US,D,20230929,000000,89.85,90.08,88.8,88.88,5420858,0
+TJX.US,D,20231002,000000,88.55,89.605,88.35,88.68,4685752,0
+TJX.US,D,20231003,000000,88.83,89.34,87.29,87.85,5094550,0
+TJX.US,D,20231004,000000,87.9,88.37,87.02,88.04,4349415,0
+TJX.US,D,20231005,000000,88.18,88.47,87.471,87.83,3649506,0
+TJX.US,D,20231006,000000,87.76,89.06,86.71,88.56,3947326,0
+TJX.US,D,20231009,000000,87.87,88.725,87.3359,88.71,3487088,0
+TJX.US,D,20231010,000000,88.89,89.64,88.44,88.65,5785965,0
+TJX.US,D,20231011,000000,89.2,89.57,88.59,89.25,3916057,0
+TJX.US,D,20231012,000000,89.38,89.56,88.23,88.92,2808300,0
+TJX.US,D,20231013,000000,88.93,89.16,88.225,88.6,2846084,0
+TJX.US,D,20231016,000000,89,90.31,88.89,89.68,6125159,0
+TJX.US,D,20231017,000000,89.57,90.96,89.34,90.61,4373488,0
+TJX.US,D,20231018,000000,90.33,91.18,90.26,90.45,3701125,0
+TJX.US,D,20231019,000000,90.53,90.94,89.08,89.83,4276234,0
+TJX.US,D,20231020,000000,89.96,90,88.87,89.1,4166212,0
+TJX.US,D,20231023,000000,88.89,89.2,87.905,88.33,3395022,0
+TJX.US,D,20231024,000000,88.81,90.08,88.81,89.46,4186413,0
+TJX.US,D,20231025,000000,89.36,89.63,88.39,88.95,3951470,0
+TJX.US,D,20231026,000000,88.83,89.58,87.86,87.93,4031559,0
+TJX.US,D,20231027,000000,87.91,88.47,86.92,87.19,3553237,0
+TJX.US,D,20231030,000000,87.43,88.54,87.05,88.27,3453348,0
+TJX.US,D,20231031,000000,88.38,88.445,87.31,88.07,6610021,0
+TJX.US,D,20231101,000000,88.55,88.7,87.22,88.06,5079825,0
+TJX.US,D,20231102,000000,88.31,90.28,88.09,89.92,8158082,0
+TJX.US,D,20231103,000000,90.68,91.52,90.61,91,3978526,0
+TJX.US,D,20231106,000000,90.99,91.42,90.68,90.85,4686802,0
+TJX.US,D,20231107,000000,91.05,91.4176,90.62,90.77,4438494,0
+TJX.US,D,20231108,000000,90.53,91.17,90.32,90.42,8107527,0
+TJX.US,D,20231109,000000,90.62,91.64,90.06,91.06,7382768,0
+TJX.US,D,20231110,000000,91.44,91.52,89.73,91.2,6768391,0
+TJX.US,D,20231113,000000,91.09,91.64,90.56,91.14,5520844,0
+TJX.US,D,20231114,000000,92.04,93.252,91.91,92.5,7075952,0
+TJX.US,D,20231115,000000,89.8,90.91,88.52,89.43,11607323,0
+TJX.US,D,20231116,000000,88.76,89.69,87.26,88.37,9584225,0
+TJX.US,D,20231117,000000,89.13,90.145,88.785,88.84,9346426,0
+TJX.US,D,20231120,000000,88.66,89.799,88.35,89.54,7062342,0
+TJX.US,D,20231121,000000,89.78,90,88.44,89.07,6659899,0
+TJX.US,D,20231122,000000,89.67,90.4,89.22,89.95,4982679,0
+TJX.US,D,20231124,000000,90.36,90.6025,89.55,89.97,2066364,0
+TJX.US,D,20231127,000000,89.71,89.905,89.005,89.1,6165581,0
+TJX.US,D,20231128,000000,88.91,89.48,88.75,89.14,3865012,0
+TJX.US,D,20231129,000000,89.44,89.6,87.85,88.1,5014618,0
+TJX.US,D,20231130,000000,88.37,88.66,87.7879,88.11,11206269,0
+TJX.US,D,20231201,000000,88.31,89.39,87.92,89.04,4964630,0
+TJX.US,D,20231204,000000,88.54,89.68,88.3,88.57,5884521,0
+TJX.US,D,20231205,000000,88.24,88.4,87.44,88,3840321,0
+TJX.US,D,20231206,000000,87.97,89.04,87.97,88.56,5102494,0
+TJX.US,D,20231207,000000,88.77,89.29,88.5,88.89,4210184,0
+TJX.US,D,20231208,000000,89.03,89.3,88.43,89.13,5124957,0
+TJX.US,D,20231211,000000,89.66,90.875,89.66,90.77,4891179,0
+TJX.US,D,20231212,000000,90.68,91.4,90.4,91.17,4237342,0
+TJX.US,D,20231213,000000,91.54,91.89,90.87,91.89,5567048,0
+TJX.US,D,20231214,000000,92.13,92.31,89.86,89.95,7155987,0
+TJX.US,D,20231215,000000,89.41,90.12,88.58,89.29,9827602,0
+TJX.US,D,20231218,000000,89.74,90.305,89.3683,89.82,4367314,0
+TJX.US,D,20231219,000000,89.52,91.38,89.52,91.28,4429355,0
+TJX.US,D,20231220,000000,90.92,91.2,90.04,90.06,4783249,0
+TJX.US,D,20231221,000000,90.4,91.49,90.265,91.38,5376223,0
+TJX.US,D,20231222,000000,91.57,91.97,91.295,91.85,3463203,0
+TJX.US,D,20231226,000000,91.92,92.87,91.83,92.79,3275719,0
+TJX.US,D,20231227,000000,92.77,93.15,92.37,92.77,3525487,0
+TJX.US,D,20231228,000000,92.98,93.68,92.69,93.24,3249149,0
+TJX.US,D,20231229,000000,93.59,94.29,93.38,93.81,5342566,0
+TJX.US,D,20240102,000000,93.09,94.23,92.83,93.28,5273552,0
+TJX.US,D,20240103,000000,93.06,93.25,91.66,91.7,5337803,0
+TJX.US,D,20240104,000000,91.815,93.075,91.3092,92.78,5328007,0
+TJX.US,D,20240105,000000,92.65,93.22,91.56,91.71,4533860,0
+TJX.US,D,20240108,000000,91.59,92.95,91.59,92.82,4716267,0
+TJX.US,D,20240109,000000,92.5,93.205,92.2,93.08,3609422,0
+TJX.US,D,20240110,000000,93.08,94.455,93.08,94.14,4653851,0
+TJX.US,D,20240111,000000,94.34,95.34,93.91,95.25,4288091,0
+TJX.US,D,20240112,000000,95.65,95.65,94.8,95.03,2958863,0
+TJX.US,D,20240116,000000,95.08,95.92,95.08,95.87,5972039,0
+TJX.US,D,20240117,000000,95.43,95.59,94.31,94.39,5530903,0
+TJX.US,D,20240118,000000,94.31,94.98,94.06,94.75,4390201,0
+TJX.US,D,20240119,000000,95.16,95.7,94.27,95.5,4138683,0
+TJX.US,D,20240122,000000,95.52,95.65,94.78,95.13,3974075,0
+TJX.US,D,20240123,000000,95.15,95.6599,94.98,95.06,3387531,0
+TJX.US,D,20240124,000000,95.23,95.635,94.89,94.95,3438883,0
+TJX.US,D,20240125,000000,95.36,95.91,95.04,95.51,4326797,0
+TJX.US,D,20240126,000000,95.69,96.45,95.54,96.38,4163717,0
+TJX.US,D,20240129,000000,96.38,96.85,95.63,96.41,3636519,0
+TJX.US,D,20240130,000000,96.16,96.85,95.62,96.82,4112755,0
+TJX.US,D,20240131,000000,97,97,94.66,94.91,4967009,0
+TJX.US,D,20240201,000000,94.96,97.08,94.71,97.06,4608892,0
+TJX.US,D,20240202,000000,96.94,98.05,96.25,97.51,3973464,0
+TJX.US,D,20240205,000000,96.5,96.74,95.16,96.65,5466370,0
+TJX.US,D,20240206,000000,96.5,97.2299,96.035,97.1,4410672,0
+TJX.US,D,20240207,000000,97.54,98.29,97.4,97.83,4641898,0
+TJX.US,D,20240208,000000,98.5,99.45,98.13,98.36,6246165,0
+TJX.US,D,20240209,000000,98.24,99.07,98.01,98.75,3488189,0
+TJX.US,D,20240212,000000,98.66,98.86,97.78,98.08,4062579,0
+TJX.US,D,20240213,000000,97.18,98.035,97.135,97.96,4190243,0
+TJX.US,D,20240214,000000,97.91,98.22,96.65,97.17,4765825,0
+TJX.US,D,20240215,000000,97.42,98.33,97.205,97.94,4802948,0
+TJX.US,D,20240216,000000,97.99,98.49,97.04,98.04,4470084,0
+TJX.US,D,20240220,000000,97.8,98.41,97.27,97.36,5591584,0
+TJX.US,D,20240221,000000,97.73,98.42,97.11,98.17,5690424,0
+TJX.US,D,20240222,000000,98.77,99.13,98.35,99.11,5463265,0
+TJX.US,D,20240223,000000,99.17,99.64,98.76,99.38,4581433,0
+TJX.US,D,20240226,000000,99.53,99.69,98.43,99.23,4688616,0
+TJX.US,D,20240227,000000,99.14,100.74,99.02,100.52,5436194,0
+TJX.US,D,20240228,000000,100.88,102.84,99.97,101.1,7555470,0
+TJX.US,D,20240229,000000,100.04,100.16,98.57,99.14,10568242,0
+TJX.US,D,20240301,000000,99.38,99.56,97.91,98.51,7110590,0
+TJX.US,D,20240304,000000,98.16,98.64,97.77,97.94,5319407,0
+TJX.US,D,20240305,000000,97.7,98.39,97.29,97.39,5982726,0
+TJX.US,D,20240306,000000,97.25,97.67,96.22,96.4,6421399,0
+TJX.US,D,20240307,000000,96.95,97.54,95.62,95.76,6760316,0
+TJX.US,D,20240308,000000,95.82,96.64,95.77,95.91,5372607,0
+TJX.US,D,20240311,000000,96.33,96.83,95.56,96.47,4185185,0
+TJX.US,D,20240312,000000,96.47,97.45,96.26,97.22,4130881,0
+TJX.US,D,20240313,000000,97.33,98.1,97.16,98.06,3919111,0
+TJX.US,D,20240314,000000,98.5,98.65,97.68,98.63,5858264,0
+TJX.US,D,20240315,000000,98.32,98.63,97.21,97.55,7609857,0
+TJX.US,D,20240318,000000,97.55,97.55,96.16,96.22,4780448,0
+TJX.US,D,20240319,000000,96.45,98.47,96.275,98.42,5573499,0
+TJX.US,D,20240320,000000,98.48,98.88,97.73,98.88,5825827,0
+TJX.US,D,20240321,000000,98.8,99.6,98.54,99.18,4961974,0
+TJX.US,D,20240322,000000,98.83,99.63,98.48,99.48,5138641,0
+TJX.US,D,20240325,000000,99.53,99.59,98.14,98.18,6915521,0
+TJX.US,D,20240326,000000,98.25,99.39,98.21,99.3,5256995,0
+TJX.US,D,20240327,000000,100.08,101.61,100.08,101.08,5461791,0
+TJX.US,D,20240328,000000,101.22,102.039,100.885,101.42,4778175,0
+TJX.US,D,20240401,000000,101.05,101.16,99.36,99.7,3731319,0
+TJX.US,D,20240402,000000,99.37,99.52,98.59,99.47,4350074,0
+TJX.US,D,20240403,000000,99.41,99.71,97.15,97.28,5036200,0
+TJX.US,D,20240404,000000,97.86,98.2544,95.575,95.75,5660753,0
+TJX.US,D,20240405,000000,96.16,97.28,95.925,96.81,5866238,0
+TJX.US,D,20240408,000000,96.47,96.965,96.22,96.23,5390170,0
+TJX.US,D,20240409,000000,96.98,97.29,96.3,97.1,7992425,0
+TJX.US,D,20240410,000000,96.61,97.095,96.11,96.28,3910812,0
+TJX.US,D,20240411,000000,96.18,96.51,94.84,95.86,4845190,0
+TJX.US,D,20240412,000000,94.92,95.335,93.92,94.42,3951575,0
+TJX.US,D,20240415,000000,95.33,95.43,92.95,92.98,5194979,0
+TJX.US,D,20240416,000000,93.01,93.89,92.99,93.38,4063743,0
+TJX.US,D,20240417,000000,94.26,94.26,92.81,93.13,4768378,0
+TJX.US,D,20240418,000000,93.65,93.7,92.52,92.66,3290813,0
+TJX.US,D,20240419,000000,93.02,93.39,92.35,93.38,6043942,0
+TJX.US,D,20240422,000000,94.13,94.61,93.32,94.08,4114541,0
+TJX.US,D,20240423,000000,94.47,94.67,93.49,94.5,5843642,0
+TJX.US,D,20240424,000000,94.08,95.49,93.83,95.28,6897233,0
+TJX.US,D,20240425,000000,97.35,97.48,94.47,96.42,6248858,0
+TJX.US,D,20240426,000000,96.64,97.88,96.29,96.36,3748411,0
+TJX.US,D,20240429,000000,96.07,96.29,94.62,94.87,4682350,0
+TJX.US,D,20240430,000000,94.61,94.91,94.045,94.09,5117134,0
+TJX.US,D,20240501,000000,93.56,94.42,93.3925,93.82,5363964,0
+TJX.US,D,20240502,000000,95.5,95.58,94.32,94.91,6314648,0
+TJX.US,D,20240503,000000,95.27,95.5,94.51,95.11,5894076,0
+TJX.US,D,20240506,000000,95.42,97.66,95.38,97.45,6229725,0
+TJX.US,D,20240507,000000,97.6,98.27,97.48,97.92,4749324,0
+TJX.US,D,20240508,000000,97.8,98.56,97.47,98.5,5814495,0
+TJX.US,D,20240509,000000,98.7,99.29,98.55,98.91,6000580,0
+TJX.US,D,20240510,000000,99.27,99.58,98.56,98.81,2906111,0
+TJX.US,D,20240513,000000,99.07,99.61,98.57,98.75,4146742,0
+TJX.US,D,20240514,000000,99.02,99.31,98.08,99.04,5709593,0
+TJX.US,D,20240515,000000,98.5,99.35,98.195,98.48,4246806,0
+TJX.US,D,20240516,000000,98.82,99.46,98.74,98.92,3592104,0
+TJX.US,D,20240517,000000,99.21,100.38,98.71,100.29,6467499,0
+TJX.US,D,20240520,000000,99.55,99.89,97.72,97.79,7054067,0
+TJX.US,D,20240521,000000,98.4,98.74,97.525,97.7,7664727,0
+TJX.US,D,20240522,000000,102.1,104.98,100.79,101.12,14857272,0
+TJX.US,D,20240523,000000,99.66,100.99,99.22,100.16,7430616,0
+TJX.US,D,20240524,000000,100.89,102.57,100.7,102.14,5625167,0
+TJX.US,D,20240528,000000,102,102.98,101.33,101.42,5090366,0
+TJX.US,D,20240529,000000,101.07,101.99,101.01,101.44,5367050,0
+TJX.US,D,20240530,000000,101.99,104.296,101.8,103.37,9088931,0
+TJX.US,D,20240531,000000,103.45,104.27,102.9,103.1,26987121,0
+TJX.US,D,20240603,000000,103.7,105.67,103.7,105.44,7160220,0
+TJX.US,D,20240604,000000,105.07,105.9499,104.25,105.87,5068209,0
+TJX.US,D,20240605,000000,106.06,107.82,105.525,107.79,5377026,0
+TJX.US,D,20240606,000000,107.8,107.95,106.51,106.93,9230051,0
+TJX.US,D,20240607,000000,107.4,108.58,107.12,107.44,8043391,0
+TJX.US,D,20240610,000000,107.26,107.52,106.37,107.32,4502860,0
+TJX.US,D,20240611,000000,107.3,107.4,106.82,107.08,4010637,0
+TJX.US,D,20240612,000000,107.13,107.66,106.18,107.09,4297720,0
+TJX.US,D,20240613,000000,107.14,108.46,106.89,108.26,5636575,0
+TJX.US,D,20240614,000000,107.94,108.82,107.84,108.5,3698667,0
+TJX.US,D,20240617,000000,108.1,110.58,108.1,110.22,5444889,0
+TJX.US,D,20240618,000000,110.2,110.71,109.73,110.26,4869143,0
+TJX.US,D,20240620,000000,110.07,111.34,109.73,110.38,7622172,0
+TJX.US,D,20240621,000000,110.17,111.11,109.9019,111.01,9238040,0
+TJX.US,D,20240624,000000,111.11,111.565,110.78,111.05,4657478,0
+TJX.US,D,20240625,000000,111.12,111.37,109.95,110.67,4070060,0
+TJX.US,D,20240626,000000,110.27,111.786,110.13,110.54,5966750,0
+TJX.US,D,20240627,000000,110.51,110.83,109.83,110.55,3377505,0
+TJX.US,D,20240628,000000,110.34,110.75,109.79,110.1,12781419,0
+TJX.US,D,20240701,000000,110.66,111.26,109.56,110.58,4546532,0
+TJX.US,D,20240702,000000,110.36,110.9,109.89,110.2,4955647,0
+TJX.US,D,20240703,000000,110.31,111.115,110.2133,110.39,2277519,0
+TJX.US,D,20240705,000000,110.41,111.72,110.41,111.64,4408825,0
+TJX.US,D,20240708,000000,111.88,112.28,111.15,112.21,5074806,0
+TJX.US,D,20240709,000000,112.29,112.605,111.76,112.15,4328717,0
+TJX.US,D,20240710,000000,112.74,112.97,111.64,112.97,4240680,0
+TJX.US,D,20240711,000000,112.93,114.02,112.43,113.94,3520883,0
+TJX.US,D,20240712,000000,114.31,115.345,114.02,114.3,3865990,0
+TJX.US,D,20240715,000000,114.29,114.44,113.28,113.81,5555598,0
+TJX.US,D,20240716,000000,113.97,115.2399,113.92,115.02,3659984,0
+TJX.US,D,20240717,000000,114.85,115.15,113.88,113.97,5012653,0
+TJX.US,D,20240718,000000,113.82,114.29,112,113.03,7285242,0
+TJX.US,D,20240719,000000,113.46,113.52,111.59,111.75,5722025,0
+TJX.US,D,20240722,000000,112.3,113.5899,112.095,113.21,4764645,0
+TJX.US,D,20240723,000000,113.31,113.99,113.1,113.42,3203103,0
+TJX.US,D,20240724,000000,113.06,113.14,111.15,111.25,4755676,0
+TJX.US,D,20240725,000000,111.63,112.6,111.19,111.27,3570806,0
+TJX.US,D,20240726,000000,111.76,112.52,111.51,111.83,4958740,0
+TJX.US,D,20240729,000000,111.81,112.98,111.18,112.56,2579832,0
+TJX.US,D,20240730,000000,112.76,113.36,112.645,113.24,3104643,0
+TJX.US,D,20240731,000000,113.7,113.83,112.935,113.02,4360391,0
+TJX.US,D,20240801,000000,113.79,113.9581,112.695,113.66,3131369,0
+TJX.US,D,20240802,000000,113.07,114.19,111.615,113.14,3369928,0
+TJX.US,D,20240805,000000,111.56,112.49,107.83,108.89,8563702,0
+TJX.US,D,20240806,000000,109.28,110.55,108.5601,109.41,5045190,0
+TJX.US,D,20240807,000000,109.9,111.03,107.76,107.93,4856461,0
+TJX.US,D,20240808,000000,108.51,110.03,108.27,109.92,5158653,0
+TJX.US,D,20240809,000000,109.68,111,109.475,110.7,7202166,0
+TJX.US,D,20240812,000000,111.07,111.55,110.16,111.39,4437099,0
+TJX.US,D,20240813,000000,111.35,111.715,110.43,111.04,4675558,0
+TJX.US,D,20240814,000000,108.23,110.32,107.71,109.08,7077893,0
+TJX.US,D,20240815,000000,110.57,111.71,110.24,111.48,5625606,0
+TJX.US,D,20240816,000000,111.44,111.96,110.955,111.45,4656333,0
+TJX.US,D,20240819,000000,111.87,112.7,111.81,112.49,7163056,0
+TJX.US,D,20240820,000000,113.04,113.49,112.36,113.31,6750645,0
+TJX.US,D,20240821,000000,119.89,120.89,117.913,120.23,11343432,0
+TJX.US,D,20240822,000000,119.02,121.06,118.74,119,7843841,0
+TJX.US,D,20240823,000000,120.13,120.54,118.47,119.47,4523886,0
+TJX.US,D,20240826,000000,119.67,120.65,119.67,120.13,3939749,0
+TJX.US,D,20240827,000000,119.49,120.53,119.19,120.06,4680058,0
+TJX.US,D,20240828,000000,120.5,121.13,119.13,119.28,3906293,0
+TJX.US,D,20240829,000000,119.3,119.94,117.23,117.37,5055051,0
+TJX.US,D,20240830,000000,117.5,117.69,116.25,117.27,6369587,0
+TJX.US,D,20240903,000000,117.86,118.23,116.66,117.54,5657529,0
+TJX.US,D,20240904,000000,117.09,117.82,116.58,117.52,5540429,0
+TJX.US,D,20240905,000000,117.62,118.14,116.46,118.01,5387994,0
+TJX.US,D,20240906,000000,117.69,118.1396,115.405,115.62,4827263,0
+TJX.US,D,20240909,000000,116,117.73,115.895,117.07,5752172,0
+TJX.US,D,20240910,000000,117.45,118.41,116.85,117.83,5160179,0
+TJX.US,D,20240911,000000,117.93,117.93,116.38,117.85,3561284,0
+TJX.US,D,20240912,000000,117.82,118.53,117.64,118.22,3287662,0
+TJX.US,D,20240913,000000,118.81,120.01,118.37,119.81,3961111,0
+TJX.US,D,20240916,000000,120.36,120.75,119.48,119.61,3392313,0
+TJX.US,D,20240917,000000,119.53,120.24,117.47,117.84,3880257,0
+TJX.US,D,20240918,000000,117.56,118.42,117.06,117.25,3183281,0
+TJX.US,D,20240919,000000,118.52,118.74,117.75,118.29,3186865,0
+TJX.US,D,20240920,000000,117.76,118.5,117.551,117.93,7024804,0
+TJX.US,D,20240923,000000,118.53,118.56,116.44,117.13,3511707,0
+TJX.US,D,20240924,000000,117.23,117.76,116.29,117.65,3354465,0
+TJX.US,D,20240925,000000,117.9,118.16,117.105,118.13,3743303,0
+TJX.US,D,20240926,000000,118.5,118.85,117.51,118.08,3797937,0
+TJX.US,D,20240927,000000,117.8,118.04,117.295,117.5,2998188,0
+TJX.US,D,20240930,000000,117.705,117.86,116.54,117.54,5351454,0
+TJX.US,D,20241001,000000,117.5,117.525,115.72,116.64,7888699,0
+TJX.US,D,20241002,000000,116,116.6299,115.41,116.45,4315707,0
+TJX.US,D,20241003,000000,115.5,115.85,114.24,115.06,4851674,0
+TJX.US,D,20241004,000000,115.11,115.54,113.89,114.69,6480011,0
+TJX.US,D,20241007,000000,114.31,114.64,111.22,112.13,6345379,0
+TJX.US,D,20241008,000000,112.8,113.56,111.89,113.45,6289522,0
+TJX.US,D,20241009,000000,113.42,114.23,113.19,113.98,3970789,0
+TJX.US,D,20241010,000000,113.73,113.82,112.22,112.59,3453184,0
+TJX.US,D,20241011,000000,112.63,113.875,112.35,113.73,3865588,0
+TJX.US,D,20241014,000000,114.015,115.36,113.65,115.24,4697410,0
+TJX.US,D,20241015,000000,115.83,117.67,115.54,116.76,7378523,0
+TJX.US,D,20241016,000000,116.3,117.5,116.04,117.4,4688868,0
+TJX.US,D,20241017,000000,118.07,118.56,117.21,117.48,2934419,0
+TJX.US,D,20241018,000000,117.86,118.14,117.14,117.71,3478101,0
+TJX.US,D,20241021,000000,117.56,117.62,114.8676,115.66,4495568,0
+TJX.US,D,20241022,000000,115.84,115.96,114.69,115.19,3900324,0
+TJX.US,D,20241023,000000,114.62,115.2,114.13,114.22,4156437,0
+TJX.US,D,20241024,000000,114.84,115.39,114.09,114.2,2847816,0
+TJX.US,D,20241025,000000,114.57,114.81,113.57,113.82,2686905,0
+TJX.US,D,20241028,000000,114.66,115,113.66,114.17,2798944,0
+TJX.US,D,20241029,000000,113.16,114.97,112.78,114.11,3576576,0
+TJX.US,D,20241030,000000,114.1,114.14,112.49,112.95,3763720,0
+TJX.US,D,20241031,000000,112.35,113.56,112.04,113.03,3874602,0
+TJX.US,D,20241101,000000,113.31,113.88,112.375,112.39,5067642,0
+TJX.US,D,20241104,000000,112.74,113.53,111.73,112.69,4006852,0
+TJX.US,D,20241105,000000,112.56,113.82,112.45,113.75,2962772,0
+TJX.US,D,20241106,000000,116.14,116.95,114.08,115.63,11891313,0
+TJX.US,D,20241107,000000,115.79,117.58,115.52,116.85,6897661,0
+TJX.US,D,20241108,000000,116.51,118.61,116.47,117.83,5785802,0
+TJX.US,D,20241111,000000,118.245,118.98,117.69,118.06,3537507,0
+TJX.US,D,20241112,000000,118.58,120.02,117.78,119.85,3943265,0
+TJX.US,D,20241113,000000,120.075,121.92,119.885,121.13,4510973,0
+TJX.US,D,20241114,000000,120.5,122.1,119.91,119.91,5581192,0
+TJX.US,D,20241115,000000,119.73,120.61,119.34,119.97,5103496,0
+TJX.US,D,20241118,000000,120.14,120.97,119.46,119.67,5137582,0
+TJX.US,D,20241119,000000,119.65,119.9,118.03,119.56,5794496,0
+TJX.US,D,20241120,000000,119.44,120.7,116.75,119.74,8990951,0
+TJX.US,D,20241121,000000,119.805,119.91,117.7801,119.77,5204293,0
+TJX.US,D,20241122,000000,120.25,121.71,119.06,121.47,6398496,0
+TJX.US,D,20241125,000000,121.94,125.43,121.86,124.79,8925212,0
+TJX.US,D,20241126,000000,125.04,126.44,124.43,126.2,4724975,0
+TJX.US,D,20241127,000000,126.3,128,126.17,126.36,4491371,0
+TJX.US,D,20241129,000000,126.1101,126.56,125.69,125.69,2846727,0
+TJX.US,D,20241202,000000,126.36,127.62,126.0704,126.19,4819030,0
+TJX.US,D,20241203,000000,126.7,126.8,124.25,124.75,3916013,0
+TJX.US,D,20241204,000000,124.86,125.74,124.15,125.5,4785875,0
+TJX.US,D,20241205,000000,125.765,126.81,125.25,125.92,4768001,0
+TJX.US,D,20241206,000000,126.32,127.14,125.68,126.09,4064762,0
+TJX.US,D,20241209,000000,126.5,126.73,125.52,125.9,6245815,0
+TJX.US,D,20241210,000000,126.05,127.4,124.94,127.2,6185998,0
+TJX.US,D,20241211,000000,127.3,127.91,126.57,126.81,5440777,0
+TJX.US,D,20241212,000000,126.95,127.05,125.85,126.42,4727931,0
+TJX.US,D,20241213,000000,126.48,126.85,124.83,124.85,4595839,0
+TJX.US,D,20241216,000000,125.21,125.41,123.37,123.72,6990492,0
+TJX.US,D,20241217,000000,124.12,124.98,122.9,123.06,6813118,0
+TJX.US,D,20241218,000000,123.26,124.32,121.16,121.24,5808721,0
+TJX.US,D,20241219,000000,122.66,123.28,121.01,121.2,7979777,0
+TJX.US,D,20241220,000000,121.1,123.535,121,122,11714066,0
+TJX.US,D,20241223,000000,121.81,122.13,120.3,121.77,5436903,0
+TJX.US,D,20241224,000000,121.8,123.49,121.76,123.49,1476071,0
+TJX.US,D,20241226,000000,123.45,125.23,123.4,125.01,2893004,0
+TJX.US,D,20241227,000000,123.9,124.76,123.69,123.94,3471576,0
+TJX.US,D,20241230,000000,122.64,122.64,120.61,121.09,3976896,0
+TJX.US,D,20241231,000000,121.25,121.89,120.35,120.81,3600133,0
+TJX.US,D,20250102,000000,121.75,122.14,120.75,121.15,3424512,0
+TJX.US,D,20250103,000000,121.455,121.79,120.02,120.73,3897866,0
+TJX.US,D,20250106,000000,120.865,121.72,120.36,120.88,5963626,0
+TJX.US,D,20250107,000000,121,121.77,120.03,120.14,4500296,0
+TJX.US,D,20250108,000000,120.04,122.01,119.51,121.65,5219221,0
+TJX.US,D,20250110,000000,121.335,122.29,119.7482,120.06,4355169,0
+TJX.US,D,20250113,000000,120.195,120.195,117.89,119.89,4603726,0
+TJX.US,D,20250114,000000,120.49,120.6,118.69,119.24,4652737,0
+TJX.US,D,20250115,000000,120.255,120.4172,118.47,119.11,4906373,0
+TJX.US,D,20250116,000000,119.275,121.69,119.23,121.38,3840339,0
+TJX.US,D,20250117,000000,122.58,122.838,121.47,121.85,4752776,0
+TJX.US,D,20250121,000000,123.68,124.485,122.7124,123.3,4859826,0
+TJX.US,D,20250122,000000,123.485,123.485,121.345,122.57,4256869,0
+TJX.US,D,20250123,000000,122.53,123.065,122.205,122.6,3821384,0
+TJX.US,D,20250124,000000,122.6,123.4775,122.31,122.73,4470338,0
+TJX.US,D,20250127,000000,123.04,125.315,123.04,124.9,4734044,0
+TJX.US,D,20250128,000000,124.61,125.45,123.7,124.34,3350890,0
+TJX.US,D,20250129,000000,124.79,125.30299,124,124.21,3930494,0
+TJX.US,D,20250130,000000,124.61,126.48,124.61,126.09,4334419,0
+TJX.US,D,20250131,000000,125.88,126.22,124.62,124.79,3268517,0
+TJX.US,D,20250203,000000,123.93,125.31,123.1,124.31,5635928,0
+TJX.US,D,20250204,000000,124.46,125.39,124.255,125.14,5804971,0
+TJX.US,D,20250205,000000,125,125.555,123.93,125.51,4381634,0
+TJX.US,D,20250206,000000,125.8,127.48,125.8,126.16,4769296,0
+TJX.US,D,20250207,000000,126.1,126.8,124.45,124.69,3216708,0
+TJX.US,D,20250210,000000,125.335,125.66,123.58,124.97,3765069,0
+TJX.US,D,20250211,000000,124.605,124.82,123.92,124.68,2571409,0
+TJX.US,D,20250212,000000,124.065,124.55,123.6,124.41,3453302,0
+TJX.US,D,20250213,000000,124.61,126.12,124.23,125.85,2885786,0
+TJX.US,D,20250214,000000,126.525,126.745,123.35,124.34,4193114,0
+TJX.US,D,20250218,000000,124.02,124.35,122.23,123.83,5121424,0
+TJX.US,D,20250219,000000,123.92,124,123,123.42,3678764,0
+TJX.US,D,20250220,000000,123.09,123.38,121.9494,122.98,4663116,0
+TJX.US,D,20250221,000000,122.835,123.0716,120.67,121.11,5692805,0
+TJX.US,D,20250224,000000,121.39,122.5063,121.28,121.47,5292974,0
+TJX.US,D,20250225,000000,121.52,123.38,121.5,122.7,6373494,0
+TJX.US,D,20250226,000000,125.88,127.58,123,124.89,7545178,0
+TJX.US,D,20250227,000000,126.005,126.46,123.145,123.49,5259568,0
+TJX.US,D,20250228,000000,123.6,124.9,123.35,124.76,6043215,0
+TJX.US,D,20250303,000000,124.43,125.99,123.06,123.54,4817534,0
+TJX.US,D,20250304,000000,123,123.2,121.24,121.74,6264277,0
+TJX.US,D,20250305,000000,121.34,123.23,121.2,123.04,6705325,0
+TJX.US,D,20250306,000000,122,122.82,120.1521,120.65,4834084,0
+TJX.US,D,20250307,000000,120.01,120.58,117.25,119.27,6230165,0
+TJX.US,D,20250310,000000,118.78,119.785,116.99,117.61,5952173,0
+TJX.US,D,20250311,000000,117.49,117.61,115.73,116.12,6518912,0
+TJX.US,D,20250312,000000,117.32,117.4,114.8575,115.34,4063712,0
+TJX.US,D,20250313,000000,114.91,114.97,112.1,112.81,6018640,0
+TJX.US,D,20250314,000000,113.75,114,112.3,113.26,6410998,0
+TJX.US,D,20250317,000000,113.725,115.08,113.38,114.52,4358576,0
+TJX.US,D,20250318,000000,114.51,115.52,114.14,115.26,5874464,0
+TJX.US,D,20250319,000000,115.67,118.2659,115.31,117.86,6838395,0
+TJX.US,D,20250320,000000,117.205,117.98,116,116.25,6841619,0
+TJX.US,D,20250321,000000,115.31,116.3,113.98,116.12,7151072,0
+TJX.US,D,20250324,000000,117,119.7,116.98,119.6,4315214,0
+TJX.US,D,20250325,000000,119.85,120.73,119.41,119.88,4134693,0
+TJX.US,D,20250326,000000,120.175,120.53,119.33,119.7,3005490,0
+TJX.US,D,20250327,000000,119.66,121.34,119.39,120.57,4003416,0
+TJX.US,D,20250328,000000,120,120.265,117.21,118.21,3742427,0
+TJX.US,D,20250331,000000,117.75,122.15,117.455,121.8,6828946,0
+TJX.US,D,20250401,000000,121.49,122.88,121.25,122.72,4782143,0
+TJX.US,D,20250402,000000,122.185,125.46,121.81,124.93,5001988,0
+TJX.US,D,20250403,000000,123.79,128,123.13,125.43,11388106,0
+TJX.US,D,20250404,000000,125.365,128.33,121.8,122.16,12963989,0
+TJX.US,D,20250407,000000,120.18,123.9899,116.37,119.13,12898492,0
+TJX.US,D,20250408,000000,122.81,124.87,118.5924,120.03,10926033,0
+TJX.US,D,20250409,000000,119.82,128.99,119.75,126.05,12134379,0
+TJX.US,D,20250410,000000,125.21,128.43,123.81,127.47,7583238,0
+TJX.US,D,20250411,000000,126.73,129.02,125.9,128.15,6935531,0
+TJX.US,D,20250414,000000,129.7132,131.2,128.63,130.6,7093483,0
+TJX.US,D,20250415,000000,130.44,131.3,128.29,128.5,5020853,0
+TJX.US,D,20250416,000000,128.675,129.27,125.53,126.31,5569724,0
+TJX.US,D,20250417,000000,126.75,127.981,126.18,127.62,5555222,0
+TJX.US,D,20250421,000000,127.2,127.53,122.25,123.98,4946593,0
+TJX.US,D,20250422,000000,124.7,126.7617,124,125.71,4989297,0
+TJX.US,D,20250423,000000,127.555,128.11,124.81,125.5,5613021,0
+TJX.US,D,20250424,000000,125.2,127.025,123.92,126.5,4626181,0
+TJX.US,D,20250425,000000,126,126.77,125.12,126.56,4205902,0
+TJX.US,D,20250428,000000,126.73,127.79,126.11,127.13,3573437,0
+TJX.US,D,20250429,000000,127,128.21,126.13,128.03,3887004,0
+TJX.US,D,20250430,000000,127.755,128.87,126.5201,128.68,5685804,0
+TJX.US,D,20250501,000000,128,128.78,127.3389,127.63,4585514,0
+TJX.US,D,20250502,000000,129,129.78,128.23,129.21,4720798,0
+TJX.US,D,20250505,000000,129.21,129.89,128.8,128.94,4869826,0
+TJX.US,D,20250506,000000,127.89,128.87,127.48,128.46,3472139,0
+TJX.US,D,20250507,000000,128.1,129.9,128.1,128.65,5967740,0
+TJX.US,D,20250508,000000,129.07,130.2664,127.73,128.09,4443710,0
+TJX.US,D,20250509,000000,127.5,128.35,126.9569,128.1,4131533,0
+TJX.US,D,20250512,000000,130.48,131.54,128.63,131.49,4810642,0
+TJX.US,D,20250513,000000,131.52,132.47,130.37,130.82,5471954,0
+TJX.US,D,20250514,000000,130.5,131.52,130,131.25,5763519,0
+TJX.US,D,20250515,000000,131.15,133.18,130.9071,133.04,4846669,0
+TJX.US,D,20250516,000000,133.1,133.9,132.48,133.34,4874422,0
+TJX.US,D,20250519,000000,133.17,135.29,132.55,135.03,5118885,0
+TJX.US,D,20250520,000000,135.15,135.85,134.26,134.93,7061093,0
+TJX.US,D,20250521,000000,131.15,133,129.96,131.03,12025566,0
+TJX.US,D,20250522,000000,130.385,131.36,129.12,129.58,5341818,0
+TJX.US,D,20250523,000000,127.93,128.12,124.924,125.7,8787050,0
+TJX.US,D,20250527,000000,126.725,128.24,126.36,127.96,7198158,0
+TJX.US,D,20250528,000000,127.59,128.43,126.07,126.22,4344776,0
+TJX.US,D,20250529,000000,127.5775,127.93,126.7,127.07,6410908,0
+TJX.US,D,20250530,000000,126.805,127.29,126.2,126.9,9365166,0
+TJX.US,D,20250602,000000,126.4,128.46,125.875,128.43,6270989,0
+TJX.US,D,20250603,000000,128.24,128.4,126.83,128.12,5132559,0
+TJX.US,D,20250604,000000,128.18,129.07,127.55,128.07,4437320,0
+TJX.US,D,20250605,000000,128.07,128.1924,126.53,127.37,4693663,0
+TJX.US,D,20250606,000000,127.98,128.79,127.3,128.45,4612870,0
+TJX.US,D,20250609,000000,128.01,128.08,125.74,126.35,4755003,0
+TJX.US,D,20250610,000000,125.98,126.582,125.46,126.04,4684992,0
+TJX.US,D,20250611,000000,126.21,126.21,124.3,124.53,4146157,0
+TJX.US,D,20250612,000000,124.38,124.94,123.555,124.46,4087897,0
+TJX.US,D,20250613,000000,123.93,124.9696,123.25,123.91,3786976,0
+TJX.US,D,20250616,000000,124.295,125.32,124.08,124.27,4930204,0
+TJX.US,D,20250617,000000,123.43,124.595,122.72,123.01,4264617,0
+TJX.US,D,20250618,000000,123.5,123.5,122.41,122.54,4924817,0
+TJX.US,D,20250620,000000,123.1,123.78,122.5,123.5,6729669,0
+TJX.US,D,20250623,000000,123.45,124.97,122.7195,124.76,4073068,0
+TJX.US,D,20250624,000000,124.895,125.55,124.1801,124.6,4546246,0
+TJX.US,D,20250625,000000,124.74,124.745,122.45,122.48,4669739,0
+TJX.US,D,20250626,000000,122.525,122.77,119.9,122.14,8415076,0
+TJX.US,D,20250627,000000,121.98,123.79,121.64,123.38,9786277,0
+TJX.US,D,20250630,000000,123.745,123.99,122.26,123.49,6228031,0
+TJX.US,D,20250701,000000,123.475,125.65,123.16,125.16,5126182,0
+TJX.US,D,20250702,000000,125.39,125.63,124.31,125.31,4790567,0
+TJX.US,D,20250703,000000,125.46,126.11,124.77,125.86,2986646,0
+TJX.US,D,20250707,000000,125.56,126.2,124.72,125.17,3945047,0
+TJX.US,D,20250708,000000,125.555,125.65,124.145,125.26,5683325,0
+TJX.US,D,20250709,000000,125.575,125.95,124.35,125.45,3818359,0
+TJX.US,D,20250710,000000,125.02,125.365,123.985,124.16,5051203,0
+TJX.US,D,20250711,000000,123.5,124.17,123.37,123.71,4146140,0
+TJX.US,D,20250714,000000,123.2,123.69,122.52,123.56,4651235,0
+TJX.US,D,20250715,000000,123.25,123.79,121.72,121.74,4720512,0
+TJX.US,D,20250716,000000,122.02,122.29,119.8405,121.35,6152040,0
+TJX.US,D,20250717,000000,121.05,122.39,121,122.17,3828349,0
+TJX.US,D,20250718,000000,122.3,122.82,122,122.17,3464578,0
+TJX.US,D,20250721,000000,122.485,125.1722,122.3,124.94,4722225,0
+TJX.US,D,20250722,000000,125.06,126.43,124.2303,125.6,4284929,0
+TJX.US,D,20250723,000000,126.15,127.04,125.925,126.36,4367663,0
+TJX.US,D,20250724,000000,126.07,126.72,125.4,126.26,4722811,0
+TJX.US,D,20250725,000000,126.345,127.02,125.96,126.44,5143326,0
+TJX.US,D,20250728,000000,126.34,127.13,124.85,125.39,6114609,0
+TJX.US,D,20250729,000000,125.97,127,125.5,126.37,5543462,0
+TJX.US,D,20250730,000000,126.6,127.08,125.2802,125.81,3193317,0
+TJX.US,D,20250731,000000,124.715,125.765,124.38,124.53,4652988,0
+TJX.US,D,20250801,000000,124.175,126.23,123.78,126,4855593,0
+TJX.US,D,20250804,000000,126.49,129.22,126.3,129.22,4807802,0
+TJX.US,D,20250805,000000,129.15,129.85,128.48,128.77,5178507,0
+TJX.US,D,20250806,000000,128.855,132.16,128.63,132.1,4839543,0
+TJX.US,D,20250807,000000,132.6,132.89,130.98,131.98,6154837,0
+TJX.US,D,20250808,000000,132.28,132.7499,131.36,131.37,4629746,0
+TJX.US,D,20250811,000000,131.8,132.45,130.88,132.4,3304215,0
+TJX.US,D,20250812,000000,132.835,133.66,132.33,133.39,4284878,0
+TJX.US,D,20250813,000000,133.345,134.23,133.16,134.1,5594084,0
+TJX.US,D,20250814,000000,133.08,134.015,132.71,132.95,3763283,0
+TJX.US,D,20250815,000000,133.6,133.61,132.01,132.62,4796194,0
+TJX.US,D,20250818,000000,132.82,134.13,132.63,133.06,6225921,0
+TJX.US,D,20250819,000000,133.535,134.97,133.34,134.62,6727275,0
+TJX.US,D,20250820,000000,143.535,145.58,137.76,138.27,13223171,0
+TJX.US,D,20250821,000000,136.46,138.76,136.315,137.51,7054329,0
+TJX.US,D,20250822,000000,137.97,139.3774,135.92,136.54,5776666,0
+TJX.US,D,20250825,000000,135.93,137.07,135.36,135.5,4734604,0
+TJX.US,D,20250826,000000,135.7,136.74,134.745,136.68,6531555,0
+TJX.US,D,20250827,000000,136.935,137.5,136.22,137.23,4521962,0
+TJX.US,D,20250828,000000,137.465,137.9,136.3002,137.12,5139011,0
+TJX.US,D,20250829,000000,137.195,137.48,135.895,136.61,4118560,0
+TJX.US,D,20250902,000000,136.2,138.595,136.2,138.57,5282939,0
+TJX.US,D,20250903,000000,138.57,139.58,138.39,139.47,4799064,0
+TJX.US,D,20250904,000000,139.87,141.1,139.71,141.02,4172463,0
+TJX.US,D,20250905,000000,141.33,141.5,138.93,139.26,6735961,0
+TJX.US,D,20250908,000000,139.43,141,139.15,140.84,4801504,0
+TJX.US,D,20250909,000000,140.525,140.525,139.06,139.97,3453325,0
+TJX.US,D,20250910,000000,139.52,140.04,138.71,139.86,3573599,0
+TJX.US,D,20250911,000000,140.38,141.25,139.79,140.83,5197897,0
+TJX.US,D,20250912,000000,140.52,141.355,138.9,139.48,5173257,0
+TJX.US,D,20250915,000000,139.83,141.24,139.47,141.17,4186780,0
+TJX.US,D,20250916,000000,140.84,141.11,138.83,139.55,3786539,0
+TJX.US,D,20250917,000000,139.99,140.89,139.215,140.04,4617144,0
+TJX.US,D,20250918,000000,139.97,141.02,139.37,139.93,4794889,0
+TJX.US,D,20250919,000000,140.185,140.42,139.095,139.78,7503971,0
+TJX.US,D,20250922,000000,139.695,139.79,138.67,139.41,3683346,0
+TJX.US,D,20250923,000000,139.48,139.86,138.9,139.72,3308555,0
+TJX.US,D,20250924,000000,139.75,141.45,139,140.44,5027665,0
+TJX.US,D,20250925,000000,140.87,141.57,140.3,141.46,4119956,0
+TJX.US,D,20250926,000000,141.87,143.22,141.445,143.09,4224433,0
+TJX.US,D,20250929,000000,143.08,143.65,142.045,143.52,4260517,0
+TJX.US,D,20250930,000000,143.31,144.83,143.31,144.54,6435854,0
+TJX.US,D,20251001,000000,144,145.115,143.535,144.32,6703906,0
+TJX.US,D,20251002,000000,143.67,144.49,142.2,142.49,4449477,0
+TJX.US,D,20251003,000000,142.49,143.25,141.15,141.33,2994107,0
+TJX.US,D,20251006,000000,141.55,143.64,141.24,143.11,6309617,0
+TJX.US,D,20251007,000000,142.74,143.65,140.11,142.66,6700979,0
+TJX.US,D,20251008,000000,142.72,142.95,140.38,140.71,5158356,0
+TJX.US,D,20251009,000000,140.73,141.47,138.45,138.56,3750950,0
+TJX.US,D,20251010,000000,138.71,141.065,138.225,140.38,4261186,0
+TJX.US,D,20251013,000000,140.23,141.905,139.78,141.39,4144525,0
+TJX.US,D,20251014,000000,141.27,144.363,141.16,144.1,4431860,0
+TJX.US,D,20251015,000000,144.01,146.4625,144.01,145.16,5397683,0
+TJX.US,D,20251016,000000,145.265,145.265,142.0601,142.55,3400159,0
+TJX.US,D,20251017,000000,142.93,144.46,142.65,143.84,4003151,0
+TJX.US,D,20251020,000000,143.95,144.375,142.55,143.33,3321720,0
+TJX.US,D,20251021,000000,142.955,144.3,142.665,143.91,3887067,0
+TJX.US,D,20251022,000000,144.41,144.62,142.93,143.06,3800206,0
+TJX.US,D,20251023,000000,143.39,143.39,142.09,142.4,5072531,0
+TJX.US,D,20251024,000000,142.825,142.99,141.84,141.91,3442649,0
+TJX.US,D,20251027,000000,142.55,143.54,142.09,143.27,3775393,0
+TJX.US,D,20251028,000000,142.87,144.05,142.2675,144.03,3628546,0
+TJX.US,D,20251029,000000,143.57,143.835,140.86,141.69,4383445,0
+TJX.US,D,20251030,000000,141.7,143.49,141.4,142.29,4168649,0
+TJX.US,D,20251031,000000,141.985,142.06,139.71,140.14,4877357,0
+TJX.US,D,20251103,000000,140.38,140.73,138.815,140.41,5195811,0
+TJX.US,D,20251104,000000,139.955,142.1,139.76,142.05,4473334,0
+TJX.US,D,20251105,000000,141.675,145.55,141.36,143.7,6335899,0
+TJX.US,D,20251106,000000,143.72,144.03,141.85,143.77,5554622,0
+TJX.US,D,20251107,000000,143.9875,145.1099,143.34,144.61,5638040,0
+TJX.US,D,20251110,000000,144.245,146.93,143.755,146.72,4056387,0
+TJX.US,D,20251111,000000,147.19,147.589,145.618,146.16,2980366,0
+TJX.US,D,20251112,000000,146.45,148.11,144.93,147.63,5826819,0
+TJX.US,D,20251113,000000,147.11,147.92,146.25,146.4,3879574,0
+TJX.US,D,20251114,000000,146.115,147.7,145.425,146.08,4774730,0
+TJX.US,D,20251117,000000,146.31,147,144.76,145.18,10612520,0
+TJX.US,D,20251118,000000,144.35,146.85,143.8155,145.58,10007701,0
+TJX.US,D,20251119,000000,150.5,151,144.66,145.81,8563302,0
+TJX.US,D,20251120,000000,146.25,149.23,145.94,148.07,9023901,0
+TJX.US,D,20251121,000000,149.055,152.58,148.82,151.43,10087067,0
+TJX.US,D,20251124,000000,151.5,151.7165,148.5,148.86,13003615,0
+TJX.US,D,20251125,000000,148.9425,153.02,148.41,152.39,5639285,0
+TJX.US,D,20251126,000000,152.99,154.664,151.95,153.13,4373634,0
+TJX.US,D,20251128,000000,152.9,153.06,151.52,151.92,2496217,0
+TJX.US,D,20251201,000000,150.7136,152.74,150.7136,151.13,4598227,0
+TJX.US,D,20251202,000000,151.565,151.74,149.41,150.02,5336569,0
+TJX.US,D,20251203,000000,150.51,150.98,149.655,150.06,4517048,0
+TJX.US,D,20251204,000000,150.24,151.31,150.06,150.3,4075490,0
+TJX.US,D,20251205,000000,150.23,153.34,149.945,153.28,6075285,0
+TJX.US,D,20251208,000000,153.16,154.435,152.8001,153.72,5633519,0
+TJX.US,D,20251209,000000,153.5,154.06,153.02,153.68,5108851,0
+TJX.US,D,20251210,000000,154.91,156.4,154.87,155.67,6249597,0
+TJX.US,D,20251211,000000,155.82,157.72,155.21,155.58,4444633,0
+TJX.US,D,20251212,000000,156.02,157.14,155.6,156.14,4431231,0
+TJX.US,D,20251215,000000,156.21,157.34,155.93,156.71,5709918,0
+TJX.US,D,20251216,000000,157.105,157.825,155.01,155.09,4658889,0
+TJX.US,D,20251217,000000,155.56,155.87,154.61,155.66,3846017,0
+TJX.US,D,20251218,000000,155.6,156.92,154.66,154.88,5513236,0
+TJX.US,D,20251219,000000,155.15,155.4254,154.15,154.6,9331042,0
+TJX.US,D,20251222,000000,154.265,156.63,154.15,156.58,3602956,0
+TJX.US,D,20251223,000000,156.87,157.1599,155.61,155.92,2794071,0
+TJX.US,D,20251224,000000,156.07,157.47,155.92,157.29,1402655,0
+TJX.US,D,20251226,000000,157.18,157.76,156.69,157.11,1688210,0
+TJX.US,D,20251229,000000,156.895,157.57,156.03,156.47,3214874,0
+TJX.US,D,20251230,000000,155.8,156.495,155.04,155.35,2848109,0
+TJX.US,D,20251231,000000,155.72,155.91,153.56,153.61,3040729,0
+TJX.US,D,20260102,000000,153.35,154.35,152.05,154.28,4064927,0
+TJX.US,D,20260105,000000,153.595,155.0199,152.88,153.84,5027281,0
+TJX.US,D,20260106,000000,153,154.82,152.13,153.92,5327958,0
+TJX.US,D,20260107,000000,154.37,155.54,153.325,154.04,5681817,0
+TJX.US,D,20260108,000000,154.285,158.55,153.42,158.25,5950278,0
+TJX.US,D,20260109,000000,158,159.48,157.3,157.81,4487958,0
+TJX.US,D,20260112,000000,157.74,158.76,156.8,157.1,5529903,0
+TJX.US,D,20260113,000000,156.83,158.16,156.285,158.14,4104421,0
+TJX.US,D,20260114,000000,157.83,158.11,154.535,155.13,5371224,0
+TJX.US,D,20260115,000000,155.75,156.79,154.81,156.16,4105767,0
+TJX.US,D,20260116,000000,155.97,157.785,155.71,157.38,6269950,0
+TJX.US,D,20260120,000000,157.2,157.6,155.3491,156.08,5887936,0
+TJX.US,D,20260121,000000,156.395,157,155.01,155.85,5511881,0
+TJX.US,D,20260122,000000,156.255,156.69,152.74,153.42,5808313,0
+TJX.US,D,20260123,000000,153.155,153.73,152.465,153.24,5651590,0
+TJX.US,D,20260126,000000,152.751,153.79,148.892,150.08,8152486,0
+TJX.US,D,20260127,000000,150.64,150.91,147.55,148.01,7094004,0
+TJX.US,D,20260128,000000,147.38,148.225,146.75,147.79,6424549,0
+TJX.US,D,20260129,000000,147.54,148.83,145.83,147.47,5950639,0
+TJX.US,D,20260130,000000,147.71,149.94,147.09,149.81,6016035,0
+TJX.US,D,20260202,000000,150.39,150.49,148.75,150.17,8782199,0
+TJX.US,D,20260203,000000,149.925,152.61,149.51,152.07,5637588,0
+TJX.US,D,20260204,000000,153,155.19,152.625,153.94,6879446,0
+TJX.US,D,20260205,000000,154.925,156.39,153.59,155.4,7474697,0
+TJX.US,D,20260206,000000,155.905,156.34,154.725,155.86,4708111,0
+TJX.US,D,20260209,000000,155.515,156.33,154.02,156.24,4337870,0
+TJX.US,D,20260210,000000,156.265,157.16,153.06,153.29,4519524,0
+TJX.US,D,20260211,000000,153.24,154.26,150.265,150.75,5469366,0
+TJX.US,D,20260212,000000,153.105,155.59,151.98,154.18,6172480,0
+TJX.US,D,20260213,000000,154.25,155.8198,152.67,154.46,3754731,0
+TJX.US,D,20260217,000000,155.5,156.99,153.41,156.97,5507039,0
+TJX.US,D,20260218,000000,156.27,157.32,155.96,157.23,2943897,0
diff --git a/daily/us/nyse stocks/2/tnk.us.txt b/daily/us/nyse stocks/2/tnk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e1b5b902ff7d8604ddbce2191da2219e02d6161
--- /dev/null
+++ b/daily/us/nyse stocks/2/tnk.us.txt	
@@ -0,0 +1,4574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNK.US,D,20071212,000000,95.936,95.936,95.936,95.936,0,0
+TNK.US,D,20071213,000000,97.168,100.1,96.408,98.416,1024474,0
+TNK.US,D,20071214,000000,98.832,102.57,97.168,102.33,131712,0
+TNK.US,D,20071217,000000,102.28,105.76,101.58,104.28,110485,0
+TNK.US,D,20071218,000000,101.72,118.01,98.384,109.21,181920,0
+TNK.US,D,20071219,000000,110.68,114.77,104.23,106.98,100036,0
+TNK.US,D,20071220,000000,107.18,107.48,101.58,103.78,41145,0
+TNK.US,D,20071221,000000,103.78,105.26,101.53,104.78,51268,0
+TNK.US,D,20071224,000000,105.51,108.71,104.82,108.71,14576,0
+TNK.US,D,20071226,000000,108.71,108.71,104.44,106.5,21040,0
+TNK.US,D,20071227,000000,106.71,107.23,102.06,102.06,23073,0
+TNK.US,D,20071228,000000,103.3,107.48,102.06,106.36,44357,0
+TNK.US,D,20071231,000000,105.51,113.1,105.04,108.2,31507,0
+TNK.US,D,20080102,000000,105.86,108.2,103.3,105.26,18641,0
+TNK.US,D,20080103,000000,107.48,107.48,102.06,102.23,22955,0
+TNK.US,D,20080104,000000,100.84,102.06,89.28,94.256,157642,0
+TNK.US,D,20080107,000000,94.696,94.888,84.672,92.632,164335,0
+TNK.US,D,20080108,000000,92.632,94.16,86.128,87.328,36576,0
+TNK.US,D,20080109,000000,85.752,87.176,76.24,84.112,148301,0
+TNK.US,D,20080110,000000,82.048,85.456,79.928,84.4,41542,0
+TNK.US,D,20080111,000000,80.096,86.024,80.096,84.84,9626,0
+TNK.US,D,20080114,000000,85.296,85.296,80.272,81.664,28318,0
+TNK.US,D,20080115,000000,80.176,80.968,76.488,78.848,65743,0
+TNK.US,D,20080116,000000,78.712,78.712,72.303,75.17,77543,0
+TNK.US,D,20080117,000000,74.422,75.225,71.375,73.113,54871,0
+TNK.US,D,20080118,000000,73.785,75.17,73.342,74.368,22971,0
+TNK.US,D,20080122,000000,66.753,75.256,66.753,74.828,28943,0
+TNK.US,D,20080123,000000,73.205,76.848,71.081,74.025,60640,0
+TNK.US,D,20080124,000000,74.773,79.344,74.57,78.712,46674,0
+TNK.US,D,20080125,000000,79.504,82.792,77.488,80.176,51065,0
+TNK.US,D,20080128,000000,81.168,84.56,80.488,83.872,49927,0
+TNK.US,D,20080129,000000,84.4,92.88,84.352,88.848,108006,0
+TNK.US,D,20080130,000000,89.24,94.496,89.24,92.232,72512,0
+TNK.US,D,20080131,000000,90.656,95.032,88.64,93.456,24068,0
+TNK.US,D,20080201,000000,93.968,97.4,93.968,95.936,72999,0
+TNK.US,D,20080204,000000,96.856,96.856,91.896,93.352,19292,0
+TNK.US,D,20080205,000000,92.928,93.624,90.912,91.008,28289,0
+TNK.US,D,20080206,000000,91.448,92.88,85.336,85.336,29680,0
+TNK.US,D,20080207,000000,88.64,89.48,86.128,87.328,45597,0
+TNK.US,D,20080208,000000,87.328,88.544,85.928,86.92,18609,0
+TNK.US,D,20080211,000000,86.072,88.4,85.6,86.424,74057,0
+TNK.US,D,20080212,000000,86.632,88.056,86.072,86.072,45678,0
+TNK.US,D,20080213,000000,84.84,87.064,83.632,84.312,41023,0
+TNK.US,D,20080214,000000,85.048,89.48,84.84,86.632,18520,0
+TNK.US,D,20080215,000000,86.072,88.008,86.024,87.064,14067,0
+TNK.US,D,20080219,000000,87.328,89.28,86.824,88.208,22850,0
+TNK.US,D,20080220,000000,88.544,88.544,85.392,87.28,8436,0
+TNK.US,D,20080221,000000,88.448,89.088,85.6,85.6,35372,0
+TNK.US,D,20080222,000000,86.424,87.176,84.352,84.352,27057,0
+TNK.US,D,20080225,000000,83.728,89.192,83.728,88.256,34314,0
+TNK.US,D,20080226,000000,88.584,88.584,84.84,86.824,21203,0
+TNK.US,D,20080227,000000,85.224,90.616,84.84,89.672,14108,0
+TNK.US,D,20080228,000000,90.512,90.816,84.4,86.184,22606,0
+TNK.US,D,20080229,000000,85.6,85.872,82.352,83.144,41856,0
+TNK.US,D,20080303,000000,81.448,82.88,80.376,81.992,27493,0
+TNK.US,D,20080304,000000,82.168,83.528,80.664,81.568,36991,0
+TNK.US,D,20080305,000000,80.376,81.848,80.176,81.392,11425,0
+TNK.US,D,20080306,000000,82.936,82.936,80.176,80.664,9554,0
+TNK.US,D,20080307,000000,80.664,81.664,75.077,77.144,31283,0
+TNK.US,D,20080310,000000,77.488,77.824,74.025,74.921,12238,0
+TNK.US,D,20080311,000000,77.24,78.224,76.008,77.424,8467,0
+TNK.US,D,20080312,000000,79.632,80.04,77.144,77.672,4777,0
+TNK.US,D,20080313,000000,77.24,77.368,75.747,76.696,6485,0
+TNK.US,D,20080314,000000,75.747,75.747,72.502,73.113,12909,0
+TNK.US,D,20080317,000000,66.514,72.502,66.514,70.889,16182,0
+TNK.US,D,20080318,000000,71.322,76.4,71.271,76.008,15266,0
+TNK.US,D,20080319,000000,76.152,78.264,75.514,77.728,13173,0
+TNK.US,D,20080320,000000,77.968,81.504,76.744,80.224,9941,0
+TNK.US,D,20080324,000000,75.903,82.84,75.903,82.168,10164,0
+TNK.US,D,20080325,000000,85.504,86.184,83.728,86.072,7766,0
+TNK.US,D,20080326,000000,88.056,89.04,86.424,87.56,18540,0
+TNK.US,D,20080327,000000,86.184,88.544,82.648,84.032,15665,0
+TNK.US,D,20080328,000000,88.312,88.312,84.904,86.024,41084,0
+TNK.US,D,20080331,000000,85.6,89.776,83.632,84.208,212310,0
+TNK.US,D,20080401,000000,84.208,87.808,81.08,82.728,98044,0
+TNK.US,D,20080402,000000,82.696,83.632,80.72,82.304,58239,0
+TNK.US,D,20080403,000000,81.752,83.632,81.448,82.304,70546,0
+TNK.US,D,20080404,000000,82.392,84.112,81.264,83.984,72424,0
+TNK.US,D,20080407,000000,84.904,91.512,82.352,88.976,55135,0
+TNK.US,D,20080408,000000,88.976,91.84,87.456,90.328,20776,0
+TNK.US,D,20080409,000000,89.536,90.448,88.352,89.424,19596,0
+TNK.US,D,20080410,000000,90.328,91.84,89.088,91.8,12897,0
+TNK.US,D,20080411,000000,90.408,91.64,85.752,86.336,11936,0
+TNK.US,D,20080414,000000,87.064,88.696,87.064,87.56,12202,0
+TNK.US,D,20080415,000000,88.544,90.768,88.152,88.544,15569,0
+TNK.US,D,20080416,000000,89.04,93.968,88.056,88.584,41241,0
+TNK.US,D,20080417,000000,88.544,89.776,84.84,88.544,22856,0
+TNK.US,D,20080418,000000,89.536,91.936,88.928,90.656,34298,0
+TNK.US,D,20080421,000000,90.656,94.408,89.928,92.536,20437,0
+TNK.US,D,20080422,000000,93.456,96.672,93.12,96.312,28255,0
+TNK.US,D,20080423,000000,96.856,98.384,95.936,96.464,30166,0
+TNK.US,D,20080424,000000,96.672,98.384,93.968,97.456,21442,0
+TNK.US,D,20080425,000000,98.568,99.368,97.832,98.384,24069,0
+TNK.US,D,20080428,000000,98.384,103.06,97.344,102.61,34658,0
+TNK.US,D,20080429,000000,102.18,102.18,96.056,98.48,18227,0
+TNK.US,D,20080430,000000,98.888,102.75,97.456,99.28,13632,0
+TNK.US,D,20080501,000000,98.568,100.9,95.032,98.128,16271,0
+TNK.US,D,20080502,000000,100.04,105.04,97.832,98.128,14673,0
+TNK.US,D,20080505,000000,99.104,100.37,97.64,99.95,15936,0
+TNK.US,D,20080506,000000,98.888,103.56,98.48,100,18872,0
+TNK.US,D,20080507,000000,100.6,102.11,97.888,98.088,15921,0
+TNK.US,D,20080508,000000,97.296,98.688,97.296,98.384,11009,0
+TNK.US,D,20080509,000000,98.384,105.76,98.192,105.26,41138,0
+TNK.US,D,20080512,000000,105.26,111.56,104.18,105.22,48771,0
+TNK.US,D,20080513,000000,105.3,113.05,105.3,112.45,49142,0
+TNK.US,D,20080514,000000,114.63,117.78,112.5,114.42,60277,0
+TNK.US,D,20080515,000000,123.66,123.66,115.6,117.14,39115,0
+TNK.US,D,20080516,000000,118.15,120.17,115.6,119.53,33312,0
+TNK.US,D,20080519,000000,128.58,128.58,115.6,115.89,70658,0
+TNK.US,D,20080520,000000,115.95,119.98,113.59,114.96,61174,0
+TNK.US,D,20080521,000000,112.66,118.06,111.51,117.37,36374,0
+TNK.US,D,20080522,000000,117.86,118.32,105.51,108.71,61838,0
+TNK.US,D,20080523,000000,110.74,110.74,101.49,103.74,48321,0
+TNK.US,D,20080527,000000,104.28,106.5,99.072,106.5,62285,0
+TNK.US,D,20080528,000000,105.76,107.44,103.37,107.44,21234,0
+TNK.US,D,20080529,000000,107.74,110.42,105.09,108.17,23963,0
+TNK.US,D,20080530,000000,109.59,109.59,106.98,107.74,16623,0
+TNK.US,D,20080602,000000,107.74,109.36,104.34,108.2,37571,0
+TNK.US,D,20080603,000000,111.18,115.46,106.66,108.04,45599,0
+TNK.US,D,20080604,000000,108.04,109.55,103.96,104.98,34975,0
+TNK.US,D,20080605,000000,104.23,107.58,103.78,106.74,38898,0
+TNK.US,D,20080606,000000,111.31,111.31,104.63,104.82,29361,0
+TNK.US,D,20080609,000000,103.5,105.26,101.09,101.19,39813,0
+TNK.US,D,20080610,000000,100.79,103.42,100.04,102.02,65294,0
+TNK.US,D,20080611,000000,101.94,106.26,101.94,105.62,58562,0
+TNK.US,D,20080612,000000,106.78,114.9,100.84,100.99,60549,0
+TNK.US,D,20080613,000000,102.61,107.44,102.33,107.44,36216,0
+TNK.US,D,20080616,000000,107.78,116.82,107.78,116.38,46716,0
+TNK.US,D,20080617,000000,116.14,117.47,113.23,114.9,20833,0
+TNK.US,D,20080618,000000,114.53,114.68,111.92,113.94,18743,0
+TNK.US,D,20080619,000000,115.36,115.36,111.56,113.34,19149,0
+TNK.US,D,20080620,000000,112.66,115.15,110.98,114.17,27633,0
+TNK.US,D,20080623,000000,114.42,116.78,110.36,110.42,31173,0
+TNK.US,D,20080624,000000,109.94,110.36,105.82,106.66,23340,0
+TNK.US,D,20080625,000000,107.08,108.86,105.66,106.61,29210,0
+TNK.US,D,20080626,000000,106.4,106.74,102.06,104.53,55320,0
+TNK.US,D,20080627,000000,103.9,113.34,102.61,113.34,99843,0
+TNK.US,D,20080630,000000,113.39,116.3,111.56,114.17,52478,0
+TNK.US,D,20080701,000000,115.11,115.11,106.61,109.59,34349,0
+TNK.US,D,20080702,000000,116.14,116.14,100.46,103,44260,0
+TNK.US,D,20080703,000000,102.23,102.23,95.624,100.41,18579,0
+TNK.US,D,20080707,000000,100.37,101.82,95.936,101.14,30902,0
+TNK.US,D,20080708,000000,101.42,109.83,99.95,108.9,55182,0
+TNK.US,D,20080709,000000,109.83,109.83,104.06,105.26,20141,0
+TNK.US,D,20080710,000000,106.4,109.52,102.75,109.26,19092,0
+TNK.US,D,20080711,000000,108.2,113.78,107.74,113.78,23926,0
+TNK.US,D,20080714,000000,123.04,123.04,109.78,110.74,15244,0
+TNK.US,D,20080715,000000,110.09,111.56,108.46,109.98,30748,0
+TNK.US,D,20080716,000000,110.85,111.56,109.12,110.68,19898,0
+TNK.US,D,20080717,000000,109.88,110.68,108.26,108.9,20922,0
+TNK.US,D,20080718,000000,110.59,114.26,108.71,109.21,22792,0
+TNK.US,D,20080721,000000,108.26,109.78,106.01,108.12,24699,0
+TNK.US,D,20080722,000000,107.08,107.88,106.5,107.48,41703,0
+TNK.US,D,20080723,000000,107.54,110.53,106.82,107.54,32306,0
+TNK.US,D,20080724,000000,107.54,110.68,100.84,102.8,38184,0
+TNK.US,D,20080725,000000,105.71,106.5,104.28,105.71,17979,0
+TNK.US,D,20080728,000000,105.76,107.05,104.13,104.68,17018,0
+TNK.US,D,20080729,000000,104.23,110.25,103.74,108.2,37511,0
+TNK.US,D,20080730,000000,107.78,111.31,106.31,109.74,18681,0
+TNK.US,D,20080731,000000,108.2,114.22,107.78,111.46,20613,0
+TNK.US,D,20080801,000000,111.92,112.54,108.04,109.01,23585,0
+TNK.US,D,20080804,000000,109.46,112.5,104.09,104.23,17024,0
+TNK.US,D,20080805,000000,104.28,104.89,97.256,100.25,33821,0
+TNK.US,D,20080806,000000,102.8,105.58,100.84,104.34,30614,0
+TNK.US,D,20080807,000000,104.78,105.3,98.832,101.94,32588,0
+TNK.US,D,20080808,000000,102.06,103.78,98.688,99.71,50086,0
+TNK.US,D,20080811,000000,101.09,101.89,100.14,100.9,34932,0
+TNK.US,D,20080812,000000,100.84,101.58,100.1,101.33,26479,0
+TNK.US,D,20080813,000000,98.48,98.48,95.736,96.56,28210,0
+TNK.US,D,20080814,000000,95.2,98.088,95.2,97.4,20719,0
+TNK.US,D,20080815,000000,98.296,98.344,90.656,92.576,29283,0
+TNK.US,D,20080818,000000,92.576,95.936,91.088,92.176,17975,0
+TNK.US,D,20080819,000000,92.4,95.816,91.544,93.76,12557,0
+TNK.US,D,20080820,000000,95.24,95.936,94.304,95.936,11224,0
+TNK.US,D,20080821,000000,95.936,95.936,94.536,95.344,21707,0
+TNK.US,D,20080822,000000,95.44,96.352,94.104,95.936,29080,0
+TNK.US,D,20080825,000000,95.984,97.888,95.44,95.936,35335,0
+TNK.US,D,20080826,000000,97.168,97.168,94.496,96.168,15288,0
+TNK.US,D,20080827,000000,96.464,100.1,95.816,99.368,40279,0
+TNK.US,D,20080828,000000,100.74,100.74,98.128,99.28,26498,0
+TNK.US,D,20080829,000000,99.81,99.81,98.344,99.104,10477,0
+TNK.US,D,20080902,000000,98,99.81,97.296,98.128,30704,0
+TNK.US,D,20080903,000000,99.32,99.368,97.504,98.784,24547,0
+TNK.US,D,20080904,000000,97.4,98.784,92.88,95.624,32205,0
+TNK.US,D,20080905,000000,95.576,95.576,86.24,86.728,46239,0
+TNK.US,D,20080908,000000,88.544,90.864,87.224,88.504,31561,0
+TNK.US,D,20080909,000000,88.888,89.144,84.312,84.312,67750,0
+TNK.US,D,20080910,000000,85.552,90.912,84.56,90.112,26009,0
+TNK.US,D,20080911,000000,90.448,90.768,87.696,89.48,15793,0
+TNK.US,D,20080912,000000,88.504,90.36,87.368,88.64,9501,0
+TNK.US,D,20080915,000000,88.544,90.328,86.024,86.728,18631,0
+TNK.US,D,20080916,000000,85.392,87.808,83.872,87.808,31587,0
+TNK.US,D,20080917,000000,88.976,88.976,80.664,80.72,17691,0
+TNK.US,D,20080918,000000,82.984,90.016,81.392,88.928,31831,0
+TNK.US,D,20080919,000000,89.32,103.3,89.32,94.696,48880,0
+TNK.US,D,20080922,000000,93.76,94.696,92.776,93.312,18426,0
+TNK.US,D,20080923,000000,92.288,92.536,85.336,86.784,19335,0
+TNK.US,D,20080924,000000,86.784,91.448,86.296,88.104,8267,0
+TNK.US,D,20080925,000000,88.544,93.408,88.008,89.28,14762,0
+TNK.US,D,20080926,000000,87.904,88.056,85.984,86.472,13545,0
+TNK.US,D,20080929,000000,85.984,86.024,81.616,82.88,24272,0
+TNK.US,D,20080930,000000,82.88,84.456,81.696,83.28,29541,0
+TNK.US,D,20081001,000000,82.936,83.088,80.44,81.752,18434,0
+TNK.US,D,20081002,000000,80.912,82.936,74.142,74.142,24397,0
+TNK.US,D,20081003,000000,78.712,81.448,76.008,76.296,28491,0
+TNK.US,D,20081006,000000,74.422,74.773,57.358,66.458,56800,0
+TNK.US,D,20081007,000000,66.458,68.677,58.439,58.734,45372,0
+TNK.US,D,20081008,000000,56.621,56.621,47.814,53.571,54714,0
+TNK.US,D,20081009,000000,53.372,54.455,47.717,47.717,33542,0
+TNK.US,D,20081010,000000,45.946,52.144,35.515,52.046,93067,0
+TNK.US,D,20081013,000000,54.605,64.686,52.882,64.686,46296,0
+TNK.US,D,20081014,000000,66.417,68.87,59.967,61.437,43450,0
+TNK.US,D,20081015,000000,61.145,61.145,50.717,50.717,33796,0
+TNK.US,D,20081016,000000,50.717,59.325,44.323,52.633,42079,0
+TNK.US,D,20081017,000000,53.621,55.833,51.161,52.439,29219,0
+TNK.US,D,20081020,000000,54.357,59.03,54.357,58.734,25200,0
+TNK.US,D,20081021,000000,57.998,60.014,55.686,57.457,24876,0
+TNK.US,D,20081022,000000,56.276,57.063,51.945,53.471,23451,0
+TNK.US,D,20081023,000000,53.669,55.833,49.242,52.982,28589,0
+TNK.US,D,20081024,000000,48.652,51.406,46.978,48.062,28462,0
+TNK.US,D,20081027,000000,47.668,47.962,44.274,44.814,24414,0
+TNK.US,D,20081028,000000,47.962,47.962,41.37,44.814,31031,0
+TNK.US,D,20081029,000000,45.306,51.457,45.306,51.457,20839,0
+TNK.US,D,20081030,000000,53.866,54.064,49.881,54.014,19805,0
+TNK.US,D,20081031,000000,53.964,60.802,52.241,59.77,20913,0
+TNK.US,D,20081103,000000,58.588,67.334,57.998,60.75,45815,0
+TNK.US,D,20081104,000000,65.521,65.521,55.192,57.802,44313,0
+TNK.US,D,20081105,000000,57.013,57.752,52.294,52.93,28308,0
+TNK.US,D,20081106,000000,53.422,53.422,41.96,42.649,49416,0
+TNK.US,D,20081107,000000,46.634,53.422,43.978,52.684,46580,0
+TNK.US,D,20081110,000000,54.112,63.9,52.294,55.883,41824,0
+TNK.US,D,20081111,000000,52.538,54.849,46.242,47.912,49000,0
+TNK.US,D,20081112,000000,47.371,47.371,44.028,44.814,34872,0
+TNK.US,D,20081113,000000,44.958,50.668,41.566,50.668,38967,0
+TNK.US,D,20081114,000000,48.209,49.783,42.55,42.55,23456,0
+TNK.US,D,20081117,000000,43.042,43.831,40.682,42.502,40056,0
+TNK.US,D,20081118,000000,42.502,43.78,41.813,42.453,26677,0
+TNK.US,D,20081119,000000,42.306,42.993,38.764,38.764,26236,0
+TNK.US,D,20081120,000000,38.37,38.714,30.746,31.386,33361,0
+TNK.US,D,20081121,000000,32.024,32.908,23.711,30.598,116129,0
+TNK.US,D,20081124,000000,30.695,38.075,30.695,36.895,22062,0
+TNK.US,D,20081125,000000,45.406,45.406,36.945,39.304,74452,0
+TNK.US,D,20081126,000000,39.599,44.175,39.599,43.09,94516,0
+TNK.US,D,20081128,000000,45.452,53.718,43.142,53.718,68360,0
+TNK.US,D,20081201,000000,45.995,45.995,38.123,39.5,50914,0
+TNK.US,D,20081202,000000,40.682,43.042,38.37,41.91,37069,0
+TNK.US,D,20081203,000000,39.796,40.929,37.63,39.304,33491,0
+TNK.US,D,20081204,000000,38.025,40.682,37.386,40.239,55679,0
+TNK.US,D,20081205,000000,39.698,42.944,36.945,42.944,28774,0
+TNK.US,D,20081208,000000,44.175,46.683,43.042,44.862,48102,0
+TNK.US,D,20081209,000000,44.862,50.914,44.862,46.781,46367,0
+TNK.US,D,20081210,000000,47.521,51.796,47.521,51.406,44792,0
+TNK.US,D,20081211,000000,49.537,51.554,46.29,49.39,50350,0
+TNK.US,D,20081212,000000,48.652,51.406,47.174,51.208,56374,0
+TNK.US,D,20081215,000000,51.356,54.605,49.192,49.636,35880,0
+TNK.US,D,20081216,000000,52.633,57.802,51.208,57.554,40930,0
+TNK.US,D,20081217,000000,56.571,62.874,54.357,62.874,47231,0
+TNK.US,D,20081218,000000,62.574,62.826,55.144,55.587,33010,0
+TNK.US,D,20081219,000000,59.718,61.145,52.391,54.9,65621,0
+TNK.US,D,20081222,000000,54.751,54.751,43.684,51.111,109707,0
+TNK.US,D,20081223,000000,51.111,52.882,49.291,49.98,27942,0
+TNK.US,D,20081224,000000,50.422,50.422,46.832,49.39,15631,0
+TNK.US,D,20081226,000000,50.275,54.947,50.175,54.653,18591,0
+TNK.US,D,20081229,000000,55.487,55.537,51.406,54.605,18162,0
+TNK.US,D,20081230,000000,54.9,59.572,52.834,59.572,32541,0
+TNK.US,D,20081231,000000,59.03,63.36,57.307,62.474,50080,0
+TNK.US,D,20090102,000000,62.224,65.72,59.03,62.953,28357,0
+TNK.US,D,20090105,000000,63.459,68.819,62.574,68.726,28842,0
+TNK.US,D,20090106,000000,69.358,71.585,68.324,70.402,52470,0
+TNK.US,D,20090107,000000,70.152,70.152,62.953,64.093,64247,0
+TNK.US,D,20090108,000000,63.946,65.564,60.554,65.473,45728,0
+TNK.US,D,20090109,000000,66.417,67.637,65.036,65.961,26278,0
+TNK.US,D,20090112,000000,65.961,65.961,58.342,58.638,39880,0
+TNK.US,D,20090113,000000,59.03,63.607,58.785,62.322,19750,0
+TNK.US,D,20090114,000000,62.677,62.677,58.096,58.638,16800,0
+TNK.US,D,20090115,000000,58.39,58.934,54.798,57.85,30685,0
+TNK.US,D,20090116,000000,58.242,59.278,55.192,59.03,13237,0
+TNK.US,D,20090120,000000,59.77,59.77,51.897,52.93,44898,0
+TNK.US,D,20090121,000000,53.422,57.408,53.274,56.571,25841,0
+TNK.US,D,20090122,000000,56.522,56.522,53.816,54.357,17111,0
+TNK.US,D,20090123,000000,53.323,56.522,52.93,54.112,23914,0
+TNK.US,D,20090126,000000,53.669,56.324,53.621,54.849,20354,0
+TNK.US,D,20090127,000000,55.44,56.178,54.849,55.44,17016,0
+TNK.US,D,20090128,000000,56.425,59.77,56.031,59.375,26226,0
+TNK.US,D,20090129,000000,59.278,59.375,56.571,57.211,13978,0
+TNK.US,D,20090130,000000,57.802,59.229,55.982,57.702,20757,0
+TNK.US,D,20090202,000000,57.408,57.752,54.751,56.966,26314,0
+TNK.US,D,20090203,000000,57.506,58.734,55.686,58.49,21898,0
+TNK.US,D,20090204,000000,58.982,61.095,57.85,58.145,14910,0
+TNK.US,D,20090205,000000,58.686,61.437,57.408,60.455,17704,0
+TNK.US,D,20090206,000000,60.408,63.607,59.278,61.488,32646,0
+TNK.US,D,20090209,000000,61.145,61.488,59.03,59.77,18396,0
+TNK.US,D,20090210,000000,59.915,61.249,57.85,58.439,14409,0
+TNK.US,D,20090211,000000,59.03,59.522,57.063,57.949,12473,0
+TNK.US,D,20090212,000000,57.358,58.538,55.883,58.194,28037,0
+TNK.US,D,20090213,000000,58.538,59.47,57.554,58.638,23551,0
+TNK.US,D,20090217,000000,58.39,58.39,51.111,52.046,43925,0
+TNK.US,D,20090218,000000,52.341,53.571,49.192,49.783,37500,0
+TNK.US,D,20090219,000000,50.471,53.372,50.224,50.422,20711,0
+TNK.US,D,20090220,000000,49.733,50.126,47.717,48.947,22016,0
+TNK.US,D,20090223,000000,48.699,50.569,43.978,44.075,27092,0
+TNK.US,D,20090224,000000,44.764,48.257,43.042,48.01,45442,0
+TNK.US,D,20090225,000000,49.242,56.571,48.454,53.422,60026,0
+TNK.US,D,20090226,000000,54.455,59.03,54.455,56.865,68917,0
+TNK.US,D,20090227,000000,54.309,59.03,54.309,56.571,42310,0
+TNK.US,D,20090302,000000,57.161,57.161,51.013,52.734,55940,0
+TNK.US,D,20090303,000000,53.816,55.192,50.275,53.077,64654,0
+TNK.US,D,20090304,000000,50.765,52.633,48.062,48.75,46564,0
+TNK.US,D,20090305,000000,46.978,47.521,40.091,41.37,51617,0
+TNK.US,D,20090306,000000,41.322,43.09,39.648,40.78,72982,0
+TNK.US,D,20090309,000000,39.353,40.29,37.336,37.533,73346,0
+TNK.US,D,20090310,000000,38.96,45.258,38.96,44.52,51383,0
+TNK.US,D,20090311,000000,45.109,47.224,44.075,45.75,45702,0
+TNK.US,D,20090312,000000,45.502,45.798,43.338,45.798,66872,0
+TNK.US,D,20090313,000000,46.683,48.552,45.995,46.39,22602,0
+TNK.US,D,20090316,000000,48.209,48.209,44.421,44.814,31638,0
+TNK.US,D,20090317,000000,45.502,47.618,44.47,47.421,46956,0
+TNK.US,D,20090318,000000,47.077,50.765,45.897,50.322,22531,0
+TNK.US,D,20090319,000000,50.372,52.882,50.372,50.521,30442,0
+TNK.US,D,20090320,000000,49.489,51.356,45.502,45.897,31281,0
+TNK.US,D,20090323,000000,46.634,51.258,46.094,51.258,33452,0
+TNK.US,D,20090324,000000,51.505,51.505,46.832,47.027,23300,0
+TNK.US,D,20090325,000000,48.799,50.521,45.109,48.159,25968,0
+TNK.US,D,20090326,000000,49.683,50.126,48.306,49.931,40533,0
+TNK.US,D,20090327,000000,49.44,50.619,47.962,48.01,30361,0
+TNK.US,D,20090330,000000,47.962,47.962,44.618,45.75,43184,0
+TNK.US,D,20090331,000000,46.534,48.454,45.995,46.781,29002,0
+TNK.US,D,20090401,000000,46.29,47.472,45.502,45.55,27796,0
+TNK.US,D,20090402,000000,48.552,50.864,46.93,48.699,33655,0
+TNK.US,D,20090403,000000,48.75,51.161,48.209,51.161,19457,0
+TNK.US,D,20090406,000000,49.832,50.422,48.699,49.733,24513,0
+TNK.US,D,20090407,000000,48.699,49.881,48.257,49.093,31586,0
+TNK.US,D,20090408,000000,49.537,51.161,48.699,50.175,18007,0
+TNK.US,D,20090409,000000,51.65,53.422,50.175,52.633,59057,0
+TNK.US,D,20090413,000000,52.294,53.866,50.422,53.128,26568,0
+TNK.US,D,20090414,000000,52.684,54.064,49.192,49.44,40065,0
+TNK.US,D,20090415,000000,49.98,51.945,49.291,51.796,23679,0
+TNK.US,D,20090416,000000,52.341,53.914,51.208,53.422,21606,0
+TNK.US,D,20090417,000000,54.014,54.064,52.586,53.816,20588,0
+TNK.US,D,20090420,000000,52.982,52.982,48.947,49.489,29213,0
+TNK.US,D,20090421,000000,48.947,54.653,48.947,54.112,35090,0
+TNK.US,D,20090422,000000,52.93,56.472,52.538,55.046,55208,0
+TNK.US,D,20090423,000000,56.178,58.047,54.112,57.554,79024,0
+TNK.US,D,20090424,000000,58.242,63.847,57.802,62.224,107938,0
+TNK.US,D,20090427,000000,60.21,61.392,57.26,58.242,36153,0
+TNK.US,D,20090428,000000,58.145,58.785,56.966,57.457,31305,0
+TNK.US,D,20090429,000000,58.439,59.522,57.752,59.13,44633,0
+TNK.US,D,20090430,000000,60.063,63.793,59.278,59.325,40266,0
+TNK.US,D,20090501,000000,59.522,61.734,59.375,59.915,64320,0
+TNK.US,D,20090504,000000,61.346,65.768,60.705,63.9,48977,0
+TNK.US,D,20090505,000000,64.886,64.99,61.54,63.213,33305,0
+TNK.US,D,20090506,000000,64.198,66.364,62.083,65.386,30333,0
+TNK.US,D,20090507,000000,66.417,68.819,61,62.677,35427,0
+TNK.US,D,20090508,000000,64.394,68.618,63.699,68.476,25975,0
+TNK.US,D,20090511,000000,66.458,66.706,62.474,66.417,39094,0
+TNK.US,D,20090512,000000,68.433,68.726,61,62.899,46550,0
+TNK.US,D,20090513,000000,62.731,62.731,56.227,57.998,46945,0
+TNK.US,D,20090514,000000,58.439,59.325,56.227,58.834,43281,0
+TNK.US,D,20090515,000000,64,64,58.047,60.114,109358,0
+TNK.US,D,20090518,000000,63.847,63.9,61.198,62.953,85174,0
+TNK.US,D,20090519,000000,62.826,64.198,62.826,63.514,93438,0
+TNK.US,D,20090520,000000,63.259,63.314,58.096,58.342,99126,0
+TNK.US,D,20090521,000000,58.145,59.03,56.128,56.522,51463,0
+TNK.US,D,20090522,000000,57.26,57.307,54.357,54.555,50585,0
+TNK.US,D,20090526,000000,54.064,57.702,54.064,57.161,35497,0
+TNK.US,D,20090527,000000,57.654,58.982,56.571,57.211,34096,0
+TNK.US,D,20090528,000000,58.096,59.77,56.571,58.934,31505,0
+TNK.US,D,20090529,000000,59.424,61.249,59.229,60.654,41843,0
+TNK.US,D,20090601,000000,60.455,63.459,60.455,61.294,47052,0
+TNK.US,D,20090602,000000,61.05,61.392,59.03,59.375,52840,0
+TNK.US,D,20090603,000000,59.03,60.261,56.178,60.21,51863,0
+TNK.US,D,20090604,000000,61,62.526,59.77,61.837,24221,0
+TNK.US,D,20090605,000000,62.677,62.731,60.896,61,22677,0
+TNK.US,D,20090608,000000,62.374,62.374,56.472,59.375,26513,0
+TNK.US,D,20090609,000000,60.896,60.896,58.588,58.834,22831,0
+TNK.US,D,20090610,000000,61.985,62.731,58.588,61.05,30780,0
+TNK.US,D,20090611,000000,60.604,61.294,59.572,60.261,24174,0
+TNK.US,D,20090612,000000,61.437,61.437,59.03,60.16,19577,0
+TNK.US,D,20090615,000000,59.718,59.718,57.211,57.654,26377,0
+TNK.US,D,20090616,000000,57.211,59.08,53.077,53.718,77633,0
+TNK.US,D,20090617,000000,53.718,54.357,51.751,53.372,35680,0
+TNK.US,D,20090618,000000,53.128,53.128,51.85,52.193,44404,0
+TNK.US,D,20090619,000000,46.094,46.732,42.502,45.258,963445,0
+TNK.US,D,20090622,000000,45.651,45.995,42.601,45.158,352626,0
+TNK.US,D,20090623,000000,45.258,46.141,42.601,44.274,218454,0
+TNK.US,D,20090624,000000,46.094,46.094,44.274,44.52,79220,0
+TNK.US,D,20090625,000000,44.57,45.158,44.028,44.764,109752,0
+TNK.US,D,20090626,000000,44.52,45.158,44.274,44.274,105868,0
+TNK.US,D,20090629,000000,44.125,45.651,44.028,45.452,67524,0
+TNK.US,D,20090630,000000,45.452,45.946,44.323,45.699,80042,0
+TNK.US,D,20090701,000000,46.242,47.472,45.651,46.683,99744,0
+TNK.US,D,20090702,000000,45.995,47.224,44.618,46.534,64979,0
+TNK.US,D,20090706,000000,45.306,46.191,44.028,45.208,59946,0
+TNK.US,D,20090707,000000,45.258,45.699,44.175,44.274,57657,0
+TNK.US,D,20090708,000000,45.208,45.406,43.338,44.125,89078,0
+TNK.US,D,20090709,000000,44.223,45.158,43.437,44.028,41947,0
+TNK.US,D,20090710,000000,43.928,44.223,41.174,43.978,75844,0
+TNK.US,D,20090713,000000,44.125,44.666,42.797,44.274,24676,0
+TNK.US,D,20090714,000000,44.862,44.862,43.29,43.536,35621,0
+TNK.US,D,20090715,000000,44.764,45.699,44.274,45.601,81407,0
+TNK.US,D,20090716,000000,45.356,45.356,43.831,44.223,62667,0
+TNK.US,D,20090717,000000,44.075,46.39,44.075,46.141,59670,0
+TNK.US,D,20090720,000000,46.242,46.683,44.52,45.208,64718,0
+TNK.US,D,20090721,000000,46.732,47.912,46.486,47.126,181374,0
+TNK.US,D,20090722,000000,46.881,47.224,46.141,46.978,56117,0
+TNK.US,D,20090723,000000,47.273,47.717,46.29,46.586,68741,0
+TNK.US,D,20090724,000000,47.962,48.159,46.978,47.717,118350,0
+TNK.US,D,20090727,000000,47.814,48.209,47.322,48.11,85503,0
+TNK.US,D,20090728,000000,47.962,48.209,46.486,47.912,84217,0
+TNK.US,D,20090729,000000,47.472,48.01,46.683,47.273,38144,0
+TNK.US,D,20090730,000000,47.174,48.159,46.881,47.077,47568,0
+TNK.US,D,20090731,000000,46.93,47.912,46.93,47.618,38871,0
+TNK.US,D,20090803,000000,48.11,48.209,47.224,48.159,67859,0
+TNK.US,D,20090804,000000,47.717,47.912,47.224,47.472,50885,0
+TNK.US,D,20090805,000000,47.472,48.11,47.224,47.962,62300,0
+TNK.US,D,20090806,000000,48.404,48.404,46.486,46.534,96412,0
+TNK.US,D,20090807,000000,47.322,48.062,46.586,47.322,47555,0
+TNK.US,D,20090810,000000,47.472,48.11,47.224,48.01,35093,0
+TNK.US,D,20090811,000000,47.766,47.766,46.242,46.39,71390,0
+TNK.US,D,20090812,000000,46.586,47.126,45.502,46.634,69239,0
+TNK.US,D,20090813,000000,46.781,47.027,45.846,46.045,48294,0
+TNK.US,D,20090814,000000,45.846,46.534,45.55,46.34,28260,0
+TNK.US,D,20090817,000000,45.75,45.897,44.57,44.862,66373,0
+TNK.US,D,20090818,000000,46.094,47.126,45.946,46.832,93223,0
+TNK.US,D,20090819,000000,47.472,47.618,46.438,46.732,145297,0
+TNK.US,D,20090820,000000,45.995,46.29,45.06,45.452,118332,0
+TNK.US,D,20090821,000000,46.191,46.191,44.912,45.798,67332,0
+TNK.US,D,20090824,000000,46.486,46.486,44.666,45.009,76461,0
+TNK.US,D,20090825,000000,44.862,45.601,44.371,44.47,75467,0
+TNK.US,D,20090826,000000,44.52,44.52,43.29,43.928,73405,0
+TNK.US,D,20090827,000000,43.632,44.175,42.55,43.78,74908,0
+TNK.US,D,20090828,000000,44.618,44.618,42.944,43.29,46087,0
+TNK.US,D,20090831,000000,42.7,43.29,41.714,41.96,74431,0
+TNK.US,D,20090901,000000,42.059,42.55,40.436,40.436,101222,0
+TNK.US,D,20090902,000000,40.486,40.584,37.877,39.304,177094,0
+TNK.US,D,20090903,000000,40.338,41.666,39.896,41.617,86955,0
+TNK.US,D,20090904,000000,42.797,43.731,41.418,43.388,71698,0
+TNK.US,D,20090908,000000,43.78,44.274,41.861,42.748,63045,0
+TNK.US,D,20090909,000000,42.55,43.24,41.96,41.96,46695,0
+TNK.US,D,20090910,000000,41.813,42.55,41.322,41.91,71395,0
+TNK.US,D,20090911,000000,42.993,43.29,41.714,42.403,77439,0
+TNK.US,D,20090914,000000,42.453,42.601,41.714,42.403,47124,0
+TNK.US,D,20090915,000000,42.403,42.55,41.418,41.519,79275,0
+TNK.US,D,20090916,000000,42.403,42.403,41.126,41.222,112030,0
+TNK.US,D,20090917,000000,41.174,41.91,40.633,40.83,103432,0
+TNK.US,D,20090918,000000,41.126,41.322,40.584,40.83,76836,0
+TNK.US,D,20090921,000000,40.584,41.222,40.584,40.83,62810,0
+TNK.US,D,20090922,000000,41.222,41.322,40.388,41.076,86368,0
+TNK.US,D,20090923,000000,41.076,41.418,40.584,40.73,74716,0
+TNK.US,D,20090924,000000,40.682,41.174,40.189,40.78,62226,0
+TNK.US,D,20090925,000000,40.977,41.174,40.486,41.076,60065,0
+TNK.US,D,20090928,000000,41.174,41.174,40.436,40.83,44504,0
+TNK.US,D,20090929,000000,40.584,41.126,40.189,40.929,49833,0
+TNK.US,D,20090930,000000,41.418,41.418,40.388,41.076,44818,0
+TNK.US,D,20091001,000000,40.83,41.222,39.846,39.846,70696,0
+TNK.US,D,20091002,000000,39.942,40.78,39.402,40.239,60723,0
+TNK.US,D,20091005,000000,40.14,41.026,40.14,40.78,36413,0
+TNK.US,D,20091006,000000,41.271,41.765,40.633,41.617,63299,0
+TNK.US,D,20091007,000000,41.666,42.944,41.519,42.848,56456,0
+TNK.US,D,20091008,000000,43.731,44.371,43.29,43.338,61161,0
+TNK.US,D,20091009,000000,43.29,43.978,43.042,43.29,38904,0
+TNK.US,D,20091012,000000,43.78,43.831,43.536,43.78,36175,0
+TNK.US,D,20091013,000000,43.831,44.274,43.042,43.338,39938,0
+TNK.US,D,20091014,000000,44.223,44.223,42.797,43.142,35400,0
+TNK.US,D,20091015,000000,43.142,43.142,42.55,42.993,28576,0
+TNK.US,D,20091016,000000,42.797,43.78,42.601,43.437,40714,0
+TNK.US,D,20091019,000000,43.388,43.831,42.993,43.29,39825,0
+TNK.US,D,20091020,000000,43.632,43.632,42.55,42.848,63505,0
+TNK.US,D,20091021,000000,42.7,44.274,42.649,42.993,65234,0
+TNK.US,D,20091022,000000,43.142,43.831,42.55,43.78,31549,0
+TNK.US,D,20091023,000000,44.274,44.274,42.7,42.748,34623,0
+TNK.US,D,20091026,000000,42.848,43.437,41.91,42.01,64241,0
+TNK.US,D,20091027,000000,41.96,42.453,41.714,41.714,43929,0
+TNK.US,D,20091028,000000,41.519,42.354,39.353,39.402,82027,0
+TNK.US,D,20091029,000000,40.091,40.83,39.942,40.73,37666,0
+TNK.US,D,20091030,000000,41.322,41.322,39.452,39.846,27382,0
+TNK.US,D,20091102,000000,41.322,41.322,39.11,39.5,64424,0
+TNK.US,D,20091103,000000,39.353,40.14,39.11,40.14,28051,0
+TNK.US,D,20091104,000000,41.617,41.617,40.239,40.534,39537,0
+TNK.US,D,20091105,000000,40.486,41.47,40.436,41.322,24224,0
+TNK.US,D,20091106,000000,41.271,41.566,40.239,40.73,31440,0
+TNK.US,D,20091109,000000,41.813,42.306,41.222,42.059,36543,0
+TNK.US,D,20091110,000000,41.861,42.158,41.322,41.765,17107,0
+TNK.US,D,20091111,000000,41.91,42.848,41.37,41.91,22407,0
+TNK.US,D,20091112,000000,42.601,42.797,41.174,41.37,38624,0
+TNK.US,D,20091113,000000,41.222,41.222,39.796,40.239,81026,0
+TNK.US,D,20091116,000000,40.436,41.222,40.436,41.174,68114,0
+TNK.US,D,20091117,000000,41.174,41.271,40.633,40.83,49394,0
+TNK.US,D,20091118,000000,40.78,41.96,40.338,41.813,90996,0
+TNK.US,D,20091119,000000,41.666,41.765,40.189,40.73,37734,0
+TNK.US,D,20091120,000000,40.388,41.617,40.338,41.271,30220,0
+TNK.US,D,20091123,000000,41.322,42.158,40.29,40.486,48603,0
+TNK.US,D,20091124,000000,40.633,40.73,39.846,40.239,30997,0
+TNK.US,D,20091125,000000,40.388,40.534,39.55,39.846,34654,0
+TNK.US,D,20091127,000000,39.353,39.648,38.96,39.061,33654,0
+TNK.US,D,20091130,000000,38.861,39.698,38.618,39.208,39008,0
+TNK.US,D,20091201,000000,39.846,39.846,38.911,39.452,39366,0
+TNK.US,D,20091202,000000,39.353,39.698,39.009,39.5,38188,0
+TNK.US,D,20091203,000000,39.599,40.388,39.353,39.353,37475,0
+TNK.US,D,20091204,000000,39.5,41.126,39.5,40.878,71813,0
+TNK.US,D,20091207,000000,40.83,41.076,40.338,40.584,24746,0
+TNK.US,D,20091208,000000,40.189,40.239,39.846,39.896,26787,0
+TNK.US,D,20091209,000000,39.846,39.994,39.5,39.896,26929,0
+TNK.US,D,20091210,000000,39.942,40.29,39.599,39.796,26898,0
+TNK.US,D,20091211,000000,39.796,40.091,39.748,39.896,21478,0
+TNK.US,D,20091214,000000,40.338,40.338,39.599,40.14,43409,0
+TNK.US,D,20091215,000000,39.896,40.388,39.698,39.748,24903,0
+TNK.US,D,20091216,000000,40.239,40.633,39.942,40.338,41310,0
+TNK.US,D,20091217,000000,40.14,40.633,39.846,40.091,38215,0
+TNK.US,D,20091218,000000,40.584,42.453,40.14,42.453,106956,0
+TNK.US,D,20091221,000000,42.403,44.274,41.96,43.632,124175,0
+TNK.US,D,20091222,000000,43.731,44.028,43.338,43.831,79615,0
+TNK.US,D,20091223,000000,43.928,43.928,42.7,43.338,33179,0
+TNK.US,D,20091224,000000,43.24,44.075,43.19,43.831,18055,0
+TNK.US,D,20091228,000000,44.175,44.175,42.158,43.042,38415,0
+TNK.US,D,20091229,000000,42.894,43.536,42.55,42.7,24447,0
+TNK.US,D,20091230,000000,42.354,43.042,42.306,42.797,19816,0
+TNK.US,D,20091231,000000,42.55,42.797,41.813,41.96,29008,0
+TNK.US,D,20100104,000000,42.306,43.731,41.91,42.748,24812,0
+TNK.US,D,20100105,000000,42.797,43.09,42.306,42.601,35656,0
+TNK.US,D,20100106,000000,42.748,44.028,42.748,43.731,51625,0
+TNK.US,D,20100107,000000,43.632,43.831,42.797,43.731,28045,0
+TNK.US,D,20100108,000000,43.78,46.438,43.684,46.094,92595,0
+TNK.US,D,20100111,000000,46.438,47.668,46.242,46.732,107446,0
+TNK.US,D,20100112,000000,46.93,48.01,46.732,47.421,84816,0
+TNK.US,D,20100113,000000,47.668,47.668,46.634,46.881,47366,0
+TNK.US,D,20100114,000000,47.027,47.521,46.732,47.224,27395,0
+TNK.US,D,20100115,000000,47.472,48.01,46.438,47.962,51598,0
+TNK.US,D,20100119,000000,47.962,48.404,46.93,48.062,49561,0
+TNK.US,D,20100120,000000,47.912,48.062,46.438,47.472,56503,0
+TNK.US,D,20100121,000000,47.912,47.912,45.601,45.846,54045,0
+TNK.US,D,20100122,000000,45.651,45.897,44.421,44.764,89347,0
+TNK.US,D,20100125,000000,45.06,45.946,43.881,44.52,50969,0
+TNK.US,D,20100126,000000,44.666,45.258,43.978,44.075,45977,0
+TNK.US,D,20100127,000000,44.47,44.764,43.584,44.52,40298,0
+TNK.US,D,20100128,000000,44.57,44.666,42.7,43.042,43932,0
+TNK.US,D,20100129,000000,43.29,43.831,41.91,42.354,37599,0
+TNK.US,D,20100201,000000,42.354,42.55,41.813,42.453,35500,0
+TNK.US,D,20100202,000000,42.453,44.274,41.861,43.731,42120,0
+TNK.US,D,20100203,000000,44.075,44.764,43.584,44.223,43982,0
+TNK.US,D,20100204,000000,44.814,45.258,44.175,45.009,100161,0
+TNK.US,D,20100205,000000,45.009,45.208,43.831,45.208,60229,0
+TNK.US,D,20100208,000000,45.06,45.406,44.421,44.52,37731,0
+TNK.US,D,20100209,000000,44.764,45.258,44.47,44.912,33772,0
+TNK.US,D,20100210,000000,44.958,45.699,44.764,45.502,26178,0
+TNK.US,D,20100211,000000,45.502,46.634,45.06,46.242,31808,0
+TNK.US,D,20100212,000000,46.683,46.683,45.75,46.141,21219,0
+TNK.US,D,20100216,000000,46.634,47.224,46.242,47.126,40573,0
+TNK.US,D,20100217,000000,47.224,47.322,46.732,47.077,20516,0
+TNK.US,D,20100218,000000,46.978,46.978,46.39,46.732,30932,0
+TNK.US,D,20100219,000000,46.683,47.472,46.39,47.077,50598,0
+TNK.US,D,20100222,000000,47.371,47.371,46.732,47.126,40806,0
+TNK.US,D,20100223,000000,47.371,47.371,46.732,47.174,32894,0
+TNK.US,D,20100224,000000,47.174,47.567,46.586,47.567,53836,0
+TNK.US,D,20100225,000000,47.814,48.898,47.421,48.75,74795,0
+TNK.US,D,20100226,000000,49.044,50.422,48.799,50.275,82188,0
+TNK.US,D,20100301,000000,50.864,51.65,50.422,50.864,72167,0
+TNK.US,D,20100302,000000,51.161,51.65,50.963,51.65,80139,0
+TNK.US,D,20100303,000000,51.602,51.65,50.814,51.65,77178,0
+TNK.US,D,20100304,000000,49.044,50.422,47.912,49.341,63575,0
+TNK.US,D,20100305,000000,49.44,50.963,49.093,50.275,63647,0
+TNK.US,D,20100308,000000,51.554,52.391,50.864,52.391,87820,0
+TNK.US,D,20100309,000000,51.997,52.882,51.65,52.586,56699,0
+TNK.US,D,20100310,000000,52.882,54.653,52.882,54.605,84862,0
+TNK.US,D,20100311,000000,54.455,55.342,53.718,54.9,50557,0
+TNK.US,D,20100312,000000,55.342,55.737,54.605,55.686,38758,0
+TNK.US,D,20100315,000000,55.686,56.425,54.112,56.324,65631,0
+TNK.US,D,20100316,000000,56.178,56.817,54.702,56.374,85449,0
+TNK.US,D,20100317,000000,56.472,57.702,56.472,56.571,63594,0
+TNK.US,D,20100318,000000,57.113,57.161,56.374,56.571,52937,0
+TNK.US,D,20100319,000000,56.522,57.702,55.144,57.013,90109,0
+TNK.US,D,20100322,000000,56.621,58.934,55.686,56.522,97743,0
+TNK.US,D,20100323,000000,56.718,57.702,56.425,57.602,39528,0
+TNK.US,D,20100324,000000,57.307,58.934,57.307,58.39,61729,0
+TNK.US,D,20100325,000000,58.982,59.77,58.638,59.325,54269,0
+TNK.US,D,20100326,000000,59.672,60.554,58.293,58.884,49334,0
+TNK.US,D,20100329,000000,59.325,60.261,58.342,59.77,44865,0
+TNK.US,D,20100330,000000,59.77,61.392,59.522,61.095,61893,0
+TNK.US,D,20100331,000000,61.095,61.837,60.75,61.837,64888,0
+TNK.US,D,20100401,000000,62.322,64.886,61.734,63.9,71595,0
+TNK.US,D,20100405,000000,64.886,65.132,63.946,64.146,47705,0
+TNK.US,D,20100406,000000,59.47,60.261,59.08,59.77,1111461,0
+TNK.US,D,20100407,000000,59.47,60.21,57.949,58.096,353586,0
+TNK.US,D,20100408,000000,57.802,60.307,57.602,60.063,239123,0
+TNK.US,D,20100409,000000,60.307,60.506,59.522,60.455,168853,0
+TNK.US,D,20100412,000000,60.705,61.249,60.114,61.05,207328,0
+TNK.US,D,20100413,000000,60.802,61.985,60.114,61.636,247872,0
+TNK.US,D,20100414,000000,62.224,62.374,61,61.636,143998,0
+TNK.US,D,20100415,000000,61.89,62.129,60.947,61.05,85957,0
+TNK.US,D,20100416,000000,60.75,61.437,58.884,61.198,139409,0
+TNK.US,D,20100419,000000,60.947,61.437,59.03,60.063,104105,0
+TNK.US,D,20100420,000000,59.866,61.437,59.866,61,64732,0
+TNK.US,D,20100421,000000,61,61.346,60.455,60.947,61923,0
+TNK.US,D,20100422,000000,60.947,63.16,60.802,63.106,160364,0
+TNK.US,D,20100423,000000,63.714,63.714,62.152,63.521,76267,0
+TNK.US,D,20100426,000000,63.754,64.786,62.953,64.093,78060,0
+TNK.US,D,20100427,000000,63.946,65.132,63.946,64.339,169754,0
+TNK.US,D,20100428,000000,64.394,65.036,63.213,63.607,193325,0
+TNK.US,D,20100429,000000,63.754,64.432,63.106,63.793,172888,0
+TNK.US,D,20100430,000000,63.946,64.786,62.677,62.677,173222,0
+TNK.US,D,20100503,000000,63.213,65.036,63.106,64.832,72376,0
+TNK.US,D,20100504,000000,64.339,64.886,62.032,62.677,89916,0
+TNK.US,D,20100505,000000,62.083,62.953,59.03,59.47,156860,0
+TNK.US,D,20100506,000000,59.08,60.114,52.882,55.242,264762,0
+TNK.US,D,20100507,000000,55.342,56.522,52.439,52.684,180895,0
+TNK.US,D,20100510,000000,55.982,56.571,54.357,56.128,119278,0
+TNK.US,D,20100511,000000,55.192,57.457,55.144,55.686,81822,0
+TNK.US,D,20100512,000000,55.686,58.047,55.686,57.702,100740,0
+TNK.US,D,20100513,000000,57.408,61.249,56.669,61.249,171388,0
+TNK.US,D,20100514,000000,61.346,61.346,59.03,59.13,112638,0
+TNK.US,D,20100517,000000,59.619,59.77,58.342,59.13,114239,0
+TNK.US,D,20100518,000000,60.455,60.852,57.899,58.538,88391,0
+TNK.US,D,20100519,000000,56.571,57.26,52.586,54.504,119246,0
+TNK.US,D,20100520,000000,54.064,54.064,50.668,51.65,161292,0
+TNK.US,D,20100521,000000,50.175,52.734,48.898,52.586,99546,0
+TNK.US,D,20100524,000000,52.633,52.782,51.457,51.505,50557,0
+TNK.US,D,20100525,000000,49.683,50.717,48.552,50.619,91729,0
+TNK.US,D,20100526,000000,51.406,53.128,51.356,52.046,59657,0
+TNK.US,D,20100527,000000,52.982,55.046,52.782,54.9,57903,0
+TNK.US,D,20100528,000000,55.833,55.833,53.128,53.866,48634,0
+TNK.US,D,20100601,000000,53.225,54.406,51.208,51.208,41738,0
+TNK.US,D,20100602,000000,51.208,54.555,51.208,54.504,47711,0
+TNK.US,D,20100603,000000,54.555,56.718,54.555,56.522,56862,0
+TNK.US,D,20100604,000000,54.849,55.784,52.834,53.571,96410,0
+TNK.US,D,20100607,000000,53.571,53.816,51.703,51.85,70139,0
+TNK.US,D,20100608,000000,52.144,52.538,49.44,49.881,76879,0
+TNK.US,D,20100609,000000,50.569,53.571,49.832,51.161,64317,0
+TNK.US,D,20100610,000000,51.897,55.537,51.897,55.487,65729,0
+TNK.US,D,20100611,000000,54.161,56.324,53.372,56.324,39050,0
+TNK.US,D,20100614,000000,57.554,59.424,56.571,58.096,120439,0
+TNK.US,D,20100615,000000,58.047,60.261,58.047,59.229,97799,0
+TNK.US,D,20100616,000000,58.686,59.967,58.49,58.734,54137,0
+TNK.US,D,20100617,000000,58.39,59.278,57.408,58.49,30963,0
+TNK.US,D,20100618,000000,58.588,60.21,58.49,60.063,58219,0
+TNK.US,D,20100621,000000,60.604,61.249,57.998,59.08,62029,0
+TNK.US,D,20100622,000000,58.686,59.13,56.425,56.718,61507,0
+TNK.US,D,20100623,000000,56.718,57.457,55.587,56.966,33039,0
+TNK.US,D,20100624,000000,56.718,57.013,55.342,56.227,51037,0
+TNK.US,D,20100625,000000,56.571,60.852,55.932,59.967,400995,0
+TNK.US,D,20100628,000000,60.261,60.261,58.047,58.096,46533,0
+TNK.US,D,20100629,000000,57.161,57.408,55.44,55.737,46132,0
+TNK.US,D,20100630,000000,55.588,56.93,54.712,54.765,39278,0
+TNK.US,D,20100701,000000,55.144,55.144,52.487,53.323,106171,0
+TNK.US,D,20100702,000000,53.077,54.112,51.997,52.734,37926,0
+TNK.US,D,20100706,000000,53.718,55.39,52.294,52.586,49160,0
+TNK.US,D,20100707,000000,52.882,56.178,52.882,56.128,63070,0
+TNK.US,D,20100708,000000,57.307,59.47,55.686,57.063,46059,0
+TNK.US,D,20100709,000000,57.063,58.982,57.013,58.982,70584,0
+TNK.US,D,20100712,000000,59.915,59.915,58.145,58.734,57554,0
+TNK.US,D,20100713,000000,59.278,60.21,59.03,59.672,66978,0
+TNK.US,D,20100714,000000,59.619,60.307,59.03,59.572,41099,0
+TNK.US,D,20100715,000000,60.705,60.705,57.85,59.375,30206,0
+TNK.US,D,20100716,000000,59.03,59.375,58.194,58.538,62262,0
+TNK.US,D,20100719,000000,60.114,61.734,59.325,60.455,123413,0
+TNK.US,D,20100720,000000,59.672,60.802,59.13,60.358,91218,0
+TNK.US,D,20100721,000000,60.802,61.488,59.672,60.261,84300,0
+TNK.US,D,20100722,000000,60.947,63.213,60.705,62.526,96474,0
+TNK.US,D,20100723,000000,62.083,64.686,62.083,64.486,107970,0
+TNK.US,D,20100726,000000,65.132,67.102,64.686,66.8,141474,0
+TNK.US,D,20100727,000000,67.637,67.637,65.275,65.473,98174,0
+TNK.US,D,20100728,000000,64.933,66.219,64.886,65.521,76229,0
+TNK.US,D,20100729,000000,65.672,66.315,64.198,65.72,76351,0
+TNK.US,D,20100730,000000,65.036,66.062,63.946,65.618,59830,0
+TNK.US,D,20100802,000000,65.672,67.538,65.275,65.768,93143,0
+TNK.US,D,20100803,000000,65.768,66.602,64.486,66.273,54692,0
+TNK.US,D,20100804,000000,67.052,68.677,65.961,68.576,100834,0
+TNK.US,D,20100805,000000,68.22,68.576,66.417,66.906,55479,0
+TNK.US,D,20100806,000000,66.458,67.391,65.234,66.906,61795,0
+TNK.US,D,20100809,000000,68.22,68.22,66.706,67.89,58469,0
+TNK.US,D,20100810,000000,67.334,68.085,65.865,67.391,87061,0
+TNK.US,D,20100811,000000,66.219,66.273,63.407,64.093,126502,0
+TNK.US,D,20100812,000000,62.032,65.672,62.032,64.886,88911,0
+TNK.US,D,20100813,000000,65.085,65.865,64,64.586,57435,0
+TNK.US,D,20100816,000000,64.639,67.433,64.586,67.248,121911,0
+TNK.US,D,20100817,000000,68.533,68.533,66.458,67.433,120593,0
+TNK.US,D,20100818,000000,67.052,67.052,64.394,64.738,63563,0
+TNK.US,D,20100819,000000,64.339,65.132,62.474,62.874,59077,0
+TNK.US,D,20100820,000000,62.677,62.677,60.16,60.75,81792,0
+TNK.US,D,20100823,000000,61,61.392,59.619,59.672,97081,0
+TNK.US,D,20100824,000000,58.834,59.619,57.113,58.785,88356,0
+TNK.US,D,20100825,000000,58.49,58.49,56.472,58.293,74580,0
+TNK.US,D,20100826,000000,58.342,59.325,57.85,57.899,37438,0
+TNK.US,D,20100827,000000,59.03,59.672,57.602,59.572,55453,0
+TNK.US,D,20100830,000000,58.884,59.47,57.161,57.161,43524,0
+TNK.US,D,20100831,000000,56.88,58.169,56.106,56.828,59599,0
+TNK.US,D,20100901,000000,57.702,58.982,57.457,58.982,64241,0
+TNK.US,D,20100902,000000,58.982,59.672,57.752,58.785,47920,0
+TNK.US,D,20100903,000000,59.325,59.718,58.293,58.785,64858,0
+TNK.US,D,20100907,000000,58.734,58.734,56.767,57.506,66215,0
+TNK.US,D,20100908,000000,59.08,62.129,58.834,61.785,121882,0
+TNK.US,D,20100909,000000,62.322,63.16,61.734,62.032,83669,0
+TNK.US,D,20100910,000000,62.322,63.459,61.198,61.392,82126,0
+TNK.US,D,20100913,000000,62.374,63.061,61.785,63.005,64498,0
+TNK.US,D,20100914,000000,63.005,63.607,61.346,63.16,63373,0
+TNK.US,D,20100915,000000,63.061,64.053,62.731,63.793,59090,0
+TNK.US,D,20100916,000000,63.9,64.146,63.459,63.514,73907,0
+TNK.US,D,20100917,000000,63.946,63.946,62.731,63.005,42688,0
+TNK.US,D,20100920,000000,63.568,64.198,62.953,64.053,75654,0
+TNK.US,D,20100921,000000,64.293,64.293,63.061,63.213,47467,0
+TNK.US,D,20100922,000000,63.213,64.339,63.061,63.653,66155,0
+TNK.US,D,20100923,000000,63.213,64.246,62.083,62.42,74459,0
+TNK.US,D,20100924,000000,63.314,63.946,62.374,63.946,53761,0
+TNK.US,D,20100927,000000,64.146,65.036,63.847,64.786,39769,0
+TNK.US,D,20100928,000000,64.832,65.234,63.514,65.132,50546,0
+TNK.US,D,20100929,000000,65.036,65.386,64.093,65.036,42991,0
+TNK.US,D,20100930,000000,65.227,65.426,63.666,64.019,93530,0
+TNK.US,D,20101001,000000,59.229,59.672,59.03,59.03,1228596,0
+TNK.US,D,20101004,000000,59.278,59.718,58.785,58.884,218822,0
+TNK.US,D,20101005,000000,59.278,59.572,59.08,59.325,189702,0
+TNK.US,D,20101006,000000,59.325,59.375,59.08,59.325,200576,0
+TNK.US,D,20101007,000000,59.718,59.718,58.982,59.03,171769,0
+TNK.US,D,20101008,000000,59.13,59.375,58.242,58.538,309942,0
+TNK.US,D,20101011,000000,59.278,59.672,59.03,59.47,166785,0
+TNK.US,D,20101012,000000,59.47,59.522,59.13,59.522,115511,0
+TNK.US,D,20101013,000000,59.572,60.014,59.424,59.77,206410,0
+TNK.US,D,20101014,000000,59.866,59.866,59.03,59.229,223340,0
+TNK.US,D,20101015,000000,59.672,59.718,59.03,59.13,134333,0
+TNK.US,D,20101018,000000,59.179,59.325,59.03,59.278,159890,0
+TNK.US,D,20101019,000000,59.229,59.77,58.934,59.179,300376,0
+TNK.US,D,20101020,000000,60.014,60.16,59.179,59.915,200982,0
+TNK.US,D,20101021,000000,60.307,60.307,59.522,60.114,196305,0
+TNK.US,D,20101022,000000,60.114,61,59.819,60.802,147785,0
+TNK.US,D,20101025,000000,61.198,61.249,60.063,60.455,140715,0
+TNK.US,D,20101026,000000,59.967,60.358,59.278,59.47,148864,0
+TNK.US,D,20101027,000000,59.375,59.672,58.39,59.424,154095,0
+TNK.US,D,20101028,000000,59.718,59.915,58.538,58.785,130681,0
+TNK.US,D,20101029,000000,58.889,58.995,58.302,58.464,200118,0
+TNK.US,D,20101101,000000,58.785,59.522,58.638,59.179,141631,0
+TNK.US,D,20101102,000000,59.77,59.967,58.734,59.915,133936,0
+TNK.US,D,20101103,000000,60.014,60.705,59.672,60.705,156429,0
+TNK.US,D,20101104,000000,60.896,61.392,60.408,61.392,206514,0
+TNK.US,D,20101105,000000,61.346,62.269,60.554,62.172,193462,0
+TNK.US,D,20101108,000000,62.474,62.626,61.437,61.89,196180,0
+TNK.US,D,20101109,000000,62.269,62.731,61.934,62.129,181855,0
+TNK.US,D,20101110,000000,62.129,62.526,61.583,62.129,145484,0
+TNK.US,D,20101111,000000,61.89,62.172,61.636,62.032,181158,0
+TNK.US,D,20101112,000000,60.16,60.75,59.572,60.014,125693,0
+TNK.US,D,20101115,000000,60.261,60.604,59.179,59.375,168906,0
+TNK.US,D,20101116,000000,59.08,59.672,57.998,59.03,152329,0
+TNK.US,D,20101117,000000,59.08,59.424,58.734,59.278,91305,0
+TNK.US,D,20101118,000000,60.014,60.014,59.13,59.424,106762,0
+TNK.US,D,20101119,000000,58.982,60.358,58.982,60.014,107539,0
+TNK.US,D,20101122,000000,60.014,60.16,58.934,59.77,90307,0
+TNK.US,D,20101123,000000,58.934,59.47,58.638,59.325,61624,0
+TNK.US,D,20101124,000000,59.915,60.014,59.229,59.866,69265,0
+TNK.US,D,20101126,000000,59.522,59.672,59.03,59.03,24095,0
+TNK.US,D,20101129,000000,58.884,59.13,58.096,58.982,70063,0
+TNK.US,D,20101130,000000,58.169,58.582,57.91,58.271,119711,0
+TNK.US,D,20101201,000000,59.03,59.672,58.934,59.13,136503,0
+TNK.US,D,20101202,000000,59.325,59.47,58.734,59.13,134875,0
+TNK.US,D,20101203,000000,59.03,59.572,58.686,59.572,115021,0
+TNK.US,D,20101206,000000,59.619,59.967,59.522,59.819,66531,0
+TNK.US,D,20101207,000000,60.554,60.554,59.672,60.21,84755,0
+TNK.US,D,20101208,000000,60.307,60.408,59.672,60.307,61143,0
+TNK.US,D,20101209,000000,60.506,60.604,60.16,60.16,77525,0
+TNK.US,D,20101210,000000,60.408,60.455,59.967,60.358,72360,0
+TNK.US,D,20101213,000000,60.358,60.358,58.982,59.03,78296,0
+TNK.US,D,20101214,000000,59.13,59.572,58.982,59.03,84537,0
+TNK.US,D,20101215,000000,59.03,59.672,58.785,58.785,78491,0
+TNK.US,D,20101216,000000,58.794,59.197,58.293,58.393,66745,0
+TNK.US,D,20101217,000000,58.39,58.982,58.096,58.638,71359,0
+TNK.US,D,20101220,000000,58.982,59.522,58.686,59.424,55838,0
+TNK.US,D,20101221,000000,59.522,60.261,59.278,60.21,60032,0
+TNK.US,D,20101222,000000,60.261,60.408,59.619,60.307,55162,0
+TNK.US,D,20101223,000000,60.261,60.506,59.819,60.307,41089,0
+TNK.US,D,20101227,000000,60.21,60.358,59.672,60.261,41473,0
+TNK.US,D,20101228,000000,60.261,60.261,59.672,60.014,37256,0
+TNK.US,D,20101229,000000,60.03,60.494,59.771,60.286,40245,0
+TNK.US,D,20101230,000000,60.286,60.494,60.03,60.286,47180,0
+TNK.US,D,20101231,000000,60.418,60.75,60.307,60.694,42699,0
+TNK.US,D,20110103,000000,61,62.269,60.896,62.032,104738,0
+TNK.US,D,20110104,000000,62.374,62.42,60.705,61.249,69171,0
+TNK.US,D,20110105,000000,61,62.172,61,62.032,54458,0
+TNK.US,D,20110106,000000,62.731,63.459,62.172,63.259,129797,0
+TNK.US,D,20110107,000000,63.314,63.459,62.269,63.259,99025,0
+TNK.US,D,20110110,000000,63.213,63.653,62.526,63.607,65716,0
+TNK.US,D,20110111,000000,63.653,63.9,62.774,62.774,69008,0
+TNK.US,D,20110112,000000,63.005,63.459,62.626,63.314,77992,0
+TNK.US,D,20110113,000000,63.568,63.607,61.89,62.953,85524,0
+TNK.US,D,20110114,000000,63.793,63.9,62.269,62.899,51443,0
+TNK.US,D,20110118,000000,62.899,63.407,62.474,63.16,50139,0
+TNK.US,D,20110119,000000,62.032,62.526,57.85,58.342,325688,0
+TNK.US,D,20110120,000000,58.145,58.293,55.291,55.784,223596,0
+TNK.US,D,20110121,000000,56.08,56.324,55.487,55.537,87639,0
+TNK.US,D,20110124,000000,55.537,55.784,54.653,55.095,109153,0
+TNK.US,D,20110125,000000,55.537,58.49,55.537,57.457,161604,0
+TNK.US,D,20110126,000000,57.802,58.982,57.063,57.702,122288,0
+TNK.US,D,20110127,000000,59.967,59.967,57.802,58.096,85644,0
+TNK.US,D,20110128,000000,58.242,60.014,57.802,58.49,175140,0
+TNK.US,D,20110131,000000,58.497,59.43,57.618,58.773,105978,0
+TNK.US,D,20110201,000000,58.982,59.278,58.342,59.229,65456,0
+TNK.US,D,20110202,000000,58.834,59.278,58.834,59.179,56579,0
+TNK.US,D,20110203,000000,59.229,59.278,58.785,59.278,62084,0
+TNK.US,D,20110204,000000,55.291,55.587,54.605,55.587,890037,0
+TNK.US,D,20110207,000000,55.784,55.833,55.144,55.833,305305,0
+TNK.US,D,20110208,000000,55.833,55.982,55.342,55.784,166048,0
+TNK.US,D,20110209,000000,55.39,55.784,55.095,55.144,142326,0
+TNK.US,D,20110210,000000,55.192,55.487,54.849,55.144,105838,0
+TNK.US,D,20110211,000000,55.342,55.39,55.095,55.291,89858,0
+TNK.US,D,20110214,000000,56.522,56.522,55.144,55.636,80719,0
+TNK.US,D,20110215,000000,55.636,55.686,54.849,55.342,86808,0
+TNK.US,D,20110216,000000,55.39,56.128,54.995,56.128,197041,0
+TNK.US,D,20110218,000000,56.08,56.08,55.342,55.833,87011,0
+TNK.US,D,20110222,000000,55.44,55.636,54.21,54.259,130351,0
+TNK.US,D,20110223,000000,54.259,55.046,51.161,54.161,330527,0
+TNK.US,D,20110224,000000,54.21,54.21,50.914,51.945,266943,0
+TNK.US,D,20110225,000000,53.128,53.176,52.144,52.487,209333,0
+TNK.US,D,20110228,000000,52.75,53.472,52.39,52.595,218736,0
+TNK.US,D,20110301,000000,52.72,53.322,52.317,52.418,109402,0
+TNK.US,D,20110302,000000,52.869,53.472,52.218,53.371,119754,0
+TNK.US,D,20110303,000000,53.625,53.823,53.221,53.422,132806,0
+TNK.US,D,20110304,000000,53.173,53.472,52.218,53.371,141130,0
+TNK.US,D,20110307,000000,53.221,53.774,51.514,51.766,131358,0
+TNK.US,D,20110308,000000,52.266,52.266,50.511,51.364,154288,0
+TNK.US,D,20110309,000000,51.213,52.218,50.913,51.466,116922,0
+TNK.US,D,20110310,000000,51.114,51.415,49.405,49.707,158339,0
+TNK.US,D,20110311,000000,50.26,51.062,49.456,50.46,101939,0
+TNK.US,D,20110314,000000,49.254,49.254,46.292,48.603,264819,0
+TNK.US,D,20110315,000000,46.995,48.1,46.846,48,171400,0
+TNK.US,D,20110316,000000,47.949,49.657,47.949,48.702,139412,0
+TNK.US,D,20110317,000000,48.982,49.446,47.743,47.95,148959,0
+TNK.US,D,20110318,000000,48.45,48.852,48.201,48.603,92714,0
+TNK.US,D,20110321,000000,49.002,49.205,48.301,48.804,84308,0
+TNK.US,D,20110322,000000,49.106,49.456,48.702,49.205,69150,0
+TNK.US,D,20110323,000000,49.106,49.254,48.35,49.002,67944,0
+TNK.US,D,20110324,000000,49.205,49.456,48.956,49.002,64669,0
+TNK.US,D,20110325,000000,49.254,49.707,49.054,49.356,78044,0
+TNK.US,D,20110328,000000,49.606,50.31,48.956,48.956,81958,0
+TNK.US,D,20110329,000000,51.062,54.526,50.511,53.724,412886,0
+TNK.US,D,20110330,000000,54.074,54.878,52.165,52.266,224428,0
+TNK.US,D,20110331,000000,52.398,53.112,52.014,52.509,148043,0
+TNK.US,D,20110401,000000,53.02,53.823,52.57,52.821,111518,0
+TNK.US,D,20110404,000000,52.97,53.625,52.72,52.821,80903,0
+TNK.US,D,20110405,000000,52.956,53.833,52.648,53.369,93830,0
+TNK.US,D,20110406,000000,53.724,54.226,53.674,53.974,83081,0
+TNK.US,D,20110407,000000,54.176,54.476,53.875,54.026,60500,0
+TNK.US,D,20110408,000000,54.426,54.426,53.02,53.272,74783,0
+TNK.US,D,20110411,000000,53.371,53.574,52.165,52.317,67187,0
+TNK.US,D,20110412,000000,52.234,52.234,51.046,51.874,104598,0
+TNK.US,D,20110413,000000,52.266,52.418,50.913,51.213,66125,0
+TNK.US,D,20110414,000000,50.913,51.213,50.662,51.013,78771,0
+TNK.US,D,20110415,000000,51.013,51.918,51.013,51.866,60866,0
+TNK.US,D,20110418,000000,52.921,52.921,49.707,49.909,121870,0
+TNK.US,D,20110419,000000,50.01,50.56,49.356,49.506,66060,0
+TNK.US,D,20110420,000000,50.01,50.26,48.956,49.305,109725,0
+TNK.US,D,20110421,000000,49.456,49.556,48.754,49.205,93122,0
+TNK.US,D,20110425,000000,49.356,49.506,48.754,49.506,104007,0
+TNK.US,D,20110426,000000,49.657,50.361,48.754,48.804,133783,0
+TNK.US,D,20110427,000000,49.154,49.405,48.401,49.154,109773,0
+TNK.US,D,20110428,000000,48.301,48.301,45.741,46.141,321567,0
+TNK.US,D,20110429,000000,46.029,47.182,45.755,47.182,155365,0
+TNK.US,D,20110502,000000,47.248,47.649,46.141,46.193,93309,0
+TNK.US,D,20110503,000000,46.194,46.866,45.988,46.662,82119,0
+TNK.US,D,20110504,000000,46.866,46.918,45.214,45.214,114243,0
+TNK.US,D,20110505,000000,45.266,47.023,45.266,46.607,118744,0
+TNK.US,D,20110506,000000,46.814,47.33,45.938,46.142,74348,0
+TNK.US,D,20110509,000000,46.141,46.744,45.54,46.645,82616,0
+TNK.US,D,20110510,000000,47.072,48.724,46.969,48.465,105426,0
+TNK.US,D,20110511,000000,48.57,48.622,47.33,47.434,98234,0
+TNK.US,D,20110512,000000,49.446,49.55,48.054,49.344,148551,0
+TNK.US,D,20110513,000000,49.654,50.323,48.054,48.622,120953,0
+TNK.US,D,20110516,000000,48.258,48.673,46.662,46.765,137562,0
+TNK.US,D,20110517,000000,47.125,47.33,46.04,46.092,166488,0
+TNK.US,D,20110518,000000,46.35,47.95,46.092,47.743,96402,0
+TNK.US,D,20110519,000000,48.002,48.57,46.607,48.054,115533,0
+TNK.US,D,20110520,000000,48.054,48.157,46.814,47.434,81201,0
+TNK.US,D,20110523,000000,47.228,47.228,46.402,46.402,103834,0
+TNK.US,D,20110524,000000,46.814,46.918,45.214,45.318,103884,0
+TNK.US,D,20110525,000000,45.214,45.886,43.458,43.924,225169,0
+TNK.US,D,20110526,000000,43.77,45.162,43.719,44.698,129011,0
+TNK.US,D,20110527,000000,45.06,46.194,45.008,46.092,85124,0
+TNK.US,D,20110531,000000,46.375,47.921,46.163,47.652,118799,0
+TNK.US,D,20110601,000000,48.002,48.157,47.484,47.796,140993,0
+TNK.US,D,20110602,000000,47.899,48.31,47.228,47.796,105341,0
+TNK.US,D,20110603,000000,46.969,47.588,46.711,47.538,142156,0
+TNK.US,D,20110606,000000,47.28,48.209,46.35,46.607,99260,0
+TNK.US,D,20110607,000000,47.072,47.95,46.35,47.125,77572,0
+TNK.US,D,20110608,000000,47.434,47.434,43.458,43.77,154832,0
+TNK.US,D,20110609,000000,43.924,45.008,43.614,44.853,69459,0
+TNK.US,D,20110610,000000,44.698,45.162,43.614,43.719,103018,0
+TNK.US,D,20110613,000000,43.562,44.49,43.562,44.234,74063,0
+TNK.US,D,20110614,000000,44.958,45.833,44.698,45.422,65042,0
+TNK.US,D,20110615,000000,45.008,45.266,43.719,44.183,76696,0
+TNK.US,D,20110616,000000,44.3,45.046,43.926,44.832,121925,0
+TNK.US,D,20110617,000000,45.266,47.484,45.266,46.814,138467,0
+TNK.US,D,20110620,000000,47.072,48.106,46.453,47.588,94381,0
+TNK.US,D,20110621,000000,48.054,48.93,48.002,48.878,101470,0
+TNK.US,D,20110622,000000,48.878,48.93,47.381,47.434,69945,0
+TNK.US,D,20110623,000000,47.072,48.054,46.607,47.846,90653,0
+TNK.US,D,20110624,000000,48.157,48.414,46.453,47.538,170764,0
+TNK.US,D,20110627,000000,47.381,48.622,46.711,48.465,69867,0
+TNK.US,D,20110628,000000,48.827,48.827,47.33,47.95,94151,0
+TNK.US,D,20110629,000000,48.258,49.034,48.002,48.465,33638,0
+TNK.US,D,20110630,000000,48.829,48.994,48.062,48.501,50192,0
+TNK.US,D,20110701,000000,48.724,48.982,48.002,48.157,56945,0
+TNK.US,D,20110705,000000,48.157,48.258,47.381,47.743,53147,0
+TNK.US,D,20110706,000000,47.76,48.773,47.229,47.493,43183,0
+TNK.US,D,20110707,000000,47.95,48.002,47.484,47.588,60761,0
+TNK.US,D,20110708,000000,47.484,47.691,46.662,47.176,70030,0
+TNK.US,D,20110711,000000,46.296,46.453,45.938,46.142,63661,0
+TNK.US,D,20110712,000000,46.11,46.375,45.684,45.737,39821,0
+TNK.US,D,20110713,000000,46.092,47.228,45.938,46.194,66794,0
+TNK.US,D,20110714,000000,46.142,46.402,45.318,45.422,44914,0
+TNK.US,D,20110715,000000,45.73,46.35,45.422,46.092,40238,0
+TNK.US,D,20110718,000000,45.681,46.246,44.853,44.853,59234,0
+TNK.US,D,20110719,000000,44.994,45.63,43.877,44.034,103502,0
+TNK.US,D,20110720,000000,44.389,44.748,43.977,44.13,60410,0
+TNK.US,D,20110721,000000,44.441,44.698,44.13,44.286,61290,0
+TNK.US,D,20110722,000000,44.389,45.37,44.286,45.111,59643,0
+TNK.US,D,20110725,000000,44.594,44.748,43.875,44.079,64589,0
+TNK.US,D,20110726,000000,43.981,44.3,43.235,43.235,67022,0
+TNK.US,D,20110727,000000,42.942,43.202,41.55,41.654,167525,0
+TNK.US,D,20110728,000000,41.745,42.863,41.372,41.638,55722,0
+TNK.US,D,20110729,000000,41.414,42.402,41.03,42.294,60887,0
+TNK.US,D,20110801,000000,42.994,43.875,42.325,43.306,76079,0
+TNK.US,D,20110802,000000,42.38,42.81,39.666,39.882,158478,0
+TNK.US,D,20110803,000000,39.898,40.104,36.748,38.97,131757,0
+TNK.US,D,20110804,000000,38.177,38.815,35.941,35.941,162828,0
+TNK.US,D,20110805,000000,36.259,37.538,33.809,35.461,195964,0
+TNK.US,D,20110808,000000,33.858,34.27,31.486,31.846,187055,0
+TNK.US,D,20110809,000000,32.26,35.148,31.278,34.582,203005,0
+TNK.US,D,20110810,000000,33.807,34.375,32.312,32.361,174741,0
+TNK.US,D,20110811,000000,33.55,36.029,32.673,35.202,192712,0
+TNK.US,D,20110812,000000,35.62,36.581,35.089,35.941,92526,0
+TNK.US,D,20110815,000000,36.311,37.962,36.046,36.206,112622,0
+TNK.US,D,20110816,000000,35.992,36.153,34.93,35.407,203256,0
+TNK.US,D,20110817,000000,36.259,36.474,35.407,36.046,66001,0
+TNK.US,D,20110818,000000,35.197,35.197,33.279,33.916,106397,0
+TNK.US,D,20110819,000000,34.077,35.037,33.118,33.33,78766,0
+TNK.US,D,20110822,000000,34.344,34.61,32.267,32.426,91243,0
+TNK.US,D,20110823,000000,32.745,32.904,31.254,31.788,197354,0
+TNK.US,D,20110824,000000,31.734,32.638,31.309,32.534,80479,0
+TNK.US,D,20110825,000000,32.799,33.33,31.521,31.839,68319,0
+TNK.US,D,20110826,000000,32.053,32.799,31.254,32.534,72774,0
+TNK.US,D,20110829,000000,32.745,34.503,32.745,34.344,78822,0
+TNK.US,D,20110830,000000,34.237,36.153,34.13,35.832,110423,0
+TNK.US,D,20110831,000000,35.867,36.582,34.054,34.602,87904,0
+TNK.US,D,20110901,000000,34.503,35.089,32.958,33.064,60012,0
+TNK.US,D,20110902,000000,32.352,32.734,32.077,32.241,55990,0
+TNK.US,D,20110906,000000,31.68,32.107,31.201,31.734,87161,0
+TNK.US,D,20110907,000000,32.373,33.064,32.267,32.958,59283,0
+TNK.US,D,20110908,000000,32.693,33.279,31.415,31.469,69927,0
+TNK.US,D,20110909,000000,31.254,31.576,29.977,30.51,114735,0
+TNK.US,D,20110912,000000,30.242,31.094,29.763,30.562,56220,0
+TNK.US,D,20110913,000000,30.617,31.788,30.617,31.68,63065,0
+TNK.US,D,20110914,000000,31.788,32.267,30.882,31.947,66495,0
+TNK.US,D,20110915,000000,32.107,33.011,31.839,32.958,54365,0
+TNK.US,D,20110916,000000,33.172,33.225,31.947,32.159,54376,0
+TNK.US,D,20110919,000000,32.107,32.107,31.149,31.947,49763,0
+TNK.US,D,20110920,000000,31.947,32.319,30.934,30.934,51399,0
+TNK.US,D,20110921,000000,30.99,31.415,29.763,29.818,81139,0
+TNK.US,D,20110922,000000,29.285,29.338,27.633,27.633,145466,0
+TNK.US,D,20110923,000000,27.633,29.018,27.633,28.858,58874,0
+TNK.US,D,20110926,000000,29.072,29.285,28.325,29.177,44960,0
+TNK.US,D,20110927,000000,29.498,30.562,29.125,29.605,72074,0
+TNK.US,D,20110928,000000,28.539,29.233,26.622,26.675,123092,0
+TNK.US,D,20110929,000000,27.262,27.581,25.504,26.463,118585,0
+TNK.US,D,20110930,000000,26.116,26.511,24.424,24.482,114862,0
+TNK.US,D,20111003,000000,24.174,24.494,20.606,20.606,266483,0
+TNK.US,D,20111004,000000,20.658,23.693,18.53,23.534,275315,0
+TNK.US,D,20111005,000000,23.801,23.801,22.63,23.428,109284,0
+TNK.US,D,20111006,000000,23.454,23.563,22.355,22.738,156835,0
+TNK.US,D,20111007,000000,22.948,22.948,21.35,22.203,107806,0
+TNK.US,D,20111010,000000,23.163,24.281,22.681,23.641,118925,0
+TNK.US,D,20111011,000000,23.534,25.239,23.163,25.185,94078,0
+TNK.US,D,20111012,000000,25.823,26.728,25.558,26.41,117587,0
+TNK.US,D,20111013,000000,26.089,26.25,25.025,26.038,68800,0
+TNK.US,D,20111014,000000,26.517,26.622,25.718,26.358,62186,0
+TNK.US,D,20111017,000000,26.517,26.835,25.239,25.29,72643,0
+TNK.US,D,20111018,000000,25.769,27.526,25.025,27.262,116191,0
+TNK.US,D,20111019,000000,27.262,27.633,26.089,26.197,74351,0
+TNK.US,D,20111020,000000,26.622,27.315,25.346,26.089,80452,0
+TNK.US,D,20111021,000000,26.996,27.102,26.358,27.05,99442,0
+TNK.US,D,20111024,000000,27.155,27.422,26.25,26.517,126284,0
+TNK.US,D,20111025,000000,26.31,26.419,25.155,25.155,128786,0
+TNK.US,D,20111026,000000,25.558,26.038,24.599,25.663,107880,0
+TNK.US,D,20111027,000000,26.567,26.889,26.143,26.622,188436,0
+TNK.US,D,20111028,000000,26.639,27.792,26.474,27.574,119293,0
+TNK.US,D,20111031,000000,27.413,27.413,26.286,26.286,117541,0
+TNK.US,D,20111101,000000,25.703,26.528,25.487,25.759,100588,0
+TNK.US,D,20111102,000000,26.622,26.675,25.663,26.197,86578,0
+TNK.US,D,20111103,000000,26.585,26.585,25.65,26.585,60229,0
+TNK.US,D,20111104,000000,26.255,26.639,25.87,26.31,67085,0
+TNK.US,D,20111107,000000,26.358,26.622,25.769,26.303,66641,0
+TNK.US,D,20111108,000000,26.474,26.639,25.925,26.419,85256,0
+TNK.US,D,20111109,000000,25.981,26.419,25.596,25.87,125329,0
+TNK.US,D,20111110,000000,26.365,26.419,25.542,25.815,70688,0
+TNK.US,D,20111111,000000,26.146,26.31,25.542,25.65,107860,0
+TNK.US,D,20111114,000000,25.65,26.365,25.65,25.703,95502,0
+TNK.US,D,20111115,000000,25.703,26.201,25.703,26.089,104685,0
+TNK.US,D,20111116,000000,25.703,26.419,25.65,26.089,128630,0
+TNK.US,D,20111117,000000,26.255,26.31,24.717,24.882,138468,0
+TNK.US,D,20111118,000000,24.937,25.542,24.826,25.046,61932,0
+TNK.US,D,20111121,000000,24.333,24.443,23.07,23.618,100366,0
+TNK.US,D,20111122,000000,23.618,24.113,21.806,21.806,131104,0
+TNK.US,D,20111123,000000,21.696,21.751,20.324,20.432,122307,0
+TNK.US,D,20111125,000000,20.378,20.982,20.05,20.05,36438,0
+TNK.US,D,20111128,000000,21.202,21.366,20.432,20.816,88826,0
+TNK.US,D,20111129,000000,20.762,20.762,19.719,19.829,105650,0
+TNK.US,D,20111130,000000,20.317,21.076,20.197,20.9,119065,0
+TNK.US,D,20111201,000000,20.653,21.092,20.378,20.762,90280,0
+TNK.US,D,20111202,000000,21.092,21.696,20.816,20.872,86527,0
+TNK.US,D,20111205,000000,21.31,21.751,21.146,21.532,80753,0
+TNK.US,D,20111206,000000,21.585,21.751,20.872,21.202,71514,0
+TNK.US,D,20111207,000000,21.146,21.255,20.598,20.872,78393,0
+TNK.US,D,20111208,000000,20.707,20.982,20.05,20.104,75014,0
+TNK.US,D,20111209,000000,20.104,20.598,19.993,20.214,73393,0
+TNK.US,D,20111212,000000,19.883,20.159,19.774,20.05,60461,0
+TNK.US,D,20111213,000000,20.104,20.653,20.05,20.05,68020,0
+TNK.US,D,20111214,000000,19.883,20.269,19.774,19.993,76532,0
+TNK.US,D,20111215,000000,20.324,20.542,19.719,19.883,76498,0
+TNK.US,D,20111216,000000,20.104,20.432,19.28,19.719,106524,0
+TNK.US,D,20111219,000000,19.829,20.159,18.62,18.784,115687,0
+TNK.US,D,20111220,000000,19.17,19.719,18.894,19.062,100990,0
+TNK.US,D,20111221,000000,19.062,19.17,18.454,18.784,85420,0
+TNK.US,D,20111222,000000,18.784,19.938,18.73,19.883,119665,0
+TNK.US,D,20111223,000000,19.938,20.816,19.938,20.598,108200,0
+TNK.US,D,20111227,000000,20.598,20.816,20.159,20.487,74949,0
+TNK.US,D,20111228,000000,20.542,20.598,19.829,19.883,73421,0
+TNK.US,D,20111229,000000,19.829,20.214,19.445,19.498,107969,0
+TNK.US,D,20111230,000000,19.32,19.729,19.203,19.32,123038,0
+TNK.US,D,20120103,000000,20.05,21.532,19.829,21.255,95120,0
+TNK.US,D,20120104,000000,21.146,21.146,20.432,20.542,65767,0
+TNK.US,D,20120105,000000,20.653,20.872,20.324,20.816,57121,0
+TNK.US,D,20120106,000000,21.092,21.202,20.487,20.816,86838,0
+TNK.US,D,20120109,000000,20.928,21.585,20.872,21.475,87740,0
+TNK.US,D,20120110,000000,21.696,22.52,21.696,22.411,102980,0
+TNK.US,D,20120111,000000,22.411,23.618,22.411,23.398,98303,0
+TNK.US,D,20120112,000000,23.748,24.086,23.296,23.354,89164,0
+TNK.US,D,20120113,000000,23.123,23.563,22.52,23.123,160279,0
+TNK.US,D,20120117,000000,23.41,24.086,23.241,23.296,90245,0
+TNK.US,D,20120118,000000,23.454,24.221,23.398,24.168,85263,0
+TNK.US,D,20120119,000000,24.386,25.596,24.279,24.662,137975,0
+TNK.US,D,20120120,000000,24.99,25.266,24.552,24.882,116825,0
+TNK.US,D,20120123,000000,25.102,25.815,25.046,25.487,101123,0
+TNK.US,D,20120124,000000,25.321,25.43,24.882,24.99,79547,0
+TNK.US,D,20120125,000000,25.102,26.639,24.826,25.925,99384,0
+TNK.US,D,20120126,000000,26.365,26.474,25.43,25.65,111434,0
+TNK.US,D,20120127,000000,25.497,25.834,24.818,25.326,78499,0
+TNK.US,D,20120130,000000,25.487,25.487,24.882,25.046,47542,0
+TNK.US,D,20120131,000000,24.987,25.215,24.482,24.653,63661,0
+TNK.US,D,20120201,000000,24.662,24.99,24.552,24.882,48139,0
+TNK.US,D,20120202,000000,24.99,25.102,24.221,24.662,54309,0
+TNK.US,D,20120203,000000,24.876,25.44,24.762,25.27,79450,0
+TNK.US,D,20120206,000000,25.212,26.089,25.212,26.036,99178,0
+TNK.US,D,20120207,000000,26.116,26.511,24.706,24.876,200635,0
+TNK.US,D,20120208,000000,21.492,22.113,21.434,21.998,2410750,0
+TNK.US,D,20120209,000000,21.998,22.394,21.885,22.224,705639,0
+TNK.US,D,20120210,000000,22.224,22.28,21.774,22.28,361204,0
+TNK.US,D,20120213,000000,22.224,22.674,21.885,22.564,503049,0
+TNK.US,D,20120214,000000,22.619,23.013,22.505,22.788,607263,0
+TNK.US,D,20120215,000000,23.013,23.296,22.788,23.013,626749,0
+TNK.US,D,20120216,000000,23.805,24.932,23.522,23.974,653153,0
+TNK.US,D,20120217,000000,24.254,25.44,23.974,24.932,344041,0
+TNK.US,D,20120221,000000,25.215,25.666,24.706,24.818,235903,0
+TNK.US,D,20120222,000000,24.482,24.932,23.805,23.974,264095,0
+TNK.US,D,20120223,000000,24.254,24.762,23.69,24.537,210224,0
+TNK.US,D,20120224,000000,24.653,25.779,24.653,25.44,322362,0
+TNK.US,D,20120227,000000,25.384,25.609,24.932,25.497,246489,0
+TNK.US,D,20120228,000000,25.551,25.834,25.102,25.384,303956,0
+TNK.US,D,20120229,000000,25.408,25.701,24.822,24.942,362271,0
+TNK.US,D,20120301,000000,25.384,25.551,25.045,25.157,209346,0
+TNK.US,D,20120302,000000,25.215,25.384,24.706,24.876,165096,0
+TNK.US,D,20120305,000000,25.157,25.609,24.987,25.497,233535,0
+TNK.US,D,20120306,000000,25.045,25.384,24.482,24.762,219943,0
+TNK.US,D,20120307,000000,24.876,25.102,24.537,24.932,131830,0
+TNK.US,D,20120308,000000,25.102,25.27,24.537,24.987,142379,0
+TNK.US,D,20120309,000000,24.932,25.497,24.537,25.44,139051,0
+TNK.US,D,20120312,000000,25.551,25.551,24.818,24.876,123332,0
+TNK.US,D,20120313,000000,24.932,25.44,24.876,25.27,164501,0
+TNK.US,D,20120314,000000,25.045,25.326,24.653,25.102,165602,0
+TNK.US,D,20120315,000000,25.157,26.625,25.045,26.625,486265,0
+TNK.US,D,20120316,000000,26.907,30.01,26.68,29.558,724870,0
+TNK.US,D,20120319,000000,30.46,32.094,29.726,29.782,1031080,0
+TNK.US,D,20120320,000000,29.614,29.614,28.204,28.317,424888,0
+TNK.US,D,20120321,000000,28.542,29.106,28.204,28.655,278711,0
+TNK.US,D,20120322,000000,28.655,29.048,27.582,28.204,247538,0
+TNK.US,D,20120323,000000,28.484,29.614,27.806,29.558,460383,0
+TNK.US,D,20120326,000000,30.121,30.516,29.048,29.445,302113,0
+TNK.US,D,20120327,000000,29.445,30.46,28.655,29.671,581264,0
+TNK.US,D,20120328,000000,30.968,34.466,30.742,33.901,1085938,0
+TNK.US,D,20120329,000000,33.562,33.675,31.926,33.394,384190,0
+TNK.US,D,20120330,000000,33.84,34.834,33.02,34.249,399410,0
+TNK.US,D,20120402,000000,34.296,35.706,33.62,34.804,407833,0
+TNK.US,D,20120403,000000,34.804,34.972,33.901,34.24,195967,0
+TNK.US,D,20120404,000000,33.901,34.07,33.281,33.845,210010,0
+TNK.US,D,20120405,000000,33.732,33.845,32.829,32.943,223350,0
+TNK.US,D,20120409,000000,32.038,33.167,31.756,32.943,221801,0
+TNK.US,D,20120410,000000,33.054,33.45,30.685,31.022,244030,0
+TNK.US,D,20120411,000000,31.756,32.659,31.644,31.983,150760,0
+TNK.US,D,20120412,000000,31.926,32.884,31.926,32.208,151633,0
+TNK.US,D,20120413,000000,32.153,32.208,31.138,31.25,113401,0
+TNK.US,D,20120416,000000,31.531,32.378,30.46,30.628,160357,0
+TNK.US,D,20120417,000000,32.607,34.073,32.607,32.726,529890,0
+TNK.US,D,20120418,000000,32.659,32.997,30.235,30.685,320921,0
+TNK.US,D,20120419,000000,30.685,31.756,30.292,30.854,171080,0
+TNK.US,D,20120420,000000,31.25,31.25,30.346,30.516,146462,0
+TNK.US,D,20120423,000000,29.952,29.952,28.937,29.558,184721,0
+TNK.US,D,20120424,000000,29.614,30.121,29.162,29.726,158876,0
+TNK.US,D,20120425,000000,29.952,30.46,29.782,30.292,164283,0
+TNK.US,D,20120426,000000,30.121,30.798,29.895,30.516,168057,0
+TNK.US,D,20120427,000000,30.516,31.419,30.121,30.46,238243,0
+TNK.US,D,20120430,000000,30.56,31.206,28.981,29.098,432741,0
+TNK.US,D,20120501,000000,29.331,29.799,28.922,29.331,161444,0
+TNK.US,D,20120502,000000,29.219,30.065,29.048,29.895,179725,0
+TNK.US,D,20120503,000000,30.09,30.09,28.511,28.57,321793,0
+TNK.US,D,20120504,000000,28.629,29.156,27.867,28.16,166371,0
+TNK.US,D,20120507,000000,27.922,27.978,26.172,26.229,396073,0
+TNK.US,D,20120508,000000,25.948,27.413,25.666,27.413,249577,0
+TNK.US,D,20120509,000000,26.99,26.99,26.228,26.697,121596,0
+TNK.US,D,20120510,000000,27.05,27.633,26.228,26.929,226171,0
+TNK.US,D,20120511,000000,26.99,27.807,26.756,27.165,288087,0
+TNK.US,D,20120514,000000,26.907,27.19,25.666,25.666,228674,0
+TNK.US,D,20120515,000000,25.666,26.511,25.666,26.061,173627,0
+TNK.US,D,20120516,000000,26.228,26.756,25.056,25.233,220849,0
+TNK.US,D,20120517,000000,26.113,26.814,25.175,25.408,275972,0
+TNK.US,D,20120518,000000,25.408,25.526,23.711,24.004,324618,0
+TNK.US,D,20120521,000000,24.181,25.29,24.004,25.117,229392,0
+TNK.US,D,20120522,000000,25.175,25.878,23.944,24.355,295734,0
+TNK.US,D,20120523,000000,24.181,24.942,23.418,24.706,194556,0
+TNK.US,D,20120524,000000,24.942,24.942,24.122,24.65,104075,0
+TNK.US,D,20120525,000000,24.59,24.999,24.414,24.765,124731,0
+TNK.US,D,20120529,000000,24.882,25.29,24.59,24.999,106108,0
+TNK.US,D,20120530,000000,24.765,24.822,23.418,23.886,139268,0
+TNK.US,D,20120531,000000,24.004,24.295,23.01,23.829,131529,0
+TNK.US,D,20120601,000000,23.36,23.944,23.126,23.183,185554,0
+TNK.US,D,20120604,000000,23.418,23.711,21.546,21.896,230311,0
+TNK.US,D,20120605,000000,21.662,23.243,21.662,23.068,177286,0
+TNK.US,D,20120606,000000,23.36,24.414,23.36,24.414,141594,0
+TNK.US,D,20120607,000000,24.882,25.175,24.004,24.122,99495,0
+TNK.US,D,20120608,000000,24.004,24.65,23.535,24.355,78476,0
+TNK.US,D,20120611,000000,24.65,24.822,23.711,23.711,127906,0
+TNK.US,D,20120612,000000,23.944,24.414,23.594,24.237,103766,0
+TNK.US,D,20120613,000000,24.237,24.942,23.944,24.706,158519,0
+TNK.US,D,20120614,000000,24.706,24.942,24.004,24.65,105370,0
+TNK.US,D,20120615,000000,24.65,24.706,24.004,24.062,159270,0
+TNK.US,D,20120618,000000,23.944,24.414,23.652,24.062,105250,0
+TNK.US,D,20120619,000000,24.181,25.408,24.062,25.056,154706,0
+TNK.US,D,20120620,000000,24.999,26.054,24.942,25.995,143323,0
+TNK.US,D,20120621,000000,25.82,26.405,25.175,25.526,116448,0
+TNK.US,D,20120622,000000,25.758,25.82,24.65,24.999,276018,0
+TNK.US,D,20120625,000000,24.414,24.53,23.77,24.181,94865,0
+TNK.US,D,20120626,000000,24.181,24.295,23.594,23.886,77445,0
+TNK.US,D,20120627,000000,24.062,25.29,23.886,25.175,95700,0
+TNK.US,D,20120628,000000,24.999,26.346,24.999,26.228,109922,0
+TNK.US,D,20120629,000000,26.756,26.873,25.935,26.697,134670,0
+TNK.US,D,20120702,000000,26.814,26.814,25.583,25.82,101036,0
+TNK.US,D,20120703,000000,25.701,26.463,25.526,25.82,75059,0
+TNK.US,D,20120705,000000,25.758,25.82,25.29,25.701,86687,0
+TNK.US,D,20120706,000000,25.351,26.17,24.999,25.175,163561,0
+TNK.US,D,20120709,000000,24.882,25.175,24.295,24.65,129787,0
+TNK.US,D,20120710,000000,24.765,25.175,24.181,24.59,81821,0
+TNK.US,D,20120711,000000,24.59,24.765,24.181,24.295,63935,0
+TNK.US,D,20120712,000000,24.181,24.237,23.594,23.944,121000,0
+TNK.US,D,20120713,000000,24.004,24.765,24.004,24.295,52288,0
+TNK.US,D,20120716,000000,24.181,24.181,23.594,23.594,69638,0
+TNK.US,D,20120717,000000,23.711,23.829,23.183,23.36,116946,0
+TNK.US,D,20120718,000000,23.418,24.004,23.36,23.535,95864,0
+TNK.US,D,20120719,000000,23.594,24.181,23.418,23.829,236650,0
+TNK.US,D,20120720,000000,23.886,24.355,23.535,24.237,99957,0
+TNK.US,D,20120723,000000,23.829,24.122,23.535,23.829,73725,0
+TNK.US,D,20120724,000000,24.004,24.062,23.183,23.243,133677,0
+TNK.US,D,20120725,000000,22.95,23.126,22.013,22.364,179606,0
+TNK.US,D,20120726,000000,22.715,22.715,22.072,22.364,109170,0
+TNK.US,D,20120727,000000,22.539,23.183,22.364,23.126,93935,0
+TNK.US,D,20120730,000000,23.243,23.418,22.598,22.715,86047,0
+TNK.US,D,20120731,000000,22.598,23.126,22.598,22.775,83031,0
+TNK.US,D,20120801,000000,22.833,23.068,22.249,22.249,73799,0
+TNK.US,D,20120802,000000,22.249,22.833,22.249,22.715,69975,0
+TNK.US,D,20120803,000000,23.01,23.886,22.892,23.829,95374,0
+TNK.US,D,20120806,000000,23.886,24.882,23.652,24.706,119949,0
+TNK.US,D,20120807,000000,24.882,25.469,24.822,25.233,123255,0
+TNK.US,D,20120808,000000,25.233,25.408,24.53,25.175,85419,0
+TNK.US,D,20120809,000000,24.999,24.999,24.062,24.181,179734,0
+TNK.US,D,20120810,000000,23.77,24.181,23.652,23.944,68055,0
+TNK.US,D,20120813,000000,24.004,24.181,23.535,24.181,139308,0
+TNK.US,D,20120814,000000,24.414,25.644,24.181,25.526,180930,0
+TNK.US,D,20120815,000000,25.583,26.054,25.233,25.82,176208,0
+TNK.US,D,20120816,000000,26.178,26.178,25.339,25.578,116168,0
+TNK.US,D,20120817,000000,26.298,26.298,25.398,25.699,86721,0
+TNK.US,D,20120820,000000,25.699,25.999,25.098,25.218,105738,0
+TNK.US,D,20120821,000000,25.278,25.521,24.198,24.438,151767,0
+TNK.US,D,20120822,000000,24.499,24.616,24.078,24.198,111782,0
+TNK.US,D,20120823,000000,24.198,24.557,24.078,24.499,75949,0
+TNK.US,D,20120824,000000,24.378,24.557,24.078,24.319,49947,0
+TNK.US,D,20120827,000000,24.438,24.499,23.898,24.078,110804,0
+TNK.US,D,20120828,000000,24.018,24.678,24.018,24.258,86205,0
+TNK.US,D,20120829,000000,24.438,24.557,24.137,24.258,61565,0
+TNK.US,D,20120830,000000,24.137,24.258,23.836,23.958,85315,0
+TNK.US,D,20120831,000000,24.137,24.198,23.717,23.958,83575,0
+TNK.US,D,20120904,000000,23.836,24.198,23.598,23.898,85162,0
+TNK.US,D,20120905,000000,23.898,24.078,23.778,23.778,63744,0
+TNK.US,D,20120906,000000,24.018,24.319,23.898,24.137,101757,0
+TNK.US,D,20120907,000000,24.198,24.918,24.198,24.738,117781,0
+TNK.US,D,20120910,000000,24.678,24.858,24.319,24.378,88395,0
+TNK.US,D,20120911,000000,24.319,24.616,24.258,24.499,58784,0
+TNK.US,D,20120912,000000,24.738,24.918,24.499,24.738,71881,0
+TNK.US,D,20120913,000000,24.8,25.038,24.499,24.616,134325,0
+TNK.US,D,20120914,000000,24.738,25.64,24.738,25.578,135362,0
+TNK.US,D,20120917,000000,25.521,25.939,25.278,25.521,95281,0
+TNK.US,D,20120918,000000,25.278,25.458,24.918,24.918,62862,0
+TNK.US,D,20120919,000000,25.038,25.521,25.038,25.278,110130,0
+TNK.US,D,20120920,000000,24.8,25.098,24.616,24.678,101973,0
+TNK.US,D,20120921,000000,24.918,24.978,24.078,24.078,123299,0
+TNK.US,D,20120924,000000,24.018,24.198,23.717,23.717,116246,0
+TNK.US,D,20120925,000000,23.717,24.078,22.937,22.998,174627,0
+TNK.US,D,20120926,000000,22.937,23.056,22.274,22.637,180508,0
+TNK.US,D,20120927,000000,22.637,22.937,22.456,22.695,148565,0
+TNK.US,D,20120928,000000,22.574,23.598,22.396,22.456,186021,0
+TNK.US,D,20121001,000000,22.574,23.116,22.216,22.396,120538,0
+TNK.US,D,20121002,000000,22.937,23.056,22.098,23.056,171504,0
+TNK.US,D,20121003,000000,23.056,23.657,22.695,23.176,120675,0
+TNK.US,D,20121004,000000,23.239,23.239,22.695,22.877,92939,0
+TNK.US,D,20121005,000000,22.877,23.116,22.517,22.517,140352,0
+TNK.US,D,20121008,000000,22.517,22.637,21.975,21.975,87576,0
+TNK.US,D,20121009,000000,22.098,22.637,21.615,21.676,146175,0
+TNK.US,D,20121010,000000,21.676,21.916,21.135,21.195,115063,0
+TNK.US,D,20121011,000000,21.497,21.676,21.135,21.315,87897,0
+TNK.US,D,20121012,000000,21.554,21.676,21.135,21.434,88834,0
+TNK.US,D,20121015,000000,21.434,21.734,21.195,21.615,70098,0
+TNK.US,D,20121016,000000,21.615,21.734,21.135,21.254,96303,0
+TNK.US,D,20121017,000000,21.497,21.554,21.135,21.554,72487,0
+TNK.US,D,20121018,000000,21.254,21.554,21.135,21.135,90184,0
+TNK.US,D,20121019,000000,21.254,21.798,20.835,20.955,108626,0
+TNK.US,D,20121022,000000,20.955,21.075,20.474,21.075,136067,0
+TNK.US,D,20121023,000000,20.534,20.955,20.534,20.778,73790,0
+TNK.US,D,20121024,000000,20.778,20.955,20.474,20.474,53605,0
+TNK.US,D,20121025,000000,20.415,20.654,19.815,20.115,110282,0
+TNK.US,D,20121026,000000,20.115,21.135,20.115,21.075,77797,0
+TNK.US,D,20121031,000000,20.354,21.014,20.294,20.654,76383,0
+TNK.US,D,20121101,000000,20.714,21.376,20.294,21.075,73075,0
+TNK.US,D,20121102,000000,21.254,21.254,20.054,20.054,84952,0
+TNK.US,D,20121105,000000,20.234,20.714,19.875,20.534,67593,0
+TNK.US,D,20121106,000000,20.714,21.014,20.594,20.955,57307,0
+TNK.US,D,20121107,000000,21.014,22.098,20.415,20.415,144015,0
+TNK.US,D,20121108,000000,18.494,18.854,15.612,18.133,537678,0
+TNK.US,D,20121109,000000,17.893,18.374,17.712,18.133,289029,0
+TNK.US,D,20121112,000000,18.314,18.433,17.533,17.893,213562,0
+TNK.US,D,20121113,000000,17.653,17.833,16.812,16.932,194181,0
+TNK.US,D,20121114,000000,16.932,16.992,15.49,15.49,222258,0
+TNK.US,D,20121115,000000,15.49,15.614,14.401,14.705,184197,0
+TNK.US,D,20121116,000000,14.705,15.49,14.401,14.644,181318,0
+TNK.US,D,20121119,000000,14.826,15.127,14.765,15.006,112518,0
+TNK.US,D,20121120,000000,14.887,15.068,14.705,14.765,112951,0
+TNK.US,D,20121121,000000,14.887,15.311,14.765,15.006,65631,0
+TNK.US,D,20121123,000000,15.311,16.158,15.25,16.036,81201,0
+TNK.US,D,20121126,000000,15.914,15.976,15.25,15.369,88551,0
+TNK.US,D,20121127,000000,15.369,15.732,15.25,15.25,88497,0
+TNK.US,D,20121128,000000,15.127,15.672,14.765,15.672,120119,0
+TNK.US,D,20121129,000000,15.732,16.278,15.732,16.218,80505,0
+TNK.US,D,20121130,000000,16.036,16.761,16.036,16.703,85717,0
+TNK.US,D,20121203,000000,16.703,16.703,16.338,16.639,77032,0
+TNK.US,D,20121204,000000,16.824,16.883,16.46,16.824,102656,0
+TNK.US,D,20121205,000000,16.883,16.883,16.158,16.338,102677,0
+TNK.US,D,20121206,000000,16.278,16.398,16.036,16.158,74899,0
+TNK.US,D,20121207,000000,16.096,16.398,16.036,16.278,64833,0
+TNK.US,D,20121210,000000,16.278,17.367,16.218,17.306,122795,0
+TNK.US,D,20121211,000000,17.367,19.365,17.066,19.365,297221,0
+TNK.US,D,20121212,000000,19.365,19.365,17.973,18.818,140607,0
+TNK.US,D,20121213,000000,19.002,19.122,18.517,19.002,93935,0
+TNK.US,D,20121214,000000,18.76,19.365,18.638,19.002,88318,0
+TNK.US,D,20121217,000000,19.002,19.365,18.7,19.122,99969,0
+TNK.US,D,20121218,000000,19.063,19.848,19.063,19.182,111567,0
+TNK.US,D,20121219,000000,19.063,19.486,18.76,19.243,101243,0
+TNK.US,D,20121220,000000,19.302,19.365,18.517,18.7,63735,0
+TNK.US,D,20121221,000000,18.577,18.638,17.973,18.214,111538,0
+TNK.US,D,20121224,000000,17.973,18.154,17.306,17.608,34175,0
+TNK.US,D,20121226,000000,17.608,17.85,17.246,17.791,58817,0
+TNK.US,D,20121227,000000,17.73,17.791,16.942,17.487,64836,0
+TNK.US,D,20121228,000000,17.126,17.246,16.703,17.126,89527,0
+TNK.US,D,20121231,000000,16.942,18.094,16.883,17.549,111298,0
+TNK.US,D,20130102,000000,18.396,18.577,17.85,18.577,114515,0
+TNK.US,D,20130103,000000,18.517,19.786,18.337,19.243,99654,0
+TNK.US,D,20130104,000000,19.546,20.514,19.365,20.392,117791,0
+TNK.US,D,20130107,000000,20.454,20.634,20.03,20.392,52853,0
+TNK.US,D,20130108,000000,20.272,20.272,19.486,19.546,69867,0
+TNK.US,D,20130109,000000,19.486,19.908,19.424,19.786,41460,0
+TNK.US,D,20130110,000000,19.968,20.755,19.727,20.634,55223,0
+TNK.US,D,20130111,000000,20.755,20.755,20.09,20.272,64706,0
+TNK.US,D,20130114,000000,20.03,20.15,19.848,20.09,55170,0
+TNK.US,D,20130115,000000,19.848,20.09,19.666,19.786,48335,0
+TNK.US,D,20130116,000000,19.666,19.786,19.302,19.302,63281,0
+TNK.US,D,20130117,000000,19.365,19.486,18.942,19.063,55388,0
+TNK.US,D,20130118,000000,19.122,19.243,18.76,18.878,54805,0
+TNK.US,D,20130122,000000,19.002,19.002,17.549,17.973,151806,0
+TNK.US,D,20130123,000000,18.154,18.396,17.91,18.396,55674,0
+TNK.US,D,20130124,000000,18.455,18.577,17.85,17.973,61577,0
+TNK.US,D,20130125,000000,18.094,18.337,17.85,18.154,46256,0
+TNK.US,D,20130128,000000,17.91,18.517,17.91,18.396,97360,0
+TNK.US,D,20130129,000000,18.577,19.002,18.273,18.517,71299,0
+TNK.US,D,20130130,000000,18.273,18.638,17.608,17.85,66158,0
+TNK.US,D,20130131,000000,17.85,18.094,17.246,17.306,73837,0
+TNK.US,D,20130201,000000,17.487,17.608,17.186,17.427,46728,0
+TNK.US,D,20130204,000000,17.487,17.668,17.126,17.126,86079,0
+TNK.US,D,20130205,000000,17.005,17.367,17.005,17.306,40612,0
+TNK.US,D,20130206,000000,17.126,17.668,17.126,17.427,39222,0
+TNK.US,D,20130207,000000,17.549,17.668,17.186,17.367,37604,0
+TNK.US,D,20130208,000000,17.487,17.549,16.942,16.942,47484,0
+TNK.US,D,20130211,000000,16.942,17.186,16.824,16.883,50476,0
+TNK.US,D,20130212,000000,16.883,17.005,16.824,16.883,51836,0
+TNK.US,D,20130213,000000,16.942,17.306,16.942,17.066,98067,0
+TNK.US,D,20130214,000000,16.942,17.126,16.338,16.52,109973,0
+TNK.US,D,20130215,000000,16.883,17.066,16.278,16.278,67243,0
+TNK.US,D,20130219,000000,16.278,16.52,15.857,16.036,71274,0
+TNK.US,D,20130220,000000,16.096,16.639,15.19,15.25,91238,0
+TNK.US,D,20130221,000000,14.826,15.732,14.584,15.068,240512,0
+TNK.US,D,20130222,000000,14.524,15.127,14.524,14.887,158020,0
+TNK.US,D,20130225,000000,14.948,15.369,14.826,14.948,180281,0
+TNK.US,D,20130226,000000,15.068,15.311,15.006,15.25,52176,0
+TNK.US,D,20130227,000000,15.369,15.672,15.19,15.49,43863,0
+TNK.US,D,20130228,000000,15.49,15.551,15.186,15.186,42586,0
+TNK.US,D,20130301,000000,15.309,16.346,15.064,15.981,69627,0
+TNK.US,D,20130304,000000,15.918,16.103,15.309,15.369,44779,0
+TNK.US,D,20130305,000000,15.369,15.981,15.369,15.86,54896,0
+TNK.US,D,20130306,000000,15.918,16.103,15.734,16.042,47576,0
+TNK.US,D,20130307,000000,16.227,16.409,15.86,16.409,50073,0
+TNK.US,D,20130308,000000,16.594,17.511,16.409,16.899,125108,0
+TNK.US,D,20130311,000000,16.961,17.024,16.409,16.47,87073,0
+TNK.US,D,20130312,000000,16.532,16.716,15.614,15.614,92857,0
+TNK.US,D,20130313,000000,15.797,15.918,15.43,15.614,66650,0
+TNK.US,D,20130314,000000,15.551,15.981,15.551,15.734,125651,0
+TNK.US,D,20130315,000000,15.797,16.103,15.675,15.918,200173,0
+TNK.US,D,20130318,000000,15.734,16.532,15.675,15.797,126432,0
+TNK.US,D,20130319,000000,15.734,15.981,15.614,15.86,86697,0
+TNK.US,D,20130320,000000,16.042,16.042,15.734,15.918,52695,0
+TNK.US,D,20130321,000000,15.797,17.024,15.797,15.981,224029,0
+TNK.US,D,20130322,000000,15.981,17.024,15.981,16.961,187284,0
+TNK.US,D,20130325,000000,17.144,17.45,16.532,17.083,136165,0
+TNK.US,D,20130326,000000,17.327,17.696,17.206,17.45,112693,0
+TNK.US,D,20130327,000000,17.39,17.45,16.776,17.267,79253,0
+TNK.US,D,20130328,000000,17.511,17.696,17.024,17.45,94041,0
+TNK.US,D,20130401,000000,17.696,17.696,16.899,17.144,117812,0
+TNK.US,D,20130402,000000,17.144,17.327,16.409,16.409,96190,0
+TNK.US,D,20130403,000000,16.594,16.594,15.981,16.227,83365,0
+TNK.US,D,20130404,000000,16.166,16.409,15.918,15.918,38063,0
+TNK.US,D,20130405,000000,15.614,15.734,15.309,15.614,87723,0
+TNK.US,D,20130408,000000,15.86,16.042,15.614,15.981,59380,0
+TNK.US,D,20130409,000000,15.981,16.409,15.551,15.551,64733,0
+TNK.US,D,20130410,000000,15.551,16.288,15.551,15.981,78071,0
+TNK.US,D,20130411,000000,16.042,16.346,15.918,16.042,22546,0
+TNK.US,D,20130412,000000,15.918,16.166,15.614,15.918,31970,0
+TNK.US,D,20130415,000000,15.734,15.797,15.186,15.309,95486,0
+TNK.US,D,20130416,000000,15.43,15.86,15.247,15.49,60870,0
+TNK.US,D,20130417,000000,15.309,15.551,14.818,14.878,69675,0
+TNK.US,D,20130418,000000,15.064,15.369,14.694,15.001,55207,0
+TNK.US,D,20130419,000000,14.941,15.186,14.818,15.124,52154,0
+TNK.US,D,20130422,000000,15.064,15.309,14.941,15.124,30928,0
+TNK.US,D,20130423,000000,15.186,15.49,15.124,15.369,34650,0
+TNK.US,D,20130424,000000,15.43,16.042,15.309,15.614,61632,0
+TNK.US,D,20130425,000000,15.614,15.918,15.309,15.49,48162,0
+TNK.US,D,20130426,000000,15.49,15.797,15.186,15.614,57343,0
+TNK.US,D,20130429,000000,15.918,15.918,15.551,15.734,29365,0
+TNK.US,D,20130430,000000,15.614,15.735,15.369,15.49,55315,0
+TNK.US,D,20130501,000000,15.43,15.43,14.756,14.756,77076,0
+TNK.US,D,20130502,000000,15.247,15.247,14.573,14.634,95242,0
+TNK.US,D,20130503,000000,14.878,15.186,14.818,14.941,65817,0
+TNK.US,D,20130506,000000,15.001,15.49,14.941,15.43,53611,0
+TNK.US,D,20130507,000000,15.43,15.734,15.309,15.614,39028,0
+TNK.US,D,20130508,000000,15.675,16.532,15.369,16.47,86688,0
+TNK.US,D,20130509,000000,15.918,15.918,15.001,15.186,135646,0
+TNK.US,D,20130510,000000,15.247,15.49,15.001,15.124,50019,0
+TNK.US,D,20130513,000000,15.064,15.675,14.941,15.675,71632,0
+TNK.US,D,20130514,000000,15.797,16.227,15.49,16.227,81214,0
+TNK.US,D,20130515,000000,16.227,16.776,15.918,16.103,117808,0
+TNK.US,D,20130516,000000,16.166,17.217,15.792,16.662,156261,0
+TNK.US,D,20130517,000000,16.971,17.465,16.847,17.403,99787,0
+TNK.US,D,20130520,000000,17.527,17.653,16.783,17.156,122963,0
+TNK.US,D,20130521,000000,17.094,18.27,17.094,18.27,110865,0
+TNK.US,D,20130522,000000,18.27,18.334,17.344,17.589,166737,0
+TNK.US,D,20130523,000000,17.344,17.962,17.281,17.589,86592,0
+TNK.US,D,20130524,000000,17.344,18.27,17.344,18.27,66775,0
+TNK.US,D,20130528,000000,18.395,18.952,18.27,18.643,133739,0
+TNK.US,D,20130529,000000,18.582,18.952,17.962,18.582,73081,0
+TNK.US,D,20130530,000000,18.582,18.582,17.589,17.714,80082,0
+TNK.US,D,20130531,000000,17.342,17.59,17.278,17.403,76466,0
+TNK.US,D,20130603,000000,17.281,17.714,16.166,17.714,148610,0
+TNK.US,D,20130604,000000,17.901,17.901,17.033,17.465,40258,0
+TNK.US,D,20130605,000000,17.344,17.465,16.662,16.662,44389,0
+TNK.US,D,20130606,000000,16.6,16.783,16.29,16.725,48351,0
+TNK.US,D,20130607,000000,16.537,17.156,16.412,17.033,49414,0
+TNK.US,D,20130610,000000,17.156,17.281,16.537,16.847,28736,0
+TNK.US,D,20130611,000000,16.537,16.847,16.166,16.29,35511,0
+TNK.US,D,20130612,000000,16.412,16.6,16.103,16.103,40103,0
+TNK.US,D,20130613,000000,16.228,17.217,16.166,17.217,45234,0
+TNK.US,D,20130614,000000,17.281,17.589,17.156,17.527,34290,0
+TNK.US,D,20130617,000000,17.714,18.21,16.537,16.783,84490,0
+TNK.US,D,20130618,000000,16.783,17.281,16.473,17.281,45616,0
+TNK.US,D,20130619,000000,17.465,17.653,16.909,17.033,31794,0
+TNK.US,D,20130620,000000,16.6,16.783,15.917,15.917,85060,0
+TNK.US,D,20130621,000000,16.042,16.909,15.792,16.412,78509,0
+TNK.US,D,20130624,000000,16.042,16.412,15.608,15.917,82482,0
+TNK.US,D,20130625,000000,16.35,16.35,15.608,15.793,43953,0
+TNK.US,D,20130626,000000,15.858,16.042,15.484,15.546,57362,0
+TNK.US,D,20130627,000000,15.546,16.103,15.546,16.042,61857,0
+TNK.US,D,20130628,000000,15.792,16.473,15.792,16.29,53337,0
+TNK.US,D,20130701,000000,16.35,16.473,15.98,16.412,44957,0
+TNK.US,D,20130702,000000,16.29,16.847,16.29,16.473,48629,0
+TNK.US,D,20130703,000000,16.103,16.783,16.103,16.725,30791,0
+TNK.US,D,20130705,000000,17.033,17.094,16.29,16.537,44678,0
+TNK.US,D,20130708,000000,16.725,17.033,16.6,17.033,57668,0
+TNK.US,D,20130709,000000,17.033,18.209,16.972,18.147,79508,0
+TNK.US,D,20130710,000000,18.147,18.519,17.653,18.456,57408,0
+TNK.US,D,20130711,000000,18.582,18.582,17.962,18.209,50585,0
+TNK.US,D,20130712,000000,18.023,18.395,17.901,18.334,24626,0
+TNK.US,D,20130715,000000,17.714,17.901,17.217,17.527,76930,0
+TNK.US,D,20130716,000000,17.527,17.527,17.281,17.465,27082,0
+TNK.US,D,20130717,000000,17.465,17.654,17.09,17.528,41910,0
+TNK.US,D,20130718,000000,17.528,18.155,17.528,17.717,51004,0
+TNK.US,D,20130719,000000,17.779,18.155,17.654,17.966,45094,0
+TNK.US,D,20130722,000000,17.905,18.531,17.905,18.406,47709,0
+TNK.US,D,20130723,000000,18.594,19.343,18.467,18.967,104938,0
+TNK.US,D,20130724,000000,19.22,19.22,17.966,18.092,82751,0
+TNK.US,D,20130725,000000,17.966,18.594,17.842,18.406,52750,0
+TNK.US,D,20130726,000000,18.406,18.594,18.092,18.406,31871,0
+TNK.US,D,20130729,000000,18.155,18.343,17.717,17.717,31234,0
+TNK.US,D,20130730,000000,17.717,18.155,17.216,17.528,37806,0
+TNK.US,D,20130731,000000,17.59,17.779,16.966,17.654,74380,0
+TNK.US,D,20130801,000000,17.842,17.966,17.216,17.403,37333,0
+TNK.US,D,20130802,000000,17.216,17.842,17.029,17.216,32359,0
+TNK.US,D,20130805,000000,17.029,17.342,16.84,17.09,38767,0
+TNK.US,D,20130806,000000,17.029,17.216,16.338,16.714,57317,0
+TNK.US,D,20130807,000000,16.527,17.342,16.465,16.777,40087,0
+TNK.US,D,20130808,000000,16.84,17.216,16.027,16.402,67487,0
+TNK.US,D,20130809,000000,16.089,16.777,16.089,16.59,36697,0
+TNK.US,D,20130812,000000,16.277,17.029,16.277,17.029,35886,0
+TNK.US,D,20130813,000000,16.904,17.153,16.652,16.777,31592,0
+TNK.US,D,20130814,000000,16.652,17.153,16.465,16.966,49367,0
+TNK.US,D,20130815,000000,16.652,17.029,16.465,16.59,64170,0
+TNK.US,D,20130816,000000,16.59,16.904,15.838,16.402,86955,0
+TNK.US,D,20130819,000000,16.338,16.465,16.027,16.152,37663,0
+TNK.US,D,20130820,000000,16.089,16.338,16.027,16.277,28901,0
+TNK.US,D,20130821,000000,16.089,16.59,15.964,16.027,41803,0
+TNK.US,D,20130822,000000,16.027,16.527,16.027,16.402,37616,0
+TNK.US,D,20130823,000000,16.338,16.904,16.277,16.904,43306,0
+TNK.US,D,20130826,000000,16.84,17.09,16.652,16.904,29344,0
+TNK.US,D,20130827,000000,16.527,17.842,16.402,16.777,62074,0
+TNK.US,D,20130828,000000,16.714,17.465,16.652,16.777,48635,0
+TNK.US,D,20130829,000000,16.777,16.904,16.027,16.338,57652,0
+TNK.US,D,20130830,000000,16.152,16.277,15.588,15.713,75854,0
+TNK.US,D,20130903,000000,15.964,16.214,15.838,16.027,25842,0
+TNK.US,D,20130904,000000,15.964,16.527,15.964,15.964,31426,0
+TNK.US,D,20130905,000000,15.964,17.029,15.964,16.465,56844,0
+TNK.US,D,20130906,000000,16.714,17.465,16.59,16.714,64239,0
+TNK.US,D,20130909,000000,16.904,17.465,16.652,17.029,62395,0
+TNK.US,D,20130910,000000,17.09,17.278,16.652,16.904,38418,0
+TNK.US,D,20130911,000000,16.777,17.278,16.59,16.84,46392,0
+TNK.US,D,20130912,000000,16.966,17.278,16.714,16.84,23208,0
+TNK.US,D,20130913,000000,16.84,17.278,16.777,16.904,48027,0
+TNK.US,D,20130916,000000,17.153,17.153,16.714,16.966,31827,0
+TNK.US,D,20130917,000000,16.966,17.403,16.84,17.342,59434,0
+TNK.US,D,20130918,000000,17.403,17.779,17.09,17.59,79318,0
+TNK.US,D,20130919,000000,17.528,18.594,16.966,18.155,232241,0
+TNK.US,D,20130920,000000,18.594,18.594,17.09,17.654,129660,0
+TNK.US,D,20130923,000000,17.717,17.905,17.029,17.465,58585,0
+TNK.US,D,20130924,000000,17.403,17.59,17.029,17.153,63766,0
+TNK.US,D,20130925,000000,17.153,17.654,16.966,17.09,90255,0
+TNK.US,D,20130926,000000,17.09,17.342,16.966,17.216,58000,0
+TNK.US,D,20130927,000000,17.029,17.029,16.59,16.714,50018,0
+TNK.US,D,20130930,000000,16.214,16.777,16.214,16.402,70590,0
+TNK.US,D,20131001,000000,16.527,17.153,16.277,16.338,64809,0
+TNK.US,D,20131002,000000,16.59,16.777,16.59,16.714,44988,0
+TNK.US,D,20131003,000000,16.714,16.904,16.338,16.527,54314,0
+TNK.US,D,20131004,000000,16.402,16.777,16.277,16.338,35663,0
+TNK.US,D,20131007,000000,16.214,16.777,16.214,16.402,40625,0
+TNK.US,D,20131008,000000,16.527,16.59,16.152,16.152,41278,0
+TNK.US,D,20131009,000000,16.338,16.465,15.964,16.338,34427,0
+TNK.US,D,20131010,000000,16.465,16.527,16.152,16.402,61173,0
+TNK.US,D,20131011,000000,16.466,17.29,16.466,17.29,76572,0
+TNK.US,D,20131014,000000,17.098,17.225,16.592,17.162,31054,0
+TNK.US,D,20131015,000000,17.035,17.415,16.909,17.162,34674,0
+TNK.US,D,20131016,000000,17.225,17.415,16.909,17.162,26004,0
+TNK.US,D,20131017,000000,17.035,17.415,16.845,17.29,89026,0
+TNK.US,D,20131018,000000,17.415,18.365,17.098,18.301,139549,0
+TNK.US,D,20131021,000000,18.174,18.301,17.544,17.666,45413,0
+TNK.US,D,20131022,000000,17.858,18.365,17.544,18.174,81361,0
+TNK.US,D,20131023,000000,17.922,18.239,17.797,17.858,34205,0
+TNK.US,D,20131024,000000,17.984,18.174,17.29,17.478,45400,0
+TNK.US,D,20131025,000000,17.604,17.666,17.098,17.544,45493,0
+TNK.US,D,20131028,000000,17.415,17.731,17.225,17.731,63872,0
+TNK.US,D,20131029,000000,17.731,17.922,17.098,17.162,47500,0
+TNK.US,D,20131030,000000,17.035,17.162,16.466,16.529,57274,0
+TNK.US,D,20131031,000000,16.402,16.655,16.211,16.529,61122,0
+TNK.US,D,20131101,000000,16.719,17.035,16.466,17.035,77603,0
+TNK.US,D,20131104,000000,17.035,17.098,16.592,16.973,52913,0
+TNK.US,D,20131105,000000,16.781,16.845,16.466,16.655,75808,0
+TNK.US,D,20131106,000000,16.529,16.781,16.402,16.529,61664,0
+TNK.US,D,20131107,000000,16.592,17.098,16.466,16.529,71850,0
+TNK.US,D,20131108,000000,16.466,16.973,16.466,16.655,75244,0
+TNK.US,D,20131111,000000,16.466,17.544,16.466,17.544,114183,0
+TNK.US,D,20131112,000000,17.29,17.922,16.845,17.035,41814,0
+TNK.US,D,20131113,000000,16.845,17.225,16.466,16.973,45607,0
+TNK.US,D,20131114,000000,16.719,16.973,16.529,16.781,58456,0
+TNK.US,D,20131115,000000,16.719,17.604,16.719,17.162,53659,0
+TNK.US,D,20131118,000000,17.225,17.666,17.225,17.478,67417,0
+TNK.US,D,20131119,000000,17.666,17.666,17.098,17.351,35318,0
+TNK.US,D,20131120,000000,17.29,17.666,16.973,17.098,33925,0
+TNK.US,D,20131121,000000,17.225,17.415,16.909,17.351,49597,0
+TNK.US,D,20131122,000000,17.415,17.415,16.655,16.909,68024,0
+TNK.US,D,20131125,000000,16.909,17.478,16.909,17.415,52794,0
+TNK.US,D,20131126,000000,17.351,17.666,17.162,17.604,36880,0
+TNK.US,D,20131127,000000,17.478,18.427,17.415,18.427,136247,0
+TNK.US,D,20131129,000000,18.999,18.999,18.112,18.744,67492,0
+TNK.US,D,20131202,000000,18.744,18.87,18.112,18.618,81601,0
+TNK.US,D,20131203,000000,18.618,19.696,18.493,19.57,161795,0
+TNK.US,D,20131204,000000,19.57,21.657,19.188,21.341,234817,0
+TNK.US,D,20131205,000000,21.341,21.595,20.391,20.643,127181,0
+TNK.US,D,20131206,000000,21.216,21.216,19.631,20.013,95677,0
+TNK.US,D,20131209,000000,19.948,20.519,19.821,20.138,62196,0
+TNK.US,D,20131210,000000,20.074,20.391,19.57,19.948,60543,0
+TNK.US,D,20131211,000000,20.074,20.074,19.315,19.442,75416,0
+TNK.US,D,20131212,000000,19.57,19.948,19.442,19.758,58544,0
+TNK.US,D,20131213,000000,19.821,21.975,19.696,21.532,192582,0
+TNK.US,D,20131216,000000,22.544,22.544,21.089,21.341,100973,0
+TNK.US,D,20131217,000000,21.532,22.544,21.152,22.292,94750,0
+TNK.US,D,20131218,000000,22.482,22.608,20.707,21.532,92512,0
+TNK.US,D,20131219,000000,21.469,22.102,21.216,21.341,84217,0
+TNK.US,D,20131220,000000,21.657,23.431,21.341,23.242,186281,0
+TNK.US,D,20131223,000000,23.558,23.875,22.925,23.875,112944,0
+TNK.US,D,20131224,000000,23.749,23.875,23.494,23.749,55561,0
+TNK.US,D,20131226,000000,23.749,24.446,23.749,24.446,73811,0
+TNK.US,D,20131227,000000,24.446,24.634,23.875,24.446,69458,0
+TNK.US,D,20131230,000000,24.634,24.698,23.749,24.001,101435,0
+TNK.US,D,20131231,000000,23.875,25.458,23.494,24.887,144666,0
+TNK.US,D,20140102,000000,24.698,24.762,23.937,24.381,100305,0
+TNK.US,D,20140103,000000,24.507,25.522,24.191,25.33,94533,0
+TNK.US,D,20140106,000000,25.649,25.838,24.446,24.698,97604,0
+TNK.US,D,20140107,000000,24.381,25.396,24.254,24.634,65894,0
+TNK.US,D,20140108,000000,25.141,25.582,24.698,25.396,110370,0
+TNK.US,D,20140109,000000,25.649,26.534,22.988,24.381,194870,0
+TNK.US,D,20140110,000000,24.254,24.507,23.431,24.001,72163,0
+TNK.US,D,20140113,000000,23.749,24.063,22.228,22.608,114492,0
+TNK.US,D,20140114,000000,24.381,24.446,23.494,24.001,120984,0
+TNK.US,D,20140115,000000,24.768,25.659,24.383,25.15,185815,0
+TNK.US,D,20140116,000000,25.278,26.491,25.278,25.534,164760,0
+TNK.US,D,20140117,000000,25.659,25.853,25.022,25.15,99856,0
+TNK.US,D,20140121,000000,26.491,28.726,26.17,27.959,281911,0
+TNK.US,D,20140122,000000,27.833,28.024,26.937,27.066,120490,0
+TNK.US,D,20140123,000000,26.808,27.066,26.298,26.426,78469,0
+TNK.US,D,20140124,000000,26.108,26.108,24.001,24.064,206218,0
+TNK.US,D,20140127,000000,23.811,24.576,22.406,23.237,158382,0
+TNK.US,D,20140128,000000,23.49,24.256,23.237,23.426,94055,0
+TNK.US,D,20140129,000000,23.237,23.237,22.15,22.276,92735,0
+TNK.US,D,20140130,000000,22.534,22.852,22.214,22.214,124609,0
+TNK.US,D,20140131,000000,21.702,22.342,21.512,21.702,85192,0
+TNK.US,D,20140203,000000,21.64,22.022,20.298,20.555,111398,0
+TNK.US,D,20140204,000000,20.744,21.895,20.555,21.384,102837,0
+TNK.US,D,20140205,000000,21.256,22.15,20.555,22.088,112059,0
+TNK.US,D,20140206,000000,21.766,23.237,21.577,22.852,117096,0
+TNK.US,D,20140207,000000,23.172,23.362,22.597,22.788,98366,0
+TNK.US,D,20140210,000000,22.788,22.852,21.64,21.702,71842,0
+TNK.US,D,20140211,000000,21.702,22.342,21.577,22.276,62382,0
+TNK.US,D,20140212,000000,22.276,23.106,22.088,22.276,61741,0
+TNK.US,D,20140213,000000,22.022,22.406,22.022,22.214,49253,0
+TNK.US,D,20140214,000000,22.276,23.3,22.088,23.042,81014,0
+TNK.US,D,20140218,000000,23.3,23.3,22.597,22.918,80013,0
+TNK.US,D,20140219,000000,22.725,22.852,20.938,20.938,122913,0
+TNK.US,D,20140220,000000,20.938,23.746,20.938,23.746,178049,0
+TNK.US,D,20140221,000000,23.936,25.405,23.682,25.215,201519,0
+TNK.US,D,20140224,000000,25.215,25.405,24.894,25.278,114090,0
+TNK.US,D,20140225,000000,25.215,25.597,24.894,25.022,109772,0
+TNK.US,D,20140226,000000,25.342,26.17,25.342,25.79,141224,0
+TNK.US,D,20140227,000000,25.916,30.13,25.853,28.981,357644,0
+TNK.US,D,20140228,000000,29.299,32.427,28.087,30.002,356604,0
+TNK.US,D,20140303,000000,29.555,30.575,28.916,29.108,151745,0
+TNK.US,D,20140304,000000,30.002,31.086,29.427,29.49,202068,0
+TNK.US,D,20140305,000000,29.362,30.002,28.598,28.852,176519,0
+TNK.US,D,20140306,000000,29.555,29.938,28.406,29.108,84318,0
+TNK.US,D,20140307,000000,29.172,29.237,28.087,28.661,44305,0
+TNK.US,D,20140310,000000,28.661,29.108,27.896,28.278,86175,0
+TNK.US,D,20140311,000000,28.47,28.726,26.808,27.194,68043,0
+TNK.US,D,20140312,000000,27.002,27.321,26.17,27.066,105162,0
+TNK.US,D,20140313,000000,27.194,27.766,25.597,26.17,94020,0
+TNK.US,D,20140314,000000,26.236,28.726,26.108,27.002,152933,0
+TNK.US,D,20140317,000000,27.512,27.578,26.17,26.618,94538,0
+TNK.US,D,20140318,000000,26.746,28.024,26.618,26.808,83393,0
+TNK.US,D,20140319,000000,27.384,27.384,26.491,26.682,68879,0
+TNK.US,D,20140320,000000,26.682,26.808,25.916,26.045,69197,0
+TNK.US,D,20140321,000000,26.108,26.682,25.79,25.98,156727,0
+TNK.US,D,20140324,000000,26.17,26.554,25.022,25.534,72675,0
+TNK.US,D,20140325,000000,25.597,26.045,24.64,25.278,56544,0
+TNK.US,D,20140326,000000,25.597,25.79,23.682,23.682,119640,0
+TNK.US,D,20140327,000000,23.811,24.894,23.618,24.831,81328,0
+TNK.US,D,20140328,000000,24.831,25.215,24.064,24.322,77623,0
+TNK.US,D,20140331,000000,24.383,24.768,22.597,22.597,224157,0
+TNK.US,D,20140401,000000,22.725,24.64,22.725,24.64,105776,0
+TNK.US,D,20140402,000000,24.705,24.894,23.618,24.256,93732,0
+TNK.US,D,20140403,000000,24.576,24.576,23.426,23.553,65698,0
+TNK.US,D,20140404,000000,24.001,24.256,22.725,23.042,85811,0
+TNK.US,D,20140407,000000,23.682,23.682,22.662,23.106,71918,0
+TNK.US,D,20140408,000000,23.172,23.936,22.662,23.874,93893,0
+TNK.US,D,20140409,000000,23.936,24.193,23.237,23.811,49738,0
+TNK.US,D,20140410,000000,23.874,23.874,22.918,23.3,75629,0
+TNK.US,D,20140411,000000,23.172,24.064,22.342,23.106,66504,0
+TNK.US,D,20140414,000000,23.811,23.811,21.832,22.597,148289,0
+TNK.US,D,20140415,000000,22.597,23.884,22.146,23.627,118169,0
+TNK.US,D,20140416,000000,23.884,24.463,23.627,24.013,43115,0
+TNK.US,D,20140417,000000,23.884,24.398,23.242,24.142,66448,0
+TNK.US,D,20140421,000000,24.27,24.335,23.562,23.69,43544,0
+TNK.US,D,20140422,000000,23.627,25.173,23.562,24.915,94666,0
+TNK.US,D,20140423,000000,24.915,25.237,24.463,24.657,94082,0
+TNK.US,D,20140424,000000,24.722,24.85,24.013,24.078,85291,0
+TNK.US,D,20140425,000000,24.013,24.27,22.919,22.983,66581,0
+TNK.US,D,20140428,000000,22.919,23.562,22.146,22.983,102738,0
+TNK.US,D,20140429,000000,22.983,23.242,22.21,22.339,63639,0
+TNK.US,D,20140430,000000,22.274,22.597,21.889,22.469,53777,0
+TNK.US,D,20140501,000000,22.533,23.111,22.146,22.726,70172,0
+TNK.US,D,20140502,000000,22.854,23.111,21.954,22.146,70308,0
+TNK.US,D,20140505,000000,22.146,22.21,21.567,21.696,52310,0
+TNK.US,D,20140506,000000,21.567,22.339,21.179,21.179,90611,0
+TNK.US,D,20140507,000000,21.309,21.309,20.473,21.116,87779,0
+TNK.US,D,20140508,000000,21.179,22.016,21.053,21.116,89192,0
+TNK.US,D,20140509,000000,20.986,22.274,20.986,22.21,77578,0
+TNK.US,D,20140512,000000,22.469,23.498,22.016,23.434,102354,0
+TNK.US,D,20140513,000000,23.498,23.69,23.046,23.176,73475,0
+TNK.US,D,20140514,000000,22.533,22.983,21.309,21.567,149799,0
+TNK.US,D,20140515,000000,22.533,23.242,21.116,21.437,190890,0
+TNK.US,D,20140516,000000,21.696,21.696,20.986,21.696,80914,0
+TNK.US,D,20140519,000000,21.502,22.469,21.374,22.083,56207,0
+TNK.US,D,20140520,000000,22.146,22.146,20.924,21.825,119521,0
+TNK.US,D,20140521,000000,21.76,22.083,21.116,21.567,85751,0
+TNK.US,D,20140522,000000,21.502,22.083,21.502,21.76,53571,0
+TNK.US,D,20140523,000000,21.76,23.498,21.76,23.242,121065,0
+TNK.US,D,20140527,000000,23.37,24.142,23.306,23.562,94944,0
+TNK.US,D,20140528,000000,23.627,23.948,22.983,23.306,84047,0
+TNK.US,D,20140529,000000,23.306,24.335,23.306,23.758,86335,0
+TNK.US,D,20140530,000000,23.819,24.078,23.111,23.306,93851,0
+TNK.US,D,20140602,000000,23.37,23.434,22.533,22.662,61674,0
+TNK.US,D,20140603,000000,22.533,23.046,22.083,22.274,50263,0
+TNK.US,D,20140604,000000,22.146,22.726,21.954,22.533,43331,0
+TNK.US,D,20140605,000000,22.469,23.562,22.083,23.562,98834,0
+TNK.US,D,20140606,000000,24.078,24.27,23.627,23.819,46965,0
+TNK.US,D,20140609,000000,23.627,24.657,23.498,24.593,73438,0
+TNK.US,D,20140610,000000,24.398,24.85,24.142,24.85,46351,0
+TNK.US,D,20140611,000000,24.657,24.657,23.948,24.142,41571,0
+TNK.US,D,20140612,000000,24.142,24.335,23.498,23.758,46832,0
+TNK.US,D,20140613,000000,23.69,24.335,23.627,24.013,27404,0
+TNK.US,D,20140616,000000,23.948,24.335,23.884,24.078,51060,0
+TNK.US,D,20140617,000000,24.078,25.299,24.013,24.979,99906,0
+TNK.US,D,20140618,000000,24.85,25.688,24.528,24.979,90822,0
+TNK.US,D,20140619,000000,25.107,25.107,24.335,24.657,59583,0
+TNK.US,D,20140620,000000,24.593,27.426,24.593,27.361,361869,0
+TNK.US,D,20140623,000000,27.49,28.648,26.846,28.069,170744,0
+TNK.US,D,20140624,000000,28.198,28.97,27.167,27.231,185965,0
+TNK.US,D,20140625,000000,26.91,27.81,26.78,27.683,95771,0
+TNK.US,D,20140626,000000,27.749,28.326,26.973,27.619,39725,0
+TNK.US,D,20140627,000000,27.167,27.683,27.04,27.49,76117,0
+TNK.US,D,20140630,000000,27.296,27.81,27.104,27.619,44197,0
+TNK.US,D,20140701,000000,27.426,28.198,27.426,27.49,59098,0
+TNK.US,D,20140702,000000,27.296,27.619,27.04,27.04,45450,0
+TNK.US,D,20140703,000000,26.91,26.91,26.33,26.589,27700,0
+TNK.US,D,20140707,000000,26.267,26.653,25.753,25.944,52835,0
+TNK.US,D,20140708,000000,25.88,26.072,25.173,25.753,61245,0
+TNK.US,D,20140709,000000,25.753,26.138,25.558,25.688,31561,0
+TNK.US,D,20140710,000000,25.107,25.622,24.979,25.366,38267,0
+TNK.US,D,20140711,000000,25.173,26.458,25.173,26.138,50833,0
+TNK.US,D,20140714,000000,26.33,26.91,26.138,26.78,64065,0
+TNK.US,D,20140715,000000,26.846,27.04,26.138,26.394,35389,0
+TNK.US,D,20140716,000000,26.525,26.915,26.136,26.329,57629,0
+TNK.US,D,20140717,000000,26.266,26.329,25.227,25.551,53390,0
+TNK.US,D,20140718,000000,25.227,26.72,25.098,26.525,55448,0
+TNK.US,D,20140721,000000,26.525,26.59,25.876,26.525,40879,0
+TNK.US,D,20140722,000000,26.525,27.628,26.525,27.174,89540,0
+TNK.US,D,20140723,000000,27.238,28.21,27.044,28.083,80884,0
+TNK.US,D,20140724,000000,28.147,28.147,26.915,27.044,45940,0
+TNK.US,D,20140725,000000,26.849,27.174,26.459,26.655,42052,0
+TNK.US,D,20140728,000000,26.59,26.849,25.551,26.329,54203,0
+TNK.US,D,20140729,000000,26.329,26.655,25.748,26.459,31563,0
+TNK.US,D,20140730,000000,26.459,26.783,26.136,26.202,40454,0
+TNK.US,D,20140731,000000,25.941,26.007,25.292,25.81,66608,0
+TNK.US,D,20140801,000000,25.81,26.136,25.617,26.136,54227,0
+TNK.US,D,20140804,000000,26.136,26.525,26.007,26.329,55620,0
+TNK.US,D,20140805,000000,26.202,26.394,25.81,26.07,38131,0
+TNK.US,D,20140806,000000,25.683,26.525,25.358,26.202,51134,0
+TNK.US,D,20140807,000000,26.07,27.174,25.683,25.876,72279,0
+TNK.US,D,20140808,000000,25.81,26.459,25.748,26.459,51573,0
+TNK.US,D,20140811,000000,26.459,27.822,26.459,27.303,71808,0
+TNK.US,D,20140812,000000,27.108,27.238,26.59,26.849,40877,0
+TNK.US,D,20140813,000000,26.915,27.563,26.915,27.367,55116,0
+TNK.US,D,20140814,000000,27.433,28.406,27.433,27.822,76954,0
+TNK.US,D,20140815,000000,27.95,28.083,26.655,27.367,65343,0
+TNK.US,D,20140818,000000,27.563,28.406,27.367,28.406,82519,0
+TNK.US,D,20140819,000000,28.275,28.794,27.692,28.21,65944,0
+TNK.US,D,20140820,000000,27.95,27.95,27.433,27.628,27494,0
+TNK.US,D,20140821,000000,27.628,27.95,26.915,27.563,37543,0
+TNK.US,D,20140822,000000,27.367,27.563,27.044,27.433,21423,0
+TNK.US,D,20140825,000000,27.498,27.759,26.59,27.044,26792,0
+TNK.US,D,20140826,000000,27.174,28.536,26.783,27.822,60720,0
+TNK.US,D,20140827,000000,27.692,28.016,27.174,27.367,33555,0
+TNK.US,D,20140828,000000,27.238,27.759,26.655,27.433,40425,0
+TNK.US,D,20140829,000000,27.367,27.628,26.978,27.628,28387,0
+TNK.US,D,20140902,000000,27.628,28.794,27.498,28.47,73030,0
+TNK.US,D,20140903,000000,28.536,28.794,27.238,27.303,50199,0
+TNK.US,D,20140904,000000,27.433,27.628,26.525,26.783,34165,0
+TNK.US,D,20140905,000000,26.525,27.238,26.266,27.174,25994,0
+TNK.US,D,20140908,000000,27.174,27.433,26.783,27.044,32583,0
+TNK.US,D,20140909,000000,26.915,27.433,26.525,26.978,39365,0
+TNK.US,D,20140910,000000,26.915,27.498,26.59,27.367,44798,0
+TNK.US,D,20140911,000000,27.044,27.498,26.849,26.915,33078,0
+TNK.US,D,20140912,000000,26.915,26.978,25.876,25.876,37270,0
+TNK.US,D,20140915,000000,25.748,26.202,24.839,24.968,86999,0
+TNK.US,D,20140916,000000,25.488,27.886,25.488,27.367,114111,0
+TNK.US,D,20140917,000000,27.498,27.886,27.044,27.367,65956,0
+TNK.US,D,20140918,000000,27.367,27.563,26.266,26.59,48035,0
+TNK.US,D,20140919,000000,26.59,27.692,26.525,26.72,119891,0
+TNK.US,D,20140922,000000,26.59,26.59,25.292,25.358,74262,0
+TNK.US,D,20140923,000000,25.422,26.007,24.968,25.034,58063,0
+TNK.US,D,20140924,000000,24.968,25.034,23.022,24.254,84969,0
+TNK.US,D,20140925,000000,24.321,24.384,23.022,23.609,94249,0
+TNK.US,D,20140926,000000,23.609,24.384,23.541,24.254,55093,0
+TNK.US,D,20140929,000000,23.931,24.384,23.802,24.321,60114,0
+TNK.US,D,20140930,000000,24.384,26.525,24.059,24.19,97958,0
+TNK.US,D,20141001,000000,24.515,24.515,23.153,23.217,53352,0
+TNK.US,D,20141002,000000,23.153,23.995,22.634,22.959,68885,0
+TNK.US,D,20141003,000000,23.347,23.541,22.765,23.347,47965,0
+TNK.US,D,20141006,000000,23.609,23.736,23.022,23.282,33347,0
+TNK.US,D,20141007,000000,22.829,23.736,22.698,22.765,45654,0
+TNK.US,D,20141008,000000,22.698,23.217,21.401,22.959,75500,0
+TNK.US,D,20141009,000000,22.959,23.995,21.921,21.985,75640,0
+TNK.US,D,20141010,000000,22.05,23.671,21.791,22.309,59255,0
+TNK.US,D,20141013,000000,22.504,23.412,21.854,21.921,72075,0
+TNK.US,D,20141014,000000,22.05,22.959,21.791,22.309,90414,0
+TNK.US,D,20141015,000000,22.245,22.898,21.85,22.769,77958,0
+TNK.US,D,20141016,000000,22.375,24.73,22.375,24.271,59845,0
+TNK.US,D,20141017,000000,24.861,25.45,23.879,24.077,54966,0
+TNK.US,D,20141020,000000,23.879,24.469,23.551,23.879,47420,0
+TNK.US,D,20141021,000000,23.879,24.73,23.618,24.207,68817,0
+TNK.US,D,20141022,000000,24.338,24.992,23.814,24.077,39042,0
+TNK.US,D,20141023,000000,24.271,25.386,24.077,24.926,62472,0
+TNK.US,D,20141024,000000,24.796,24.992,24.338,24.861,50077,0
+TNK.US,D,20141027,000000,24.534,24.861,23.618,24.271,38681,0
+TNK.US,D,20141028,000000,24.534,25.843,24.207,25.777,56134,0
+TNK.US,D,20141029,000000,25.908,27.151,25.057,26.366,68816,0
+TNK.US,D,20141030,000000,26.3,27.542,26.039,27.02,77677,0
+TNK.US,D,20141031,000000,27.739,27.804,27.151,27.739,76861,0
+TNK.US,D,20141103,000000,27.282,28.785,27.085,28.198,73522,0
+TNK.US,D,20141104,000000,28.198,28.329,26.431,27.347,86394,0
+TNK.US,D,20141105,000000,27.739,28.524,27.347,27.413,79107,0
+TNK.US,D,20141106,000000,27.478,27.935,27.478,27.935,49112,0
+TNK.US,D,20141107,000000,27.87,28.264,27.542,27.935,57891,0
+TNK.US,D,20141110,000000,28.133,28.524,27.413,27.804,49575,0
+TNK.US,D,20141111,000000,27.674,27.87,27.085,27.478,29608,0
+TNK.US,D,20141112,000000,26.954,27.61,26.89,27.347,34938,0
+TNK.US,D,20141113,000000,27.478,27.739,26.562,26.693,37304,0
+TNK.US,D,20141114,000000,28.066,28.264,27.478,27.739,75065,0
+TNK.US,D,20141117,000000,27.804,28.133,27.282,27.674,58023,0
+TNK.US,D,20141118,000000,27.804,28.329,27.739,27.804,67165,0
+TNK.US,D,20141119,000000,27.739,28.066,26.823,27.61,45465,0
+TNK.US,D,20141120,000000,27.347,28.851,27.347,28.394,116675,0
+TNK.US,D,20141121,000000,28.722,29.441,28.656,29.114,99339,0
+TNK.US,D,20141124,000000,29.309,29.573,28.918,29.309,57560,0
+TNK.US,D,20141125,000000,29.245,29.767,28.851,29.374,71104,0
+TNK.US,D,20141126,000000,29.506,29.767,28.918,29.114,46709,0
+TNK.US,D,20141128,000000,29.245,29.833,28.656,29.441,98370,0
+TNK.US,D,20141201,000000,29.506,29.637,27.674,28.066,98574,0
+TNK.US,D,20141202,000000,28.066,29.573,28.066,29.046,64794,0
+TNK.US,D,20141203,000000,29.046,30.094,28.851,30.03,80279,0
+TNK.US,D,20141204,000000,30.03,31.73,29.898,31.338,122382,0
+TNK.US,D,20141205,000000,32.058,32.646,31.599,32.122,129700,0
+TNK.US,D,20141208,000000,32.122,32.516,28.591,28.656,164082,0
+TNK.US,D,20141209,000000,28.656,30.945,27.478,30.487,91568,0
+TNK.US,D,20141210,000000,30.88,31.012,30.03,30.682,78256,0
+TNK.US,D,20141211,000000,30.421,31.86,30.16,30.553,74323,0
+TNK.US,D,20141212,000000,30.226,35.263,30.226,35.001,263426,0
+TNK.US,D,20141215,000000,36.048,38.928,35.983,36.767,293812,0
+TNK.US,D,20141216,000000,36.963,38.469,35.983,37.096,167529,0
+TNK.US,D,20141217,000000,36.833,37.553,36.048,37.226,130804,0
+TNK.US,D,20141218,000000,37.096,38.142,35.263,35.329,229505,0
+TNK.US,D,20141219,000000,30.357,31.076,29.506,30.749,2239359,0
+TNK.US,D,20141222,000000,31.076,31.402,30.553,31.012,454854,0
+TNK.US,D,20141223,000000,31.076,31.142,30.421,30.749,206647,0
+TNK.US,D,20141224,000000,30.421,31.076,30.03,31.012,131515,0
+TNK.US,D,20141226,000000,31.076,31.926,30.618,31.73,382012,0
+TNK.US,D,20141229,000000,31.666,33.106,31.534,33.038,458673,0
+TNK.US,D,20141230,000000,32.713,33.168,31.992,32.778,219866,0
+TNK.US,D,20141231,000000,32.713,34.478,32.45,33.106,267172,0
+TNK.US,D,20150102,000000,33.431,34.414,32.713,34.151,192166,0
+TNK.US,D,20150105,000000,34.151,34.151,32.778,33.366,170983,0
+TNK.US,D,20150106,000000,34.021,35.198,33.366,34.021,405780,0
+TNK.US,D,20150107,000000,34.414,36.506,34.216,36.377,373512,0
+TNK.US,D,20150108,000000,36.637,40.038,36.637,39.908,793451,0
+TNK.US,D,20150109,000000,39.908,41.349,39.255,41.086,484195,0
+TNK.US,D,20150112,000000,41.282,45.142,40.758,43.898,641582,0
+TNK.US,D,20150113,000000,44.094,46.123,39.779,41.806,727570,0
+TNK.US,D,20150114,000000,40.89,42.983,39.975,42.395,285169,0
+TNK.US,D,20150115,000000,42.722,42.922,38.781,39.569,417338,0
+TNK.US,D,20150116,000000,38.911,40.226,36.546,39.371,428525,0
+TNK.US,D,20150120,000000,39.042,39.437,37.794,38.122,205191,0
+TNK.US,D,20150121,000000,37.99,38.845,36.677,36.742,249880,0
+TNK.US,D,20150122,000000,36.677,39.109,36.609,38.582,214159,0
+TNK.US,D,20150123,000000,38.188,38.845,36.808,38.582,196109,0
+TNK.US,D,20150126,000000,38.188,39.831,37.728,38.451,201891,0
+TNK.US,D,20150127,000000,38.122,38.254,36.938,37.728,194884,0
+TNK.US,D,20150128,000000,37.662,38.518,35.756,36.216,179845,0
+TNK.US,D,20150129,000000,36.15,36.216,35.166,35.953,216405,0
+TNK.US,D,20150130,000000,35.756,35.953,31.68,33.785,664050,0
+TNK.US,D,20150202,000000,33.981,35.166,33.323,34.966,182998,0
+TNK.US,D,20150203,000000,34.835,35.823,34.112,34.31,188077,0
+TNK.US,D,20150204,000000,34.048,35.756,33.914,35.034,147936,0
+TNK.US,D,20150205,000000,35.295,36.546,35.23,36.086,208069,0
+TNK.US,D,20150206,000000,36.282,36.938,35.953,36.346,251168,0
+TNK.US,D,20150209,000000,36.479,36.742,34.77,35.098,206328,0
+TNK.US,D,20150210,000000,35.23,35.953,34.705,35.886,204426,0
+TNK.US,D,20150211,000000,35.886,36.414,35.295,35.953,217947,0
+TNK.US,D,20150212,000000,36.414,36.609,35.295,35.494,126896,0
+TNK.US,D,20150213,000000,35.624,36.216,35.23,36.15,147276,0
+TNK.US,D,20150217,000000,37.004,37.004,35.624,36.282,183381,0
+TNK.US,D,20150218,000000,36.414,38.254,36.216,38.188,321187,0
+TNK.US,D,20150219,000000,40.752,41.409,38.976,40.226,623423,0
+TNK.US,D,20150220,000000,40.686,40.686,38.518,39.174,264694,0
+TNK.US,D,20150223,000000,39.239,41.276,39.042,40.817,241813,0
+TNK.US,D,20150224,000000,40.949,41.08,39.699,40.226,167255,0
+TNK.US,D,20150225,000000,40.029,40.293,38.911,39.174,98465,0
+TNK.US,D,20150226,000000,39.306,40.029,38.254,39.765,116624,0
+TNK.US,D,20150227,000000,40.488,40.488,38.384,38.451,129915,0
+TNK.US,D,20150302,000000,38.451,38.781,36.808,37.99,159232,0
+TNK.US,D,20150303,000000,37.662,38.976,37.268,38.451,116176,0
+TNK.US,D,20150304,000000,38.451,38.451,36.546,37.004,168239,0
+TNK.US,D,20150305,000000,37.004,37.794,36.479,36.677,86995,0
+TNK.US,D,20150306,000000,37.004,37.99,36.677,36.808,109573,0
+TNK.US,D,20150309,000000,36.808,37.138,35.295,35.559,124863,0
+TNK.US,D,20150310,000000,35.034,35.362,33.193,34.902,214186,0
+TNK.US,D,20150311,000000,35.098,36.15,34.902,35.823,104887,0
+TNK.US,D,20150312,000000,36.15,36.282,35.166,35.428,102103,0
+TNK.US,D,20150313,000000,35.494,35.823,34.508,35.624,102818,0
+TNK.US,D,20150316,000000,35.624,35.69,34.902,35.428,98573,0
+TNK.US,D,20150317,000000,35.559,36.677,35.428,36.609,115005,0
+TNK.US,D,20150318,000000,36.546,37.794,36.15,37.728,122946,0
+TNK.US,D,20150319,000000,37.794,38.714,36.346,37.99,126293,0
+TNK.US,D,20150320,000000,38.319,38.451,35.756,35.823,211113,0
+TNK.US,D,20150323,000000,36.216,36.938,36.086,36.086,115172,0
+TNK.US,D,20150324,000000,36.216,36.938,36.019,36.938,105009,0
+TNK.US,D,20150325,000000,37.201,37.465,35.823,35.886,100018,0
+TNK.US,D,20150326,000000,36.216,38.122,36.216,38.058,147015,0
+TNK.US,D,20150327,000000,38.122,38.122,36.808,37.334,75052,0
+TNK.US,D,20150330,000000,37.334,37.728,36.546,37.598,102072,0
+TNK.US,D,20150331,000000,37.334,37.728,36.808,37.728,101802,0
+TNK.US,D,20150401,000000,37.53,39.042,37.465,38.518,151519,0
+TNK.US,D,20150402,000000,38.518,39.371,37.794,38.976,148811,0
+TNK.US,D,20150406,000000,39.109,40.554,39.042,40.422,189965,0
+TNK.US,D,20150407,000000,40.752,40.752,38.451,38.582,150964,0
+TNK.US,D,20150408,000000,38.582,39.699,38.582,38.976,127221,0
+TNK.US,D,20150409,000000,39.109,39.306,38.122,38.714,98337,0
+TNK.US,D,20150410,000000,39.042,40.883,38.781,40.422,188413,0
+TNK.US,D,20150413,000000,40.883,42.066,40.356,41.409,149510,0
+TNK.US,D,20150414,000000,41.607,41.935,40.817,41.344,204282,0
+TNK.US,D,20150415,000000,41.474,42.268,40.156,40.749,295987,0
+TNK.US,D,20150416,000000,41.012,41.344,40.156,40.219,236397,0
+TNK.US,D,20150417,000000,40.087,40.946,39.956,40.881,212937,0
+TNK.US,D,20150420,000000,41.145,41.541,40.418,40.814,140739,0
+TNK.US,D,20150421,000000,40.946,42.135,40.352,41.806,199419,0
+TNK.US,D,20150422,000000,42.135,43.853,42.005,42.729,177262,0
+TNK.US,D,20150423,000000,42.665,43.918,42.665,43.39,169133,0
+TNK.US,D,20150424,000000,43.455,44.71,43.39,43.985,145166,0
+TNK.US,D,20150427,000000,44.05,45.503,42.862,43.258,246855,0
+TNK.US,D,20150428,000000,43.523,44.315,43.323,43.918,130294,0
+TNK.US,D,20150429,000000,43.918,44.248,42.334,42.598,151871,0
+TNK.US,D,20150430,000000,42.729,43.06,40.219,41.608,251352,0
+TNK.US,D,20150501,000000,41.806,42.069,40.749,41.541,132898,0
+TNK.US,D,20150504,000000,41.541,43.258,41.474,42.005,130037,0
+TNK.US,D,20150505,000000,42.135,42.729,41.078,41.409,159079,0
+TNK.US,D,20150506,000000,41.608,41.738,40.617,41.541,156240,0
+TNK.US,D,20150507,000000,41.474,41.738,40.682,41.012,109053,0
+TNK.US,D,20150508,000000,41.21,41.673,40.814,41.145,95907,0
+TNK.US,D,20150511,000000,40.946,41.145,37.778,38.37,411702,0
+TNK.US,D,20150512,000000,38.37,39.428,38.107,38.9,214942,0
+TNK.US,D,20150513,000000,39.56,39.56,38.041,39.031,228579,0
+TNK.US,D,20150514,000000,39.626,40.881,39.494,40.156,378375,0
+TNK.US,D,20150515,000000,40.287,43.191,40.219,43.191,438186,0
+TNK.US,D,20150518,000000,43.853,44.645,43.191,44.315,277465,0
+TNK.US,D,20150519,000000,44.248,44.778,43.191,44.118,218282,0
+TNK.US,D,20150520,000000,44.248,44.909,43.523,44.909,228306,0
+TNK.US,D,20150521,000000,45.174,46.231,44.778,45.767,267584,0
+TNK.US,D,20150522,000000,45.966,48.211,45.899,47.882,406948,0
+TNK.US,D,20150526,000000,48.012,48.08,45.042,45.57,262939,0
+TNK.US,D,20150527,000000,45.636,46.428,45.437,45.832,154233,0
+TNK.US,D,20150528,000000,46.032,46.098,44.845,45.174,180968,0
+TNK.US,D,20150529,000000,45.174,45.24,43.985,44.578,169360,0
+TNK.US,D,20150601,000000,45.57,50.854,44.975,50.391,668354,0
+TNK.US,D,20150602,000000,50.391,51.514,49.729,51.249,617125,0
+TNK.US,D,20150603,000000,51.249,52.042,50.456,51.646,394880,0
+TNK.US,D,20150604,000000,50.259,50.655,48.872,49.598,506943,0
+TNK.US,D,20150605,000000,49.598,51.909,49.202,49.664,643718,0
+TNK.US,D,20150608,000000,49.729,50.986,49.467,49.797,352725,0
+TNK.US,D,20150609,000000,49.797,49.797,47.419,48.08,286456,0
+TNK.US,D,20150610,000000,48.477,49.137,47.618,48.806,193387,0
+TNK.US,D,20150611,000000,48.872,50.192,48.74,49.729,188712,0
+TNK.US,D,20150612,000000,49.797,50.126,49.002,49.598,165801,0
+TNK.US,D,20150615,000000,49.334,49.334,47.683,48.674,195978,0
+TNK.US,D,20150616,000000,48.477,49.334,47.814,48.278,160638,0
+TNK.US,D,20150617,000000,48.409,48.409,47.154,47.683,202550,0
+TNK.US,D,20150618,000000,47.814,49.729,47.55,49.729,251624,0
+TNK.US,D,20150619,000000,49.862,51.646,49.598,50.854,611800,0
+TNK.US,D,20150622,000000,50.986,51.249,50.391,50.722,242857,0
+TNK.US,D,20150623,000000,50.854,51.051,49.467,49.928,220248,0
+TNK.US,D,20150624,000000,49.928,50.456,48.674,48.872,162516,0
+TNK.US,D,20150625,000000,47.683,47.683,44.645,45.305,595916,0
+TNK.US,D,20150626,000000,45.305,47.55,44.447,45.767,447330,0
+TNK.US,D,20150629,000000,45.57,46.692,44.118,45.24,219615,0
+TNK.US,D,20150630,000000,45.57,46.032,43.258,43.653,368046,0
+TNK.US,D,20150701,000000,43.853,47.22,43.785,46.032,315235,0
+TNK.US,D,20150702,000000,45.832,47.484,44.845,47.419,214709,0
+TNK.US,D,20150706,000000,47.087,47.154,45.042,45.832,232379,0
+TNK.US,D,20150707,000000,45.966,45.966,41.738,43.918,419394,0
+TNK.US,D,20150708,000000,43.722,44.909,43.126,43.853,233575,0
+TNK.US,D,20150709,000000,44.578,44.909,43.918,44.315,127993,0
+TNK.US,D,20150710,000000,44.778,45.174,44.381,44.778,107703,0
+TNK.US,D,20150713,000000,45.503,46.231,44.845,44.975,152507,0
+TNK.US,D,20150714,000000,45.106,45.702,44.183,44.71,216123,0
+TNK.US,D,20150715,000000,45.308,47.63,45.175,47.165,344992,0
+TNK.US,D,20150716,000000,47.962,48.758,46.966,48.691,412712,0
+TNK.US,D,20150717,000000,49.088,50.616,48.824,50.085,320124,0
+TNK.US,D,20150720,000000,50.814,50.947,48.094,48.359,292824,0
+TNK.US,D,20150721,000000,48.492,51.278,48.359,50.55,346172,0
+TNK.US,D,20150722,000000,50.483,52.274,49.685,51.411,240063,0
+TNK.US,D,20150723,000000,51.542,51.941,49.487,49.553,267453,0
+TNK.US,D,20150724,000000,49.421,49.884,47.894,49.685,222471,0
+TNK.US,D,20150727,000000,49.421,50.616,48.958,49.685,214542,0
+TNK.US,D,20150728,000000,49.754,49.819,45.706,46.768,376035,0
+TNK.US,D,20150729,000000,46.901,49.289,46.901,48.426,229646,0
+TNK.US,D,20150730,000000,48.227,48.426,47.298,48.094,141369,0
+TNK.US,D,20150731,000000,47.962,48.227,47.033,47.563,128586,0
+TNK.US,D,20150803,000000,47.233,47.498,45.905,46.569,153395,0
+TNK.US,D,20150804,000000,46.436,47.233,44.778,45.308,207471,0
+TNK.US,D,20150805,000000,46.502,46.569,45.308,46.105,338771,0
+TNK.US,D,20150806,000000,45.175,48.89,45.175,47.63,461805,0
+TNK.US,D,20150807,000000,47.763,48.16,47.099,47.498,267016,0
+TNK.US,D,20150810,000000,47.63,48.359,46.303,46.701,260413,0
+TNK.US,D,20150811,000000,46.368,46.502,44.71,45.706,194433,0
+TNK.US,D,20150812,000000,44.976,45.043,42.588,43.982,302743,0
+TNK.US,D,20150813,000000,43.583,45.441,43.583,45.109,199165,0
+TNK.US,D,20150814,000000,45.374,45.574,44.114,44.845,143993,0
+TNK.US,D,20150817,000000,44.845,46.502,44.71,45.574,185477,0
+TNK.US,D,20150818,000000,45.574,46.303,43.782,43.914,324872,0
+TNK.US,D,20150819,000000,43.85,43.85,41.062,41.594,307642,0
+TNK.US,D,20150820,000000,41.594,41.725,39.536,40.531,329078,0
+TNK.US,D,20150821,000000,39.006,42.39,39.006,40.334,271222,0
+TNK.US,D,20150824,000000,38.211,38.872,32.372,36.485,344873,0
+TNK.US,D,20150825,000000,38.342,40.598,37.946,39.47,315420,0
+TNK.US,D,20150826,000000,39.868,40.731,37.946,39.735,309120,0
+TNK.US,D,20150827,000000,40.066,41.196,39.47,40.466,265720,0
+TNK.US,D,20150828,000000,40.399,40.996,39.67,40.334,181016,0
+TNK.US,D,20150831,000000,39.868,40.466,39.006,39.006,333857,0
+TNK.US,D,20150901,000000,38.211,38.94,37.348,37.614,304446,0
+TNK.US,D,20150902,000000,38.143,39.337,37.811,39.271,217330,0
+TNK.US,D,20150903,000000,40.399,41.261,39.603,40.598,329470,0
+TNK.US,D,20150904,000000,40.731,43.782,40.466,42.124,531198,0
+TNK.US,D,20150908,000000,42.588,43.45,41.594,42.256,243515,0
+TNK.US,D,20150909,000000,42.921,43.518,42.322,42.986,374031,0
+TNK.US,D,20150910,000000,42.986,43.118,41.725,42.921,166547,0
+TNK.US,D,20150911,000000,42.588,43.45,42.19,42.721,160635,0
+TNK.US,D,20150914,000000,42.721,43.251,41.461,42.588,143254,0
+TNK.US,D,20150915,000000,42.522,43.384,42.322,42.986,164418,0
+TNK.US,D,20150916,000000,43.118,45.043,42.986,44.313,256554,0
+TNK.US,D,20150917,000000,44.446,46.436,44.114,45.905,434305,0
+TNK.US,D,20150918,000000,45.308,47.099,44.513,46.237,391080,0
+TNK.US,D,20150921,000000,46.436,47.364,45.706,45.97,245610,0
+TNK.US,D,20150922,000000,45.175,46.701,44.778,46.105,230701,0
+TNK.US,D,20150923,000000,46.038,46.436,44.845,45.771,255363,0
+TNK.US,D,20150924,000000,45.175,46.038,44.513,45.242,273837,0
+TNK.US,D,20150925,000000,45.771,46.169,44.446,44.845,247555,0
+TNK.US,D,20150928,000000,44.91,45.64,43.914,44.71,316188,0
+TNK.US,D,20150929,000000,44.778,45.506,43.717,44.049,166363,0
+TNK.US,D,20150930,000000,44.313,45.771,44.246,45.771,233837,0
+TNK.US,D,20151001,000000,45.175,47.364,44.778,46.834,292402,0
+TNK.US,D,20151002,000000,46.237,48.293,45.97,47.962,325385,0
+TNK.US,D,20151005,000000,48.359,50.282,48.293,50.018,493555,0
+TNK.US,D,20151006,000000,50.018,51.078,48.824,50.681,419058,0
+TNK.US,D,20151007,000000,50.88,51.278,48.824,50.483,609360,0
+TNK.US,D,20151008,000000,50.417,51.411,49.62,50.947,274689,0
+TNK.US,D,20151009,000000,51.678,52.737,50.814,51.014,290050,0
+TNK.US,D,20151012,000000,51.212,52.274,50.616,52.074,221710,0
+TNK.US,D,20151013,000000,52.074,53.998,50.814,50.947,432957,0
+TNK.US,D,20151014,000000,51.146,51.879,49.948,51.346,185369,0
+TNK.US,D,20151015,000000,51.346,52.811,51.079,52.745,238299,0
+TNK.US,D,20151016,000000,53.81,55.41,53.544,54.81,466192,0
+TNK.US,D,20151019,000000,54.877,54.877,53.145,54.275,369147,0
+TNK.US,D,20151020,000000,54.143,56.274,54.011,55.874,383123,0
+TNK.US,D,20151021,000000,56.009,56.806,54.21,54.21,317357,0
+TNK.US,D,20151022,000000,54.611,55.542,53.544,54.476,218929,0
+TNK.US,D,20151023,000000,54.476,54.942,53.345,54.476,151779,0
+TNK.US,D,20151026,000000,54.342,55.01,51.346,51.946,341096,0
+TNK.US,D,20151027,000000,51.414,51.812,49.749,50.148,548043,0
+TNK.US,D,20151028,000000,50.216,51.28,50.014,50.414,485713,0
+TNK.US,D,20151029,000000,50.148,51.414,50.014,50.814,338829,0
+TNK.US,D,20151030,000000,50.88,51.346,50.216,50.88,401369,0
+TNK.US,D,20151102,000000,51.146,51.213,50.28,50.614,553426,0
+TNK.US,D,20151103,000000,50.679,51.213,50.414,50.548,399493,0
+TNK.US,D,20151104,000000,50.747,51.213,47.55,48.15,591881,0
+TNK.US,D,20151105,000000,47.417,47.95,42.022,45.886,927069,0
+TNK.US,D,20151106,000000,47.216,50.081,47.216,47.617,464120,0
+TNK.US,D,20151109,000000,47.617,49.282,46.418,49.015,395159,0
+TNK.US,D,20151110,000000,48.615,48.882,47.351,47.683,248645,0
+TNK.US,D,20151111,000000,47.351,48.15,45.686,45.753,227728,0
+TNK.US,D,20151112,000000,45.686,46.218,44.288,45.42,249306,0
+TNK.US,D,20151113,000000,45.087,46.817,44.753,46.218,240776,0
+TNK.US,D,20151116,000000,46.153,48.815,45.951,48.615,307867,0
+TNK.US,D,20151117,000000,48.15,48.95,47.351,47.55,322928,0
+TNK.US,D,20151118,000000,47.216,48.549,47.018,48.415,247789,0
+TNK.US,D,20151119,000000,48.349,48.349,46.751,46.951,186435,0
+TNK.US,D,20151120,000000,46.885,47.417,46.486,47.085,196435,0
+TNK.US,D,20151123,000000,46.685,47.085,44.819,45.218,391744,0
+TNK.US,D,20151124,000000,44.886,46.551,44.886,45.819,236017,0
+TNK.US,D,20151125,000000,45.686,46.551,45.152,46.418,172245,0
+TNK.US,D,20151127,000000,46.086,48.216,46.086,48.015,145457,0
+TNK.US,D,20151130,000000,47.883,47.883,45.951,46.885,329745,0
+TNK.US,D,20151201,000000,47.285,49.148,47.285,48.682,657334,0
+TNK.US,D,20151202,000000,48.615,50.28,47.883,47.883,342822,0
+TNK.US,D,20151203,000000,47.883,49.415,46.618,48.15,407284,0
+TNK.US,D,20151204,000000,48.083,50.081,47.883,49.749,366924,0
+TNK.US,D,20151207,000000,49.415,49.948,47.883,48.615,298587,0
+TNK.US,D,20151208,000000,49.148,50.148,47.55,47.617,459399,0
+TNK.US,D,20151209,000000,46.951,50.081,46.951,50.014,230251,0
+TNK.US,D,20151210,000000,50.081,51.612,50.081,50.88,280568,0
+TNK.US,D,20151211,000000,50.014,50.081,48.682,49.148,223058,0
+TNK.US,D,20151214,000000,51.079,52.012,47.883,51.079,479873,0
+TNK.US,D,20151215,000000,51.479,51.479,48.282,48.415,351818,0
+TNK.US,D,20151216,000000,48.282,49.148,46.951,48.882,314008,0
+TNK.US,D,20151217,000000,48.015,48.549,44.288,44.288,662928,0
+TNK.US,D,20151218,000000,44.554,46.486,43.488,45.353,528372,0
+TNK.US,D,20151221,000000,45.686,45.753,43.954,44.354,296395,0
+TNK.US,D,20151222,000000,44.554,46.486,44.421,46.086,223625,0
+TNK.US,D,20151223,000000,46.153,47.55,45.819,46.618,182921,0
+TNK.US,D,20151224,000000,46.618,47.285,46.418,46.551,64182,0
+TNK.US,D,20151228,000000,46.286,46.551,44.954,45.486,280266,0
+TNK.US,D,20151229,000000,45.951,47.018,45.353,45.886,259112,0
+TNK.US,D,20151230,000000,45.619,47.216,45.087,46.486,269704,0
+TNK.US,D,20151231,000000,46.351,46.817,45.286,45.819,297646,0
+TNK.US,D,20160104,000000,45.819,45.886,44.154,44.753,258072,0
+TNK.US,D,20160105,000000,44.554,44.753,41.524,41.69,504749,0
+TNK.US,D,20160106,000000,40.958,40.958,39.493,39.759,489341,0
+TNK.US,D,20160107,000000,37.626,38.959,35.962,37.227,652336,0
+TNK.US,D,20160108,000000,39.292,39.958,35.629,36.629,441093,0
+TNK.US,D,20160111,000000,36.895,37.626,34.43,35.229,383276,0
+TNK.US,D,20160112,000000,33.165,33.764,28.37,32.832,1358394,0
+TNK.US,D,20160113,000000,32.766,33.231,29.37,30.168,749556,0
+TNK.US,D,20160114,000000,30.035,31.034,28.17,29.302,518448,0
+TNK.US,D,20160115,000000,28.17,28.637,26.838,28.17,411364,0
+TNK.US,D,20160119,000000,28.304,29.702,28.036,29.436,485653,0
+TNK.US,D,20160120,000000,28.705,30.236,27.438,29.302,508883,0
+TNK.US,D,20160121,000000,29.237,32,29.237,30.302,494649,0
+TNK.US,D,20160122,000000,31.102,31.966,30.236,30.967,280699,0
+TNK.US,D,20160125,000000,31.034,31.334,29.636,29.702,234979,0
+TNK.US,D,20160126,000000,29.702,30.535,29.038,30.302,309477,0
+TNK.US,D,20160127,000000,30.302,30.634,29.038,29.37,334404,0
+TNK.US,D,20160128,000000,29.903,30.834,29.37,30.768,342079,0
+TNK.US,D,20160129,000000,31.315,31.725,30.426,31.246,325958,0
+TNK.US,D,20160201,000000,31.998,32.067,30.768,31.452,335332,0
+TNK.US,D,20160202,000000,30.837,31.178,29.878,30.358,295035,0
+TNK.US,D,20160203,000000,30.631,30.734,29.127,30.015,372458,0
+TNK.US,D,20160204,000000,29.878,30.837,29.263,29.946,269641,0
+TNK.US,D,20160205,000000,29.81,30.29,28.853,28.853,264129,0
+TNK.US,D,20160208,000000,28.511,28.717,25.846,27.35,553622,0
+TNK.US,D,20160209,000000,26.46,27.69,25.606,26.597,332828,0
+TNK.US,D,20160210,000000,27.007,27.007,25.298,26.118,285636,0
+TNK.US,D,20160211,000000,25.434,27.35,25.23,26.666,331036,0
+TNK.US,D,20160212,000000,27.143,27.862,26.05,27.554,311556,0
+TNK.US,D,20160216,000000,28.169,30.22,28.169,29.878,275207,0
+TNK.US,D,20160217,000000,30.837,31.794,30.631,31.178,251191,0
+TNK.US,D,20160218,000000,31.794,32.819,28.034,30.631,550837,0
+TNK.US,D,20160219,000000,30.358,30.631,29.469,30.152,203777,0
+TNK.US,D,20160222,000000,30.768,31.041,29.878,30.152,237403,0
+TNK.US,D,20160223,000000,30.152,30.358,28.819,28.99,246013,0
+TNK.US,D,20160224,000000,28.717,28.853,27.486,28.442,312751,0
+TNK.US,D,20160225,000000,28.58,29.058,27.761,28.58,248984,0
+TNK.US,D,20160226,000000,27.761,29.058,26.734,27.896,294217,0
+TNK.US,D,20160229,000000,28.034,28.717,27.896,28.101,225380,0
+TNK.US,D,20160301,000000,28.375,28.442,26.597,26.802,549206,0
+TNK.US,D,20160302,000000,26.734,27.214,25.093,25.776,710713,0
+TNK.US,D,20160303,000000,25.641,26.221,25.024,25.981,352023,0
+TNK.US,D,20160304,000000,26.118,27.829,26.118,27.418,684278,0
+TNK.US,D,20160307,000000,27.69,27.829,26.05,26.939,557814,0
+TNK.US,D,20160308,000000,26.87,27.143,24.614,25.162,519751,0
+TNK.US,D,20160309,000000,25.776,27.178,25.298,26.666,702506,0
+TNK.US,D,20160310,000000,26.597,26.597,25.23,25.572,397805,0
+TNK.US,D,20160311,000000,25.846,27.282,25.641,26.802,351933,0
+TNK.US,D,20160314,000000,26.87,27.896,26.802,27.35,258055,0
+TNK.US,D,20160315,000000,27.214,27.35,26.666,27.143,177139,0
+TNK.US,D,20160316,000000,27.143,28.442,27.143,28.375,243504,0
+TNK.US,D,20160317,000000,28.511,29.401,28.238,29.401,253630,0
+TNK.US,D,20160318,000000,29.401,29.401,27.007,27.418,520277,0
+TNK.US,D,20160321,000000,27.35,27.35,26.187,26.528,262947,0
+TNK.US,D,20160322,000000,26.187,26.426,25.707,25.913,270713,0
+TNK.US,D,20160323,000000,25.981,25.981,23.998,23.998,506512,0
+TNK.US,D,20160324,000000,23.998,24.955,22.29,24.614,351906,0
+TNK.US,D,20160328,000000,25.093,25.298,23.657,24.205,267092,0
+TNK.US,D,20160329,000000,24.205,25.024,23.041,24.478,232409,0
+TNK.US,D,20160330,000000,24.683,25.777,24.683,25.093,202021,0
+TNK.US,D,20160331,000000,25.162,26.118,24.888,25.093,210489,0
+TNK.US,D,20160401,000000,24.818,25.298,23.931,25.024,213312,0
+TNK.US,D,20160404,000000,25.162,25.434,24.341,24.546,241618,0
+TNK.US,D,20160405,000000,24.272,24.41,23.587,23.931,178040,0
+TNK.US,D,20160406,000000,24.41,24.614,23.657,24.41,162925,0
+TNK.US,D,20160407,000000,24.683,24.888,23.11,23.178,394524,0
+TNK.US,D,20160408,000000,23.931,24.135,23.314,24.067,268854,0
+TNK.US,D,20160411,000000,23.998,24.033,23.383,23.587,255277,0
+TNK.US,D,20160412,000000,23.657,23.998,23.383,23.862,290993,0
+TNK.US,D,20160413,000000,23.931,26.05,23.862,25.913,342183,0
+TNK.US,D,20160414,000000,25.707,25.913,24.41,25.162,353004,0
+TNK.US,D,20160415,000000,24.955,25.913,24.478,25.434,344021,0
+TNK.US,D,20160418,000000,25.298,26.05,24.99,25.572,151614,0
+TNK.US,D,20160419,000000,25.707,26.666,25.298,26.05,210718,0
+TNK.US,D,20160420,000000,26.05,26.734,25.434,26.324,203254,0
+TNK.US,D,20160421,000000,26.391,26.666,25.846,26.46,195831,0
+TNK.US,D,20160422,000000,26.46,26.734,25.434,26.187,345579,0
+TNK.US,D,20160425,000000,26.324,26.803,25.366,25.641,337561,0
+TNK.US,D,20160426,000000,25.776,26.802,25.434,26.46,222155,0
+TNK.US,D,20160427,000000,26.46,27.143,26.187,26.256,275868,0
+TNK.US,D,20160428,000000,26.187,27.829,26.05,26.939,633275,0
+TNK.US,D,20160429,000000,27.143,27.965,26.597,26.939,390514,0
+TNK.US,D,20160502,000000,27.007,27.478,26.324,27.35,218618,0
+TNK.US,D,20160503,000000,27.007,27.074,25.846,26.187,393142,0
+TNK.US,D,20160504,000000,26.05,26.528,24.955,25.23,468251,0
+TNK.US,D,20160505,000000,25.23,25.846,24.205,24.614,369145,0
+TNK.US,D,20160506,000000,24.683,25.776,24.478,25.298,199174,0
+TNK.US,D,20160509,000000,25.298,27.074,25.024,27.007,308966,0
+TNK.US,D,20160510,000000,27.143,27.69,26.666,27.418,253836,0
+TNK.US,D,20160511,000000,27.35,28.442,26.87,27.486,232217,0
+TNK.US,D,20160512,000000,27.554,28.169,26.734,27.074,253140,0
+TNK.US,D,20160513,000000,26.87,28.134,26.802,27.007,246134,0
+TNK.US,D,20160516,000000,27.214,27.418,26.597,26.939,157802,0
+TNK.US,D,20160517,000000,26.734,27.623,26.666,26.87,190592,0
+TNK.US,D,20160518,000000,26.666,27.178,26.391,26.597,236389,0
+TNK.US,D,20160519,000000,25.981,25.981,23.931,24.41,585837,0
+TNK.US,D,20160520,000000,23.453,23.726,22.769,23.11,749626,0
+TNK.US,D,20160523,000000,23.11,23.314,21.878,21.947,839061,0
+TNK.US,D,20160524,000000,22.086,22.426,21.537,22.358,514517,0
+TNK.US,D,20160525,000000,22.428,24.256,22.428,24.046,516390,0
+TNK.US,D,20160526,000000,24.116,24.959,23.906,24.046,269423,0
+TNK.US,D,20160527,000000,23.976,24.818,23.623,24.538,215276,0
+TNK.US,D,20160531,000000,24.608,25.1,24.467,24.89,324385,0
+TNK.US,D,20160601,000000,24.608,24.89,23.906,24.467,261784,0
+TNK.US,D,20160602,000000,24.256,24.818,24.116,24.748,216275,0
+TNK.US,D,20160603,000000,24.678,24.89,24.396,24.748,163036,0
+TNK.US,D,20160606,000000,24.818,26.014,24.818,25.732,229118,0
+TNK.US,D,20160607,000000,25.943,26.717,25.592,25.662,177353,0
+TNK.US,D,20160608,000000,25.943,26.962,25.732,26.436,295638,0
+TNK.US,D,20160609,000000,26.014,26.366,25.592,25.732,300884,0
+TNK.US,D,20160610,000000,25.451,25.522,24.538,24.608,256592,0
+TNK.US,D,20160613,000000,24.186,24.748,23.906,23.906,241979,0
+TNK.US,D,20160614,000000,23.906,24.221,23.202,23.202,241536,0
+TNK.US,D,20160615,000000,23.202,23.623,22.428,22.428,289843,0
+TNK.US,D,20160616,000000,22.428,22.499,21.303,21.654,461078,0
+TNK.US,D,20160617,000000,21.866,22.779,21.796,22.499,339086,0
+TNK.US,D,20160620,000000,22.85,23.412,22.428,22.779,287918,0
+TNK.US,D,20160621,000000,22.779,22.99,22.147,22.779,178673,0
+TNK.US,D,20160622,000000,22.99,23.202,22.147,22.216,204799,0
+TNK.US,D,20160623,000000,22.638,23.273,22.57,22.99,227349,0
+TNK.US,D,20160624,000000,21.654,22.779,21.303,22.569,592905,0
+TNK.US,D,20160627,000000,21.866,22.147,20.178,20.459,470036,0
+TNK.US,D,20160628,000000,21.094,21.726,20.882,21.514,297194,0
+TNK.US,D,20160629,000000,22.006,22.147,21.514,21.654,217270,0
+TNK.US,D,20160630,000000,21.584,21.726,20.67,20.952,290855,0
+TNK.US,D,20160701,000000,21.022,21.761,21.022,21.584,201518,0
+TNK.US,D,20160705,000000,21.303,21.409,20.178,20.599,277738,0
+TNK.US,D,20160706,000000,20.389,21.094,19.757,21.022,222270,0
+TNK.US,D,20160707,000000,21.022,21.022,19.545,19.616,345785,0
+TNK.US,D,20160708,000000,19.898,20.599,19.898,20.53,252541,0
+TNK.US,D,20160711,000000,20.882,21.303,20.32,20.459,250582,0
+TNK.US,D,20160712,000000,20.882,22.85,20.811,22.358,368505,0
+TNK.US,D,20160713,000000,22.428,23.062,21.936,22.428,220924,0
+TNK.US,D,20160714,000000,22.569,22.919,21.726,21.866,192471,0
+TNK.US,D,20160715,000000,22.216,22.216,21.373,21.654,198058,0
+TNK.US,D,20160718,000000,21.584,22.288,21.373,22.288,139054,0
+TNK.US,D,20160719,000000,22.147,22.358,21.654,21.726,123015,0
+TNK.US,D,20160720,000000,21.796,22.428,21.654,22.147,171074,0
+TNK.US,D,20160721,000000,22.077,22.779,21.796,22.71,201946,0
+TNK.US,D,20160722,000000,22.85,22.85,21.796,22.006,146529,0
+TNK.US,D,20160725,000000,22.006,22.147,21.444,21.514,151449,0
+TNK.US,D,20160726,000000,21.094,21.233,20.482,21.022,299003,0
+TNK.US,D,20160727,000000,21.162,21.373,20.599,20.67,148961,0
+TNK.US,D,20160728,000000,20.459,20.67,20.178,20.459,155668,0
+TNK.US,D,20160729,000000,20.389,20.882,20.143,20.741,224022,0
+TNK.US,D,20160801,000000,20.882,20.882,19.826,19.967,212712,0
+TNK.US,D,20160802,000000,20.32,20.811,19.545,19.616,217025,0
+TNK.US,D,20160803,000000,19.687,20.741,19.475,20.599,223383,0
+TNK.US,D,20160804,000000,20.389,21.936,20.108,20.459,348637,0
+TNK.US,D,20160805,000000,20.53,21.373,20.249,21.162,197425,0
+TNK.US,D,20160808,000000,20.67,21.726,20.67,21.233,219191,0
+TNK.US,D,20160809,000000,21.303,21.514,20.599,20.599,182376,0
+TNK.US,D,20160810,000000,20.741,21.233,20.038,20.108,340133,0
+TNK.US,D,20160811,000000,20.467,20.651,20.036,20.108,216211,0
+TNK.US,D,20160812,000000,20.108,20.467,19.821,19.965,177774,0
+TNK.US,D,20160815,000000,20.179,20.467,19.965,20.108,242545,0
+TNK.US,D,20160816,000000,20.252,20.467,19.965,20.179,159751,0
+TNK.US,D,20160817,000000,20.108,20.251,19.75,19.821,204303,0
+TNK.US,D,20160818,000000,19.965,20.754,19.893,20.682,216801,0
+TNK.US,D,20160819,000000,20.754,20.754,20.324,20.467,126353,0
+TNK.US,D,20160822,000000,20.394,20.682,20.179,20.682,153601,0
+TNK.US,D,20160823,000000,20.754,20.898,20.538,20.611,138184,0
+TNK.US,D,20160824,000000,20.467,20.826,19.893,19.965,174033,0
+TNK.US,D,20160825,000000,19.821,19.965,19.39,19.534,281212,0
+TNK.US,D,20160826,000000,19.821,19.965,18.96,19.102,218210,0
+TNK.US,D,20160829,000000,19.102,19.318,18.816,18.96,147276,0
+TNK.US,D,20160830,000000,19.03,19.534,18.96,19.102,144391,0
+TNK.US,D,20160831,000000,19.247,19.318,18.671,18.743,183593,0
+TNK.US,D,20160901,000000,18.671,18.816,18.025,18.24,281525,0
+TNK.US,D,20160902,000000,18.312,18.671,18.098,18.169,266822,0
+TNK.US,D,20160906,000000,18.312,19.318,18.24,19.03,190616,0
+TNK.US,D,20160907,000000,19.247,19.606,19.03,19.102,176255,0
+TNK.US,D,20160908,000000,19.175,20.179,19.175,20.179,193187,0
+TNK.US,D,20160909,000000,19.965,20.036,18.528,18.671,236377,0
+TNK.US,D,20160912,000000,18.6,19.462,18.24,19.318,175904,0
+TNK.US,D,20160913,000000,18.888,19.03,18.169,18.743,187370,0
+TNK.US,D,20160914,000000,18.816,18.816,18.025,18.025,194527,0
+TNK.US,D,20160915,000000,18.24,18.456,17.954,18.098,138031,0
+TNK.US,D,20160916,000000,18.312,18.6,17.954,18.528,227220,0
+TNK.US,D,20160919,000000,18.671,18.96,18.098,18.098,157793,0
+TNK.US,D,20160920,000000,18.098,18.277,17.738,17.738,169373,0
+TNK.US,D,20160921,000000,17.882,18.098,17.595,17.954,224624,0
+TNK.US,D,20160922,000000,18.384,18.493,17.882,18.169,161168,0
+TNK.US,D,20160923,000000,18.098,18.528,18.025,18.098,113136,0
+TNK.US,D,20160926,000000,18.384,18.528,17.702,17.882,174310,0
+TNK.US,D,20160927,000000,17.882,17.998,17.379,17.595,224723,0
+TNK.US,D,20160928,000000,17.666,18.169,17.379,18.098,205452,0
+TNK.US,D,20160929,000000,18.384,18.456,17.666,17.954,130506,0
+TNK.US,D,20160930,000000,18.169,18.456,17.954,18.169,165064,0
+TNK.US,D,20161003,000000,17.666,18.312,17.522,18.098,111387,0
+TNK.US,D,20161004,000000,18.169,18.671,18.169,18.528,168845,0
+TNK.US,D,20161005,000000,18.6,19.318,18.528,19.247,168731,0
+TNK.US,D,20161006,000000,19.318,20.108,19.247,20.108,247750,0
+TNK.US,D,20161007,000000,20.108,20.108,19.462,19.75,156536,0
+TNK.US,D,20161010,000000,19.965,20.467,19.893,20.252,145019,0
+TNK.US,D,20161011,000000,20.252,20.324,19.39,19.75,160424,0
+TNK.US,D,20161012,000000,19.606,19.75,19.247,19.534,180331,0
+TNK.US,D,20161013,000000,19.39,19.606,18.743,19.03,273403,0
+TNK.US,D,20161014,000000,19.03,19.57,18.816,18.888,107155,0
+TNK.US,D,20161017,000000,19.03,19.318,18.671,18.96,97216,0
+TNK.US,D,20161018,000000,19.102,19.534,18.743,18.96,152801,0
+TNK.US,D,20161019,000000,19.102,19.606,18.816,18.816,267044,0
+TNK.US,D,20161020,000000,18.743,19.03,18.384,18.671,162282,0
+TNK.US,D,20161021,000000,18.384,18.671,18.025,18.098,169097,0
+TNK.US,D,20161024,000000,18.098,18.758,18.025,18.169,144428,0
+TNK.US,D,20161025,000000,18.384,18.671,18.025,18.098,124812,0
+TNK.US,D,20161026,000000,17.954,18.169,17.595,17.595,178074,0
+TNK.US,D,20161027,000000,17.666,17.81,17.379,17.379,147212,0
+TNK.US,D,20161028,000000,17.307,17.379,16.517,16.804,272090,0
+TNK.US,D,20161031,000000,17.021,17.021,15.081,15.297,529930,0
+TNK.US,D,20161101,000000,15.512,15.726,14.578,14.865,348823,0
+TNK.US,D,20161102,000000,14.865,14.865,13.789,14.22,504989,0
+TNK.US,D,20161103,000000,13.717,15.656,13.646,14.722,431497,0
+TNK.US,D,20161104,000000,14.722,16.015,14.578,15.439,339808,0
+TNK.US,D,20161107,000000,15.943,16.804,15.655,16.158,299375,0
+TNK.US,D,20161108,000000,15.871,16.015,15.009,15.656,159498,0
+TNK.US,D,20161109,000000,15.51,16.893,15.291,16.53,220816,0
+TNK.US,D,20161110,000000,16.602,17.402,16.31,16.746,340368,0
+TNK.US,D,20161111,000000,16.821,17.257,16.675,17.257,317079,0
+TNK.US,D,20161114,000000,17.039,18.058,17.039,17.767,203876,0
+TNK.US,D,20161115,000000,18.204,18.86,17.33,18.496,369313,0
+TNK.US,D,20161116,000000,18.714,19.222,17.695,17.84,421448,0
+TNK.US,D,20161117,000000,18.786,18.786,17.185,17.622,224834,0
+TNK.US,D,20161118,000000,17.695,17.912,16.821,17.622,152821,0
+TNK.US,D,20161121,000000,17.912,18.714,17.702,18.641,244019,0
+TNK.US,D,20161122,000000,18.932,18.932,18.204,18.496,183101,0
+TNK.US,D,20161123,000000,18.204,18.567,17.33,17.695,262661,0
+TNK.US,D,20161125,000000,17.695,17.986,17.658,17.767,45749,0
+TNK.US,D,20161128,000000,17.986,17.986,16.966,17.111,155308,0
+TNK.US,D,20161129,000000,17.185,17.185,16.384,16.456,133913,0
+TNK.US,D,20161130,000000,17.111,17.476,16.821,16.893,159572,0
+TNK.US,D,20161201,000000,17.257,17.695,16.384,16.602,219849,0
+TNK.US,D,20161202,000000,16.675,17.548,16.456,17.039,110715,0
+TNK.US,D,20161205,000000,17.257,18.204,17.185,17.695,185477,0
+TNK.US,D,20161206,000000,17.476,18.641,17.476,18.35,180931,0
+TNK.US,D,20161207,000000,18.131,19.15,18.058,18.932,241599,0
+TNK.US,D,20161208,000000,19.078,19.878,18.786,19.806,450222,0
+TNK.US,D,20161209,000000,19.878,20.242,19.733,19.951,359881,0
+TNK.US,D,20161212,000000,20.242,20.242,17.84,17.912,425436,0
+TNK.US,D,20161213,000000,18.131,18.786,17.986,18.641,176691,0
+TNK.US,D,20161214,000000,18.641,18.714,17.548,17.622,214317,0
+TNK.US,D,20161215,000000,17.476,18.422,17.185,17.912,220489,0
+TNK.US,D,20161216,000000,18.058,18.422,17.622,17.912,212495,0
+TNK.US,D,20161219,000000,17.912,18.277,17.476,17.622,242492,0
+TNK.US,D,20161220,000000,17.84,17.876,17.402,17.695,200934,0
+TNK.US,D,20161221,000000,17.622,17.767,17.548,17.695,124782,0
+TNK.US,D,20161222,000000,17.695,17.84,17.185,17.257,272138,0
+TNK.US,D,20161223,000000,17.257,17.476,16.966,17.33,125541,0
+TNK.US,D,20161227,000000,17.476,17.73,17.111,17.33,143183,0
+TNK.US,D,20161228,000000,17.257,17.548,16.675,17.33,333618,0
+TNK.US,D,20161229,000000,17.185,17.367,16.53,16.821,322630,0
+TNK.US,D,20161230,000000,16.746,16.746,16.092,16.456,385265,0
+TNK.US,D,20170103,000000,16.675,17.476,16.456,17.476,243345,0
+TNK.US,D,20170104,000000,17.548,18.058,17.002,17.767,270160,0
+TNK.US,D,20170105,000000,17.767,17.84,17.185,17.548,241695,0
+TNK.US,D,20170106,000000,17.695,17.695,17.039,17.111,137571,0
+TNK.US,D,20170109,000000,17.185,17.33,16.746,17.039,113913,0
+TNK.US,D,20170110,000000,16.893,17.257,16.237,16.31,368809,0
+TNK.US,D,20170111,000000,16.384,16.966,16.383,16.893,198032,0
+TNK.US,D,20170112,000000,17.039,17.039,16.166,16.53,279108,0
+TNK.US,D,20170113,000000,16.602,16.966,16.53,16.602,207249,0
+TNK.US,D,20170117,000000,16.602,16.966,16.384,16.384,233320,0
+TNK.US,D,20170118,000000,16.384,16.893,16.092,16.746,211814,0
+TNK.US,D,20170119,000000,16.893,17.476,16.857,17.402,213580,0
+TNK.US,D,20170120,000000,17.33,17.767,17.202,17.622,147189,0
+TNK.US,D,20170123,000000,17.695,17.767,16.893,16.966,137106,0
+TNK.US,D,20170124,000000,16.746,17.548,16.746,17.548,149290,0
+TNK.US,D,20170125,000000,17.548,18.204,17.294,18.058,242589,0
+TNK.US,D,20170126,000000,18.204,18.277,17.039,17.039,224525,0
+TNK.US,D,20170127,000000,16.966,17.402,16.746,17.185,98309,0
+TNK.US,D,20170130,000000,16.966,17.185,16.602,16.821,158538,0
+TNK.US,D,20170131,000000,16.821,17.986,16.676,17.84,267304,0
+TNK.US,D,20170201,000000,17.84,18.204,16.966,17.476,227610,0
+TNK.US,D,20170202,000000,17.476,17.695,17.111,17.402,140265,0
+TNK.US,D,20170203,000000,17.548,18.131,17.476,17.986,183676,0
+TNK.US,D,20170206,000000,17.912,18.131,17.111,17.402,176606,0
+TNK.US,D,20170207,000000,17.402,17.986,17.257,17.622,174591,0
+TNK.US,D,20170208,000000,17.476,17.622,17.039,17.111,184409,0
+TNK.US,D,20170209,000000,17.111,17.476,16.821,17.039,207623,0
+TNK.US,D,20170210,000000,17.185,17.84,17.039,17.476,218338,0
+TNK.US,D,20170213,000000,17.476,17.986,17.476,17.84,176103,0
+TNK.US,D,20170214,000000,17.84,19.66,17.695,18.86,502879,0
+TNK.US,D,20170215,000000,18.786,18.86,17.912,18.422,200353,0
+TNK.US,D,20170216,000000,18.35,18.496,17.767,17.986,143335,0
+TNK.US,D,20170217,000000,17.912,18.277,17.767,17.912,118401,0
+TNK.US,D,20170221,000000,17.912,18.422,17.84,18.131,172423,0
+TNK.US,D,20170222,000000,18.131,18.35,17.402,17.912,210714,0
+TNK.US,D,20170223,000000,17.476,17.912,16.456,17.548,283488,0
+TNK.US,D,20170224,000000,17.476,17.695,16.893,17.111,221216,0
+TNK.US,D,20170227,000000,17.257,17.658,16.942,17.402,181391,0
+TNK.US,D,20170228,000000,17.33,17.476,16.966,17.039,175832,0
+TNK.US,D,20170301,000000,17.33,17.476,17.039,17.111,253734,0
+TNK.US,D,20170302,000000,17.111,17.554,17.111,17.334,147476,0
+TNK.US,D,20170303,000000,17.186,17.334,16.964,17.038,146112,0
+TNK.US,D,20170306,000000,16.964,17.554,16.817,17.406,137586,0
+TNK.US,D,20170307,000000,17.481,17.554,16.89,16.89,141559,0
+TNK.US,D,20170308,000000,16.89,17.259,16.743,16.743,143786,0
+TNK.US,D,20170309,000000,16.743,16.817,16.375,16.448,191284,0
+TNK.US,D,20170310,000000,16.595,16.743,16.227,16.375,148987,0
+TNK.US,D,20170313,000000,16.375,16.817,16.375,16.67,125859,0
+TNK.US,D,20170314,000000,16.595,16.67,16.227,16.301,125521,0
+TNK.US,D,20170315,000000,16.301,16.595,16.301,16.522,218864,0
+TNK.US,D,20170316,000000,16.67,16.743,16.522,16.522,159878,0
+TNK.US,D,20170317,000000,16.67,16.89,16.522,16.67,281449,0
+TNK.US,D,20170320,000000,16.595,16.67,16.375,16.448,102540,0
+TNK.US,D,20170321,000000,16.448,16.595,16.227,16.227,132966,0
+TNK.US,D,20170322,000000,16.227,16.595,15.489,15.636,265780,0
+TNK.US,D,20170323,000000,15.785,15.785,15.489,15.489,120100,0
+TNK.US,D,20170324,000000,15.563,15.563,14.678,14.826,431962,0
+TNK.US,D,20170327,000000,14.751,14.826,14.457,14.678,343533,0
+TNK.US,D,20170328,000000,14.751,15.489,14.751,14.973,188787,0
+TNK.US,D,20170329,000000,14.973,15.71,14.973,15.416,223368,0
+TNK.US,D,20170330,000000,15.563,15.785,15.342,15.416,223697,0
+TNK.US,D,20170331,000000,15.269,15.489,15.046,15.12,437459,0
+TNK.US,D,20170403,000000,15.269,15.785,15.046,15.636,178104,0
+TNK.US,D,20170404,000000,15.563,15.785,15.12,15.12,159490,0
+TNK.US,D,20170405,000000,15.194,15.416,14.457,14.457,260267,0
+TNK.US,D,20170406,000000,14.604,15.269,14.457,15.269,179507,0
+TNK.US,D,20170407,000000,15.269,15.269,14.751,14.826,90153,0
+TNK.US,D,20170410,000000,14.899,15.489,14.862,15.046,160516,0
+TNK.US,D,20170411,000000,14.973,15.563,14.899,15.342,119803,0
+TNK.US,D,20170412,000000,15.342,15.489,14.826,14.973,145107,0
+TNK.US,D,20170413,000000,15.046,15.12,14.751,14.899,139802,0
+TNK.US,D,20170417,000000,14.826,14.973,14.751,14.899,74753,0
+TNK.US,D,20170418,000000,14.751,14.973,14.751,14.899,123961,0
+TNK.US,D,20170419,000000,14.973,15.046,14.604,14.678,142430,0
+TNK.US,D,20170420,000000,14.826,15.636,14.751,15.046,274866,0
+TNK.US,D,20170421,000000,14.973,15.269,14.899,14.973,78567,0
+TNK.US,D,20170424,000000,15.046,15.33,14.973,15.12,103107,0
+TNK.US,D,20170425,000000,15.12,15.489,14.973,14.973,99228,0
+TNK.US,D,20170426,000000,14.973,15.269,14.826,15.12,115875,0
+TNK.US,D,20170427,000000,14.973,15.194,14.899,15.12,68535,0
+TNK.US,D,20170428,000000,15.269,15.416,15.046,15.12,119356,0
+TNK.US,D,20170501,000000,15.269,15.342,14.751,14.899,151161,0
+TNK.US,D,20170502,000000,14.826,15.12,14.751,14.899,102336,0
+TNK.US,D,20170503,000000,14.899,14.899,14.751,14.826,88503,0
+TNK.US,D,20170504,000000,14.826,14.826,14.604,14.678,158938,0
+TNK.US,D,20170505,000000,14.751,14.973,14.604,14.751,74355,0
+TNK.US,D,20170508,000000,14.678,14.973,14.678,14.899,61097,0
+TNK.US,D,20170509,000000,14.899,15.12,14.678,14.899,108376,0
+TNK.US,D,20170510,000000,14.973,15.046,14.826,14.826,111843,0
+TNK.US,D,20170511,000000,14.899,14.973,14.53,14.678,117957,0
+TNK.US,D,20170512,000000,14.678,14.826,14.457,14.604,182693,0
+TNK.US,D,20170515,000000,14.604,14.751,14.53,14.604,123533,0
+TNK.US,D,20170516,000000,14.53,14.826,14.382,14.382,122622,0
+TNK.US,D,20170517,000000,14.309,14.382,14.014,14.014,212346,0
+TNK.US,D,20170518,000000,14.309,14.457,14.014,14.234,158461,0
+TNK.US,D,20170519,000000,14.457,14.457,14.088,14.234,125933,0
+TNK.US,D,20170522,000000,14.604,16.227,14.309,15.342,498157,0
+TNK.US,D,20170523,000000,15.342,15.416,15.12,15.194,132590,0
+TNK.US,D,20170524,000000,15.044,15.269,14.521,14.595,170224,0
+TNK.US,D,20170525,000000,14.67,14.97,14.595,14.67,117299,0
+TNK.US,D,20170526,000000,14.67,14.67,14.446,14.446,144145,0
+TNK.US,D,20170530,000000,14.446,14.595,14.222,14.222,95868,0
+TNK.US,D,20170531,000000,14.296,14.371,14.071,14.071,110973,0
+TNK.US,D,20170601,000000,14.595,14.894,13.846,14.146,384322,0
+TNK.US,D,20170602,000000,14.222,14.222,13.472,13.697,320027,0
+TNK.US,D,20170605,000000,13.622,14.296,13.472,13.547,186893,0
+TNK.US,D,20170606,000000,13.547,13.846,12.874,13.772,307873,0
+TNK.US,D,20170607,000000,13.472,13.622,13.024,13.098,245912,0
+TNK.US,D,20170608,000000,13.174,13.772,13.098,13.547,190191,0
+TNK.US,D,20170609,000000,13.398,14.296,13.398,14.146,371447,0
+TNK.US,D,20170612,000000,14.296,14.296,13.772,13.846,266891,0
+TNK.US,D,20170613,000000,13.772,14.146,13.697,13.996,324368,0
+TNK.US,D,20170614,000000,13.922,13.922,13.472,13.547,139444,0
+TNK.US,D,20170615,000000,13.547,13.622,12.949,12.949,177920,0
+TNK.US,D,20170616,000000,12.949,13.248,12.949,13.024,257286,0
+TNK.US,D,20170619,000000,13.098,13.174,12.724,12.798,226074,0
+TNK.US,D,20170620,000000,12.874,13.098,12.798,12.798,243425,0
+TNK.US,D,20170621,000000,12.949,13.024,12.425,12.425,257903,0
+TNK.US,D,20170622,000000,12.574,12.649,12.35,12.425,213723,0
+TNK.US,D,20170623,000000,12.574,13.098,12.499,12.874,416804,0
+TNK.US,D,20170626,000000,12.949,13.922,12.874,13.622,407425,0
+TNK.US,D,20170627,000000,13.622,14.558,13.398,14.071,473045,0
+TNK.US,D,20170628,000000,14.071,14.97,13.772,13.922,522508,0
+TNK.US,D,20170629,000000,14.071,14.446,13.922,14.146,187359,0
+TNK.US,D,20170630,000000,14.222,14.222,13.846,14.071,120414,0
+TNK.US,D,20170703,000000,14.222,14.296,13.922,14.146,111612,0
+TNK.US,D,20170705,000000,14.071,14.146,13.547,13.846,102092,0
+TNK.US,D,20170706,000000,13.922,13.996,13.323,13.323,91822,0
+TNK.US,D,20170707,000000,13.398,13.472,13.024,13.024,112820,0
+TNK.US,D,20170710,000000,12.949,13.174,12.874,12.949,80241,0
+TNK.US,D,20170711,000000,12.949,13.098,12.874,12.949,111901,0
+TNK.US,D,20170712,000000,13.098,13.398,12.798,12.798,140062,0
+TNK.US,D,20170713,000000,12.798,13.174,12.798,12.949,79769,0
+TNK.US,D,20170714,000000,12.874,13.098,12.798,12.874,85099,0
+TNK.US,D,20170717,000000,12.874,13.098,12.499,12.499,177831,0
+TNK.US,D,20170718,000000,12.724,12.949,12.425,12.649,190955,0
+TNK.US,D,20170719,000000,12.724,13.472,12.724,13.174,191476,0
+TNK.US,D,20170720,000000,13.323,13.398,12.874,13.098,87276,0
+TNK.US,D,20170721,000000,13.248,13.398,12.724,12.874,208254,0
+TNK.US,D,20170724,000000,12.798,13.098,12.724,13.024,83728,0
+TNK.US,D,20170725,000000,13.174,13.248,13.024,13.098,87078,0
+TNK.US,D,20170726,000000,13.098,13.173,12.874,13.024,102249,0
+TNK.US,D,20170727,000000,13.248,13.323,13.098,13.174,167453,0
+TNK.US,D,20170728,000000,13.174,13.398,13.174,13.248,141663,0
+TNK.US,D,20170731,000000,13.398,13.697,13.098,13.472,194395,0
+TNK.US,D,20170801,000000,13.472,13.472,13.024,13.024,80513,0
+TNK.US,D,20170802,000000,12.949,13.098,12.798,12.798,184737,0
+TNK.US,D,20170803,000000,13.024,13.024,12.425,12.499,297335,0
+TNK.US,D,20170804,000000,12.798,12.949,12.574,12.798,142349,0
+TNK.US,D,20170807,000000,13.024,13.024,12.499,12.499,123285,0
+TNK.US,D,20170808,000000,12.499,12.612,12.35,12.35,182152,0
+TNK.US,D,20170809,000000,12.425,12.425,11.976,11.976,213220,0
+TNK.US,D,20170810,000000,12.128,12.357,11.9,11.9,210890,0
+TNK.US,D,20170811,000000,11.9,12.052,11.67,11.67,232578,0
+TNK.US,D,20170814,000000,11.823,13.273,11.442,11.9,369632,0
+TNK.US,D,20170815,000000,11.976,12.052,11.67,11.823,148147,0
+TNK.US,D,20170816,000000,11.747,11.823,11.214,11.29,225776,0
+TNK.US,D,20170817,000000,11.29,11.518,11.061,11.137,265562,0
+TNK.US,D,20170818,000000,11.061,11.594,10.984,11.061,240120,0
+TNK.US,D,20170821,000000,11.137,11.365,10.45,10.602,201226,0
+TNK.US,D,20170822,000000,10.831,11.061,10.526,11.061,132208,0
+TNK.US,D,20170823,000000,10.984,11.823,10.755,11.365,135188,0
+TNK.US,D,20170824,000000,11.29,11.747,11.061,11.29,137476,0
+TNK.US,D,20170825,000000,11.214,11.67,11.137,11.594,133844,0
+TNK.US,D,20170828,000000,11.594,11.823,11.137,11.214,103894,0
+TNK.US,D,20170829,000000,11.061,11.365,10.678,10.908,183821,0
+TNK.US,D,20170830,000000,10.908,11.061,10.602,10.678,161436,0
+TNK.US,D,20170831,000000,10.755,11.137,10.678,10.755,144444,0
+TNK.US,D,20170901,000000,10.755,10.908,10.602,10.755,128231,0
+TNK.US,D,20170905,000000,10.755,10.908,10.602,10.678,121159,0
+TNK.US,D,20170906,000000,10.678,10.678,10.45,10.678,118732,0
+TNK.US,D,20170907,000000,10.755,10.908,10.602,10.908,79126,0
+TNK.US,D,20170908,000000,10.908,10.908,10.45,10.678,91320,0
+TNK.US,D,20170911,000000,10.755,10.984,10.45,10.831,117191,0
+TNK.US,D,20170912,000000,10.755,11.061,10.633,10.908,114567,0
+TNK.US,D,20170913,000000,10.908,11.061,10.717,10.831,85542,0
+TNK.US,D,20170914,000000,10.984,10.984,10.831,10.984,51915,0
+TNK.US,D,20170915,000000,11.214,12.128,11.061,12.052,513819,0
+TNK.US,D,20170918,000000,12.128,12.471,11.976,12.281,182525,0
+TNK.US,D,20170919,000000,12.204,12.357,11.823,12.357,172011,0
+TNK.US,D,20170920,000000,12.357,12.51,12.128,12.51,180263,0
+TNK.US,D,20170921,000000,12.357,12.51,12.281,12.434,206579,0
+TNK.US,D,20170922,000000,12.434,12.51,12.281,12.51,117650,0
+TNK.US,D,20170925,000000,12.51,12.586,12.281,12.51,90100,0
+TNK.US,D,20170926,000000,12.586,12.586,12.204,12.586,82747,0
+TNK.US,D,20170927,000000,12.434,12.586,12.204,12.586,139471,0
+TNK.US,D,20170928,000000,12.586,12.586,12.434,12.586,98520,0
+TNK.US,D,20170929,000000,12.662,12.662,12.281,12.357,120674,0
+TNK.US,D,20171002,000000,12.281,12.434,12.052,12.281,189611,0
+TNK.US,D,20171003,000000,12.281,12.357,12.128,12.281,69954,0
+TNK.US,D,20171004,000000,12.357,12.434,12.052,12.204,96181,0
+TNK.US,D,20171005,000000,12.281,12.281,12.077,12.204,49375,0
+TNK.US,D,20171006,000000,12.204,12.281,12.052,12.281,116011,0
+TNK.US,D,20171009,000000,12.204,12.434,12.128,12.357,90660,0
+TNK.US,D,20171010,000000,12.204,12.434,12.204,12.357,71539,0
+TNK.US,D,20171011,000000,12.357,12.51,12.166,12.434,70058,0
+TNK.US,D,20171012,000000,12.434,12.586,12.204,12.434,70219,0
+TNK.US,D,20171013,000000,12.51,12.586,12.281,12.586,122145,0
+TNK.US,D,20171016,000000,12.586,12.815,12.51,12.815,94294,0
+TNK.US,D,20171017,000000,12.815,13.043,12.51,12.815,101719,0
+TNK.US,D,20171018,000000,12.738,13.082,12.51,12.89,159862,0
+TNK.US,D,20171019,000000,12.815,12.815,12.434,12.815,100017,0
+TNK.US,D,20171020,000000,12.662,13.12,12.434,13.043,218578,0
+TNK.US,D,20171023,000000,12.89,12.967,12.594,12.815,135434,0
+TNK.US,D,20171024,000000,12.738,12.815,12.586,12.738,87301,0
+TNK.US,D,20171025,000000,12.586,12.662,12.281,12.586,77833,0
+TNK.US,D,20171026,000000,12.586,12.586,12.052,12.128,111594,0
+TNK.US,D,20171027,000000,12.204,12.471,11.976,12.204,92351,0
+TNK.US,D,20171030,000000,12.281,12.357,11.678,11.9,122113,0
+TNK.US,D,20171031,000000,11.9,11.968,11.214,11.29,185587,0
+TNK.US,D,20171101,000000,11.365,11.67,11.365,11.442,62902,0
+TNK.US,D,20171102,000000,11.518,11.67,11.365,11.518,38405,0
+TNK.US,D,20171103,000000,11.518,11.747,11.137,11.365,69491,0
+TNK.US,D,20171106,000000,11.365,11.67,11.175,11.518,111305,0
+TNK.US,D,20171107,000000,11.594,11.663,11.061,11.061,146208,0
+TNK.US,D,20171108,000000,11.137,11.214,10.755,11.061,190315,0
+TNK.US,D,20171109,000000,11.214,11.823,11.214,11.214,215512,0
+TNK.US,D,20171110,000000,11.214,11.29,10.908,11.061,99186,0
+TNK.US,D,20171113,000000,11.061,11.518,10.984,11.29,113181,0
+TNK.US,D,20171114,000000,11.29,11.327,10.755,10.908,145863,0
+TNK.US,D,20171115,000000,10.755,11.061,10.678,10.908,71955,0
+TNK.US,D,20171116,000000,10.984,11.061,10.831,10.908,44338,0
+TNK.US,D,20171117,000000,10.908,11.219,10.908,11.142,99545,0
+TNK.US,D,20171120,000000,11.142,11.375,11.064,11.375,109786,0
+TNK.US,D,20171121,000000,11.298,11.298,10.986,11.064,127635,0
+TNK.US,D,20171122,000000,11.142,11.921,10.986,11.842,232383,0
+TNK.US,D,20171124,000000,11.921,12.544,11.694,12.466,251639,0
+TNK.US,D,20171127,000000,12.466,13.869,12.466,13.246,1378352,0
+TNK.US,D,20171128,000000,15.193,15.193,12.63,12.778,431019,0
+TNK.US,D,20171129,000000,12.778,13.09,11.842,12.232,255554,0
+TNK.US,D,20171130,000000,12.388,12.544,12.154,12.388,184866,0
+TNK.US,D,20171201,000000,12.466,12.7,12.154,12.544,188700,0
+TNK.US,D,20171204,000000,12.622,12.7,12.466,12.622,260512,0
+TNK.US,D,20171205,000000,12.544,12.622,12.232,12.232,175650,0
+TNK.US,D,20171206,000000,12.232,12.31,11.842,11.921,208816,0
+TNK.US,D,20171207,000000,11.765,12.038,11.531,11.531,216368,0
+TNK.US,D,20171208,000000,11.687,11.998,11.454,11.531,165869,0
+TNK.US,D,20171211,000000,11.531,11.842,11.375,11.609,142941,0
+TNK.US,D,20171212,000000,11.687,11.998,11.531,11.765,156492,0
+TNK.US,D,20171213,000000,11.687,12.154,11.531,12.077,215900,0
+TNK.US,D,20171214,000000,12.232,12.232,11.375,11.454,225887,0
+TNK.US,D,20171215,000000,11.454,11.609,11.298,11.609,397741,0
+TNK.US,D,20171218,000000,11.687,12.038,11.454,11.531,1695693,0
+TNK.US,D,20171219,000000,11.454,11.609,10.362,10.44,919466,0
+TNK.US,D,20171220,000000,10.206,10.908,10.129,10.596,312688,0
+TNK.US,D,20171221,000000,10.674,10.674,10.129,10.596,428802,0
+TNK.US,D,20171222,000000,10.674,10.986,10.44,10.908,147543,0
+TNK.US,D,20171226,000000,10.986,11.142,10.908,10.986,129975,0
+TNK.US,D,20171227,000000,11.064,11.142,10.986,11.142,126611,0
+TNK.US,D,20171228,000000,11.142,11.142,10.986,11.064,159438,0
+TNK.US,D,20171229,000000,10.986,11.064,10.83,10.908,181461,0
+TNK.US,D,20180102,000000,10.986,10.986,10.674,10.83,149091,0
+TNK.US,D,20180103,000000,10.83,10.986,10.752,10.83,138725,0
+TNK.US,D,20180104,000000,10.908,10.908,10.674,10.83,111644,0
+TNK.US,D,20180105,000000,10.83,10.986,10.518,10.518,185491,0
+TNK.US,D,20180108,000000,10.518,10.59,10.129,10.129,319691,0
+TNK.US,D,20180109,000000,10.518,10.518,10.129,10.285,154589,0
+TNK.US,D,20180110,000000,10.206,10.518,10.206,10.518,159433,0
+TNK.US,D,20180111,000000,10.44,10.908,10.44,10.83,162916,0
+TNK.US,D,20180112,000000,10.908,10.908,10.752,10.752,78749,0
+TNK.US,D,20180116,000000,10.83,11.142,10.674,10.752,129953,0
+TNK.US,D,20180117,000000,10.674,10.986,10.596,10.83,88075,0
+TNK.US,D,20180118,000000,10.752,10.83,10.752,10.752,72771,0
+TNK.US,D,20180119,000000,10.674,10.83,10.596,10.596,112449,0
+TNK.US,D,20180122,000000,10.596,10.752,10.44,10.596,92469,0
+TNK.US,D,20180123,000000,10.986,10.986,10.44,10.44,99691,0
+TNK.US,D,20180124,000000,10.44,10.596,10.206,10.285,116839,0
+TNK.US,D,20180125,000000,10.285,10.44,10.129,10.206,121588,0
+TNK.US,D,20180126,000000,10.44,10.518,10.206,10.285,129266,0
+TNK.US,D,20180129,000000,10.206,10.362,10.206,10.285,67520,0
+TNK.US,D,20180130,000000,10.206,10.285,10.129,10.129,102480,0
+TNK.US,D,20180131,000000,10.129,10.206,9.662,9.895,493690,0
+TNK.US,D,20180201,000000,9.973,10.05,9.3496,9.817,237833,0
+TNK.US,D,20180202,000000,9.662,9.817,9.3496,9.4272,204741,0
+TNK.US,D,20180205,000000,9.4272,9.583,8.8824,8.96,272649,0
+TNK.US,D,20180206,000000,8.96,9.1936,8.648,8.96,273108,0
+TNK.US,D,20180207,000000,8.96,9.4272,8.8824,8.8824,164145,0
+TNK.US,D,20180208,000000,8.96,9.116,8.804,8.804,146435,0
+TNK.US,D,20180209,000000,8.96,9.0376,8.5704,8.648,222620,0
+TNK.US,D,20180212,000000,8.7264,9.116,8.5704,8.96,203222,0
+TNK.US,D,20180213,000000,9.116,9.272,8.804,8.8824,245305,0
+TNK.US,D,20180214,000000,8.8824,9.506,8.5704,9.3496,389577,0
+TNK.US,D,20180215,000000,9.3496,9.505,9.0376,9.3496,263490,0
+TNK.US,D,20180216,000000,9.1936,9.583,8.96,8.96,149060,0
+TNK.US,D,20180220,000000,8.96,9.0376,8.4144,8.4144,310526,0
+TNK.US,D,20180221,000000,8.4144,8.7264,8.4144,8.5704,118828,0
+TNK.US,D,20180222,000000,9.583,9.662,8.7656,9.583,278437,0
+TNK.US,D,20180223,000000,9.506,9.817,9.3496,9.817,189964,0
+TNK.US,D,20180226,000000,9.817,9.973,9.662,9.739,134606,0
+TNK.US,D,20180227,000000,9.662,9.817,9.3496,9.506,169903,0
+TNK.US,D,20180228,000000,9.4272,9.662,8.96,8.96,176459,0
+TNK.US,D,20180301,000000,8.804,9.0376,8.7264,8.96,103197,0
+TNK.US,D,20180302,000000,8.96,9.6,8.88,9.6,121233,0
+TNK.US,D,20180305,000000,9.6,9.68,9.36,9.36,94719,0
+TNK.US,D,20180306,000000,10.08,10.08,9.36,9.52,110196,0
+TNK.US,D,20180307,000000,9.52,9.76,9.52,9.6,99292,0
+TNK.US,D,20180308,000000,9.68,9.68,9.2,9.28,93417,0
+TNK.US,D,20180309,000000,9.36,9.52,9.28,9.36,92141,0
+TNK.US,D,20180312,000000,9.52,9.6,9.28,9.6,99901,0
+TNK.US,D,20180313,000000,9.6,9.6,9.36,9.36,83780,0
+TNK.US,D,20180314,000000,9.52,9.68,9.44,9.68,65667,0
+TNK.US,D,20180315,000000,9.76,10,9.52,9.76,147337,0
+TNK.US,D,20180316,000000,9.76,10.16,9.76,10,289737,0
+TNK.US,D,20180319,000000,10,10,9.36,9.84,77021,0
+TNK.US,D,20180320,000000,9.76,9.76,9.36,9.44,68907,0
+TNK.US,D,20180321,000000,9.52,9.84,9.44,9.68,76035,0
+TNK.US,D,20180322,000000,9.6,9.68,9.36,9.52,65770,0
+TNK.US,D,20180323,000000,9.52,9.84,9.36,9.68,97722,0
+TNK.US,D,20180326,000000,9.84,9.84,9.6,9.84,62827,0
+TNK.US,D,20180327,000000,9.84,10,9.6,9.6,83575,0
+TNK.US,D,20180328,000000,9.68,9.84,9.36,9.52,78194,0
+TNK.US,D,20180329,000000,9.52,9.68,9.36,9.52,62595,0
+TNK.US,D,20180402,000000,9.44,9.52,8.88,8.88,160564,0
+TNK.US,D,20180403,000000,8.96,9.12,8.84,9.04,93042,0
+TNK.US,D,20180404,000000,9.04,9.2,8.72,8.8,227720,0
+TNK.US,D,20180405,000000,8.8,9.04,8.72,8.8,145699,0
+TNK.US,D,20180406,000000,8.8,8.96,8.64,8.64,92473,0
+TNK.US,D,20180409,000000,8.72,9.04,8.64,8.8,97798,0
+TNK.US,D,20180410,000000,8.8,9.44,8.64,9.36,219060,0
+TNK.US,D,20180411,000000,9.28,9.44,9.04,9.12,179932,0
+TNK.US,D,20180412,000000,9.2,9.44,9.04,9.36,83084,0
+TNK.US,D,20180413,000000,9.36,9.44,9.12,9.2,127384,0
+TNK.US,D,20180416,000000,9.28,9.28,9.04,9.04,112236,0
+TNK.US,D,20180417,000000,9.04,9.36,9.04,9.36,131723,0
+TNK.US,D,20180418,000000,9.44,9.6,9.04,9.36,173322,0
+TNK.US,D,20180419,000000,9.36,9.68,9.28,9.44,99095,0
+TNK.US,D,20180420,000000,9.36,9.6,9.28,9.52,68528,0
+TNK.US,D,20180423,000000,9.52,9.76,9.44,9.68,77689,0
+TNK.US,D,20180424,000000,9.76,9.76,8.96,9.04,121213,0
+TNK.US,D,20180425,000000,9.04,9.36,8.96,9.36,80339,0
+TNK.US,D,20180426,000000,9.2,9.52,9.2,9.44,211739,0
+TNK.US,D,20180427,000000,9.44,9.52,9.2104,9.28,20818,0
+TNK.US,D,20180430,000000,9.28,9.44,9.2,9.2,50252,0
+TNK.US,D,20180501,000000,9.2,9.28,9.04,9.12,49479,0
+TNK.US,D,20180502,000000,9.12,9.12,8.96,9.12,53006,0
+TNK.US,D,20180503,000000,9.12,9.28,8.96,9.12,63288,0
+TNK.US,D,20180504,000000,9.12,9.44,9.12,9.36,76079,0
+TNK.US,D,20180507,000000,9.36,9.52,9.28,9.36,61817,0
+TNK.US,D,20180508,000000,9.36,9.44,9.12,9.36,59652,0
+TNK.US,D,20180509,000000,9.36,9.52,9.2,9.36,103287,0
+TNK.US,D,20180510,000000,9.44,9.52,9.36,9.44,65650,0
+TNK.US,D,20180511,000000,9.52,9.52,9.36,9.44,65603,0
+TNK.US,D,20180514,000000,9.44,9.52,9.12,9.2,192096,0
+TNK.US,D,20180515,000000,9.2,9.36,9.04,9.04,78851,0
+TNK.US,D,20180516,000000,9.12,9.36,9.04,9.36,180699,0
+TNK.US,D,20180517,000000,8.96,9.2,8.72,8.72,298033,0
+TNK.US,D,20180518,000000,8.88,8.88,8.32,8.4,295414,0
+TNK.US,D,20180521,000000,8.4,8.42,7.684,7.8672,528845,0
+TNK.US,D,20180522,000000,7.86,8.32,7.728,8,219150,0
+TNK.US,D,20180523,000000,7.92,8.16,7.768,8.16,195597,0
+TNK.US,D,20180524,000000,8.16,8.16,7.8408,8.08,90463,0
+TNK.US,D,20180525,000000,8.08,8.08,7.84,7.9136,216149,0
+TNK.US,D,20180529,000000,7.92,8.08,7.84,8.08,92606,0
+TNK.US,D,20180530,000000,8.16,8.88,8.08,8.88,227179,0
+TNK.US,D,20180531,000000,8.88,9.12,8.72,8.88,122895,0
+TNK.US,D,20180601,000000,8.88,8.96,8.64,8.72,77302,0
+TNK.US,D,20180604,000000,8.8,8.96,8.64,8.88,102629,0
+TNK.US,D,20180605,000000,8.96,8.96,8.4,8.56,142019,0
+TNK.US,D,20180606,000000,8.56,9.04,8.48,9.04,122773,0
+TNK.US,D,20180607,000000,8.96,9.36,8.88,9.2,204660,0
+TNK.US,D,20180608,000000,9.2,9.44,9.04,9.28,109223,0
+TNK.US,D,20180611,000000,9.28,9.28,8.96,9.12,90385,0
+TNK.US,D,20180612,000000,9.04,9.2,8.56,8.56,130754,0
+TNK.US,D,20180613,000000,8.56,8.88,8.32,8.56,379120,0
+TNK.US,D,20180614,000000,8.64,8.72,8.4,8.56,153942,0
+TNK.US,D,20180615,000000,8.56,8.64,8.08,8.08,324420,0
+TNK.US,D,20180618,000000,8.48,9.04,8.4,8.88,466632,0
+TNK.US,D,20180619,000000,8.96,9.44,8.68,9.36,288745,0
+TNK.US,D,20180620,000000,9.44,10,9.28,10,444042,0
+TNK.US,D,20180621,000000,10.08,10.16,9.84,9.92,194732,0
+TNK.US,D,20180622,000000,10.16,10.8,9.84,10.48,513052,0
+TNK.US,D,20180625,000000,10.8,10.88,10.16,10.48,183987,0
+TNK.US,D,20180626,000000,10.48,10.491,9,10,236868,0
+TNK.US,D,20180627,000000,10,10.48,9.36,9.44,307416,0
+TNK.US,D,20180628,000000,9.44,9.6,9.28,9.36,108253,0
+TNK.US,D,20180629,000000,9.36,9.76,9.36,9.36,83869,0
+TNK.US,D,20180702,000000,9.36,9.6,9.2,9.28,82069,0
+TNK.US,D,20180703,000000,9.2,9.52,9.2,9.36,44073,0
+TNK.US,D,20180705,000000,9.36,9.6,9.36,9.52,59023,0
+TNK.US,D,20180706,000000,9.52,9.76,9.52,9.6,90788,0
+TNK.US,D,20180709,000000,9.6,9.76,9.28,9.36,76857,0
+TNK.US,D,20180710,000000,9.36,9.76,9.36,9.6,93209,0
+TNK.US,D,20180711,000000,9.44,9.6,9.36,9.44,119989,0
+TNK.US,D,20180712,000000,9.52,9.52,8.96,9.04,113242,0
+TNK.US,D,20180713,000000,8.96,9.04,8.96,8.96,40645,0
+TNK.US,D,20180716,000000,9.04,9.04,8.64,8.64,99423,0
+TNK.US,D,20180717,000000,8.64,8.64,8.4,8.4,101848,0
+TNK.US,D,20180718,000000,8.48,8.72,8.4,8.56,76089,0
+TNK.US,D,20180719,000000,8.56,8.72,8.4,8.4,136061,0
+TNK.US,D,20180720,000000,8.4,8.8,8.24,8.32,142494,0
+TNK.US,D,20180723,000000,8.56,8.56,8.08,8.16,176202,0
+TNK.US,D,20180724,000000,8.24,8.32,8,8.08,202420,0
+TNK.US,D,20180725,000000,8.08,8.3192,8,8.24,147024,0
+TNK.US,D,20180726,000000,8.24,8.4,8.16,8.24,125478,0
+TNK.US,D,20180727,000000,8.24,8.32,7.92,7.9472,214679,0
+TNK.US,D,20180730,000000,8,8.0792,7.8,7.8648,151395,0
+TNK.US,D,20180731,000000,7.8784,7.9912,7.528,7.588,259743,0
+TNK.US,D,20180801,000000,7.6,7.76,7.544,7.6096,137504,0
+TNK.US,D,20180802,000000,7.92,8.4,7.88,8.32,274743,0
+TNK.US,D,20180803,000000,8.4,8.56,8.08,8.08,111334,0
+TNK.US,D,20180806,000000,8.16,8.16,7.8016,8,105321,0
+TNK.US,D,20180807,000000,8,8,7.84,7.9144,89197,0
+TNK.US,D,20180808,000000,7.9792,7.9792,7.7688,7.9152,121805,0
+TNK.US,D,20180809,000000,7.92,8.4,7.856,8.24,112546,0
+TNK.US,D,20180810,000000,8.16,8.24,8.08,8.16,75460,0
+TNK.US,D,20180813,000000,8.16,8.16,8,8,91503,0
+TNK.US,D,20180814,000000,8,8.08,7.804,7.8304,99894,0
+TNK.US,D,20180815,000000,7.84,7.9792,7.6568,7.6608,85822,0
+TNK.US,D,20180816,000000,7.68,8.08,7.68,7.8928,156739,0
+TNK.US,D,20180817,000000,7.9392,7.9992,7.688,7.7616,119332,0
+TNK.US,D,20180820,000000,7.76,8.24,7.76,8.24,108638,0
+TNK.US,D,20180821,000000,8.16,8.64,8.16,8.48,113177,0
+TNK.US,D,20180822,000000,8.48,8.72,8.4,8.72,83586,0
+TNK.US,D,20180823,000000,8.72,8.8,8.16,8.24,123128,0
+TNK.US,D,20180824,000000,8.24,8.56,8.16,8.56,75007,0
+TNK.US,D,20180827,000000,8.56,8.64,8,8.24,101803,0
+TNK.US,D,20180828,000000,8.24,8.48,8.24,8.24,40613,0
+TNK.US,D,20180829,000000,8.4,8.48,8.32,8.4,29189,0
+TNK.US,D,20180830,000000,8.32,8.8,8.32,8.8,135389,0
+TNK.US,D,20180831,000000,8.72,8.8,8.56,8.64,39803,0
+TNK.US,D,20180904,000000,8.64,8.72,8.36,8.56,163575,0
+TNK.US,D,20180905,000000,8.56,8.56,8.32,8.56,62209,0
+TNK.US,D,20180906,000000,8.48,8.56,8.16,8.16,95606,0
+TNK.US,D,20180907,000000,8.08,8.32,7.664,7.8472,209738,0
+TNK.US,D,20180910,000000,8.16,8.16,7.84,8.16,64296,0
+TNK.US,D,20180911,000000,8.08,8.16,8,8,62820,0
+TNK.US,D,20180912,000000,8,8.2064,7.8024,8,132091,0
+TNK.US,D,20180913,000000,8,8.24,8,8,63127,0
+TNK.US,D,20180914,000000,8,8,7.6,7.904,128511,0
+TNK.US,D,20180917,000000,7.7992,7.9992,7.6,7.7936,182577,0
+TNK.US,D,20180918,000000,7.6128,7.9728,7.6128,7.6808,90790,0
+TNK.US,D,20180919,000000,7.84,7.9592,7.696,7.8376,80428,0
+TNK.US,D,20180920,000000,7.76,8.08,7.76,8.08,126294,0
+TNK.US,D,20180921,000000,8.08,8.32,7.92,8.24,217872,0
+TNK.US,D,20180924,000000,8.24,8.32,8,8.08,74234,0
+TNK.US,D,20180925,000000,8.16,8.24,7.92,7.984,43928,0
+TNK.US,D,20180926,000000,8,8,7.608,7.676,209360,0
+TNK.US,D,20180927,000000,7.72,7.9136,7.6,7.7136,136606,0
+TNK.US,D,20180928,000000,7.76,7.9024,7.6,7.9024,98537,0
+TNK.US,D,20181001,000000,8,8.16,7.608,8.16,109982,0
+TNK.US,D,20181002,000000,8.16,8.24,8,8.16,612537,0
+TNK.US,D,20181003,000000,8.08,8.56,8.08,8.32,1506319,0
+TNK.US,D,20181004,000000,8.4,8.72,8.24,8.56,342878,0
+TNK.US,D,20181005,000000,8.64,8.96,8.48,8.8,268468,0
+TNK.US,D,20181008,000000,8.8,9.12,8.8,8.96,144397,0
+TNK.US,D,20181009,000000,8.96,9.28,8.88,9.12,223505,0
+TNK.US,D,20181010,000000,9.2,9.28,8,8.24,302991,0
+TNK.US,D,20181011,000000,8.16,8.64,8.16,8.4,200500,0
+TNK.US,D,20181012,000000,8.48,8.64,8.24,8.4,301154,0
+TNK.US,D,20181015,000000,8.64,8.68,8.24,8.64,71501,0
+TNK.US,D,20181016,000000,8.56,8.88,8.52,8.88,153998,0
+TNK.US,D,20181017,000000,8.8,9.04,8.76,8.8,190252,0
+TNK.US,D,20181018,000000,8.88,8.88,8.48,8.64,211185,0
+TNK.US,D,20181019,000000,8.56,8.72,8.24,8.4,152930,0
+TNK.US,D,20181022,000000,8.4,8.56,8.08,8.32,492476,0
+TNK.US,D,20181023,000000,8.16,8.16,7.52,7.9168,599498,0
+TNK.US,D,20181024,000000,7.9568,8.08,7.84,7.9232,275938,0
+TNK.US,D,20181025,000000,7.9696,8.4,7.7688,8.08,383935,0
+TNK.US,D,20181026,000000,7.92,8.32,7.92,8.24,180701,0
+TNK.US,D,20181029,000000,8.48,8.96,8.24,8.88,423643,0
+TNK.US,D,20181030,000000,8.88,9.04,8.6448,8.96,170859,0
+TNK.US,D,20181031,000000,8.96,8.96,8.64,8.88,131508,0
+TNK.US,D,20181101,000000,8.8,9.6,8.8,9.52,492522,0
+TNK.US,D,20181102,000000,9.6,9.6,9.28,9.52,276962,0
+TNK.US,D,20181105,000000,9.52,9.68,9.36,9.52,214053,0
+TNK.US,D,20181106,000000,9.52,9.84,9.44,9.84,444313,0
+TNK.US,D,20181107,000000,10,10.16,9.76,9.84,236225,0
+TNK.US,D,20181108,000000,9.92,9.92,9.36,9.6,168946,0
+TNK.US,D,20181109,000000,9.6,9.6,9.2,9.44,91573,0
+TNK.US,D,20181112,000000,9.6,9.6,8.96,9.12,136310,0
+TNK.US,D,20181113,000000,8.96,9.28,8.24,8.4,471292,0
+TNK.US,D,20181114,000000,8.56,8.64,8.32,8.48,208652,0
+TNK.US,D,20181115,000000,8.88,9.12,8.72,9.04,292184,0
+TNK.US,D,20181116,000000,9.12,9.6,9.04,9.2,321633,0
+TNK.US,D,20181119,000000,9.28,9.52,8.64,8.88,183150,0
+TNK.US,D,20181120,000000,8.64,8.6768,8.08,8.16,414162,0
+TNK.US,D,20181121,000000,8.16,8.8,8.16,8.64,127346,0
+TNK.US,D,20181123,000000,8.48,8.72,8.48,8.72,63311,0
+TNK.US,D,20181126,000000,8.72,8.96,8.4,8.72,175019,0
+TNK.US,D,20181127,000000,8.64,9.36,8.64,9.2,247205,0
+TNK.US,D,20181128,000000,9.2,9.6,9.04,9.44,321271,0
+TNK.US,D,20181129,000000,9.52,10,9.36,9.6,371210,0
+TNK.US,D,20181130,000000,9.56,9.56,8.88,9.04,241387,0
+TNK.US,D,20181203,000000,9.2,9.52,9.04,9.36,140575,0
+TNK.US,D,20181204,000000,9.28,9.44,9.04,9.04,156903,0
+TNK.US,D,20181206,000000,9.04,9.12,8.32,8.56,290904,0
+TNK.US,D,20181207,000000,8.64,8.96,8.48,8.72,126604,0
+TNK.US,D,20181210,000000,8.64,8.72,8.08,8.48,225415,0
+TNK.US,D,20181211,000000,8.72,8.72,8.16,8.4,175040,0
+TNK.US,D,20181212,000000,8.4,8.48,8.32,8.48,120112,0
+TNK.US,D,20181213,000000,8.4,8.56,8.08,8.32,211308,0
+TNK.US,D,20181214,000000,8.16,8.24,8,8.16,90256,0
+TNK.US,D,20181217,000000,8.08,8.16,7.68,7.8728,289682,0
+TNK.US,D,20181218,000000,8,8.08,7.5784,7.6768,244689,0
+TNK.US,D,20181219,000000,7.72,7.9184,7.44,7.5688,223333,0
+TNK.US,D,20181220,000000,7.6,7.7224,7.04,7.48,218221,0
+TNK.US,D,20181221,000000,7.3192,7.9192,7.1416,7.5976,289078,0
+TNK.US,D,20181224,000000,7.6,7.752,7.2,7.3128,89774,0
+TNK.US,D,20181226,000000,7.3352,7.7832,6.96,7.6224,192725,0
+TNK.US,D,20181227,000000,7.44,7.84,7.04,7.412,181356,0
+TNK.US,D,20181228,000000,7.6376,7.76,7.4304,7.52,156689,0
+TNK.US,D,20181231,000000,7.44,7.68,7.2,7.424,89090,0
+TNK.US,D,20190102,000000,7.5408,7.9072,7.2,7.7592,152417,0
+TNK.US,D,20190103,000000,7.608,8.08,7.452,7.9464,183476,0
+TNK.US,D,20190104,000000,8.16,8.56,7.8968,8.4,212233,0
+TNK.US,D,20190107,000000,8.4,8.48,8.24,8.48,90601,0
+TNK.US,D,20190108,000000,8.56,8.72,8.32,8.56,180199,0
+TNK.US,D,20190109,000000,8.64,8.76,8.52,8.64,113785,0
+TNK.US,D,20190110,000000,8.4,8.56,8.08,8.4,137692,0
+TNK.US,D,20190111,000000,8.4,8.44,8.14,8.32,90631,0
+TNK.US,D,20190114,000000,8.24,8.4,8.16,8.24,86969,0
+TNK.US,D,20190115,000000,8.24,8.4,8.08,8.16,109363,0
+TNK.US,D,20190116,000000,8.08,8.56,8.08,8.4,208913,0
+TNK.US,D,20190117,000000,8.32,8.48,8.24,8.32,55018,0
+TNK.US,D,20190118,000000,8.32,8.72,8.32,8.48,106547,0
+TNK.US,D,20190122,000000,8.48,8.48,8.24,8.32,81243,0
+TNK.US,D,20190123,000000,8.32,8.48,8.24,8.24,83975,0
+TNK.US,D,20190124,000000,8.24,8.32,8.16,8.24,50688,0
+TNK.US,D,20190125,000000,8.32,8.64,8.32,8.48,84764,0
+TNK.US,D,20190128,000000,8.4,8.4,7.92,8.08,236475,0
+TNK.US,D,20190129,000000,8.08,8.32,7.9992,8.08,93355,0
+TNK.US,D,20190130,000000,8.16,8.32,8,8.16,53466,0
+TNK.US,D,20190131,000000,8.16,8.24,8,8,106918,0
+TNK.US,D,20190201,000000,8.08,8.24,7.92,8.24,127585,0
+TNK.US,D,20190204,000000,8.08,8.24,8.08,8.08,85155,0
+TNK.US,D,20190205,000000,8.08,8.24,7.9928,8,96441,0
+TNK.US,D,20190206,000000,8.08,8.16,7.82,7.84,117614,0
+TNK.US,D,20190207,000000,7.84,7.84,7.44,7.5224,236802,0
+TNK.US,D,20190208,000000,7.544,7.6688,7.288,7.4496,105814,0
+TNK.US,D,20190211,000000,7.52,7.8152,7.2,7.7832,204038,0
+TNK.US,D,20190212,000000,8,8.24,7.68,8.24,191129,0
+TNK.US,D,20190213,000000,8.24,8.4,8.16,8.4,189570,0
+TNK.US,D,20190214,000000,8.4,8.48,8.32,8.4,108003,0
+TNK.US,D,20190215,000000,8.4,8.64,8.32,8.48,233654,0
+TNK.US,D,20190219,000000,8.56,8.64,8.24,8.48,168913,0
+TNK.US,D,20190220,000000,8.48,8.64,8.4,8.48,178788,0
+TNK.US,D,20190221,000000,8.8,8.88,8.48,8.48,504611,0
+TNK.US,D,20190222,000000,8.48,8.72,8.08,8.72,249203,0
+TNK.US,D,20190225,000000,8.56,8.72,8.24,8.4,159108,0
+TNK.US,D,20190226,000000,8.48,8.64,8.4,8.48,61495,0
+TNK.US,D,20190227,000000,8.48,8.72,8.4,8.64,101621,0
+TNK.US,D,20190228,000000,8.72,8.8,8.56,8.56,167065,0
+TNK.US,D,20190301,000000,8.64,8.8,8.48,8.64,194228,0
+TNK.US,D,20190304,000000,8.64,8.72,8.48,8.56,250852,0
+TNK.US,D,20190305,000000,8.56,8.72,8.48,8.64,66653,0
+TNK.US,D,20190306,000000,8.64,8.72,8.08,8.08,220021,0
+TNK.US,D,20190307,000000,8.16,8.24,7.6424,7.6792,272842,0
+TNK.US,D,20190308,000000,7.856,7.9384,7.68,7.8176,165924,0
+TNK.US,D,20190311,000000,7.84,7.924,7.6208,7.8992,113052,0
+TNK.US,D,20190312,000000,7.88,8.32,7.8432,8.08,122703,0
+TNK.US,D,20190313,000000,8.16,8.24,7.616,8,152859,0
+TNK.US,D,20190314,000000,7.968,8.08,7.7624,7.9424,172926,0
+TNK.US,D,20190315,000000,7.992,8.08,7.704,8,241189,0
+TNK.US,D,20190318,000000,8,8.08,7.8392,8,199404,0
+TNK.US,D,20190319,000000,8,8.08,7.92,8,179061,0
+TNK.US,D,20190320,000000,7.92,7.92,7.6928,7.84,134703,0
+TNK.US,D,20190321,000000,7.84,8.0792,7.7704,7.9928,170126,0
+TNK.US,D,20190322,000000,7.84,8,7.6016,7.6952,180500,0
+TNK.US,D,20190325,000000,7.72,7.7992,7.4536,7.6352,221735,0
+TNK.US,D,20190326,000000,7.6,7.84,7.6,7.608,137170,0
+TNK.US,D,20190327,000000,7.6096,7.7504,7.4496,7.676,160192,0
+TNK.US,D,20190328,000000,7.6624,7.76,7.44,7.6072,89286,0
+TNK.US,D,20190329,000000,7.68,7.9624,7.6024,7.7608,154721,0
+TNK.US,D,20190401,000000,7.704,7.84,7.592,7.7264,59326,0
+TNK.US,D,20190402,000000,7.52,7.792,7.52,7.644,69478,0
+TNK.US,D,20190403,000000,7.68,7.7456,7.536,7.644,75695,0
+TNK.US,D,20190404,000000,7.6528,7.7328,7.456,7.5208,112356,0
+TNK.US,D,20190405,000000,7.6,7.84,7.6,7.824,86513,0
+TNK.US,D,20190408,000000,7.824,8.08,7.736,7.9528,139624,0
+TNK.US,D,20190409,000000,7.92,7.9824,7.76,7.84,62540,0
+TNK.US,D,20190410,000000,7.8792,8.4,7.84,8.08,312465,0
+TNK.US,D,20190411,000000,8.16,8.64,8.08,8.64,341728,0
+TNK.US,D,20190412,000000,8.72,8.88,8.48,8.48,268670,0
+TNK.US,D,20190415,000000,8.56,8.72,8.4,8.56,177499,0
+TNK.US,D,20190416,000000,8.56,8.72,8.4,8.56,222010,0
+TNK.US,D,20190417,000000,8.56,8.72,8.32,8.4,317412,0
+TNK.US,D,20190418,000000,8.4,8.56,8.24,8.32,144626,0
+TNK.US,D,20190422,000000,8.4,8.64,8.32,8.56,99201,0
+TNK.US,D,20190423,000000,8.64,8.64,8.48,8.56,85918,0
+TNK.US,D,20190424,000000,8.64,8.64,8.4296,8.56,120073,0
+TNK.US,D,20190425,000000,8.48,8.64,8.4,8.48,155535,0
+TNK.US,D,20190426,000000,8.48,8.64,8.4,8.56,124213,0
+TNK.US,D,20190429,000000,8.56,8.72,8.4,8.64,288585,0
+TNK.US,D,20190430,000000,8.64,8.8,8.56,8.72,241062,0
+TNK.US,D,20190501,000000,8.64,8.72,8.56,8.64,100614,0
+TNK.US,D,20190502,000000,8.64,9.44,8.56,9.44,727561,0
+TNK.US,D,20190503,000000,9.52,10,9.44,9.76,344876,0
+TNK.US,D,20190506,000000,9.36,9.76,9.28,9.6,183394,0
+TNK.US,D,20190507,000000,9.52,9.68,9.36,9.44,234592,0
+TNK.US,D,20190508,000000,9.36,9.6,9.32,9.36,148847,0
+TNK.US,D,20190509,000000,9.28,9.52,9.28,9.36,163666,0
+TNK.US,D,20190510,000000,9.52,10,9.44,10,387693,0
+TNK.US,D,20190513,000000,10,10,9.28,9.6,210935,0
+TNK.US,D,20190514,000000,9.84,10.16,9.6,10,381029,0
+TNK.US,D,20190515,000000,10,11.28,9.92,11.2,604236,0
+TNK.US,D,20190516,000000,11.2,11.36,10.96,11.2,259526,0
+TNK.US,D,20190517,000000,11.04,11.28,10.64,10.88,150436,0
+TNK.US,D,20190520,000000,11.04,11.2,10.72,11.12,186161,0
+TNK.US,D,20190521,000000,11.04,11.28,11,11.12,144612,0
+TNK.US,D,20190522,000000,11.2,11.2,10.72,10.8,167333,0
+TNK.US,D,20190523,000000,10.4,10.64,9.52,9.76,366966,0
+TNK.US,D,20190524,000000,9.6,10.08,9.6,10.08,108263,0
+TNK.US,D,20190528,000000,9.92,10.32,9.76,9.84,106657,0
+TNK.US,D,20190529,000000,9.88,9.92,9.12,9.44,195749,0
+TNK.US,D,20190530,000000,9.2,9.6,9.2,9.44,115680,0
+TNK.US,D,20190531,000000,9.28,9.28,8.64,8.96,259579,0
+TNK.US,D,20190603,000000,8.8,9.28,8.8,9.04,164299,0
+TNK.US,D,20190604,000000,9.04,9.44,9.04,9.2,137817,0
+TNK.US,D,20190605,000000,9.28,9.3568,8.24,8.48,225544,0
+TNK.US,D,20190606,000000,8.4,8.8,8.4,8.64,91110,0
+TNK.US,D,20190607,000000,8.64,9.2,8.56,8.72,117262,0
+TNK.US,D,20190610,000000,8.96,9.12,8.88,9.04,77722,0
+TNK.US,D,20190611,000000,9.04,9.112,8.64,8.88,80239,0
+TNK.US,D,20190612,000000,8.8,8.88,8.4,8.56,171891,0
+TNK.US,D,20190613,000000,8.8,9.2048,8.68,8.96,129501,0
+TNK.US,D,20190614,000000,8.88,8.96,8.64,8.72,57915,0
+TNK.US,D,20190617,000000,8.72,9.04,8.56,8.96,67622,0
+TNK.US,D,20190618,000000,9.04,9.44,8.88,9.28,99978,0
+TNK.US,D,20190619,000000,9.28,9.76,9.12,9.52,133766,0
+TNK.US,D,20190620,000000,9.52,9.76,9.36,9.6,182972,0
+TNK.US,D,20190621,000000,9.44,9.56,9.2,9.28,91262,0
+TNK.US,D,20190624,000000,9.2,9.36,8.96,8.96,114801,0
+TNK.US,D,20190625,000000,8.96,9.04,8.72,8.72,102011,0
+TNK.US,D,20190626,000000,8.8,9.36,8.8,9.28,84375,0
+TNK.US,D,20190627,000000,9.2,9.76,9.2,9.76,188813,0
+TNK.US,D,20190628,000000,9.76,10.24,9.6,10.24,340602,0
+TNK.US,D,20190701,000000,10.24,10.559,9.88,10,199601,0
+TNK.US,D,20190702,000000,10.16,10.16,9.68,9.92,112949,0
+TNK.US,D,20190703,000000,9.76,10.08,9.76,9.76,76343,0
+TNK.US,D,20190705,000000,9.76,10.24,9.68,10.24,119481,0
+TNK.US,D,20190708,000000,10.08,10.4,10.08,10.4,122588,0
+TNK.US,D,20190709,000000,10.48,10.48,10.16,10.4,127541,0
+TNK.US,D,20190710,000000,10.4,10.64,10.24,10.64,149543,0
+TNK.US,D,20190711,000000,10.72,10.88,10.56,10.88,168765,0
+TNK.US,D,20190712,000000,10.8,11.12,10.64,11.04,193201,0
+TNK.US,D,20190715,000000,11.12,11.12,10.56,10.64,126693,0
+TNK.US,D,20190716,000000,10.72,10.8,10.4,10.56,173022,0
+TNK.US,D,20190717,000000,10.64,10.8,9.92,9.92,162816,0
+TNK.US,D,20190718,000000,9.92,10.48,9.92,10.16,193597,0
+TNK.US,D,20190719,000000,10.24,10.24,10,10.08,97372,0
+TNK.US,D,20190722,000000,10,10.32,9.92,10,101068,0
+TNK.US,D,20190723,000000,10,10.24,9.92,10.08,106126,0
+TNK.US,D,20190724,000000,10,10.64,9.84,10.56,164871,0
+TNK.US,D,20190725,000000,10.56,10.607,9.92,10,96107,0
+TNK.US,D,20190726,000000,9.84,10.16,9.84,10,82947,0
+TNK.US,D,20190729,000000,10,10.08,9.28,9.36,164141,0
+TNK.US,D,20190730,000000,9.76,10,9.2,9.76,136180,0
+TNK.US,D,20190731,000000,9.76,9.92,9.52,9.84,140618,0
+TNK.US,D,20190801,000000,9.52,9.84,9.12,9.12,181343,0
+TNK.US,D,20190802,000000,8.88,9.12,8.4,8.88,311020,0
+TNK.US,D,20190805,000000,8.64,8.72,8.16,8.32,245627,0
+TNK.US,D,20190806,000000,8.4,8.8,8.4,8.48,192496,0
+TNK.US,D,20190807,000000,8.4,8.48,8.16,8.4,83527,0
+TNK.US,D,20190808,000000,8.16,8.56,8.16,8.4,83654,0
+TNK.US,D,20190809,000000,8.32,8.4,8.16,8.16,90133,0
+TNK.US,D,20190812,000000,8.24,8.32,7.6808,8,149041,0
+TNK.US,D,20190813,000000,7.84,8.32,7.84,8.08,96543,0
+TNK.US,D,20190814,000000,7.92,8.08,7.8176,7.8488,177681,0
+TNK.US,D,20190815,000000,7.84,8.08,7.72,8,156136,0
+TNK.US,D,20190816,000000,8,8.4,7.92,8.32,76131,0
+TNK.US,D,20190819,000000,8.56,8.96,8.48,8.88,111839,0
+TNK.US,D,20190820,000000,8.8,8.96,8.56,8.56,112593,0
+TNK.US,D,20190821,000000,8.64,9.28,8.64,8.96,151938,0
+TNK.US,D,20190822,000000,9.04,9.2,8.72,8.8,90323,0
+TNK.US,D,20190823,000000,8.8,8.88,8.56,8.56,234417,0
+TNK.US,D,20190826,000000,8.72,8.88,8.48,8.72,97308,0
+TNK.US,D,20190827,000000,8.88,8.88,8.48,8.56,104241,0
+TNK.US,D,20190828,000000,8.56,8.88,8.56,8.88,74657,0
+TNK.US,D,20190829,000000,8.96,9.04,8.72,8.72,86638,0
+TNK.US,D,20190830,000000,8.88,8.88,8.72,8.88,43237,0
+TNK.US,D,20190903,000000,8.72,8.72,8.16,8.16,297433,0
+TNK.US,D,20190904,000000,8.24,8.8,8.24,8.72,68000,0
+TNK.US,D,20190905,000000,8.8,9.12,8.8,8.88,147654,0
+TNK.US,D,20190906,000000,8.88,9.12,8.72,8.96,65375,0
+TNK.US,D,20190909,000000,8.96,9.44,8.96,9.44,146024,0
+TNK.US,D,20190910,000000,9.28,9.64,9.28,9.28,86027,0
+TNK.US,D,20190911,000000,9.52,9.52,9.2,9.52,94718,0
+TNK.US,D,20190912,000000,9.44,9.6,9.28,9.6,116593,0
+TNK.US,D,20190913,000000,9.68,9.92,9.6,9.92,135341,0
+TNK.US,D,20190916,000000,10,10.32,9.76,9.76,230411,0
+TNK.US,D,20190917,000000,9.76,10.08,9.76,9.92,146536,0
+TNK.US,D,20190918,000000,9.92,10,9.6,9.92,67273,0
+TNK.US,D,20190919,000000,9.84,10.16,9.84,10,103241,0
+TNK.US,D,20190920,000000,9.92,10.16,9.92,10.16,143866,0
+TNK.US,D,20190923,000000,10.16,10.32,9.944,10.08,110894,0
+TNK.US,D,20190924,000000,9.92,10.08,9.76,9.84,88518,0
+TNK.US,D,20190925,000000,9.84,10.08,9.8,10.08,168463,0
+TNK.US,D,20190926,000000,10.16,10.56,10.16,10.4,139562,0
+TNK.US,D,20190927,000000,10.4,10.56,10.183,10.32,168641,0
+TNK.US,D,20190930,000000,10.08,10.56,9.92,10.4,167169,0
+TNK.US,D,20191001,000000,10.4,10.88,10.24,10.4,184459,0
+TNK.US,D,20191002,000000,10.24,10.291,9.92,10,197524,0
+TNK.US,D,20191003,000000,10,10.8,10,10.72,208229,0
+TNK.US,D,20191004,000000,10.8,12.16,10.8,12.08,677955,0
+TNK.US,D,20191007,000000,12.56,14.16,12.48,14.16,1055961,0
+TNK.US,D,20191008,000000,14.4,14.88,13.457,14.48,1084206,0
+TNK.US,D,20191009,000000,14.8,15.28,13.68,14.88,837957,0
+TNK.US,D,20191010,000000,14.4,15.2,14.08,14.88,971599,0
+TNK.US,D,20191011,000000,16,16.64,15.44,15.76,1301627,0
+TNK.US,D,20191014,000000,16.08,17.52,14.56,16.08,1779961,0
+TNK.US,D,20191015,000000,16,16.4,15.04,16,885462,0
+TNK.US,D,20191016,000000,15.68,16.88,15.6,16.32,573743,0
+TNK.US,D,20191017,000000,16.56,17.44,16.559,17.04,604055,0
+TNK.US,D,20191018,000000,17.12,17.44,16.8,16.96,328481,0
+TNK.US,D,20191021,000000,17.12,17.208,15.121,15.36,753552,0
+TNK.US,D,20191022,000000,15.44,16.08,14.72,15.84,551873,0
+TNK.US,D,20191023,000000,16.4,18,16.24,17.2,1259591,0
+TNK.US,D,20191024,000000,17.52,17.68,15.92,17.44,992592,0
+TNK.US,D,20191025,000000,17.36,17.68,17,17.52,370176,0
+TNK.US,D,20191028,000000,17.92,18.56,17.28,17.44,703193,0
+TNK.US,D,20191029,000000,17.36,17.6,16.88,17.12,316759,0
+TNK.US,D,20191030,000000,17.44,17.44,16.64,17.2,415554,0
+TNK.US,D,20191031,000000,17.2,17.2,16,16.32,439215,0
+TNK.US,D,20191101,000000,16,17.28,15.92,17.12,263187,0
+TNK.US,D,20191104,000000,17.28,17.6,16.96,17.28,250604,0
+TNK.US,D,20191105,000000,17.44,17.76,16,16.72,492843,0
+TNK.US,D,20191106,000000,16.88,16.88,15.36,15.6,550673,0
+TNK.US,D,20191107,000000,15.92,15.92,14.72,15.36,396336,0
+TNK.US,D,20191108,000000,15.04,15.36,14.56,15.12,310848,0
+TNK.US,D,20191111,000000,14.64,15.36,14.56,15.36,198889,0
+TNK.US,D,20191112,000000,15.36,16.64,15.301,16.56,357377,0
+TNK.US,D,20191113,000000,16.72,16.8,16,16.16,347564,0
+TNK.US,D,20191114,000000,16.64,18.16,16.4,17.92,856252,0
+TNK.US,D,20191115,000000,18.32,19.6,17.68,19.12,949776,0
+TNK.US,D,20191118,000000,20.16,20.72,18.4,18.72,904830,0
+TNK.US,D,20191119,000000,18.8,19.2,18.12,19.12,365422,0
+TNK.US,D,20191120,000000,19.2,20.24,19.12,19.92,495045,0
+TNK.US,D,20191121,000000,20.24,20.56,19.6,19.92,318626,0
+TNK.US,D,20191122,000000,20,20.32,19.68,19.92,475407,0
+TNK.US,D,20191125,000000,19.4,21.03,19.01,19.68,765935,0
+TNK.US,D,20191126,000000,19.46,20.22,18.6068,18.74,868246,0
+TNK.US,D,20191127,000000,19,19.7,18.93,19.5,457432,0
+TNK.US,D,20191129,000000,19.5,19.5,18.76,18.9,400977,0
+TNK.US,D,20191202,000000,19.11,19.12,18.03,18.55,911171,0
+TNK.US,D,20191203,000000,18.14,19.48,18.02,19.42,565228,0
+TNK.US,D,20191204,000000,19.51,19.5285,18.639,18.94,594775,0
+TNK.US,D,20191205,000000,19.11,19.65,19.05,19.41,567626,0
+TNK.US,D,20191206,000000,19.5,20.44,19.5,20.24,559205,0
+TNK.US,D,20191209,000000,20.41,21.695,20.41,20.61,939496,0
+TNK.US,D,20191210,000000,20.65,20.99,19.99,20.9,483122,0
+TNK.US,D,20191211,000000,20.67,20.67,19.66,20.62,591274,0
+TNK.US,D,20191212,000000,20.58,21.16,20.36,21.13,716076,0
+TNK.US,D,20191213,000000,21.29,22.26,20.97,21.86,741793,0
+TNK.US,D,20191216,000000,22.14,22.74,21.57,22.22,464388,0
+TNK.US,D,20191217,000000,22.34,22.92,21.4,21.69,673424,0
+TNK.US,D,20191218,000000,21.77,22.7,21.51,22.62,715639,0
+TNK.US,D,20191219,000000,22.62,24.27,22.62,24.21,710743,0
+TNK.US,D,20191220,000000,24.25,24.51,22.77,22.97,852769,0
+TNK.US,D,20191223,000000,23.29,24.14,23.22,23.57,726577,0
+TNK.US,D,20191224,000000,23.56,23.77,23.13,23.48,331944,0
+TNK.US,D,20191226,000000,23.65,24.43,23.27,23.7,621403,0
+TNK.US,D,20191227,000000,23.9,23.9,22.86,23.06,513589,0
+TNK.US,D,20191230,000000,22.94,23.93,22.57,23.52,613591,0
+TNK.US,D,20191231,000000,23.44,24.14,23.32,23.97,398528,0
+TNK.US,D,20200102,000000,24.24,24.65,23.68,24.63,710545,0
+TNK.US,D,20200103,000000,24.64,25.35,24.25,24.89,724688,0
+TNK.US,D,20200106,000000,24.55,25.05,24.1401,25.02,616018,0
+TNK.US,D,20200107,000000,25.06,25.74,24.51,25.01,571358,0
+TNK.US,D,20200108,000000,25.01,25.35,22.81,23.67,1876586,0
+TNK.US,D,20200109,000000,23.96,25.39,23.57,24.87,999736,0
+TNK.US,D,20200110,000000,24.87,24.99,23.54,23.66,894899,0
+TNK.US,D,20200113,000000,23.83,24.05,22.22,23.59,1234720,0
+TNK.US,D,20200114,000000,23.61,23.96,22.51,22.71,800013,0
+TNK.US,D,20200115,000000,22.44,22.61,21.59,22.22,1058669,0
+TNK.US,D,20200116,000000,22.25,22.57,21.4585,21.9,881837,0
+TNK.US,D,20200117,000000,22.04,23.25,21.91,22.36,720823,0
+TNK.US,D,20200121,000000,22,22.44,21.03,21.16,638783,0
+TNK.US,D,20200122,000000,21.22,21.73,20.87,21.03,667711,0
+TNK.US,D,20200123,000000,20.02,20.56,19.1927,20.11,1242047,0
+TNK.US,D,20200124,000000,20.15,20.32,18.54,19.3,1246375,0
+TNK.US,D,20200127,000000,18.5,18.85,17.7,18.18,794001,0
+TNK.US,D,20200128,000000,18.19,18.86,18.19,18.21,548860,0
+TNK.US,D,20200129,000000,18.36,18.38,17.39,17.82,901523,0
+TNK.US,D,20200130,000000,17.42,17.5,16.21,17.41,1208718,0
+TNK.US,D,20200131,000000,17.06,17.37,16.2,16.29,844396,0
+TNK.US,D,20200203,000000,16.23,16.415,15.39,15.74,815574,0
+TNK.US,D,20200204,000000,16.24,16.81,15.92,15.97,703352,0
+TNK.US,D,20200205,000000,16.4,16.48,15.87,16.2,615665,0
+TNK.US,D,20200206,000000,16.2,16.28,15.06,15.17,754830,0
+TNK.US,D,20200207,000000,14.85,14.9,14.19,14.22,701866,0
+TNK.US,D,20200210,000000,14.11,14.46,13.94,14.24,689145,0
+TNK.US,D,20200211,000000,14.56,15.34,14.52,14.94,801107,0
+TNK.US,D,20200212,000000,15.24,15.44,14.94,15.19,625875,0
+TNK.US,D,20200213,000000,15.05,16.16,15,16,925224,0
+TNK.US,D,20200214,000000,15.92,15.96,14.75,14.84,644498,0
+TNK.US,D,20200218,000000,14.84,15.25,14.77,14.95,446015,0
+TNK.US,D,20200219,000000,15.1,15.48,14.95,15.27,359955,0
+TNK.US,D,20200220,000000,15.3,15.31,14.66,14.88,481876,0
+TNK.US,D,20200221,000000,14.64,14.64,13.85,14.25,500573,0
+TNK.US,D,20200224,000000,13.5,13.52,12.82,12.9,580859,0
+TNK.US,D,20200225,000000,13.02,13.14,12.21,12.3,736025,0
+TNK.US,D,20200226,000000,12.5,13.57,12.36,12.66,848211,0
+TNK.US,D,20200227,000000,13.16,15.25,11.94,14.7,1887851,0
+TNK.US,D,20200228,000000,14.45,16.6,14.04,16.55,1343108,0
+TNK.US,D,20200302,000000,16.41,16.77,15.1,16.77,1220302,0
+TNK.US,D,20200303,000000,16.67,16.71,15.07,15.31,888167,0
+TNK.US,D,20200304,000000,15.61,16.08,15.245,15.67,403152,0
+TNK.US,D,20200305,000000,15.1,15.235,14.12,14.64,917777,0
+TNK.US,D,20200306,000000,14.26,14.72,13.81,14.23,622317,0
+TNK.US,D,20200309,000000,14.27,15.99,14.27,14.84,1642101,0
+TNK.US,D,20200310,000000,15.78,20.62,15.6,20.13,2293859,0
+TNK.US,D,20200311,000000,20.09,20.63,16.95,17.67,1773479,0
+TNK.US,D,20200312,000000,16.43,19.64,16.1,16.52,1392582,0
+TNK.US,D,20200313,000000,18.1,19.6949,17.7289,19.63,1345373,0
+TNK.US,D,20200316,000000,17.74,18.35,16.275,17.57,1246539,0
+TNK.US,D,20200317,000000,17.83,18.22,16.5,17.68,1112347,0
+TNK.US,D,20200318,000000,16.46,17.48,15.56,17.02,1014399,0
+TNK.US,D,20200319,000000,16.49,17.23,15.39,16.8,971398,0
+TNK.US,D,20200320,000000,17,17.7,15.89,16.26,1780355,0
+TNK.US,D,20200323,000000,16.53,19.5,16.37,18.97,1416188,0
+TNK.US,D,20200324,000000,20,21.09,19.24,21,1252501,0
+TNK.US,D,20200325,000000,21.39,21.929,19.35,19.58,1055568,0
+TNK.US,D,20200326,000000,19.84,20.34,18.6,20.28,1306723,0
+TNK.US,D,20200327,000000,19.71,22.66,19.31,21.96,1299067,0
+TNK.US,D,20200330,000000,24,25.19,22.88,24.23,2029563,0
+TNK.US,D,20200331,000000,23.9,23.94,21.8,22.24,1607895,0
+TNK.US,D,20200401,000000,22.29,24.9,21.81,23.1,1517441,0
+TNK.US,D,20200402,000000,21.61,21.8,16.55,17.8,3468377,0
+TNK.US,D,20200403,000000,17,18.52,16.05,16.69,1600506,0
+TNK.US,D,20200406,000000,17.94,18.1,16.71,17.13,1719887,0
+TNK.US,D,20200407,000000,17.65,18.16,16.17,17.4,1552801,0
+TNK.US,D,20200408,000000,17.63,18.97,17.59,17.75,1306972,0
+TNK.US,D,20200409,000000,18.21,19.18,15.84,19.06,1905117,0
+TNK.US,D,20200413,000000,20.05,20.8,17.67,17.76,2130872,0
+TNK.US,D,20200414,000000,17.95,19.6899,17.8,19.37,1190490,0
+TNK.US,D,20200415,000000,18.73,19.6353,18.4,19.18,1042803,0
+TNK.US,D,20200416,000000,19.28,19.84,18.71,19.47,934647,0
+TNK.US,D,20200417,000000,19.71,20.19,19.3,19.94,1234278,0
+TNK.US,D,20200420,000000,21.15,24.2,20.39,24.03,3335353,0
+TNK.US,D,20200421,000000,25.03,26.66,23.62,24.5,3676417,0
+TNK.US,D,20200422,000000,25.42,25.71,23.7121,24.44,1612974,0
+TNK.US,D,20200423,000000,24.5,24.58,21.63,23.03,2451469,0
+TNK.US,D,20200424,000000,22.7,23.51,22.24,22.77,950769,0
+TNK.US,D,20200427,000000,24.46,25.99,24,25.18,2871287,0
+TNK.US,D,20200428,000000,26.5,26.92,23.31,23.55,3165458,0
+TNK.US,D,20200429,000000,22,22.6,19.57,19.74,2837740,0
+TNK.US,D,20200430,000000,20.04,20.745,19.21,20.31,2001391,0
+TNK.US,D,20200501,000000,19.9,20.54,18.55,18.66,1798093,0
+TNK.US,D,20200504,000000,19,21,18.76,20.74,1755031,0
+TNK.US,D,20200505,000000,20.7,20.86,18.4038,18.52,1843812,0
+TNK.US,D,20200506,000000,19.01,19.03,16.565,16.71,1730243,0
+TNK.US,D,20200507,000000,17.02,18.25,16.95,18.1,1272674,0
+TNK.US,D,20200508,000000,18.21,18.67,17.555,18.3,1207350,0
+TNK.US,D,20200511,000000,18.32,18.38,16.78,17.75,1562677,0
+TNK.US,D,20200512,000000,17.47,17.79,16.94,17.2,917289,0
+TNK.US,D,20200513,000000,17.34,17.865,16.54,17.38,1042887,0
+TNK.US,D,20200514,000000,17.21,17.21,16,16.37,1517070,0
+TNK.US,D,20200515,000000,16.45,16.7362,15.64,16.28,943357,0
+TNK.US,D,20200518,000000,16.54,16.6,15.7,16.52,1172064,0
+TNK.US,D,20200519,000000,16.56,16.85,15.65,15.67,1507721,0
+TNK.US,D,20200520,000000,15.88,16.59,15.27,16.05,1848449,0
+TNK.US,D,20200521,000000,16.7,17.49,15.9,16.81,2611792,0
+TNK.US,D,20200522,000000,16.75,17.3899,15.32,16.49,2978870,0
+TNK.US,D,20200526,000000,16.5,17.37,15.93,16.91,2450898,0
+TNK.US,D,20200527,000000,17.07,18.52,17.04,18.5,1871056,0
+TNK.US,D,20200528,000000,18.98,19.39,17.15,17.4,1685052,0
+TNK.US,D,20200529,000000,17.16,17.68,16.95,17.38,840841,0
+TNK.US,D,20200601,000000,17.49,18.25,17.25,17.31,874004,0
+TNK.US,D,20200602,000000,16.97,17.042,15.99,16.32,1568223,0
+TNK.US,D,20200603,000000,16.31,16.5,15.81,16.05,1232347,0
+TNK.US,D,20200604,000000,16,16.25,15.77,15.97,872106,0
+TNK.US,D,20200605,000000,16.01,17.05,15.83,16.95,1792208,0
+TNK.US,D,20200608,000000,17.08,18.12,16.74,18.1,2144600,0
+TNK.US,D,20200609,000000,17.75,17.98,16.87,17.9,1222643,0
+TNK.US,D,20200610,000000,17.73,17.9,17.01,17.14,1333873,0
+TNK.US,D,20200611,000000,16.66,16.89,15.93,16.06,1204517,0
+TNK.US,D,20200612,000000,16.66,16.8226,15.71,16.3,1479311,0
+TNK.US,D,20200615,000000,15.8,16.3759,15.33,16.07,1282214,0
+TNK.US,D,20200616,000000,16.59,16.59,15.24,15.46,2321516,0
+TNK.US,D,20200617,000000,15.34,15.4,14.2,14.26,2269098,0
+TNK.US,D,20200618,000000,14.38,15.053,14.005,14.64,1715111,0
+TNK.US,D,20200619,000000,14.65,14.741,14.05,14.24,1656331,0
+TNK.US,D,20200622,000000,14.16,14.19,13.48,13.56,1430287,0
+TNK.US,D,20200623,000000,13.6,13.66,12.93,13.46,1797383,0
+TNK.US,D,20200624,000000,13.2,13.23,12.52,12.91,1505878,0
+TNK.US,D,20200625,000000,12.58,12.93,12.33,12.53,1393572,0
+TNK.US,D,20200626,000000,12.36,12.81,12.05,12.68,3984285,0
+TNK.US,D,20200629,000000,13.07,13.75,12.92,13.31,1355427,0
+TNK.US,D,20200630,000000,13.3,13.32,12.3,12.82,1626086,0
+TNK.US,D,20200701,000000,12.8,13.4,12.76,13.09,1599631,0
+TNK.US,D,20200702,000000,13.3,13.31,12.5,12.51,1345810,0
+TNK.US,D,20200706,000000,12.88,13.675,12.76,13.44,940658,0
+TNK.US,D,20200707,000000,13.25,13.4,12.85,12.93,637487,0
+TNK.US,D,20200708,000000,13.28,13.57,13.02,13.28,696254,0
+TNK.US,D,20200709,000000,13.38,13.38,12.43,12.46,941494,0
+TNK.US,D,20200710,000000,12.5,13.5499,12.5,13.29,942087,0
+TNK.US,D,20200713,000000,13.5,13.9,13.01,13.01,1061590,0
+TNK.US,D,20200714,000000,12.89,13.4,12.83,13.14,787689,0
+TNK.US,D,20200715,000000,13.4,13.9,13.38,13.77,759276,0
+TNK.US,D,20200716,000000,13.74,13.85,13.27,13.36,963206,0
+TNK.US,D,20200717,000000,13.54,13.88,13.17,13.18,924622,0
+TNK.US,D,20200720,000000,13.2,13.43,12.75,13.39,1111444,0
+TNK.US,D,20200721,000000,13.4,13.66,13.18,13.29,675256,0
+TNK.US,D,20200722,000000,13.08,13.44,12.98,13.39,546309,0
+TNK.US,D,20200723,000000,13.33,13.8,13.15,13.72,570149,0
+TNK.US,D,20200724,000000,13.73,14.8274,13.7,14.5,1694972,0
+TNK.US,D,20200727,000000,14.67,14.8,14.11,14.71,716291,0
+TNK.US,D,20200728,000000,14.65,14.79,14.43,14.71,595708,0
+TNK.US,D,20200729,000000,14.69,15.73,14.69,15.56,1028609,0
+TNK.US,D,20200730,000000,15.5,15.5,14.95,15.13,694040,0
+TNK.US,D,20200731,000000,15.22,15.23,14.615,14.97,714227,0
+TNK.US,D,20200803,000000,14.98,15.115,14.76,15.07,434946,0
+TNK.US,D,20200804,000000,14.97,15.59,14.91,15.43,461542,0
+TNK.US,D,20200805,000000,15.67,15.76,15.23,15.55,445637,0
+TNK.US,D,20200806,000000,15.6,15.709,15.11,15.2,442114,0
+TNK.US,D,20200807,000000,15.06,15.56,15,15.55,471574,0
+TNK.US,D,20200810,000000,15.75,15.88,14.84,15.24,978546,0
+TNK.US,D,20200811,000000,15.51,16.3,15.34,15.47,921736,0
+TNK.US,D,20200812,000000,15.56,15.99,15.3,15.9,530150,0
+TNK.US,D,20200813,000000,15.15,15.79,14.6752,14.9,1798281,0
+TNK.US,D,20200814,000000,14.1,14.77,13.4,14.67,1520170,0
+TNK.US,D,20200817,000000,14.4,14.6,14.08,14.11,739894,0
+TNK.US,D,20200818,000000,14.1,14.23,13.4,13.6,815641,0
+TNK.US,D,20200819,000000,13.5,13.61,13,13.15,701033,0
+TNK.US,D,20200820,000000,13.01,13.23,12.82,13.05,580468,0
+TNK.US,D,20200821,000000,13,13.14,12.825,12.99,576273,0
+TNK.US,D,20200824,000000,13.03,13.14,12.63,12.9,430601,0
+TNK.US,D,20200825,000000,12.91,13.09,12.55,12.69,498358,0
+TNK.US,D,20200826,000000,12.6,12.71,11.9,12.17,1454870,0
+TNK.US,D,20200827,000000,12.1,12.1,11.55,11.75,840923,0
+TNK.US,D,20200828,000000,11.65,12.34,11.48,12.33,775754,0
+TNK.US,D,20200831,000000,12.33,12.74,12.16,12.54,590115,0
+TNK.US,D,20200901,000000,12.45,12.54,12.15,12.23,469160,0
+TNK.US,D,20200902,000000,12,12.01,11.16,11.63,1052315,0
+TNK.US,D,20200903,000000,11.5,11.74,11.19,11.39,644218,0
+TNK.US,D,20200904,000000,11.4,11.655,10.98,11.62,702909,0
+TNK.US,D,20200908,000000,11.61,12.18,11.38,11.98,827282,0
+TNK.US,D,20200909,000000,12.15,12.48,12.025,12.21,443088,0
+TNK.US,D,20200910,000000,12.2,12.26,12,12.24,414598,0
+TNK.US,D,20200911,000000,12.38,13.2,12.29,12.65,911002,0
+TNK.US,D,20200914,000000,12.85,13.38,12.66,13.23,539946,0
+TNK.US,D,20200915,000000,13.31,13.31,12.3,12.42,658825,0
+TNK.US,D,20200916,000000,12.4,12.78,12.29,12.31,602649,0
+TNK.US,D,20200917,000000,12.31,12.66,12.1,12.19,269350,0
+TNK.US,D,20200918,000000,12.23,12.42,12.06,12.14,405481,0
+TNK.US,D,20200921,000000,11.85,11.87,11.11,11.27,598564,0
+TNK.US,D,20200922,000000,11.33,11.4496,10.7,10.87,761343,0
+TNK.US,D,20200923,000000,10.89,11.09,10.05,10.42,561370,0
+TNK.US,D,20200924,000000,10.43,10.64,9.92,10.4,510661,0
+TNK.US,D,20200925,000000,10.45,10.97,10.42,10.61,438169,0
+TNK.US,D,20200928,000000,10.75,10.88,10.41,10.72,386366,0
+TNK.US,D,20200929,000000,10.73,10.9868,10.52,10.84,410456,0
+TNK.US,D,20200930,000000,10.94,11.3,10.82,10.84,458836,0
+TNK.US,D,20201001,000000,10.8,11.04,10.63,11.03,395293,0
+TNK.US,D,20201002,000000,10.79,11.3,10.51,11.24,569812,0
+TNK.US,D,20201005,000000,11.25,11.74,11.25,11.56,341785,0
+TNK.US,D,20201006,000000,11.59,11.77,11.13,11.25,337679,0
+TNK.US,D,20201007,000000,11.43,11.46,11.04,11.14,373353,0
+TNK.US,D,20201008,000000,11.14,11.52,11.09,11.46,371229,0
+TNK.US,D,20201009,000000,11.33,11.52,11.22,11.33,390829,0
+TNK.US,D,20201012,000000,11.33,11.33,10.69,11.05,437862,0
+TNK.US,D,20201013,000000,10.93,11.09,10.56,10.78,320577,0
+TNK.US,D,20201014,000000,10.95,11.42,10.92,11.08,309845,0
+TNK.US,D,20201015,000000,11.12,11.515,10.76,11.29,488956,0
+TNK.US,D,20201016,000000,11.41,11.44,10.9,10.9,309731,0
+TNK.US,D,20201019,000000,10.9,10.99,10.33,10.42,601024,0
+TNK.US,D,20201020,000000,10.41,10.54,10.18,10.39,429881,0
+TNK.US,D,20201021,000000,10.39,10.435,10.11,10.23,445595,0
+TNK.US,D,20201022,000000,10.19,10.3801,10.07,10.38,411605,0
+TNK.US,D,20201023,000000,10.25,10.25,9.71,9.96,968587,0
+TNK.US,D,20201026,000000,9.84,10.26,9.6,10.26,813985,0
+TNK.US,D,20201027,000000,10.26,10.4103,9.91,10.1,514993,0
+TNK.US,D,20201028,000000,9.86,9.92,9.27,9.35,888623,0
+TNK.US,D,20201029,000000,9.26,9.67,8.9,9.64,588455,0
+TNK.US,D,20201030,000000,9.54,9.6,9.13,9.43,390765,0
+TNK.US,D,20201102,000000,9.58,10.53,9.5011,10.4,1075799,0
+TNK.US,D,20201103,000000,10.46,10.59,9.67,9.95,767180,0
+TNK.US,D,20201104,000000,9.95,10.07,9.62,9.71,340724,0
+TNK.US,D,20201105,000000,9.83,10.1,9.63,9.95,383835,0
+TNK.US,D,20201106,000000,9.9,10.34,9.78,9.85,318917,0
+TNK.US,D,20201109,000000,10.6,11.13,10.465,10.82,838690,0
+TNK.US,D,20201110,000000,11.07,11.39,10.86,11.28,391545,0
+TNK.US,D,20201111,000000,11.36,11.37,10.92,11.09,339646,0
+TNK.US,D,20201112,000000,10.72,10.94,10.1,10.36,610970,0
+TNK.US,D,20201113,000000,10.5,10.69,10.07,10.48,382666,0
+TNK.US,D,20201116,000000,10.88,11.29,10.76,11.13,626675,0
+TNK.US,D,20201117,000000,11.01,11.37,10.77,11.19,358861,0
+TNK.US,D,20201118,000000,11.34,11.46,10.8,10.81,395406,0
+TNK.US,D,20201119,000000,10.73,11.21,10.55,11.18,293797,0
+TNK.US,D,20201120,000000,11.23,11.2753,10.99,11.18,405266,0
+TNK.US,D,20201123,000000,11.35,12.23,11.26,12.01,711596,0
+TNK.US,D,20201124,000000,12.25,12.36,11.82,12.1,574243,0
+TNK.US,D,20201125,000000,12.05,12.135,11.61,12.1,368345,0
+TNK.US,D,20201127,000000,12.15,12.38,12.04,12.17,236082,0
+TNK.US,D,20201130,000000,12.25,12.25,11.64,11.64,557929,0
+TNK.US,D,20201201,000000,11.95,11.95,11.02,11.23,568580,0
+TNK.US,D,20201202,000000,11.13,11.89,11.05,11.52,417339,0
+TNK.US,D,20201203,000000,11.67,11.82,11.48,11.61,250216,0
+TNK.US,D,20201204,000000,11.8,12.8,11.73,12.4,687373,0
+TNK.US,D,20201207,000000,12.4,12.4,11.81,12.06,374798,0
+TNK.US,D,20201208,000000,11.98,12.35,11.92,11.99,333132,0
+TNK.US,D,20201209,000000,12.17,12.19,11.78,12,497725,0
+TNK.US,D,20201210,000000,11.97,13.37,11.95,13.02,730558,0
+TNK.US,D,20201211,000000,12.96,12.99,12.19,12.27,576632,0
+TNK.US,D,20201214,000000,12.49,12.63,11.6648,11.85,614366,0
+TNK.US,D,20201215,000000,11.91,12.2,11.74,12.07,280903,0
+TNK.US,D,20201216,000000,12.08,12.1,11.6,11.69,341134,0
+TNK.US,D,20201217,000000,11.63,11.83,11.25,11.68,623684,0
+TNK.US,D,20201218,000000,11.62,11.7378,11.32,11.36,450653,0
+TNK.US,D,20201221,000000,10.98,11.15,10.67,10.86,660912,0
+TNK.US,D,20201222,000000,10.9,10.957,10.5,10.71,469251,0
+TNK.US,D,20201223,000000,10.76,11.4,10.75,11.27,488093,0
+TNK.US,D,20201224,000000,11.2,11.565,11.09,11.35,201904,0
+TNK.US,D,20201228,000000,11.36,11.36,11,11.04,327810,0
+TNK.US,D,20201229,000000,11.1,11.11,10.75,10.97,396803,0
+TNK.US,D,20201230,000000,10.97,11.27,10.88,10.99,425336,0
+TNK.US,D,20201231,000000,10.94,11.38,10.91,11.01,329372,0
+TNK.US,D,20210104,000000,11,11.57,10.9,11.46,398946,0
+TNK.US,D,20210105,000000,11.62,11.75,11.3,11.3,323613,0
+TNK.US,D,20210106,000000,11.38,11.57,11.111,11.21,416778,0
+TNK.US,D,20210107,000000,11.4,11.94,11.35,11.84,407748,0
+TNK.US,D,20210108,000000,11.98,12.468,11.9,12.09,487692,0
+TNK.US,D,20210111,000000,11.79,11.83,11.1,11.48,697823,0
+TNK.US,D,20210112,000000,11.43,12.38,11.43,11.93,537528,0
+TNK.US,D,20210113,000000,12.12,12.25,11.8,11.93,309279,0
+TNK.US,D,20210114,000000,12.02,12.37,11.81,12.21,394935,0
+TNK.US,D,20210115,000000,12.21,12.25,11.66,11.83,327026,0
+TNK.US,D,20210119,000000,11.9,12,11.4,11.52,748018,0
+TNK.US,D,20210120,000000,11.71,11.72,10.93,11.29,634916,0
+TNK.US,D,20210121,000000,11.32,11.34,10.98,11.13,282605,0
+TNK.US,D,20210122,000000,10.89,11.1,10.76,11.06,387859,0
+TNK.US,D,20210125,000000,11.01,11.01,10.27,10.75,911855,0
+TNK.US,D,20210126,000000,10.85,10.995,10.515,10.55,431673,0
+TNK.US,D,20210127,000000,10.48,10.9,10.3,10.67,449490,0
+TNK.US,D,20210128,000000,10.69,10.84,10.24,10.34,543552,0
+TNK.US,D,20210129,000000,10.34,10.84,10.16,10.25,689125,0
+TNK.US,D,20210201,000000,10.36,10.55,10.22,10.3,315445,0
+TNK.US,D,20210202,000000,10.54,10.54,10.2,10.25,395942,0
+TNK.US,D,20210203,000000,10.26,10.84,10.26,10.74,663302,0
+TNK.US,D,20210204,000000,10.76,11.18,10.4401,10.56,475553,0
+TNK.US,D,20210205,000000,10.75,11.11,10.64,11.09,583411,0
+TNK.US,D,20210208,000000,11.3,11.58,10.98,11.22,628302,0
+TNK.US,D,20210209,000000,11.06,11.494,10.765,11.38,653122,0
+TNK.US,D,20210210,000000,11.5,12.3,11.485,12.14,959197,0
+TNK.US,D,20210211,000000,12.24,12.41,11.92,12.24,685358,0
+TNK.US,D,20210212,000000,12.09,13.19,12.0802,13.16,932453,0
+TNK.US,D,20210216,000000,14.11,14.67,13.61,14.27,1580736,0
+TNK.US,D,20210217,000000,14.2,14.2,13.54,13.7,684704,0
+TNK.US,D,20210218,000000,13.54,14.12,13.04,13.51,1010511,0
+TNK.US,D,20210219,000000,13.62,14.2,13.5,13.8,591221,0
+TNK.US,D,20210222,000000,13.97,14.2,13.59,13.64,633924,0
+TNK.US,D,20210223,000000,13.57,13.64,12.65,13,616958,0
+TNK.US,D,20210224,000000,13.23,13.67,13.1,13.34,461632,0
+TNK.US,D,20210225,000000,13.17,13.91,13.17,13.47,685177,0
+TNK.US,D,20210226,000000,13.49,13.52,12.37,12.59,691790,0
+TNK.US,D,20210301,000000,12.79,13.13,12.75,12.88,389311,0
+TNK.US,D,20210302,000000,12.82,13.38,12.51,13.22,376736,0
+TNK.US,D,20210303,000000,13.25,14.14,13.25,13.6,791384,0
+TNK.US,D,20210304,000000,13.7,13.83,12.6778,13.09,604685,0
+TNK.US,D,20210305,000000,13.2,13.47,12.8987,13.4,529140,0
+TNK.US,D,20210308,000000,13.4,13.715,13.1901,13.57,447396,0
+TNK.US,D,20210309,000000,13.69,13.94,13.26,13.28,382439,0
+TNK.US,D,20210310,000000,13.43,15.1,13.2,15.06,1058592,0
+TNK.US,D,20210311,000000,15.15,15.5,14.28,14.46,685560,0
+TNK.US,D,20210312,000000,14.39,14.56,14.04,14.5,400815,0
+TNK.US,D,20210315,000000,14.9,15.09,14.63,14.93,525489,0
+TNK.US,D,20210316,000000,15,15,14.36,14.62,510346,0
+TNK.US,D,20210317,000000,14.39,15.7,14.39,15.34,657008,0
+TNK.US,D,20210318,000000,15.43,16.09,14.78,14.88,591445,0
+TNK.US,D,20210319,000000,14.91,15.295,14.48,15.14,410640,0
+TNK.US,D,20210322,000000,15.3,15.5,14.85,14.94,335539,0
+TNK.US,D,20210323,000000,14.61,14.6146,13.81,13.97,555664,0
+TNK.US,D,20210324,000000,14.23,14.59,13.95,14.12,440927,0
+TNK.US,D,20210325,000000,14.01,14.51,13.6,14.4,333917,0
+TNK.US,D,20210326,000000,14.8,15.64,14.75,14.93,936505,0
+TNK.US,D,20210329,000000,15.02,15.15,13.43,14.11,661293,0
+TNK.US,D,20210330,000000,13.95,14.11,13.7001,13.91,262060,0
+TNK.US,D,20210331,000000,13.9,14.23,13.75,13.9,258799,0
+TNK.US,D,20210401,000000,13.99,14.3,13.76,14.24,255851,0
+TNK.US,D,20210405,000000,14.3,14.37,13.94,14.26,276676,0
+TNK.US,D,20210406,000000,14.24,14.61,14.17,14.26,268410,0
+TNK.US,D,20210407,000000,14.48,14.65,14.16,14.47,287485,0
+TNK.US,D,20210408,000000,14.31,14.31,13.87,14.03,442718,0
+TNK.US,D,20210409,000000,14.04,14.06,13.51,13.55,337863,0
+TNK.US,D,20210412,000000,13.31,13.41,12.27,12.3,807095,0
+TNK.US,D,20210413,000000,12.31,12.5,11.59,11.91,1200207,0
+TNK.US,D,20210414,000000,11.9,12.7099,11.87,12.5,422367,0
+TNK.US,D,20210415,000000,12.63,12.63,12.06,12.4,332477,0
+TNK.US,D,20210416,000000,12.4,12.9,12.4,12.69,279639,0
+TNK.US,D,20210419,000000,12.78,13.39,12.61,13.26,301878,0
+TNK.US,D,20210420,000000,13.2,13.39,12.91,13.13,326495,0
+TNK.US,D,20210421,000000,13.1,13.53,12.8,13.51,264154,0
+TNK.US,D,20210422,000000,13.54,13.54,13.1,13.3,212464,0
+TNK.US,D,20210423,000000,13.42,13.565,13.18,13.31,200600,0
+TNK.US,D,20210426,000000,13.3,13.57,13.24,13.42,230323,0
+TNK.US,D,20210427,000000,13.54,13.68,13.31,13.49,194399,0
+TNK.US,D,20210428,000000,13.45,14.18,13.45,14.03,307871,0
+TNK.US,D,20210429,000000,14.15,14.35,13.75,13.78,309859,0
+TNK.US,D,20210430,000000,13.65,13.8,13.39,13.41,246456,0
+TNK.US,D,20210503,000000,13.4,14.17,13.3501,14.04,389565,0
+TNK.US,D,20210504,000000,14.04,14.32,13.75,13.78,388557,0
+TNK.US,D,20210505,000000,13.78,14.105,13.74,13.9,377321,0
+TNK.US,D,20210506,000000,13.91,14.1,13.608,14.07,427875,0
+TNK.US,D,20210507,000000,14.12,14.6,14.066,14.38,786011,0
+TNK.US,D,20210510,000000,14.49,14.8,14.27,14.38,636919,0
+TNK.US,D,20210511,000000,14.02,14.39,13.76,13.87,350961,0
+TNK.US,D,20210512,000000,13.78,14.04,13.65,13.71,378197,0
+TNK.US,D,20210513,000000,13.4,14.85,13.4,14.09,612759,0
+TNK.US,D,20210514,000000,14.51,15.03,14.13,14.31,679017,0
+TNK.US,D,20210517,000000,14.03,14.57,13.82,14.35,400081,0
+TNK.US,D,20210518,000000,14.36,14.81,14.1907,14.67,317512,0
+TNK.US,D,20210519,000000,14.51,15.01,14.16,14.7,246777,0
+TNK.US,D,20210520,000000,14.7,15.07,14.41,15.06,314024,0
+TNK.US,D,20210521,000000,15.19,15.87,15.08,15.71,552978,0
+TNK.US,D,20210524,000000,15.7,15.85,15.28,15.31,339347,0
+TNK.US,D,20210525,000000,15.53,15.6599,14.95,15.09,386695,0
+TNK.US,D,20210526,000000,15.06,15.45,14.87,15.21,301552,0
+TNK.US,D,20210527,000000,15.3,15.32,14.64,14.76,358921,0
+TNK.US,D,20210528,000000,14.8,15.03,14.69,15.03,216310,0
+TNK.US,D,20210601,000000,15.05,15.56,15.05,15.31,310667,0
+TNK.US,D,20210602,000000,15.35,15.51,15.16,15.34,465907,0
+TNK.US,D,20210603,000000,15.11,15.28,14.97,15.13,297517,0
+TNK.US,D,20210604,000000,15.03,15.18,14.85,15.03,324831,0
+TNK.US,D,20210607,000000,15.03,15.89,15.03,15.59,572602,0
+TNK.US,D,20210608,000000,15.7,15.83,15.5,15.68,431355,0
+TNK.US,D,20210609,000000,15.67,15.67,15.33,15.45,299795,0
+TNK.US,D,20210610,000000,15.6,15.7499,15.39,15.65,324429,0
+TNK.US,D,20210611,000000,15.77,15.99,15.49,15.55,310824,0
+TNK.US,D,20210614,000000,15.5,15.55,15.05,15.12,300241,0
+TNK.US,D,20210615,000000,15.1,15.1,14.54,14.84,390513,0
+TNK.US,D,20210616,000000,14.83,15.16,14.61,14.98,262241,0
+TNK.US,D,20210617,000000,14.78,14.98,14.04,14.36,430073,0
+TNK.US,D,20210618,000000,14.11,14.53,13.89,14.19,501925,0
+TNK.US,D,20210621,000000,14.16,14.57,14.16,14.43,417226,0
+TNK.US,D,20210622,000000,14.28,14.38,14.15,14.38,557642,0
+TNK.US,D,20210623,000000,14.48,15.05,14.46,15.03,557764,0
+TNK.US,D,20210624,000000,15.14,15.59,15,15.29,507396,0
+TNK.US,D,20210625,000000,15.39,15.95,15.34,15.7,3307219,0
+TNK.US,D,20210628,000000,15.7,15.7,14.27,14.49,646569,0
+TNK.US,D,20210629,000000,14.51,14.62,14.05,14.09,360016,0
+TNK.US,D,20210630,000000,14.04,14.58,14.04,14.42,420114,0
+TNK.US,D,20210701,000000,14.52,14.6,13.22,13.49,1204305,0
+TNK.US,D,20210702,000000,13.58,14.15,13.58,13.93,595936,0
+TNK.US,D,20210706,000000,14.23,14.5,14.05,14.21,495421,0
+TNK.US,D,20210707,000000,14.14,14.21,13.625,13.8,539006,0
+TNK.US,D,20210708,000000,13.6,13.71,13.27,13.54,320212,0
+TNK.US,D,20210709,000000,13.69,13.965,13.53,13.79,244905,0
+TNK.US,D,20210712,000000,13.58,13.75,13.37,13.55,191210,0
+TNK.US,D,20210713,000000,13.45,13.45,12.91,12.95,416101,0
+TNK.US,D,20210714,000000,13.07,13.36,12.72,12.86,386665,0
+TNK.US,D,20210715,000000,12.71,12.945,12.44,12.63,370527,0
+TNK.US,D,20210716,000000,12.79,12.85,12.14,12.22,468283,0
+TNK.US,D,20210719,000000,12.03,12.15,11.75,11.95,508010,0
+TNK.US,D,20210720,000000,12.01,12.06,11.7,11.94,478998,0
+TNK.US,D,20210721,000000,12.22,12.77,12.18,12.67,270457,0
+TNK.US,D,20210722,000000,12.59,12.66,11.97,12.28,549353,0
+TNK.US,D,20210723,000000,12.28,12.51,12.08,12.39,292894,0
+TNK.US,D,20210726,000000,12.39,12.88,12.39,12.47,271472,0
+TNK.US,D,20210727,000000,12.36,12.36,11.78,12.16,257951,0
+TNK.US,D,20210728,000000,12.29,12.4,12.12,12.21,175855,0
+TNK.US,D,20210729,000000,12.46,13.015,12.37,12.71,392308,0
+TNK.US,D,20210730,000000,12.68,12.94,12.49,12.65,220367,0
+TNK.US,D,20210802,000000,12.62,12.93,12.265,12.37,224849,0
+TNK.US,D,20210803,000000,12.3,12.48,12.01,12.4,167984,0
+TNK.US,D,20210804,000000,12.22,12.35,11.72,11.75,360307,0
+TNK.US,D,20210805,000000,12.1,12.1,11.04,11.14,829314,0
+TNK.US,D,20210806,000000,11.04,11.54,10.94,11.44,406797,0
+TNK.US,D,20210809,000000,11.34,11.46,11,11.08,408008,0
+TNK.US,D,20210810,000000,11.03,11.55,10.99,11.47,308325,0
+TNK.US,D,20210811,000000,11.52,11.81,11.435,11.8,210809,0
+TNK.US,D,20210812,000000,11.76,11.77,11.29,11.38,195281,0
+TNK.US,D,20210813,000000,11.35,11.37,11.04,11.19,226259,0
+TNK.US,D,20210816,000000,11.11,11.19,10.94,11.08,235385,0
+TNK.US,D,20210817,000000,11.06,11.49,11.06,11.25,222294,0
+TNK.US,D,20210818,000000,11.3,11.42,11.14,11.15,280078,0
+TNK.US,D,20210819,000000,11.03,11.14,10.78,10.85,361745,0
+TNK.US,D,20210820,000000,10.75,10.87,10.53,10.65,447126,0
+TNK.US,D,20210823,000000,10.8,11.18,10.76,11.14,444446,0
+TNK.US,D,20210824,000000,11.2,11.36,11.04,11.15,265823,0
+TNK.US,D,20210825,000000,11.26,11.295,10.98,11.21,255735,0
+TNK.US,D,20210826,000000,11.24,11.39,11.1,11.21,281617,0
+TNK.US,D,20210827,000000,11.28,11.49,11.26,11.36,399207,0
+TNK.US,D,20210830,000000,11.48,11.59,11.15,11.23,283643,0
+TNK.US,D,20210831,000000,11.24,11.51,11.18,11.45,245251,0
+TNK.US,D,20210901,000000,11.56,12.1,11.56,12,467279,0
+TNK.US,D,20210902,000000,12.15,12.52,12.07,12.33,343851,0
+TNK.US,D,20210903,000000,12.3,12.53,12.13,12.51,255212,0
+TNK.US,D,20210907,000000,12.59,13.13,12.55,12.72,388424,0
+TNK.US,D,20210908,000000,12.58,12.79,12.2,12.27,218196,0
+TNK.US,D,20210909,000000,12.26,12.49,12.12,12.34,339001,0
+TNK.US,D,20210910,000000,12.54,12.54,12.15,12.16,223919,0
+TNK.US,D,20210913,000000,12.2,12.68,12.2,12.35,297953,0
+TNK.US,D,20210914,000000,12.57,12.57,12.03,12.25,194023,0
+TNK.US,D,20210915,000000,12.42,12.52,12.21,12.44,220591,0
+TNK.US,D,20210916,000000,12.54,12.59,12.06,12.06,299253,0
+TNK.US,D,20210917,000000,12.04,12.195,11.7305,12.03,457649,0
+TNK.US,D,20210920,000000,11.68,11.71,11.3,11.39,447912,0
+TNK.US,D,20210921,000000,11.5,11.78,11.5,11.66,230991,0
+TNK.US,D,20210922,000000,11.91,12.4,11.91,12.18,297920,0
+TNK.US,D,20210923,000000,12.21,12.27,11.95,12.16,159345,0
+TNK.US,D,20210924,000000,12.11,13.13,12.11,12.79,539037,0
+TNK.US,D,20210927,000000,13.16,14.13,13.16,13.87,646537,0
+TNK.US,D,20210928,000000,14.11,14.34,13.65,13.97,419658,0
+TNK.US,D,20210929,000000,14.02,14.06,13.45,13.85,216450,0
+TNK.US,D,20210930,000000,13.85,14.57,13.601,14.53,461521,0
+TNK.US,D,20211001,000000,14.8,15.25,14.4,14.85,660818,0
+TNK.US,D,20211004,000000,14.85,14.85,14.02,14.24,549883,0
+TNK.US,D,20211005,000000,14.51,14.64,14.08,14.23,297515,0
+TNK.US,D,20211006,000000,13.95,14.07,13.61,13.87,347188,0
+TNK.US,D,20211007,000000,13.95,14.23,13.64,14.11,374536,0
+TNK.US,D,20211008,000000,14.1,14.265,13.77,13.81,174522,0
+TNK.US,D,20211011,000000,14.07,14.24,13.96,14.08,167954,0
+TNK.US,D,20211012,000000,14.05,14.2,13.75,13.78,213941,0
+TNK.US,D,20211013,000000,13.58,13.635,13.28,13.53,162015,0
+TNK.US,D,20211014,000000,13.76,13.76,13.23,13.29,237096,0
+TNK.US,D,20211015,000000,13.58,13.95,13.34,13.37,234347,0
+TNK.US,D,20211018,000000,13.8,14.25,13.41,14.24,339980,0
+TNK.US,D,20211019,000000,14.22,14.75,14.11,14.37,346791,0
+TNK.US,D,20211020,000000,14.3,14.345,13.82,14.26,247615,0
+TNK.US,D,20211021,000000,14.3,14.3,13.63,13.66,249235,0
+TNK.US,D,20211022,000000,13.67,13.83,13.32,13.63,226797,0
+TNK.US,D,20211025,000000,13.61,14.32,13.61,14.28,261516,0
+TNK.US,D,20211026,000000,14.18,14.32,13.79,14.09,274807,0
+TNK.US,D,20211027,000000,13.89,14.11,13.555,13.63,171777,0
+TNK.US,D,20211028,000000,13.7,14.16,13.67,14.1,205853,0
+TNK.US,D,20211029,000000,14.08,14.34,13.86,13.88,282525,0
+TNK.US,D,20211101,000000,13.98,14.39,13.92,14.36,185727,0
+TNK.US,D,20211102,000000,14.21,14.21,13.61,13.94,231057,0
+TNK.US,D,20211103,000000,13.78,14.415,13.68,14.34,210375,0
+TNK.US,D,20211104,000000,14.175,15.2,13.88,14.07,385701,0
+TNK.US,D,20211105,000000,14.25,14.25,13.5,14.03,217916,0
+TNK.US,D,20211108,000000,14.03,14.255,13.71,13.75,167042,0
+TNK.US,D,20211109,000000,13.74,14.11,13.4087,13.91,161923,0
+TNK.US,D,20211110,000000,13.91,13.96,13.4,13.54,156345,0
+TNK.US,D,20211111,000000,13.59,13.98,13.59,13.94,218242,0
+TNK.US,D,20211112,000000,13.82,14.1,13.56,14.01,208109,0
+TNK.US,D,20211115,000000,13.655,13.84,13.35,13.41,270661,0
+TNK.US,D,20211116,000000,13.34,13.37,12.83,12.99,263777,0
+TNK.US,D,20211117,000000,12.81,13.01,12.25,12.37,430549,0
+TNK.US,D,20211118,000000,12.25,12.5249,11.865,11.97,358563,0
+TNK.US,D,20211119,000000,11.8,12.2,11.65,12.06,350549,0
+TNK.US,D,20211122,000000,12.06,12.38,11.98,12.15,278764,0
+TNK.US,D,20211123,000000,12.14,12.22,11.7,11.76,283489,0
+TNK.US,D,20211124,000000,11.66,12.24,11.63,12.13,233551,0
+TNK.US,D,20211126,000000,11.7,11.71,11.225,11.66,385392,0
+TNK.US,D,20211129,000000,11.9,11.9105,11.34,11.48,265976,0
+TNK.US,D,20211130,000000,11.34,11.43,10.72,11.23,811421,0
+TNK.US,D,20211201,000000,11.52,11.56,10.43,10.43,492452,0
+TNK.US,D,20211202,000000,10.82,10.9499,10.56,10.63,382407,0
+TNK.US,D,20211203,000000,10.62,10.705,10.12,10.22,304886,0
+TNK.US,D,20211206,000000,10.3,10.83,10.08,10.74,578700,0
+TNK.US,D,20211207,000000,10.91,11.5,10.91,11.26,415632,0
+TNK.US,D,20211208,000000,11.28,11.98,11.21,11.77,266525,0
+TNK.US,D,20211209,000000,11.61,11.79,11.38,11.73,268785,0
+TNK.US,D,20211210,000000,11.85,12.04,11.67,11.91,215755,0
+TNK.US,D,20211213,000000,11.73,11.85,11.16,11.4,283576,0
+TNK.US,D,20211214,000000,11.11,11.32,10.97,11.11,242242,0
+TNK.US,D,20211215,000000,11.05,11.27,10.64,11.22,251706,0
+TNK.US,D,20211216,000000,11.25,11.42,10.96,11.13,237171,0
+TNK.US,D,20211217,000000,10.94,11.42,10.72,11.13,259126,0
+TNK.US,D,20211220,000000,10.94,11.22,10.73,11.18,209317,0
+TNK.US,D,20211221,000000,11.35,11.5,11.1,11.23,286041,0
+TNK.US,D,20211222,000000,11.33,11.51,11.14,11.41,194618,0
+TNK.US,D,20211223,000000,11.25,11.545,11.25,11.4,278227,0
+TNK.US,D,20211227,000000,11.39,11.39,10.9,10.92,234663,0
+TNK.US,D,20211228,000000,11.02,11.25,10.9,10.94,151377,0
+TNK.US,D,20211229,000000,10.86,10.93,10.5,10.66,285404,0
+TNK.US,D,20211230,000000,10.74,10.95,10.64,10.69,225404,0
+TNK.US,D,20211231,000000,10.68,10.9,10.6,10.9,241943,0
+TNK.US,D,20220103,000000,11.11,11.82,11.1,11.72,256678,0
+TNK.US,D,20220104,000000,11.79,12.09,11.76,11.81,193273,0
+TNK.US,D,20220105,000000,11.81,11.92,11.34,11.47,206224,0
+TNK.US,D,20220106,000000,11.53,11.83,11.46,11.51,167868,0
+TNK.US,D,20220107,000000,11.62,11.75,11.4,11.71,131478,0
+TNK.US,D,20220110,000000,11.63,11.63,11.33,11.56,113289,0
+TNK.US,D,20220111,000000,11.56,12.02,11.52,11.74,191053,0
+TNK.US,D,20220112,000000,11.86,11.86,11.475,11.65,116876,0
+TNK.US,D,20220113,000000,11.69,11.81,11.5002,11.8,168358,0
+TNK.US,D,20220114,000000,11.74,11.98,11.72,11.82,101172,0
+TNK.US,D,20220118,000000,11.82,11.83,11.59,11.72,246219,0
+TNK.US,D,20220119,000000,11.75,11.76,11.32,11.33,189449,0
+TNK.US,D,20220120,000000,11.38,11.46,10.62,10.67,343509,0
+TNK.US,D,20220121,000000,10.55,10.84,10.4,10.48,462877,0
+TNK.US,D,20220124,000000,10.34,10.61,9.89,10.55,470593,0
+TNK.US,D,20220125,000000,10.39,10.71,10.14,10.56,276690,0
+TNK.US,D,20220126,000000,10.7,10.9,10.32,10.37,248485,0
+TNK.US,D,20220127,000000,10.49,10.75,10.33,10.52,221001,0
+TNK.US,D,20220128,000000,10.25,10.68,10.25,10.66,196422,0
+TNK.US,D,20220131,000000,10.55,10.77,10.37,10.67,172356,0
+TNK.US,D,20220201,000000,10.64,11.08,10.63,10.99,210812,0
+TNK.US,D,20220202,000000,10.96,11.2,10.76,10.78,236535,0
+TNK.US,D,20220203,000000,10.66,10.69,10.48,10.52,260776,0
+TNK.US,D,20220204,000000,10.46,10.73,10.39,10.68,163913,0
+TNK.US,D,20220207,000000,10.6,11.08,10.6,10.94,250155,0
+TNK.US,D,20220208,000000,10.95,11.15,10.57,10.68,206867,0
+TNK.US,D,20220209,000000,10.68,11.02,10.63,10.96,213144,0
+TNK.US,D,20220210,000000,11.08,11.34,10.83,10.97,234676,0
+TNK.US,D,20220211,000000,11.06,11.46,11.045,11.39,250758,0
+TNK.US,D,20220214,000000,11.31,11.31,10.95,11.15,208835,0
+TNK.US,D,20220215,000000,11.06,11.22,10.96,11.21,124008,0
+TNK.US,D,20220216,000000,11.3,11.49,11.17,11.28,157040,0
+TNK.US,D,20220217,000000,11.19,11.57,11.19,11.47,435924,0
+TNK.US,D,20220218,000000,11.33,11.4211,10.985,11.03,202165,0
+TNK.US,D,20220222,000000,11.04,11.75,11.04,11.73,498619,0
+TNK.US,D,20220223,000000,11.73,11.87,11.58,11.81,348818,0
+TNK.US,D,20220224,000000,12,12.93,11.81,12.63,832917,0
+TNK.US,D,20220225,000000,12.79,13.8,12.73,13.73,673311,0
+TNK.US,D,20220228,000000,13.92,14.58,13.7,14.29,782482,0
+TNK.US,D,20220301,000000,14.5,14.7388,13.39,13.94,736946,0
+TNK.US,D,20220302,000000,14.08,14.64,13.71,14.57,1293315,0
+TNK.US,D,20220303,000000,14.49,14.912,13.77,13.96,584080,0
+TNK.US,D,20220304,000000,13.93,14.11,13.31,14.06,469565,0
+TNK.US,D,20220307,000000,14.16,15.38,13.9,14.74,1180875,0
+TNK.US,D,20220308,000000,14.82,14.91,13.87,14.08,487809,0
+TNK.US,D,20220309,000000,13.93,13.93,13.25,13.4,458494,0
+TNK.US,D,20220310,000000,13.35,13.72,13.21,13.6,281747,0
+TNK.US,D,20220311,000000,13.57,13.57,12.9,12.9,312808,0
+TNK.US,D,20220314,000000,12.77,12.8,12.12,12.25,381850,0
+TNK.US,D,20220315,000000,12.09,12.56,11.9,12.38,252184,0
+TNK.US,D,20220316,000000,12.52,13.01,12.48,12.68,227425,0
+TNK.US,D,20220317,000000,12.8,13.11,12.74,12.96,186908,0
+TNK.US,D,20220318,000000,13.01,13.27,12.63,13.27,429994,0
+TNK.US,D,20220321,000000,13.25,13.5299,13.12,13.45,210681,0
+TNK.US,D,20220322,000000,13.34,13.77,13.28,13.47,212140,0
+TNK.US,D,20220323,000000,13.52,13.63,13.195,13.28,195832,0
+TNK.US,D,20220324,000000,13.28,13.55,13.13,13.21,148777,0
+TNK.US,D,20220325,000000,13.18,13.93,13.13,13.87,227474,0
+TNK.US,D,20220328,000000,13.77,13.77,13.32,13.55,407182,0
+TNK.US,D,20220329,000000,13.34,13.485,12.89,13.33,232781,0
+TNK.US,D,20220330,000000,13.38,13.83,13.38,13.57,333181,0
+TNK.US,D,20220331,000000,13.53,14,13.53,13.84,172977,0
+TNK.US,D,20220401,000000,13.82,14.49,13.82,14.45,444287,0
+TNK.US,D,20220404,000000,14.5,14.71,14.05,14.29,273958,0
+TNK.US,D,20220405,000000,14.15,14.4851,13.99,14.27,328070,0
+TNK.US,D,20220406,000000,14.45,15.35,14.405,15.02,1124485,0
+TNK.US,D,20220407,000000,15.46,16.45,15.4,16.32,926797,0
+TNK.US,D,20220408,000000,16.38,17.075,16.38,16.74,717157,0
+TNK.US,D,20220411,000000,16.97,17.17,16.68,16.9,930254,0
+TNK.US,D,20220412,000000,17.02,17.09,16.19,16.71,379925,0
+TNK.US,D,20220413,000000,16.92,17.25,16.809,17.1,384080,0
+TNK.US,D,20220414,000000,17.1,17.41,16.945,17.12,553128,0
+TNK.US,D,20220418,000000,17.12,17.3,16.74,17.15,355094,0
+TNK.US,D,20220419,000000,17.15,17.24,16.75,17.02,361574,0
+TNK.US,D,20220420,000000,17.06,17.17,16.45,16.69,279367,0
+TNK.US,D,20220421,000000,16.89,17.6331,16.43,16.64,391823,0
+TNK.US,D,20220422,000000,16.61,16.94,15.6,15.78,393373,0
+TNK.US,D,20220425,000000,15.31,15.36,14.73,15.14,437627,0
+TNK.US,D,20220426,000000,15.15,15.77,15.08,15.72,388987,0
+TNK.US,D,20220427,000000,15.85,16.755,15.79,16.69,463251,0
+TNK.US,D,20220428,000000,16.96,17.03,16.02,16.47,512108,0
+TNK.US,D,20220429,000000,16.56,16.6999,15.9,16.01,314638,0
+TNK.US,D,20220502,000000,15.98,16.305,15.61,15.9,293827,0
+TNK.US,D,20220503,000000,15.97,16.59,15.84,16.36,208003,0
+TNK.US,D,20220504,000000,16.65,16.98,16.41,16.77,290655,0
+TNK.US,D,20220505,000000,16.89,16.89,16.185,16.65,262737,0
+TNK.US,D,20220506,000000,16.62,16.66,16.26,16.44,232843,0
+TNK.US,D,20220509,000000,16.02,16.02,14.355,14.38,575185,0
+TNK.US,D,20220510,000000,14.5,15.18,14.24,14.92,418914,0
+TNK.US,D,20220511,000000,15.07,16.01,15.07,15.34,371882,0
+TNK.US,D,20220512,000000,15.5,16,14.72,15.94,558754,0
+TNK.US,D,20220513,000000,16.17,16.83,15.81,15.98,364355,0
+TNK.US,D,20220516,000000,16.77,18.3786,16.33,18.08,1074370,0
+TNK.US,D,20220517,000000,18.31,18.82,17.579,18.6,895158,0
+TNK.US,D,20220518,000000,18.6,19.44,18.49,19.02,556851,0
+TNK.US,D,20220519,000000,18.61,19.25,18.318,19.05,346853,0
+TNK.US,D,20220520,000000,19.33,19.4686,18.523,18.77,368056,0
+TNK.US,D,20220523,000000,18.94,20.57,18.241,20.35,906534,0
+TNK.US,D,20220524,000000,20.26,20.58,19.52,19.63,600568,0
+TNK.US,D,20220525,000000,19.85,21.3,19.81,21.05,694249,0
+TNK.US,D,20220526,000000,21.25,21.3793,20.71,20.86,376488,0
+TNK.US,D,20220527,000000,20.77,21.4304,20.03,21.23,523196,0
+TNK.US,D,20220531,000000,21.39,21.72,20.34,20.65,428896,0
+TNK.US,D,20220601,000000,20.91,22,20.91,21.66,410635,0
+TNK.US,D,20220602,000000,21.71,22.1,20.995,21.06,414708,0
+TNK.US,D,20220603,000000,20.96,21.06,20.47,20.95,426097,0
+TNK.US,D,20220606,000000,21.2,21.54,20.89,21.32,336342,0
+TNK.US,D,20220607,000000,21.09,21.5,20.9,21.3,307076,0
+TNK.US,D,20220608,000000,21.01,21.05,20.23,20.73,321587,0
+TNK.US,D,20220609,000000,20.59,20.7,20.02,20.15,314465,0
+TNK.US,D,20220610,000000,19.9,20.76,19.59,20.66,259545,0
+TNK.US,D,20220613,000000,19.94,20.18,19.33,19.47,415510,0
+TNK.US,D,20220614,000000,19.67,20.47,19.45,19.81,344101,0
+TNK.US,D,20220615,000000,19.99,20.105,19.22,19.79,245181,0
+TNK.US,D,20220616,000000,19.32,19.65,18.66,19.17,298285,0
+TNK.US,D,20220617,000000,19.22,19.48,17.89,17.96,611504,0
+TNK.US,D,20220621,000000,17.96,19.2,17.6,18.85,478179,0
+TNK.US,D,20220622,000000,18.03,18.45,17.71,17.81,314930,0
+TNK.US,D,20220623,000000,18.2,18.24,16.58,16.98,507089,0
+TNK.US,D,20220624,000000,17.21,17.59,16.76,17.41,579347,0
+TNK.US,D,20220627,000000,17.74,18.56,17.6501,18.44,285231,0
+TNK.US,D,20220628,000000,19.1,19.1,18.12,18.43,247831,0
+TNK.US,D,20220629,000000,18.75,18.75,17.88,18.02,280829,0
+TNK.US,D,20220630,000000,17.57,17.9,17.17,17.63,320692,0
+TNK.US,D,20220701,000000,17.64,17.64,16.66,17.48,212372,0
+TNK.US,D,20220705,000000,16.95,16.95,16.3,16.91,359668,0
+TNK.US,D,20220706,000000,16.49,16.625,14.9,15.94,645235,0
+TNK.US,D,20220707,000000,16.38,17.09,16.38,16.6,225551,0
+TNK.US,D,20220708,000000,16.96,16.96,16.39,16.49,192298,0
+TNK.US,D,20220711,000000,16.33,16.41,15.95,16.22,230090,0
+TNK.US,D,20220712,000000,16.04,16.29,15.6282,16.14,223903,0
+TNK.US,D,20220713,000000,16.08,17.22,16.01,17.19,261743,0
+TNK.US,D,20220714,000000,16.67,17.19,16.53,17.12,174617,0
+TNK.US,D,20220715,000000,17.64,17.82,17,17.79,268647,0
+TNK.US,D,20220718,000000,18.24,18.6,18.03,18.26,312198,0
+TNK.US,D,20220719,000000,18.28,19.545,18.26,19.52,360997,0
+TNK.US,D,20220720,000000,19.3,19.73,19.0407,19.68,252484,0
+TNK.US,D,20220721,000000,19.9,20.08,19.08,20,243570,0
+TNK.US,D,20220722,000000,20.02,20.5,19.7,19.89,387909,0
+TNK.US,D,20220725,000000,20.05,21.14,20,20.7,653927,0
+TNK.US,D,20220726,000000,20.93,21.14,20.22,20.56,341851,0
+TNK.US,D,20220727,000000,20.8,21.48,20.76,21.34,363420,0
+TNK.US,D,20220728,000000,21.49,21.6,20.395,20.79,322057,0
+TNK.US,D,20220729,000000,20.91,21.4,20.83,20.87,339336,0
+TNK.US,D,20220801,000000,21.13,22.2,20.99,21.91,517136,0
+TNK.US,D,20220802,000000,21.93,22.93,21.93,22.46,535411,0
+TNK.US,D,20220803,000000,22.66,22.93,21.75,22.69,416840,0
+TNK.US,D,20220804,000000,23.23,23.4899,22.62,22.67,618712,0
+TNK.US,D,20220805,000000,22.55,23.525,22.38,22.79,428296,0
+TNK.US,D,20220808,000000,23.25,24.68,22.79,24.33,909142,0
+TNK.US,D,20220809,000000,24.62,25.4,24.49,25.26,789840,0
+TNK.US,D,20220810,000000,25.61,25.61,24.45,24.8,447972,0
+TNK.US,D,20220811,000000,25.28,26.02,25.16,25.18,473230,0
+TNK.US,D,20220812,000000,25.4,25.5,25.07,25.09,481932,0
+TNK.US,D,20220815,000000,24.42,25.34,23.58,24.84,529829,0
+TNK.US,D,20220816,000000,25.13,25.53,24.83,25.09,356359,0
+TNK.US,D,20220817,000000,24.89,25.81,24.84,25.59,559215,0
+TNK.US,D,20220818,000000,25.5,25.6,24.8541,25.23,383413,0
+TNK.US,D,20220819,000000,24.88,24.93,24.61,24.8,241216,0
+TNK.US,D,20220822,000000,24.51,25.52,24.4,24.9,763857,0
+TNK.US,D,20220823,000000,25.16,25.34,24.51,24.8,329630,0
+TNK.US,D,20220824,000000,24.97,25.37,24.6989,25.23,349282,0
+TNK.US,D,20220825,000000,25.43,25.5,24.37,24.84,337009,0
+TNK.US,D,20220826,000000,24.78,24.78,23.62,24.74,361649,0
+TNK.US,D,20220829,000000,24.53,25.4821,24.4267,25.28,455438,0
+TNK.US,D,20220830,000000,25.18,25.23,23.82,24.23,520031,0
+TNK.US,D,20220831,000000,23.83,24.79,23.71,24.6,329630,0
+TNK.US,D,20220901,000000,24.26,24.38,22.82,23.18,562897,0
+TNK.US,D,20220902,000000,23.59,24.18,23.22,24.16,405100,0
+TNK.US,D,20220906,000000,24.51,25.55,24.51,25.31,883990,0
+TNK.US,D,20220907,000000,24.81,24.91,23.87,24.55,405941,0
+TNK.US,D,20220908,000000,24.5,26.32,24.431,26.02,602838,0
+TNK.US,D,20220909,000000,26.51,27.375,26.51,27.18,508138,0
+TNK.US,D,20220912,000000,27.32,27.72,26.87,27.48,670403,0
+TNK.US,D,20220913,000000,27.12,27.88,27.085,27.4,462173,0
+TNK.US,D,20220914,000000,27.54,28.88,27.54,28.88,611248,0
+TNK.US,D,20220915,000000,28.72,29.0331,27.941,28.25,452593,0
+TNK.US,D,20220916,000000,27.91,27.91,26.79,27.57,559939,0
+TNK.US,D,20220919,000000,27.17,31.04,27.0494,31.01,1478432,0
+TNK.US,D,20220920,000000,31.04,31.9,30.38,31.58,862004,0
+TNK.US,D,20220921,000000,31.87,31.98,30.93,30.96,659733,0
+TNK.US,D,20220922,000000,31.23,31.92,30.545,30.98,411051,0
+TNK.US,D,20220923,000000,30.05,30.05,27.92,28.25,1062717,0
+TNK.US,D,20220926,000000,27.94,28.8,27.6201,27.97,650736,0
+TNK.US,D,20220927,000000,28.25,28.84,27.85,28.55,490098,0
+TNK.US,D,20220928,000000,28.39,28.45,27.35,28.26,453699,0
+TNK.US,D,20220929,000000,28.11,28.26,26.15,26.42,705067,0
+TNK.US,D,20220930,000000,26.46,28.032,26.4266,27.54,673667,0
+TNK.US,D,20221003,000000,28.23,28.7855,27.55,28.5,1177009,0
+TNK.US,D,20221004,000000,28.97,29.1,26.54,26.93,734540,0
+TNK.US,D,20221005,000000,26.58,27.03,25.29,26.58,848539,0
+TNK.US,D,20221006,000000,27.02,28.3693,26.5,27.9,823328,0
+TNK.US,D,20221007,000000,27.88,28.54,27.387,27.84,615252,0
+TNK.US,D,20221010,000000,27.78,28.4427,26.82,26.84,414237,0
+TNK.US,D,20221011,000000,26.48,27.55,26.08,27.37,498748,0
+TNK.US,D,20221012,000000,27.25,28.61,26.84,28.48,347971,0
+TNK.US,D,20221013,000000,28.28,29.55,28.07,29.46,494180,0
+TNK.US,D,20221014,000000,29.52,30.45,29.17,30.33,450195,0
+TNK.US,D,20221017,000000,30.56,31.98,30.04,31.87,706382,0
+TNK.US,D,20221018,000000,32.25,33.3,31.955,33.2,631704,0
+TNK.US,D,20221019,000000,32.95,33.33,31.81,32.53,421451,0
+TNK.US,D,20221020,000000,32.89,33.02,31.75,32.39,286062,0
+TNK.US,D,20221021,000000,32.48,32.82,31.72,32.59,324341,0
+TNK.US,D,20221024,000000,32.68,32.8,31.72,32.62,374707,0
+TNK.US,D,20221025,000000,32.49,33.6,31.05,32.59,845100,0
+TNK.US,D,20221026,000000,32.88,32.98,32.16,32.2,304148,0
+TNK.US,D,20221027,000000,32.4,32.61,31.33,31.77,356346,0
+TNK.US,D,20221028,000000,31.98,31.98,30.51,30.79,294606,0
+TNK.US,D,20221031,000000,30.78,31.91,30.49,31.49,290769,0
+TNK.US,D,20221101,000000,32,33.33,31.6,33.27,628015,0
+TNK.US,D,20221102,000000,32.92,34.2677,32.73,33.16,528540,0
+TNK.US,D,20221103,000000,33.12,35.24,32.26,33.16,954571,0
+TNK.US,D,20221104,000000,35.22,35.435,33.69,34.42,749444,0
+TNK.US,D,20221107,000000,34.8,35.37,33.33,33.36,450975,0
+TNK.US,D,20221108,000000,33.32,35.19,33.29,34.89,558262,0
+TNK.US,D,20221109,000000,34.72,35.18,32.61,32.74,429302,0
+TNK.US,D,20221110,000000,33.52,33.91,31.21,31.38,481069,0
+TNK.US,D,20221111,000000,31.72,32.2726,30.73,31.34,436989,0
+TNK.US,D,20221114,000000,31.66,33.35,31.66,32.37,491485,0
+TNK.US,D,20221115,000000,32.79,33.21,31.98,33.21,370785,0
+TNK.US,D,20221116,000000,33.25,33.69,32.61,32.62,249676,0
+TNK.US,D,20221117,000000,32.08,33.73,31.5614,33.66,392397,0
+TNK.US,D,20221118,000000,33.59,34.95,33.2616,34.86,403901,0
+TNK.US,D,20221121,000000,34.92,35.35,33.18,34.45,596784,0
+TNK.US,D,20221122,000000,34.51,35.27,34.07,34.26,358813,0
+TNK.US,D,20221123,000000,34.22,34.74,32.33,32.53,442483,0
+TNK.US,D,20221125,000000,32.5,33.705,32,33.29,233725,0
+TNK.US,D,20221128,000000,32.75,32.91,32.01,32.17,278105,0
+TNK.US,D,20221129,000000,33.34,34.45,32.91,33.41,470999,0
+TNK.US,D,20221130,000000,33.95,34.17,33.24,33.74,284685,0
+TNK.US,D,20221201,000000,33.42,33.59,32.535,32.65,788578,0
+TNK.US,D,20221202,000000,32.5,35.19,32.35,35.02,604895,0
+TNK.US,D,20221205,000000,35.41,36.6099,33.94,34.34,797177,0
+TNK.US,D,20221206,000000,34.17,34.46,32.14,32.58,370167,0
+TNK.US,D,20221207,000000,32.37,32.57,28.86,29.72,742086,0
+TNK.US,D,20221208,000000,30.57,31.59,30.46,31.07,443939,0
+TNK.US,D,20221209,000000,30.8,31.51,30.1,30.54,451391,0
+TNK.US,D,20221212,000000,31.01,33.51,30.855,33.22,589365,0
+TNK.US,D,20221213,000000,33.21,33.435,31.7,32.58,724574,0
+TNK.US,D,20221214,000000,32.81,33.095,30.85,31.81,741702,0
+TNK.US,D,20221215,000000,32.08,33.799,31.85,33.65,359792,0
+TNK.US,D,20221216,000000,33.11,33.83,32.51,32.95,540565,0
+TNK.US,D,20221219,000000,33,33.12,31.7,32.24,278361,0
+TNK.US,D,20221220,000000,32.5,32.94,31.84,32.5,461937,0
+TNK.US,D,20221221,000000,32.73,32.73,31.51,31.76,219826,0
+TNK.US,D,20221222,000000,31.67,31.67,30.07,30.89,335093,0
+TNK.US,D,20221223,000000,31.08,31.79,30.305,31.53,183505,0
+TNK.US,D,20221227,000000,31.48,31.56,30.77,31.46,174500,0
+TNK.US,D,20221228,000000,31,31.04,29.3695,29.5,306817,0
+TNK.US,D,20221229,000000,29.49,30.28,29.325,30.13,291401,0
+TNK.US,D,20221230,000000,29.85,31.06,29.785,30.81,275683,0
+TNK.US,D,20230103,000000,30.3,30.7186,28.18,28.7,410630,0
+TNK.US,D,20230104,000000,28.34,28.51,26.68,26.71,607784,0
+TNK.US,D,20230105,000000,26.81,27.89,26.66,27.36,465340,0
+TNK.US,D,20230106,000000,27.34,27.89,27.09,27.23,408469,0
+TNK.US,D,20230109,000000,27.61,27.715,26.4,26.76,350984,0
+TNK.US,D,20230110,000000,26.76,28.48,26.5,27.85,501604,0
+TNK.US,D,20230111,000000,27.81,29.03,27.23,27.28,315596,0
+TNK.US,D,20230112,000000,27.41,28.23,27.095,27.91,427489,0
+TNK.US,D,20230113,000000,27.96,29.17,27.675,29.03,390756,0
+TNK.US,D,20230117,000000,28.96,30.13,28.96,29.63,385428,0
+TNK.US,D,20230118,000000,30.13,30.57,28.83,28.84,432970,0
+TNK.US,D,20230119,000000,28.8,28.99,28.25,28.93,231428,0
+TNK.US,D,20230120,000000,29.33,30.0515,28.91,29.97,736659,0
+TNK.US,D,20230123,000000,29.79,29.79,28.44,28.56,425595,0
+TNK.US,D,20230124,000000,28.75,29.12,27.84,28.98,273917,0
+TNK.US,D,20230125,000000,28.71,28.71,27.8,28.38,429667,0
+TNK.US,D,20230126,000000,28.71,29.04,27.7669,28.5,283315,0
+TNK.US,D,20230127,000000,28.65,29.95,28.65,29.71,404085,0
+TNK.US,D,20230130,000000,29.66,30.445,29.28,29.37,244902,0
+TNK.US,D,20230131,000000,29.36,31.18,29.09,30.69,487476,0
+TNK.US,D,20230201,000000,31.31,33.4,31.15,32.82,723501,0
+TNK.US,D,20230202,000000,33,33.255,31.21,31.67,537772,0
+TNK.US,D,20230203,000000,31.64,33.56,31.64,32.38,315180,0
+TNK.US,D,20230206,000000,32.42,34.09,32.42,33.8,502201,0
+TNK.US,D,20230207,000000,33.89,34.68,33.37,34.49,313961,0
+TNK.US,D,20230208,000000,34.72,34.92,33.87,34.41,307632,0
+TNK.US,D,20230209,000000,34.82,36.739,34.75,36.45,665114,0
+TNK.US,D,20230210,000000,36.45,36.9,35.22,35.9,383086,0
+TNK.US,D,20230213,000000,35.9,37.78,35.64,37.43,652949,0
+TNK.US,D,20230214,000000,37.07,38.18,36.26,37.63,495095,0
+TNK.US,D,20230215,000000,37.39,38.83,36.7461,38.61,374672,0
+TNK.US,D,20230216,000000,38.4,38.99,37.2802,38.62,717894,0
+TNK.US,D,20230217,000000,38.77,38.92,37.45,37.6,406549,0
+TNK.US,D,20230221,000000,37.68,38.7519,37.21,37.67,365652,0
+TNK.US,D,20230222,000000,37.62,38.07,36.74,37.36,387918,0
+TNK.US,D,20230223,000000,39.84,43.0328,39.2,42.32,1606716,0
+TNK.US,D,20230224,000000,42.14,44.44,41.7,43.32,993849,0
+TNK.US,D,20230227,000000,43.52,44.48,43.019,43.95,933490,0
+TNK.US,D,20230228,000000,44.13,45.535,43.75,45.15,734558,0
+TNK.US,D,20230301,000000,45.91,47.51,45.58,46.57,720202,0
+TNK.US,D,20230302,000000,46.09,47.75,45.38,47.61,569304,0
+TNK.US,D,20230303,000000,47.65,47.91,46.5501,47.55,530519,0
+TNK.US,D,20230306,000000,47.05,47.11,45.67,45.91,533857,0
+TNK.US,D,20230307,000000,45.87,47.65,44.818,47.29,816547,0
+TNK.US,D,20230308,000000,47.49,47.9,46.29,47.33,483730,0
+TNK.US,D,20230309,000000,47.53,48.05,44.89,45,472623,0
+TNK.US,D,20230310,000000,45.12,46.55,44.63,44.64,544527,0
+TNK.US,D,20230313,000000,43.23,44.3767,41.22,43.29,605164,0
+TNK.US,D,20230314,000000,43.62,45.805,43.5,44.59,441421,0
+TNK.US,D,20230315,000000,42.99,43.26,41.05,42.41,831797,0
+TNK.US,D,20230316,000000,42,42.49,40.8204,41.58,424644,0
+TNK.US,D,20230317,000000,41.63,42.87,40.68,40.94,708381,0
+TNK.US,D,20230320,000000,41.36,43,41.31,42.03,447296,0
+TNK.US,D,20230321,000000,44.13,44.665,43.06,43.72,611467,0
+TNK.US,D,20230322,000000,43.54,46.42,43.0125,45.02,636824,0
+TNK.US,D,20230323,000000,45.45,46.4999,42.86,43.32,700394,0
+TNK.US,D,20230324,000000,42.59,43.97,42.16,43.4,341682,0
+TNK.US,D,20230327,000000,43.77,44.16,42.6101,43.7,249228,0
+TNK.US,D,20230328,000000,44.02,44.732,43.63,43.72,281390,0
+TNK.US,D,20230329,000000,43.72,44.555,42.955,43.29,305869,0
+TNK.US,D,20230330,000000,43.5,43.5,41.26,42.35,383545,0
+TNK.US,D,20230331,000000,42.56,43.18,42.35,42.93,573768,0
+TNK.US,D,20230403,000000,41.61,41.815,37.76,38.9,1403720,0
+TNK.US,D,20230404,000000,39.11,39.5,38.11,38.89,658143,0
+TNK.US,D,20230405,000000,38.65,40.515,37.955,40.22,466245,0
+TNK.US,D,20230406,000000,40.29,40.62,38.76,38.78,312278,0
+TNK.US,D,20230410,000000,38.8,40,38.7012,39.14,257912,0
+TNK.US,D,20230411,000000,39.1,39.88,39.0801,39.24,275135,0
+TNK.US,D,20230412,000000,39.59,40.57,39.36,40.35,434424,0
+TNK.US,D,20230413,000000,40.84,42.48,40.61,40.82,390340,0
+TNK.US,D,20230414,000000,40.93,41.11,39.82,40.39,358937,0
+TNK.US,D,20230417,000000,40.9,43.595,40.79,43.23,810500,0
+TNK.US,D,20230418,000000,43.3,45.1,42.7206,45.03,621520,0
+TNK.US,D,20230419,000000,44.27,44.27,42.02,43.45,586047,0
+TNK.US,D,20230420,000000,42.92,43.19,40.65,40.84,378425,0
+TNK.US,D,20230421,000000,40.26,40.4202,39.05,39.45,441729,0
+TNK.US,D,20230424,000000,40.09,43.71,39.99,42.43,809042,0
+TNK.US,D,20230425,000000,42.13,42.43,40.46,41.02,441997,0
+TNK.US,D,20230426,000000,41.02,41.195,39.335,39.79,337106,0
+TNK.US,D,20230427,000000,39.7,40.2575,39.04,40.12,366455,0
+TNK.US,D,20230428,000000,40.11,40.97,39.92,40.49,375041,0
+TNK.US,D,20230501,000000,40.38,40.47,39.04,39.78,334131,0
+TNK.US,D,20230502,000000,39.45,39.49,38.2603,38.76,503078,0
+TNK.US,D,20230503,000000,38.71,38.71,36.88,37.36,363229,0
+TNK.US,D,20230504,000000,36.85,37.21,36.22,36.83,391242,0
+TNK.US,D,20230505,000000,37.71,39.2456,37.5,37.67,330845,0
+TNK.US,D,20230508,000000,37.67,37.895,36.66,37.33,366877,0
+TNK.US,D,20230509,000000,37.2,38.46,36.4,38.08,444989,0
+TNK.US,D,20230510,000000,38.02,39.48,37.51,39.11,391221,0
+TNK.US,D,20230511,000000,42.38,44.9299,41.55,44.06,1332445,0
+TNK.US,D,20230512,000000,44.71,46.23,41.5,41.73,1092884,0
+TNK.US,D,20230515,000000,42.24,42.72,40.985,41.01,544035,0
+TNK.US,D,20230516,000000,41.01,42.32,40.91,40.96,403958,0
+TNK.US,D,20230517,000000,41.02,41.69,40.07,40.23,618736,0
+TNK.US,D,20230518,000000,40.1,40.23,38.85,40.04,732100,0
+TNK.US,D,20230519,000000,39.49,41.17,38.41,40.02,601250,0
+TNK.US,D,20230522,000000,40.1,41.72,39.94,40.07,510593,0
+TNK.US,D,20230523,000000,40.15,40.3399,38.84,38.85,404277,0
+TNK.US,D,20230524,000000,38.58,39.6309,38.12,38.94,409810,0
+TNK.US,D,20230525,000000,38.96,39.2,37.8,37.89,393239,0
+TNK.US,D,20230526,000000,38.22,39.58,38.11,39.19,441611,0
+TNK.US,D,20230530,000000,39,39.03,37.18,37.39,473272,0
+TNK.US,D,20230531,000000,36.59,36.8,35.53,36.13,493103,0
+TNK.US,D,20230601,000000,36.2,38.06,36.13,36.71,441952,0
+TNK.US,D,20230602,000000,37.1,37.8,36.54,37.79,426985,0
+TNK.US,D,20230605,000000,36.96,37.1,35.945,35.98,353665,0
+TNK.US,D,20230606,000000,35.6,36.88,35,36.63,394786,0
+TNK.US,D,20230607,000000,36.92,37.49,36.03,36.74,304174,0
+TNK.US,D,20230608,000000,36.74,37.21,36.1401,36.18,430177,0
+TNK.US,D,20230609,000000,36.63,37.4,36.31,36.91,672565,0
+TNK.US,D,20230612,000000,37.11,37.4523,36.38,36.5,398559,0
+TNK.US,D,20230613,000000,36.89,37.435,36,36.53,313501,0
+TNK.US,D,20230614,000000,36.71,38.61,36.71,38.36,457008,0
+TNK.US,D,20230615,000000,38.57,38.8899,37.44,38.34,426938,0
+TNK.US,D,20230616,000000,38.76,38.76,37.57,37.88,458358,0
+TNK.US,D,20230620,000000,37.65,37.77,36.39,37.6,320507,0
+TNK.US,D,20230621,000000,37.6,38.37,37.19,38.1,300272,0
+TNK.US,D,20230622,000000,37.56,38.15,37.01,38.14,268156,0
+TNK.US,D,20230623,000000,37.02,37.82,37.02,37.79,797803,0
+TNK.US,D,20230626,000000,37.34,37.678,36.19,36.21,342815,0
+TNK.US,D,20230627,000000,36,36.35,35.37,35.52,406308,0
+TNK.US,D,20230628,000000,35.44,36.02,35.1,36.01,482801,0
+TNK.US,D,20230629,000000,36.32,37.7,36.065,36.72,373791,0
+TNK.US,D,20230630,000000,37.39,38.4899,36.83,38.23,480348,0
+TNK.US,D,20230703,000000,38.5,39.36,38.21,38.22,291840,0
+TNK.US,D,20230705,000000,38.04,39.67,37.76,39.3,278205,0
+TNK.US,D,20230706,000000,38.93,39.2065,37.13,37.82,324400,0
+TNK.US,D,20230707,000000,38.44,39.33,38.12,39.13,284672,0
+TNK.US,D,20230710,000000,38.95,39.64,38.6,38.97,425763,0
+TNK.US,D,20230711,000000,39.49,40.25,38.94,40.03,329079,0
+TNK.US,D,20230712,000000,40.14,40.815,39.8626,40.23,353366,0
+TNK.US,D,20230713,000000,40.39,40.45,39.61,39.91,336488,0
+TNK.US,D,20230714,000000,39.73,39.73,37.5418,37.63,418353,0
+TNK.US,D,20230717,000000,37.5,38.61,37.4943,38.57,467671,0
+TNK.US,D,20230718,000000,38.19,38.4,37.74,38.03,447090,0
+TNK.US,D,20230719,000000,38.12,38.1579,37.06,37.65,479095,0
+TNK.US,D,20230720,000000,37.98,38.05,37.035,37.63,267952,0
+TNK.US,D,20230721,000000,37.68,37.8231,36.54,37.46,349530,0
+TNK.US,D,20230724,000000,37.91,38.85,37.615,38.84,409415,0
+TNK.US,D,20230725,000000,38.94,41.29,38.94,40.78,573086,0
+TNK.US,D,20230726,000000,40.48,40.8899,39.735,40.2,466955,0
+TNK.US,D,20230727,000000,40.3,41.4299,39.9,41.04,419997,0
+TNK.US,D,20230728,000000,41.31,42.62,41.14,42.4,534714,0
+TNK.US,D,20230731,000000,42.89,43.75,42.18,43.61,538199,0
+TNK.US,D,20230801,000000,43.6,43.6,42.4601,43.04,385211,0
+TNK.US,D,20230802,000000,42.5,43.55,42.2,43.21,544130,0
+TNK.US,D,20230803,000000,43.11,44.43,42.05,44.08,1010592,0
+TNK.US,D,20230804,000000,44.46,46,43.3,43.88,791304,0
+TNK.US,D,20230807,000000,43.88,44.75,43.51,44.65,349442,0
+TNK.US,D,20230808,000000,44,44.525,43.46,44.02,501813,0
+TNK.US,D,20230809,000000,44.31,46.36,44.235,45.33,669700,0
+TNK.US,D,20230810,000000,45.72,46.2291,44.38,44.45,469313,0
+TNK.US,D,20230811,000000,44.12,44.49,43.16,43.31,316359,0
+TNK.US,D,20230814,000000,43,43,42.28,42.8,362855,0
+TNK.US,D,20230815,000000,42.22,42.9,42.0622,42.66,254573,0
+TNK.US,D,20230816,000000,42.5,43.7,42.5,43.1,439365,0
+TNK.US,D,20230817,000000,43.86,44.25,43.21,43.91,298811,0
+TNK.US,D,20230818,000000,43.16,43.765,42.44,43.72,283722,0
+TNK.US,D,20230821,000000,44.02,44.2822,43.155,43.55,303873,0
+TNK.US,D,20230822,000000,43.54,43.95,43.11,43.15,185054,0
+TNK.US,D,20230823,000000,42.79,42.92,41.36,42.31,389839,0
+TNK.US,D,20230824,000000,42.46,43.16,42.02,42.05,268060,0
+TNK.US,D,20230825,000000,42.16,42.19,40.56,41.13,372099,0
+TNK.US,D,20230828,000000,41.35,42.16,40.83,41.03,293098,0
+TNK.US,D,20230829,000000,41.24,41.83,41.04,41.38,205793,0
+TNK.US,D,20230830,000000,41.11,41.53,40.4,41.15,253414,0
+TNK.US,D,20230831,000000,41.52,41.61,40.63,40.68,407288,0
+TNK.US,D,20230901,000000,41.08,41.64,40.5,41.23,406546,0
+TNK.US,D,20230905,000000,40.6,41.5,38.215,38.65,692737,0
+TNK.US,D,20230906,000000,38.83,39.4,38.58,38.84,302290,0
+TNK.US,D,20230907,000000,38.72,39,38.17,38.87,301869,0
+TNK.US,D,20230908,000000,38.88,40.61,38.88,40.61,242444,0
+TNK.US,D,20230911,000000,40.77,40.8,39.11,39.19,283949,0
+TNK.US,D,20230912,000000,39.25,40.02,38.81,38.99,328017,0
+TNK.US,D,20230913,000000,39,39.3505,38.06,38.33,231007,0
+TNK.US,D,20230914,000000,39.06,39.81,38.33,38.68,330106,0
+TNK.US,D,20230915,000000,38.65,38.99,38.27,38.48,338009,0
+TNK.US,D,20230918,000000,38.48,40.03,38.48,39.59,318003,0
+TNK.US,D,20230919,000000,39.94,40.07,38.6,38.93,241321,0
+TNK.US,D,20230920,000000,39.02,39.76,39,39,233896,0
+TNK.US,D,20230921,000000,39.2,39.98,38.86,39.58,230669,0
+TNK.US,D,20230922,000000,39.84,40.72,39.81,40.28,318404,0
+TNK.US,D,20230925,000000,40.15,40.94,39.85,40.81,239351,0
+TNK.US,D,20230926,000000,40.61,42.55,40.61,41.5,400374,0
+TNK.US,D,20230927,000000,41.94,42.7399,41.6,41.68,295421,0
+TNK.US,D,20230928,000000,41.67,42.43,40.9,42.4,285813,0
+TNK.US,D,20230929,000000,42.5,42.5,41.3,41.63,317036,0
+TNK.US,D,20231002,000000,41.82,42.2,39.67,39.74,322498,0
+TNK.US,D,20231003,000000,39.39,39.63,38.61,39.24,297572,0
+TNK.US,D,20231004,000000,38.7,38.7,37.385,37.74,347506,0
+TNK.US,D,20231005,000000,37.28,38.79,37.2,38.48,388170,0
+TNK.US,D,20231006,000000,38.3,40.03,38,39.72,297993,0
+TNK.US,D,20231009,000000,40.43,41.09,39.77,40.11,390874,0
+TNK.US,D,20231010,000000,40.21,41.295,40.21,40.48,345024,0
+TNK.US,D,20231011,000000,40.01,40.8494,39.51,40.49,305492,0
+TNK.US,D,20231012,000000,41.09,41.69,40.84,41.6,318793,0
+TNK.US,D,20231013,000000,41.85,44.13,41.56,43.13,672216,0
+TNK.US,D,20231016,000000,43.13,43.28,42.21,42.48,323299,0
+TNK.US,D,20231017,000000,42.7,43.99,42.7,43.23,332054,0
+TNK.US,D,20231018,000000,43.13,43.3,42.1901,42.55,254301,0
+TNK.US,D,20231019,000000,42.09,42.8,41.56,42.73,297579,0
+TNK.US,D,20231020,000000,42.75,43.32,42.435,42.72,334971,0
+TNK.US,D,20231023,000000,42.48,43.96,42.01,43.52,408150,0
+TNK.US,D,20231024,000000,43.76,45.95,43.76,45.5,622114,0
+TNK.US,D,20231025,000000,45.61,47.43,45.61,47.38,1003596,0
+TNK.US,D,20231026,000000,47.4,48.65,46.8001,48.34,767287,0
+TNK.US,D,20231027,000000,48.38,49.49,48.35,48.89,720043,0
+TNK.US,D,20231030,000000,49.22,49.88,47.1,48.13,769018,0
+TNK.US,D,20231031,000000,48.11,49.89,47.98,49.7,565555,0
+TNK.US,D,20231101,000000,50,51.645,49.85,51.41,758210,0
+TNK.US,D,20231102,000000,51.41,54.11,50.02,51.92,1084626,0
+TNK.US,D,20231103,000000,50.61,53.715,48.32,52.99,822585,0
+TNK.US,D,20231106,000000,53.33,53.87,52.2251,53.14,695319,0
+TNK.US,D,20231107,000000,52.93,53.25,51.71,52.32,679038,0
+TNK.US,D,20231108,000000,51.9,52.64,50.76,52.07,584622,0
+TNK.US,D,20231109,000000,52.63,53.81,52.2577,52.47,375091,0
+TNK.US,D,20231110,000000,52.43,53.55,52.15,53.39,389684,0
+TNK.US,D,20231113,000000,53.4,53.54,52.42,52.8,406641,0
+TNK.US,D,20231114,000000,52.99,52.99,51.05,52.09,500283,0
+TNK.US,D,20231115,000000,51.97,52.38,50.76,50.9,446608,0
+TNK.US,D,20231116,000000,50.54,50.855,49.52,49.85,548039,0
+TNK.US,D,20231117,000000,50.37,51.78,50.0426,50.89,297941,0
+TNK.US,D,20231120,000000,51.32,51.51,50.589,50.83,264697,0
+TNK.US,D,20231121,000000,50.7,50.8,49.77,50.43,349705,0
+TNK.US,D,20231122,000000,49.87,51.945,49.6045,51.88,332167,0
+TNK.US,D,20231124,000000,51.88,53,51.87,51.99,250727,0
+TNK.US,D,20231127,000000,52.06,52.1317,51.34,51.94,302569,0
+TNK.US,D,20231128,000000,52.18,52.5099,50.22,50.22,341111,0
+TNK.US,D,20231129,000000,50.36,50.8953,48.65,49.04,330721,0
+TNK.US,D,20231130,000000,48.84,49.89,48.26,49.69,321523,0
+TNK.US,D,20231201,000000,49.67,51.4286,49.67,50.79,412506,0
+TNK.US,D,20231204,000000,50.57,51.38,49.3,49.55,305650,0
+TNK.US,D,20231205,000000,49.48,49.73,49.02,49.08,219162,0
+TNK.US,D,20231206,000000,48.88,49.6302,48.1,48.13,289455,0
+TNK.US,D,20231207,000000,48.41,48.41,46.5,47.73,430218,0
+TNK.US,D,20231208,000000,48.02,48.29,47.21,47.8,285219,0
+TNK.US,D,20231211,000000,47.3,48.06,46.25,48.04,267495,0
+TNK.US,D,20231212,000000,47.42,48.215,47.0107,47.31,240427,0
+TNK.US,D,20231213,000000,47.09,47.46,46.26,47.22,337492,0
+TNK.US,D,20231214,000000,47.83,47.92,46.42,46.7,439670,0
+TNK.US,D,20231215,000000,46.85,50.69,46.85,50.23,1075292,0
+TNK.US,D,20231218,000000,52.87,53.026,50.25,50.6,681921,0
+TNK.US,D,20231219,000000,50.85,53,50.49,53,637723,0
+TNK.US,D,20231220,000000,53.37,54.8,51.77,52,723427,0
+TNK.US,D,20231221,000000,52.72,53.32,52.44,52.93,353391,0
+TNK.US,D,20231222,000000,53.29,54.9872,53.13,54.43,462158,0
+TNK.US,D,20231226,000000,54.22,54.27,50.6,51.64,516230,0
+TNK.US,D,20231227,000000,51.49,52.195,51.11,51.2,275228,0
+TNK.US,D,20231228,000000,51.01,51.36,50.065,50.12,386805,0
+TNK.US,D,20231229,000000,50.37,50.455,49.35,49.97,334208,0
+TNK.US,D,20240102,000000,50.94,51.7199,50.405,51.38,391139,0
+TNK.US,D,20240103,000000,51.52,54.1,51.38,53.53,471597,0
+TNK.US,D,20240104,000000,54.91,56.75,54,54.11,744615,0
+TNK.US,D,20240105,000000,54.53,56.68,54.4,56.2,473607,0
+TNK.US,D,20240108,000000,55.26,55.89,53.255,54.44,628000,0
+TNK.US,D,20240109,000000,54.73,54.92,52.88,54.32,388611,0
+TNK.US,D,20240110,000000,54.43,54.6099,53.2201,53.7,276847,0
+TNK.US,D,20240111,000000,53.12,54.08,52.42,54.05,328976,0
+TNK.US,D,20240112,000000,55.59,57.28,55.22,56.34,564130,0
+TNK.US,D,20240116,000000,57.07,57.91,55.46,55.76,610153,0
+TNK.US,D,20240117,000000,55.46,57.4,55.46,56.72,391344,0
+TNK.US,D,20240118,000000,57.09,57.295,55.8652,57.16,366717,0
+TNK.US,D,20240119,000000,59,61.67,57.25,59.05,917163,0
+TNK.US,D,20240122,000000,59.05,59.79,58.13,58.33,450275,0
+TNK.US,D,20240123,000000,58,58.885,57.52,57.98,422362,0
+TNK.US,D,20240124,000000,58.99,60.6892,58.7897,59.79,426145,0
+TNK.US,D,20240125,000000,60.12,60.61,58.145,58.95,366948,0
+TNK.US,D,20240126,000000,58.86,60.62,58.49,60.5,436572,0
+TNK.US,D,20240129,000000,61,61.19,59,59.31,368689,0
+TNK.US,D,20240130,000000,60.51,62.71,59.67,62.51,677931,0
+TNK.US,D,20240131,000000,62.53,63.2182,61.79,62.55,699153,0
+TNK.US,D,20240201,000000,62.68,64.42,57.39,60.71,1120500,0
+TNK.US,D,20240202,000000,60.77,60.77,58.87,59,407770,0
+TNK.US,D,20240205,000000,58.94,59.6836,56.9079,58.01,470175,0
+TNK.US,D,20240206,000000,58.16,58.63,56.43,56.7,435837,0
+TNK.US,D,20240207,000000,56.3,58.59,55.55,57.5,516912,0
+TNK.US,D,20240208,000000,57.18,58.25,56.6,58.03,561328,0
+TNK.US,D,20240209,000000,57.8,58.19,57.01,57.44,332294,0
+TNK.US,D,20240212,000000,57.59,59.77,57.59,59.13,458146,0
+TNK.US,D,20240213,000000,59.06,59.25,57.52,58.04,386221,0
+TNK.US,D,20240214,000000,58.53,58.57,56.7204,57.68,403462,0
+TNK.US,D,20240215,000000,57.47,59.15,56.7501,58.98,345578,0
+TNK.US,D,20240216,000000,59.28,59.9,58.21,58.22,260778,0
+TNK.US,D,20240220,000000,57.81,57.92,57,57.08,394981,0
+TNK.US,D,20240221,000000,57.17,59.25,56.6539,57.94,495064,0
+TNK.US,D,20240222,000000,56.62,56.62,52.01,54.78,1931749,0
+TNK.US,D,20240223,000000,54.5,54.615,52.31,54.03,786587,0
+TNK.US,D,20240226,000000,54.23,55.93,54,55.24,631910,0
+TNK.US,D,20240227,000000,55.24,55.46,54.3,54.6,360102,0
+TNK.US,D,20240228,000000,54.42,55.62,54.4,55.1,418635,0
+TNK.US,D,20240229,000000,55.11,56.13,54.75,54.82,424380,0
+TNK.US,D,20240301,000000,54.81,55.5,54.63,54.74,475846,0
+TNK.US,D,20240304,000000,54.89,55.4,53.09,53.3,445106,0
+TNK.US,D,20240305,000000,53.53,55,53.53,54.27,394608,0
+TNK.US,D,20240306,000000,54.3,54.87,53.61,54.14,365270,0
+TNK.US,D,20240307,000000,54.23,54.6301,53.42,53.79,341022,0
+TNK.US,D,20240308,000000,53.85,54.74,53.43,53.78,356189,0
+TNK.US,D,20240311,000000,53.59,53.59,52.51,53.28,302994,0
+TNK.US,D,20240312,000000,53.5,53.87,52.93,53.11,260685,0
+TNK.US,D,20240313,000000,53.54,54.24,53.02,53.88,240899,0
+TNK.US,D,20240314,000000,53.67,55.21,53.3217,55.11,358398,0
+TNK.US,D,20240315,000000,55.29,56.03,54.87,55.75,647209,0
+TNK.US,D,20240318,000000,55.9,55.91,54.6901,55.52,448568,0
+TNK.US,D,20240319,000000,55.58,56.6497,55.22,55.9,288898,0
+TNK.US,D,20240320,000000,55.51,57.09,54.17,56.91,508242,0
+TNK.US,D,20240321,000000,57.29,57.89,56.43,57.37,427425,0
+TNK.US,D,20240322,000000,57.37,57.48,56.4,56.92,268241,0
+TNK.US,D,20240325,000000,57.09,58.16,57.075,57.28,203049,0
+TNK.US,D,20240326,000000,57.3,57.74,56.52,56.91,257468,0
+TNK.US,D,20240327,000000,56.9,57.41,56.55,57.31,302021,0
+TNK.US,D,20240328,000000,57.35,58.43,57.1525,58.41,314655,0
+TNK.US,D,20240401,000000,58.62,61.14,58.585,60.86,413717,0
+TNK.US,D,20240402,000000,60.6,61,59.165,59.86,404004,0
+TNK.US,D,20240403,000000,59.82,61.758,59.7301,60.93,455342,0
+TNK.US,D,20240404,000000,60.81,60.9471,59.33,59.41,283812,0
+TNK.US,D,20240405,000000,59.59,59.955,58.86,58.86,266268,0
+TNK.US,D,20240408,000000,58.85,58.85,57.39,57.78,229688,0
+TNK.US,D,20240409,000000,57.72,57.8108,55.39,55.59,662070,0
+TNK.US,D,20240410,000000,55.65,56.63,55.65,56.36,296006,0
+TNK.US,D,20240411,000000,57.2,59.27,57.115,58.84,477804,0
+TNK.US,D,20240412,000000,59.4,59.9,57.31,57.68,363622,0
+TNK.US,D,20240415,000000,57.6,58.79,57.31,57.51,281313,0
+TNK.US,D,20240416,000000,57.5,57.68,56.4,57.38,222387,0
+TNK.US,D,20240417,000000,57.66,58.35,56.96,57.29,239085,0
+TNK.US,D,20240418,000000,57.16,57.16,55.5,55.52,266635,0
+TNK.US,D,20240419,000000,55.42,56.67,55.21,56.6,334193,0
+TNK.US,D,20240422,000000,56.53,56.72,55.8701,56.27,250919,0
+TNK.US,D,20240423,000000,56.5,57.38,56.265,56.47,201834,0
+TNK.US,D,20240424,000000,56.41,56.63,55.67,56.6,251247,0
+TNK.US,D,20240425,000000,56.45,58.18,55.96,58.13,241346,0
+TNK.US,D,20240426,000000,58.13,58.99,57.59,58.66,198665,0
+TNK.US,D,20240429,000000,58.56,59.21,58.43,58.6,225438,0
+TNK.US,D,20240430,000000,58.71,59.14,57.58,58.27,241441,0
+TNK.US,D,20240501,000000,58.31,58.805,57.31,57.61,252459,0
+TNK.US,D,20240502,000000,57.79,60.39,57.79,60.28,423166,0
+TNK.US,D,20240503,000000,60.36,60.6134,59.38,60.14,220979,0
+TNK.US,D,20240506,000000,60.25,61.2,60.14,60.27,253317,0
+TNK.US,D,20240507,000000,60.19,61.31,60.19,60.71,167000,0
+TNK.US,D,20240508,000000,60.98,63.55,60.6,63.54,499024,0
+TNK.US,D,20240509,000000,65.43,69.765,65,69.3,777407,0
+TNK.US,D,20240510,000000,70.29,70.6699,68.11,68.74,545836,0
+TNK.US,D,20240513,000000,69.04,69.49,68.02,68.68,363165,0
+TNK.US,D,20240514,000000,68.46,69.77,67.28,69.76,280633,0
+TNK.US,D,20240515,000000,69.26,71.6024,69,71.47,413678,0
+TNK.US,D,20240516,000000,71.52,72.63,71.03,72.24,358569,0
+TNK.US,D,20240517,000000,72.76,72.76,70.57,71.83,329537,0
+TNK.US,D,20240520,000000,70.4,71.48,70.39,70.62,330902,0
+TNK.US,D,20240521,000000,70.64,71.88,70.32,71.83,278877,0
+TNK.US,D,20240522,000000,71.35,71.54,70.3128,71.02,317788,0
+TNK.US,D,20240523,000000,71.01,71.67,70.57,71.08,299852,0
+TNK.US,D,20240524,000000,71.55,72.98,71.55,72.5,202354,0
+TNK.US,D,20240528,000000,73.22,73.265,71.935,73.1,280983,0
+TNK.US,D,20240529,000000,72.81,72.81,71.335,71.88,191075,0
+TNK.US,D,20240530,000000,72.19,74.2,71.79,73.68,268947,0
+TNK.US,D,20240531,000000,73.58,73.75,72.09,72.83,396514,0
+TNK.US,D,20240603,000000,73.42,74,72.5,72.53,337459,0
+TNK.US,D,20240604,000000,72.02,73.04,70.49,70.5,299306,0
+TNK.US,D,20240605,000000,70.71,72.28,70.71,72.23,175458,0
+TNK.US,D,20240606,000000,71.91,71.93,70.8101,71.15,188047,0
+TNK.US,D,20240607,000000,71.34,71.68,69.5,69.73,214977,0
+TNK.US,D,20240610,000000,70.13,70.97,69.8411,70.1,222284,0
+TNK.US,D,20240611,000000,68.92,69.23,66.64,68.7,290239,0
+TNK.US,D,20240612,000000,69.4,69.84,68.2,69.33,177666,0
+TNK.US,D,20240613,000000,69.01,69.57,67.21,67.62,165043,0
+TNK.US,D,20240614,000000,66.71,67.28,65.08,65.61,371266,0
+TNK.US,D,20240617,000000,65.53,66.22,64.9141,65.32,276695,0
+TNK.US,D,20240618,000000,65.33,66.69,65.06,66.62,545500,0
+TNK.US,D,20240620,000000,66.86,69.6,66.68,68.08,242834,0
+TNK.US,D,20240621,000000,68.4,70.4,68.13,69.66,448921,0
+TNK.US,D,20240624,000000,70,70.48,68.96,69.47,250906,0
+TNK.US,D,20240625,000000,69.64,70.07,68.41,69.5,393546,0
+TNK.US,D,20240626,000000,69.5,71.33,68.9401,71.02,282858,0
+TNK.US,D,20240627,000000,71.37,72.3,70.1742,70.58,200978,0
+TNK.US,D,20240628,000000,70.98,71.42,68.6,68.81,422723,0
+TNK.US,D,20240701,000000,68.7,69.19,67.09,69.02,442333,0
+TNK.US,D,20240702,000000,69.27,69.6,67.92,68.37,207545,0
+TNK.US,D,20240703,000000,68.74,70,68.51,69.39,163268,0
+TNK.US,D,20240705,000000,69.06,69.48,66.12,66.21,273017,0
+TNK.US,D,20240708,000000,66,66.33,64.65,64.99,366244,0
+TNK.US,D,20240709,000000,64.64,64.97,63.41,63.42,310799,0
+TNK.US,D,20240710,000000,63.7,64.97,63.635,64.38,274008,0
+TNK.US,D,20240711,000000,64.68,64.79,63.86,64.23,276977,0
+TNK.US,D,20240712,000000,64.55,64.81,62.69,62.94,214895,0
+TNK.US,D,20240715,000000,63.5,64.84,63.16,63.45,380019,0
+TNK.US,D,20240716,000000,63.6,65.15,63.5,65.09,225519,0
+TNK.US,D,20240717,000000,64.97,65.02,62.76,63.32,227553,0
+TNK.US,D,20240718,000000,63.8,63.8,61.56,62.28,225158,0
+TNK.US,D,20240719,000000,62.49,62.78,61.88,62.77,160106,0
+TNK.US,D,20240722,000000,62.79,66.06,62.79,65.62,329934,0
+TNK.US,D,20240723,000000,65.15,66.25,64.52,65.93,231224,0
+TNK.US,D,20240724,000000,65.76,65.855,64.16,64.2,185484,0
+TNK.US,D,20240725,000000,64.01,64.15,62.6,62.86,257821,0
+TNK.US,D,20240726,000000,63.21,63.304,62.0801,62.61,165377,0
+TNK.US,D,20240729,000000,63.57,64.88,62.58,63.1,201590,0
+TNK.US,D,20240730,000000,62.85,64.09,62.72,63.23,251815,0
+TNK.US,D,20240731,000000,64.23,65.89,64.13,65.44,250908,0
+TNK.US,D,20240801,000000,63.55,65,60.01,61.65,757420,0
+TNK.US,D,20240802,000000,59.7,60.43,57.95,58.09,470835,0
+TNK.US,D,20240805,000000,54.8,56.36,52.78,56.07,587182,0
+TNK.US,D,20240806,000000,56.11,57.01,54.955,56.58,337149,0
+TNK.US,D,20240807,000000,57.43,57.43,54.74,55.65,278472,0
+TNK.US,D,20240808,000000,55.65,55.68,54.18,55.33,453995,0
+TNK.US,D,20240809,000000,55.17,55.43,54.79,55.32,243683,0
+TNK.US,D,20240812,000000,55.35,56.06,54.855,55.06,251973,0
+TNK.US,D,20240813,000000,55.06,55.325,54.29,55.1,313175,0
+TNK.US,D,20240814,000000,55.53,55.93,54.84,54.99,272244,0
+TNK.US,D,20240815,000000,55.98,58.03,55.67,57.19,311699,0
+TNK.US,D,20240816,000000,57.39,58.17,56.87,57.85,262032,0
+TNK.US,D,20240819,000000,57.7,58.5,56.76,56.97,236808,0
+TNK.US,D,20240820,000000,56.59,56.745,55.77,56.02,213636,0
+TNK.US,D,20240821,000000,56.33,56.5,55.335,55.43,149139,0
+TNK.US,D,20240822,000000,55.4,55.8375,54.71,54.81,213407,0
+TNK.US,D,20240823,000000,54.73,56.475,54.73,55.71,258158,0
+TNK.US,D,20240826,000000,56.1,57.05,55.73,55.91,213989,0
+TNK.US,D,20240827,000000,55.83,56.3,55.312,56.27,210902,0
+TNK.US,D,20240828,000000,55.81,55.82,54.412,55.49,202083,0
+TNK.US,D,20240829,000000,55.95,55.95,54.72,55.45,236912,0
+TNK.US,D,20240830,000000,56.39,57.28,56.2125,56.88,235853,0
+TNK.US,D,20240903,000000,56.01,56.33,54.08,54.3,337920,0
+TNK.US,D,20240904,000000,53.96,54.85,53.25,53.73,246720,0
+TNK.US,D,20240905,000000,53.85,54.42,53.36,53.71,239079,0
+TNK.US,D,20240906,000000,53.71,54.49,53.07,53.4,186029,0
+TNK.US,D,20240909,000000,53.67,54.46,53.415,53.99,258284,0
+TNK.US,D,20240910,000000,54.11,54.11,52.13,52.85,254832,0
+TNK.US,D,20240911,000000,52.94,54,52.68,53.96,231151,0
+TNK.US,D,20240912,000000,54.39,55.75,53.77,55.06,285981,0
+TNK.US,D,20240913,000000,55.6,56.6,55.09,55.11,208443,0
+TNK.US,D,20240916,000000,55.3,56.4,55.12,56.21,235292,0
+TNK.US,D,20240917,000000,56.51,56.5588,55.51,56.15,215506,0
+TNK.US,D,20240918,000000,56.18,56.94,55.53,55.83,249493,0
+TNK.US,D,20240919,000000,57,57.41,56.31,57.07,180686,0
+TNK.US,D,20240920,000000,56.2,56.62,55.15,55.77,626367,0
+TNK.US,D,20240923,000000,56.07,56.365,55.38,56.11,328502,0
+TNK.US,D,20240924,000000,56.83,57.63,56.32,57.44,232464,0
+TNK.US,D,20240925,000000,56.93,57.09,56.19,56.31,315098,0
+TNK.US,D,20240926,000000,57.44,59.395,56.97,59.23,435883,0
+TNK.US,D,20240927,000000,59.28,59.28,57.635,58.31,387822,0
+TNK.US,D,20240930,000000,58.45,58.45,57.14,58.25,308837,0
+TNK.US,D,20241001,000000,57.55,59.64,57.15,58.32,390219,0
+TNK.US,D,20241002,000000,59.79,60.09,59.118,59.73,298841,0
+TNK.US,D,20241003,000000,59.63,61.71,59.62,61.7,445106,0
+TNK.US,D,20241004,000000,62.2,62.447,60.49,61.12,419286,0
+TNK.US,D,20241007,000000,61.48,62.4,61.2553,62.11,355169,0
+TNK.US,D,20241008,000000,61.49,61.95,60.48,60.78,472904,0
+TNK.US,D,20241009,000000,60.01,60.29,58.98,59.29,353992,0
+TNK.US,D,20241010,000000,59.32,60.15,58.865,59.05,283952,0
+TNK.US,D,20241011,000000,59.05,59.64,58.41,59.23,227333,0
+TNK.US,D,20241014,000000,58.8,58.905,56.84,56.99,291643,0
+TNK.US,D,20241015,000000,56.38,56.41,54.37,54.41,400450,0
+TNK.US,D,20241016,000000,54.93,55.6,54.68,55.42,317136,0
+TNK.US,D,20241017,000000,55.6,56.01,54.65,55.39,220362,0
+TNK.US,D,20241018,000000,55.78,55.939,54.87,55.57,265339,0
+TNK.US,D,20241021,000000,55.74,55.74,54.565,54.88,197856,0
+TNK.US,D,20241022,000000,54.71,54.8,53.25,53.27,242999,0
+TNK.US,D,20241023,000000,52.62,52.8799,50.06,50.06,590038,0
+TNK.US,D,20241024,000000,50.17,50.565,49.54,49.66,431258,0
+TNK.US,D,20241025,000000,49.83,50.77,49.56,50.02,285598,0
+TNK.US,D,20241028,000000,49.28,50.0038,48.575,49.45,343763,0
+TNK.US,D,20241029,000000,49.48,49.49,48.31,48.68,336398,0
+TNK.US,D,20241030,000000,48.5,48.5373,47.67,47.85,367809,0
+TNK.US,D,20241031,000000,47.44,48.93,47.18,47.68,454612,0
+TNK.US,D,20241101,000000,48,48.07,46.33,46.68,949088,0
+TNK.US,D,20241104,000000,46.37,46.872,45.92,46.58,378380,0
+TNK.US,D,20241105,000000,46.84,46.84,45.44,45.83,451620,0
+TNK.US,D,20241106,000000,45.68,46.9,44.79,46.7,572599,0
+TNK.US,D,20241107,000000,47.15,47.99,46.61,46.76,254375,0
+TNK.US,D,20241108,000000,46.52,46.63,45.045,45.49,347350,0
+TNK.US,D,20241111,000000,45.355,45.5266,44.6344,45.09,344981,0
+TNK.US,D,20241112,000000,44.63,44.69,43.63,44.15,359754,0
+TNK.US,D,20241113,000000,43.59,44.855,43.49,44.06,447628,0
+TNK.US,D,20241114,000000,44.86,45.12,44.49,44.82,334947,0
+TNK.US,D,20241115,000000,45.1919,45.1919,43.1695,43.21,286316,0
+TNK.US,D,20241118,000000,43.675,43.8533,43.15,43.24,354772,0
+TNK.US,D,20241119,000000,42.95,43.485,42.89,43.14,261210,0
+TNK.US,D,20241120,000000,43.35,43.5,42.52,42.73,245394,0
+TNK.US,D,20241121,000000,42.73,42.73,41.36,41.86,506172,0
+TNK.US,D,20241122,000000,41.635,42.27,41.45,41.73,241957,0
+TNK.US,D,20241125,000000,41.5,41.89,40.705,41.52,372352,0
+TNK.US,D,20241126,000000,41.43,42.06,40.89,41.09,357853,0
+TNK.US,D,20241127,000000,40.94,41.69,40.55,40.9,352850,0
+TNK.US,D,20241129,000000,40.56,41,39.84,40.25,171719,0
+TNK.US,D,20241202,000000,40,40.135,39.22,39.88,456798,0
+TNK.US,D,20241203,000000,40.04,41.78,39.7,41.65,445555,0
+TNK.US,D,20241204,000000,41.451,41.54,40.36,40.44,411162,0
+TNK.US,D,20241205,000000,41.02,41.14,39.61,39.81,391639,0
+TNK.US,D,20241206,000000,40.12,40.12,38.48,38.77,382899,0
+TNK.US,D,20241209,000000,39.225,39.9988,38.81,39.2,302206,0
+TNK.US,D,20241210,000000,39.3,39.92,39.02,39.25,387725,0
+TNK.US,D,20241211,000000,39.58,39.58,38.33,38.48,281444,0
+TNK.US,D,20241212,000000,38.15,38.25,37.58,38.12,298946,0
+TNK.US,D,20241213,000000,38.03,38.31,37.35,38.06,469310,0
+TNK.US,D,20241216,000000,37.54,37.67,36.9,37.18,371156,0
+TNK.US,D,20241217,000000,36.8,38.08,36.04,37.84,689522,0
+TNK.US,D,20241218,000000,38.41,39.03,36.67,38.15,514085,0
+TNK.US,D,20241219,000000,38.39,38.5747,37.17,37.21,276122,0
+TNK.US,D,20241220,000000,37.01,38.07,36.81,37.51,564670,0
+TNK.US,D,20241223,000000,37.35,39.13,37.2701,39.09,320993,0
+TNK.US,D,20241224,000000,39.275,39.992889,38.76,39.75,291624,0
+TNK.US,D,20241226,000000,39.7,39.7,38.94,39.13,231360,0
+TNK.US,D,20241227,000000,38.91,39.24,38.62,38.92,294985,0
+TNK.US,D,20241230,000000,38.97,39.44,38.48,38.86,601862,0
+TNK.US,D,20241231,000000,38.85,40.18,38.84,39.79,319045,0
+TNK.US,D,20250102,000000,40.265,41.47,40.12,41.25,584117,0
+TNK.US,D,20250103,000000,41.25,41.39,39.7,39.92,486749,0
+TNK.US,D,20250106,000000,40.295,41.43,39.7,39.91,330701,0
+TNK.US,D,20250107,000000,41.125,42.89,41.1,42.67,535820,0
+TNK.US,D,20250108,000000,41.88,42.375,41,42.11,421472,0
+TNK.US,D,20250110,000000,44.5,46.05,44.39,45.36,792654,0
+TNK.US,D,20250113,000000,47.65,48.37,46.27,47.16,1053119,0
+TNK.US,D,20250114,000000,46.515,47.29,45.58,47.16,799075,0
+TNK.US,D,20250115,000000,47.26,47.69,46.42,47.31,617746,0
+TNK.US,D,20250116,000000,46.76,46.8999,44.39,44.58,853718,0
+TNK.US,D,20250117,000000,43.27,44.29,42.52,43.6,485119,0
+TNK.US,D,20250121,000000,43.24,43.32,41,41.15,748965,0
+TNK.US,D,20250122,000000,40.81,41.5899,40.27,40.92,461711,0
+TNK.US,D,20250123,000000,40.88,41.46,40.6,41.08,369978,0
+TNK.US,D,20250124,000000,40.74,40.99,39.47,40.04,372148,0
+TNK.US,D,20250127,000000,40,40.65,39.28,39.5,468503,0
+TNK.US,D,20250128,000000,39.98,40.52,39.23,39.74,369199,0
+TNK.US,D,20250129,000000,40.11,41.07,39.791,41.02,380104,0
+TNK.US,D,20250130,000000,42.15,42.87,41.6,42.39,433485,0
+TNK.US,D,20250131,000000,42.39,42.82,41.5,41.92,361429,0
+TNK.US,D,20250203,000000,41.85,42.92,41.35,42.05,509606,0
+TNK.US,D,20250204,000000,41.927,44.84,41.335,44.1,675889,0
+TNK.US,D,20250205,000000,43.51,44.09,43.05,43.7,434376,0
+TNK.US,D,20250206,000000,43.93,43.93,42.1401,42.36,371460,0
+TNK.US,D,20250207,000000,42.6282,42.85,41.6,41.7,282819,0
+TNK.US,D,20250210,000000,42.01,42.57,41.46,42.17,361684,0
+TNK.US,D,20250211,000000,42.17,42.6395,41.86,42.25,314514,0
+TNK.US,D,20250212,000000,42.29,43.6,42,42,417037,0
+TNK.US,D,20250213,000000,42.34,42.55,40.76,40.85,461244,0
+TNK.US,D,20250214,000000,41.62,41.85,39.61,40.43,382768,0
+TNK.US,D,20250218,000000,40.33,41.32,40.08,40.91,332711,0
+TNK.US,D,20250219,000000,40.965,41.26,39.85,40.65,502394,0
+TNK.US,D,20250220,000000,39.26,40.71,36.25,40.3,933742,0
+TNK.US,D,20250221,000000,40.8,41.08,39.63,40.12,601875,0
+TNK.US,D,20250224,000000,40.07,41.31,39.47,41.27,582830,0
+TNK.US,D,20250225,000000,41.265,41.47,40.09,40.1,432000,0
+TNK.US,D,20250226,000000,40,40.66,39.54,39.83,351607,0
+TNK.US,D,20250227,000000,39.855,39.9,37.53,37.82,391391,0
+TNK.US,D,20250228,000000,37.81,38.67,37.59,37.74,354370,0
+TNK.US,D,20250303,000000,38,38.53,36.665,37.6,650910,0
+TNK.US,D,20250304,000000,36.89,39.44,36.58,38.89,675804,0
+TNK.US,D,20250305,000000,38.95,39.31,36.98,37.05,399983,0
+TNK.US,D,20250306,000000,37.59,38.39,37.42,38.32,441332,0
+TNK.US,D,20250307,000000,38.44,39.37,38.25,38.32,254255,0
+TNK.US,D,20250310,000000,38.075,38.075,36.24,36.65,371711,0
+TNK.US,D,20250311,000000,37.125,37.46,35.23,35.92,394110,0
+TNK.US,D,20250312,000000,35.875,36.67,35.46,36.33,264138,0
+TNK.US,D,20250313,000000,36.3,37.384,36.3,36.75,338610,0
+TNK.US,D,20250314,000000,36.62,38,36.37,37.95,298807,0
+TNK.US,D,20250317,000000,38.28,39.72,38.28,38.93,360090,0
+TNK.US,D,20250318,000000,39.19,39.27,38.4,38.62,268121,0
+TNK.US,D,20250319,000000,39,39.88,38.94,39.52,253288,0
+TNK.US,D,20250320,000000,39,40.1133,38.53,39.96,373170,0
+TNK.US,D,20250321,000000,39.45,39.531,38.4525,38.47,852535,0
+TNK.US,D,20250324,000000,38.635,39.31,38.5,38.98,282659,0
+TNK.US,D,20250325,000000,39,39.345,38.09,38.28,244407,0
+TNK.US,D,20250326,000000,38.47,38.84,38.2,38.81,202058,0
+TNK.US,D,20250327,000000,38.75,39.01,37.465,38.17,273399,0
+TNK.US,D,20250328,000000,38.28,38.87,37.93,38.68,255630,0
+TNK.US,D,20250331,000000,37.985,39.81,37.44,38.27,571641,0
+TNK.US,D,20250401,000000,38.525,39.1,38.11,38.45,259888,0
+TNK.US,D,20250402,000000,38.11,38.38,37.66,38.19,234504,0
+TNK.US,D,20250403,000000,37.02,38.3,36.45,36.64,951230,0
+TNK.US,D,20250404,000000,34.26,34.99,33.3502,34.47,1165409,0
+TNK.US,D,20250407,000000,34,38.03,33.99,37.55,858864,0
+TNK.US,D,20250408,000000,38.33,38.33,34.03,34.48,720868,0
+TNK.US,D,20250409,000000,34.615,37.26,33.8507,36.23,607727,0
+TNK.US,D,20250410,000000,35.535,36.05,34.67,35.77,659393,0
+TNK.US,D,20250411,000000,36.775,39.36,36.4604,39.27,656956,0
+TNK.US,D,20250414,000000,39.28,39.31,38.04,38.56,489122,0
+TNK.US,D,20250415,000000,38.7,38.7,37.255,37.39,413150,0
+TNK.US,D,20250416,000000,37.25,38.46,37.14,38.31,367553,0
+TNK.US,D,20250417,000000,38.64,39.97,38.41,39.84,359155,0
+TNK.US,D,20250421,000000,39.53,39.68,38.5,39.03,409494,0
+TNK.US,D,20250422,000000,39.35,39.524,38,38.05,443492,0
+TNK.US,D,20250423,000000,38.815,39.85,38.005,39.39,534473,0
+TNK.US,D,20250424,000000,39.73,40.78,39.335,40.74,762488,0
+TNK.US,D,20250425,000000,40.8,42.65,40.34,42.31,714086,0
+TNK.US,D,20250428,000000,42.32,43.79,41.51,42.24,816439,0
+TNK.US,D,20250429,000000,42.25,43.01,42,42.89,384787,0
+TNK.US,D,20250430,000000,42.13,43.1,41.67,42.57,545140,0
+TNK.US,D,20250501,000000,42.8,43.48,42.14,43.27,502201,0
+TNK.US,D,20250502,000000,43.74,44.32,43.01,44.09,445002,0
+TNK.US,D,20250505,000000,45,46.79,44.84,46.17,800579,0
+TNK.US,D,20250506,000000,46.59,47.31,45.75,46.12,927946,0
+TNK.US,D,20250507,000000,46,46.755,45.42,46.18,735954,0
+TNK.US,D,20250508,000000,46.01,46.22,43.135,43.92,1224762,0
+TNK.US,D,20250509,000000,44.69,45.48,43.93,45.3,518002,0
+TNK.US,D,20250512,000000,46.16,46.48,44.99,45.34,790857,0
+TNK.US,D,20250513,000000,45.34,45.72,44.505,45.66,612301,0
+TNK.US,D,20250514,000000,46.09,46.23,45.16,45.59,731468,0
+TNK.US,D,20250515,000000,45.13,46.295,44.55,45.89,536963,0
+TNK.US,D,20250516,000000,46.25,47.06,45.65,46.83,613381,0
+TNK.US,D,20250519,000000,45.14,45.62,44.92,45.48,323134,0
+TNK.US,D,20250520,000000,45.48,45.66,44.89,45.25,407888,0
+TNK.US,D,20250521,000000,44.89,45.39,44.56,45.09,483293,0
+TNK.US,D,20250522,000000,44.77,44.77,43.2,43.3,404722,0
+TNK.US,D,20250523,000000,43.5,44.569,43.2,44.53,278725,0
+TNK.US,D,20250527,000000,44.835,45.61,44.55,44.93,305640,0
+TNK.US,D,20250528,000000,44.76,44.76,43.315,43.4,340406,0
+TNK.US,D,20250529,000000,43.645,44.12,43.06,43.75,326718,0
+TNK.US,D,20250530,000000,44.04,44.78,43.6,44.19,620805,0
+TNK.US,D,20250602,000000,44.25,45.1,43.97,44.76,387619,0
+TNK.US,D,20250603,000000,44.11,44.58,42.08,44.24,582967,0
+TNK.US,D,20250604,000000,44.38,45.6,44.36,45.45,483883,0
+TNK.US,D,20250605,000000,45.78,45.9,44.68,45.31,307565,0
+TNK.US,D,20250606,000000,45.45,45.83,43.94,44.48,405002,0
+TNK.US,D,20250609,000000,44.45,44.83,43.68,43.89,355938,0
+TNK.US,D,20250610,000000,44.085,44.31,43.4506,43.67,246366,0
+TNK.US,D,20250611,000000,43.76,45.25,43.51,44.92,501570,0
+TNK.US,D,20250612,000000,45.185,46.2,44.83,45.86,380675,0
+TNK.US,D,20250613,000000,47.01,47.72,45.5107,47.59,819743,0
+TNK.US,D,20250616,000000,47,47.67,45.09,45.89,567049,0
+TNK.US,D,20250617,000000,46.68,47.99,46.5,47.22,755259,0
+TNK.US,D,20250618,000000,47.255,47.65,46.08,46.67,801142,0
+TNK.US,D,20250620,000000,46.46,46.74,45.11,45.42,909396,0
+TNK.US,D,20250623,000000,46.15,46.66,44.04,44.24,978547,0
+TNK.US,D,20250624,000000,43.41,43.94,42.245,43.37,668343,0
+TNK.US,D,20250625,000000,43.05,44.42,43.0014,44.04,407315,0
+TNK.US,D,20250626,000000,43.805,44.07,43.4,43.49,539648,0
+TNK.US,D,20250627,000000,43.93,43.93,41.86,42.31,588382,0
+TNK.US,D,20250630,000000,42.05,42.06,41.0501,41.72,1132421,0
+TNK.US,D,20250701,000000,41.685,42.49,41.37,41.88,616141,0
+TNK.US,D,20250702,000000,42.155,43.4225,42,43.29,385426,0
+TNK.US,D,20250703,000000,43.48,44.42,43.1,44.25,435443,0
+TNK.US,D,20250707,000000,44.44,45.72,44.1,44.92,400984,0
+TNK.US,D,20250708,000000,44.911,45.05,43.75,44,303615,0
+TNK.US,D,20250709,000000,43.65,43.65,42.42,42.92,350719,0
+TNK.US,D,20250710,000000,43.2316,44.792,43.04,44.53,339128,0
+TNK.US,D,20250711,000000,44,44.62,43.185,44.08,381922,0
+TNK.US,D,20250714,000000,43.975,44.33,43.29,43.95,391557,0
+TNK.US,D,20250715,000000,43.95,44.1,43.319,43.43,321597,0
+TNK.US,D,20250716,000000,43.1,44.03,43.06,43.72,421960,0
+TNK.US,D,20250717,000000,43.5,45.15,43.46,44.86,403881,0
+TNK.US,D,20250718,000000,45.47,45.47,43.911,44.06,286107,0
+TNK.US,D,20250721,000000,43.97,44.2,43.3701,43.43,211397,0
+TNK.US,D,20250722,000000,43.605,44.07,43.41,43.54,193095,0
+TNK.US,D,20250723,000000,43.925,45.5,43.925,45.23,333392,0
+TNK.US,D,20250724,000000,44.85,45.342,44.6,44.87,364041,0
+TNK.US,D,20250725,000000,45.07,45.07,44.03,44.17,202328,0
+TNK.US,D,20250728,000000,44.71,44.78,43.99,44.68,412869,0
+TNK.US,D,20250729,000000,44.6,45.57,43.93,45.22,347205,0
+TNK.US,D,20250730,000000,45.23,46.295,44.355,44.99,532450,0
+TNK.US,D,20250731,000000,42.75,44.2,42.15,42.35,976453,0
+TNK.US,D,20250801,000000,42.905,43.59,41.77,42.6,863673,0
+TNK.US,D,20250804,000000,43.09,45.2,42.95,45.14,697681,0
+TNK.US,D,20250805,000000,45.15,46.565,45,46.18,688150,0
+TNK.US,D,20250806,000000,45.77,46.58,45.43,45.44,667406,0
+TNK.US,D,20250807,000000,45.5,46.11,45.15,45.43,514223,0
+TNK.US,D,20250808,000000,46.15,47.05,44.2206,44.63,630665,0
+TNK.US,D,20250811,000000,44.425,44.69,42.88,43.29,450946,0
+TNK.US,D,20250812,000000,43.6,44.7,43.57,44.22,972929,0
+TNK.US,D,20250813,000000,44,44.9,43.705,44.87,887749,0
+TNK.US,D,20250814,000000,44.87,45.15,43.63,44.06,683493,0
+TNK.US,D,20250815,000000,44.06,44.47,43.65,44.35,572434,0
+TNK.US,D,20250818,000000,44.35,45.44,44.05,45,456864,0
+TNK.US,D,20250819,000000,45.125,45.125,43.54,43.6,274800,0
+TNK.US,D,20250820,000000,44.28,45.44,44.28,44.6,463976,0
+TNK.US,D,20250821,000000,44.66,47.93,44.63,47.84,933444,0
+TNK.US,D,20250822,000000,47.84,48.67,47.5,48.11,528461,0
+TNK.US,D,20250825,000000,47.96,48,47.21,47.63,478905,0
+TNK.US,D,20250826,000000,47.07,47.88,47.07,47.45,347439,0
+TNK.US,D,20250827,000000,47.25,48.79,47.15,48.18,667733,0
+TNK.US,D,20250828,000000,47.94,48.905,47.73,48.67,601094,0
+TNK.US,D,20250829,000000,48.55,49.3,48.0132,49.17,810660,0
+TNK.US,D,20250902,000000,49.14,50.05,48.7511,49.2,569983,0
+TNK.US,D,20250903,000000,50.08,51.28,49.35,50.68,809518,0
+TNK.US,D,20250904,000000,50.3,50.76,49.155,50.74,512921,0
+TNK.US,D,20250905,000000,51.19,52.25,50.83,52.08,580463,0
+TNK.US,D,20250908,000000,53.12,53.89,52.6,53.2,760827,0
+TNK.US,D,20250909,000000,53,53,51.8,52.2,340808,0
+TNK.US,D,20250910,000000,51.87,52.425,51.45,51.85,267115,0
+TNK.US,D,20250911,000000,51.8,52.22,50.95,51.97,564316,0
+TNK.US,D,20250912,000000,52.57,53.09,51.96,52.1,413121,0
+TNK.US,D,20250915,000000,53.47,56.44,53.16,55.96,1117247,0
+TNK.US,D,20250916,000000,55.16,55.21,54.04,54.4,668204,0
+TNK.US,D,20250917,000000,54.81,55.68,54.48,55.35,849641,0
+TNK.US,D,20250918,000000,54.8171,54.925,54.03,54.72,456377,0
+TNK.US,D,20250919,000000,54.46,54.46,53.2,53.46,523139,0
+TNK.US,D,20250922,000000,53.41,53.82,53.03,53.14,501973,0
+TNK.US,D,20250923,000000,53.525,55.18,53.3108,54.5,414298,0
+TNK.US,D,20250924,000000,54.36,54.4017,53.51,53.7,274116,0
+TNK.US,D,20250925,000000,53.6,54,52.41,52.58,406685,0
+TNK.US,D,20250926,000000,52.2,52.81,51.8574,52.37,454676,0
+TNK.US,D,20250929,000000,52.16,52.27,50.35,51.26,600115,0
+TNK.US,D,20250930,000000,51.25,51.84,50.4,50.55,382696,0
+TNK.US,D,20251001,000000,50.59,51.44,50.345,51.04,296833,0
+TNK.US,D,20251002,000000,50.85,50.85,49.48,50.14,394116,0
+TNK.US,D,20251003,000000,50.22,51.47,50.14,51.45,380049,0
+TNK.US,D,20251006,000000,51,51.205,50.365,50.55,360022,0
+TNK.US,D,20251007,000000,49.83,50.15,48.21,49.07,384818,0
+TNK.US,D,20251008,000000,49.6,49.78,48.585,49.24,513947,0
+TNK.US,D,20251009,000000,49.74,51.52,49.6068,50.42,916069,0
+TNK.US,D,20251010,000000,50.28,50.905,49.085,49.13,347931,0
+TNK.US,D,20251013,000000,49.8,50.31,48.89,49.47,491804,0
+TNK.US,D,20251014,000000,48.42,49.005,47.18,48.82,588954,0
+TNK.US,D,20251015,000000,49.17,50.9,49.17,50.86,481472,0
+TNK.US,D,20251016,000000,51.195,53.46,50.97,52.42,655517,0
+TNK.US,D,20251017,000000,51.8282,54.24,51.8282,53.86,571265,0
+TNK.US,D,20251020,000000,54.91,56.48,54.66,55.47,772361,0
+TNK.US,D,20251021,000000,55.09,55.09,53.57,53.79,387161,0
+TNK.US,D,20251022,000000,53.775,56.6,53.2602,56.59,638365,0
+TNK.US,D,20251023,000000,57.45,59.2,57.28,58.91,845115,0
+TNK.US,D,20251024,000000,58.75,59.96,58.45,58.78,524811,0
+TNK.US,D,20251027,000000,59.09,59.43,58.210066,59.31,301722,0
+TNK.US,D,20251028,000000,59.59,60.59,59.07,59.71,388294,0
+TNK.US,D,20251029,000000,59.72,61.17,59.6034,60.29,600755,0
+TNK.US,D,20251030,000000,58.34,60.55,57.68,58.84,514738,0
+TNK.US,D,20251031,000000,58.84,61.25,58.6,61,472196,0
+TNK.US,D,20251103,000000,60.65,60.97,59.76,60.61,427885,0
+TNK.US,D,20251104,000000,59.825,59.825,58.6,59.54,249081,0
+TNK.US,D,20251105,000000,59.685,61.08,59.39,61,311075,0
+TNK.US,D,20251106,000000,60.01,61.88,59.835,61.1,500754,0
+TNK.US,D,20251107,000000,61,61.46,60.19,60.94,480255,0
+TNK.US,D,20251110,000000,61.03,61.91,60.42,61.14,313723,0
+TNK.US,D,20251111,000000,61.04,61.9,60.5,60.81,279679,0
+TNK.US,D,20251112,000000,61.215,62.09,61.215,61.84,284475,0
+TNK.US,D,20251113,000000,61.84,63.19,61.665,61.82,401371,0
+TNK.US,D,20251114,000000,61.06,62.645,60.6,62.47,222170,0
+TNK.US,D,20251117,000000,61.82,62.94,61.56,62.49,349806,0
+TNK.US,D,20251118,000000,61.55,63.295,61.397,63.03,349842,0
+TNK.US,D,20251119,000000,62,62.85,61.71,61.89,305319,0
+TNK.US,D,20251120,000000,62.5,63.7099,60.3,60.52,324863,0
+TNK.US,D,20251121,000000,60.675,63.01,60.01,62.25,412908,0
+TNK.US,D,20251124,000000,61.65,61.67,59.32,60.99,508013,0
+TNK.US,D,20251125,000000,60.965,60.965,58.66,59.27,745943,0
+TNK.US,D,20251126,000000,59.56,59.7,57.71,58.11,652611,0
+TNK.US,D,20251128,000000,58.4314,58.4314,57.31,57.67,260208,0
+TNK.US,D,20251201,000000,57.71,57.7501,55.39,55.53,391245,0
+TNK.US,D,20251202,000000,55.3,55.94,54.6267,55.79,350291,0
+TNK.US,D,20251203,000000,56.75,57.72,56.75,57,467257,0
+TNK.US,D,20251204,000000,56.74,56.74,55.24,55.47,305132,0
+TNK.US,D,20251205,000000,55.2,56.2315,55.15,55.21,386525,0
+TNK.US,D,20251208,000000,55.14,56.17,54.75,55.33,446673,0
+TNK.US,D,20251209,000000,55.035,55.035,53.78,53.85,404305,0
+TNK.US,D,20251210,000000,53.645,54.03,52.55,53.47,988173,0
+TNK.US,D,20251211,000000,53.81,54.39,53.0861,53.93,509367,0
+TNK.US,D,20251212,000000,53.9,54.245,53.34,53.59,473699,0
+TNK.US,D,20251215,000000,53.71,54.5,53.01,54.08,576200,0
+TNK.US,D,20251216,000000,53.46,54.27,53.265,53.64,354127,0
+TNK.US,D,20251217,000000,54.155,54.94,53.78,54.49,264497,0
+TNK.US,D,20251218,000000,54.61,54.61,53.23,53.75,283781,0
+TNK.US,D,20251219,000000,53.62,54.83,53.41,54.18,566435,0
+TNK.US,D,20251222,000000,54.74,55.08,54.2501,54.37,328384,0
+TNK.US,D,20251223,000000,54.17,54.29,53.343259,53.84,309465,0
+TNK.US,D,20251224,000000,53.8,54.07,53.2504,53.86,98406,0
+TNK.US,D,20251226,000000,53.785,54.57,53.51,54.34,182417,0
+TNK.US,D,20251229,000000,53.8,54.95,53.8,54.4,329127,0
+TNK.US,D,20251230,000000,54.5,54.5,53.1,53.17,341941,0
+TNK.US,D,20251231,000000,53.07,53.51,52.67,53.42,248059,0
+TNK.US,D,20260102,000000,53.5,53.5,50.94,51.5,430429,0
+TNK.US,D,20260105,000000,52.42,53.55,51.96,51.96,489096,0
+TNK.US,D,20260106,000000,52.63,54.28,52.52,53.49,449693,0
+TNK.US,D,20260107,000000,55.52,59.46,55,59.02,770643,0
+TNK.US,D,20260108,000000,59.2,59.62,57.47,59.1,630580,0
+TNK.US,D,20260109,000000,58.9,59.58,57.545,58.93,420897,0
+TNK.US,D,20260112,000000,59.3,59.49,58.44,58.7,313944,0
+TNK.US,D,20260113,000000,59.75,61.75,59.73,60.75,611410,0
+TNK.US,D,20260114,000000,61.81,62.645,60.76,61.42,472588,0
+TNK.US,D,20260115,000000,60.41,60.85,58.7751,59.81,503576,0
+TNK.US,D,20260116,000000,60.5,61.47,59.89,60.14,635328,0
+TNK.US,D,20260120,000000,59.97,62.28,59.3501,60.85,476000,0
+TNK.US,D,20260121,000000,61.3,62.69,60.73,62,426897,0
+TNK.US,D,20260122,000000,62,62.005,59.68,60.47,399729,0
+TNK.US,D,20260123,000000,61.83,63.21,61.225,61.78,292578,0
+TNK.US,D,20260126,000000,63,63.76,61.29,61.45,342397,0
+TNK.US,D,20260127,000000,61.515,63.23,61.28,61.91,183734,0
+TNK.US,D,20260128,000000,62.28,63.7,62.28,63.33,312619,0
+TNK.US,D,20260129,000000,63.94,65.2199,62.39,64.19,411911,0
+TNK.US,D,20260130,000000,63.58,65.48,63.5,64.52,405714,0
+TNK.US,D,20260202,000000,63.89,65.645,62.31,65.25,378885,0
+TNK.US,D,20260203,000000,64.98,65.61,63.252,65.14,479180,0
+TNK.US,D,20260204,000000,65.25,65.45,63.62,64.27,352329,0
+TNK.US,D,20260205,000000,64.17,65.7499,63.81,64.42,343370,0
+TNK.US,D,20260206,000000,64.845,67.2,64.3,66.74,283553,0
+TNK.US,D,20260209,000000,66.5757,67.33,65.61,66.93,240953,0
+TNK.US,D,20260210,000000,66.99,67.56,66.51,66.97,268405,0
+TNK.US,D,20260211,000000,67.75,69.67,67.39,69.57,425327,0
+TNK.US,D,20260212,000000,69.75,70.09,67.83,68.45,419503,0
+TNK.US,D,20260213,000000,68.77,70.75,68.24,70.55,374674,0
+TNK.US,D,20260217,000000,70.61,71.84,69.53,71.61,346874,0
+TNK.US,D,20260218,000000,72.7,73.73,72.14,72.54,597929,0
diff --git a/daily/us/nyse stocks/2/topc.us.txt b/daily/us/nyse stocks/2/topc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33bcb79fcef8eb6fc456874599deea810166f1f3
--- /dev/null
+++ b/daily/us/nyse stocks/2/topc.us.txt	
@@ -0,0 +1,204 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOPC.US,D,20250417,000000,24.6,24.77,24.52,24.5817,6735,0
+TOPC.US,D,20250421,000000,24.45,24.45,23.8695,24.0303,9353,0
+TOPC.US,D,20250422,000000,24.43,24.69,24.395,24.6228,4227,0
+TOPC.US,D,20250423,000000,25.39,25.39,24.99,25.0172,7763,0
+TOPC.US,D,20250424,000000,25.01,25.475,25.009,25.4719,10655,0
+TOPC.US,D,20250425,000000,25.49,25.6093,25.3418,25.6093,4880,0
+TOPC.US,D,20250428,000000,25.7301,25.7599,25.47,25.6798,8104,0
+TOPC.US,D,20250429,000000,25.69,25.8243,25.68,25.8206,784,0
+TOPC.US,D,20250430,000000,25.445,25.8746,25.445,25.8746,4579,0
+TOPC.US,D,20250501,000000,26.003,26.0282,25.9366,25.9366,1711,0
+TOPC.US,D,20250502,000000,26.2926,26.3401,26.241,26.3401,764,0
+TOPC.US,D,20250505,000000,26.1712,26.261,26.171,26.2021,722,0
+TOPC.US,D,20250506,000000,25.91,26.04,25.91,26.0346,1282,0
+TOPC.US,D,20250507,000000,26.03,26.113,26.03,26.113,180,0
+TOPC.US,D,20250508,000000,26.2272,26.52,26.2272,26.2609,2197,0
+TOPC.US,D,20250509,000000,26.24,26.25,26.24,26.25,840,0
+TOPC.US,D,20250512,000000,27.02,27.02,26.9964,26.9964,1096,0
+TOPC.US,D,20250513,000000,27.171,27.249,27.17,27.1776,4195,0
+TOPC.US,D,20250514,000000,27.1699,27.2,27.09,27.1379,1752,0
+TOPC.US,D,20250516,000000,27.3681,27.5246,27.3681,27.5246,7912,0
+TOPC.US,D,20250519,000000,27.443,27.5322,27.439,27.5322,1334,0
+TOPC.US,D,20250520,000000,27.5199,27.5199,27.4414,27.4414,1769,0
+TOPC.US,D,20250521,000000,27.359,27.36,27.01,27.0214,1555,0
+TOPC.US,D,20250522,000000,27,27.11,26.9746,26.9746,377,0
+TOPC.US,D,20250523,000000,26.9274,26.9274,26.8351,26.8351,359,0
+TOPC.US,D,20250528,000000,27.349,27.349,27.1922,27.1922,746,0
+TOPC.US,D,20250529,000000,27.26,27.2668,27.26,27.2668,249,0
+TOPC.US,D,20250530,000000,27.3,27.3307,27.3,27.3307,667,0
+TOPC.US,D,20250602,000000,27.25,27.4013,27.223,27.4013,878,0
+TOPC.US,D,20250603,000000,27.48,27.59,27.4584,27.5761,3814,0
+TOPC.US,D,20250604,000000,27.6424,27.6424,27.5618,27.5618,275,0
+TOPC.US,D,20250606,000000,27.72,27.72,27.68,27.682,446,0
+TOPC.US,D,20250609,000000,27.76,27.76,27.7043,27.7043,504,0
+TOPC.US,D,20250610,000000,27.79,27.8382,27.7899,27.8382,1038,0
+TOPC.US,D,20250611,000000,27.8799,27.91,27.7913,27.7913,999,0
+TOPC.US,D,20250612,000000,27.74,27.8634,27.74,27.8634,218,0
+TOPC.US,D,20250613,000000,27.63,27.69,27.5501,27.5642,583,0
+TOPC.US,D,20250616,000000,27.8001,27.8001,27.7629,27.7629,348,0
+TOPC.US,D,20250617,000000,27.71,27.71,27.533,27.5415,2958,0
+TOPC.US,D,20250618,000000,27.53,27.53,27.5155,27.5155,345,0
+TOPC.US,D,20250620,000000,27.59,27.59,27.41,27.464,1186,0
+TOPC.US,D,20250623,000000,27.57,27.7211,27.57,27.7211,2844,0
+TOPC.US,D,20250624,000000,27.927,28.0784,27.91,28.061,878,0
+TOPC.US,D,20250625,000000,28.05,28.05,27.9691,27.9691,1903,0
+TOPC.US,D,20250626,000000,28.17,28.2074,28.17,28.2074,647,0
+TOPC.US,D,20250627,000000,28.32,28.32,28.25,28.31,2019,0
+TOPC.US,D,20250630,000000,28.39,28.4916,28.38,28.4916,3011,0
+TOPC.US,D,20250701,000000,28.445,28.4994,28.445,28.4994,446,0
+TOPC.US,D,20250702,000000,28.57,28.59,28.5664,28.5803,794,0
+TOPC.US,D,20250703,000000,28.76,28.8043,28.73,28.8043,1801,0
+TOPC.US,D,20250707,000000,28.73,28.73,28.5762,28.5762,360,0
+TOPC.US,D,20250708,000000,28.6,28.6,28.54,28.563,2359,0
+TOPC.US,D,20250709,000000,28.6924,28.7,28.5996,28.6964,5288,0
+TOPC.US,D,20250710,000000,28.72,28.83,28.66,28.7736,2015,0
+TOPC.US,D,20250711,000000,28.65,28.66,28.65,28.6597,1563,0
+TOPC.US,D,20250714,000000,28.62,28.7149,28.62,28.7149,5180,0
+TOPC.US,D,20250715,000000,28.73,28.73,28.5343,28.5343,536,0
+TOPC.US,D,20250716,000000,28.44,28.6155,28.39,28.6155,2197,0
+TOPC.US,D,20250717,000000,28.72,28.78,28.7199,28.78,4771,0
+TOPC.US,D,20250718,000000,28.81,28.81,28.71,28.7566,2253,0
+TOPC.US,D,20250721,000000,28.91,28.91,28.8062,28.8062,1801,0
+TOPC.US,D,20250722,000000,28.8,28.9,28.77,28.8756,11615,0
+TOPC.US,D,20250723,000000,28.96,29.0785,28.96,29.0785,539,0
+TOPC.US,D,20250724,000000,29.14,29.14,29.0912,29.0912,4520,0
+TOPC.US,D,20250725,000000,29.1175,29.23,29.1175,29.1935,10441,0
+TOPC.US,D,20250728,000000,29.229,29.24,29.1579,29.1579,469,0
+TOPC.US,D,20250729,000000,29.155,29.155,29.0887,29.0887,1176,0
+TOPC.US,D,20250730,000000,29.14,29.17,28.9,29.0108,36801,0
+TOPC.US,D,20250731,000000,29.149,29.149,28.8286,28.8286,13443,0
+TOPC.US,D,20250801,000000,28.4112,28.4546,28.4105,28.4546,1399,0
+TOPC.US,D,20250804,000000,28.7,28.8296,28.7,28.8296,1538,0
+TOPC.US,D,20250805,000000,28.68,28.73,28.68,28.73,520,0
+TOPC.US,D,20250806,000000,28.8166,28.91,28.8166,28.8786,3106,0
+TOPC.US,D,20250808,000000,29.04,29.04,28.9741,29.02,3383,0
+TOPC.US,D,20250811,000000,28.9995,28.9995,28.9214,28.9214,317,0
+TOPC.US,D,20250812,000000,29.045,29.29,29.045,29.29,2888,0
+TOPC.US,D,20250813,000000,29.36,29.4142,29.36,29.4142,1744,0
+TOPC.US,D,20250814,000000,29.34,29.43,29.3,29.4135,2259,0
+TOPC.US,D,20250815,000000,29.3788,29.39,29.3295,29.3295,612,0
+TOPC.US,D,20250818,000000,29.34,29.3599,29.34,29.343,1840,0
+TOPC.US,D,20250819,000000,29.3482,29.38,29.2111,29.2111,2621,0
+TOPC.US,D,20250820,000000,29.21,29.26,29.1181,29.21,29259,0
+TOPC.US,D,20250821,000000,29.119,29.13,29.0799,29.0799,2402,0
+TOPC.US,D,20250822,000000,29.51,29.59,29.5061,29.5061,798,0
+TOPC.US,D,20250825,000000,29.435,29.48,29.34,29.34,7867,0
+TOPC.US,D,20250826,000000,29.4116,29.4858,29.4116,29.4858,1102,0
+TOPC.US,D,20250827,000000,29.5405,29.57,29.54,29.57,909,0
+TOPC.US,D,20250828,000000,29.6516,29.6576,29.6516,29.6576,508,0
+TOPC.US,D,20250829,000000,29.4725,29.484,29.44,29.484,770,0
+TOPC.US,D,20250902,000000,29.139,29.34,29.139,29.34,4735,0
+TOPC.US,D,20250903,000000,29.379,29.43,29.31,29.3975,786,0
+TOPC.US,D,20250904,000000,29.5,29.64,29.4011,29.64,6830,0
+TOPC.US,D,20250905,000000,29.83,29.83,29.53,29.66,2134,0
+TOPC.US,D,20250908,000000,29.69,29.697,29.64,29.697,1056,0
+TOPC.US,D,20250909,000000,29.7306,29.7792,29.7076,29.7792,822,0
+TOPC.US,D,20250910,000000,29.94,29.94,29.8736,29.8736,368,0
+TOPC.US,D,20250911,000000,29.9514,30.1515,29.9514,30.1515,1683,0
+TOPC.US,D,20250912,000000,30.15,30.15,30.0929,30.0929,1712,0
+TOPC.US,D,20250915,000000,30.249,30.25,30.17,30.17,4053,0
+TOPC.US,D,20250916,000000,30.18,30.18,30.06,30.1,2149,0
+TOPC.US,D,20250917,000000,30.14,30.14,30,30.0807,5738,0
+TOPC.US,D,20250918,000000,30.24,30.2599,30.2175,30.2175,814,0
+TOPC.US,D,20250919,000000,30.28,30.3315,30.25,30.3315,1413,0
+TOPC.US,D,20250922,000000,30.319,30.3929,30.295,30.3929,1323,0
+TOPC.US,D,20250923,000000,30.45,30.45,30.2388,30.271,1622,0
+TOPC.US,D,20250924,000000,30.1735,30.22,30.1735,30.22,5457,0
+TOPC.US,D,20250925,000000,30,30.11,29.98,30.0079,4089,0
+TOPC.US,D,20250926,000000,30.17,30.23,30.1,30.23,2454,0
+TOPC.US,D,20250929,000000,30.2718,30.37,30.26,30.29,3832,0
+TOPC.US,D,20250930,000000,30.2435,30.3768,30.2435,30.3768,1255,0
+TOPC.US,D,20251002,000000,30.49,30.519,30.4125,30.49,11179,0
+TOPC.US,D,20251003,000000,30.575,30.61,30.495,30.495,1185,0
+TOPC.US,D,20251006,000000,30.58,30.69,30.57,30.63,3304,0
+TOPC.US,D,20251007,000000,30.54,30.54,30.4599,30.4996,567,0
+TOPC.US,D,20251009,000000,30.6094,30.6094,30.5306,30.5306,692,0
+TOPC.US,D,20251010,000000,30.6445,30.6445,29.76,29.76,11391,0
+TOPC.US,D,20251013,000000,30.14,30.25,30.08,30.23,1083,0
+TOPC.US,D,20251015,000000,30.41,30.58,30.37,30.41,15133,0
+TOPC.US,D,20251016,000000,30.42,30.43,30.05,30.13,4841,0
+TOPC.US,D,20251017,000000,30.23,30.349,30.17,30.2999,6991,0
+TOPC.US,D,20251020,000000,30.5673,30.649,30.5673,30.58,8257,0
+TOPC.US,D,20251021,000000,30.59,30.68,30.59,30.64,1245,0
+TOPC.US,D,20251022,000000,30.62,30.62,30.48,30.48,554,0
+TOPC.US,D,20251023,000000,30.59,30.68,30.5,30.636,5442,0
+TOPC.US,D,20251024,000000,30.92,30.92,30.8,30.8,3979,0
+TOPC.US,D,20251027,000000,31.06,31.15,31.04,31.15,6172,0
+TOPC.US,D,20251028,000000,31.0725,31.1687,31.051,31.07,6289,0
+TOPC.US,D,20251029,000000,31.079,31.1,30.9,31,24622,0
+TOPC.US,D,20251030,000000,30.82,30.9,30.725,30.725,5269,0
+TOPC.US,D,20251031,000000,30.86,30.895,30.709,30.77,16934,0
+TOPC.US,D,20251103,000000,30.773,30.84,30.6432,30.81,11359,0
+TOPC.US,D,20251104,000000,30.48,30.67,30.48,30.5,3498,0
+TOPC.US,D,20251105,000000,30.58,30.75,30.58,30.67,12370,0
+TOPC.US,D,20251106,000000,30.6,30.61,30.37,30.37,1850,0
+TOPC.US,D,20251107,000000,30.12,30.4206,30.1199,30.4206,4471,0
+TOPC.US,D,20251110,000000,30.7593,30.84,30.69,30.79,4836,0
+TOPC.US,D,20251111,000000,30.8599,30.9122,30.8599,30.9122,2197,0
+TOPC.US,D,20251112,000000,31.005,31.01,30.94,30.9584,3923,0
+TOPC.US,D,20251113,000000,30.89,30.89,30.46,30.4824,10913,0
+TOPC.US,D,20251114,000000,30.2495,30.6199,30.2495,30.4275,9792,0
+TOPC.US,D,20251117,000000,30.46,30.51,30.155,30.155,8489,0
+TOPC.US,D,20251118,000000,29.865,30.16,29.84,30.01,17654,0
+TOPC.US,D,20251119,000000,30.2028,30.2028,29.93,29.98,6157,0
+TOPC.US,D,20251120,000000,30.53,30.54,29.58,29.58,3858,0
+TOPC.US,D,20251121,000000,29.71,30.085,29.695,29.9245,3887,0
+TOPC.US,D,20251124,000000,30.16,30.38,30.09,30.3,30861,0
+TOPC.US,D,20251125,000000,30.4499,30.7,30.4,30.68,28642,0
+TOPC.US,D,20251126,000000,30.8276,31.17,30.8276,30.89,27845,0
+TOPC.US,D,20251128,000000,30.94,31.0799,30.94,31.0552,619,0
+TOPC.US,D,20251201,000000,30.93,31.04,30.866,30.866,15461,0
+TOPC.US,D,20251202,000000,30.93,30.98,30.85,30.93,4931,0
+TOPC.US,D,20251203,000000,30.905,31.1,30.905,31.1,4360,0
+TOPC.US,D,20251204,000000,31.09,31.22,31.07,31.11,6931,0
+TOPC.US,D,20251205,000000,31.2299,31.23,31.14,31.14,37280,0
+TOPC.US,D,20251208,000000,31.135,31.135,30.96,31.04,5733,0
+TOPC.US,D,20251209,000000,31.04,31.1,30.985,31,3855,0
+TOPC.US,D,20251210,000000,31,31.29,31,31.259,5662,0
+TOPC.US,D,20251211,000000,31.11,31.4,31.11,31.37,6675,0
+TOPC.US,D,20251212,000000,31.184,31.184,31.0829,31.125,3578,0
+TOPC.US,D,20251215,000000,31.1299,31.13,31.0476,31.13,3086,0
+TOPC.US,D,20251216,000000,30.89,30.93,30.75,30.86,7233,0
+TOPC.US,D,20251217,000000,30.97,30.97,30.62,30.62,6671,0
+TOPC.US,D,20251218,000000,30.9616,30.9616,30.739,30.82,3300,0
+TOPC.US,D,20251219,000000,30.9185,31.05,30.9185,31.04,21868,0
+TOPC.US,D,20251222,000000,31.16,31.25,31.05,31.239,15319,0
+TOPC.US,D,20251223,000000,31.225,31.29,31.22,31.28,10030,0
+TOPC.US,D,20251224,000000,31.25,31.45,31.25,31.41,23326,0
+TOPC.US,D,20251226,000000,31.3701,31.41,31.35,31.405,12484,0
+TOPC.US,D,20251229,000000,31.2925,31.33,31.26,31.295,16016,0
+TOPC.US,D,20251230,000000,31.279,31.31,31.26,31.26,11708,0
+TOPC.US,D,20251231,000000,31.14,31.19,30.99,30.99,12175,0
+TOPC.US,D,20260102,000000,31.0108,31.0714,31.0108,31.0714,799,0
+TOPC.US,D,20260105,000000,31.31,31.43,31.298,31.365,7014,0
+TOPC.US,D,20260106,000000,31.55,31.64,31.55,31.58,3530,0
+TOPC.US,D,20260107,000000,31.6198,31.63,31.4306,31.4306,8597,0
+TOPC.US,D,20260108,000000,31.395,31.52,31.395,31.49,17365,0
+TOPC.US,D,20260109,000000,31.59,31.74,31.53,31.7,2318,0
+TOPC.US,D,20260112,000000,31.67,31.77,31.63,31.765,8803,0
+TOPC.US,D,20260113,000000,31.77,31.85,31.5792,31.68,9537,0
+TOPC.US,D,20260114,000000,31.51,31.57,31.43,31.57,4388,0
+TOPC.US,D,20260115,000000,31.71,31.79,31.65,31.65,45803,0
+TOPC.US,D,20260116,000000,31.6204,31.7038,31.6204,31.66,3592,0
+TOPC.US,D,20260120,000000,31.278,31.38,31.04,31.05,10651,0
+TOPC.US,D,20260121,000000,31.21,31.5,31.2,31.44,37155,0
+TOPC.US,D,20260122,000000,31.5484,31.74,31.535,31.629,16905,0
+TOPC.US,D,20260123,000000,31.521,31.6,31.51,31.53,17257,0
+TOPC.US,D,20260126,000000,31.7,31.74,31.6801,31.7,8735,0
+TOPC.US,D,20260127,000000,31.76,31.86,31.72,31.76,19522,0
+TOPC.US,D,20260128,000000,31.823,31.823,31.71,31.72,11973,0
+TOPC.US,D,20260129,000000,31.66,31.7675,31.55,31.7675,1647,0
+TOPC.US,D,20260130,000000,31.72,31.84,31.5,31.58,8196,0
+TOPC.US,D,20260202,000000,31.695,31.86,31.695,31.85,9354,0
+TOPC.US,D,20260203,000000,31.78,31.94,31.48,31.6,14508,0
+TOPC.US,D,20260204,000000,31.65,31.65,31.36,31.49,21975,0
+TOPC.US,D,20260205,000000,31.34,31.37,31.09,31.1387,5877,0
+TOPC.US,D,20260206,000000,31.51,31.79,31.25,31.73,10182,0
+TOPC.US,D,20260209,000000,31.7199,31.925,31.7,31.83,8285,0
+TOPC.US,D,20260210,000000,31.881,31.98,31.7841,31.7841,6045,0
+TOPC.US,D,20260211,000000,31.9549,31.9549,31.71,31.83,1436,0
+TOPC.US,D,20260212,000000,31.98,31.98,31.38,31.397,8285,0
+TOPC.US,D,20260213,000000,31.55,31.67,31.4782,31.4782,1186,0
+TOPC.US,D,20260217,000000,31.47,31.5,31.31,31.5,9934,0
+TOPC.US,D,20260218,000000,31.54,31.71,31.54,31.647,17924,0
diff --git a/daily/us/nyse stocks/2/trc.us.txt b/daily/us/nyse stocks/2/trc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e5a7b7a90db8c02f543ac256f44e8c18b74622b
--- /dev/null
+++ b/daily/us/nyse stocks/2/trc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRC.US,D,20050225,000000,50.12,50.95,50.12,50.66,55932,0
+TRC.US,D,20050228,000000,50.9,50.9,47.92,48.16,100412,0
+TRC.US,D,20050301,000000,48.19,50.5,48.19,50.5,61658,0
+TRC.US,D,20050302,000000,50.75,50.75,49.38,49.88,38753,0
+TRC.US,D,20050303,000000,50.12,50.51,48.93,49.81,41003,0
+TRC.US,D,20050304,000000,49.95,52.13,49.95,51.69,43662,0
+TRC.US,D,20050307,000000,51.69,51.83,50.85,51.1,21984,0
+TRC.US,D,20050308,000000,50.95,51.19,49.94,49.95,20859,0
+TRC.US,D,20050309,000000,49.71,50.31,49.03,49.93,34970,0
+TRC.US,D,20050310,000000,49.83,49.88,48.04,48.46,37731,0
+TRC.US,D,20050311,000000,48.7,49.09,46.59,46.83,54603,0
+TRC.US,D,20050314,000000,47.02,48.07,46.99,46.99,42946,0
+TRC.US,D,20050315,000000,47.19,47.84,46.54,46.75,54603,0
+TRC.US,D,20050316,000000,46.6,47.67,46.38,47.6,33129,0
+TRC.US,D,20050317,000000,47.7,47.75,46.3,46.6,28221,0
+TRC.US,D,20050318,000000,46.84,46.99,45.52,45.92,56648,0
+TRC.US,D,20050321,000000,45.67,45.68,44.15,45.18,67486,0
+TRC.US,D,20050322,000000,45.28,45.38,44.64,44.65,30266,0
+TRC.US,D,20050323,000000,44.51,44.51,42.59,43.42,85585,0
+TRC.US,D,20050324,000000,43.5,44.69,43.5,44.31,43968,0
+TRC.US,D,20050328,000000,44.69,44.85,43.88,44.48,30675,0
+TRC.US,D,20050329,000000,44.65,44.65,42.4,43.03,113807,0
+TRC.US,D,20050330,000000,43.03,44.01,43.03,43.73,43355,0
+TRC.US,D,20050331,000000,43.73,44.1,43.27,43.62,23109,0
+TRC.US,D,20050401,000000,43.76,45.54,43.76,45.42,57772,0
+TRC.US,D,20050404,000000,45.27,47.21,44.29,46.95,57057,0
+TRC.US,D,20050405,000000,47,47.93,46.99,47.64,34868,0
+TRC.US,D,20050406,000000,47.72,47.72,46.22,46.22,18303,0
+TRC.US,D,20050407,000000,46.46,47.24,46.46,47.01,17792,0
+TRC.US,D,20050408,000000,47.01,47.05,45.68,45.68,14008,0
+TRC.US,D,20050411,000000,45.88,46.24,45.17,45.37,17280,0
+TRC.US,D,20050412,000000,44.6,47.04,44.6,46.95,50206,0
+TRC.US,D,20050413,000000,47.1,47.42,46.31,46.33,29551,0
+TRC.US,D,20050414,000000,46.38,46.99,45.19,45.48,44480,0
+TRC.US,D,20050415,000000,45.43,45.67,43.58,43.64,48570,0
+TRC.US,D,20050418,000000,43.39,43.81,43.03,43.26,29039,0
+TRC.US,D,20050419,000000,43.31,44.39,43.25,44.06,43866,0
+TRC.US,D,20050420,000000,43.96,44.2,43.18,43.28,39367,0
+TRC.US,D,20050421,000000,43.83,44,43.23,43.83,30982,0
+TRC.US,D,20050422,000000,44.01,44.01,42.97,43.1,58488,0
+TRC.US,D,20050425,000000,43.2,43.85,43.2,43.76,11963,0
+TRC.US,D,20050426,000000,43.62,44.5,43.45,43.57,18303,0
+TRC.US,D,20050427,000000,43.67,44.47,43.54,43.69,24642,0
+TRC.US,D,20050428,000000,43.78,43.89,43.03,43.16,16973,0
+TRC.US,D,20050429,000000,43.4,43.67,42.81,43.37,33743,0
+TRC.US,D,20050502,000000,43.62,44.33,43.62,44.24,45604,0
+TRC.US,D,20050503,000000,44.25,44.37,43.13,43.23,33743,0
+TRC.US,D,20050504,000000,43.42,44.11,43.42,44.08,21984,0
+TRC.US,D,20050505,000000,44.16,44.5,43.7,43.72,19325,0
+TRC.US,D,20050506,000000,43.91,46.4,43.85,46.33,33641,0
+TRC.US,D,20050509,000000,46.45,47.4,46.45,47.3,41105,0
+TRC.US,D,20050510,000000,47.14,47.42,45.93,46.56,38958,0
+TRC.US,D,20050511,000000,46.5,46.82,46.06,46.7,13292,0
+TRC.US,D,20050512,000000,46.8,47.17,46.8,46.97,22904,0
+TRC.US,D,20050513,000000,46.84,47.01,46.7,46.85,21779,0
+TRC.US,D,20050516,000000,46.85,47.16,46.85,47.08,28630,0
+TRC.US,D,20050517,000000,47.09,47.27,46.94,47.25,17689,0
+TRC.US,D,20050518,000000,47.49,48.84,47.49,48.59,35788,0
+TRC.US,D,20050519,000000,48.34,48.88,48.24,48.54,25563,0
+TRC.US,D,20050520,000000,48.57,48.89,48.31,48.36,34765,0
+TRC.US,D,20050523,000000,48.57,50.55,48.33,49.97,84154,0
+TRC.US,D,20050524,000000,50.02,50.21,49.44,49.83,24540,0
+TRC.US,D,20050525,000000,50.07,50.54,49.46,50.12,29142,0
+TRC.US,D,20050526,000000,50.37,51.34,50.37,51.15,28119,0
+TRC.US,D,20050527,000000,51.93,52.59,51.34,51.93,30982,0
+TRC.US,D,20050531,000000,52.08,52.22,50.38,50.76,29755,0
+TRC.US,D,20050601,000000,50.85,51.62,50.85,51,21882,0
+TRC.US,D,20050602,000000,50.9,52.03,50.46,51.83,23313,0
+TRC.US,D,20050603,000000,51.69,52.37,50.85,51.29,30778,0
+TRC.US,D,20050606,000000,51.73,51.78,51.2,51.34,17996,0
+TRC.US,D,20050607,000000,51.59,51.97,51.39,51.49,30982,0
+TRC.US,D,20050608,000000,51.59,52.22,51.42,51.83,21166,0
+TRC.US,D,20050609,000000,51.69,51.69,50.75,51.29,35890,0
+TRC.US,D,20050610,000000,51.28,51.28,49.5,49.77,33947,0
+TRC.US,D,20050613,000000,49.52,50.2,49.14,49.99,17587,0
+TRC.US,D,20050614,000000,50.27,50.27,49.67,50.09,20655,0
+TRC.US,D,20050615,000000,50.23,50.52,49.78,50.41,12577,0
+TRC.US,D,20050616,000000,50.42,52.06,50.42,51.93,12986,0
+TRC.US,D,20050617,000000,52.57,52.81,51.74,51.75,40901,0
+TRC.US,D,20050620,000000,51.83,52.13,51.75,51.87,22188,0
+TRC.US,D,20050621,000000,52.42,52.42,51.71,51.9,19530,0
+TRC.US,D,20050622,000000,52.08,52.08,51.55,51.63,12577,0
+TRC.US,D,20050623,000000,51.49,51.85,50.02,50.12,39980,0
+TRC.US,D,20050624,000000,50.35,50.41,48.16,48.16,59408,0
+TRC.US,D,20050627,000000,48.31,49.34,48.21,49.29,19325,0
+TRC.US,D,20050628,000000,49.53,50.87,49.34,50.87,24131,0
+TRC.US,D,20050629,000000,51,51.27,50.56,51,19325,0
+TRC.US,D,20050630,000000,50.85,51.59,50.33,50.34,15542,0
+TRC.US,D,20050701,000000,50.46,51.36,50.46,51.36,12577,0
+TRC.US,D,20050705,000000,51.36,52.13,50.85,52.13,32618,0
+TRC.US,D,20050706,000000,52.13,52.13,51.35,51.9,18712,0
+TRC.US,D,20050707,000000,51.98,52.26,51.25,52.26,17382,0
+TRC.US,D,20050708,000000,52.17,53.61,52.08,53.55,25358,0
+TRC.US,D,20050711,000000,53.79,55.01,53.79,54.88,59102,0
+TRC.US,D,20050712,000000,54.88,57.02,54.86,56.83,64623,0
+TRC.US,D,20050713,000000,56.33,58.2,56.23,57.9,53989,0
+TRC.US,D,20050714,000000,57.9,57.9,56.09,56.92,73826,0
+TRC.US,D,20050715,000000,56.97,58.36,56.92,58.24,38038,0
+TRC.US,D,20050718,000000,58.09,58.1,56.43,56.5,79348,0
+TRC.US,D,20050719,000000,56.67,56.97,56.23,56.58,40287,0
+TRC.US,D,20050720,000000,56.48,57.61,56.27,56.78,38753,0
+TRC.US,D,20050721,000000,56.98,57.11,56.23,56.52,77098,0
+TRC.US,D,20050722,000000,56.42,57.7,56.28,57.02,37935,0
+TRC.US,D,20050725,000000,56.84,57.71,56.82,57.11,33129,0
+TRC.US,D,20050726,000000,57.36,59.22,57.18,59.02,53580,0
+TRC.US,D,20050727,000000,59.02,59.07,58.37,58.87,26176,0
+TRC.US,D,20050728,000000,59.07,59.77,58.78,59.46,48672,0
+TRC.US,D,20050729,000000,59.66,61.16,59.66,60.02,44889,0
+TRC.US,D,20050801,000000,60.03,61.07,60.03,60.61,44071,0
+TRC.US,D,20050802,000000,60.69,61.34,59.9,60.16,62578,0
+TRC.US,D,20050803,000000,58.68,59.36,56.87,57.17,123930,0
+TRC.US,D,20050804,000000,57.17,57.21,56.23,56.58,47240,0
+TRC.US,D,20050805,000000,56.82,56.82,54.2,54.96,74644,0
+TRC.US,D,20050808,000000,54.72,54.86,51.25,51.88,141620,0
+TRC.US,D,20050809,000000,51.83,53.52,51.83,53.25,41821,0
+TRC.US,D,20050810,000000,53.31,55.06,51.99,52.74,64521,0
+TRC.US,D,20050811,000000,52.61,53.34,52.61,53.34,23824,0
+TRC.US,D,20050812,000000,53.54,53.54,51.42,52.4,31391,0
+TRC.US,D,20050815,000000,52.4,53.53,52.08,53.53,23927,0
+TRC.US,D,20050816,000000,53.35,53.35,52.52,52.53,16564,0
+TRC.US,D,20050817,000000,52.42,52.42,51.84,51.98,17485,0
+TRC.US,D,20050818,000000,51.73,51.78,50.55,50.55,29346,0
+TRC.US,D,20050819,000000,50.37,50.46,49.68,50.23,25972,0
+TRC.US,D,20050822,000000,48.9,50.26,48.86,50.17,64930,0
+TRC.US,D,20050823,000000,50.32,50.36,49.74,49.88,20552,0
+TRC.US,D,20050824,000000,49.88,51.77,49.68,50.61,36606,0
+TRC.US,D,20050825,000000,50.51,50.85,50.17,50.63,14008,0
+TRC.US,D,20050826,000000,50.43,50.43,48.75,49.01,26176,0
+TRC.US,D,20050829,000000,48.7,48.9,47.72,48.69,80064,0
+TRC.US,D,20050830,000000,48.7,48.9,48.66,48.84,22802,0
+TRC.US,D,20050831,000000,48.65,50.37,48.47,50.03,47240,0
+TRC.US,D,20050901,000000,50.27,50.82,50.27,50.51,23722,0
+TRC.US,D,20050902,000000,50.71,50.8,49.78,49.82,18712,0
+TRC.US,D,20050906,000000,49.82,51.44,49.82,51.42,27301,0
+TRC.US,D,20050907,000000,51.67,51.67,50.98,51.34,11247,0
+TRC.US,D,20050908,000000,51.1,51.15,50.27,50.46,22904,0
+TRC.US,D,20050909,000000,50.56,51.25,50.56,51.12,37833,0
+TRC.US,D,20050912,000000,50.87,51.27,50.46,51.17,15849,0
+TRC.US,D,20050913,000000,51.1,51.1,49.91,49.94,18405,0
+TRC.US,D,20050914,000000,49.91,49.96,48.73,48.89,21677,0
+TRC.US,D,20050915,000000,48.89,49.09,48.08,48.18,14519,0
+TRC.US,D,20050916,000000,48.57,49.05,48.36,49.05,59306,0
+TRC.US,D,20050919,000000,48.84,48.85,47.77,47.82,20143,0
+TRC.US,D,20050920,000000,47.72,47.72,47.24,47.56,67589,0
+TRC.US,D,20050921,000000,47.45,47.46,45.28,45.33,118102,0
+TRC.US,D,20050922,000000,44.74,45.87,44.3,45.57,71065,0
+TRC.US,D,20050923,000000,45.72,45.72,44.99,45.23,33027,0
+TRC.US,D,20050926,000000,45.18,46.55,45.18,46.45,25460,0
+TRC.US,D,20050927,000000,46.36,46.67,45.7,45.95,17894,0
+TRC.US,D,20050928,000000,45.96,45.96,44.84,44.97,32516,0
+TRC.US,D,20050929,000000,44.79,45.48,44.66,45.48,26279,0
+TRC.US,D,20050930,000000,45.48,46.16,45.28,45.96,17689,0
+TRC.US,D,20051003,000000,46.11,46.79,45.85,46.77,17382,0
+TRC.US,D,20051004,000000,46.7,46.7,45.41,45.41,16155,0
+TRC.US,D,20051005,000000,45.18,45.43,44.02,44.02,34868,0
+TRC.US,D,20051006,000000,44.25,44.25,43.62,43.93,41207,0
+TRC.US,D,20051007,000000,44.01,44.67,43.96,44.6,11861,0
+TRC.US,D,20051010,000000,44.5,45.48,44.42,44.55,100719,0
+TRC.US,D,20051011,000000,45.08,45.15,43.28,44.14,87937,0
+TRC.US,D,20051012,000000,44.06,44.54,43.32,43.67,72804,0
+TRC.US,D,20051013,000000,43.42,43.42,42.2,42.86,42537,0
+TRC.US,D,20051014,000000,42.79,43.27,42.17,43.27,23722,0
+TRC.US,D,20051017,000000,43.08,43.18,41.91,42.49,35890,0
+TRC.US,D,20051018,000000,42.59,42.69,41.86,42.14,25869,0
+TRC.US,D,20051019,000000,41.95,42.3,40.44,42.3,68509,0
+TRC.US,D,20051020,000000,41.91,42.27,41.22,41.66,26483,0
+TRC.US,D,20051021,000000,41.66,42.3,41.32,41.8,24540,0
+TRC.US,D,20051024,000000,41.88,43.33,41.88,43.32,35993,0
+TRC.US,D,20051025,000000,43.18,43.18,41.65,42.02,27097,0
+TRC.US,D,20051026,000000,41.73,42.42,41.58,41.8,31187,0
+TRC.US,D,20051027,000000,41.97,41.99,40.49,40.57,33947,0
+TRC.US,D,20051028,000000,40.63,41.65,40.59,41.65,30266,0
+TRC.US,D,20051031,000000,41.71,43.78,41.71,43.42,64214,0
+TRC.US,D,20051101,000000,43.34,43.57,42.05,42.24,34970,0
+TRC.US,D,20051102,000000,42.3,44.47,42.1,44.22,58693,0
+TRC.US,D,20051103,000000,44.47,45.28,43.26,43.52,43866,0
+TRC.US,D,20051104,000000,43.72,43.84,42.69,42.98,14724,0
+TRC.US,D,20051107,000000,43.62,44.84,43.62,44.59,31698,0
+TRC.US,D,20051108,000000,44.01,44.01,42.15,42.44,50512,0
+TRC.US,D,20051109,000000,42.4,42.53,41.38,41.77,45093,0
+TRC.US,D,20051110,000000,41.76,42.05,41.12,41.86,52148,0
+TRC.US,D,20051111,000000,41.95,42.52,41.33,41.92,47138,0
+TRC.US,D,20051114,000000,41.87,42.06,40.59,40.61,78530,0
+TRC.US,D,20051115,000000,40.61,40.86,40.15,40.2,119840,0
+TRC.US,D,20051116,000000,40.31,40.43,39.71,39.8,126691,0
+TRC.US,D,20051117,000000,39.8,42.35,39.8,42.35,54296,0
+TRC.US,D,20051118,000000,42.44,42.79,42.2,42.64,66259,0
+TRC.US,D,20051121,000000,42.79,42.84,41.8,42.8,39980,0
+TRC.US,D,20051122,000000,42.88,43.94,42.39,43.77,52762,0
+TRC.US,D,20051123,000000,43.77,43.83,40.64,40.89,133235,0
+TRC.US,D,20051125,000000,41.03,41.07,40.33,40.91,41003,0
+TRC.US,D,20051128,000000,41.12,41.14,39.66,39.73,49490,0
+TRC.US,D,20051129,000000,39.9,40.77,39.77,40.16,38447,0
+TRC.US,D,20051130,000000,40.39,40.49,40.05,40.44,27403,0
+TRC.US,D,20051201,000000,40.59,42.2,40.59,42.09,48365,0
+TRC.US,D,20051202,000000,42.05,42.05,41.22,41.47,25767,0
+TRC.US,D,20051205,000000,41.47,41.47,39.85,39.94,45400,0
+TRC.US,D,20051206,000000,40.02,40.76,39.95,40.38,34459,0
+TRC.US,D,20051207,000000,40.39,40.59,39.94,40.41,25358,0
+TRC.US,D,20051208,000000,40.29,40.74,39.9,40.42,29346,0
+TRC.US,D,20051209,000000,40.34,40.75,40.11,40.34,14008,0
+TRC.US,D,20051212,000000,40.34,40.78,40.16,40.63,19428,0
+TRC.US,D,20051213,000000,40.39,41.07,40.39,40.68,24131,0
+TRC.US,D,20051214,000000,40.88,41.21,40.83,40.98,49592,0
+TRC.US,D,20051215,000000,41.22,41.38,40.44,40.95,30266,0
+TRC.US,D,20051216,000000,41.06,41.33,40.34,40.78,70043,0
+TRC.US,D,20051219,000000,40.68,40.87,39.61,39.85,42741,0
+TRC.US,D,20051220,000000,39.31,39.46,38.51,38.68,73928,0
+TRC.US,D,20051221,000000,38.48,38.78,38.29,38.45,49694,0
+TRC.US,D,20051222,000000,38.68,38.96,38.63,38.75,87835,0
+TRC.US,D,20051223,000000,38.8,39.42,38.76,39.13,92641,0
+TRC.US,D,20051227,000000,39.03,39.65,38.95,39.65,47138,0
+TRC.US,D,20051228,000000,39.82,39.9,38.83,39.36,24745,0
+TRC.US,D,20051229,000000,39.22,39.31,38.92,39.17,49694,0
+TRC.US,D,20051230,000000,39.12,39.46,39.03,39.04,41616,0
+TRC.US,D,20060103,000000,39.22,40.1,38.84,40.08,34152,0
+TRC.US,D,20060104,000000,39.98,41.51,39.82,41.48,91209,0
+TRC.US,D,20060105,000000,42.05,43.23,41.9,43.06,91823,0
+TRC.US,D,20060106,000000,43.23,43.72,42.92,43.42,65544,0
+TRC.US,D,20060109,000000,43.27,45.04,43.27,44.61,88039,0
+TRC.US,D,20060110,000000,44.47,44.64,43.82,44.3,38242,0
+TRC.US,D,20060111,000000,44.25,44.48,43.27,43.54,36095,0
+TRC.US,D,20060112,000000,43.55,43.55,42.05,42.11,41923,0
+TRC.US,D,20060113,000000,41.91,42.84,41.91,42.54,23620,0
+TRC.US,D,20060117,000000,42.3,42.35,41.51,41.76,42434,0
+TRC.US,D,20060118,000000,41.61,41.71,41.29,41.71,30471,0
+TRC.US,D,20060119,000000,41.81,43.31,41.76,42.59,31084,0
+TRC.US,D,20060120,000000,42.79,42.88,41.29,41.56,42946,0
+TRC.US,D,20060123,000000,41.71,42.23,41.52,41.53,21473,0
+TRC.US,D,20060124,000000,41.56,42.39,41.47,42.15,37220,0
+TRC.US,D,20060125,000000,42.15,43.07,42.05,42.74,25154,0
+TRC.US,D,20060126,000000,42.74,42.79,41.22,41.63,70963,0
+TRC.US,D,20060127,000000,41.39,42.41,41.39,41.96,16769,0
+TRC.US,D,20060130,000000,41.96,41.96,41.4,41.45,22597,0
+TRC.US,D,20060131,000000,41.32,41.65,40.83,41.49,36504,0
+TRC.US,D,20060201,000000,42.25,44.68,42.13,44.55,203278,0
+TRC.US,D,20060202,000000,44.55,45.52,44.4,45.08,117693,0
+TRC.US,D,20060203,000000,45.08,47.14,44.9,46.8,129861,0
+TRC.US,D,20060206,000000,46.8,47.97,46.64,46.84,128940,0
+TRC.US,D,20060207,000000,46.8,46.8,45.27,46.07,114830,0
+TRC.US,D,20060208,000000,46.07,46.28,45.67,45.91,100310,0
+TRC.US,D,20060209,000000,46,46.4,45.33,45.82,69634,0
+TRC.US,D,20060210,000000,45.72,45.88,45.39,45.51,68713,0
+TRC.US,D,20060213,000000,45.51,45.51,44.31,44.5,67589,0
+TRC.US,D,20060214,000000,44.49,45.2,44.16,44.69,106240,0
+TRC.US,D,20060215,000000,44.89,46.55,44.79,46.55,159719,0
+TRC.US,D,20060216,000000,46.54,48.26,46.54,47.66,78325,0
+TRC.US,D,20060217,000000,47.87,47.87,46.94,46.94,27812,0
+TRC.US,D,20060221,000000,47.14,47.14,45.98,46.02,49592,0
+TRC.US,D,20060222,000000,45.96,46.9,45.96,46.41,37833,0
+TRC.US,D,20060223,000000,46.41,46.75,46.36,46.51,46525,0
+TRC.US,D,20060224,000000,46.41,47.24,46.26,47.23,49899,0
+TRC.US,D,20060227,000000,47.28,47.44,46.7,47,30778,0
+TRC.US,D,20060228,000000,47.2,47.2,46.21,46.36,30266,0
+TRC.US,D,20060301,000000,46.16,46.5,45.97,46.27,32005,0
+TRC.US,D,20060302,000000,46.06,46.42,45.53,45.92,59204,0
+TRC.US,D,20060303,000000,45.82,46.03,45.63,45.63,25154,0
+TRC.US,D,20060306,000000,45.28,45.28,44.69,44.86,67282,0
+TRC.US,D,20060307,000000,44.64,44.64,43.43,43.98,49797,0
+TRC.US,D,20060308,000000,43.98,44.6,43.81,44.57,43866,0
+TRC.US,D,20060309,000000,44.69,45.08,43.86,43.86,30573,0
+TRC.US,D,20060310,000000,43.76,44.6,43.76,44.6,20757,0
+TRC.US,D,20060313,000000,44.74,45.08,44.25,44.35,40594,0
+TRC.US,D,20060314,000000,44.69,44.83,44.25,44.69,26790,0
+TRC.US,D,20060315,000000,44.84,44.84,43.86,44.06,29244,0
+TRC.US,D,20060316,000000,44.06,44.72,44.06,44.72,19734,0
+TRC.US,D,20060317,000000,44.83,45.39,44.77,44.96,75360,0
+TRC.US,D,20060320,000000,45.11,45.11,44.4,44.81,25869,0
+TRC.US,D,20060321,000000,44.69,45.22,44.59,44.61,37015,0
+TRC.US,D,20060322,000000,44.46,45.01,44.4,44.99,14724,0
+TRC.US,D,20060323,000000,45.13,46.33,44.9,46.14,36299,0
+TRC.US,D,20060324,000000,46.26,46.6,45.68,46.49,21677,0
+TRC.US,D,20060327,000000,46.36,47.19,46.36,46.77,32005,0
+TRC.US,D,20060328,000000,46.6,46.73,46.1,46.62,26790,0
+TRC.US,D,20060329,000000,46.54,48.64,46.48,48.22,51944,0
+TRC.US,D,20060330,000000,48.26,48.29,47.3,47.67,20859,0
+TRC.US,D,20060331,000000,47.58,47.79,46.96,47.79,25563,0
+TRC.US,D,20060403,000000,47.87,48.34,46.39,46.56,34663,0
+TRC.US,D,20060404,000000,46.55,47.19,46.49,47,34254,0
+TRC.US,D,20060405,000000,47.14,47.36,46.84,46.95,27915,0
+TRC.US,D,20060406,000000,46.95,47.17,45.96,46.99,48672,0
+TRC.US,D,20060407,000000,47.38,47.85,47.09,47.43,44889,0
+TRC.US,D,20060410,000000,47.58,47.64,46.98,47.58,25358,0
+TRC.US,D,20060411,000000,47.68,47.68,46.94,47.05,44480,0
+TRC.US,D,20060412,000000,46.81,46.83,45.63,45.99,31493,0
+TRC.US,D,20060413,000000,45.73,45.96,45.18,45.48,34152,0
+TRC.US,D,20060417,000000,45.48,45.48,44.46,44.79,61147,0
+TRC.US,D,20060418,000000,44.8,45.94,44.56,45.94,50001,0
+TRC.US,D,20060419,000000,45.77,46.25,45.52,46.17,48876,0
+TRC.US,D,20060420,000000,46.17,46.48,45.97,46.45,37629,0
+TRC.US,D,20060421,000000,46.94,46.94,45.33,45.48,62885,0
+TRC.US,D,20060424,000000,45.61,45.61,44.5,44.58,43968,0
+TRC.US,D,20060425,000000,44.58,44.69,42.98,44,55421,0
+TRC.US,D,20060426,000000,44.11,44.94,44.06,44.55,41616,0
+TRC.US,D,20060427,000000,44.54,44.88,43.78,44.57,32618,0
+TRC.US,D,20060428,000000,44.47,44.66,44.11,44.14,21268,0
+TRC.US,D,20060501,000000,44.3,44.36,43.3,43.31,30573,0
+TRC.US,D,20060502,000000,43.23,43.32,42.72,43.32,26790,0
+TRC.US,D,20060503,000000,43.23,43.37,42.59,42.79,39367,0
+TRC.US,D,20060504,000000,42.84,44.35,42.6,44.35,37935,0
+TRC.US,D,20060505,000000,44.5,44.83,43.86,44.52,30266,0
+TRC.US,D,20060508,000000,44.4,44.4,44.14,44.3,17280,0
+TRC.US,D,20060509,000000,44.16,44.55,44.11,44.37,17792,0
+TRC.US,D,20060510,000000,44.16,44.28,44,44.03,27199,0
+TRC.US,D,20060511,000000,44.01,44.02,43.04,43.17,38242,0
+TRC.US,D,20060512,000000,43.01,43.01,41.76,41.76,48365,0
+TRC.US,D,20060515,000000,41.51,42,41.22,41.78,51535,0
+TRC.US,D,20060516,000000,41.88,42.15,41.56,41.83,29551,0
+TRC.US,D,20060517,000000,41.61,41.91,41.3,41.55,56136,0
+TRC.US,D,20060518,000000,41.51,41.66,40.63,40.78,44991,0
+TRC.US,D,20060519,000000,40.78,41.73,40.72,41.47,51126,0
+TRC.US,D,20060522,000000,41.47,41.52,41.07,41.1,35481,0
+TRC.US,D,20060523,000000,41.35,41.47,41.07,41.26,59204,0
+TRC.US,D,20060524,000000,41.06,41.64,40.71,41.37,47445,0
+TRC.US,D,20060525,000000,41.61,41.96,41.27,41.92,24642,0
+TRC.US,D,20060526,000000,41.47,41.92,41.47,41.83,14622,0
+TRC.US,D,20060530,000000,41.66,41.66,40.87,40.87,37526,0
+TRC.US,D,20060531,000000,41.02,41.26,40.53,40.76,38958,0
+TRC.US,D,20060601,000000,41.07,41.43,40.5,41.07,32414,0
+TRC.US,D,20060602,000000,41.32,41.37,40.86,41.05,24029,0
+TRC.US,D,20060605,000000,40.8,40.82,39.61,39.62,50615,0
+TRC.US,D,20060606,000000,39.85,39.85,38.63,39.28,99287,0
+TRC.US,D,20060607,000000,39.12,40.42,39.12,39.39,34663,0
+TRC.US,D,20060608,000000,39.36,40.34,39.21,40.21,57159,0
+TRC.US,D,20060609,000000,40.41,40.99,39.83,39.96,61760,0
+TRC.US,D,20060612,000000,40.2,40.2,39.12,39.28,60329,0
+TRC.US,D,20060613,000000,37.9,39.02,37.9,38.43,83745,0
+TRC.US,D,20060614,000000,38.43,38.49,37.58,37.99,93356,0
+TRC.US,D,20060615,000000,38.19,40.51,38.19,40.25,60329,0
+TRC.US,D,20060616,000000,40.26,40.78,40.14,40.24,139677,0
+TRC.US,D,20060619,000000,39.61,39.72,38.87,39.07,48979,0
+TRC.US,D,20060620,000000,39.07,39.32,38.87,38.91,30266,0
+TRC.US,D,20060621,000000,38.83,39.84,38.81,39.8,33334,0
+TRC.US,D,20060622,000000,39.56,40.02,38.73,38.89,47445,0
+TRC.US,D,20060623,000000,38.89,39.45,38.68,39.12,21268,0
+TRC.US,D,20060626,000000,39.36,39.6,38.92,39.3,60942,0
+TRC.US,D,20060627,000000,39.3,39.6,39.25,39.28,24949,0
+TRC.US,D,20060628,000000,39.29,39.47,39.18,39.29,24847,0
+TRC.US,D,20060629,000000,39.12,40.42,39.12,40.39,43968,0
+TRC.US,D,20060630,000000,40.54,40.59,40.05,40.25,117590,0
+TRC.US,D,20060703,000000,40.05,41.45,39.9,41.42,39776,0
+TRC.US,D,20060705,000000,41.42,41.67,40.6,41.22,33845,0
+TRC.US,D,20060706,000000,41.37,41.94,40.17,40.42,28426,0
+TRC.US,D,20060707,000000,40.42,40.62,39.1,39.13,46934,0
+TRC.US,D,20060710,000000,39.37,39.73,38.92,39.32,23518,0
+TRC.US,D,20060711,000000,38.83,39.83,38.83,39.81,30164,0
+TRC.US,D,20060712,000000,39.67,40.35,38.97,38.97,34868,0
+TRC.US,D,20060713,000000,38.83,38.83,38.14,38.15,36095,0
+TRC.US,D,20060714,000000,38.58,38.58,36.72,37.39,77814,0
+TRC.US,D,20060717,000000,37.55,37.6,36.83,37.45,40389,0
+TRC.US,D,20060718,000000,37.69,38.11,37.19,38.11,51126,0
+TRC.US,D,20060719,000000,37.96,39.8,37.96,39.22,47445,0
+TRC.US,D,20060720,000000,39.46,39.52,38.32,38.48,39776,0
+TRC.US,D,20060721,000000,38.39,38.4,37.97,38.25,41207,0
+TRC.US,D,20060724,000000,38.48,39.61,38.39,39.49,26176,0
+TRC.US,D,20060725,000000,39.49,40.54,39.49,39.92,45093,0
+TRC.US,D,20060726,000000,39.68,39.72,39.06,39.37,29551,0
+TRC.US,D,20060727,000000,39.62,39.75,37.89,38.22,34459,0
+TRC.US,D,20060728,000000,38.43,40.08,38.43,39.96,24540,0
+TRC.US,D,20060731,000000,39.72,40.03,39.31,39.91,31902,0
+TRC.US,D,20060801,000000,39.72,39.72,38.92,39.22,41923,0
+TRC.US,D,20060802,000000,39.41,40.35,39.01,39.96,21473,0
+TRC.US,D,20060803,000000,39.76,41.51,39.71,41.37,36095,0
+TRC.US,D,20060804,000000,41.76,42.52,41.42,41.82,67998,0
+TRC.US,D,20060807,000000,41.57,41.57,40.63,41.18,33027,0
+TRC.US,D,20060808,000000,40.94,41.29,39.61,39.9,59715,0
+TRC.US,D,20060809,000000,40.15,41,39.7,39.71,25358,0
+TRC.US,D,20060810,000000,39.46,40.68,39.12,40.68,23211,0
+TRC.US,D,20060811,000000,40.44,40.57,39.79,39.85,18303,0
+TRC.US,D,20060814,000000,39.85,40.72,39.61,39.74,28426,0
+TRC.US,D,20060815,000000,40.14,40.68,39.9,40.65,22700,0
+TRC.US,D,20060816,000000,40.71,41.69,40.61,41.65,10429,0
+TRC.US,D,20060817,000000,41.64,42.16,41.64,41.8,14519,0
+TRC.US,D,20060818,000000,41.93,41.96,41.17,41.62,15644,0
+TRC.US,D,20060821,000000,41.42,41.42,40.68,40.93,21064,0
+TRC.US,D,20060822,000000,40.68,41.37,40.68,41.18,23313,0
+TRC.US,D,20060823,000000,41.18,41.97,40.6,40.88,24949,0
+TRC.US,D,20060824,000000,40.63,42.73,40.63,42.7,77507,0
+TRC.US,D,20060825,000000,42.7,42.7,41.81,41.91,25869,0
+TRC.US,D,20060828,000000,41.9,42.1,41.55,41.81,25972,0
+TRC.US,D,20060829,000000,41.71,42.75,41.71,42.52,43252,0
+TRC.US,D,20060830,000000,42.52,43.52,42.52,43.12,56034,0
+TRC.US,D,20060831,000000,43.36,43.36,42.43,42.43,34050,0
+TRC.US,D,20060901,000000,42.5,43.38,42.5,42.78,30471,0
+TRC.US,D,20060905,000000,42.93,42.93,42.55,42.85,11963,0
+TRC.US,D,20060906,000000,42.61,42.61,41.56,41.71,21984,0
+TRC.US,D,20060907,000000,41.51,41.51,40.29,40.41,44480,0
+TRC.US,D,20060908,000000,40.65,41.05,39.95,40.93,20552,0
+TRC.US,D,20060911,000000,40.93,41.42,40,41.35,29551,0
+TRC.US,D,20060912,000000,40.59,42.26,40.59,42.05,54909,0
+TRC.US,D,20060913,000000,42.05,44.01,42.05,43.78,56136,0
+TRC.US,D,20060914,000000,43.54,43.66,43.06,43.4,25869,0
+TRC.US,D,20060915,000000,43.72,43.75,43.19,43.31,61658,0
+TRC.US,D,20060918,000000,43.07,43.57,42.88,43.05,55727,0
+TRC.US,D,20060919,000000,42.95,43.49,42,42.93,25256,0
+TRC.US,D,20060920,000000,43.03,43.53,42.92,43.29,16564,0
+TRC.US,D,20060921,000000,43.41,43.76,43.03,43.05,24745,0
+TRC.US,D,20060922,000000,42.9,43.03,42.27,42.77,23722,0
+TRC.US,D,20060925,000000,42.71,43.23,42.05,43.03,35277,0
+TRC.US,D,20060926,000000,42.96,43.79,42.76,42.84,61454,0
+TRC.US,D,20060927,000000,42.59,43.03,42.09,42.44,21064,0
+TRC.US,D,20060928,000000,42.25,42.54,41.9,42.28,13497,0
+TRC.US,D,20060929,000000,42.1,42.23,41.35,41.5,41412,0
+TRC.US,D,20061002,000000,41.32,41.32,40.19,40.69,37935,0
+TRC.US,D,20061003,000000,40.45,41.04,40.39,40.64,19223,0
+TRC.US,D,20061004,000000,40.65,42.44,40.65,42.42,23313,0
+TRC.US,D,20061005,000000,42.23,42.69,42.05,42.68,17485,0
+TRC.US,D,20061006,000000,42.76,43.08,42.35,42.49,16667,0
+TRC.US,D,20061009,000000,42.3,43.5,42.05,43.37,24642,0
+TRC.US,D,20061010,000000,43.37,43.76,43.31,43.31,29244,0
+TRC.US,D,20061011,000000,43.37,43.47,42.49,42.93,15337,0
+TRC.US,D,20061012,000000,43.18,43.69,43.18,43.68,25051,0
+TRC.US,D,20061013,000000,43.43,44.01,43.31,43.34,23518,0
+TRC.US,D,20061016,000000,43.25,43.71,43.25,43.61,19632,0
+TRC.US,D,20061017,000000,43.36,43.52,42.71,43.32,11554,0
+TRC.US,D,20061018,000000,43.32,43.72,43.13,43.13,10838,0
+TRC.US,D,20061019,000000,43.23,44.29,43.23,44.25,13292,0
+TRC.US,D,20061020,000000,44.83,44.87,44.02,44.02,16871,0
+TRC.US,D,20061023,000000,43.97,44.56,43.91,44.31,16360,0
+TRC.US,D,20061024,000000,44.74,46.09,44.74,46.01,43252,0
+TRC.US,D,20061025,000000,46.18,47.46,46.18,47.46,68509,0
+TRC.US,D,20061026,000000,47.53,48.29,47.47,48.29,45809,0
+TRC.US,D,20061027,000000,48.05,48.4,47.19,47.48,26381,0
+TRC.US,D,20061030,000000,47.48,48.02,46.94,48.02,21064,0
+TRC.US,D,20061031,000000,48.02,48.02,46.76,47.43,26994,0
+TRC.US,D,20061101,000000,47.58,47.77,45.47,45.57,25767,0
+TRC.US,D,20061102,000000,45.33,45.33,44.11,45.13,53478,0
+TRC.US,D,20061103,000000,45.23,46.08,44.99,45.8,25767,0
+TRC.US,D,20061106,000000,45.72,46.97,45.48,46.97,18814,0
+TRC.US,D,20061107,000000,46.97,47.81,46.97,47.62,29755,0
+TRC.US,D,20061108,000000,47.37,47.92,46.96,47.84,29551,0
+TRC.US,D,20061109,000000,47.84,47.84,45.82,47.04,44071,0
+TRC.US,D,20061110,000000,46.84,47.79,46.8,47.23,62272,0
+TRC.US,D,20061113,000000,47.04,47.81,47.04,47.5,33232,0
+TRC.US,D,20061114,000000,47.54,48.69,47.06,48.69,29960,0
+TRC.US,D,20061115,000000,48.9,50.56,48.84,50.49,60942,0
+TRC.US,D,20061116,000000,50.61,50.65,49.88,50.07,26279,0
+TRC.US,D,20061117,000000,49.96,50.49,49.78,50.49,17996,0
+TRC.US,D,20061120,000000,50.49,51.07,50.02,51.01,47547,0
+TRC.US,D,20061121,000000,50.85,51.46,50.35,51.4,32005,0
+TRC.US,D,20061122,000000,51.44,51.55,51.22,51.39,22597,0
+TRC.US,D,20061124,000000,51.25,51.32,50.85,50.94,7157,0
+TRC.US,D,20061127,000000,50.7,50.7,48.46,49.19,32414,0
+TRC.US,D,20061128,000000,49.09,49.52,48.81,49.36,17996,0
+TRC.US,D,20061129,000000,49.55,50.02,48.61,49.65,34663,0
+TRC.US,D,20061130,000000,49.9,50.17,48.95,49.65,33641,0
+TRC.US,D,20061201,000000,49.53,49.53,48.31,49.22,44684,0
+TRC.US,D,20061204,000000,49.21,50.27,48.97,50.27,29346,0
+TRC.US,D,20061205,000000,50.51,51.4,50.51,51.34,28937,0
+TRC.US,D,20061206,000000,51.34,51.84,50.86,51.84,47138,0
+TRC.US,D,20061207,000000,51.89,52.62,51.83,51.94,53887,0
+TRC.US,D,20061208,000000,51.73,51.75,51.39,51.59,20348,0
+TRC.US,D,20061211,000000,51.6,52.77,51.6,52.32,34765,0
+TRC.US,D,20061212,000000,52.96,53.94,52.96,53.23,68816,0
+TRC.US,D,20061213,000000,53.98,55.15,53.3,53.84,78530,0
+TRC.US,D,20061214,000000,54.52,55.07,53.92,53.95,109921,0
+TRC.US,D,20061215,000000,53.95,54.74,53.95,54.52,64828,0
+TRC.US,D,20061218,000000,54.77,54.84,53.59,53.65,42434,0
+TRC.US,D,20061219,000000,53.65,53.65,52.82,53.05,35993,0
+TRC.US,D,20061220,000000,53.03,53.1,52.72,52.82,41719,0
+TRC.US,D,20061221,000000,52.9,52.97,52.09,52.26,22597,0
+TRC.US,D,20061222,000000,52.34,52.34,51.83,52.07,12986,0
+TRC.US,D,20061226,000000,52.76,54.27,52.76,54.14,24540,0
+TRC.US,D,20061227,000000,54.38,55.67,54.38,55.37,33845,0
+TRC.US,D,20061228,000000,55.22,55.83,55.19,55.38,42332,0
+TRC.US,D,20061229,000000,55.46,55.54,54.58,54.61,28733,0
+TRC.US,D,20070103,000000,54.85,55.7,53.74,54.51,31902,0
+TRC.US,D,20070104,000000,54.51,54.51,52.73,53.89,37526,0
+TRC.US,D,20070105,000000,53.79,53.8,51.94,52.31,39162,0
+TRC.US,D,20070108,000000,52.27,52.27,51.01,51.86,39674,0
+TRC.US,D,20070109,000000,51.97,52.22,51.01,52.06,26176,0
+TRC.US,D,20070110,000000,51.93,52.81,51.93,52.79,25051,0
+TRC.US,D,20070111,000000,52.96,53.15,52.3,52.79,25563,0
+TRC.US,D,20070112,000000,52.55,53.04,52.44,53.04,20757,0
+TRC.US,D,20070116,000000,53.23,53.66,52.48,52.68,29142,0
+TRC.US,D,20070117,000000,52.47,53.06,52.13,52.4,19019,0
+TRC.US,D,20070118,000000,52.57,53,52.08,52.09,47343,0
+TRC.US,D,20070119,000000,52.09,52.23,51.55,51.67,30982,0
+TRC.US,D,20070122,000000,51.42,51.69,50.7,51.01,39367,0
+TRC.US,D,20070123,000000,51.03,51.49,50.65,50.85,58897,0
+TRC.US,D,20070124,000000,51,52.71,51,52.41,34970,0
+TRC.US,D,20070125,000000,52.41,52.41,50.1,50.33,28528,0
+TRC.US,D,20070126,000000,50.33,50.39,49.3,50.22,25460,0
+TRC.US,D,20070129,000000,50.22,51.54,50.22,51.44,30369,0
+TRC.US,D,20070130,000000,51.64,51.83,51.26,51.64,20246,0
+TRC.US,D,20070131,000000,51.64,53.36,51.39,52.84,39162,0
+TRC.US,D,20070201,000000,52.94,54.22,50.98,53.98,44684,0
+TRC.US,D,20070202,000000,53.99,54.18,53.35,53.44,19632,0
+TRC.US,D,20070205,000000,53.44,53.44,52.5,52.58,42230,0
+TRC.US,D,20070206,000000,52.6,52.82,51.94,52.25,39776,0
+TRC.US,D,20070207,000000,52.25,52.27,51.83,52.2,27199,0
+TRC.US,D,20070208,000000,52.22,52.45,51.63,51.9,41821,0
+TRC.US,D,20070209,000000,51.92,51.98,50.5,50.94,47036,0
+TRC.US,D,20070212,000000,50.81,50.81,49.69,49.94,46320,0
+TRC.US,D,20070213,000000,49.95,50.27,49.5,49.74,48672,0
+TRC.US,D,20070214,000000,49.69,50.4,49.49,49.5,32209,0
+TRC.US,D,20070215,000000,49.49,49.68,48.91,49.08,33129,0
+TRC.US,D,20070216,000000,49.19,49.49,49.05,49.2,30471,0
+TRC.US,D,20070220,000000,49.06,49.49,48.91,49.38,29142,0
+TRC.US,D,20070221,000000,49.39,50.06,49.25,49.58,25051,0
+TRC.US,D,20070222,000000,49.88,50.13,48.57,49.31,32414,0
+TRC.US,D,20070223,000000,49.21,49.6,48.85,48.88,22700,0
+TRC.US,D,20070226,000000,48.89,48.98,47.18,47.18,50717,0
+TRC.US,D,20070227,000000,47.09,47.09,45.11,45.96,119022,0
+TRC.US,D,20070228,000000,45.96,47.06,45.48,46.38,64317,0
+TRC.US,D,20070301,000000,45.96,46.32,45.14,45.49,50819,0
+TRC.US,D,20070302,000000,45.48,46.76,45.22,46.39,60942,0
+TRC.US,D,20070305,000000,46.39,46.68,45.48,45.49,69838,0
+TRC.US,D,20070306,000000,45.72,46.98,45.59,46.75,44275,0
+TRC.US,D,20070307,000000,46.84,46.84,46.01,46.35,60022,0
+TRC.US,D,20070308,000000,46.59,46.91,46.35,46.46,52251,0
+TRC.US,D,20070309,000000,46.7,46.8,46.04,46.66,27199,0
+TRC.US,D,20070312,000000,46.61,46.72,46.11,46.22,14315,0
+TRC.US,D,20070313,000000,45.87,45.95,44.61,45.06,55830,0
+TRC.US,D,20070314,000000,44.88,45.13,44.37,44.94,41003,0
+TRC.US,D,20070315,000000,45.04,45.74,45,45.74,27608,0
+TRC.US,D,20070316,000000,45.74,45.99,45.57,45.73,88653,0
+TRC.US,D,20070319,000000,45.72,46.4,45.72,46.08,32414,0
+TRC.US,D,20070320,000000,46.03,46.42,45.96,46.36,23006,0
+TRC.US,D,20070321,000000,46.6,48.25,46.42,47.48,59511,0
+TRC.US,D,20070322,000000,47.72,47.91,47.24,47.74,23006,0
+TRC.US,D,20070323,000000,47.89,48.47,46.98,47.27,48058,0
+TRC.US,D,20070326,000000,47.15,47.16,46.31,47.12,27915,0
+TRC.US,D,20070327,000000,46.94,46.94,45.77,46.07,38549,0
+TRC.US,D,20070328,000000,45.88,46.51,45.62,46.48,43457,0
+TRC.US,D,20070329,000000,46.73,46.93,45.96,46.3,22393,0
+TRC.US,D,20070330,000000,46.38,46.72,45.77,46.26,44071,0
+TRC.US,D,20070402,000000,46.4,46.44,45.49,45.61,39980,0
+TRC.US,D,20070403,000000,45.71,46.49,45.71,46.38,27301,0
+TRC.US,D,20070404,000000,46.41,47.47,46.27,47.05,34050,0
+TRC.US,D,20070405,000000,47.1,47.88,46.54,47.84,37629,0
+TRC.US,D,20070409,000000,47.92,48.26,46.87,47.1,33743,0
+TRC.US,D,20070410,000000,47.2,47.82,47.17,47.61,28221,0
+TRC.US,D,20070411,000000,47.63,47.63,46.6,46.66,28937,0
+TRC.US,D,20070412,000000,46.63,47.01,46.21,47,23211,0
+TRC.US,D,20070413,000000,47.04,48.1,47.03,47.72,35788,0
+TRC.US,D,20070416,000000,47.96,49.6,47.96,48.98,80166,0
+TRC.US,D,20070417,000000,48.99,49.21,48.02,48.7,39367,0
+TRC.US,D,20070418,000000,48.46,49,48.09,48.12,24233,0
+TRC.US,D,20070419,000000,47.87,48.11,47.06,47.24,58693,0
+TRC.US,D,20070420,000000,48.12,49.65,47.92,49.11,43662,0
+TRC.US,D,20070423,000000,48.94,49.15,48.64,48.64,26994,0
+TRC.US,D,20070424,000000,49.13,49.13,47.68,48,45809,0
+TRC.US,D,20070425,000000,48.27,48.44,47.63,47.87,31493,0
+TRC.US,D,20070426,000000,47.84,47.95,46.84,47.95,41003,0
+TRC.US,D,20070427,000000,47.85,48.56,47.65,48.42,45809,0
+TRC.US,D,20070430,000000,48.32,49.88,48.04,48.72,99083,0
+TRC.US,D,20070501,000000,48.77,50.85,48.06,48.47,70963,0
+TRC.US,D,20070502,000000,48.47,49.34,48.13,48.83,54500,0
+TRC.US,D,20070503,000000,48.81,49.05,48.5,48.61,59306,0
+TRC.US,D,20070504,000000,48.68,49,48.53,48.95,50921,0
+TRC.US,D,20070507,000000,48.85,49.19,48.47,48.94,39162,0
+TRC.US,D,20070508,000000,48.93,48.93,48.21,48.71,53682,0
+TRC.US,D,20070509,000000,48.47,49.33,48.2,49.14,44377,0
+TRC.US,D,20070510,000000,49,49.11,47.98,48.12,68407,0
+TRC.US,D,20070511,000000,48.16,49,47.81,48.49,90289,0
+TRC.US,D,20070514,000000,48.24,49.02,47.97,48.71,71065,0
+TRC.US,D,20070515,000000,48.47,49.09,48.25,48.61,61863,0
+TRC.US,D,20070516,000000,48.61,48.61,47.86,48.59,63908,0
+TRC.US,D,20070517,000000,48.56,48.56,47.82,48.18,58693,0
+TRC.US,D,20070518,000000,48.21,49.02,47.86,48.93,138757,0
+TRC.US,D,20070521,000000,48.79,49.38,48.65,48.85,60533,0
+TRC.US,D,20070522,000000,48.7,49.3,48.18,49.1,48467,0
+TRC.US,D,20070523,000000,49.11,49.77,48.7,48.88,26790,0
+TRC.US,D,20070524,000000,48.87,49.32,46.73,46.83,58079,0
+TRC.US,D,20070525,000000,46.83,47.48,46.52,47.12,38038,0
+TRC.US,D,20070529,000000,47.19,48.51,47.14,48.44,33538,0
+TRC.US,D,20070530,000000,48.05,48.9,48.05,48.72,25256,0
+TRC.US,D,20070531,000000,48.72,49.02,47.79,48.18,67691,0
+TRC.US,D,20070601,000000,48.3,49.62,48.21,48.41,114421,0
+TRC.US,D,20070604,000000,48.43,48.9,48.22,48.9,23211,0
+TRC.US,D,20070605,000000,48.8,48.8,47.61,47.96,39469,0
+TRC.US,D,20070606,000000,47.85,48,47.07,47.41,32414,0
+TRC.US,D,20070607,000000,47.27,47.27,45.26,45.47,75155,0
+TRC.US,D,20070608,000000,45.53,46.87,45.25,46.81,36504,0
+TRC.US,D,20070611,000000,46.73,46.73,45.71,45.87,31289,0
+TRC.US,D,20070612,000000,45.62,45.65,44.19,44.39,57466,0
+TRC.US,D,20070613,000000,44.4,45.26,44.4,45.14,32516,0
+TRC.US,D,20070614,000000,45.14,45.87,45.01,45.78,53785,0
+TRC.US,D,20070615,000000,47.43,47.43,45.85,46.05,74951,0
+TRC.US,D,20070618,000000,45.94,45.97,45.38,45.85,37629,0
+TRC.US,D,20070619,000000,45.84,45.84,45.19,45.56,33129,0
+TRC.US,D,20070620,000000,45.77,45.85,44.07,44.1,43457,0
+TRC.US,D,20070621,000000,44.19,44.73,43.52,44.58,71986,0
+TRC.US,D,20070622,000000,44.58,44.66,44.05,44.48,65135,0
+TRC.US,D,20070625,000000,44.48,44.48,43.62,44.08,52455,0
+TRC.US,D,20070626,000000,44.17,44.27,43.88,44.27,52864,0
+TRC.US,D,20070627,000000,44.03,44.68,43.52,44.61,45707,0
+TRC.US,D,20070628,000000,44.55,44.66,44.01,44.06,35788,0
+TRC.US,D,20070629,000000,44.13,44.46,43.22,43.23,80575,0
+TRC.US,D,20070702,000000,43.09,44.49,43.09,44.47,38753,0
+TRC.US,D,20070703,000000,44.55,44.55,43.97,44.35,10532,0
+TRC.US,D,20070705,000000,44.3,44.35,43.4,43.99,34868,0
+TRC.US,D,20070706,000000,43.81,44.22,43.53,44.05,14724,0
+TRC.US,D,20070709,000000,44.01,44.08,43.35,43.53,23927,0
+TRC.US,D,20070710,000000,43.43,43.43,42.42,42.57,58079,0
+TRC.US,D,20070711,000000,42.7,43.18,42.7,43.09,28017,0
+TRC.US,D,20070712,000000,43.23,43.58,43.03,43.32,30164,0
+TRC.US,D,20070713,000000,43.24,43.38,42.61,43.08,28937,0
+TRC.US,D,20070716,000000,42.93,43.08,42.01,42.12,30573,0
+TRC.US,D,20070717,000000,42.02,42.15,41.45,41.52,33027,0
+TRC.US,D,20070718,000000,41.33,41.81,40.8,41.61,102048,0
+TRC.US,D,20070719,000000,41.81,42.62,41.81,42.62,27915,0
+TRC.US,D,20070720,000000,42.52,42.67,41.46,41.97,87017,0
+TRC.US,D,20070723,000000,42.04,42.15,41.07,41.19,81904,0
+TRC.US,D,20070724,000000,40.95,40.95,40,40.48,88551,0
+TRC.US,D,20070725,000000,40.72,40.83,39.15,40.15,143154,0
+TRC.US,D,20070726,000000,39.85,39.98,38.38,39.04,182316,0
+TRC.US,D,20070727,000000,39.28,39.55,37.99,38.04,112375,0
+TRC.US,D,20070730,000000,38.39,39.21,38.15,38.95,107979,0
+TRC.US,D,20070731,000000,39.29,39.75,38.53,38.8,90800,0
+TRC.US,D,20070801,000000,38.74,39.48,38.06,38.98,119840,0
+TRC.US,D,20070802,000000,39.09,39.65,38.95,39.53,55625,0
+TRC.US,D,20070803,000000,39.53,39.85,37.02,37.17,94686,0
+TRC.US,D,20070806,000000,37.26,40.25,36.87,40.12,149902,0
+TRC.US,D,20070807,000000,40.1,40.61,38.83,40.36,140700,0
+TRC.US,D,20070808,000000,40.83,45.96,40.83,45.47,201029,0
+TRC.US,D,20070809,000000,44.84,46.67,44.5,45.35,264323,0
+TRC.US,D,20070810,000000,44.57,44.99,43.04,43.71,132724,0
+TRC.US,D,20070813,000000,43.85,43.99,39.36,39.51,147653,0
+TRC.US,D,20070814,000000,39.51,39.8,38.58,38.83,83336,0
+TRC.US,D,20070815,000000,38.73,40.54,38.59,39.28,129145,0
+TRC.US,D,20070816,000000,39.13,41.86,38.05,41.78,200211,0
+TRC.US,D,20070817,000000,43.46,43.69,41.55,41.59,114625,0
+TRC.US,D,20070820,000000,41.85,43.53,41.85,42.35,59102,0
+TRC.US,D,20070821,000000,41.95,42.34,41.57,42.13,59920,0
+TRC.US,D,20070822,000000,42.37,42.9,41.96,42.33,31187,0
+TRC.US,D,20070823,000000,42.54,42.55,40.4,41.04,55012,0
+TRC.US,D,20070824,000000,41.12,41.81,40.67,41.51,31800,0
+TRC.US,D,20070827,000000,41.3,41.43,40.17,40.62,30062,0
+TRC.US,D,20070828,000000,40.41,40.43,38.76,38.79,172705,0
+TRC.US,D,20070829,000000,38.93,41.08,38.93,40.91,46422,0
+TRC.US,D,20070830,000000,40.44,41.06,39.88,40.17,45707,0
+TRC.US,D,20070831,000000,40.57,40.69,40.2,40.47,27301,0
+TRC.US,D,20070904,000000,40.24,41.29,40.17,41.2,36504,0
+TRC.US,D,20070905,000000,41.03,41.03,39.46,39.88,34561,0
+TRC.US,D,20070906,000000,39.93,39.97,38.72,39.73,26790,0
+TRC.US,D,20070907,000000,39.12,39.72,38.64,38.68,39469,0
+TRC.US,D,20070910,000000,38.84,38.97,37.91,38.67,39571,0
+TRC.US,D,20070911,000000,38.43,39.23,38.26,38.64,38856,0
+TRC.US,D,20070912,000000,38.43,38.81,38.24,38.36,23824,0
+TRC.US,D,20070913,000000,38.46,39.01,37.95,38.55,35686,0
+TRC.US,D,20070914,000000,38.24,39.78,38,39.73,40185,0
+TRC.US,D,20070917,000000,39.64,39.67,38.49,39.31,65237,0
+TRC.US,D,20070918,000000,39.45,41.8,38.88,41.64,78939,0
+TRC.US,D,20070919,000000,42.05,43.01,41.9,42.72,40901,0
+TRC.US,D,20070920,000000,42.7,42.7,41.33,42.06,26790,0
+TRC.US,D,20070921,000000,42.46,42.85,41.54,42.46,67589,0
+TRC.US,D,20070924,000000,42.55,42.55,40.83,41.09,35993,0
+TRC.US,D,20070925,000000,40.98,41.12,40.54,40.76,25256,0
+TRC.US,D,20070926,000000,40.96,41.81,40.47,41.46,40594,0
+TRC.US,D,20070927,000000,41.48,41.64,41.02,41.46,37935,0
+TRC.US,D,20070928,000000,41.46,41.49,40.43,40.49,55114,0
+TRC.US,D,20071001,000000,40.59,41.89,40.59,41.62,43968,0
+TRC.US,D,20071002,000000,41.76,42.9,41.66,42.9,32311,0
+TRC.US,D,20071003,000000,42.64,43.45,41.95,42.32,33845,0
+TRC.US,D,20071004,000000,42.45,43.08,42.31,42.73,25665,0
+TRC.US,D,20071005,000000,42.93,43.53,41.89,43.32,71270,0
+TRC.US,D,20071008,000000,43.04,43.04,41.87,42.24,21677,0
+TRC.US,D,20071009,000000,42.28,43.03,42.24,43.03,76791,0
+TRC.US,D,20071010,000000,43.13,43.31,42.15,42.56,54705,0
+TRC.US,D,20071011,000000,42.59,43.17,41.94,42.27,32720,0
+TRC.US,D,20071012,000000,42.18,42.25,41.74,42.05,33538,0
+TRC.US,D,20071015,000000,42.16,42.64,40.13,40.96,79859,0
+TRC.US,D,20071016,000000,40.77,41.5,40.59,40.63,52455,0
+TRC.US,D,20071017,000000,41.07,41.47,39.66,40,33743,0
+TRC.US,D,20071018,000000,39.88,40.06,38.48,39.27,45195,0
+TRC.US,D,20071019,000000,39.15,39.15,37.94,38.01,62681,0
+TRC.US,D,20071022,000000,37.75,41.11,37.65,40.94,71372,0
+TRC.US,D,20071023,000000,41.17,41.66,39.35,39.47,82109,0
+TRC.US,D,20071024,000000,39.26,39.58,38.2,38.87,60738,0
+TRC.US,D,20071025,000000,38.68,39.7,38.47,39.12,42332,0
+TRC.US,D,20071026,000000,39.51,40.01,38.86,40.01,30369,0
+TRC.US,D,20071029,000000,40.07,40.17,38.84,39,27403,0
+TRC.US,D,20071030,000000,39.41,39.65,38.55,38.87,41310,0
+TRC.US,D,20071031,000000,39.36,39.36,38.44,39.2,38958,0
+TRC.US,D,20071101,000000,38.52,38.63,37.02,37.06,90800,0
+TRC.US,D,20071102,000000,37.32,38.3,36.92,37.6,48979,0
+TRC.US,D,20071105,000000,37.5,37.51,36.92,37.18,53478,0
+TRC.US,D,20071106,000000,37.18,38,36.48,37.93,55932,0
+TRC.US,D,20071107,000000,36.51,38.25,36.51,36.87,61249,0
+TRC.US,D,20071108,000000,37.17,37.85,36.69,37.61,53989,0
+TRC.US,D,20071109,000000,37.3,37.88,36.72,37.86,60226,0
+TRC.US,D,20071112,000000,38.42,39.04,37.68,37.97,83387,0
+TRC.US,D,20071113,000000,38.14,38.71,37.67,38.1,65339,0
+TRC.US,D,20071114,000000,38.14,38.25,37.16,37.85,58386,0
+TRC.US,D,20071115,000000,37.46,38.14,37.34,37.99,41207,0
+TRC.US,D,20071116,000000,38.31,38.31,37.01,37.45,64853,0
+TRC.US,D,20071119,000000,37.65,37.65,36.05,36.13,66047,0
+TRC.US,D,20071120,000000,36.29,37.42,36.04,36.85,77303,0
+TRC.US,D,20071121,000000,36.71,36.94,36.1,36.23,34356,0
+TRC.US,D,20071123,000000,36.38,37.28,36.32,37.01,16564,0
+TRC.US,D,20071126,000000,37.01,37.31,35.28,35.36,45717,0
+TRC.US,D,20071127,000000,35.01,37.15,35.01,36.48,84818,0
+TRC.US,D,20071128,000000,36.81,37.9,36.81,37.9,67895,0
+TRC.US,D,20071129,000000,38.07,38.07,36.67,37,36095,0
+TRC.US,D,20071130,000000,37.55,38.57,37.16,37.8,61863,0
+TRC.US,D,20071203,000000,37.11,38.66,37.11,37.9,63090,0
+TRC.US,D,20071204,000000,37.74,38.24,36.89,36.97,45707,0
+TRC.US,D,20071205,000000,37.75,38.18,37.21,38.04,33743,0
+TRC.US,D,20071206,000000,38.09,40.04,38.06,40.04,87449,0
+TRC.US,D,20071207,000000,40.08,40.83,39.48,39.93,50564,0
+TRC.US,D,20071210,000000,39.83,41.02,39.82,40.16,30982,0
+TRC.US,D,20071211,000000,40.22,41.31,38.55,38.55,82620,0
+TRC.US,D,20071212,000000,39.61,40.62,39.38,39.83,54296,0
+TRC.US,D,20071213,000000,39.27,40.15,38.51,40.1,33129,0
+TRC.US,D,20071214,000000,39.61,40.15,39.41,39.54,38344,0
+TRC.US,D,20071217,000000,39.07,39.17,38.41,38.41,37220,0
+TRC.US,D,20071218,000000,38.35,40.54,38.2,40.52,61147,0
+TRC.US,D,20071219,000000,40.24,41.05,39.74,40.77,49592,0
+TRC.US,D,20071220,000000,41.08,41.08,39.32,40.81,91311,0
+TRC.US,D,20071221,000000,41.56,41.78,40.95,41.78,112273,0
+TRC.US,D,20071224,000000,41.82,42.44,41.82,42.44,20041,0
+TRC.US,D,20071226,000000,42.2,43.52,42.06,43.01,41105,0
+TRC.US,D,20071227,000000,42.89,42.98,40.17,40.17,45604,0
+TRC.US,D,20071228,000000,40.45,41.29,40.05,40.07,45604,0
+TRC.US,D,20071231,000000,39.95,40.18,38.89,39.95,81393,0
+TRC.US,D,20080102,000000,39.9,40.1,38.5,38.84,42128,0
+TRC.US,D,20080103,000000,38.84,39.51,37.74,37.74,45707,0
+TRC.US,D,20080104,000000,37.36,37.51,36.45,36.48,56058,0
+TRC.US,D,20080107,000000,36.66,37.72,36.26,37.43,54091,0
+TRC.US,D,20080108,000000,37.67,38.27,35.74,35.74,53273,0
+TRC.US,D,20080109,000000,36.09,37.4,35.61,37.4,58795,0
+TRC.US,D,20080110,000000,37.02,38.05,36.38,37.11,61965,0
+TRC.US,D,20080111,000000,36.9,36.9,35.85,35.9,53887,0
+TRC.US,D,20080114,000000,35.9,36.71,35.9,36.45,46934,0
+TRC.US,D,20080115,000000,36.02,36.81,35.88,36.56,76178,0
+TRC.US,D,20080116,000000,36.56,37.75,36.5,36.97,48058,0
+TRC.US,D,20080117,000000,37.06,37.09,35.45,35.71,62480,0
+TRC.US,D,20080118,000000,35.75,36.57,34.91,35,66741,0
+TRC.US,D,20080122,000000,34.73,36.96,33.74,36.04,86465,0
+TRC.US,D,20080123,000000,35.21,37.92,35.17,37.85,76078,0
+TRC.US,D,20080124,000000,38.09,39.36,37.06,37.19,87733,0
+TRC.US,D,20080125,000000,37.61,37.86,35.7,35.89,75406,0
+TRC.US,D,20080128,000000,35.88,37.85,35.88,36.97,66283,0
+TRC.US,D,20080129,000000,37.13,37.27,36.14,36.77,39643,0
+TRC.US,D,20080130,000000,36.53,37.15,35.81,35.9,160271,0
+TRC.US,D,20080131,000000,35.59,37.38,35.25,36.72,111925,0
+TRC.US,D,20080201,000000,37.41,38.22,36.59,36.65,110047,0
+TRC.US,D,20080204,000000,36.62,37.42,36.23,36.7,70350,0
+TRC.US,D,20080205,000000,36.31,37.23,35.4,35.4,57495,0
+TRC.US,D,20080206,000000,35.6,36.69,34.94,35.07,41987,0
+TRC.US,D,20080207,000000,34.94,36.06,34.7,35.39,45604,0
+TRC.US,D,20080208,000000,35.24,36.34,34.78,35.11,156665,0
+TRC.US,D,20080211,000000,35.21,36.48,34.72,35.84,125456,0
+TRC.US,D,20080212,000000,36.1,36.91,35.58,36.02,77385,0
+TRC.US,D,20080213,000000,36.33,36.7,36.04,36.36,68846,0
+TRC.US,D,20080214,000000,36.69,36.69,34.82,35.4,55012,0
+TRC.US,D,20080215,000000,35.21,35.87,35.01,35.57,64032,0
+TRC.US,D,20080219,000000,36.12,36.79,35.61,35.82,59204,0
+TRC.US,D,20080220,000000,35.65,37.21,35.65,36.7,75983,0
+TRC.US,D,20080221,000000,36.92,37.4,34.59,34.74,87068,0
+TRC.US,D,20080222,000000,34.79,35.19,34.03,34.93,93883,0
+TRC.US,D,20080225,000000,35.01,36.88,34.98,36.87,65646,0
+TRC.US,D,20080226,000000,36.18,38.03,34.73,36.71,87643,0
+TRC.US,D,20080227,000000,36.28,36.87,35.66,36.22,81040,0
+TRC.US,D,20080228,000000,36.18,36.35,35.21,35.44,67384,0
+TRC.US,D,20080229,000000,35.21,35.68,34.34,34.62,92596,0
+TRC.US,D,20080303,000000,34.5,36.03,34.41,35.94,123214,0
+TRC.US,D,20080304,000000,35.49,36.16,34.81,35.74,135025,0
+TRC.US,D,20080305,000000,36.54,36.54,35.07,35.48,53588,0
+TRC.US,D,20080306,000000,35.22,35.47,33.82,33.82,59306,0
+TRC.US,D,20080307,000000,33.74,34.85,33.49,34.08,74031,0
+TRC.US,D,20080310,000000,34.08,34.21,32.97,32.97,74031,0
+TRC.US,D,20080311,000000,33.97,35.39,33.73,35.39,71149,0
+TRC.US,D,20080312,000000,35.48,35.75,34.39,34.83,89982,0
+TRC.US,D,20080313,000000,34.6,36.06,34.07,35.94,160332,0
+TRC.US,D,20080314,000000,36.11,36.11,33.98,34.48,92334,0
+TRC.US,D,20080317,000000,33.74,35.15,33.51,34.35,134887,0
+TRC.US,D,20080318,000000,35.21,37.05,35.06,36.76,170711,0
+TRC.US,D,20080319,000000,36.95,37.12,36.1,36.1,139166,0
+TRC.US,D,20080320,000000,37.12,38.4,36.31,36.48,226949,0
+TRC.US,D,20080324,000000,36.69,37.43,36.27,36.77,108674,0
+TRC.US,D,20080325,000000,36.81,37.09,35.91,36.38,138200,0
+TRC.US,D,20080326,000000,36.16,36.78,35.97,36.17,87221,0
+TRC.US,D,20080327,000000,36.28,36.94,36.03,36.37,87344,0
+TRC.US,D,20080328,000000,36.35,37.21,36.19,36.36,53498,0
+TRC.US,D,20080331,000000,36.26,37,35.91,36.5,153072,0
+TRC.US,D,20080401,000000,36.77,37.93,36.69,37.93,71065,0
+TRC.US,D,20080402,000000,37.95,39.28,37.65,39.27,218719,0
+TRC.US,D,20080403,000000,38.92,39.82,38.82,39.36,215446,0
+TRC.US,D,20080404,000000,39.65,39.75,38.75,39.04,74951,0
+TRC.US,D,20080407,000000,39.18,39.34,38.3,38.33,61249,0
+TRC.US,D,20080408,000000,38.27,38.41,37.67,38.05,114625,0
+TRC.US,D,20080409,000000,38.11,38.22,37.14,37.16,118511,0
+TRC.US,D,20080410,000000,37.43,38.07,37.12,37.92,93663,0
+TRC.US,D,20080411,000000,37.96,39.51,37.95,38.68,134871,0
+TRC.US,D,20080414,000000,38.87,40.33,38.84,39.69,128225,0
+TRC.US,D,20080415,000000,39.9,40.1,39.23,39.71,90127,0
+TRC.US,D,20080416,000000,40.05,41.36,40.03,41.25,106649,0
+TRC.US,D,20080417,000000,41.29,41.54,40.85,41.19,101952,0
+TRC.US,D,20080418,000000,41.66,43,41.58,42.38,106906,0
+TRC.US,D,20080421,000000,42.01,42.69,41.54,42.31,53990,0
+TRC.US,D,20080422,000000,41.96,41.96,39.36,41.27,175934,0
+TRC.US,D,20080423,000000,41.01,42.05,41.01,41.95,67793,0
+TRC.US,D,20080424,000000,42.17,42.79,41.26,42.69,59125,0
+TRC.US,D,20080425,000000,42.79,43.06,41.65,42.2,65715,0
+TRC.US,D,20080428,000000,42.15,43.38,41.55,42.9,75782,0
+TRC.US,D,20080429,000000,42.79,43.02,41.66,41.92,36184,0
+TRC.US,D,20080430,000000,42.05,42.71,41.09,41.33,47051,0
+TRC.US,D,20080501,000000,41.29,42.32,40.85,41.79,112210,0
+TRC.US,D,20080502,000000,42.22,42.39,41.18,41.48,57137,0
+TRC.US,D,20080505,000000,41.48,41.62,40.71,41.03,36295,0
+TRC.US,D,20080506,000000,41.03,41.81,40.72,41.45,30924,0
+TRC.US,D,20080507,000000,41.29,41.56,40.17,40.3,58419,0
+TRC.US,D,20080508,000000,41.59,43.27,41.07,41.35,167711,0
+TRC.US,D,20080509,000000,42.79,42.79,40.45,41.09,64905,0
+TRC.US,D,20080512,000000,41.44,41.91,41.13,41.61,61756,0
+TRC.US,D,20080513,000000,41.84,41.84,40.07,40.59,71246,0
+TRC.US,D,20080514,000000,40.57,40.88,39.69,40.59,57980,0
+TRC.US,D,20080515,000000,40.41,40.7,39.97,40.53,36848,0
+TRC.US,D,20080516,000000,40.62,40.82,39.91,40.26,62026,0
+TRC.US,D,20080519,000000,40.24,40.66,39.64,39.74,62727,0
+TRC.US,D,20080520,000000,39.38,39.74,39.12,39.6,39563,0
+TRC.US,D,20080521,000000,39.94,39.94,38.78,39.32,59828,0
+TRC.US,D,20080522,000000,39.32,39.68,38.45,38.78,59874,0
+TRC.US,D,20080523,000000,38.69,38.72,37.26,37.97,57804,0
+TRC.US,D,20080527,000000,38.09,39.01,37.59,38.06,54083,0
+TRC.US,D,20080528,000000,37.75,38.26,37.44,38.26,50461,0
+TRC.US,D,20080529,000000,38.22,39.42,37.99,38.62,40032,0
+TRC.US,D,20080530,000000,38.81,39.16,38,39.03,104417,0
+TRC.US,D,20080602,000000,38.84,38.84,37.42,38.13,70251,0
+TRC.US,D,20080603,000000,38.22,38.67,37.99,38.41,103521,0
+TRC.US,D,20080604,000000,38.29,39.3,38.02,38.93,65490,0
+TRC.US,D,20080605,000000,38.89,39.73,38.81,39.44,78113,0
+TRC.US,D,20080606,000000,38.83,39.02,38.14,38.14,66224,0
+TRC.US,D,20080609,000000,38.52,38.72,37.16,37.39,112758,0
+TRC.US,D,20080610,000000,37.03,39.18,37.03,38.98,124715,0
+TRC.US,D,20080611,000000,38.81,38.82,38.04,38.14,82886,0
+TRC.US,D,20080612,000000,38.43,38.96,37.89,38.22,49029,0
+TRC.US,D,20080613,000000,38.53,38.76,38.02,38.74,27964,0
+TRC.US,D,20080616,000000,38.59,39.03,38.35,38.97,23223,0
+TRC.US,D,20080617,000000,38.98,38.98,38.11,38.14,29104,0
+TRC.US,D,20080618,000000,37.88,37.94,37.31,37.74,41132,0
+TRC.US,D,20080619,000000,37.74,38.42,37.07,38.42,37918,0
+TRC.US,D,20080620,000000,38.16,39.08,37.95,38.39,133430,0
+TRC.US,D,20080623,000000,38.58,38.73,38.05,38.23,99183,0
+TRC.US,D,20080624,000000,37.79,38.4,37.38,37.77,56054,0
+TRC.US,D,20080625,000000,37.79,38.62,37.54,37.84,74059,0
+TRC.US,D,20080626,000000,37.36,37.36,36.14,36.49,57968,0
+TRC.US,D,20080627,000000,36.38,36.38,35.37,35.55,128713,0
+TRC.US,D,20080630,000000,34.14,36.14,34.14,35.27,76963,0
+TRC.US,D,20080701,000000,35.13,35.69,34.38,35.21,93199,0
+TRC.US,D,20080702,000000,35.21,35.34,34.3,34.61,118306,0
+TRC.US,D,20080703,000000,34.68,35.06,34.3,34.71,44674,0
+TRC.US,D,20080707,000000,34.77,34.77,32.7,33.04,84726,0
+TRC.US,D,20080708,000000,33.23,33.46,32.78,33.46,115210,0
+TRC.US,D,20080709,000000,33.46,33.48,31.83,31.96,127993,0
+TRC.US,D,20080710,000000,32.27,32.27,30.96,31.67,123740,0
+TRC.US,D,20080711,000000,31.13,32.25,30.85,31.72,91214,0
+TRC.US,D,20080714,000000,31.71,31.71,30.39,30.72,82711,0
+TRC.US,D,20080715,000000,30.33,30.85,30,30.25,80760,0
+TRC.US,D,20080716,000000,30.31,30.9,30.2,30.9,79564,0
+TRC.US,D,20080717,000000,31.31,31.44,30.14,31.25,108855,0
+TRC.US,D,20080718,000000,31.1,31.62,30.21,30.46,90416,0
+TRC.US,D,20080721,000000,30.46,30.71,29.61,29.75,104533,0
+TRC.US,D,20080722,000000,29.63,31.29,29.59,31.22,103409,0
+TRC.US,D,20080723,000000,31.39,31.88,30.99,31.66,109619,0
+TRC.US,D,20080724,000000,31.85,32.12,30.84,30.91,89414,0
+TRC.US,D,20080725,000000,31.2,31.51,30.8,31.08,68015,0
+TRC.US,D,20080728,000000,30.91,31.23,29.3,29.45,99400,0
+TRC.US,D,20080729,000000,29.53,30.38,29.53,30.31,62073,0
+TRC.US,D,20080730,000000,31.18,31.18,29.59,30.09,70941,0
+TRC.US,D,20080731,000000,29.8,29.88,29.44,29.68,57365,0
+TRC.US,D,20080801,000000,30.71,30.74,29.06,30.32,101888,0
+TRC.US,D,20080804,000000,30.07,30.24,29.45,29.58,134751,0
+TRC.US,D,20080805,000000,29.98,30.33,29.8,30.17,71723,0
+TRC.US,D,20080806,000000,30.2,31.19,29.8,30.93,74114,0
+TRC.US,D,20080807,000000,30.69,31.6,30.51,31.21,76986,0
+TRC.US,D,20080808,000000,31.29,32.49,31.29,32.28,63236,0
+TRC.US,D,20080811,000000,32.21,34.1,32.21,33.62,66053,0
+TRC.US,D,20080812,000000,33.32,33.58,32.76,33.25,45924,0
+TRC.US,D,20080813,000000,33.14,33.7,32.39,33,66812,0
+TRC.US,D,20080814,000000,32.62,33.74,32.62,33.67,59268,0
+TRC.US,D,20080815,000000,33.52,34.01,32.39,32.86,99296,0
+TRC.US,D,20080818,000000,32.75,34.23,32.62,32.98,58174,0
+TRC.US,D,20080819,000000,32.76,32.96,32.18,32.3,51143,0
+TRC.US,D,20080820,000000,32.47,33.07,32.17,32.92,58564,0
+TRC.US,D,20080821,000000,32.59,33.4,32.42,32.76,51545,0
+TRC.US,D,20080822,000000,33.09,33.64,32.93,33.51,57802,0
+TRC.US,D,20080825,000000,33.46,33.5,32.54,32.61,52473,0
+TRC.US,D,20080826,000000,32.61,32.91,32.33,32.72,73492,0
+TRC.US,D,20080827,000000,32.66,33.24,32.54,32.98,30393,0
+TRC.US,D,20080828,000000,33.16,33.88,32.9,33.75,36000,0
+TRC.US,D,20080829,000000,33.61,33.83,32.96,33.46,48434,0
+TRC.US,D,20080902,000000,33.64,33.9,32.86,33.2,53165,0
+TRC.US,D,20080903,000000,33.48,33.65,32.91,33.28,65259,0
+TRC.US,D,20080904,000000,33.1,33.27,32.36,33.01,76081,0
+TRC.US,D,20080905,000000,32.99,33.39,32.48,33.28,52473,0
+TRC.US,D,20080908,000000,33.98,34.53,33.36,34.23,63881,0
+TRC.US,D,20080909,000000,34.33,35.07,33.42,33.59,86259,0
+TRC.US,D,20080910,000000,33.85,34.52,33.66,33.91,84952,0
+TRC.US,D,20080911,000000,33.84,33.92,33.13,33.86,51074,0
+TRC.US,D,20080912,000000,33.72,34.25,33.38,33.72,50740,0
+TRC.US,D,20080915,000000,32.45,33.68,32.28,32.32,80045,0
+TRC.US,D,20080916,000000,31.22,34.14,31.22,34.03,99767,0
+TRC.US,D,20080917,000000,33.64,34.2,33.29,33.3,104115,0
+TRC.US,D,20080918,000000,33.99,37.16,33.8,37.16,164780,0
+TRC.US,D,20080919,000000,37.06,37.74,32.84,36.41,204678,0
+TRC.US,D,20080922,000000,35.66,36.76,35.64,36.05,50828,0
+TRC.US,D,20080923,000000,36.67,37.08,36.02,36.32,77169,0
+TRC.US,D,20080924,000000,37.41,37.65,34.91,35.45,85720,0
+TRC.US,D,20080925,000000,35.3,36.43,34.97,36.12,45860,0
+TRC.US,D,20080926,000000,35.32,36.36,35.23,36.17,44645,0
+TRC.US,D,20080929,000000,35.66,36.18,34.01,34.04,38457,0
+TRC.US,D,20080930,000000,31.3,36.47,31.3,36.33,66449,0
+TRC.US,D,20081001,000000,35.65,36.18,34.49,35.77,39046,0
+TRC.US,D,20081002,000000,35.5,35.8,33.65,33.84,45073,0
+TRC.US,D,20081003,000000,34.24,34.42,32.94,33.1,37731,0
+TRC.US,D,20081006,000000,32.24,32.52,29.35,31.26,91481,0
+TRC.US,D,20081007,000000,31.16,31.16,29.15,29.5,110529,0
+TRC.US,D,20081008,000000,28.35,30.87,27.7,29.31,72653,0
+TRC.US,D,20081009,000000,29.52,29.93,26.5,26.5,83059,0
+TRC.US,D,20081010,000000,25.21,28.56,25.04,28.55,108774,0
+TRC.US,D,20081013,000000,29.07,30.76,28.59,30.76,81254,0
+TRC.US,D,20081014,000000,30.76,31.62,29.06,30.34,60592,0
+TRC.US,D,20081015,000000,30.02,30.66,27.72,27.72,52566,0
+TRC.US,D,20081016,000000,27.96,30.47,26.64,30.47,66723,0
+TRC.US,D,20081017,000000,29.64,32.04,29.01,29.38,74293,0
+TRC.US,D,20081020,000000,30.04,31.65,28.22,31.37,46310,0
+TRC.US,D,20081021,000000,30.85,31.63,29.97,29.97,41776,0
+TRC.US,D,20081022,000000,29.32,30.07,27.11,27.68,52902,0
+TRC.US,D,20081023,000000,27.79,28.3,25.15,28.08,100151,0
+TRC.US,D,20081024,000000,25.67,27.84,25.67,25.92,130104,0
+TRC.US,D,20081027,000000,24.86,26.31,24.61,24.75,77959,0
+TRC.US,D,20081028,000000,25.43,25.9,24.1,25.87,84454,0
+TRC.US,D,20081029,000000,25.92,26.96,25.16,25.96,94362,0
+TRC.US,D,20081030,000000,26.68,26.86,25.55,26.5,74922,0
+TRC.US,D,20081031,000000,26.5,28.64,26.03,28.42,51547,0
+TRC.US,D,20081103,000000,28.27,29.08,27.73,28.12,53036,0
+TRC.US,D,20081104,000000,29.03,29.03,27.97,28.59,46696,0
+TRC.US,D,20081105,000000,28.21,28.21,26.15,26.27,76739,0
+TRC.US,D,20081106,000000,26.12,26.42,25.67,25.92,44370,0
+TRC.US,D,20081107,000000,26.16,26.27,25.54,26.11,49675,0
+TRC.US,D,20081110,000000,26.78,26.81,24.55,24.64,64600,0
+TRC.US,D,20081111,000000,24.57,24.59,23.58,23.59,101129,0
+TRC.US,D,20081112,000000,23.28,23.47,22.49,22.6,268226,0
+TRC.US,D,20081113,000000,22.86,25.66,21.91,25.66,123961,0
+TRC.US,D,20081114,000000,25.33,25.68,24.4,24.45,58490,0
+TRC.US,D,20081117,000000,24.11,24.89,23.15,24.39,81354,0
+TRC.US,D,20081118,000000,24.42,25.25,23.14,23.62,58861,0
+TRC.US,D,20081119,000000,23.47,23.76,21.6,21.66,91675,0
+TRC.US,D,20081120,000000,21.52,21.83,20.37,20.37,118836,0
+TRC.US,D,20081121,000000,20.82,23.2,19.95,22.88,104270,0
+TRC.US,D,20081124,000000,23.22,25.36,22.6,24.67,74657,0
+TRC.US,D,20081125,000000,24.67,24.79,23.09,24.19,80810,0
+TRC.US,D,20081126,000000,23.62,25.86,23.16,25.51,82503,0
+TRC.US,D,20081128,000000,25.17,25.54,24.33,25.53,26556,0
+TRC.US,D,20081201,000000,25.28,25.35,21.35,21.37,108681,0
+TRC.US,D,20081202,000000,21.37,23.69,21.33,23.67,73669,0
+TRC.US,D,20081203,000000,23.07,25.19,22.36,25.1,72399,0
+TRC.US,D,20081204,000000,24.89,25.82,23.4,24.19,60919,0
+TRC.US,D,20081205,000000,23.88,25.85,23.08,25.77,61483,0
+TRC.US,D,20081208,000000,26.29,27.35,25.79,27.16,79935,0
+TRC.US,D,20081209,000000,26.74,27.88,25.58,26.76,94808,0
+TRC.US,D,20081210,000000,26.97,28.03,26.75,27.33,133211,0
+TRC.US,D,20081211,000000,26.69,27.21,25.13,25.27,179658,0
+TRC.US,D,20081212,000000,24.03,27.09,24.03,26.23,173676,0
+TRC.US,D,20081215,000000,26.02,26.35,25.21,25.83,203566,0
+TRC.US,D,20081216,000000,26.3,28.29,26.27,27.65,161919,0
+TRC.US,D,20081217,000000,27.36,28.1,26.93,27.82,123654,0
+TRC.US,D,20081218,000000,27.9,28.59,27.16,27.38,104633,0
+TRC.US,D,20081219,000000,28.34,29.08,27.23,27.58,184036,0
+TRC.US,D,20081222,000000,27.64,27.79,25.76,26.41,178999,0
+TRC.US,D,20081223,000000,26.41,26.88,25.41,25.63,154248,0
+TRC.US,D,20081224,000000,25.65,25.65,24.93,25.09,23455,0
+TRC.US,D,20081226,000000,25.13,25.21,24.41,24.69,86316,0
+TRC.US,D,20081229,000000,24.63,24.63,22.9,23.05,100656,0
+TRC.US,D,20081230,000000,23.23,23.58,22.71,23.54,99631,0
+TRC.US,D,20081231,000000,23.51,24.48,23.47,24.19,80655,0
+TRC.US,D,20090102,000000,24.34,24.66,23.8,24.08,61436,0
+TRC.US,D,20090105,000000,24.03,24.28,23.27,24.03,54475,0
+TRC.US,D,20090106,000000,24.11,25.12,23.75,24.76,55790,0
+TRC.US,D,20090107,000000,24.33,24.42,23.75,23.99,70703,0
+TRC.US,D,20090108,000000,23.81,24.38,23.67,24.24,42150,0
+TRC.US,D,20090109,000000,24.18,24.18,23.32,23.57,64601,0
+TRC.US,D,20090112,000000,23.45,23.48,22.29,22.6,56633,0
+TRC.US,D,20090113,000000,22.52,22.81,22.14,22.7,33740,0
+TRC.US,D,20090114,000000,22.22,22.22,21.35,21.67,54552,0
+TRC.US,D,20090115,000000,21.66,22.55,20.94,22.46,86589,0
+TRC.US,D,20090116,000000,22.7,22.72,21.47,22.45,42684,0
+TRC.US,D,20090120,000000,22.01,22.01,20.83,20.84,53915,0
+TRC.US,D,20090121,000000,21.12,22.2,20.73,22.04,54962,0
+TRC.US,D,20090122,000000,21.83,22.71,21.27,22.26,35450,0
+TRC.US,D,20090123,000000,21.63,22.29,20.9,22.11,54095,0
+TRC.US,D,20090126,000000,22.08,23.12,22.08,22.73,37680,0
+TRC.US,D,20090127,000000,22.86,22.91,22.19,22.42,36891,0
+TRC.US,D,20090128,000000,22.94,23.52,22.93,23.42,25989,0
+TRC.US,D,20090129,000000,23.21,23.27,21.97,22.03,20395,0
+TRC.US,D,20090130,000000,22.13,22.31,21.34,21.37,20809,0
+TRC.US,D,20090202,000000,21.12,21.76,20.89,21.67,50004,0
+TRC.US,D,20090203,000000,21.66,22.5,21.48,22.17,64191,0
+TRC.US,D,20090204,000000,22.24,23.32,22.14,22.16,36381,0
+TRC.US,D,20090205,000000,22.03,22.95,22.03,22.46,24035,0
+TRC.US,D,20090206,000000,22.37,23.51,22.3,23.51,36953,0
+TRC.US,D,20090209,000000,23.26,23.44,22.4,22.89,27140,0
+TRC.US,D,20090210,000000,22.65,22.95,21.6,21.69,38225,0
+TRC.US,D,20090211,000000,21.76,22.16,21.43,21.66,20075,0
+TRC.US,D,20090212,000000,21.3,21.81,20.71,21.74,32679,0
+TRC.US,D,20090213,000000,21.93,22.3,21.53,22.07,40106,0
+TRC.US,D,20090217,000000,21.63,21.63,20.97,21.09,32324,0
+TRC.US,D,20090218,000000,21.23,21.6,20.71,20.76,31292,0
+TRC.US,D,20090219,000000,20.73,21.11,20.54,20.54,29999,0
+TRC.US,D,20090220,000000,20.44,20.83,20.24,20.39,36784,0
+TRC.US,D,20090223,000000,20.54,20.66,19.97,19.97,31344,0
+TRC.US,D,20090224,000000,21.53,21.53,19.97,21.25,46692,0
+TRC.US,D,20090225,000000,20.54,20.64,19.85,19.85,40258,0
+TRC.US,D,20090226,000000,20.01,20.73,19.85,19.95,32184,0
+TRC.US,D,20090227,000000,19.1,21.13,19.09,20.49,30191,0
+TRC.US,D,20090302,000000,20,20.18,19.29,19.35,66502,0
+TRC.US,D,20090303,000000,20.2,20.39,18.87,18.87,48357,0
+TRC.US,D,20090304,000000,19.19,19.62,18.94,19.03,38996,0
+TRC.US,D,20090305,000000,18.87,19.08,18.58,18.58,64807,0
+TRC.US,D,20090306,000000,18.79,18.98,18.29,18.87,79861,0
+TRC.US,D,20090309,000000,18.43,19.23,18.09,18.17,78986,0
+TRC.US,D,20090310,000000,18.58,19.81,18.58,19.81,54815,0
+TRC.US,D,20090311,000000,19.71,19.95,17.99,18.14,57078,0
+TRC.US,D,20090312,000000,17.99,20.92,17.99,20.92,71806,0
+TRC.US,D,20090313,000000,21.06,21.23,20.5,21.11,31882,0
+TRC.US,D,20090316,000000,21.16,21.33,19.54,19.7,39416,0
+TRC.US,D,20090317,000000,19.62,20.74,19.26,20.74,44324,0
+TRC.US,D,20090318,000000,20.73,21.88,20.73,21.44,57952,0
+TRC.US,D,20090319,000000,21.72,21.96,20.82,20.85,25854,0
+TRC.US,D,20090320,000000,21.03,21.44,19.92,19.93,51067,0
+TRC.US,D,20090323,000000,20.44,21.41,20.18,21.41,46775,0
+TRC.US,D,20090324,000000,20.93,21.46,19.98,19.99,29475,0
+TRC.US,D,20090325,000000,20.25,21.88,20.01,21.34,34593,0
+TRC.US,D,20090326,000000,21.63,21.96,21.06,21.53,52656,0
+TRC.US,D,20090327,000000,21.1,22.05,20.63,20.64,92259,0
+TRC.US,D,20090330,000000,20.12,20.85,19.86,20.5,46092,0
+TRC.US,D,20090331,000000,21.07,21.07,20.21,20.21,65279,0
+TRC.US,D,20090401,000000,19.84,21.02,19.84,20.86,32585,0
+TRC.US,D,20090402,000000,21.47,21.93,21.17,21.35,61509,0
+TRC.US,D,20090403,000000,21.35,21.96,21.09,21.95,29766,0
+TRC.US,D,20090406,000000,21.71,22.02,21.17,21.58,37847,0
+TRC.US,D,20090407,000000,21.15,21.54,20.92,20.93,27439,0
+TRC.US,D,20090408,000000,21.06,21.89,21.06,21.81,73273,0
+TRC.US,D,20090409,000000,22.11,22.88,22.11,22.71,57681,0
+TRC.US,D,20090413,000000,22.25,23.12,22.02,23.04,37314,0
+TRC.US,D,20090414,000000,22.56,23.07,22.2,22.55,34837,0
+TRC.US,D,20090415,000000,22.42,22.9,22.09,22.74,28850,0
+TRC.US,D,20090416,000000,22.88,23.36,22.47,23.01,53756,0
+TRC.US,D,20090417,000000,23.09,23.3,22.57,22.65,39465,0
+TRC.US,D,20090420,000000,21.99,22.57,21.53,21.9,35680,0
+TRC.US,D,20090421,000000,21.72,22.87,21.72,22.46,33685,0
+TRC.US,D,20090422,000000,22.09,23.22,22.05,22.3,33888,0
+TRC.US,D,20090423,000000,22.25,22.85,21.71,22.68,33337,0
+TRC.US,D,20090424,000000,22.95,23.38,22.49,23.12,73601,0
+TRC.US,D,20090427,000000,22.63,22.86,21.95,22.65,63630,0
+TRC.US,D,20090428,000000,22.49,23.61,22.49,22.95,32004,0
+TRC.US,D,20090429,000000,23.07,23.63,22.88,23.47,33869,0
+TRC.US,D,20090430,000000,23.65,24.08,22.69,22.69,60440,0
+TRC.US,D,20090501,000000,22.9,23.13,22,22.15,65580,0
+TRC.US,D,20090504,000000,22.08,23.22,22.08,23.2,61130,0
+TRC.US,D,20090505,000000,23.14,23.96,23,23.6,57451,0
+TRC.US,D,20090506,000000,23.28,24.05,22.99,23.48,39129,0
+TRC.US,D,20090507,000000,23.91,24.34,23.37,23.46,59902,0
+TRC.US,D,20090508,000000,23.84,25.37,23.55,25.37,36906,0
+TRC.US,D,20090511,000000,24.81,25.19,24.32,24.42,63660,0
+TRC.US,D,20090512,000000,24.64,24.83,24.02,24.27,37146,0
+TRC.US,D,20090513,000000,23.91,24.26,23.71,23.71,32467,0
+TRC.US,D,20090514,000000,24,24.75,23.76,24.39,36627,0
+TRC.US,D,20090515,000000,24.2,24.6,23.82,24.26,38897,0
+TRC.US,D,20090518,000000,24.56,25.39,24.27,25.09,39193,0
+TRC.US,D,20090519,000000,24.89,26.08,24.38,25.24,37469,0
+TRC.US,D,20090520,000000,25.4,25.96,24.75,24.82,37397,0
+TRC.US,D,20090521,000000,24.46,24.88,23.99,24.82,33852,0
+TRC.US,D,20090522,000000,25.08,25.26,24.06,24.12,29835,0
+TRC.US,D,20090526,000000,23.97,26.41,23.97,25.73,57949,0
+TRC.US,D,20090527,000000,25.52,25.63,24.76,24.9,17874,0
+TRC.US,D,20090528,000000,25.06,25.06,23.75,24.56,36598,0
+TRC.US,D,20090529,000000,24.77,25.12,24.13,25.12,40839,0
+TRC.US,D,20090601,000000,25.33,26.27,25.33,25.91,65077,0
+TRC.US,D,20090602,000000,25.63,27.21,25.63,27.12,39381,0
+TRC.US,D,20090603,000000,26.78,27.17,26.33,26.54,38371,0
+TRC.US,D,20090604,000000,26.81,28.07,26.42,27.95,32483,0
+TRC.US,D,20090605,000000,28.26,28.26,26.8,27.37,19777,0
+TRC.US,D,20090608,000000,27.49,28.18,27.14,27.14,29709,0
+TRC.US,D,20090609,000000,27.39,27.82,26.44,27.42,39675,0
+TRC.US,D,20090610,000000,27.67,27.82,26.21,27.76,47144,0
+TRC.US,D,20090611,000000,27.82,28.24,27.67,27.88,29343,0
+TRC.US,D,20090612,000000,27.71,28.28,27.66,28.12,51651,0
+TRC.US,D,20090615,000000,28.01,28.01,26.59,27.03,38081,0
+TRC.US,D,20090616,000000,27.13,27.13,25.91,26.4,30568,0
+TRC.US,D,20090617,000000,26.49,26.94,25.76,26.37,36167,0
+TRC.US,D,20090618,000000,26.24,26.42,25.63,26.1,12613,0
+TRC.US,D,20090619,000000,26.45,26.74,25.87,26.2,67656,0
+TRC.US,D,20090622,000000,25.96,25.96,24.77,24.79,73459,0
+TRC.US,D,20090623,000000,24.92,26.09,24.68,25.58,75398,0
+TRC.US,D,20090624,000000,25.93,26.75,25.54,25.96,60901,0
+TRC.US,D,20090625,000000,25.8,26.55,25.48,26.53,62447,0
+TRC.US,D,20090626,000000,26.28,26.66,25.41,26.03,110869,0
+TRC.US,D,20090629,000000,25.95,26.34,25.56,25.92,54604,0
+TRC.US,D,20090630,000000,25.88,26.16,25.5,25.91,47884,0
+TRC.US,D,20090701,000000,26.16,26.65,26.06,26.16,27947,0
+TRC.US,D,20090702,000000,25.67,25.76,24.86,25.31,62460,0
+TRC.US,D,20090706,000000,25.16,25.37,24.84,24.88,46468,0
+TRC.US,D,20090707,000000,24.84,25.17,24.64,24.67,29998,0
+TRC.US,D,20090708,000000,24.64,24.95,24.45,24.8,50407,0
+TRC.US,D,20090709,000000,24.8,25.44,24.45,24.46,31697,0
+TRC.US,D,20090710,000000,24.4,25.27,24.37,25.07,22529,0
+TRC.US,D,20090713,000000,25.1,25.75,24.87,25.75,54765,0
+TRC.US,D,20090714,000000,25.65,26.05,25.52,25.97,25248,0
+TRC.US,D,20090715,000000,26.32,26.98,26.16,26.83,52463,0
+TRC.US,D,20090716,000000,26.75,27.3,26.39,27.2,51196,0
+TRC.US,D,20090717,000000,27.32,27.32,26.51,26.69,41959,0
+TRC.US,D,20090720,000000,26.77,26.98,26.02,26.87,62537,0
+TRC.US,D,20090721,000000,26.98,26.98,25.09,25.8,90308,0
+TRC.US,D,20090722,000000,25.76,26.96,25.49,26.51,30271,0
+TRC.US,D,20090723,000000,26.51,27.56,26.42,27.06,57270,0
+TRC.US,D,20090724,000000,26.74,27.17,26.66,27.13,32661,0
+TRC.US,D,20090727,000000,27.03,27.32,26.66,27.23,18872,0
+TRC.US,D,20090728,000000,26.86,27.15,25.47,26.41,112631,0
+TRC.US,D,20090729,000000,26.25,26.52,25.93,26.37,32544,0
+TRC.US,D,20090730,000000,26.41,26.47,26.02,26.22,28690,0
+TRC.US,D,20090731,000000,25.97,26.27,25.7,25.86,31132,0
+TRC.US,D,20090803,000000,26.03,26.53,25.45,25.59,51526,0
+TRC.US,D,20090804,000000,25.43,26.26,25.43,25.68,21388,0
+TRC.US,D,20090805,000000,25.63,25.74,25.26,25.5,25417,0
+TRC.US,D,20090806,000000,25.54,25.55,25.08,25.09,23821,0
+TRC.US,D,20090807,000000,25.58,26.27,25.14,25.73,34317,0
+TRC.US,D,20090810,000000,25.42,25.6,25.09,25.46,15208,0
+TRC.US,D,20090811,000000,25.24,25.92,25.24,25.41,16200,0
+TRC.US,D,20090812,000000,25.37,26.24,25.08,25.16,32060,0
+TRC.US,D,20090813,000000,25.24,25.92,25.08,25.54,23576,0
+TRC.US,D,20090814,000000,25.62,25.92,24.99,25.17,37567,0
+TRC.US,D,20090817,000000,24.08,25.71,24.08,25.48,31914,0
+TRC.US,D,20090818,000000,25.58,25.96,25.33,25.57,23291,0
+TRC.US,D,20090819,000000,25.33,25.64,25.18,25.52,43594,0
+TRC.US,D,20090820,000000,25.53,25.72,25.5,25.72,18989,0
+TRC.US,D,20090821,000000,26.06,27.24,26.06,26.42,64500,0
+TRC.US,D,20090824,000000,26.41,26.51,25.74,26.25,42602,0
+TRC.US,D,20090825,000000,26.32,26.44,25.78,26.13,55267,0
+TRC.US,D,20090826,000000,26.03,26.41,26.03,26.33,12517,0
+TRC.US,D,20090827,000000,26.22,26.61,25.27,26.35,20105,0
+TRC.US,D,20090828,000000,26.33,26.48,25.13,25.54,51899,0
+TRC.US,D,20090831,000000,25.16,25.33,24.89,25.01,63415,0
+TRC.US,D,20090901,000000,24.97,25.43,24.25,24.27,58261,0
+TRC.US,D,20090902,000000,24.25,24.57,24.23,24.24,38577,0
+TRC.US,D,20090903,000000,24.25,24.32,24.01,24.28,24044,0
+TRC.US,D,20090904,000000,24.29,24.93,24.21,24.84,23058,0
+TRC.US,D,20090908,000000,25.05,25.05,24.34,24.62,24126,0
+TRC.US,D,20090909,000000,24.54,25.12,24.46,25,41509,0
+TRC.US,D,20090910,000000,24.94,25.63,24.74,25.46,38123,0
+TRC.US,D,20090911,000000,25.42,25.44,24.8,24.8,20862,0
+TRC.US,D,20090914,000000,24.55,24.93,24.47,24.81,15595,0
+TRC.US,D,20090915,000000,24.68,25.94,24.61,25.58,33401,0
+TRC.US,D,20090916,000000,25.54,26.04,25.52,25.95,30728,0
+TRC.US,D,20090917,000000,25.95,26.01,25.52,25.96,28886,0
+TRC.US,D,20090918,000000,25.04,26.11,25.04,25.59,49894,0
+TRC.US,D,20090921,000000,25.25,25.66,25.11,25.63,19227,0
+TRC.US,D,20090922,000000,25.63,25.67,25.43,25.47,45867,0
+TRC.US,D,20090923,000000,25.44,25.9,25.43,25.52,40660,0
+TRC.US,D,20090924,000000,25.56,25.56,25.23,25.33,31176,0
+TRC.US,D,20090925,000000,25.3,25.53,25,25.15,35020,0
+TRC.US,D,20090928,000000,25.22,26.01,25,25.9,40350,0
+TRC.US,D,20090929,000000,25.86,26.1,25.44,25.45,14315,0
+TRC.US,D,20090930,000000,25.59,25.59,24.71,25.11,32740,0
+TRC.US,D,20091001,000000,25.05,25.11,24.21,24.21,51331,0
+TRC.US,D,20091002,000000,24.21,24.75,24.21,24.33,42811,0
+TRC.US,D,20091005,000000,24.38,24.89,24.22,24.72,45147,0
+TRC.US,D,20091006,000000,24.89,25.23,24.53,25.06,30949,0
+TRC.US,D,20091007,000000,25.07,25.2,24.93,24.98,23270,0
+TRC.US,D,20091008,000000,25.38,25.76,25.03,25.48,37558,0
+TRC.US,D,20091009,000000,25.45,25.7,24.64,25.7,12677,0
+TRC.US,D,20091012,000000,25.68,25.69,25.1,25.48,27026,0
+TRC.US,D,20091013,000000,25.41,25.48,25.14,25.48,11703,0
+TRC.US,D,20091014,000000,25.6,26.49,25.6,26.11,36034,0
+TRC.US,D,20091015,000000,25.87,26.41,25.87,26.41,24502,0
+TRC.US,D,20091016,000000,26.16,26.65,25.73,26.33,28175,0
+TRC.US,D,20091019,000000,26.41,26.94,26.2,26.81,19963,0
+TRC.US,D,20091020,000000,26.86,26.87,26,26.09,13246,0
+TRC.US,D,20091021,000000,25.99,28.01,25.9,25.92,52292,0
+TRC.US,D,20091022,000000,25.95,26.73,25.65,26.68,26208,0
+TRC.US,D,20091023,000000,26.72,26.87,26.51,26.55,25103,0
+TRC.US,D,20091026,000000,26.73,27.38,26.51,26.84,18133,0
+TRC.US,D,20091027,000000,26.8,27.48,26.8,27.25,43146,0
+TRC.US,D,20091028,000000,27.27,27.44,26.1,26.5,35158,0
+TRC.US,D,20091029,000000,26.58,26.66,25.59,26.01,41522,0
+TRC.US,D,20091030,000000,25.93,26.22,24.97,25.49,43569,0
+TRC.US,D,20091102,000000,25.58,25.76,24.57,25.22,38660,0
+TRC.US,D,20091103,000000,24.94,25.32,24.45,25.17,24263,0
+TRC.US,D,20091104,000000,25.24,25.48,24.55,24.63,21435,0
+TRC.US,D,20091105,000000,24.97,25.62,24.85,25.55,26302,0
+TRC.US,D,20091106,000000,25.39,25.96,24.82,25.65,19205,0
+TRC.US,D,20091109,000000,25.82,26.13,25.42,26.12,26030,0
+TRC.US,D,20091110,000000,25.89,26.09,25.44,25.59,20911,0
+TRC.US,D,20091111,000000,25.91,26.42,25.52,26.4,24528,0
+TRC.US,D,20091112,000000,26.26,26.4,25.35,25.42,25009,0
+TRC.US,D,20091113,000000,25.39,25.97,25.33,25.82,19420,0
+TRC.US,D,20091116,000000,25.99,26.64,25.82,25.92,34619,0
+TRC.US,D,20091117,000000,26.19,26.22,24.67,25.43,73027,0
+TRC.US,D,20091118,000000,25.38,25.52,25.22,25.4,42050,0
+TRC.US,D,20091119,000000,25.23,25.35,24.52,24.95,46522,0
+TRC.US,D,20091120,000000,24.83,25.06,24.69,24.96,20245,0
+TRC.US,D,20091123,000000,25.38,25.5,24.69,25.45,32774,0
+TRC.US,D,20091124,000000,25.54,25.63,25.04,25.36,19488,0
+TRC.US,D,20091125,000000,25.41,25.72,24.82,25,27518,0
+TRC.US,D,20091127,000000,24.49,25.64,24.49,25.14,24167,0
+TRC.US,D,20091130,000000,25.22,26.02,25.22,26.02,64781,0
+TRC.US,D,20091201,000000,26.28,26.41,25.75,25.92,39446,0
+TRC.US,D,20091202,000000,26,26.21,25.63,25.79,25198,0
+TRC.US,D,20091203,000000,25.81,26.33,25.47,25.77,29318,0
+TRC.US,D,20091204,000000,26.26,26.7,26.22,26.68,35642,0
+TRC.US,D,20091207,000000,26.6,28.34,26.37,28.18,74390,0
+TRC.US,D,20091208,000000,28.17,28.85,27.97,28.45,79964,0
+TRC.US,D,20091209,000000,28.54,28.63,28.17,28.38,32643,0
+TRC.US,D,20091210,000000,28.42,28.56,28.12,28.29,52843,0
+TRC.US,D,20091211,000000,28.37,28.84,28.21,28.33,29638,0
+TRC.US,D,20091214,000000,28.44,28.59,28.14,28.58,33885,0
+TRC.US,D,20091215,000000,28.58,28.8,28.13,28.15,40465,0
+TRC.US,D,20091216,000000,28.35,28.48,27.4,27.67,36813,0
+TRC.US,D,20091217,000000,27.46,27.62,26.79,27.13,19495,0
+TRC.US,D,20091218,000000,27.4,27.77,27.24,27.54,61274,0
+TRC.US,D,20091221,000000,27.69,28.77,27.69,28.22,38039,0
+TRC.US,D,20091222,000000,28.19,28.64,28.02,28.35,13458,0
+TRC.US,D,20091223,000000,28.51,28.95,28.31,28.8,17994,0
+TRC.US,D,20091224,000000,28.86,29.5,28.78,29.5,5636,0
+TRC.US,D,20091228,000000,29.76,30.1,29.03,29.53,49778,0
+TRC.US,D,20091229,000000,29.7,29.89,29.15,29.19,15324,0
+TRC.US,D,20091230,000000,29.14,29.26,28.46,28.81,17831,0
+TRC.US,D,20091231,000000,28.71,29.07,28.33,28.58,26867,0
+TRC.US,D,20100104,000000,29.02,30.08,28.66,29.56,49474,0
+TRC.US,D,20100105,000000,29.54,29.54,28.62,28.92,30894,0
+TRC.US,D,20100106,000000,28.97,29.24,28.46,28.63,47600,0
+TRC.US,D,20100107,000000,28.81,29.33,28.51,29.24,22093,0
+TRC.US,D,20100108,000000,29.15,29.15,28.44,28.83,25713,0
+TRC.US,D,20100111,000000,29.08,29.08,28.28,28.45,24438,0
+TRC.US,D,20100112,000000,28.31,28.63,28.18,28.38,18415,0
+TRC.US,D,20100113,000000,28.42,29.65,28.42,29.33,29978,0
+TRC.US,D,20100114,000000,29.31,29.77,29.21,29.58,37267,0
+TRC.US,D,20100115,000000,29.68,29.89,29.44,29.87,138309,0
+TRC.US,D,20100119,000000,29.87,30.05,29.67,30.01,23658,0
+TRC.US,D,20100120,000000,29.66,29.89,29.27,29.49,19213,0
+TRC.US,D,20100121,000000,29.45,29.72,28.94,29.19,43145,0
+TRC.US,D,20100122,000000,29.11,30.01,29.04,29.39,41661,0
+TRC.US,D,20100125,000000,29.57,29.67,29.07,29.59,35099,0
+TRC.US,D,20100126,000000,29.4,30.13,29.08,29.34,37937,0
+TRC.US,D,20100127,000000,29.09,29.56,29.01,29.52,22636,0
+TRC.US,D,20100128,000000,29.64,30.41,29.15,30.32,102415,0
+TRC.US,D,20100129,000000,30.34,30.41,29.87,29.94,38104,0
+TRC.US,D,20100201,000000,29.98,30.02,29.62,29.82,32177,0
+TRC.US,D,20100202,000000,29.75,30.41,29.43,30.06,47477,0
+TRC.US,D,20100203,000000,29.91,30.13,29.38,29.55,20285,0
+TRC.US,D,20100204,000000,29.49,29.68,28.75,28.86,37342,0
+TRC.US,D,20100205,000000,28.84,29.38,28.56,29.22,22253,0
+TRC.US,D,20100208,000000,29.11,29.2,28.68,28.76,23463,0
+TRC.US,D,20100209,000000,29.04,29.18,28.63,28.93,15337,0
+TRC.US,D,20100210,000000,28.8,29.09,28.45,29.02,11684,0
+TRC.US,D,20100211,000000,28.83,29.57,28.83,29.52,25429,0
+TRC.US,D,20100212,000000,29.3,29.83,29.3,29.7,20655,0
+TRC.US,D,20100216,000000,29.56,29.82,29.1,29.67,33062,0
+TRC.US,D,20100217,000000,29.83,29.83,29.41,29.71,23550,0
+TRC.US,D,20100218,000000,29.6,30.07,29.49,30.03,20952,0
+TRC.US,D,20100219,000000,30.02,30.42,29.58,30.32,23216,0
+TRC.US,D,20100222,000000,30.41,30.56,30.14,30.52,18990,0
+TRC.US,D,20100223,000000,30.41,30.79,29.85,30.66,43208,0
+TRC.US,D,20100224,000000,30.7,31.55,30.7,31.31,40163,0
+TRC.US,D,20100225,000000,31.01,31.01,30.02,30.56,46156,0
+TRC.US,D,20100226,000000,30.49,32.05,30.49,31.69,45281,0
+TRC.US,D,20100301,000000,31.92,32.18,31.43,31.48,29070,0
+TRC.US,D,20100302,000000,31.67,31.93,31.38,31.55,18978,0
+TRC.US,D,20100303,000000,31.73,32.26,31.35,31.67,36622,0
+TRC.US,D,20100304,000000,31.58,31.94,31.47,31.72,16491,0
+TRC.US,D,20100305,000000,31.83,32.32,31.8,32.32,33843,0
+TRC.US,D,20100308,000000,32.21,32.42,31.89,32.24,26371,0
+TRC.US,D,20100309,000000,32.24,32.57,32.24,32.41,29065,0
+TRC.US,D,20100310,000000,32.31,32.43,31.93,32.05,40021,0
+TRC.US,D,20100311,000000,31.84,31.84,31.1,31.43,34427,0
+TRC.US,D,20100312,000000,31.14,31.71,31.03,31.56,28720,0
+TRC.US,D,20100315,000000,31.5,31.54,30.29,30.86,33742,0
+TRC.US,D,20100316,000000,30.88,30.92,30.29,30.92,20426,0
+TRC.US,D,20100317,000000,31.01,31.51,30.9,31.31,29215,0
+TRC.US,D,20100318,000000,31.15,31.31,30.74,31.19,12655,0
+TRC.US,D,20100319,000000,31.37,31.37,30.53,30.6,42741,0
+TRC.US,D,20100322,000000,30.28,30.87,29.92,30.87,26339,0
+TRC.US,D,20100323,000000,30.75,30.92,30.5,30.91,26272,0
+TRC.US,D,20100324,000000,30.68,31.14,30.68,30.84,13179,0
+TRC.US,D,20100325,000000,31.13,31.13,29.66,30.1,106098,0
+TRC.US,D,20100326,000000,30.31,30.31,29.43,29.98,17451,0
+TRC.US,D,20100329,000000,30,30.25,29.82,30.18,13383,0
+TRC.US,D,20100330,000000,30.18,30.29,29.85,30.2,27736,0
+TRC.US,D,20100331,000000,29.94,30.37,29.57,29.85,32809,0
+TRC.US,D,20100401,000000,29.87,30.03,29.53,29.61,74680,0
+TRC.US,D,20100405,000000,29.8,29.8,29.49,29.63,46181,0
+TRC.US,D,20100406,000000,29.42,29.54,29.26,29.34,24036,0
+TRC.US,D,20100407,000000,29.22,29.22,28.56,29.07,30288,0
+TRC.US,D,20100408,000000,29.06,29.33,28.59,28.59,34961,0
+TRC.US,D,20100409,000000,28.66,28.79,28.46,28.61,20836,0
+TRC.US,D,20100412,000000,28.7,28.7,27.97,28.12,39072,0
+TRC.US,D,20100413,000000,28.12,29.83,27.99,29.24,33556,0
+TRC.US,D,20100414,000000,29.46,29.6,29.23,29.34,40467,0
+TRC.US,D,20100415,000000,29.27,29.43,29.19,29.34,28408,0
+TRC.US,D,20100416,000000,29.4,29.76,29.19,29.48,64170,0
+TRC.US,D,20100419,000000,29.43,29.52,29.22,29.41,38069,0
+TRC.US,D,20100420,000000,29.34,29.39,29.08,29.19,106336,0
+TRC.US,D,20100421,000000,29.31,29.31,29.03,29.19,93308,0
+TRC.US,D,20100422,000000,28.81,29.49,28.81,29.3,87425,0
+TRC.US,D,20100423,000000,29.24,29.48,28.85,29.36,38900,0
+TRC.US,D,20100426,000000,29.24,29.29,28.93,29.03,31981,0
+TRC.US,D,20100427,000000,28.83,28.89,28.29,28.37,27697,0
+TRC.US,D,20100428,000000,28.46,29.04,28.46,28.79,13272,0
+TRC.US,D,20100429,000000,29.04,29.34,28.79,29.24,36939,0
+TRC.US,D,20100430,000000,29.09,29.1,27.92,28.13,42327,0
+TRC.US,D,20100503,000000,28.11,28.74,27.96,28.41,53791,0
+TRC.US,D,20100504,000000,28.13,28.24,27.46,28.1,54604,0
+TRC.US,D,20100505,000000,27.82,28.52,27.81,28.11,22261,0
+TRC.US,D,20100506,000000,27.87,28.18,26.66,27.51,45330,0
+TRC.US,D,20100507,000000,27.16,27.38,25.43,26.4,53286,0
+TRC.US,D,20100510,000000,27.7,28.09,26.97,28.03,54343,0
+TRC.US,D,20100511,000000,27.54,27.97,27.22,27.81,35958,0
+TRC.US,D,20100512,000000,27.89,28.12,27.53,27.94,219799,0
+TRC.US,D,20100513,000000,27.78,27.96,27.33,27.87,92332,0
+TRC.US,D,20100514,000000,27.74,27.95,27.57,27.89,57239,0
+TRC.US,D,20100517,000000,28.16,28.41,27.76,28.21,72753,0
+TRC.US,D,20100518,000000,28.38,28.7,27.93,27.96,491663,0
+TRC.US,D,20100519,000000,27.65,27.65,26.59,26.6,99533,0
+TRC.US,D,20100520,000000,26.12,26.28,25.26,25.26,85921,0
+TRC.US,D,20100521,000000,24.93,25.98,24.82,25.54,112607,0
+TRC.US,D,20100524,000000,25.44,25.56,24.68,24.79,55428,0
+TRC.US,D,20100525,000000,24.42,24.7,24.2,24.54,119409,0
+TRC.US,D,20100526,000000,24.64,24.99,24.21,24.26,167331,0
+TRC.US,D,20100527,000000,24.64,24.87,24.29,24.55,63786,0
+TRC.US,D,20100528,000000,24.5,24.6,23.9,24.5,147865,0
+TRC.US,D,20100601,000000,24.14,24.15,23.7,23.71,146958,0
+TRC.US,D,20100602,000000,23.72,24.23,23.72,24.23,120245,0
+TRC.US,D,20100603,000000,24.2,24.38,24.01,24.1,100764,0
+TRC.US,D,20100604,000000,23.75,24.09,23.75,23.89,142892,0
+TRC.US,D,20100607,000000,23.95,23.96,23.55,23.63,118241,0
+TRC.US,D,20100608,000000,23.65,23.7,23.26,23.36,120026,0
+TRC.US,D,20100609,000000,23.41,23.45,23.16,23.3,152798,0
+TRC.US,D,20100610,000000,23.49,23.51,23.25,23.51,131089,0
+TRC.US,D,20100611,000000,23.29,23.74,23.29,23.73,142130,0
+TRC.US,D,20100614,000000,23.85,24.55,23.56,24.45,153336,0
+TRC.US,D,20100615,000000,24.64,24.75,24.24,24.68,102607,0
+TRC.US,D,20100616,000000,24.24,24.75,23.77,24.65,100159,0
+TRC.US,D,20100617,000000,25.05,25.27,24.64,25.18,74539,0
+TRC.US,D,20100618,000000,25.2,25.26,24.35,24.58,91056,0
+TRC.US,D,20100621,000000,24.91,24.95,24.23,24.33,47381,0
+TRC.US,D,20100622,000000,24.36,24.41,23.72,23.73,78487,0
+TRC.US,D,20100623,000000,23.63,24.62,23.63,24.45,181970,0
+TRC.US,D,20100624,000000,24.33,24.68,24.01,24.02,120336,0
+TRC.US,D,20100625,000000,24.13,24.9,23.98,24.7,325519,0
+TRC.US,D,20100628,000000,24.6,24.61,23.89,23.89,150410,0
+TRC.US,D,20100629,000000,23.6,23.6,23,23.14,205959,0
+TRC.US,D,20100630,000000,23.2,23.51,23,23.08,76420,0
+TRC.US,D,20100701,000000,23.02,23.4,22.9,23.34,104765,0
+TRC.US,D,20100702,000000,23.5,23.5,23.07,23.26,56763,0
+TRC.US,D,20100706,000000,23.58,23.58,22.9,22.94,66716,0
+TRC.US,D,20100707,000000,23.07,23.26,22.9,23.11,43783,0
+TRC.US,D,20100708,000000,23.18,23.22,22.85,23.2,55889,0
+TRC.US,D,20100709,000000,23.24,23.24,22.85,23.09,37307,0
+TRC.US,D,20100712,000000,22.96,23.12,22.8,22.92,32591,0
+TRC.US,D,20100713,000000,23.09,23.37,22.88,23.36,78085,0
+TRC.US,D,20100714,000000,23.21,23.35,23,23.19,47208,0
+TRC.US,D,20100715,000000,23.29,23.3,22.92,23.2,53663,0
+TRC.US,D,20100716,000000,23,23.11,22.75,22.75,76626,0
+TRC.US,D,20100719,000000,22.75,22.86,22.65,22.75,35243,0
+TRC.US,D,20100720,000000,22.65,23.05,22.62,23.05,44823,0
+TRC.US,D,20100721,000000,23.05,23.25,22.84,22.89,53494,0
+TRC.US,D,20100722,000000,23.09,23.63,23.09,23.38,63830,0
+TRC.US,D,20100723,000000,23.3,23.72,22.95,23.7,68604,0
+TRC.US,D,20100726,000000,23.82,24.1,23.74,24.06,74457,0
+TRC.US,D,20100727,000000,24.22,24.4,23.72,23.79,49188,0
+TRC.US,D,20100728,000000,23.8,23.92,23.57,23.65,46934,0
+TRC.US,D,20100729,000000,23.85,24,23.55,23.73,71595,0
+TRC.US,D,20100730,000000,23.41,23.71,23.01,23.04,77618,0
+TRC.US,D,20100802,000000,23.34,23.68,23.1,23.2,64552,0
+TRC.US,D,20100803,000000,23.2,23.48,23.07,23.18,52820,0
+TRC.US,D,20100804,000000,23.23,23.46,23.11,23.35,42516,0
+TRC.US,D,20100805,000000,23.15,23.57,22.9,22.9,42883,0
+TRC.US,D,20100806,000000,22.72,23.33,22.69,23.3,63870,0
+TRC.US,D,20100809,000000,23.49,23.49,22.75,22.81,81890,0
+TRC.US,D,20100810,000000,22.75,22.99,22.51,22.55,75238,0
+TRC.US,D,20100811,000000,22.26,22.67,22.2,22.32,85615,0
+TRC.US,D,20100812,000000,22.1,22.48,22.1,22.16,64899,0
+TRC.US,D,20100813,000000,22.15,22.31,21.8,21.83,68050,0
+TRC.US,D,20100816,000000,21.8,22.1,21.77,21.83,54993,0
+TRC.US,D,20100817,000000,22.02,22.31,21.89,22.07,70231,0
+TRC.US,D,20100818,000000,22.06,22.36,21.81,22.01,86724,0
+TRC.US,D,20100819,000000,21.96,22.18,21.75,22.14,118561,0
+TRC.US,D,20100820,000000,22.01,22.18,21.75,22.15,81362,0
+TRC.US,D,20100823,000000,22.21,22.26,21.55,21.56,75376,0
+TRC.US,D,20100824,000000,21.36,21.91,21.36,21.52,95380,0
+TRC.US,D,20100825,000000,21.48,21.78,21.45,21.65,143693,0
+TRC.US,D,20100826,000000,21.66,21.78,21.51,21.71,50698,0
+TRC.US,D,20100827,000000,21.86,22.35,21.53,22.33,60632,0
+TRC.US,D,20100830,000000,22.17,22.28,21.54,21.56,55897,0
+TRC.US,D,20100831,000000,21.56,21.89,21.15,21.24,153229,0
+TRC.US,D,20100901,000000,21.54,21.89,21.3,21.87,59685,0
+TRC.US,D,20100902,000000,21.84,21.93,21.52,21.85,47665,0
+TRC.US,D,20100903,000000,22.01,22.45,21.86,22.4,66585,0
+TRC.US,D,20100907,000000,22.37,22.4,21.9,21.94,46197,0
+TRC.US,D,20100908,000000,21.98,22.4,21.98,22.31,61903,0
+TRC.US,D,20100909,000000,22.62,22.82,21.95,22.11,94078,0
+TRC.US,D,20100910,000000,22.11,22.18,21.66,21.95,102750,0
+TRC.US,D,20100913,000000,22.07,22.2,21.96,22,64353,0
+TRC.US,D,20100914,000000,21.91,22.1,21.85,21.85,86741,0
+TRC.US,D,20100915,000000,21.85,22,21.8,21.86,48172,0
+TRC.US,D,20100916,000000,21.86,21.89,21.62,21.64,69594,0
+TRC.US,D,20100917,000000,21.76,22.35,21.57,21.61,104741,0
+TRC.US,D,20100920,000000,21.59,22.08,21.55,21.9,96859,0
+TRC.US,D,20100921,000000,21.9,22.79,21.73,22.38,94813,0
+TRC.US,D,20100922,000000,22.23,22.45,21.98,22.2,48318,0
+TRC.US,D,20100923,000000,22.03,22.44,21.68,21.74,45281,0
+TRC.US,D,20100924,000000,22.04,22.15,21.75,22.07,96486,0
+TRC.US,D,20100927,000000,22.1,22.12,21.75,21.9,21663,0
+TRC.US,D,20100928,000000,21.95,22.13,21.56,21.85,49051,0
+TRC.US,D,20100929,000000,21.75,21.87,21.66,21.73,44995,0
+TRC.US,D,20100930,000000,21.79,21.88,21.61,21.67,82359,0
+TRC.US,D,20101001,000000,21.75,21.97,21.49,21.97,100222,0
+TRC.US,D,20101004,000000,21.9,22.6,21.58,22.4,101615,0
+TRC.US,D,20101005,000000,22.63,22.97,22.33,22.95,77595,0
+TRC.US,D,20101006,000000,22.84,22.93,22.56,22.63,55606,0
+TRC.US,D,20101007,000000,22.78,22.94,22.57,22.87,48130,0
+TRC.US,D,20101008,000000,22.89,23.33,22.7,23.13,43307,0
+TRC.US,D,20101011,000000,23.18,23.33,23.02,23.09,24022,0
+TRC.US,D,20101012,000000,22.98,23.22,22.85,23.15,23775,0
+TRC.US,D,20101013,000000,23.1,24.31,23.08,24.13,134451,0
+TRC.US,D,20101014,000000,24.13,24.13,23.18,23.56,85720,0
+TRC.US,D,20101015,000000,23.64,23.77,23.32,23.61,82529,0
+TRC.US,D,20101018,000000,23.56,24.05,23.56,23.87,65343,0
+TRC.US,D,20101019,000000,23.62,23.9,23.26,23.43,54356,0
+TRC.US,D,20101020,000000,23.52,23.84,23.35,23.71,29172,0
+TRC.US,D,20101021,000000,23.88,23.97,22.96,23.28,41993,0
+TRC.US,D,20101022,000000,23.31,23.47,22.87,23.04,47975,0
+TRC.US,D,20101025,000000,23.25,23.25,22.82,23.1,29932,0
+TRC.US,D,20101026,000000,22.93,23.05,22.83,22.88,33648,0
+TRC.US,D,20101027,000000,22.66,22.85,22.2,22.55,35597,0
+TRC.US,D,20101028,000000,22.73,22.75,22.2,22.23,24281,0
+TRC.US,D,20101029,000000,22.2,22.58,22.14,22.26,42198,0
+TRC.US,D,20101101,000000,22.41,22.8,21.91,22.27,77275,0
+TRC.US,D,20101102,000000,22.5,22.79,22.28,22.77,85343,0
+TRC.US,D,20101103,000000,22.8,22.92,22.38,22.52,44826,0
+TRC.US,D,20101104,000000,22.83,23.61,22.73,23.6,60642,0
+TRC.US,D,20101105,000000,23.59,23.97,23.41,23.57,38264,0
+TRC.US,D,20101108,000000,22.65,24.25,22.65,24.17,75478,0
+TRC.US,D,20101109,000000,24.17,24.73,23.98,24.36,71270,0
+TRC.US,D,20101110,000000,24.16,25.09,24.12,25.02,99129,0
+TRC.US,D,20101111,000000,24.7,25.39,24.7,24.96,79206,0
+TRC.US,D,20101112,000000,24.83,24.94,24.45,24.45,28239,0
+TRC.US,D,20101115,000000,24.56,24.8,24.35,24.35,41790,0
+TRC.US,D,20101116,000000,24.16,24.16,22.77,23.17,123578,0
+TRC.US,D,20101117,000000,23.29,23.31,22.92,23.25,65653,0
+TRC.US,D,20101118,000000,23.54,23.54,23.11,23.39,28690,0
+TRC.US,D,20101119,000000,23.31,23.63,23.09,23.58,36735,0
+TRC.US,D,20101122,000000,23.5,23.5,23.09,23.4,19645,0
+TRC.US,D,20101123,000000,23.25,23.42,22.83,22.89,32699,0
+TRC.US,D,20101124,000000,23.12,23.88,23.12,23.85,35068,0
+TRC.US,D,20101126,000000,23.75,23.89,23.69,23.78,9693,0
+TRC.US,D,20101129,000000,23.59,23.82,23.25,23.78,37475,0
+TRC.US,D,20101130,000000,23.54,24.54,23.54,24.19,83550,0
+TRC.US,D,20101201,000000,24.58,24.74,24.28,24.59,60426,0
+TRC.US,D,20101202,000000,24.68,24.89,24.38,24.84,87942,0
+TRC.US,D,20101203,000000,24.56,24.56,23.99,24.51,52207,0
+TRC.US,D,20101206,000000,24.46,24.86,24.36,24.71,60157,0
+TRC.US,D,20101207,000000,24.95,25,24.67,24.79,40947,0
+TRC.US,D,20101208,000000,24.85,24.95,24.67,24.83,32837,0
+TRC.US,D,20101209,000000,24.99,25.06,24.73,24.96,38897,0
+TRC.US,D,20101210,000000,24.93,25.55,24.51,25.47,45910,0
+TRC.US,D,20101213,000000,25.5,25.69,25.1,25.17,51548,0
+TRC.US,D,20101214,000000,25.33,25.6,25.13,25.53,36097,0
+TRC.US,D,20101215,000000,25.52,26.25,25.52,25.98,72469,0
+TRC.US,D,20101216,000000,26.09,26.14,25.84,26.09,54301,0
+TRC.US,D,20101217,000000,26.07,26.58,25.91,26.51,36357,0
+TRC.US,D,20101220,000000,26.59,27.41,26.46,27.27,68264,0
+TRC.US,D,20101221,000000,27.55,27.69,26.93,27.11,99952,0
+TRC.US,D,20101222,000000,27.13,27.37,27.08,27.35,60894,0
+TRC.US,D,20101223,000000,27.43,27.65,27.2,27.5,41154,0
+TRC.US,D,20101227,000000,27.48,27.65,27.19,27.6,50974,0
+TRC.US,D,20101228,000000,27.58,28.24,27.58,28.12,34942,0
+TRC.US,D,20101229,000000,28.15,28.47,28.15,28.29,20081,0
+TRC.US,D,20101230,000000,28.2,28.58,28.05,28.48,29494,0
+TRC.US,D,20101231,000000,28.54,28.54,27.51,27.55,38643,0
+TRC.US,D,20110103,000000,27.95,28.14,27.56,27.9,111891,0
+TRC.US,D,20110104,000000,27.91,27.91,26.14,26.4,75658,0
+TRC.US,D,20110105,000000,26.39,26.9,26.2,26.69,55034,0
+TRC.US,D,20110106,000000,26.65,26.8,25.92,26.17,42583,0
+TRC.US,D,20110107,000000,26.28,26.28,25.54,25.94,43354,0
+TRC.US,D,20110110,000000,25.75,25.85,25.24,25.59,52343,0
+TRC.US,D,20110111,000000,25.77,26.43,25.75,26.21,54499,0
+TRC.US,D,20110112,000000,26.47,26.8,26.32,26.74,29391,0
+TRC.US,D,20110113,000000,26.79,27.16,26.44,26.85,47418,0
+TRC.US,D,20110114,000000,26.85,27.57,26.52,27.52,45212,0
+TRC.US,D,20110118,000000,27.46,27.63,26.91,26.95,29981,0
+TRC.US,D,20110119,000000,27.04,27.18,25.87,25.93,43826,0
+TRC.US,D,20110120,000000,25.71,26.28,25.61,25.89,37526,0
+TRC.US,D,20110121,000000,26.08,26.51,25.65,25.72,57388,0
+TRC.US,D,20110124,000000,25.76,26.42,25.57,26.29,46128,0
+TRC.US,D,20110125,000000,26.13,26.67,25.98,26.44,44450,0
+TRC.US,D,20110126,000000,26.43,27.59,26.43,27.41,67192,0
+TRC.US,D,20110127,000000,27.26,27.32,26.81,27.17,31897,0
+TRC.US,D,20110128,000000,27.15,27.15,25.85,25.96,46309,0
+TRC.US,D,20110131,000000,26.1,26.4,25.75,26.32,79187,0
+TRC.US,D,20110201,000000,26.37,27.08,26.07,26.86,41971,0
+TRC.US,D,20110202,000000,26.76,26.96,26.69,26.89,17189,0
+TRC.US,D,20110203,000000,26.97,27.25,26.36,27.11,24266,0
+TRC.US,D,20110204,000000,27,27.02,26.33,26.75,19025,0
+TRC.US,D,20110207,000000,26.77,26.92,26.31,26.6,30782,0
+TRC.US,D,20110208,000000,26.69,26.96,26.39,26.96,19794,0
+TRC.US,D,20110209,000000,26.95,26.96,26.3,26.67,24427,0
+TRC.US,D,20110210,000000,26.47,26.63,26.18,26.24,27692,0
+TRC.US,D,20110211,000000,26.18,26.58,26.18,26.38,28732,0
+TRC.US,D,20110214,000000,26.31,26.74,26.31,26.59,31422,0
+TRC.US,D,20110215,000000,26.63,26.93,26.57,26.81,27399,0
+TRC.US,D,20110216,000000,26.85,27.99,26.79,27.39,97329,0
+TRC.US,D,20110218,000000,27.26,27.34,27.13,27.24,14166,0
+TRC.US,D,20110222,000000,26.8,26.95,26.31,26.33,45419,0
+TRC.US,D,20110223,000000,26.26,26.39,25.37,25.71,35728,0
+TRC.US,D,20110224,000000,25.78,27.27,25.62,26.93,102062,0
+TRC.US,D,20110225,000000,26.79,26.96,25.72,26.13,42494,0
+TRC.US,D,20110228,000000,27.17,27.32,25.9,26.31,91393,0
+TRC.US,D,20110301,000000,26.55,27.15,26.25,26.71,128527,0
+TRC.US,D,20110302,000000,26.77,27.03,26.49,26.98,41630,0
+TRC.US,D,20110303,000000,26.94,27.97,26.94,27.61,50135,0
+TRC.US,D,20110304,000000,27.54,27.59,27.34,27.51,41404,0
+TRC.US,D,20110307,000000,27.45,28.92,27.45,28.71,135211,0
+TRC.US,D,20110308,000000,28.72,30.2,28.58,29.8,99769,0
+TRC.US,D,20110309,000000,29.8,30.19,29.67,30.1,129271,0
+TRC.US,D,20110310,000000,29.69,30.23,29.69,30.05,137519,0
+TRC.US,D,20110311,000000,30.05,31.22,30.05,30.95,90988,0
+TRC.US,D,20110314,000000,30.72,31.9,30.72,31.78,76165,0
+TRC.US,D,20110315,000000,31.28,33.09,31.06,32.93,152925,0
+TRC.US,D,20110316,000000,32.74,33.91,32.45,33.65,164233,0
+TRC.US,D,20110317,000000,34,34.59,33.25,33.95,207194,0
+TRC.US,D,20110318,000000,34.34,35.85,34.2,35.85,214411,0
+TRC.US,D,20110321,000000,35.86,36.75,35.51,36.72,251623,0
+TRC.US,D,20110322,000000,36.75,36.9,34.95,35.73,266426,0
+TRC.US,D,20110323,000000,35.59,36.08,34.75,36.07,300226,0
+TRC.US,D,20110324,000000,36.25,36.58,35.84,36.36,165042,0
+TRC.US,D,20110325,000000,36.3,36.74,36.01,36.08,46569,0
+TRC.US,D,20110328,000000,36.11,36.68,35.82,36.44,170817,0
+TRC.US,D,20110329,000000,36.31,36.83,36.17,36.8,104202,0
+TRC.US,D,20110330,000000,36.8,36.95,36.68,36.84,65920,0
+TRC.US,D,20110331,000000,36.8,36.97,36.59,36.74,95774,0
+TRC.US,D,20110401,000000,36.87,37.3,36.67,37.2,72349,0
+TRC.US,D,20110404,000000,37.12,37.7,37.03,37.26,150866,0
+TRC.US,D,20110405,000000,37.29,37.3,36.81,36.9,54726,0
+TRC.US,D,20110406,000000,36.94,37.03,36.46,36.65,43797,0
+TRC.US,D,20110407,000000,36.55,36.72,35.65,35.71,71152,0
+TRC.US,D,20110408,000000,35.91,35.95,35.15,35.18,82923,0
+TRC.US,D,20110411,000000,35.15,35.29,34.75,35.03,92128,0
+TRC.US,D,20110412,000000,34.77,35.21,34.45,35.14,103216,0
+TRC.US,D,20110413,000000,35.29,35.29,34.63,34.9,31764,0
+TRC.US,D,20110414,000000,34.75,34.88,34.4,34.87,45646,0
+TRC.US,D,20110415,000000,34.75,35.19,34.6,34.88,45336,0
+TRC.US,D,20110418,000000,34.41,34.57,33.97,34.25,120308,0
+TRC.US,D,20110419,000000,34.36,34.36,33.9,34.2,76358,0
+TRC.US,D,20110420,000000,34.69,34.95,34.46,34.91,34559,0
+TRC.US,D,20110421,000000,34.88,35.13,34.54,34.65,22183,0
+TRC.US,D,20110425,000000,34.5,34.63,34.25,34.56,14497,0
+TRC.US,D,20110426,000000,34.6,35.7,34.58,35.65,49756,0
+TRC.US,D,20110427,000000,35.76,35.76,34.42,35.13,67625,0
+TRC.US,D,20110428,000000,35.05,35.83,35,35.77,32911,0
+TRC.US,D,20110429,000000,35.76,36.05,35.3,35.64,38098,0
+TRC.US,D,20110502,000000,35.65,35.65,34.91,34.99,32280,0
+TRC.US,D,20110503,000000,34.9,34.9,34.11,34.56,39090,0
+TRC.US,D,20110504,000000,34.5,34.58,34.01,34.4,43250,0
+TRC.US,D,20110505,000000,34.25,34.86,34.1,34.41,28910,0
+TRC.US,D,20110506,000000,34.6,34.84,34.26,34.57,27993,0
+TRC.US,D,20110509,000000,34.65,36.1,34.5,35.98,40451,0
+TRC.US,D,20110510,000000,36.35,36.88,36.05,36.32,33106,0
+TRC.US,D,20110511,000000,36.3,36.53,35.43,35.89,89755,0
+TRC.US,D,20110512,000000,35.82,36.03,35.44,35.86,33216,0
+TRC.US,D,20110513,000000,35.61,35.82,34.83,35.12,31811,0
+TRC.US,D,20110516,000000,34.94,36.23,34.87,34.89,44956,0
+TRC.US,D,20110517,000000,34.99,35.58,34.78,35.37,92827,0
+TRC.US,D,20110518,000000,35.5,36.16,35.2,36.11,85315,0
+TRC.US,D,20110519,000000,36.19,36.35,35.84,36.19,69032,0
+TRC.US,D,20110520,000000,36.33,36.33,35.27,36.11,83159,0
+TRC.US,D,20110523,000000,35.7,35.74,35.06,35.22,59290,0
+TRC.US,D,20110524,000000,35.38,35.6,34.71,35.34,34310,0
+TRC.US,D,20110525,000000,35.2,35.69,35.05,35.24,43839,0
+TRC.US,D,20110526,000000,35.11,35.25,34.64,35.19,101834,0
+TRC.US,D,20110527,000000,35.23,36.91,35.23,36.14,78442,0
+TRC.US,D,20110531,000000,36.35,37.15,36.15,36.85,111818,0
+TRC.US,D,20110601,000000,36.87,36.87,35.15,35.39,166207,0
+TRC.US,D,20110602,000000,35.39,35.56,34.54,34.92,101260,0
+TRC.US,D,20110603,000000,34.67,35.21,34.3,34.9,107364,0
+TRC.US,D,20110606,000000,34.8,34.9,34.36,34.83,93020,0
+TRC.US,D,20110607,000000,35.03,35.19,34.45,34.63,87561,0
+TRC.US,D,20110608,000000,34.46,34.55,33.83,34.02,121797,0
+TRC.US,D,20110609,000000,34.07,34.14,33.56,33.95,77069,0
+TRC.US,D,20110610,000000,33.71,34.58,33.35,34.4,75789,0
+TRC.US,D,20110613,000000,34.36,34.41,33.32,33.32,119959,0
+TRC.US,D,20110614,000000,33.5,33.5,32.75,33.04,247346,0
+TRC.US,D,20110615,000000,32.7,32.85,32.31,32.65,120730,0
+TRC.US,D,20110616,000000,32.66,33.25,32.42,33.23,67957,0
+TRC.US,D,20110617,000000,33.37,34.14,33.25,34.09,130903,0
+TRC.US,D,20110620,000000,33.91,33.91,33.18,33.82,54019,0
+TRC.US,D,20110621,000000,33.99,35.13,33.8,34.91,69953,0
+TRC.US,D,20110622,000000,34.76,35.3,34.49,34.86,95196,0
+TRC.US,D,20110623,000000,34.58,34.87,34.01,34.17,196701,0
+TRC.US,D,20110624,000000,34.21,35.07,34.17,34.3,300413,0
+TRC.US,D,20110627,000000,34.27,34.27,33.74,33.8,149131,0
+TRC.US,D,20110628,000000,33.84,33.97,33.38,33.96,100590,0
+TRC.US,D,20110629,000000,34.12,34.12,33.55,33.82,83184,0
+TRC.US,D,20110630,000000,33.8,34.39,33.8,34.1,53162,0
+TRC.US,D,20110701,000000,34,34.62,33.97,34.52,68034,0
+TRC.US,D,20110705,000000,34.46,34.97,34.35,34.87,30537,0
+TRC.US,D,20110706,000000,34.83,35.28,34.43,34.75,62139,0
+TRC.US,D,20110707,000000,34.86,34.86,34.22,34.59,48328,0
+TRC.US,D,20110708,000000,34.21,34.52,33.86,34.45,38486,0
+TRC.US,D,20110711,000000,34.04,34.49,33.35,34.28,100018,0
+TRC.US,D,20110712,000000,34.28,36.15,34.25,36.01,135913,0
+TRC.US,D,20110713,000000,36.15,36.76,36.04,36.73,144232,0
+TRC.US,D,20110714,000000,36.88,37,36.18,36.33,72106,0
+TRC.US,D,20110715,000000,36.44,36.44,35.15,35.31,96609,0
+TRC.US,D,20110718,000000,35.13,35.13,34.19,34.25,39239,0
+TRC.US,D,20110719,000000,34.44,34.85,33.25,33.63,176908,0
+TRC.US,D,20110720,000000,33.59,33.64,33.09,33.48,26066,0
+TRC.US,D,20110721,000000,33.53,34.2,33.53,33.98,27461,0
+TRC.US,D,20110722,000000,34.02,34.02,33.3,33.4,28272,0
+TRC.US,D,20110725,000000,33.01,33.22,32.72,32.85,51090,0
+TRC.US,D,20110726,000000,32.9,32.9,32.25,32.55,34264,0
+TRC.US,D,20110727,000000,32.44,32.44,31.47,31.71,67438,0
+TRC.US,D,20110728,000000,31.7,32.03,31.67,31.71,40192,0
+TRC.US,D,20110729,000000,31.5,32.15,31.31,32.09,43118,0
+TRC.US,D,20110801,000000,32.33,32.57,31.5,32.15,68328,0
+TRC.US,D,20110802,000000,32.05,32.21,31.31,31.32,36556,0
+TRC.US,D,20110803,000000,31.4,31.46,30.53,30.81,48539,0
+TRC.US,D,20110804,000000,30.58,31.44,30.03,30.13,63624,0
+TRC.US,D,20110805,000000,30.38,30.38,29.25,29.25,115552,0
+TRC.US,D,20110808,000000,28.95,29.31,27.9,27.9,139957,0
+TRC.US,D,20110809,000000,28.25,29.88,27.5,29.88,132725,0
+TRC.US,D,20110810,000000,29.26,29.26,27.53,27.8,86060,0
+TRC.US,D,20110811,000000,27.93,28.62,27.41,28.26,95435,0
+TRC.US,D,20110812,000000,28.43,28.73,27.51,27.78,43522,0
+TRC.US,D,20110815,000000,28.13,28.45,27.65,28.2,47739,0
+TRC.US,D,20110816,000000,27.85,28.14,27.33,27.56,56389,0
+TRC.US,D,20110817,000000,27.69,27.74,27.11,27.47,63391,0
+TRC.US,D,20110818,000000,26.97,26.99,26.12,26.24,125468,0
+TRC.US,D,20110819,000000,26,26.42,25.55,25.56,95042,0
+TRC.US,D,20110822,000000,26.17,26.17,25.4,25.73,105760,0
+TRC.US,D,20110823,000000,25.82,26.77,25.36,26.02,170900,0
+TRC.US,D,20110824,000000,25.96,26.98,25.96,26.93,40555,0
+TRC.US,D,20110825,000000,27.2,27.2,25.83,25.99,60869,0
+TRC.US,D,20110826,000000,25.86,26.86,25.48,26.5,33128,0
+TRC.US,D,20110829,000000,26.87,28.05,26.87,27.89,81029,0
+TRC.US,D,20110830,000000,27.67,28.33,27.37,27.9,78863,0
+TRC.US,D,20110831,000000,28.03,28.14,26.6,27.19,142859,0
+TRC.US,D,20110901,000000,27.14,27.3,25.92,25.94,78146,0
+TRC.US,D,20110902,000000,25.78,26.07,25.36,25.4,71974,0
+TRC.US,D,20110906,000000,25.25,25.64,25.05,25.4,61305,0
+TRC.US,D,20110907,000000,25.71,26.51,25.46,26.5,70923,0
+TRC.US,D,20110908,000000,26.19,26.42,24.98,25.27,351973,0
+TRC.US,D,20110909,000000,25.09,25.29,24.8,24.89,63425,0
+TRC.US,D,20110912,000000,24.74,25.44,24.73,25,62429,0
+TRC.US,D,20110913,000000,25.14,25.42,24.7,24.87,65069,0
+TRC.US,D,20110914,000000,24.99,25.53,24.73,25.25,60854,0
+TRC.US,D,20110915,000000,25.44,25.44,24.83,25.33,47946,0
+TRC.US,D,20110916,000000,25.51,25.53,25.06,25.25,53870,0
+TRC.US,D,20110919,000000,24.87,25.1,24.75,24.83,44995,0
+TRC.US,D,20110920,000000,24.88,25.09,24.55,24.55,55844,0
+TRC.US,D,20110921,000000,24.58,25.04,24.2,24.2,92000,0
+TRC.US,D,20110922,000000,24,24.75,24,24.33,80940,0
+TRC.US,D,20110923,000000,24.28,25.22,24.28,24.77,61544,0
+TRC.US,D,20110926,000000,24.96,24.97,24.21,24.9,86433,0
+TRC.US,D,20110927,000000,25.22,26.38,25.22,25.61,43542,0
+TRC.US,D,20110928,000000,25.6,25.6,24.06,24.13,62082,0
+TRC.US,D,20110929,000000,24.56,24.65,23.71,24.32,96122,0
+TRC.US,D,20110930,000000,23.96,24.89,23.78,23.87,68441,0
+TRC.US,D,20111003,000000,23.7,24.22,23.35,23.35,95206,0
+TRC.US,D,20111004,000000,23.3,25.56,23.29,25.39,81499,0
+TRC.US,D,20111005,000000,25.37,25.77,24.69,24.87,46780,0
+TRC.US,D,20111006,000000,24.76,25.28,24.62,25.11,43168,0
+TRC.US,D,20111007,000000,25.16,25.32,24.25,24.37,52596,0
+TRC.US,D,20111010,000000,24.74,25.53,24.62,25.53,46431,0
+TRC.US,D,20111011,000000,25.29,26,25.29,25.79,35146,0
+TRC.US,D,20111012,000000,25.91,26.36,25.68,26.13,64628,0
+TRC.US,D,20111013,000000,26.12,26.22,24.6,24.78,58249,0
+TRC.US,D,20111014,000000,24.93,24.93,23.4,23.77,194187,0
+TRC.US,D,20111017,000000,23.62,23.65,23.35,23.36,55279,0
+TRC.US,D,20111018,000000,23.37,24.36,23.26,23.65,102331,0
+TRC.US,D,20111019,000000,23.64,24.05,23.1,23.12,95421,0
+TRC.US,D,20111020,000000,23.11,23.37,22.8,22.85,91110,0
+TRC.US,D,20111021,000000,23.16,23.48,22.8,22.92,99576,0
+TRC.US,D,20111024,000000,22.99,25.23,22.99,25.04,108234,0
+TRC.US,D,20111025,000000,24.54,24.79,23.88,23.93,61179,0
+TRC.US,D,20111026,000000,24.24,25.54,23.8,25.23,65166,0
+TRC.US,D,20111027,000000,25.95,27.13,25.74,27.04,87391,0
+TRC.US,D,20111028,000000,26.83,27.47,26.62,26.66,45146,0
+TRC.US,D,20111031,000000,26.46,26.64,25.97,25.99,34779,0
+TRC.US,D,20111101,000000,25.38,25.63,24.55,24.66,44797,0
+TRC.US,D,20111102,000000,25.06,25.64,24.85,25.54,43696,0
+TRC.US,D,20111103,000000,25.81,26.46,25.3,26.41,51115,0
+TRC.US,D,20111104,000000,26.2,26.2,24.53,24.83,44790,0
+TRC.US,D,20111107,000000,24.73,25.58,24.16,24.89,32807,0
+TRC.US,D,20111108,000000,24.94,25.13,24.16,25.03,55869,0
+TRC.US,D,20111109,000000,24.4,24.83,24.18,24.41,56282,0
+TRC.US,D,20111110,000000,24.74,24.97,24.09,24.56,49798,0
+TRC.US,D,20111111,000000,24.74,25.24,24.65,25.23,38242,0
+TRC.US,D,20111114,000000,25.14,25.14,24.35,24.57,33868,0
+TRC.US,D,20111115,000000,24.42,25.22,24.21,25.09,42342,0
+TRC.US,D,20111116,000000,24.81,25.68,24.41,25.02,85315,0
+TRC.US,D,20111117,000000,25.08,25.58,24.94,25.26,67621,0
+TRC.US,D,20111118,000000,25.28,25.29,24.76,25.11,56025,0
+TRC.US,D,20111121,000000,24.65,24.79,24,24.12,50135,0
+TRC.US,D,20111122,000000,24.18,24.7,23.8,23.82,60803,0
+TRC.US,D,20111123,000000,23.8,23.87,23.25,23.26,86301,0
+TRC.US,D,20111125,000000,23.25,23.5,23.08,23.08,44774,0
+TRC.US,D,20111128,000000,23.81,24.35,23.33,23.74,86292,0
+TRC.US,D,20111129,000000,23.65,23.95,23.38,23.47,30650,0
+TRC.US,D,20111130,000000,24.27,24.91,23.98,24.67,123886,0
+TRC.US,D,20111201,000000,24.61,24.61,24,24.05,38114,0
+TRC.US,D,20111202,000000,24.38,24.52,23.56,23.62,157013,0
+TRC.US,D,20111205,000000,24.02,24.71,23.75,23.99,113326,0
+TRC.US,D,20111206,000000,24.04,24.37,23.93,24.17,50128,0
+TRC.US,D,20111207,000000,24.03,24.48,23.6,24.19,68220,0
+TRC.US,D,20111208,000000,24.05,24.24,23.55,23.59,400452,0
+TRC.US,D,20111209,000000,23.71,25,23.71,24.57,86288,0
+TRC.US,D,20111212,000000,24.31,25.16,24.2,24.84,74588,0
+TRC.US,D,20111213,000000,24.94,25.43,24.6,24.75,72419,0
+TRC.US,D,20111214,000000,24.55,24.83,24.3,24.35,54527,0
+TRC.US,D,20111215,000000,24.6,24.95,24.29,24.67,35667,0
+TRC.US,D,20111216,000000,24.69,25.58,24.47,24.86,80665,0
+TRC.US,D,20111219,000000,25.24,25.24,24.26,24.37,53138,0
+TRC.US,D,20111220,000000,24.91,26.07,24.77,25.92,60382,0
+TRC.US,D,20111221,000000,25.81,26.06,25.09,25.82,26448,0
+TRC.US,D,20111222,000000,25.98,25.99,25.21,25.39,41423,0
+TRC.US,D,20111223,000000,25.39,25.45,25.21,25.28,15272,0
+TRC.US,D,20111227,000000,25.15,25.49,24.89,25.26,20084,0
+TRC.US,D,20111228,000000,25.1,25.21,24.32,24.4,53869,0
+TRC.US,D,20111229,000000,25.01,25.18,24.35,24.64,44026,0
+TRC.US,D,20111230,000000,24.53,24.91,24.43,24.48,39365,0
+TRC.US,D,20120103,000000,25.06,25.46,24.72,25.28,37962,0
+TRC.US,D,20120104,000000,25.06,25.17,24.63,24.93,31915,0
+TRC.US,D,20120105,000000,24.72,25.2,24.33,25.04,1441263,0
+TRC.US,D,20120106,000000,25.03,25.78,24.91,25.08,79502,0
+TRC.US,D,20120109,000000,25.29,25.47,24.9,24.96,93610,0
+TRC.US,D,20120110,000000,25.28,25.59,25.22,25.57,71305,0
+TRC.US,D,20120111,000000,25.4,25.86,25.36,25.79,104788,0
+TRC.US,D,20120112,000000,25.93,26.14,25.58,25.83,55021,0
+TRC.US,D,20120113,000000,25.68,25.69,25.35,25.39,36440,0
+TRC.US,D,20120117,000000,25.41,25.84,25.32,25.51,52626,0
+TRC.US,D,20120118,000000,25.44,25.63,25.35,25.47,63612,0
+TRC.US,D,20120119,000000,25.71,26.72,25.61,26.53,134306,0
+TRC.US,D,20120120,000000,26.47,26.85,26.22,26.32,61339,0
+TRC.US,D,20120123,000000,26.27,26.66,26.1,26.26,33961,0
+TRC.US,D,20120124,000000,26.12,26.85,25.91,26.8,40832,0
+TRC.US,D,20120125,000000,26.75,27.38,26.66,27.12,54225,0
+TRC.US,D,20120126,000000,27.34,28.91,27.33,28.29,83592,0
+TRC.US,D,20120127,000000,28.25,29.11,28.24,28.77,67933,0
+TRC.US,D,20120130,000000,28.5,28.95,28.24,28.42,63865,0
+TRC.US,D,20120131,000000,28.65,28.69,28.35,28.5,33075,0
+TRC.US,D,20120201,000000,28.74,29.67,28.62,29.56,58584,0
+TRC.US,D,20120202,000000,29.58,30.03,29.53,29.58,49498,0
+TRC.US,D,20120203,000000,30.08,31.02,29.88,30.84,70566,0
+TRC.US,D,20120206,000000,30.77,30.78,29.9,30.07,34004,0
+TRC.US,D,20120207,000000,29.94,30.08,29.46,29.55,49756,0
+TRC.US,D,20120208,000000,29.48,29.57,28.66,28.97,52807,0
+TRC.US,D,20120209,000000,28.96,29.01,28.41,28.66,46615,0
+TRC.US,D,20120210,000000,28.43,28.94,28.3,28.49,38692,0
+TRC.US,D,20120213,000000,28.66,29.12,28.2,29,46872,0
+TRC.US,D,20120214,000000,28.96,28.96,28.37,28.63,38552,0
+TRC.US,D,20120215,000000,28.74,28.83,27.84,28.56,49331,0
+TRC.US,D,20120216,000000,28.6,29.65,28.59,29.37,40729,0
+TRC.US,D,20120217,000000,29.47,29.52,29.01,29.13,58135,0
+TRC.US,D,20120221,000000,29.1,29.59,28.77,28.82,36643,0
+TRC.US,D,20120222,000000,28.79,28.97,28.48,28.64,46378,0
+TRC.US,D,20120223,000000,28.63,29.67,28.22,29.62,44401,0
+TRC.US,D,20120224,000000,29.52,29.52,28.66,28.78,40620,0
+TRC.US,D,20120227,000000,28.85,28.87,28.32,28.61,50055,0
+TRC.US,D,20120228,000000,28.76,29.13,28.47,28.49,62969,0
+TRC.US,D,20120229,000000,29.05,30.12,29.02,29.22,82106,0
+TRC.US,D,20120301,000000,29.3,29.5,28.79,28.89,39098,0
+TRC.US,D,20120302,000000,28.97,28.97,28.24,28.43,66118,0
+TRC.US,D,20120305,000000,28.47,29.28,28.38,28.87,44781,0
+TRC.US,D,20120306,000000,28.5,28.77,28.02,28.07,38037,0
+TRC.US,D,20120307,000000,28.22,28.22,27.85,28.06,24980,0
+TRC.US,D,20120308,000000,28.19,28.29,27.82,27.95,72462,0
+TRC.US,D,20120309,000000,27.88,28.55,27.88,28.17,66319,0
+TRC.US,D,20120312,000000,28.19,29.07,27.97,29.01,72111,0
+TRC.US,D,20120313,000000,29.28,30.26,28.79,30.13,77221,0
+TRC.US,D,20120314,000000,30.15,30.76,30.11,30.67,69482,0
+TRC.US,D,20120315,000000,30.61,31.16,30.23,31.05,53254,0
+TRC.US,D,20120316,000000,31.02,31.47,30.77,31.26,105407,0
+TRC.US,D,20120319,000000,31.1,31.64,31,31.25,67858,0
+TRC.US,D,20120320,000000,30.97,31.22,30.48,30.93,52911,0
+TRC.US,D,20120321,000000,31.11,31.11,30.48,30.59,25006,0
+TRC.US,D,20120322,000000,30.21,30.25,29.64,29.75,67519,0
+TRC.US,D,20120323,000000,29.65,29.83,29.32,29.77,44737,0
+TRC.US,D,20120326,000000,30.09,30.51,29.74,30.23,74544,0
+TRC.US,D,20120327,000000,30.27,30.5,30.08,30.16,44331,0
+TRC.US,D,20120328,000000,30.12,30.17,29.23,29.48,78253,0
+TRC.US,D,20120329,000000,29.3,29.5,28.87,29.12,98514,0
+TRC.US,D,20120330,000000,29.38,29.38,28.6,28.64,83074,0
+TRC.US,D,20120402,000000,28.65,30.03,27.73,30.01,126652,0
+TRC.US,D,20120403,000000,30.05,30.31,29.56,29.97,71159,0
+TRC.US,D,20120404,000000,29.62,29.93,29.25,29.82,60628,0
+TRC.US,D,20120405,000000,29.86,29.96,29.42,29.72,43001,0
+TRC.US,D,20120409,000000,29.49,29.56,28.59,28.79,52635,0
+TRC.US,D,20120410,000000,28.85,29.36,28.77,28.87,98434,0
+TRC.US,D,20120411,000000,29.24,29.57,28.95,29.56,57324,0
+TRC.US,D,20120412,000000,29.67,30.18,29.3,29.73,72584,0
+TRC.US,D,20120413,000000,29.71,29.71,29.06,29.29,69232,0
+TRC.US,D,20120416,000000,29.61,30.13,29.3,29.68,53090,0
+TRC.US,D,20120417,000000,30.07,30.49,29.9,30.18,87632,0
+TRC.US,D,20120418,000000,29.99,30.09,29.48,29.92,55403,0
+TRC.US,D,20120419,000000,29.92,30.03,29.19,29.39,49982,0
+TRC.US,D,20120420,000000,29.68,30.1,29.48,29.9,68002,0
+TRC.US,D,20120423,000000,29.4,29.76,29.22,29.62,62006,0
+TRC.US,D,20120424,000000,29.59,29.9,29.52,29.82,61840,0
+TRC.US,D,20120425,000000,30.07,30.49,29.52,29.64,94766,0
+TRC.US,D,20120426,000000,29.49,29.93,29.49,29.69,47709,0
+TRC.US,D,20120427,000000,29.67,30.35,29.44,29.98,55075,0
+TRC.US,D,20120430,000000,29.96,30.94,29.72,29.86,121712,0
+TRC.US,D,20120501,000000,29.89,30.43,29.63,29.69,73794,0
+TRC.US,D,20120502,000000,29.44,30.48,29.41,29.99,65577,0
+TRC.US,D,20120503,000000,29.95,30.23,29.5,29.81,90793,0
+TRC.US,D,20120504,000000,29.6,29.96,29.41,29.48,50623,0
+TRC.US,D,20120507,000000,29.34,29.51,27.51,27.99,116727,0
+TRC.US,D,20120508,000000,27.72,27.93,27.09,27.71,95482,0
+TRC.US,D,20120509,000000,27.35,28.03,27.35,27.66,71195,0
+TRC.US,D,20120510,000000,27.92,28.12,27.23,27.7,88141,0
+TRC.US,D,20120511,000000,27.48,28.06,27.44,27.82,61117,0
+TRC.US,D,20120514,000000,27.59,27.59,26.88,26.98,55307,0
+TRC.US,D,20120515,000000,26.91,27.15,26.58,26.66,57490,0
+TRC.US,D,20120516,000000,26.78,27.02,26.63,26.69,51744,0
+TRC.US,D,20120517,000000,26.58,27.01,26.05,26.75,107423,0
+TRC.US,D,20120518,000000,26.7,27.26,26.44,27.14,88355,0
+TRC.US,D,20120521,000000,27.23,27.63,27.01,27.44,78725,0
+TRC.US,D,20120522,000000,27.42,27.6,26.92,27.09,80279,0
+TRC.US,D,20120523,000000,26.81,27.19,26.42,27.15,53234,0
+TRC.US,D,20120524,000000,27.13,27.13,26.35,26.95,44349,0
+TRC.US,D,20120525,000000,26.96,27.32,26.84,27.14,33846,0
+TRC.US,D,20120529,000000,27.34,27.47,26.88,27.27,48648,0
+TRC.US,D,20120530,000000,26.95,27.15,26.75,26.79,54201,0
+TRC.US,D,20120531,000000,26.79,26.91,26.2,26.64,75088,0
+TRC.US,D,20120601,000000,26.2,26.21,25.1,25.29,94571,0
+TRC.US,D,20120604,000000,25.35,26.07,25.35,25.82,77383,0
+TRC.US,D,20120605,000000,25.73,26.47,25.73,26.34,54293,0
+TRC.US,D,20120606,000000,26.8,27.25,26.6,27.24,43168,0
+TRC.US,D,20120607,000000,27.48,27.48,26.78,26.9,52832,0
+TRC.US,D,20120608,000000,26.75,27.41,26.38,27.23,56779,0
+TRC.US,D,20120611,000000,27.4,27.4,25.68,25.69,78704,0
+TRC.US,D,20120612,000000,25.89,26,25.56,25.95,47158,0
+TRC.US,D,20120613,000000,25.89,26.15,25.54,25.63,37135,0
+TRC.US,D,20120614,000000,25.65,26.07,25.5,25.79,67755,0
+TRC.US,D,20120615,000000,25.87,26.5,25.72,26.32,69198,0
+TRC.US,D,20120618,000000,26.17,26.37,26.02,26.07,61765,0
+TRC.US,D,20120619,000000,26.12,26.68,25.79,26.34,161895,0
+TRC.US,D,20120620,000000,26.34,26.4,25.73,25.81,69265,0
+TRC.US,D,20120621,000000,25.84,25.9,25.15,25.4,88839,0
+TRC.US,D,20120622,000000,25.58,26.98,25.4,26.68,152609,0
+TRC.US,D,20120625,000000,26.13,26.47,25.94,26.31,32312,0
+TRC.US,D,20120626,000000,26.42,26.82,26.17,26.58,31492,0
+TRC.US,D,20120627,000000,26.62,27.34,26.54,27.34,38667,0
+TRC.US,D,20120628,000000,27.11,27.63,26.87,27.61,56618,0
+TRC.US,D,20120629,000000,28.09,28.86,27.9,28.62,63036,0
+TRC.US,D,20120702,000000,28.64,29.14,28.31,29.13,33985,0
+TRC.US,D,20120703,000000,28.97,29.64,28.97,29.5,37232,0
+TRC.US,D,20120705,000000,29.38,29.74,29.28,29.52,30749,0
+TRC.US,D,20120706,000000,29.24,29.26,28.19,28.59,41055,0
+TRC.US,D,20120709,000000,28.5,29.26,28.19,28.97,35084,0
+TRC.US,D,20120710,000000,29.27,29.27,28.33,28.51,23262,0
+TRC.US,D,20120711,000000,28.44,29.01,28.02,28.79,80467,0
+TRC.US,D,20120712,000000,28.64,29.62,28.38,29.39,39259,0
+TRC.US,D,20120713,000000,29.4,30.13,29.4,29.98,30698,0
+TRC.US,D,20120716,000000,29.83,30.03,29.12,29.17,34000,0
+TRC.US,D,20120717,000000,29.27,29.42,28.65,29.19,52617,0
+TRC.US,D,20120718,000000,29.05,29.72,28.75,29,48689,0
+TRC.US,D,20120719,000000,29,29.08,28.57,28.67,31292,0
+TRC.US,D,20120720,000000,28.34,28.61,26.78,27.45,103387,0
+TRC.US,D,20120723,000000,27.02,27.41,26.83,27.19,49029,0
+TRC.US,D,20120724,000000,27.19,27.24,25.82,26.06,87894,0
+TRC.US,D,20120725,000000,26.29,26.35,25.8,26,55963,0
+TRC.US,D,20120726,000000,26.51,26.51,25.6,25.95,39014,0
+TRC.US,D,20120727,000000,26.03,26.55,25.69,26.45,49336,0
+TRC.US,D,20120730,000000,26.65,26.65,26.1,26.16,32542,0
+TRC.US,D,20120731,000000,26.05,26.3,25.98,25.99,54447,0
+TRC.US,D,20120801,000000,26.13,26.61,25.33,25.37,83057,0
+TRC.US,D,20120802,000000,25.25,26.3,25.25,26.18,79252,0
+TRC.US,D,20120803,000000,26.5,27.28,26.5,26.89,39015,0
+TRC.US,D,20120806,000000,27.01,27.91,26.82,27.72,40939,0
+TRC.US,D,20120807,000000,27.9,28.52,27.78,28.06,36821,0
+TRC.US,D,20120808,000000,27.91,28.26,27.7,27.92,53588,0
+TRC.US,D,20120809,000000,27.86,28.25,27.48,27.9,39130,0
+TRC.US,D,20120810,000000,27.72,28.19,27.4,27.5,34277,0
+TRC.US,D,20120813,000000,27.52,27.6,26.42,27.22,67053,0
+TRC.US,D,20120814,000000,27.3,27.39,26.62,26.83,35354,0
+TRC.US,D,20120815,000000,26.68,27.16,26.36,27.05,58067,0
+TRC.US,D,20120816,000000,27.12,27.61,26.87,26.93,66847,0
+TRC.US,D,20120817,000000,26.88,27.58,26.2,27.51,111632,0
+TRC.US,D,20120820,000000,27.52,27.68,27.3,27.39,23577,0
+TRC.US,D,20120821,000000,27.55,27.68,27.16,27.33,45142,0
+TRC.US,D,20120822,000000,27.41,27.88,27.33,27.35,38900,0
+TRC.US,D,20120823,000000,27.38,27.4,26.89,27.1,29642,0
+TRC.US,D,20120824,000000,26.96,27.42,26.84,27.28,29643,0
+TRC.US,D,20120827,000000,27.37,27.44,27,27.37,18817,0
+TRC.US,D,20120828,000000,27.29,27.84,27.18,27.32,49854,0
+TRC.US,D,20120829,000000,27.34,28,27.28,27.69,23698,0
+TRC.US,D,20120830,000000,27.53,27.97,27.31,27.65,27571,0
+TRC.US,D,20120831,000000,27.93,28.1,27.62,27.96,34741,0
+TRC.US,D,20120904,000000,28.07,28.44,27.53,28.07,78948,0
+TRC.US,D,20120905,000000,28.1,28.51,28.1,28.38,51549,0
+TRC.US,D,20120906,000000,28.61,28.8,28.28,28.43,70009,0
+TRC.US,D,20120907,000000,28.59,29.28,28.43,29.13,55442,0
+TRC.US,D,20120910,000000,29.21,29.4,28.87,29.1,47245,0
+TRC.US,D,20120911,000000,29.05,29.75,28.83,29.4,45463,0
+TRC.US,D,20120912,000000,29.53,29.61,29.13,29.3,38459,0
+TRC.US,D,20120913,000000,29.43,30.68,29.26,30.33,65086,0
+TRC.US,D,20120914,000000,30.51,30.98,30.46,30.54,54023,0
+TRC.US,D,20120917,000000,30.45,30.5,30.01,30.48,22000,0
+TRC.US,D,20120918,000000,30.46,31.04,30.46,30.88,34639,0
+TRC.US,D,20120919,000000,30.88,31.08,30.47,30.66,28506,0
+TRC.US,D,20120920,000000,30.57,30.77,29.95,30.05,31830,0
+TRC.US,D,20120921,000000,30.46,30.53,29.75,29.87,56634,0
+TRC.US,D,20120924,000000,29.67,29.98,29.47,29.68,42408,0
+TRC.US,D,20120925,000000,29.81,30.41,29.56,29.61,64081,0
+TRC.US,D,20120926,000000,29.68,29.7,29,29,58714,0
+TRC.US,D,20120927,000000,29.18,29.68,29.04,29.54,29552,0
+TRC.US,D,20120928,000000,29.35,30.57,29.25,30.04,52682,0
+TRC.US,D,20121001,000000,30.26,30.78,30.02,30.25,31982,0
+TRC.US,D,20121002,000000,30.41,30.41,29.71,30.16,35005,0
+TRC.US,D,20121003,000000,30.13,30.39,29.5,30.02,25467,0
+TRC.US,D,20121004,000000,30.06,30.09,29.9,30,27824,0
+TRC.US,D,20121005,000000,30.01,30.67,30.01,30.33,16283,0
+TRC.US,D,20121008,000000,30.12,30.17,29.35,29.39,45232,0
+TRC.US,D,20121009,000000,29.33,29.38,28.8,29,34428,0
+TRC.US,D,20121010,000000,29.01,29.21,28.8,29.15,12030,0
+TRC.US,D,20121011,000000,29.29,29.38,28.29,28.53,48454,0
+TRC.US,D,20121012,000000,28.47,28.58,28.33,28.48,15696,0
+TRC.US,D,20121015,000000,28.48,28.8,28.25,28.73,24623,0
+TRC.US,D,20121016,000000,28.91,29.03,28.55,28.9,29047,0
+TRC.US,D,20121017,000000,28.95,29.61,28.91,29.39,15544,0
+TRC.US,D,20121018,000000,29.39,29.78,29.26,29.64,15931,0
+TRC.US,D,20121019,000000,29.53,29.53,28.73,28.8,24870,0
+TRC.US,D,20121022,000000,28.7,28.99,28.58,28.67,12028,0
+TRC.US,D,20121023,000000,28.48,29.04,28.22,29.01,18921,0
+TRC.US,D,20121024,000000,29.07,30.04,28.74,29.31,27377,0
+TRC.US,D,20121025,000000,29.52,29.89,28.8,29.86,21070,0
+TRC.US,D,20121026,000000,29.8,29.89,29.25,29.41,32292,0
+TRC.US,D,20121031,000000,29.33,30.2,29.06,29.94,26204,0
+TRC.US,D,20121101,000000,29.9,29.93,28.67,29.29,27305,0
+TRC.US,D,20121102,000000,29.34,29.99,28.34,28.98,36010,0
+TRC.US,D,20121105,000000,28.9,30.63,28.86,30.38,56232,0
+TRC.US,D,20121106,000000,30.58,30.7,30.03,30.4,39427,0
+TRC.US,D,20121107,000000,30.05,30.23,28.63,28.8,74364,0
+TRC.US,D,20121108,000000,28.83,28.83,27.57,27.59,34674,0
+TRC.US,D,20121109,000000,27.42,27.9,26.75,27.25,87375,0
+TRC.US,D,20121112,000000,27.44,27.48,27.05,27.21,20080,0
+TRC.US,D,20121113,000000,27.08,27.7,27.08,27.41,29111,0
+TRC.US,D,20121114,000000,27.35,27.6,26.28,26.35,23567,0
+TRC.US,D,20121115,000000,26.37,26.63,25.7,26.03,28009,0
+TRC.US,D,20121116,000000,25.89,26.4,25.78,26.27,66400,0
+TRC.US,D,20121119,000000,26.46,26.99,26.27,26.57,41934,0
+TRC.US,D,20121120,000000,26.43,27.16,26.11,27.15,53276,0
+TRC.US,D,20121121,000000,27.16,27.51,26.63,27,27773,0
+TRC.US,D,20121123,000000,27.15,27.19,26.68,26.83,12125,0
+TRC.US,D,20121126,000000,26.69,26.9,26.31,26.58,31793,0
+TRC.US,D,20121127,000000,26.48,27.19,26.34,26.96,39450,0
+TRC.US,D,20121128,000000,26.76,26.76,26,26.2,53441,0
+TRC.US,D,20121129,000000,26.59,27.65,26.57,27.48,41293,0
+TRC.US,D,20121130,000000,27.6,27.9,27.2,27.9,64063,0
+TRC.US,D,20121203,000000,27.91,27.94,27.39,27.56,32838,0
+TRC.US,D,20121204,000000,27.56,27.84,27.44,27.67,39560,0
+TRC.US,D,20121205,000000,27.71,27.78,27.14,27.16,45684,0
+TRC.US,D,20121206,000000,27.24,27.49,26.87,27.23,48604,0
+TRC.US,D,20121207,000000,27.38,27.39,26.8,27.02,34772,0
+TRC.US,D,20121210,000000,27.18,27.43,26.8,27,80204,0
+TRC.US,D,20121211,000000,27.13,27.25,26.86,27.18,35914,0
+TRC.US,D,20121212,000000,27.2,27.66,27.02,27.08,50610,0
+TRC.US,D,20121213,000000,27.17,27.32,26.53,26.57,72516,0
+TRC.US,D,20121214,000000,26.58,26.74,25.83,26.36,114549,0
+TRC.US,D,20121217,000000,26.4,26.63,26.21,26.4,160053,0
+TRC.US,D,20121218,000000,26.45,27.97,26.45,27.62,102310,0
+TRC.US,D,20121219,000000,27.72,28,27.59,27.72,53629,0
+TRC.US,D,20121220,000000,27.66,28.24,27.58,28.15,49713,0
+TRC.US,D,20121221,000000,27.83,28.47,27.79,28,95717,0
+TRC.US,D,20121224,000000,27.9,28.15,27.53,27.71,27231,0
+TRC.US,D,20121226,000000,27.72,28.85,27.72,28.28,50632,0
+TRC.US,D,20121227,000000,28.26,28.33,27.83,28.14,15740,0
+TRC.US,D,20121228,000000,27.92,28.56,27.76,27.78,45479,0
+TRC.US,D,20121231,000000,27.86,28.41,27.63,28.08,67911,0
+TRC.US,D,20130102,000000,28.75,29.73,28.44,29.67,97966,0
+TRC.US,D,20130103,000000,29.64,30.27,29.51,29.71,59006,0
+TRC.US,D,20130104,000000,29.79,29.79,28.66,29.22,48933,0
+TRC.US,D,20130107,000000,28.98,30.15,28.98,30.11,39750,0
+TRC.US,D,20130108,000000,30.13,30.62,29.95,30.29,39395,0
+TRC.US,D,20130109,000000,30.46,30.47,30.28,30.41,27187,0
+TRC.US,D,20130110,000000,30.41,30.46,30.07,30.26,39641,0
+TRC.US,D,20130111,000000,30.35,30.35,29.85,30.34,36677,0
+TRC.US,D,20130114,000000,30.4,30.45,29.86,30.12,45325,0
+TRC.US,D,20130115,000000,29.86,30.33,29.7,30.02,26024,0
+TRC.US,D,20130116,000000,29.85,30.3,29.75,30.17,12592,0
+TRC.US,D,20130117,000000,30.34,30.44,29.91,30.4,36592,0
+TRC.US,D,20130118,000000,30.5,30.5,30.13,30.35,47523,0
+TRC.US,D,20130122,000000,30.38,30.43,30.3,30.38,34640,0
+TRC.US,D,20130123,000000,30.38,30.44,29.98,30.15,36500,0
+TRC.US,D,20130124,000000,29.8,30.4,29.56,30.22,52781,0
+TRC.US,D,20130125,000000,30.35,30.54,29.65,30.36,47480,0
+TRC.US,D,20130128,000000,30.38,30.65,30.37,30.46,86919,0
+TRC.US,D,20130129,000000,30.4,30.57,30.4,30.5,29204,0
+TRC.US,D,20130130,000000,30.41,30.55,30.3,30.39,55574,0
+TRC.US,D,20130131,000000,30.3,30.75,30.3,30.56,62342,0
+TRC.US,D,20130201,000000,30.6,30.6,30.3,30.38,35702,0
+TRC.US,D,20130204,000000,30.36,30.38,29.75,29.86,39286,0
+TRC.US,D,20130205,000000,30.11,30.6,30.09,30.53,71208,0
+TRC.US,D,20130206,000000,30.5,30.5,30.3,30.42,33637,0
+TRC.US,D,20130207,000000,30.33,30.81,29.96,30.08,32195,0
+TRC.US,D,20130208,000000,30.08,30.17,29.73,29.95,39871,0
+TRC.US,D,20130211,000000,29.95,30.43,29.73,30.31,25947,0
+TRC.US,D,20130212,000000,30.35,30.43,30.25,30.37,20926,0
+TRC.US,D,20130213,000000,30.4,30.51,30.26,30.48,33417,0
+TRC.US,D,20130214,000000,30.36,30.75,30.36,30.53,16572,0
+TRC.US,D,20130215,000000,30.69,30.72,29.98,30.26,96996,0
+TRC.US,D,20130219,000000,30.28,30.65,30.27,30.6,42784,0
+TRC.US,D,20130220,000000,30.6,30.6,29.86,29.91,24261,0
+TRC.US,D,20130221,000000,29.93,30.38,29.85,30.04,26147,0
+TRC.US,D,20130222,000000,30.26,30.42,29.98,30.17,14945,0
+TRC.US,D,20130225,000000,30.28,30.5,29.51,29.53,31264,0
+TRC.US,D,20130226,000000,29.47,29.76,29.42,29.42,33335,0
+TRC.US,D,20130227,000000,29.48,29.5,29.26,29.34,41428,0
+TRC.US,D,20130228,000000,29.45,29.53,29.19,29.3,21104,0
+TRC.US,D,20130301,000000,29.04,29.31,28.8,29.01,58751,0
+TRC.US,D,20130304,000000,28.95,29.37,28.45,29.05,79896,0
+TRC.US,D,20130305,000000,29.3,29.36,28.64,29.13,93676,0
+TRC.US,D,20130306,000000,29.14,30.32,29.02,29.95,53147,0
+TRC.US,D,20130307,000000,29.8,30.25,29.25,29.99,37209,0
+TRC.US,D,20130308,000000,30.04,30.04,29.75,29.95,33618,0
+TRC.US,D,20130311,000000,30.05,30.36,30.05,30.36,37114,0
+TRC.US,D,20130312,000000,30.3,30.3,29.63,29.78,26299,0
+TRC.US,D,20130313,000000,29.85,29.85,29.05,29.26,32700,0
+TRC.US,D,20130314,000000,29.33,29.9,29.26,29.77,36292,0
+TRC.US,D,20130315,000000,29.59,30.22,29.31,30.03,76438,0
+TRC.US,D,20130318,000000,29.69,30.08,29.69,29.89,23393,0
+TRC.US,D,20130319,000000,29.99,30.27,29.74,30.04,19245,0
+TRC.US,D,20130320,000000,30.05,30.71,30.04,30.71,39823,0
+TRC.US,D,20130321,000000,30.35,30.4,30.04,30.14,47418,0
+TRC.US,D,20130322,000000,30.17,30.4,30.17,30.33,40193,0
+TRC.US,D,20130325,000000,30.4,30.44,30.22,30.39,23861,0
+TRC.US,D,20130326,000000,30.4,30.5,30.2,30.35,48605,0
+TRC.US,D,20130327,000000,30.22,30.35,30.03,30.22,22415,0
+TRC.US,D,20130328,000000,30.36,30.39,29.73,29.78,49169,0
+TRC.US,D,20130401,000000,29.68,29.83,28.35,28.5,36677,0
+TRC.US,D,20130402,000000,28.57,29,28.13,28.26,33131,0
+TRC.US,D,20130403,000000,28.24,28.24,26.92,27.05,51007,0
+TRC.US,D,20130404,000000,27.14,27.37,26.9,27.15,24172,0
+TRC.US,D,20130405,000000,26.66,27.58,26.66,27.44,44464,0
+TRC.US,D,20130408,000000,27.59,27.61,27.19,27.46,22605,0
+TRC.US,D,20130409,000000,27.42,27.68,27.08,27.16,37202,0
+TRC.US,D,20130410,000000,27.29,27.88,27.27,27.79,39560,0
+TRC.US,D,20130411,000000,27.79,27.99,27.57,27.74,24033,0
+TRC.US,D,20130412,000000,27.71,28.33,27.71,28.16,34433,0
+TRC.US,D,20130415,000000,27.86,27.97,27.28,27.41,71071,0
+TRC.US,D,20130416,000000,27.64,28.09,27.33,27.96,43505,0
+TRC.US,D,20130417,000000,28.02,28.02,27.25,27.31,44657,0
+TRC.US,D,20130418,000000,27.32,27.61,27.05,27.1,29152,0
+TRC.US,D,20130419,000000,27.13,27.44,26.84,27.35,27593,0
+TRC.US,D,20130422,000000,27.5,28.28,27.4,28.04,47531,0
+TRC.US,D,20130423,000000,28.21,28.68,28.09,28.54,39008,0
+TRC.US,D,20130424,000000,28.5,28.6,28.28,28.3,23746,0
+TRC.US,D,20130425,000000,28.35,29.55,28.35,29,32534,0
+TRC.US,D,20130426,000000,28.99,29,28.5,28.56,23694,0
+TRC.US,D,20130429,000000,28.78,29,28.62,28.74,15625,0
+TRC.US,D,20130430,000000,28.9,29.25,28.7,29.18,39202,0
+TRC.US,D,20130501,000000,29.03,29.23,27.7,27.9,208019,0
+TRC.US,D,20130502,000000,27.97,28.85,27.88,28.53,25866,0
+TRC.US,D,20130503,000000,29.02,29.35,28.56,29.29,21347,0
+TRC.US,D,20130506,000000,29.21,30.14,29.02,30,43229,0
+TRC.US,D,20130507,000000,29.98,30.36,29.82,30.28,21274,0
+TRC.US,D,20130508,000000,30.25,30.64,30.23,30.55,25343,0
+TRC.US,D,20130509,000000,30.53,30.57,30.18,30.32,30293,0
+TRC.US,D,20130510,000000,30.31,30.5,29.97,30.3,15555,0
+TRC.US,D,20130513,000000,30.15,30.2,30,30.2,23887,0
+TRC.US,D,20130514,000000,30.1,30.18,29.98,30.1,33340,0
+TRC.US,D,20130515,000000,30.05,30.15,29.33,30.14,22816,0
+TRC.US,D,20130516,000000,29.98,30.43,29.87,30.02,38745,0
+TRC.US,D,20130517,000000,30.07,30.07,29.81,29.97,27408,0
+TRC.US,D,20130520,000000,29.91,30.19,29.81,29.94,35607,0
+TRC.US,D,20130521,000000,30,30.1,29.84,30.04,15464,0
+TRC.US,D,20130522,000000,30.05,30.19,29.54,29.73,33897,0
+TRC.US,D,20130523,000000,29.5,30.09,29.5,30,34725,0
+TRC.US,D,20130524,000000,29.93,30.26,29.84,30.18,39489,0
+TRC.US,D,20130528,000000,30.46,31,30.24,30.7,67717,0
+TRC.US,D,20130529,000000,30.43,30.5,29.84,30.03,27536,0
+TRC.US,D,20130530,000000,30.22,30.53,30.22,30.45,37691,0
+TRC.US,D,20130531,000000,30.25,30.5,30.13,30.16,15919,0
+TRC.US,D,20130603,000000,30.16,30.22,29.3,30.07,70784,0
+TRC.US,D,20130604,000000,30.02,30.22,29.75,29.83,31052,0
+TRC.US,D,20130605,000000,29.83,30.3,29.83,30.02,35382,0
+TRC.US,D,20130606,000000,29.95,30.37,29.91,30.31,40847,0
+TRC.US,D,20130607,000000,30.6,30.79,30.26,30.64,20786,0
+TRC.US,D,20130610,000000,30.78,30.78,30.34,30.62,42193,0
+TRC.US,D,20130611,000000,30.24,30.76,30,30.01,23429,0
+TRC.US,D,20130612,000000,30.13,30.36,29.75,29.79,23274,0
+TRC.US,D,20130613,000000,29.88,30.51,29.88,30.44,27051,0
+TRC.US,D,20130614,000000,30.46,30.63,30.18,30.21,10748,0
+TRC.US,D,20130617,000000,30.58,30.6,30.21,30.4,27387,0
+TRC.US,D,20130618,000000,30.53,30.65,30.3,30.44,27545,0
+TRC.US,D,20130619,000000,30.57,30.77,30.18,30.26,19862,0
+TRC.US,D,20130620,000000,30.1,30.33,29.03,29.39,49978,0
+TRC.US,D,20130621,000000,29.48,29.5,29.01,29.32,75005,0
+TRC.US,D,20130624,000000,29.01,29.57,28.09,28.26,52046,0
+TRC.US,D,20130625,000000,28.54,28.65,28.2,28.55,26216,0
+TRC.US,D,20130626,000000,28.71,28.82,28.15,28.23,23822,0
+TRC.US,D,20130627,000000,28.49,28.99,28.49,28.73,40193,0
+TRC.US,D,20130628,000000,28.57,29.02,28.46,28.49,79405,0
+TRC.US,D,20130701,000000,28.83,30.5,28.58,30.11,33869,0
+TRC.US,D,20130702,000000,30.42,30.42,30.02,30.38,26397,0
+TRC.US,D,20130703,000000,30.14,30.81,30.06,30.59,15976,0
+TRC.US,D,20130705,000000,31,31.54,30.88,31.4,40330,0
+TRC.US,D,20130708,000000,31.55,31.55,31.28,31.45,25259,0
+TRC.US,D,20130709,000000,31.54,31.82,31.4,31.63,55950,0
+TRC.US,D,20130710,000000,31.7,31.7,31.2,31.6,22495,0
+TRC.US,D,20130711,000000,31.84,32.06,31.52,32.01,90425,0
+TRC.US,D,20130712,000000,31.88,32.18,31.55,31.76,27156,0
+TRC.US,D,20130715,000000,32.42,32.42,31.68,32.09,54959,0
+TRC.US,D,20130716,000000,32.02,33.6,32.02,33.2,57283,0
+TRC.US,D,20130717,000000,33.48,33.75,33.31,33.53,58839,0
+TRC.US,D,20130718,000000,33.52,34,33.52,33.84,34952,0
+TRC.US,D,20130719,000000,33.7,34,33.6,33.73,20843,0
+TRC.US,D,20130722,000000,33.81,34.18,33.63,34.05,31373,0
+TRC.US,D,20130723,000000,34.1,34.1,33.67,33.78,32938,0
+TRC.US,D,20130724,000000,33.63,33.7,33.3,33.61,34875,0
+TRC.US,D,20130725,000000,33.64,34.13,33.59,33.98,39890,0
+TRC.US,D,20130726,000000,33.63,34.01,33.61,33.87,25255,0
+TRC.US,D,20130729,000000,33.68,33.85,33.44,33.55,19299,0
+TRC.US,D,20130730,000000,33.77,34.15,33.61,33.74,26908,0
+TRC.US,D,20130731,000000,33.99,33.99,33.53,33.79,34648,0
+TRC.US,D,20130801,000000,34,34.14,33.66,34,31259,0
+TRC.US,D,20130802,000000,33.89,34,33.48,33.56,29776,0
+TRC.US,D,20130805,000000,33.72,34.23,33.41,34.19,27585,0
+TRC.US,D,20130806,000000,33.96,34.17,33.82,33.99,21013,0
+TRC.US,D,20130807,000000,33.89,33.95,33.06,33.15,19777,0
+TRC.US,D,20130808,000000,33.49,33.8,33.25,33.6,17482,0
+TRC.US,D,20130809,000000,33.53,34,33.32,33.87,23045,0
+TRC.US,D,20130812,000000,33.57,33.94,33.47,33.8,20662,0
+TRC.US,D,20130813,000000,33.74,33.74,33.19,33.49,38043,0
+TRC.US,D,20130814,000000,33.28,33.39,32.91,33.25,20237,0
+TRC.US,D,20130815,000000,32.89,32.95,32.4,32.43,22464,0
+TRC.US,D,20130816,000000,32.2,32.47,31.8,32.13,21287,0
+TRC.US,D,20130819,000000,32.51,32.59,31.87,31.87,17846,0
+TRC.US,D,20130820,000000,31.81,32.8,31.45,32.41,13376,0
+TRC.US,D,20130821,000000,32.18,32.23,31.5,31.5,15140,0
+TRC.US,D,20130822,000000,31.6,32.07,31.55,31.89,10369,0
+TRC.US,D,20130823,000000,31.75,32.6,31.75,32.44,17472,0
+TRC.US,D,20130826,000000,32.41,33.07,32.4,32.77,27899,0
+TRC.US,D,20130827,000000,32.29,32.69,31.59,31.84,42773,0
+TRC.US,D,20130828,000000,31.59,31.91,31.11,31.31,29868,0
+TRC.US,D,20130829,000000,30.88,30.89,30.35,30.45,45553,0
+TRC.US,D,20130830,000000,30.37,30.67,29.61,29.71,27936,0
+TRC.US,D,20130903,000000,30.05,30.64,29.94,30.11,32683,0
+TRC.US,D,20130904,000000,30.33,30.33,29.95,30.24,23984,0
+TRC.US,D,20130905,000000,30.2,30.36,29.94,30.02,20486,0
+TRC.US,D,20130906,000000,30.23,31.17,30.05,30.87,18923,0
+TRC.US,D,20130909,000000,30.91,31.48,30.84,30.95,24993,0
+TRC.US,D,20130910,000000,31.04,31.04,30.71,30.75,12950,0
+TRC.US,D,20130911,000000,30.8,30.99,30.44,30.56,25285,0
+TRC.US,D,20130912,000000,30.46,30.51,30.34,30.35,11931,0
+TRC.US,D,20130913,000000,30.54,30.6,30.02,30.36,9990,0
+TRC.US,D,20130916,000000,30.65,30.65,29.75,29.84,31884,0
+TRC.US,D,20130917,000000,29.84,30.39,29.84,30.2,18772,0
+TRC.US,D,20130918,000000,30.19,30.56,29.8,30.54,56102,0
+TRC.US,D,20130919,000000,30.65,30.65,30.19,30.57,17379,0
+TRC.US,D,20130920,000000,30.65,30.65,29.1,29.84,101281,0
+TRC.US,D,20130923,000000,29.78,30.43,29.68,29.93,43444,0
+TRC.US,D,20130924,000000,30.31,30.87,29.81,30.46,32916,0
+TRC.US,D,20130925,000000,30.41,30.8,30.36,30.65,11430,0
+TRC.US,D,20130926,000000,30.64,30.79,30.36,30.68,14001,0
+TRC.US,D,20130927,000000,30.41,31.13,30.33,30.87,26008,0
+TRC.US,D,20130930,000000,30.62,31.32,30.5,30.84,33381,0
+TRC.US,D,20131001,000000,30.74,30.95,30.44,30.78,46827,0
+TRC.US,D,20131002,000000,30.6,30.73,30.4,30.66,37635,0
+TRC.US,D,20131003,000000,30.69,30.73,30.33,30.47,27211,0
+TRC.US,D,20131004,000000,30.39,31.67,30.39,31.23,51237,0
+TRC.US,D,20131007,000000,30.82,31.15,30.03,30.14,31387,0
+TRC.US,D,20131008,000000,30.14,30.37,29.79,29.82,24303,0
+TRC.US,D,20131009,000000,29.8,30.18,29.49,29.69,42228,0
+TRC.US,D,20131010,000000,30.15,31.11,30.02,30.47,37014,0
+TRC.US,D,20131011,000000,30.28,31.17,29.82,30.65,43410,0
+TRC.US,D,20131014,000000,30.39,30.84,30.2,30.52,23922,0
+TRC.US,D,20131015,000000,30.35,30.53,29.86,30.51,83738,0
+TRC.US,D,20131016,000000,30.62,31.1,30.53,30.88,25152,0
+TRC.US,D,20131017,000000,30.84,32.08,30.83,31.88,37532,0
+TRC.US,D,20131018,000000,31.92,32.87,31.64,32.58,73512,0
+TRC.US,D,20131021,000000,32.81,34.19,32.74,34.09,82345,0
+TRC.US,D,20131022,000000,34.23,37.15,34,35.43,76326,0
+TRC.US,D,20131023,000000,35.33,37.08,35.12,36.75,89593,0
+TRC.US,D,20131024,000000,36.69,37.12,36.48,36.97,42885,0
+TRC.US,D,20131025,000000,37,37.9,36.5,37.9,55625,0
+TRC.US,D,20131028,000000,37.6,38.7,37.32,38.19,132739,0
+TRC.US,D,20131029,000000,38.2,38.79,37.82,38.05,31821,0
+TRC.US,D,20131030,000000,38.13,38.18,37.45,37.47,78744,0
+TRC.US,D,20131031,000000,37.58,37.71,36.88,37.02,38140,0
+TRC.US,D,20131101,000000,37,37.57,36.89,37.06,53697,0
+TRC.US,D,20131104,000000,37.26,37.48,36.64,36.77,40418,0
+TRC.US,D,20131105,000000,36.7,36.74,36.03,36.28,26934,0
+TRC.US,D,20131106,000000,36.39,36.6,35.14,35.73,44441,0
+TRC.US,D,20131107,000000,35.7,35.7,34.5,34.73,39775,0
+TRC.US,D,20131108,000000,34.75,35.43,34.75,35.28,43494,0
+TRC.US,D,20131111,000000,35.3,35.6,35.25,35.42,34167,0
+TRC.US,D,20131112,000000,35.41,35.68,34.62,35.07,32921,0
+TRC.US,D,20131113,000000,35.02,35.35,34.57,35.34,33396,0
+TRC.US,D,20131114,000000,35.39,35.58,34.41,34.72,35169,0
+TRC.US,D,20131115,000000,34.65,34.65,34.03,34.21,32757,0
+TRC.US,D,20131118,000000,34.73,35.05,33.88,34.04,26319,0
+TRC.US,D,20131119,000000,33.91,34.04,33.2,33.46,31343,0
+TRC.US,D,20131120,000000,33.5,33.5,33.05,33.33,20179,0
+TRC.US,D,20131121,000000,33.22,34.5,33.22,34.4,38177,0
+TRC.US,D,20131122,000000,34.51,34.7,34.36,34.54,28042,0
+TRC.US,D,20131125,000000,34.75,34.75,34.01,34.25,16104,0
+TRC.US,D,20131126,000000,34.25,34.88,33.25,34.7,31672,0
+TRC.US,D,20131127,000000,34.83,35.26,34.19,35.14,18845,0
+TRC.US,D,20131129,000000,35.47,36.65,35.35,35.67,25395,0
+TRC.US,D,20131202,000000,35.57,35.57,34.61,34.61,20164,0
+TRC.US,D,20131203,000000,34.59,34.7,33.71,33.79,26324,0
+TRC.US,D,20131204,000000,33.54,34.24,33.52,33.9,34673,0
+TRC.US,D,20131205,000000,33.68,34.31,33.55,33.63,10336,0
+TRC.US,D,20131206,000000,34.05,34.86,34,34.61,15959,0
+TRC.US,D,20131209,000000,34.54,34.61,33.77,33.95,27909,0
+TRC.US,D,20131210,000000,33.86,34.75,33.5,33.67,34388,0
+TRC.US,D,20131211,000000,33.63,33.78,33.11,33.12,32599,0
+TRC.US,D,20131212,000000,33.1,33.21,32.61,32.74,39744,0
+TRC.US,D,20131213,000000,32.76,33.33,32.5,32.53,50740,0
+TRC.US,D,20131216,000000,32.78,34.01,32.72,33.72,37872,0
+TRC.US,D,20131217,000000,33.43,33.49,32.62,33.08,25894,0
+TRC.US,D,20131218,000000,33.03,33.72,32.9,33.61,27397,0
+TRC.US,D,20131219,000000,33.62,33.62,32.52,33.01,30727,0
+TRC.US,D,20131220,000000,33,34.5,33,34.45,59476,0
+TRC.US,D,20131223,000000,34.41,36.19,34.23,36.04,40827,0
+TRC.US,D,20131224,000000,36,37.54,35.9,37.54,29069,0
+TRC.US,D,20131226,000000,37.61,37.86,36.71,36.85,26116,0
+TRC.US,D,20131227,000000,37.08,37.16,36.56,37,16883,0
+TRC.US,D,20131230,000000,37.06,38.13,36.59,36.76,22204,0
+TRC.US,D,20131231,000000,36.83,37.13,36.67,36.76,17486,0
+TRC.US,D,20140102,000000,36.6,36.6,35.4,35.54,34888,0
+TRC.US,D,20140103,000000,35.53,36.54,35.53,36.42,31230,0
+TRC.US,D,20140106,000000,36.66,36.66,34.97,35.39,23634,0
+TRC.US,D,20140107,000000,35.55,35.82,34.84,35.56,33316,0
+TRC.US,D,20140108,000000,35.51,36.98,35.51,36.2,40940,0
+TRC.US,D,20140109,000000,36.23,36.29,35.35,35.97,37525,0
+TRC.US,D,20140110,000000,35.99,35.99,34.51,35.14,31206,0
+TRC.US,D,20140113,000000,34.9,35.73,34.21,34.83,39508,0
+TRC.US,D,20140114,000000,35.08,35.38,34.63,35.22,18897,0
+TRC.US,D,20140115,000000,35.2,35.75,35.04,35.59,12014,0
+TRC.US,D,20140116,000000,35.74,36.92,35.28,36.36,25171,0
+TRC.US,D,20140117,000000,36.44,36.44,35.73,35.99,20892,0
+TRC.US,D,20140121,000000,36.3,36.48,35.84,36.1,22220,0
+TRC.US,D,20140122,000000,35.94,36.7,35.94,36.55,19859,0
+TRC.US,D,20140123,000000,36.49,36.59,36.07,36.21,20949,0
+TRC.US,D,20140124,000000,35.89,36.35,34.25,35.19,29050,0
+TRC.US,D,20140127,000000,35.79,36.42,34.38,34.7,27374,0
+TRC.US,D,20140128,000000,34.7,35.69,34,35.64,46323,0
+TRC.US,D,20140129,000000,35.36,35.36,34,34.32,33193,0
+TRC.US,D,20140130,000000,34.51,36.51,34.51,35.19,38389,0
+TRC.US,D,20140131,000000,34.4,34.76,34.01,34.12,34094,0
+TRC.US,D,20140203,000000,34.12,34.47,32.14,32.99,77826,0
+TRC.US,D,20140204,000000,33.07,34.41,33.07,33.78,37368,0
+TRC.US,D,20140205,000000,33.75,33.86,32.65,32.96,41494,0
+TRC.US,D,20140206,000000,33.17,33.94,33.1,33.43,29534,0
+TRC.US,D,20140207,000000,33.64,34.33,32.7,33.09,33420,0
+TRC.US,D,20140210,000000,33.14,33.97,32.98,33.54,28242,0
+TRC.US,D,20140211,000000,33.66,34.28,33.61,33.8,21138,0
+TRC.US,D,20140212,000000,33.63,34.93,33.44,34.78,32015,0
+TRC.US,D,20140213,000000,34.57,35.15,34.21,35.03,18828,0
+TRC.US,D,20140214,000000,35.08,35.56,34.72,35.29,21962,0
+TRC.US,D,20140218,000000,35.24,36.25,35.03,36.05,44042,0
+TRC.US,D,20140219,000000,36.02,36.26,35.36,35.49,37293,0
+TRC.US,D,20140220,000000,35.66,36.14,35.31,36.01,25739,0
+TRC.US,D,20140221,000000,36.19,36.19,35.28,35.46,30356,0
+TRC.US,D,20140224,000000,35.59,36.24,35.39,36.02,29032,0
+TRC.US,D,20140225,000000,35.87,35.89,34.73,35.3,29815,0
+TRC.US,D,20140226,000000,35.42,35.88,35.18,35.47,24379,0
+TRC.US,D,20140227,000000,35.5,35.5,35.26,35.44,16999,0
+TRC.US,D,20140228,000000,35.57,35.82,35.16,35.45,29561,0
+TRC.US,D,20140303,000000,35.03,35.69,34.75,35.49,23022,0
+TRC.US,D,20140304,000000,35.89,36.98,35.14,35.64,113794,0
+TRC.US,D,20140305,000000,35.5,35.74,35.25,35.45,23186,0
+TRC.US,D,20140306,000000,35.7,36.23,35.5,35.88,27169,0
+TRC.US,D,20140307,000000,36.15,36.15,35.2,35.24,16952,0
+TRC.US,D,20140310,000000,35.31,36.1,34.24,34.6,42438,0
+TRC.US,D,20140311,000000,34.51,35.41,34.23,34.74,36889,0
+TRC.US,D,20140312,000000,34.68,35.83,34.23,34.62,29400,0
+TRC.US,D,20140313,000000,34.84,34.85,33.69,34.16,30445,0
+TRC.US,D,20140314,000000,33.86,34.86,33.82,34.08,86741,0
+TRC.US,D,20140317,000000,34.41,34.53,33.81,34.2,22826,0
+TRC.US,D,20140318,000000,34.08,35.04,34.08,35.03,31028,0
+TRC.US,D,20140319,000000,34.85,34.85,34.08,34.17,16174,0
+TRC.US,D,20140320,000000,34.17,34.51,34,34.23,28764,0
+TRC.US,D,20140321,000000,34.49,34.73,34.1,34.63,66776,0
+TRC.US,D,20140324,000000,34.56,34.76,34.34,34.35,33865,0
+TRC.US,D,20140325,000000,34.54,34.66,34.34,34.46,15157,0
+TRC.US,D,20140326,000000,34.7,34.72,33.8,33.84,35700,0
+TRC.US,D,20140327,000000,33.8,34.13,33.17,33.45,18307,0
+TRC.US,D,20140328,000000,33.41,34.2,32.9,33.24,31209,0
+TRC.US,D,20140331,000000,33.36,34.13,33.09,33.83,29418,0
+TRC.US,D,20140401,000000,33.95,34.65,33.95,34.5,22544,0
+TRC.US,D,20140402,000000,34.65,35,34.59,34.95,29343,0
+TRC.US,D,20140403,000000,35,35.23,33.93,33.97,20418,0
+TRC.US,D,20140404,000000,34.35,34.53,32.97,33.11,36734,0
+TRC.US,D,20140407,000000,33.1,33.59,32.84,33.27,28021,0
+TRC.US,D,20140408,000000,33.42,33.88,32.9,33.41,20903,0
+TRC.US,D,20140409,000000,33.68,33.87,32.94,33.46,28910,0
+TRC.US,D,20140410,000000,33.53,33.53,32.15,32.29,39194,0
+TRC.US,D,20140411,000000,31.92,32.55,31.5,31.68,38142,0
+TRC.US,D,20140414,000000,32.07,32.78,31.51,31.69,41872,0
+TRC.US,D,20140415,000000,31.85,31.85,30.72,31.3,41950,0
+TRC.US,D,20140416,000000,31.6,32.11,31.44,31.68,23897,0
+TRC.US,D,20140417,000000,31.58,32.06,31.38,31.43,33075,0
+TRC.US,D,20140421,000000,31.59,31.59,30.5,31.17,80522,0
+TRC.US,D,20140422,000000,31.25,32.09,31.25,31.75,41976,0
+TRC.US,D,20140423,000000,31.85,31.85,31.39,31.45,37188,0
+TRC.US,D,20140424,000000,31.84,32.4,31.1,31.13,80676,0
+TRC.US,D,20140425,000000,31.08,31.71,30.66,30.72,81866,0
+TRC.US,D,20140428,000000,30.72,31.13,30.5,30.53,57998,0
+TRC.US,D,20140429,000000,30.83,31.35,30.75,30.97,49429,0
+TRC.US,D,20140430,000000,31.02,31.28,30.52,31.01,46581,0
+TRC.US,D,20140501,000000,31,31.34,30.6,31,56511,0
+TRC.US,D,20140502,000000,31.17,31.67,31.17,31.55,40428,0
+TRC.US,D,20140505,000000,31.28,31.41,30.79,30.97,24105,0
+TRC.US,D,20140506,000000,30.97,31.6,30.52,30.6,99400,0
+TRC.US,D,20140507,000000,30.77,31.67,30.72,30.93,65099,0
+TRC.US,D,20140508,000000,30.97,31.62,30.53,31.43,64489,0
+TRC.US,D,20140509,000000,31.23,31.87,31.01,31.62,66235,0
+TRC.US,D,20140512,000000,31.92,33.46,31.51,33.13,36669,0
+TRC.US,D,20140513,000000,33.04,33.04,31.25,31.37,46669,0
+TRC.US,D,20140514,000000,31.42,31.51,30.6,30.6,89949,0
+TRC.US,D,20140515,000000,30.52,31.28,30.28,30.46,52929,0
+TRC.US,D,20140516,000000,30.49,30.95,30.06,30.91,32080,0
+TRC.US,D,20140519,000000,30.69,31.47,30.64,31.28,61442,0
+TRC.US,D,20140520,000000,31.1,31.59,30.11,30.44,58793,0
+TRC.US,D,20140521,000000,30.68,30.89,29.98,30.52,31407,0
+TRC.US,D,20140522,000000,30.69,31.08,30.15,30.93,25089,0
+TRC.US,D,20140523,000000,31.04,31.54,30.62,31.49,36992,0
+TRC.US,D,20140527,000000,31.73,32.24,31.55,31.99,30569,0
+TRC.US,D,20140528,000000,31.84,32.06,31.55,31.59,20356,0
+TRC.US,D,20140529,000000,31.56,31.69,30.99,31.15,29995,0
+TRC.US,D,20140530,000000,31.01,31.09,30.1,30.45,34899,0
+TRC.US,D,20140602,000000,30.6,30.66,29.77,29.89,33593,0
+TRC.US,D,20140603,000000,29.9,29.9,29.54,29.7,54799,0
+TRC.US,D,20140604,000000,29.72,30,29.6,29.97,31445,0
+TRC.US,D,20140605,000000,29.89,31.88,29.89,31.79,30641,0
+TRC.US,D,20140606,000000,32.1,32.62,31.36,32.28,53736,0
+TRC.US,D,20140609,000000,32.34,32.82,32.34,32.57,31726,0
+TRC.US,D,20140610,000000,32.52,32.54,31.37,31.45,28800,0
+TRC.US,D,20140611,000000,31.39,31.39,30.5,30.64,34945,0
+TRC.US,D,20140612,000000,30.65,30.89,30.05,30.25,32797,0
+TRC.US,D,20140613,000000,30.3,30.42,30,30.2,28193,0
+TRC.US,D,20140616,000000,30.3,30.3,29.66,29.75,56788,0
+TRC.US,D,20140617,000000,29.81,31.33,29.69,30.89,51092,0
+TRC.US,D,20140618,000000,30.92,30.92,30.21,30.41,33311,0
+TRC.US,D,20140619,000000,30.61,30.85,30.35,30.67,70834,0
+TRC.US,D,20140620,000000,30.75,31.46,30.21,31.38,216181,0
+TRC.US,D,20140623,000000,31.47,31.58,31.21,31.53,50140,0
+TRC.US,D,20140624,000000,31.52,31.52,30.93,31.01,39203,0
+TRC.US,D,20140625,000000,30.84,31.24,30.63,31.06,23272,0
+TRC.US,D,20140626,000000,30.73,31.05,30.18,30.35,35806,0
+TRC.US,D,20140627,000000,30.15,31.23,30.15,31.23,338062,0
+TRC.US,D,20140630,000000,31.3,32.25,31.3,32.19,47820,0
+TRC.US,D,20140701,000000,32.23,33.08,32.23,32.51,69895,0
+TRC.US,D,20140702,000000,32.51,32.65,32.23,32.4,23300,0
+TRC.US,D,20140703,000000,32.45,32.45,31.87,31.96,13109,0
+TRC.US,D,20140707,000000,31.82,31.82,30.91,31.03,29910,0
+TRC.US,D,20140708,000000,30.83,30.83,30.2,30.72,37988,0
+TRC.US,D,20140709,000000,30.8,31.3,30.52,30.98,32475,0
+TRC.US,D,20140710,000000,30.71,30.85,30.23,30.62,40355,0
+TRC.US,D,20140711,000000,30.51,30.75,30.25,30.56,22556,0
+TRC.US,D,20140714,000000,30.92,31.45,30.6,31.32,38938,0
+TRC.US,D,20140715,000000,31.24,31.24,30.3,30.55,44562,0
+TRC.US,D,20140716,000000,30.8,30.8,30.13,30.18,22058,0
+TRC.US,D,20140717,000000,30.06,30.35,29.44,29.49,61764,0
+TRC.US,D,20140718,000000,29.37,30.15,29.27,30.08,35695,0
+TRC.US,D,20140721,000000,29.87,29.87,29.16,29.19,51166,0
+TRC.US,D,20140722,000000,29.31,29.31,28.78,28.92,67973,0
+TRC.US,D,20140723,000000,28.85,28.98,28.51,28.67,73836,0
+TRC.US,D,20140724,000000,28.72,28.93,28.3,28.47,29083,0
+TRC.US,D,20140725,000000,28.28,28.4,28.1,28.32,31494,0
+TRC.US,D,20140728,000000,28.45,28.54,28.08,28.32,24027,0
+TRC.US,D,20140729,000000,28.36,28.66,28.25,28.35,23915,0
+TRC.US,D,20140730,000000,28.48,29.24,28.16,28.86,110438,0
+TRC.US,D,20140731,000000,28.73,28.99,28.52,28.6,44431,0
+TRC.US,D,20140801,000000,28.52,28.92,28.06,28.44,54786,0
+TRC.US,D,20140804,000000,28.51,28.95,28.16,28.44,33627,0
+TRC.US,D,20140805,000000,28.45,29.04,28.29,28.52,23417,0
+TRC.US,D,20140806,000000,28.38,29.31,28.38,28.95,52618,0
+TRC.US,D,20140807,000000,29.12,29.47,28.31,28.39,93385,0
+TRC.US,D,20140808,000000,28.3,29.31,28.28,29.1,32372,0
+TRC.US,D,20140811,000000,29.25,29.35,28.6,28.73,41160,0
+TRC.US,D,20140812,000000,28.58,28.66,28.1,28.14,27491,0
+TRC.US,D,20140813,000000,28.2,28.3,28.05,28.09,38563,0
+TRC.US,D,20140814,000000,28.25,28.47,28.19,28.3,38776,0
+TRC.US,D,20140815,000000,28.57,28.59,28.05,28.07,41989,0
+TRC.US,D,20140818,000000,28.12,28.71,28.12,28.55,28313,0
+TRC.US,D,20140819,000000,28.61,28.83,28.23,28.36,33570,0
+TRC.US,D,20140820,000000,28.25,28.79,28.05,28.49,96635,0
+TRC.US,D,20140821,000000,28.6,29,28.31,28.95,32493,0
+TRC.US,D,20140822,000000,29,29.1,28.61,28.84,21477,0
+TRC.US,D,20140825,000000,28.92,29.1,28.39,28.68,20526,0
+TRC.US,D,20140826,000000,28.83,30.01,28.59,29.18,120147,0
+TRC.US,D,20140827,000000,29.12,29.77,28.93,28.99,21549,0
+TRC.US,D,20140828,000000,29.02,29.02,28.03,28.1,42604,0
+TRC.US,D,20140829,000000,28.04,28.38,28,28.12,40689,0
+TRC.US,D,20140902,000000,28.32,28.9,28.18,28.74,34507,0
+TRC.US,D,20140903,000000,28.75,29.33,28.07,28.12,52295,0
+TRC.US,D,20140904,000000,28.19,28.51,28,28.01,33037,0
+TRC.US,D,20140905,000000,28,28.44,27.95,28.32,24844,0
+TRC.US,D,20140908,000000,28.43,29.08,28.38,28.82,30965,0
+TRC.US,D,20140909,000000,28.68,28.94,28.42,28.65,37258,0
+TRC.US,D,20140910,000000,28.63,28.72,28.38,28.56,19609,0
+TRC.US,D,20140911,000000,28.47,28.67,28.24,28.46,32499,0
+TRC.US,D,20140912,000000,28.56,28.66,28.01,28.05,35394,0
+TRC.US,D,20140915,000000,28.14,28.21,27.95,27.96,31426,0
+TRC.US,D,20140916,000000,27.96,28.11,27.95,27.97,25663,0
+TRC.US,D,20140917,000000,28.05,28.53,27.95,28.21,26356,0
+TRC.US,D,20140918,000000,28.41,28.65,28.25,28.54,39921,0
+TRC.US,D,20140919,000000,28.61,28.65,28.06,28.58,71775,0
+TRC.US,D,20140922,000000,28.34,28.51,28.08,28.44,33422,0
+TRC.US,D,20140923,000000,28.39,28.56,28.28,28.35,42287,0
+TRC.US,D,20140924,000000,28.43,28.93,28.24,28.52,93825,0
+TRC.US,D,20140925,000000,28.42,28.42,27.95,27.97,47848,0
+TRC.US,D,20140926,000000,28.06,28.44,28.01,28.4,32715,0
+TRC.US,D,20140929,000000,28.15,28.36,28,28.28,39950,0
+TRC.US,D,20140930,000000,28.22,28.58,28.03,28.04,61472,0
+TRC.US,D,20141001,000000,28.05,28.43,28.04,28.24,71269,0
+TRC.US,D,20141002,000000,28.21,28.96,28.2,28.64,29416,0
+TRC.US,D,20141003,000000,28.98,28.98,28.5,28.7,41702,0
+TRC.US,D,20141006,000000,28.69,28.91,28.25,28.5,59270,0
+TRC.US,D,20141007,000000,28.22,28.53,28.22,28.49,51542,0
+TRC.US,D,20141008,000000,28.35,29.63,28.34,29.46,52034,0
+TRC.US,D,20141009,000000,29.42,29.64,28.73,29.12,59628,0
+TRC.US,D,20141010,000000,28.98,29.75,28.98,29.45,41519,0
+TRC.US,D,20141013,000000,29.4,30.67,29.35,30.28,73303,0
+TRC.US,D,20141014,000000,30.41,31.44,30.41,30.88,72696,0
+TRC.US,D,20141015,000000,30.26,30.45,29.42,29.76,83407,0
+TRC.US,D,20141016,000000,29.3,29.99,29.3,29.6,42030,0
+TRC.US,D,20141017,000000,30.04,30.04,29.04,29.06,37226,0
+TRC.US,D,20141020,000000,29.12,29.41,28.93,29.38,40724,0
+TRC.US,D,20141021,000000,29.41,29.46,28.91,29.17,40842,0
+TRC.US,D,20141022,000000,29.15,29.15,28.36,28.44,24260,0
+TRC.US,D,20141023,000000,28.65,28.75,28.27,28.46,39637,0
+TRC.US,D,20141024,000000,28.38,28.46,28.19,28.28,39874,0
+TRC.US,D,20141027,000000,28.16,28.33,27.92,28,127312,0
+TRC.US,D,20141028,000000,28.26,29.77,28,29.74,68178,0
+TRC.US,D,20141029,000000,29.74,29.75,29.3,29.58,21179,0
+TRC.US,D,20141030,000000,29.36,30.11,29.24,30.02,36878,0
+TRC.US,D,20141031,000000,30.39,30.45,30,30.18,39275,0
+TRC.US,D,20141103,000000,30.31,30.48,29.71,29.9,26571,0
+TRC.US,D,20141104,000000,29.73,30.4,29.64,30.37,23481,0
+TRC.US,D,20141105,000000,30.51,30.77,30.15,30.45,17765,0
+TRC.US,D,20141106,000000,30.32,31,30.24,30.82,27124,0
+TRC.US,D,20141107,000000,30.78,30.99,30.36,30.79,55814,0
+TRC.US,D,20141110,000000,30.73,30.73,30.05,30.31,33120,0
+TRC.US,D,20141111,000000,30.38,30.38,29.8,30.01,27623,0
+TRC.US,D,20141112,000000,30.06,30.15,29.4,29.48,39486,0
+TRC.US,D,20141113,000000,29.43,29.61,28.76,28.9,17204,0
+TRC.US,D,20141114,000000,28.84,28.84,28.49,28.75,18350,0
+TRC.US,D,20141117,000000,28.75,29.36,28.7,28.79,21159,0
+TRC.US,D,20141118,000000,29.03,29.18,28.51,28.77,24508,0
+TRC.US,D,20141119,000000,28.4,28.4,28.05,28.14,34359,0
+TRC.US,D,20141120,000000,28.05,28.28,28.05,28.2,27905,0
+TRC.US,D,20141121,000000,28.62,28.94,28.15,28.28,35278,0
+TRC.US,D,20141124,000000,28.42,29.19,28.42,29.16,22678,0
+TRC.US,D,20141125,000000,29.43,29.44,28.41,28.53,28272,0
+TRC.US,D,20141126,000000,28.59,28.7,28.4,28.7,17208,0
+TRC.US,D,20141128,000000,28.5,29.38,28.32,28.36,26899,0
+TRC.US,D,20141201,000000,28.46,29.24,28.05,28.07,105625,0
+TRC.US,D,20141202,000000,28.05,28.69,28.05,28.62,27473,0
+TRC.US,D,20141203,000000,28.47,28.78,28.18,28.34,40778,0
+TRC.US,D,20141204,000000,28.16,28.32,28.05,28.18,26317,0
+TRC.US,D,20141205,000000,28.08,28.33,28.05,28.28,21104,0
+TRC.US,D,20141208,000000,28.32,28.38,28,28.08,39969,0
+TRC.US,D,20141209,000000,28.05,29.03,28,29.01,37104,0
+TRC.US,D,20141210,000000,29.12,29.6,28.37,28.53,38313,0
+TRC.US,D,20141211,000000,28.65,29,28.36,28.52,30570,0
+TRC.US,D,20141212,000000,28.14,28.41,27.86,28.01,43874,0
+TRC.US,D,20141215,000000,28.17,28.3,27.9,27.9,33990,0
+TRC.US,D,20141216,000000,27.98,28.57,27.9,28.19,28820,0
+TRC.US,D,20141217,000000,28.35,28.45,28.05,28.31,73915,0
+TRC.US,D,20141218,000000,28.38,28.73,28.09,28.67,32707,0
+TRC.US,D,20141219,000000,28.56,29.14,28.36,28.6,109570,0
+TRC.US,D,20141222,000000,28.78,28.79,28.14,28.38,28749,0
+TRC.US,D,20141223,000000,28.5,29.38,28.28,29.21,44905,0
+TRC.US,D,20141224,000000,29.08,29.7,29.08,29.57,11056,0
+TRC.US,D,20141226,000000,29.74,29.76,29.22,29.44,29483,0
+TRC.US,D,20141229,000000,29.58,29.86,29.13,29.79,15464,0
+TRC.US,D,20141230,000000,29.81,29.83,29.2,29.6,24158,0
+TRC.US,D,20141231,000000,29.77,30.66,29.44,29.46,61307,0
+TRC.US,D,20150102,000000,29.73,29.74,28.85,29.07,16186,0
+TRC.US,D,20150105,000000,29.05,29.07,28.66,28.71,40694,0
+TRC.US,D,20150106,000000,28.63,28.8,27.98,28,55322,0
+TRC.US,D,20150107,000000,28.35,28.35,27.89,28,25261,0
+TRC.US,D,20150108,000000,28.27,28.4,27.86,27.98,25633,0
+TRC.US,D,20150109,000000,27.95,28.49,27.63,27.65,40872,0
+TRC.US,D,20150112,000000,27.75,28.36,27.63,27.69,63477,0
+TRC.US,D,20150113,000000,28.03,28.31,27.14,27.36,54438,0
+TRC.US,D,20150114,000000,27.37,27.4,27.01,27.13,55544,0
+TRC.US,D,20150115,000000,27.36,27.36,26.02,26.12,61934,0
+TRC.US,D,20150116,000000,26.02,26.79,26.02,26.49,38620,0
+TRC.US,D,20150120,000000,26.37,26.48,25.82,25.89,57238,0
+TRC.US,D,20150121,000000,25.89,26.55,25.45,25.57,60126,0
+TRC.US,D,20150122,000000,25.78,26.28,25.42,26.21,49414,0
+TRC.US,D,20150123,000000,26.29,26.35,25.81,26.04,44480,0
+TRC.US,D,20150126,000000,26.13,26.96,26.13,26.37,44125,0
+TRC.US,D,20150127,000000,26.03,26.63,26.02,26.17,29688,0
+TRC.US,D,20150128,000000,26.17,26.17,25.21,25.3,41894,0
+TRC.US,D,20150129,000000,25.67,25.87,25.02,25.34,79897,0
+TRC.US,D,20150130,000000,25.15,25.45,24.53,24.62,85643,0
+TRC.US,D,20150202,000000,24.74,25.29,24.2,24.49,73943,0
+TRC.US,D,20150203,000000,24.8,25.27,24.64,25,73685,0
+TRC.US,D,20150204,000000,25.16,26.18,25,25.56,56493,0
+TRC.US,D,20150205,000000,25.71,26.02,25.53,25.85,38633,0
+TRC.US,D,20150206,000000,25.8,25.94,25.29,25.38,30720,0
+TRC.US,D,20150209,000000,25.24,25.56,24.8,24.88,31873,0
+TRC.US,D,20150210,000000,25.01,25.24,24.83,25.03,26165,0
+TRC.US,D,20150211,000000,25.03,25.24,24.87,25.05,23534,0
+TRC.US,D,20150212,000000,25.11,25.4,25.06,25.23,21140,0
+TRC.US,D,20150213,000000,25.27,25.75,25.04,25.23,42619,0
+TRC.US,D,20150217,000000,25.31,25.66,25.04,25.18,51001,0
+TRC.US,D,20150218,000000,25.22,25.27,25,25.13,33063,0
+TRC.US,D,20150219,000000,25.22,25.39,25.1,25.29,33647,0
+TRC.US,D,20150220,000000,25.34,25.34,24.96,25.01,39629,0
+TRC.US,D,20150223,000000,25.1,25.15,24.59,24.82,53447,0
+TRC.US,D,20150224,000000,24.92,25.03,24.71,24.87,32754,0
+TRC.US,D,20150225,000000,24.74,24.9,24.57,24.72,67031,0
+TRC.US,D,20150226,000000,24.78,25.25,24.58,24.71,43931,0
+TRC.US,D,20150227,000000,24.75,24.94,24.53,24.58,35405,0
+TRC.US,D,20150302,000000,24.52,24.82,24.47,24.73,16800,0
+TRC.US,D,20150303,000000,24.61,24.79,24.5,24.57,27700,0
+TRC.US,D,20150304,000000,24.52,24.77,24.09,24.11,40900,0
+TRC.US,D,20150305,000000,24.06,24.66,24.06,24.33,27000,0
+TRC.US,D,20150306,000000,24.2,24.34,23.77,23.85,42300,0
+TRC.US,D,20150309,000000,23.85,24.2,23.57,24.01,31300,0
+TRC.US,D,20150310,000000,23.88,24.07,23.87,23.95,11200,0
+TRC.US,D,20150311,000000,23.9,23.98,23.75,23.86,30700,0
+TRC.US,D,20150312,000000,24,25.14,23.89,25.06,29500,0
+TRC.US,D,20150313,000000,25.01,25.54,24.77,25.16,42200,0
+TRC.US,D,20150316,000000,25.18,25.45,24.15,24.18,30800,0
+TRC.US,D,20150317,000000,24.12,24.17,23.7,23.89,56900,0
+TRC.US,D,20150318,000000,23.85,24.5,23.8,24.36,46300,0
+TRC.US,D,20150319,000000,24.6,25.79,24.58,25.74,81500,0
+TRC.US,D,20150320,000000,25.79,26.45,25.79,26.42,73100,0
+TRC.US,D,20150323,000000,26.4,26.64,26.18,26.55,30800,0
+TRC.US,D,20150324,000000,26.5,26.89,26.23,26.84,30500,0
+TRC.US,D,20150325,000000,26.75,26.8,26.42,26.66,42100,0
+TRC.US,D,20150326,000000,26.6,27.45,26.6,26.96,57800,0
+TRC.US,D,20150327,000000,26.87,27.11,26.47,26.88,28000,0
+TRC.US,D,20150330,000000,26.85,27.08,26.42,26.81,38900,0
+TRC.US,D,20150331,000000,26.75,26.95,26.27,26.45,36148,0
+TRC.US,D,20150401,000000,26.33,26.35,25.6,25.9,29300,0
+TRC.US,D,20150402,000000,25.75,26.75,25.62,26.45,109800,0
+TRC.US,D,20150406,000000,26.55,27.1,26.19,26.4,24500,0
+TRC.US,D,20150407,000000,26.26,26.42,25.53,25.57,19491,0
+TRC.US,D,20150408,000000,25.45,25.68,25.33,25.63,17100,0
+TRC.US,D,20150409,000000,25.73,25.73,24.74,25.26,19390,0
+TRC.US,D,20150410,000000,25.51,25.88,25.2,25.75,69200,0
+TRC.US,D,20150413,000000,25.86,25.9,25.62,25.68,15000,0
+TRC.US,D,20150414,000000,25.65,25.65,25.31,25.34,12000,0
+TRC.US,D,20150415,000000,25.25,26.13,25.19,25.89,29003,0
+TRC.US,D,20150416,000000,25.68,26.39,25.4,25.98,49183,0
+TRC.US,D,20150417,000000,25.81,25.81,25.3,25.36,20900,0
+TRC.US,D,20150420,000000,25.36,26.14,25.36,26.08,18171,0
+TRC.US,D,20150421,000000,25.98,26.11,25.25,25.68,18301,0
+TRC.US,D,20150422,000000,25.53,25.53,24.81,25.04,33375,0
+TRC.US,D,20150423,000000,25,25,24.7,24.87,18300,0
+TRC.US,D,20150424,000000,24.97,25.54,24.96,25.42,42617,0
+TRC.US,D,20150427,000000,25.66,25.99,24.74,25.31,57600,0
+TRC.US,D,20150428,000000,25.24,25.83,25.24,25.71,35200,0
+TRC.US,D,20150429,000000,25.75,25.86,25.4,25.41,12500,0
+TRC.US,D,20150430,000000,25.4,25.58,24.63,24.7,44900,0
+TRC.US,D,20150501,000000,24.9,24.9,24.22,24.42,30500,0
+TRC.US,D,20150504,000000,24.72,25.08,24.36,24.49,25500,0
+TRC.US,D,20150505,000000,24.32,24.54,23.92,24.13,55000,0
+TRC.US,D,20150506,000000,24.39,24.43,23.88,24.15,36781,0
+TRC.US,D,20150507,000000,24.03,24.22,23.94,24.08,13871,0
+TRC.US,D,20150508,000000,24.11,24.41,23.84,24.17,83100,0
+TRC.US,D,20150511,000000,24.41,25.07,24.27,24.48,22200,0
+TRC.US,D,20150512,000000,24.5,24.74,23.88,24.05,20114,0
+TRC.US,D,20150513,000000,24.3,24.88,24,24.58,55800,0
+TRC.US,D,20150514,000000,24.64,25.58,24.64,25.48,72100,0
+TRC.US,D,20150515,000000,25.55,26.4,25.35,25.46,51500,0
+TRC.US,D,20150518,000000,25.5,26.39,25.5,26.11,112712,0
+TRC.US,D,20150519,000000,26.12,26.24,25.92,26.07,33600,0
+TRC.US,D,20150520,000000,26.07,26.23,25.81,25.88,19900,0
+TRC.US,D,20150521,000000,25.74,25.84,25.1,25.57,22700,0
+TRC.US,D,20150522,000000,25.39,25.63,24.89,24.92,19500,0
+TRC.US,D,20150526,000000,24.87,25.14,24.55,24.91,27051,0
+TRC.US,D,20150527,000000,24.72,25.24,24.7,25.2,30600,0
+TRC.US,D,20150528,000000,24.72,25.27,24.72,25.12,17277,0
+TRC.US,D,20150529,000000,25.1,25.24,24.65,24.98,28800,0
+TRC.US,D,20150601,000000,24.97,25.57,24.7,24.96,23843,0
+TRC.US,D,20150602,000000,24.7,25.28,24.7,24.92,37161,0
+TRC.US,D,20150603,000000,24.7,25.32,24.7,25.24,21700,0
+TRC.US,D,20150604,000000,25.06,25.16,24.69,25.06,30200,0
+TRC.US,D,20150605,000000,24.85,25.3,24.7,25.28,48700,0
+TRC.US,D,20150608,000000,25.11,25.43,25,25.26,15400,0
+TRC.US,D,20150609,000000,25.33,25.33,24.87,25,28278,0
+TRC.US,D,20150610,000000,25.49,26.04,25.22,25.57,32794,0
+TRC.US,D,20150611,000000,25.54,25.69,25.3,25.64,15434,0
+TRC.US,D,20150612,000000,25.63,25.97,25.3,25.85,32100,0
+TRC.US,D,20150615,000000,25.56,25.56,24.96,25.04,38900,0
+TRC.US,D,20150616,000000,25.03,25.11,24.8,24.97,22600,0
+TRC.US,D,20150617,000000,25.05,25.28,24.6,24.73,18300,0
+TRC.US,D,20150618,000000,24.84,25.24,24.72,24.89,28900,0
+TRC.US,D,20150619,000000,25.03,25.36,24.85,25.16,50900,0
+TRC.US,D,20150622,000000,25.13,25.91,25.06,25.27,36600,0
+TRC.US,D,20150623,000000,25.12,25.7,24.95,25.48,22141,0
+TRC.US,D,20150624,000000,25.35,25.61,25.15,25.39,24700,0
+TRC.US,D,20150625,000000,25.34,25.68,25.06,25.15,24200,0
+TRC.US,D,20150626,000000,25.13,26.03,25.13,26.03,106800,0
+TRC.US,D,20150629,000000,25.65,26.03,25.25,25.45,36900,0
+TRC.US,D,20150630,000000,25.52,25.87,25.29,25.71,29458,0
+TRC.US,D,20150701,000000,26.06,26.49,25.68,26.45,38800,0
+TRC.US,D,20150702,000000,26.41,26.51,26.03,26.31,37600,0
+TRC.US,D,20150706,000000,26.11,26.38,25.88,26.06,26300,0
+TRC.US,D,20150707,000000,25.94,27.24,25.64,27.09,58000,0
+TRC.US,D,20150708,000000,26.98,27.01,26.59,26.76,26700,0
+TRC.US,D,20150709,000000,27.15,27.3,26.56,26.68,38100,0
+TRC.US,D,20150710,000000,26.93,27.19,26.89,27.04,18300,0
+TRC.US,D,20150713,000000,27.32,27.86,27.02,27.27,63300,0
+TRC.US,D,20150714,000000,27.33,27.67,27.05,27.49,26934,0
+TRC.US,D,20150715,000000,27.27,27.37,26.63,26.78,32385,0
+TRC.US,D,20150716,000000,26.76,27.66,26.54,27.28,51800,0
+TRC.US,D,20150717,000000,27.45,28,27.15,27.92,51400,0
+TRC.US,D,20150720,000000,27.83,27.87,26.27,26.36,55200,0
+TRC.US,D,20150721,000000,26.46,27.13,25.75,26.62,94300,0
+TRC.US,D,20150722,000000,26.39,27.19,26.39,26.8,18700,0
+TRC.US,D,20150723,000000,26.9,27.05,25.91,26.16,70200,0
+TRC.US,D,20150724,000000,26.02,26.02,25.56,25.58,19900,0
+TRC.US,D,20150727,000000,25.64,25.64,25.06,25.56,50800,0
+TRC.US,D,20150728,000000,25.29,25.85,25.12,25.38,28800,0
+TRC.US,D,20150729,000000,25.19,25.51,24.71,24.75,32200,0
+TRC.US,D,20150730,000000,24.72,24.81,24.31,24.65,37100,0
+TRC.US,D,20150731,000000,24.76,25.61,24.41,24.82,55100,0
+TRC.US,D,20150803,000000,25.13,25.14,24,24.23,42153,0
+TRC.US,D,20150804,000000,24.26,24.43,24,24.09,19100,0
+TRC.US,D,20150805,000000,24.28,24.54,24.08,24.41,38300,0
+TRC.US,D,20150806,000000,24.49,24.64,24.16,24.55,21605,0
+TRC.US,D,20150807,000000,24.3,24.95,24.3,24.69,29600,0
+TRC.US,D,20150810,000000,24.7,25.05,24.7,25,26300,0
+TRC.US,D,20150811,000000,25.09,25.09,24.67,24.74,28629,0
+TRC.US,D,20150812,000000,24.58,24.92,24.42,24.71,22000,0
+TRC.US,D,20150813,000000,24.73,25,24.53,24.71,30200,0
+TRC.US,D,20150814,000000,24.66,24.9,24.49,24.81,36300,0
+TRC.US,D,20150817,000000,24.5,25.19,24.09,24.62,71300,0
+TRC.US,D,20150818,000000,24.38,24.82,24.38,24.63,31900,0
+TRC.US,D,20150819,000000,24.38,24.81,24.24,24.58,35000,0
+TRC.US,D,20150820,000000,24.41,24.41,22.73,22.73,59300,0
+TRC.US,D,20150821,000000,21.5,23.23,21.5,22.95,114900,0
+TRC.US,D,20150824,000000,22.16,23.13,22.16,22.85,52094,0
+TRC.US,D,20150825,000000,23.37,23.37,22.57,22.85,52900,0
+TRC.US,D,20150826,000000,23.18,23.29,22.79,23.26,22000,0
+TRC.US,D,20150827,000000,23.24,23.33,22.8,23.27,36200,0
+TRC.US,D,20150828,000000,23.14,23.73,23.14,23.72,22500,0
+TRC.US,D,20150831,000000,23.59,23.7,23.47,23.63,26200,0
+TRC.US,D,20150901,000000,23.49,23.69,22.53,22.7,57900,0
+TRC.US,D,20150902,000000,23.02,23.02,22.38,22.57,18400,0
+TRC.US,D,20150903,000000,22.58,22.81,22.38,22.39,32100,0
+TRC.US,D,20150904,000000,22.25,22.48,22.05,22.06,45300,0
+TRC.US,D,20150908,000000,22.34,22.36,22.07,22.25,25400,0
+TRC.US,D,20150909,000000,22.16,22.4,22.05,22.05,25000,0
+TRC.US,D,20150910,000000,22.05,22.29,21.95,22.09,27092,0
+TRC.US,D,20150911,000000,21.98,22.53,21.95,22.49,54500,0
+TRC.US,D,20150914,000000,22.46,22.46,22.1,22.13,11000,0
+TRC.US,D,20150915,000000,22.1,22.21,21.87,21.91,38500,0
+TRC.US,D,20150916,000000,22.06,22.24,21.94,22.03,18800,0
+TRC.US,D,20150917,000000,21.96,22.17,21.87,21.9,20216,0
+TRC.US,D,20150918,000000,21.72,21.94,21.7,21.88,45100,0
+TRC.US,D,20150921,000000,21.91,22.3,21.91,22.15,19000,0
+TRC.US,D,20150922,000000,21.97,22.08,21.77,21.9,31700,0
+TRC.US,D,20150923,000000,21.84,21.95,21.77,21.86,25800,0
+TRC.US,D,20150924,000000,21.89,22,21.82,21.96,24935,0
+TRC.US,D,20150925,000000,22,22.07,21.7,21.71,24100,0
+TRC.US,D,20150928,000000,21.7,22.02,21.7,21.71,33811,0
+TRC.US,D,20150929,000000,22.06,22.07,21.65,21.67,24800,0
+TRC.US,D,20150930,000000,21.83,22.02,21.55,21.81,133700,0
+TRC.US,D,20151001,000000,22.03,22.23,21.69,21.84,20700,0
+TRC.US,D,20151002,000000,21.75,21.98,21.55,21.95,28000,0
+TRC.US,D,20151005,000000,22.02,22.68,22.02,22.67,15431,0
+TRC.US,D,20151006,000000,22.29,22.74,22.29,22.57,18700,0
+TRC.US,D,20151007,000000,22.64,23,22.55,22.77,26100,0
+TRC.US,D,20151008,000000,22.72,22.85,22.61,22.84,22200,0
+TRC.US,D,20151009,000000,22.91,23.32,22.9,23.29,20500,0
+TRC.US,D,20151012,000000,23.31,23.6,22.83,23.44,24886,0
+TRC.US,D,20151013,000000,23.26,23.36,22.75,22.75,13100,0
+TRC.US,D,20151014,000000,22.75,22.98,22.11,22.18,28100,0
+TRC.US,D,20151015,000000,22.31,23.4,22.31,23.36,32000,0
+TRC.US,D,20151016,000000,23.41,23.95,22.92,23.87,44800,0
+TRC.US,D,20151019,000000,23.84,23.95,23.63,23.71,13568,0
+TRC.US,D,20151020,000000,23.66,23.96,23.25,23.42,14795,0
+TRC.US,D,20151021,000000,23.41,24.24,22.52,22.55,47000,0
+TRC.US,D,20151022,000000,22.72,23.26,22.72,23.12,16500,0
+TRC.US,D,20151023,000000,23.27,23.35,22.81,23.35,25300,0
+TRC.US,D,20151026,000000,23.26,23.34,22.76,22.9,37100,0
+TRC.US,D,20151027,000000,22.88,23,22.18,22.26,37600,0
+TRC.US,D,20151028,000000,22.27,23,21.91,22.99,36000,0
+TRC.US,D,20151029,000000,22.84,22.98,22.02,22.85,38100,0
+TRC.US,D,20151030,000000,22.76,22.8,22.42,22.53,36200,0
+TRC.US,D,20151102,000000,22.4,22.8,22.27,22.76,17273,0
+TRC.US,D,20151103,000000,22.7,23.38,22.31,23.28,38200,0
+TRC.US,D,20151104,000000,22.79,23.81,22.79,23.5,115772,0
+TRC.US,D,20151105,000000,23.28,24.28,23.22,23.99,51500,0
+TRC.US,D,20151106,000000,23.8,24.25,23.8,24.1,29900,0
+TRC.US,D,20151109,000000,23.8,24.01,23.04,23.07,15829,0
+TRC.US,D,20151110,000000,23.07,23.3,22.54,22.99,32900,0
+TRC.US,D,20151111,000000,23.04,23.68,22.8,23.11,44700,0
+TRC.US,D,20151112,000000,22.78,23.1,22.22,22.27,46700,0
+TRC.US,D,20151113,000000,22.04,22.14,21.11,21.16,38000,0
+TRC.US,D,20151116,000000,21.16,21.55,19.15,21.21,19800,0
+TRC.US,D,20151117,000000,21.16,21.16,20.85,20.87,35800,0
+TRC.US,D,20151118,000000,20.98,21.73,20.98,21.63,42200,0
+TRC.US,D,20151119,000000,21.71,21.95,21.31,21.54,30400,0
+TRC.US,D,20151120,000000,21.69,21.85,21.33,21.69,20800,0
+TRC.US,D,20151123,000000,21.52,22.14,21.52,21.81,23600,0
+TRC.US,D,20151124,000000,21.68,21.79,21.1,21.72,36200,0
+TRC.US,D,20151125,000000,21.59,21.69,20.95,21.04,44100,0
+TRC.US,D,20151127,000000,21,21.1,20.86,21.05,23800,0
+TRC.US,D,20151130,000000,21,21.37,20.95,21.12,66300,0
+TRC.US,D,20151201,000000,21.39,21.39,20.85,20.89,33164,0
+TRC.US,D,20151202,000000,20.94,21.25,20.8,20.9,32848,0
+TRC.US,D,20151203,000000,20.85,21.08,20.75,20.76,28613,0
+TRC.US,D,20151204,000000,20.8,21.04,20.75,20.93,23500,0
+TRC.US,D,20151207,000000,21.02,21.02,20.25,20.31,36600,0
+TRC.US,D,20151208,000000,20.25,20.38,19.55,19.68,63510,0
+TRC.US,D,20151209,000000,19.68,20.05,19.44,19.62,45400,0
+TRC.US,D,20151210,000000,19.75,19.84,18.12,19.36,73600,0
+TRC.US,D,20151211,000000,19.4,19.49,19.15,19.21,69600,0
+TRC.US,D,20151214,000000,19.24,19.85,19.15,19.5,58212,0
+TRC.US,D,20151215,000000,19.5,20.21,19.15,19.5,46200,0
+TRC.US,D,20151216,000000,19.54,19.95,19.15,19.72,42500,0
+TRC.US,D,20151217,000000,19.75,19.75,19.2,19.2,43000,0
+TRC.US,D,20151218,000000,19.15,19.49,19.1,19.23,66600,0
+TRC.US,D,20151221,000000,19.23,19.89,19.08,19.48,55200,0
+TRC.US,D,20151222,000000,19.48,20.1,19.08,19.62,197797,0
+TRC.US,D,20151223,000000,19.68,19.75,19.11,19.22,56500,0
+TRC.US,D,20151224,000000,19.16,20.5,19.16,20.22,41208,0
+TRC.US,D,20151228,000000,20.09,20.475,19.45,19.72,81343,0
+TRC.US,D,20151229,000000,19.6,20.113,19.22,19.69,87673,0
+TRC.US,D,20151230,000000,19.72,19.9599,19.25,19.27,41149,0
+TRC.US,D,20151231,000000,19.25,19.48,19.06,19.15,53255,0
+TRC.US,D,20160104,000000,19.04,20.28,18.9,19.91,117130,0
+TRC.US,D,20160105,000000,19.94,20.28,19.66,19.81,38308,0
+TRC.US,D,20160106,000000,19.51,19.77,18.9,18.98,68523,0
+TRC.US,D,20160107,000000,18.9,18.9599,18.56,18.7,75992,0
+TRC.US,D,20160108,000000,18.78,19.23,18.55,18.72,50053,0
+TRC.US,D,20160111,000000,18.55,19.45,18.546,19.28,54115,0
+TRC.US,D,20160112,000000,19.41,19.56,18.68,18.87,40586,0
+TRC.US,D,20160113,000000,18.65,19.04,17.84,17.98,53955,0
+TRC.US,D,20160114,000000,17.88,19.17,17.756,18.67,39789,0
+TRC.US,D,20160115,000000,18.25,18.7,17.58,18.41,54886,0
+TRC.US,D,20160119,000000,18.66,19.17,18.11,18.6,45700,0
+TRC.US,D,20160120,000000,18.26,19.2,18.04,18.83,44803,0
+TRC.US,D,20160121,000000,18.75,19.62,18.64,19.5,43007,0
+TRC.US,D,20160122,000000,19.8,19.96,19.42,19.82,48100,0
+TRC.US,D,20160125,000000,19.8,19.8,17.81,18.21,98632,0
+TRC.US,D,20160126,000000,18.34,19.3,18.195,19.24,26195,0
+TRC.US,D,20160127,000000,19.27,19.3,18.61,18.74,95777,0
+TRC.US,D,20160128,000000,18.86,19.43,18.68,19,28453,0
+TRC.US,D,20160129,000000,19,19.63,19,19.56,49489,0
+TRC.US,D,20160201,000000,19.45,19.65,19.26,19.47,32844,0
+TRC.US,D,20160202,000000,19.21,19.22,18.595,18.67,23457,0
+TRC.US,D,20160203,000000,18.86,18.98,18.37,18.74,23440,0
+TRC.US,D,20160204,000000,18.67,19.06,18.51,18.9,13522,0
+TRC.US,D,20160205,000000,18.89,19.84,18.64,18.81,58244,0
+TRC.US,D,20160208,000000,18.77,18.84,18.41,18.77,23142,0
+TRC.US,D,20160209,000000,18.27,18.7,18.1,18.1,27557,0
+TRC.US,D,20160210,000000,18.17,18.72,18.17,18.2,29465,0
+TRC.US,D,20160211,000000,18.08,18.14,17.42,17.66,55004,0
+TRC.US,D,20160212,000000,17.82,18.05,17.75,17.85,23375,0
+TRC.US,D,20160216,000000,18.1,18.156,17.54,17.72,53395,0
+TRC.US,D,20160217,000000,17.89,17.9,17.16,17.23,80831,0
+TRC.US,D,20160218,000000,17.15,17.15,16.86,17.05,53825,0
+TRC.US,D,20160219,000000,16.88,17.89,16.85,17.64,92633,0
+TRC.US,D,20160222,000000,17.76,18.2999,17.67,17.74,26668,0
+TRC.US,D,20160223,000000,17.72,17.78,17.04,17.04,54963,0
+TRC.US,D,20160224,000000,17.04,17.8587,17.04,17.83,20802,0
+TRC.US,D,20160225,000000,17.62,18.11,17.6101,17.76,19115,0
+TRC.US,D,20160226,000000,17.7,18.14,17.31,17.53,30693,0
+TRC.US,D,20160229,000000,17.59,17.66,17.455,17.6,30779,0
+TRC.US,D,20160301,000000,17.46,17.96,17.45,17.91,18869,0
+TRC.US,D,20160302,000000,17.8,17.91,17.65,17.87,21681,0
+TRC.US,D,20160303,000000,17.66,18.48,17.66,18.48,30136,0
+TRC.US,D,20160304,000000,18.48,19.2399,18.32,19.05,42861,0
+TRC.US,D,20160307,000000,18.81,19.74,18.81,19.7,30761,0
+TRC.US,D,20160308,000000,19.86,19.9,19.5,19.54,30410,0
+TRC.US,D,20160309,000000,19.61,19.9,19.55,19.81,23418,0
+TRC.US,D,20160310,000000,19.85,19.85,19.38,19.64,19783,0
+TRC.US,D,20160311,000000,19.77,20.32,19.77,20.26,25541,0
+TRC.US,D,20160314,000000,20.23,20.4,20,20.36,22076,0
+TRC.US,D,20160315,000000,20.28,20.28,19.55,19.66,19145,0
+TRC.US,D,20160316,000000,19.75,20.09,19.715,19.97,26883,0
+TRC.US,D,20160317,000000,19.91,20.36,19.485,20.27,25389,0
+TRC.US,D,20160318,000000,20.42,20.74,19.925,20.42,46196,0
+TRC.US,D,20160321,000000,20.37,20.72,20.36,20.42,14278,0
+TRC.US,D,20160322,000000,20.22,20.69,20.05,20.51,16077,0
+TRC.US,D,20160323,000000,20.53,20.69,19.98,19.98,30086,0
+TRC.US,D,20160324,000000,19.84,19.84,19.39,19.42,38693,0
+TRC.US,D,20160328,000000,19.58,19.85,19.3726,19.76,30470,0
+TRC.US,D,20160329,000000,19.7419,20.59,19.68,20.49,36445,0
+TRC.US,D,20160330,000000,20.55,20.88,20.16,20.79,38530,0
+TRC.US,D,20160331,000000,20.81,21.58,20.4888,20.57,45966,0
+TRC.US,D,20160401,000000,20.35,20.797,20.15,20.33,13856,0
+TRC.US,D,20160404,000000,20.4,20.4,19.8601,19.97,22861,0
+TRC.US,D,20160405,000000,19.97,20.6,19.74,20.42,25110,0
+TRC.US,D,20160406,000000,20.37,21.1,20.316,20.83,24995,0
+TRC.US,D,20160407,000000,20.75,20.79,19.67,19.78,40330,0
+TRC.US,D,20160408,000000,19.93,20.34,19.79,20.33,20726,0
+TRC.US,D,20160411,000000,20.51,21.29,20.51,20.56,25278,0
+TRC.US,D,20160412,000000,20.55,21.13,20.385,20.9,19525,0
+TRC.US,D,20160413,000000,20.97,21.68,20.89,21.47,41470,0
+TRC.US,D,20160414,000000,21.49,21.84,21.1988,21.76,19208,0
+TRC.US,D,20160415,000000,21.66,22.47,21.66,22.35,23406,0
+TRC.US,D,20160418,000000,22.3,22.42,22.02,22.11,18148,0
+TRC.US,D,20160419,000000,22.26,22.33,21.8301,22.04,19957,0
+TRC.US,D,20160420,000000,22.1,22.3,21.92,22.07,10184,0
+TRC.US,D,20160421,000000,22.01,22.32,21.87,22.19,16576,0
+TRC.US,D,20160422,000000,22.14,22.7,22.14,22.65,16907,0
+TRC.US,D,20160425,000000,22.5,22.58,22.0346,22.44,27309,0
+TRC.US,D,20160426,000000,22.57,23.33,22.57,23.27,23870,0
+TRC.US,D,20160427,000000,23.21,23.38,22.97,23.07,26094,0
+TRC.US,D,20160428,000000,22.91,23.17,22.575,22.63,23233,0
+TRC.US,D,20160429,000000,22.67,22.85,22.33,22.52,29271,0
+TRC.US,D,20160502,000000,22.51,22.84,22.405,22.73,20342,0
+TRC.US,D,20160503,000000,22.46,23,22.12,22.16,29775,0
+TRC.US,D,20160504,000000,22.1,22.38,21.87,21.89,13965,0
+TRC.US,D,20160505,000000,22.07,22.495,21.25,21.36,25206,0
+TRC.US,D,20160506,000000,21.36,21.76,21.03,21.14,29173,0
+TRC.US,D,20160509,000000,21.25,21.494,20.96,20.99,18611,0
+TRC.US,D,20160510,000000,20.99,21.0899,20.07,20.36,38666,0
+TRC.US,D,20160511,000000,20.23,20.55,20.07,20.15,30613,0
+TRC.US,D,20160512,000000,20.2,20.33,19.98,20.01,19875,0
+TRC.US,D,20160513,000000,20.03,20.29,19.9199,19.95,18637,0
+TRC.US,D,20160516,000000,20.22,20.31,20.04,20.17,21253,0
+TRC.US,D,20160517,000000,20.07,20.22,19.52,19.53,36906,0
+TRC.US,D,20160518,000000,19.51,19.9,19.5,19.83,26973,0
+TRC.US,D,20160519,000000,19.73,19.97,19.52,19.62,23157,0
+TRC.US,D,20160520,000000,19.66,19.96,19.65,19.94,28419,0
+TRC.US,D,20160523,000000,19.86,20.48,19.86,20.18,16129,0
+TRC.US,D,20160524,000000,20.4,21.47,20.4,21.31,24586,0
+TRC.US,D,20160525,000000,20.56,21.31,20.55,21.24,30128,0
+TRC.US,D,20160526,000000,21.48,22.19,21.48,21.94,30397,0
+TRC.US,D,20160527,000000,22.01,22.44,22.01,22.39,29970,0
+TRC.US,D,20160531,000000,22.35,23.43,22.17,23.33,74216,0
+TRC.US,D,20160601,000000,23.13,23.83,23.13,23.78,52684,0
+TRC.US,D,20160602,000000,23.65,24.32,23.65,24.27,32686,0
+TRC.US,D,20160603,000000,24.2,24.2,23.71,23.79,34723,0
+TRC.US,D,20160606,000000,23.73,24.37,23.73,24.26,21527,0
+TRC.US,D,20160607,000000,24.2,24.9,24.199,24.5,68655,0
+TRC.US,D,20160608,000000,24.45,24.87,24.4,24.71,29159,0
+TRC.US,D,20160609,000000,24.59,24.59,24.1,24.25,27292,0
+TRC.US,D,20160610,000000,23.97,24.68,23.56,24.31,27304,0
+TRC.US,D,20160613,000000,24.01,24.59,23.62,23.7,24578,0
+TRC.US,D,20160614,000000,23.44,23.75,22.85,23.65,20867,0
+TRC.US,D,20160615,000000,23.68,23.95,23.46,23.71,21466,0
+TRC.US,D,20160616,000000,23.55,24.02,23.1473,23.96,22080,0
+TRC.US,D,20160617,000000,24,24,23.22,23.34,46678,0
+TRC.US,D,20160620,000000,23.67,23.83,23.21,23.22,22348,0
+TRC.US,D,20160621,000000,23.34,23.5,22.9141,23.47,20741,0
+TRC.US,D,20160622,000000,23.49,23.78,23.42,23.51,22349,0
+TRC.US,D,20160623,000000,23.78,24.34,23.45,23.68,32043,0
+TRC.US,D,20160624,000000,22.98,23.21,22.6,22.9,102380,0
+TRC.US,D,20160627,000000,22.67,22.67,21.26,21.35,41881,0
+TRC.US,D,20160628,000000,21.55,22.9,21.55,22.66,46210,0
+TRC.US,D,20160629,000000,22.9,23.43,22.9,23.32,25076,0
+TRC.US,D,20160630,000000,23.18,23.68,23.15,23.64,27689,0
+TRC.US,D,20160701,000000,23.76,24.19,23.7301,24.1,23772,0
+TRC.US,D,20160705,000000,23.89,24.02,23.534,23.83,30344,0
+TRC.US,D,20160706,000000,23.57,24.26,23.57,24.07,10321,0
+TRC.US,D,20160707,000000,24.1,24.45,23.91,24.32,41081,0
+TRC.US,D,20160708,000000,24.41,25.13,24.2,24.99,41715,0
+TRC.US,D,20160711,000000,25,25.71,24.91,25.03,66251,0
+TRC.US,D,20160712,000000,25.31,25.83,25.18,25.37,77861,0
+TRC.US,D,20160713,000000,25.3,25.3,24.7,24.99,38584,0
+TRC.US,D,20160714,000000,25.12,25.5,24.9107,25.26,20575,0
+TRC.US,D,20160715,000000,25.46,25.52,24.8,25.48,20871,0
+TRC.US,D,20160718,000000,25.48,25.79,25.325,25.4,30369,0
+TRC.US,D,20160719,000000,25.28,25.38,25.08,25.3,67676,0
+TRC.US,D,20160720,000000,25.37,26.2,25.06,26.05,104868,0
+TRC.US,D,20160721,000000,25.9,26.5,25.9,26.02,74145,0
+TRC.US,D,20160722,000000,26.12,26.99,26,26.65,58294,0
+TRC.US,D,20160725,000000,26.61,26.82,26.03,26.31,52525,0
+TRC.US,D,20160726,000000,26.22,26.47,25.57,25.78,22986,0
+TRC.US,D,20160727,000000,25.82,26.34,25.62,26.28,27232,0
+TRC.US,D,20160728,000000,26.24,26.38,25.8,26.25,39920,0
+TRC.US,D,20160729,000000,26.25,26.8,25.97,26.27,33034,0
+TRC.US,D,20160801,000000,26.33,26.7,25.705,26.41,75799,0
+TRC.US,D,20160802,000000,26.49,26.76,26.13,26.32,78339,0
+TRC.US,D,20160803,000000,26.27,26.54,26.0394,26.49,28194,0
+TRC.US,D,20160804,000000,26.52,26.52,26.1,26.26,11426,0
+TRC.US,D,20160805,000000,26.31,26.92,26.27,26.67,24640,0
+TRC.US,D,20160808,000000,26.63,26.98,26.28,26.81,13467,0
+TRC.US,D,20160809,000000,26.68,26.92,25.9,26.2,38302,0
+TRC.US,D,20160810,000000,26.1,26.13,24.83,25.1,32892,0
+TRC.US,D,20160811,000000,25.02,25.14,24.64,24.72,27095,0
+TRC.US,D,20160812,000000,24.71,24.75,24.32,24.6,24026,0
+TRC.US,D,20160815,000000,24.59,25.52,24.59,25.41,31680,0
+TRC.US,D,20160816,000000,25.27,25.39,25.07,25.21,35585,0
+TRC.US,D,20160817,000000,25.13,25.13,24.5,24.8,28045,0
+TRC.US,D,20160818,000000,24.74,25.3099,24.5,25.25,20706,0
+TRC.US,D,20160819,000000,25.13,25.44,24.81,25.04,27389,0
+TRC.US,D,20160822,000000,24.99,24.99,24.36,24.85,18054,0
+TRC.US,D,20160823,000000,24.89,25.2,24.67,24.89,27574,0
+TRC.US,D,20160824,000000,24.92,25.12,24.39,24.56,21916,0
+TRC.US,D,20160825,000000,24.42,24.91,24.42,24.73,11993,0
+TRC.US,D,20160826,000000,24.7,24.88,24.06,24.23,12598,0
+TRC.US,D,20160829,000000,24.1199,24.21,23.71,23.78,11826,0
+TRC.US,D,20160830,000000,23.78,24.16,23.76,24.1,18435,0
+TRC.US,D,20160831,000000,24.03,24.03,23.7,23.74,41567,0
+TRC.US,D,20160901,000000,23.78,23.85,23.38,23.51,24703,0
+TRC.US,D,20160902,000000,23.56,24.28,23.44,24.23,23154,0
+TRC.US,D,20160906,000000,24.22,24.23,23.86,24.14,19532,0
+TRC.US,D,20160907,000000,24.02,24.22,23.8601,24.06,30051,0
+TRC.US,D,20160908,000000,24.01,24.01,23.58,23.67,15359,0
+TRC.US,D,20160909,000000,23.41,23.41,22.54,22.58,25966,0
+TRC.US,D,20160912,000000,22.52,22.98,22.4,22.94,20840,0
+TRC.US,D,20160913,000000,22.59,22.92,22.1,22.24,36157,0
+TRC.US,D,20160914,000000,22.3,22.36,22,22.12,11350,0
+TRC.US,D,20160915,000000,22.21,22.63,22,22.6,28077,0
+TRC.US,D,20160916,000000,22.6,23.36,22.6,23.36,62968,0
+TRC.US,D,20160919,000000,23.37,23.6225,23.0186,23.14,23072,0
+TRC.US,D,20160920,000000,23.36,23.36,22.51,22.69,41592,0
+TRC.US,D,20160921,000000,22.79,23.605,22.79,23.48,29999,0
+TRC.US,D,20160922,000000,23.6,24.46,23.13,24.45,22588,0
+TRC.US,D,20160923,000000,24.6,24.88,24.51,24.75,29009,0
+TRC.US,D,20160926,000000,24.55,24.64,23.74,23.95,28231,0
+TRC.US,D,20160927,000000,23.91,24.23,23.8501,24.17,28543,0
+TRC.US,D,20160928,000000,24.04,24.2,23.6701,24.1,32633,0
+TRC.US,D,20160929,000000,24,24.324,23.93,23.94,9154,0
+TRC.US,D,20160930,000000,24.21,24.48,24.02,24.32,30024,0
+TRC.US,D,20161003,000000,24.37,24.37,23.91,24.19,25383,0
+TRC.US,D,20161004,000000,24.21,24.49,23.96,24.01,27910,0
+TRC.US,D,20161005,000000,24.09,24.8,24.09,24.53,38059,0
+TRC.US,D,20161006,000000,24.51,24.7,24.16,24.61,26726,0
+TRC.US,D,20161007,000000,24.52,24.8,24.3,24.35,20932,0
+TRC.US,D,20161010,000000,24.54,24.7799,24.3801,24.55,23343,0
+TRC.US,D,20161011,000000,24.39,24.39,23.93,24.09,20608,0
+TRC.US,D,20161012,000000,24.21,24.6,23.6,24.51,13472,0
+TRC.US,D,20161013,000000,24.34,24.34,23.8601,23.94,30471,0
+TRC.US,D,20161014,000000,24.09,24.1121,23.75,24,13095,0
+TRC.US,D,20161017,000000,24.01,24.229,23.635,23.98,15721,0
+TRC.US,D,20161018,000000,24.23,24.28,23.65,23.93,17610,0
+TRC.US,D,20161019,000000,22.73,24.3,22.73,24.25,20709,0
+TRC.US,D,20161020,000000,24.08,24.08,23.55,23.65,22414,0
+TRC.US,D,20161021,000000,23.5,23.65,23.35,23.57,8807,0
+TRC.US,D,20161024,000000,23.82,23.91,23.595,23.9,9454,0
+TRC.US,D,20161025,000000,23.76,24,23.34,23.62,17796,0
+TRC.US,D,20161026,000000,23.57,23.79,23.25,23.28,31894,0
+TRC.US,D,20161027,000000,23.08,23.26,22.45,22.54,26155,0
+TRC.US,D,20161028,000000,22.6,22.7,22.34,22.47,31039,0
+TRC.US,D,20161031,000000,22.44,22.44,22.27,22.34,27469,0
+TRC.US,D,20161101,000000,22.35,22.455,21.52,21.62,34208,0
+TRC.US,D,20161102,000000,21.65,21.78,21.13,21.24,34931,0
+TRC.US,D,20161103,000000,21.39,21.45,21.25,21.26,13477,0
+TRC.US,D,20161104,000000,21.29,21.49,21.18,21.29,28602,0
+TRC.US,D,20161107,000000,21.82,21.99,21.58,21.86,31872,0
+TRC.US,D,20161108,000000,21.78,22.07,21.78,21.89,15863,0
+TRC.US,D,20161109,000000,21.59,23.67,21.59,23.64,48992,0
+TRC.US,D,20161110,000000,23.83,24.2,23.42,23.98,49444,0
+TRC.US,D,20161111,000000,23.93,25.76,23.93,25.46,95985,0
+TRC.US,D,20161114,000000,25.63,25.63,23.54,24.91,67549,0
+TRC.US,D,20161115,000000,24.66,25.27,24.1773,25.06,22452,0
+TRC.US,D,20161116,000000,24.9,25.77,24.77,25.66,35131,0
+TRC.US,D,20161117,000000,25.61,26.21,25.53,25.77,27435,0
+TRC.US,D,20161118,000000,25.7,26.175,25.54,26.09,31315,0
+TRC.US,D,20161121,000000,26.08,26.08,25.59,25.76,30205,0
+TRC.US,D,20161122,000000,25.99,26.66,25.99,26.64,36127,0
+TRC.US,D,20161123,000000,26.4,26.95,26.17,26.91,32297,0
+TRC.US,D,20161125,000000,26.8,27.73,26.74,27.69,16834,0
+TRC.US,D,20161128,000000,27.44,27.44,25.77,25.99,40491,0
+TRC.US,D,20161129,000000,25.88,27.21,25.88,26.29,22183,0
+TRC.US,D,20161130,000000,25.59,27.1663,25.59,26.24,34792,0
+TRC.US,D,20161201,000000,26.25,26.33,25.72,26.26,26626,0
+TRC.US,D,20161202,000000,26.09,26.4935,25.74,25.99,25807,0
+TRC.US,D,20161205,000000,26.3,26.95,26.1,26.92,31361,0
+TRC.US,D,20161206,000000,26.88,27.32,26.6,27.03,38913,0
+TRC.US,D,20161207,000000,27.05,27.35,26.87,27.15,32755,0
+TRC.US,D,20161208,000000,27.08,27.75,26.71,27.56,31384,0
+TRC.US,D,20161209,000000,27.7,27.99,26.7701,27.8,35103,0
+TRC.US,D,20161212,000000,27.38,27.98,26.66,26.85,46854,0
+TRC.US,D,20161213,000000,27.23,27.44,26.815,27.21,23687,0
+TRC.US,D,20161214,000000,27.05,27.05,26.39,26.49,26809,0
+TRC.US,D,20161215,000000,26.53,26.95,26.15,26.75,32468,0
+TRC.US,D,20161216,000000,26.8,27.418,26.72,27.34,89778,0
+TRC.US,D,20161219,000000,27.4,27.53,26.65,27.42,35123,0
+TRC.US,D,20161220,000000,27.53,27.65,26.42,26.98,39051,0
+TRC.US,D,20161221,000000,26.83,27.42,26.471,26.57,98065,0
+TRC.US,D,20161222,000000,26.67,26.81,26.4206,26.64,14441,0
+TRC.US,D,20161223,000000,26.45,26.72,26.33,26.61,20765,0
+TRC.US,D,20161227,000000,26.62,27,26.36,26.44,15763,0
+TRC.US,D,20161228,000000,26.47,26.56,25.79,25.83,17446,0
+TRC.US,D,20161229,000000,25.88,25.9942,25.39,25.56,19597,0
+TRC.US,D,20161230,000000,25.43,25.47,25.17,25.43,28143,0
+TRC.US,D,20170103,000000,25.7,26.04,24.71,25,47833,0
+TRC.US,D,20170104,000000,25.04,25.38,25,25.18,20225,0
+TRC.US,D,20170105,000000,25.13,25.31,24.64,24.7,21156,0
+TRC.US,D,20170106,000000,24.67,24.67,24.29,24.3,8669,0
+TRC.US,D,20170109,000000,24.17,24.18,23.76,23.77,14192,0
+TRC.US,D,20170110,000000,23.79,24.58,23.66,24.48,19467,0
+TRC.US,D,20170111,000000,24.58,24.58,24,24.34,16865,0
+TRC.US,D,20170112,000000,24.3,24.365,23.62,24.1,57540,0
+TRC.US,D,20170113,000000,24.26,25,24.24,24.37,51357,0
+TRC.US,D,20170117,000000,24.26,24.6,23.88,23.93,59813,0
+TRC.US,D,20170118,000000,24.06,24.54,23.91,23.97,24833,0
+TRC.US,D,20170119,000000,23.97,24.07,23.5747,23.72,13204,0
+TRC.US,D,20170120,000000,23.68,24.4,23.68,24.3,21005,0
+TRC.US,D,20170123,000000,24.16,24.25,23.8801,24.06,18867,0
+TRC.US,D,20170124,000000,24.12,25,24.06,24.82,23234,0
+TRC.US,D,20170125,000000,25.15,25.15,24.47,24.7,22636,0
+TRC.US,D,20170126,000000,24.65,24.68,24.17,24.17,13446,0
+TRC.US,D,20170127,000000,24.26,24.99,23.6,23.97,56608,0
+TRC.US,D,20170130,000000,23.8,23.94,23.4,23.61,29413,0
+TRC.US,D,20170131,000000,23.58,23.75,23.14,23.63,30204,0
+TRC.US,D,20170201,000000,23.79,23.82,23.35,23.43,15337,0
+TRC.US,D,20170202,000000,23.45,23.74,23.31,23.43,13249,0
+TRC.US,D,20170203,000000,23.72,23.72,23.455,23.64,11292,0
+TRC.US,D,20170206,000000,23.58,23.67,23.25,23.38,33502,0
+TRC.US,D,20170207,000000,23.52,23.53,23.05,23.06,20434,0
+TRC.US,D,20170208,000000,23.05,23.09,22.25,22.88,37603,0
+TRC.US,D,20170209,000000,22.83,23.35,22.83,23.33,33948,0
+TRC.US,D,20170210,000000,23.52,23.57,23.25,23.36,12193,0
+TRC.US,D,20170213,000000,23.54,23.6066,23.13,23.38,14732,0
+TRC.US,D,20170214,000000,23.18,23.78,22.845,23.76,77253,0
+TRC.US,D,20170215,000000,23.62,24.3,23.41,24.27,73602,0
+TRC.US,D,20170216,000000,24.26,24.93,24.2,24.68,53162,0
+TRC.US,D,20170217,000000,24.74,24.8107,24.1,24.24,34170,0
+TRC.US,D,20170221,000000,24.41,24.48,23.665,23.94,23856,0
+TRC.US,D,20170222,000000,23.6926,23.86,23.32,23.59,21619,0
+TRC.US,D,20170223,000000,23.62,23.67,23.09,23.56,27092,0
+TRC.US,D,20170224,000000,23.36,23.94,23.36,23.87,32916,0
+TRC.US,D,20170227,000000,23.94,24.51,23.82,24.07,62936,0
+TRC.US,D,20170228,000000,23.91,23.91,23,23.05,32620,0
+TRC.US,D,20170301,000000,23.35,23.51,23.08,23.33,24156,0
+TRC.US,D,20170302,000000,23.38,23.8299,22.95,22.96,24527,0
+TRC.US,D,20170303,000000,23.03,23.18,22.76,23.04,33013,0
+TRC.US,D,20170306,000000,22.95,22.95,22.56,22.73,15687,0
+TRC.US,D,20170307,000000,22.6,22.77,22.22,22.24,44468,0
+TRC.US,D,20170308,000000,22.24,22.305,21.76,21.8,35820,0
+TRC.US,D,20170309,000000,21.82,22.34,21.44,21.49,41784,0
+TRC.US,D,20170310,000000,21.54,21.95,21.3,21.58,72846,0
+TRC.US,D,20170313,000000,21.66,22.24,21.54,22.16,23567,0
+TRC.US,D,20170314,000000,22.02,22.34,21.65,22.17,43123,0
+TRC.US,D,20170315,000000,22.35,23.09,22.31,22.6,55077,0
+TRC.US,D,20170316,000000,22.76,22.85,22.41,22.78,26446,0
+TRC.US,D,20170317,000000,22.8,22.8,22.13,22.46,66337,0
+TRC.US,D,20170320,000000,22.4,22.47,22.04,22.12,25631,0
+TRC.US,D,20170321,000000,22.27,22.27,21.32,21.76,74418,0
+TRC.US,D,20170322,000000,21.6975,21.6975,20.58,21.09,67633,0
+TRC.US,D,20170323,000000,21.06,21.9,21.06,21.64,30499,0
+TRC.US,D,20170324,000000,21.85,21.88,21.27,21.43,36242,0
+TRC.US,D,20170327,000000,21.18,21.52,21.01,21.47,14095,0
+TRC.US,D,20170328,000000,21.31,22.27,21.22,21.91,36065,0
+TRC.US,D,20170329,000000,21.85,22.08,21.7275,22.01,32287,0
+TRC.US,D,20170330,000000,22.03,23.05,21.8,22.2,54451,0
+TRC.US,D,20170331,000000,22.23,22.25,21.81,21.89,34305,0
+TRC.US,D,20170403,000000,22.12,22.12,21.61,21.72,25369,0
+TRC.US,D,20170404,000000,21.64,21.82,21.2765,21.57,31649,0
+TRC.US,D,20170405,000000,21.6,21.95,21.36,21.37,34797,0
+TRC.US,D,20170406,000000,21.42,22.31,21.41,22.14,49397,0
+TRC.US,D,20170407,000000,21.94,22.2,21.58,21.65,18083,0
+TRC.US,D,20170410,000000,21.93,23.3,21.89,22.32,58762,0
+TRC.US,D,20170411,000000,22.13,22.78,22.13,22.73,19866,0
+TRC.US,D,20170412,000000,22.68,23.8,22.57,22.79,45720,0
+TRC.US,D,20170413,000000,22.75,22.93,22.2,22.39,37120,0
+TRC.US,D,20170417,000000,22.48,23.25,22.365,22.84,105078,0
+TRC.US,D,20170418,000000,22.55,23.16,22.4401,22.55,20029,0
+TRC.US,D,20170419,000000,22.64,23,22.54,22.64,72899,0
+TRC.US,D,20170420,000000,22.77,23.335,22.6053,23.08,34303,0
+TRC.US,D,20170421,000000,23.08,23.2,22.7852,22.83,38848,0
+TRC.US,D,20170424,000000,23.24,23.67,23.04,23.31,33437,0
+TRC.US,D,20170425,000000,23.34,23.93,23.09,23.11,68720,0
+TRC.US,D,20170426,000000,23.22,24.18,23.22,23.81,43648,0
+TRC.US,D,20170427,000000,23.9,24.1243,23.15,23.23,22495,0
+TRC.US,D,20170428,000000,23.26,23.57,22.87,22.9,34671,0
+TRC.US,D,20170501,000000,23.11,23.2649,22.75,22.85,30201,0
+TRC.US,D,20170502,000000,22.88,23.205,22.74,22.92,47424,0
+TRC.US,D,20170503,000000,22.83,22.9774,22.42,22.49,42089,0
+TRC.US,D,20170504,000000,22.6,22.93,22.14,22.57,67771,0
+TRC.US,D,20170505,000000,22.64,23.33,22.1,22.31,28715,0
+TRC.US,D,20170508,000000,22.27,22.54,21.79,22.03,128052,0
+TRC.US,D,20170509,000000,21.94,22.59,21.16,22.07,255658,0
+TRC.US,D,20170510,000000,21.99,22.1,21.13,21.18,212162,0
+TRC.US,D,20170511,000000,21.15,21.93,20.91,21.79,56810,0
+TRC.US,D,20170512,000000,21.72,21.97,21.19,21.29,37589,0
+TRC.US,D,20170515,000000,21.51,21.96,21.275,21.55,30362,0
+TRC.US,D,20170516,000000,21.57,21.985,21.44,21.91,29556,0
+TRC.US,D,20170517,000000,21.65,21.94,20.9401,21.45,58549,0
+TRC.US,D,20170518,000000,21.37,21.5,20.85,20.91,47899,0
+TRC.US,D,20170519,000000,20.96,20.96,20.25,20.27,88173,0
+TRC.US,D,20170522,000000,20.33,20.79,20.05,20.58,53737,0
+TRC.US,D,20170523,000000,20.57,20.75,20.13,20.22,48572,0
+TRC.US,D,20170524,000000,20.22,20.41,19.9,20.19,44535,0
+TRC.US,D,20170525,000000,20.36,20.6,19.93,20.29,46660,0
+TRC.US,D,20170526,000000,20.34,20.6,20.06,20.58,51651,0
+TRC.US,D,20170530,000000,20.45,20.86,20.17,20.24,50105,0
+TRC.US,D,20170531,000000,20.26,20.46,20,20.02,49445,0
+TRC.US,D,20170601,000000,20.12,20.74,19.96,20.62,30869,0
+TRC.US,D,20170602,000000,20.6,21.24,20.6,20.97,65747,0
+TRC.US,D,20170605,000000,21,21.58,20.11,20.19,62644,0
+TRC.US,D,20170606,000000,20.14,21.1,20.06,20.94,92662,0
+TRC.US,D,20170607,000000,20.75,21.31,20.26,20.39,55754,0
+TRC.US,D,20170608,000000,20.33,20.94,20.01,20.58,43698,0
+TRC.US,D,20170609,000000,20.54,21.14,20.46,21.05,35487,0
+TRC.US,D,20170612,000000,21.04,21.7,20.9,21.13,80241,0
+TRC.US,D,20170613,000000,21.1,21.72,21.05,21.18,31224,0
+TRC.US,D,20170614,000000,21.21,21.59,20.95,21.16,34697,0
+TRC.US,D,20170615,000000,20.95,21.35,20.59,21.3,90641,0
+TRC.US,D,20170616,000000,21.12,21.7,21.02,21.63,115317,0
+TRC.US,D,20170619,000000,21.6,22.06,21.55,21.72,64484,0
+TRC.US,D,20170620,000000,21.55,21.56,20.91,21.16,54287,0
+TRC.US,D,20170621,000000,21.14,21.6625,21.09,21.35,108023,0
+TRC.US,D,20170622,000000,21.31,22.0304,21.26,21.8,45394,0
+TRC.US,D,20170623,000000,21.92,22.5,21.55,21.89,180285,0
+TRC.US,D,20170626,000000,21.78,21.78,20.47,20.83,125663,0
+TRC.US,D,20170627,000000,20.83,21.07,20.5318,20.71,31540,0
+TRC.US,D,20170628,000000,20.76,20.94,20.53,20.67,40945,0
+TRC.US,D,20170629,000000,20.65,21.11,20.26,20.69,43079,0
+TRC.US,D,20170630,000000,20.68,20.93,20.4,20.64,33543,0
+TRC.US,D,20170703,000000,20.63,21.42,20.63,21.21,24712,0
+TRC.US,D,20170705,000000,21.1,21.1,20.64,20.67,25428,0
+TRC.US,D,20170706,000000,20.55,21,20.27,20.56,39516,0
+TRC.US,D,20170707,000000,20.64,20.92,20.35,20.69,35164,0
+TRC.US,D,20170710,000000,20.69,20.87,20.34,20.46,56223,0
+TRC.US,D,20170711,000000,20.45,20.7299,20.26,20.59,47754,0
+TRC.US,D,20170712,000000,20.72,21.23,20.41,20.59,21741,0
+TRC.US,D,20170713,000000,20.55,20.99,20.41,20.65,26531,0
+TRC.US,D,20170714,000000,20.62,20.8299,20.59,20.61,24742,0
+TRC.US,D,20170717,000000,20.7,21.91,20.68,21.07,63632,0
+TRC.US,D,20170718,000000,21,21.13,20.735,20.99,54757,0
+TRC.US,D,20170719,000000,21,21.4,20.92,21.05,58234,0
+TRC.US,D,20170720,000000,21.08,21.397,20.97,21.26,44533,0
+TRC.US,D,20170721,000000,21.51,21.5113,20.93,20.97,44686,0
+TRC.US,D,20170724,000000,20.98,21.4775,20.8696,21.11,60520,0
+TRC.US,D,20170725,000000,21.2,21.94,21.04,21.36,63449,0
+TRC.US,D,20170726,000000,21.39,21.42,20.961,21.26,71871,0
+TRC.US,D,20170727,000000,21.42,21.42,20.89,21.1,35587,0
+TRC.US,D,20170728,000000,21.09,21.09,20.86,20.99,33639,0
+TRC.US,D,20170731,000000,21.02,21.1968,20.86,20.98,36277,0
+TRC.US,D,20170801,000000,21.15,21.15,20.87,21.06,38246,0
+TRC.US,D,20170802,000000,21.02,21.215,20.81,21.04,34092,0
+TRC.US,D,20170803,000000,21.05,21.143,20.8,20.93,47501,0
+TRC.US,D,20170804,000000,21.0089,21.13,20.8,20.93,29235,0
+TRC.US,D,20170807,000000,21.1,21.32,20.738,20.94,39855,0
+TRC.US,D,20170808,000000,20.88,21.18,20.46,20.57,27559,0
+TRC.US,D,20170809,000000,20.6,20.81,20.295,20.73,44557,0
+TRC.US,D,20170810,000000,20.71,20.75,20.46,20.61,32669,0
+TRC.US,D,20170811,000000,20.66,20.66,20.25,20.43,34627,0
+TRC.US,D,20170814,000000,20.63,20.7,20.25,20.57,27963,0
+TRC.US,D,20170815,000000,20.58,20.58,20.19,20.26,35640,0
+TRC.US,D,20170816,000000,20.37,20.37,19.87,19.96,51608,0
+TRC.US,D,20170817,000000,19.86,20.37,19.86,19.91,143286,0
+TRC.US,D,20170818,000000,19.77,20.15,19.76,20.02,50204,0
+TRC.US,D,20170821,000000,20.04,20.06,19.91,19.99,36547,0
+TRC.US,D,20170822,000000,19.98,20.07,19.81,19.96,37306,0
+TRC.US,D,20170823,000000,19.91,20.065,19.81,20.04,99042,0
+TRC.US,D,20170824,000000,20.07,20.13,19.71,20.01,64626,0
+TRC.US,D,20170825,000000,20.04,20.0582,19.7664,19.91,29489,0
+TRC.US,D,20170828,000000,20.05,20.05,19.68,19.98,31070,0
+TRC.US,D,20170829,000000,19.93,20.2,19.67,20,27266,0
+TRC.US,D,20170830,000000,19.9,20.005,19.7,19.88,39923,0
+TRC.US,D,20170831,000000,19.97,20.12,19.865,19.98,35296,0
+TRC.US,D,20170901,000000,19.94,20.05,19.78,20.03,45167,0
+TRC.US,D,20170905,000000,20.02,20.3386,19.87,19.99,51184,0
+TRC.US,D,20170906,000000,20.06,20.44,19.8,20.01,41731,0
+TRC.US,D,20170907,000000,20.19,20.36,20,20.26,47772,0
+TRC.US,D,20170908,000000,20.19,20.5999,20.1704,20.3,30072,0
+TRC.US,D,20170911,000000,20.35,20.69,19.88,20.22,97996,0
+TRC.US,D,20170912,000000,20.2,20.43,20.15,20.25,28437,0
+TRC.US,D,20170913,000000,20.25,20.53,20.19,20.42,39825,0
+TRC.US,D,20170914,000000,20.42,20.81,20.36,20.55,90405,0
+TRC.US,D,20170915,000000,20.61,20.74,20.3,20.66,120034,0
+TRC.US,D,20170918,000000,20.78,21.375,20.66,21.23,63678,0
+TRC.US,D,20170919,000000,21.02,21.395,20.92,21.24,44856,0
+TRC.US,D,20170920,000000,21.25,21.66,21.21,21.43,200208,0
+TRC.US,D,20170921,000000,21.48,21.78,21.36,21.43,37654,0
+TRC.US,D,20170922,000000,21.39,21.66,21.18,21.21,42368,0
+TRC.US,D,20170925,000000,21.29,21.5,20.96,21.02,116401,0
+TRC.US,D,20170926,000000,21.14,21.74,21.14,21.27,137295,0
+TRC.US,D,20170927,000000,21.25,21.25,20.8,20.93,192220,0
+TRC.US,D,20170928,000000,20.98,21.37,20.71,21.1,128236,0
+TRC.US,D,20170929,000000,21.11,21.51,21.022,21.1,159666,0
+TRC.US,D,20171002,000000,21.16,22.06,21.16,21.88,113769,0
+TRC.US,D,20171003,000000,20.88,20.88,20.06,20.55,180698,0
+TRC.US,D,20171004,000000,20.54,21.28,20.32,20.53,158683,0
+TRC.US,D,20171005,000000,20.55,20.66,20.01,20.12,102722,0
+TRC.US,D,20171006,000000,20.01,20.09,19.59,19.8,130490,0
+TRC.US,D,20171009,000000,19.53,19.6,18.77,19.25,326324,0
+TRC.US,D,20171010,000000,19.15,19.19,18.8,19.01,175209,0
+TRC.US,D,20171011,000000,18.94,19.18,18.9,18.95,78461,0
+TRC.US,D,20171012,000000,18.93,19.01,18.83,18.92,118267,0
+TRC.US,D,20171013,000000,18.95,18.96,18.67,18.95,105935,0
+TRC.US,D,20171016,000000,18.9,19.57,18.9,19.52,164514,0
+TRC.US,D,20171017,000000,19.48,19.745,18.95,19.09,150057,0
+TRC.US,D,20171018,000000,19.13,19.29,19.01,19.24,124964,0
+TRC.US,D,20171019,000000,19.25,19.34,19.07,19.24,116948,0
+TRC.US,D,20171020,000000,19.26,19.43,19.21,19.38,88722,0
+TRC.US,D,20171023,000000,19.31,19.38,19.08,19.29,113792,0
+TRC.US,D,20171024,000000,19.31,19.31,19.025,19.12,123387,0
+TRC.US,D,20171025,000000,19.13,19.49,19.03,19.48,156386,0
+TRC.US,D,20171026,000000,19.55,19.79,19.475,19.75,186775,0
+TRC.US,D,20171027,000000,19.75,19.8,19.2,19.52,211672,0
+TRC.US,D,20171030,000000,19.37,19.58,19.075,19.3,175271,0
+TRC.US,D,20171031,000000,19.3,19.38,18.83,18.85,163274,0
+TRC.US,D,20171101,000000,18.95,19.05,18.5901,18.72,131842,0
+TRC.US,D,20171102,000000,18.63,18.79,18.6,18.69,104298,0
+TRC.US,D,20171103,000000,18.68,20.33,18.68,19.61,389765,0
+TRC.US,D,20171106,000000,20.1,20.74,20,20.13,217832,0
+TRC.US,D,20171107,000000,20.19,20.19,19.36,19.65,162240,0
+TRC.US,D,20171108,000000,19.49,19.78,19.32,19.68,92482,0
+TRC.US,D,20171109,000000,19.58,19.94,19.45,19.72,237021,0
+TRC.US,D,20171110,000000,19.76,20.91,19.76,20.86,236369,0
+TRC.US,D,20171113,000000,20.73,20.95,20.41,20.62,112378,0
+TRC.US,D,20171114,000000,20.63,20.95,20.38,20.91,100588,0
+TRC.US,D,20171115,000000,20.78,21.3,20.725,21.02,171515,0
+TRC.US,D,20171116,000000,21.01,21.89,21.01,21.76,113605,0
+TRC.US,D,20171117,000000,21.6,22.2,21.6,21.93,152283,0
+TRC.US,D,20171120,000000,22.04,22.3,21.86,22.15,178827,0
+TRC.US,D,20171121,000000,22.31,22.41,22.01,22.28,140200,0
+TRC.US,D,20171122,000000,22.28,22.5,22.12,22.4,78532,0
+TRC.US,D,20171124,000000,22.5,22.7308,22.28,22.44,61944,0
+TRC.US,D,20171127,000000,22.42,22.59,22.34,22.44,88673,0
+TRC.US,D,20171128,000000,22.44,22.44,21.92,22.18,89733,0
+TRC.US,D,20171129,000000,22.18,22.81,22.18,22.48,172251,0
+TRC.US,D,20171130,000000,22.57,22.72,22.265,22.45,126144,0
+TRC.US,D,20171201,000000,22.43,22.43,21.77,22.07,152374,0
+TRC.US,D,20171204,000000,22.3,22.54,21.96,22.02,105102,0
+TRC.US,D,20171205,000000,22.01,22.02,21.58,21.63,61297,0
+TRC.US,D,20171206,000000,21.65,21.66,21.4,21.4,57270,0
+TRC.US,D,20171207,000000,21.44,21.73,21.3,21.62,142637,0
+TRC.US,D,20171208,000000,21.64,21.72,21.37,21.43,71100,0
+TRC.US,D,20171211,000000,21.38,21.64,21.27,21.49,53148,0
+TRC.US,D,20171212,000000,21.52,21.7,21.38,21.46,46118,0
+TRC.US,D,20171213,000000,21.51,21.82,21.49,21.67,61326,0
+TRC.US,D,20171214,000000,21.72,21.72,21.19,21.26,91797,0
+TRC.US,D,20171215,000000,21.26,21.65,21.19,21.4,182067,0
+TRC.US,D,20171218,000000,21.53,22.05,21.44,21.48,83418,0
+TRC.US,D,20171219,000000,21.52,21.8759,21.27,21.29,54747,0
+TRC.US,D,20171220,000000,21.39,21.5,21.23,21.32,44240,0
+TRC.US,D,20171221,000000,21.37,21.44,21.17,21.17,39818,0
+TRC.US,D,20171222,000000,21.18,21.18,20.92,20.93,35768,0
+TRC.US,D,20171226,000000,20.99,21.17,20.9665,21.01,38348,0
+TRC.US,D,20171227,000000,20.98,21.2399,20.82,20.87,47470,0
+TRC.US,D,20171228,000000,20.87,20.98,20.7901,20.95,36680,0
+TRC.US,D,20171229,000000,20.91,20.94,20.69,20.76,50880,0
+TRC.US,D,20180102,000000,20.81,21.04,20.72,21.04,72226,0
+TRC.US,D,20180103,000000,21.07,21.28,20.86,21.22,51023,0
+TRC.US,D,20180104,000000,21.27,21.27,20.78,20.98,71172,0
+TRC.US,D,20180105,000000,20.97,20.99,20.8,20.85,37837,0
+TRC.US,D,20180108,000000,20.84,20.93,20.57,20.67,40405,0
+TRC.US,D,20180109,000000,20.7,20.77,20.44,20.54,59518,0
+TRC.US,D,20180110,000000,20.46,20.57,20.21,20.44,44568,0
+TRC.US,D,20180111,000000,20.47,21.19,20.28,21.06,59973,0
+TRC.US,D,20180112,000000,21.11,21.37,20.96,21.16,37493,0
+TRC.US,D,20180116,000000,21.31,21.48,20.9858,21.05,60420,0
+TRC.US,D,20180117,000000,21.13,21.36,20.81,21.14,54879,0
+TRC.US,D,20180118,000000,21.13,21.1999,20.8586,21.11,62457,0
+TRC.US,D,20180119,000000,21.03,21.32,20.8234,21.25,56665,0
+TRC.US,D,20180122,000000,21.15,21.44,21.13,21.26,45797,0
+TRC.US,D,20180123,000000,21.2,21.48,21.12,21.31,44763,0
+TRC.US,D,20180124,000000,21.35,21.4262,21.05,21.16,33893,0
+TRC.US,D,20180125,000000,21.2,21.2,20.78,21.07,38362,0
+TRC.US,D,20180126,000000,21.06,21.515,21.05,21.48,54723,0
+TRC.US,D,20180129,000000,21.42,21.85,21.36,21.75,73608,0
+TRC.US,D,20180130,000000,21.67,21.91,21.6148,21.84,105823,0
+TRC.US,D,20180131,000000,21.86,21.99,21.71,21.81,71894,0
+TRC.US,D,20180201,000000,21.85,22.5,21.73,22.48,147380,0
+TRC.US,D,20180202,000000,22.34,22.48,21.62,21.75,99002,0
+TRC.US,D,20180205,000000,21.55,21.69,20.891,21.11,110938,0
+TRC.US,D,20180206,000000,20.78,21.4,20.78,21.06,96775,0
+TRC.US,D,20180207,000000,21.09,21.19,20.88,21.01,86914,0
+TRC.US,D,20180208,000000,21.01,21.28,20.85,20.88,87751,0
+TRC.US,D,20180209,000000,21.07,21.25,20.77,21.1,107845,0
+TRC.US,D,20180212,000000,21.06,21.33,20.66,21.16,87699,0
+TRC.US,D,20180213,000000,21.03,21.305,20.94,21.17,52043,0
+TRC.US,D,20180214,000000,21.02,21.72,20.97,21.64,95051,0
+TRC.US,D,20180215,000000,21.66,21.83,21.35,21.78,54316,0
+TRC.US,D,20180216,000000,21.78,22.3,21.78,22.11,89039,0
+TRC.US,D,20180220,000000,22.07,22.45,22.07,22.23,75666,0
+TRC.US,D,20180221,000000,22.2,22.57,21.91,21.91,102055,0
+TRC.US,D,20180222,000000,22.04,22.31,21.9,21.9,60493,0
+TRC.US,D,20180223,000000,21.97,22.156,21.88,22.05,35432,0
+TRC.US,D,20180226,000000,22.08,22.515,22.08,22.45,57168,0
+TRC.US,D,20180227,000000,22.42,22.65,22.125,22.24,81093,0
+TRC.US,D,20180228,000000,22.27,22.59,22.15,22.15,170668,0
+TRC.US,D,20180301,000000,22.18,22.46,22.08,22.46,83780,0
+TRC.US,D,20180302,000000,22.35,22.68,22.25,22.61,65712,0
+TRC.US,D,20180305,000000,22.56,22.935,22.52,22.57,67615,0
+TRC.US,D,20180306,000000,22.62,22.98,22.58,22.81,60760,0
+TRC.US,D,20180307,000000,22.64,23.13,22.59,22.97,76930,0
+TRC.US,D,20180308,000000,23.02,23.21,22.8225,23.06,67788,0
+TRC.US,D,20180309,000000,23.14,23.9399,22.86,23.83,81599,0
+TRC.US,D,20180312,000000,23.85,24.1199,23.55,23.94,67698,0
+TRC.US,D,20180313,000000,24,24.3,23.49,24.2,102267,0
+TRC.US,D,20180314,000000,24.28,24.43,23.81,24.25,92546,0
+TRC.US,D,20180315,000000,24.35,24.4,24.01,24.05,69548,0
+TRC.US,D,20180316,000000,24.15,24.49,24.1228,24.47,117258,0
+TRC.US,D,20180319,000000,24.42,24.58,24.1,24.3,74121,0
+TRC.US,D,20180320,000000,24.28,24.29,23.71,24,111292,0
+TRC.US,D,20180321,000000,24.02,24.16,23.78,23.81,48462,0
+TRC.US,D,20180322,000000,23.68,23.84,23.44,23.45,75341,0
+TRC.US,D,20180323,000000,23.46,23.66,22.88,22.91,79556,0
+TRC.US,D,20180326,000000,23.16,23.45,22.67,23.39,105886,0
+TRC.US,D,20180327,000000,23.43,23.46,22.9311,23.1,100120,0
+TRC.US,D,20180328,000000,23.15,23.39,22.9,23.19,55024,0
+TRC.US,D,20180329,000000,23.25,23.5,23.1,23.11,64275,0
+TRC.US,D,20180402,000000,23.05,23.36,22.43,22.84,158768,0
+TRC.US,D,20180403,000000,22.89,23.4,22.77,23.3,145044,0
+TRC.US,D,20180404,000000,23.04,24.22,22.86,23.96,276732,0
+TRC.US,D,20180405,000000,24.14,24.34,23.77,23.96,65991,0
+TRC.US,D,20180406,000000,23.8,24.34,23.77,23.9,128793,0
+TRC.US,D,20180409,000000,23.95,24.31,23.8,23.8,76448,0
+TRC.US,D,20180410,000000,23.97,24.45,23.8502,24.27,110257,0
+TRC.US,D,20180411,000000,24.16,24.42,24.16,24.33,61538,0
+TRC.US,D,20180412,000000,24.4,24.4,24.08,24.21,53904,0
+TRC.US,D,20180413,000000,24.29,24.4,24.07,24.26,56265,0
+TRC.US,D,20180416,000000,24.37,24.44,24.17,24.2,38653,0
+TRC.US,D,20180417,000000,24.29,24.5,24.11,24.29,82544,0
+TRC.US,D,20180418,000000,24.3,24.34,24.02,24.04,61350,0
+TRC.US,D,20180419,000000,24.01,24.27,23.96,24.17,40015,0
+TRC.US,D,20180420,000000,24.16,24.25,23.92,24.09,69650,0
+TRC.US,D,20180423,000000,24.03,24.13,23.88,24.12,51474,0
+TRC.US,D,20180424,000000,24.2,24.28,23.91,24.23,132247,0
+TRC.US,D,20180425,000000,24.12,24.19,23.78,23.85,56326,0
+TRC.US,D,20180426,000000,23.91,24.1,23.71,24.03,50474,0
+TRC.US,D,20180427,000000,24.02,24.18,23.81,24.12,157513,0
+TRC.US,D,20180430,000000,24.13,24.45,24.06,24.33,80479,0
+TRC.US,D,20180501,000000,24.31,24.49,23.88,24.48,182645,0
+TRC.US,D,20180502,000000,24.5,25.12,24.28,24.98,88546,0
+TRC.US,D,20180503,000000,24.94,25.2,24.88,25.13,51772,0
+TRC.US,D,20180504,000000,25.02,25.55,25.02,25.42,54603,0
+TRC.US,D,20180507,000000,25.48,25.915,25.25,25.84,147901,0
+TRC.US,D,20180508,000000,25.86,26.25,25.68,25.89,142863,0
+TRC.US,D,20180509,000000,25.89,26,25.605,25.8,66624,0
+TRC.US,D,20180510,000000,25.75,25.86,25.55,25.59,54945,0
+TRC.US,D,20180511,000000,25.41,25.79,25.32,25.59,46507,0
+TRC.US,D,20180514,000000,25.49,25.7,25.3,25.39,50319,0
+TRC.US,D,20180515,000000,25.34,25.5,25.171,25.5,95377,0
+TRC.US,D,20180516,000000,25.53,25.54,25.3203,25.39,64236,0
+TRC.US,D,20180517,000000,25.24,25.5,25.24,25.3,66046,0
+TRC.US,D,20180518,000000,25.27,25.41,25.19,25.3,97052,0
+TRC.US,D,20180521,000000,25.44,25.71,25.14,25.6,43385,0
+TRC.US,D,20180522,000000,25.28,25.62,25.12,25.28,98405,0
+TRC.US,D,20180523,000000,25.2,25.32,25.04,25.12,51474,0
+TRC.US,D,20180524,000000,25.09,25.26,25.02,25.23,69772,0
+TRC.US,D,20180525,000000,25.2,25.2,24.83,24.88,45943,0
+TRC.US,D,20180529,000000,24.73,24.83,24.48,24.52,110037,0
+TRC.US,D,20180530,000000,24.62,24.98,24.59,24.59,71101,0
+TRC.US,D,20180531,000000,24.57,24.765,24.45,24.6,124536,0
+TRC.US,D,20180601,000000,24.6,24.83,24.56,24.73,58814,0
+TRC.US,D,20180604,000000,24.79,24.92,24.68,24.74,75252,0
+TRC.US,D,20180605,000000,24.8,24.85,24.63,24.84,198096,0
+TRC.US,D,20180606,000000,24.8,25.15,24.77,25.08,102487,0
+TRC.US,D,20180607,000000,25.13,25.29,24.98,25.11,82735,0
+TRC.US,D,20180608,000000,25.05,25.73,25.02,25.58,106700,0
+TRC.US,D,20180611,000000,25.7,25.7958,25.59,25.68,76884,0
+TRC.US,D,20180612,000000,25.61,25.85,25.53,25.73,172364,0
+TRC.US,D,20180613,000000,25.77,25.8,25.53,25.57,85578,0
+TRC.US,D,20180614,000000,25.63,25.65,25.37,25.52,64616,0
+TRC.US,D,20180615,000000,25.44,25.495,25.25,25.26,142811,0
+TRC.US,D,20180618,000000,25.22,25.305,25.13,25.28,232040,0
+TRC.US,D,20180619,000000,25.26,25.56,25.26,25.53,339553,0
+TRC.US,D,20180620,000000,25.56,26.09,25.44,25.48,288662,0
+TRC.US,D,20180621,000000,25.53,25.53,25.01,25.15,130508,0
+TRC.US,D,20180622,000000,25.25,25.4387,24.9,24.95,357769,0
+TRC.US,D,20180625,000000,24.9,24.9,24.36,24.54,115535,0
+TRC.US,D,20180626,000000,24.63,24.97,24.435,24.83,148072,0
+TRC.US,D,20180627,000000,24.82,24.82,24.39,24.42,73005,0
+TRC.US,D,20180628,000000,24.35,24.48,24.19,24.34,63851,0
+TRC.US,D,20180629,000000,24.34,24.47,24.15,24.3,73674,0
+TRC.US,D,20180702,000000,24.22,24.35,23.81,24,69627,0
+TRC.US,D,20180703,000000,24.07,24.18,23.96,23.99,46833,0
+TRC.US,D,20180705,000000,24.05,24.12,23.82,24.12,68888,0
+TRC.US,D,20180706,000000,24.14,24.33,24.02,24.21,54070,0
+TRC.US,D,20180709,000000,24.21,24.3579,24.18,24.28,34874,0
+TRC.US,D,20180710,000000,24.3,24.44,24.01,24.36,114838,0
+TRC.US,D,20180711,000000,24.27,24.4,24.09,24.27,52489,0
+TRC.US,D,20180712,000000,24.3,24.4,24.14,24.18,37191,0
+TRC.US,D,20180713,000000,24.17,24.29,24.16,24.19,19059,0
+TRC.US,D,20180716,000000,24.2,24.31,24,24.08,78506,0
+TRC.US,D,20180717,000000,24.06,24.3,24.06,24.21,134147,0
+TRC.US,D,20180718,000000,24.1,24.27,23.8483,24.16,69894,0
+TRC.US,D,20180719,000000,24.1,24.56,24.03,24.51,56332,0
+TRC.US,D,20180720,000000,24.48,24.57,24.158,24.25,53656,0
+TRC.US,D,20180723,000000,24.26,24.26,23.83,24.07,40252,0
+TRC.US,D,20180724,000000,24.07,24.08,23.88,24.07,101346,0
+TRC.US,D,20180725,000000,24.03,24.16,23.81,23.91,78666,0
+TRC.US,D,20180726,000000,23.9,24.13,23.74,23.86,50761,0
+TRC.US,D,20180727,000000,23.9,23.96,23.21,23.28,47558,0
+TRC.US,D,20180730,000000,23.33,23.59,23.07,23.47,64908,0
+TRC.US,D,20180731,000000,23.54,23.632,23.37,23.4,63185,0
+TRC.US,D,20180801,000000,23.41,23.41,22.8453,23.27,76247,0
+TRC.US,D,20180802,000000,23.15,23.64,23.15,23.35,56916,0
+TRC.US,D,20180803,000000,23.34,23.41,22.98,23.31,55418,0
+TRC.US,D,20180806,000000,23.29,23.5,23.16,23.21,28157,0
+TRC.US,D,20180807,000000,22.39,23.305,22.28,22.65,78448,0
+TRC.US,D,20180808,000000,22.62,22.68,21.96,22.15,97384,0
+TRC.US,D,20180809,000000,22.15,22.4726,21.95,22.38,106600,0
+TRC.US,D,20180810,000000,22.33,22.501,22.18,22.37,112665,0
+TRC.US,D,20180813,000000,22.5,22.5,22.078,22.26,106702,0
+TRC.US,D,20180814,000000,22.34,22.62,22.16,22.28,91704,0
+TRC.US,D,20180815,000000,22.27,22.63,21.87,22,74425,0
+TRC.US,D,20180816,000000,22.05,22.44,21.95,22.08,48034,0
+TRC.US,D,20180817,000000,22.01,22.47,21.97,22.32,45859,0
+TRC.US,D,20180820,000000,22.43,22.45,21.96,22.26,51711,0
+TRC.US,D,20180821,000000,22.28,22.62,22.28,22.3,67894,0
+TRC.US,D,20180822,000000,22.29,22.43,22.18,22.27,108483,0
+TRC.US,D,20180823,000000,22.28,22.38,21.99,22.01,55611,0
+TRC.US,D,20180824,000000,22.1,22.16,21.71,21.79,60642,0
+TRC.US,D,20180827,000000,21.85,22.16,21.82,21.96,41784,0
+TRC.US,D,20180828,000000,21.95,22.29,21.92,22.26,99378,0
+TRC.US,D,20180829,000000,22.31,22.39,22.17,22.2,43567,0
+TRC.US,D,20180830,000000,22.15,22.41,22.1,22.26,73718,0
+TRC.US,D,20180831,000000,22.27,22.39,22.18,22.23,89294,0
+TRC.US,D,20180904,000000,22.2,22.24,21.8,21.95,86668,0
+TRC.US,D,20180905,000000,21.93,22.13,21.846,21.9,46474,0
+TRC.US,D,20180906,000000,21.99,22.12,21.78,21.85,39201,0
+TRC.US,D,20180907,000000,21.81,22.05,21.58,21.9,62571,0
+TRC.US,D,20180910,000000,21.9,22.0922,21.83,21.86,93567,0
+TRC.US,D,20180911,000000,21.85,21.88,21.46,21.54,88311,0
+TRC.US,D,20180912,000000,21.51,21.62,21.3488,21.5,59036,0
+TRC.US,D,20180913,000000,21.52,21.68,21.39,21.59,47710,0
+TRC.US,D,20180914,000000,21.54,21.875,21.5,21.7,59028,0
+TRC.US,D,20180917,000000,21.69,21.77,21.61,21.74,52153,0
+TRC.US,D,20180918,000000,21.74,22.18,21.74,22.16,132015,0
+TRC.US,D,20180919,000000,22.19,22.635,22.19,22.46,194542,0
+TRC.US,D,20180920,000000,22.53,23.24,22.53,22.97,365079,0
+TRC.US,D,20180921,000000,23.02,23.24,22.39,22.45,208821,0
+TRC.US,D,20180924,000000,22.43,22.48,21.96,21.99,112827,0
+TRC.US,D,20180925,000000,21.99,22.044,21.75,21.78,67866,0
+TRC.US,D,20180926,000000,21.8,21.83,21.57,21.6,76818,0
+TRC.US,D,20180927,000000,21.62,21.74,21.4,21.61,40521,0
+TRC.US,D,20180928,000000,21.59,21.7225,21.17,21.71,58990,0
+TRC.US,D,20181001,000000,21.8,21.82,21.38,21.43,67501,0
+TRC.US,D,20181002,000000,21.46,21.78,21.38,21.39,74468,0
+TRC.US,D,20181003,000000,21.42,21.54,21.08,21.15,75116,0
+TRC.US,D,20181004,000000,21.09,21.2,20.8538,20.89,77600,0
+TRC.US,D,20181005,000000,20.88,20.9663,20.55,20.72,70215,0
+TRC.US,D,20181008,000000,20.67,20.78,20.36,20.4,61654,0
+TRC.US,D,20181009,000000,20.35,20.48,20.21,20.27,106828,0
+TRC.US,D,20181010,000000,20.26,20.3,19.795,19.81,109056,0
+TRC.US,D,20181011,000000,19.75,19.865,19.21,19.25,94614,0
+TRC.US,D,20181012,000000,19.24,19.43,18.72,18.88,163525,0
+TRC.US,D,20181015,000000,18.83,19.0629,18.72,18.97,94521,0
+TRC.US,D,20181016,000000,19.03,19.64,18.76,19.56,58791,0
+TRC.US,D,20181017,000000,19.52,19.81,19.45,19.75,62987,0
+TRC.US,D,20181018,000000,19.66,19.81,19.375,19.59,61896,0
+TRC.US,D,20181019,000000,19.66,19.87,19.65,19.76,62965,0
+TRC.US,D,20181022,000000,19.8,20.1,19.58,19.58,47675,0
+TRC.US,D,20181023,000000,19.38,19.67,19.22,19.43,45123,0
+TRC.US,D,20181024,000000,19.38,19.52,18.86,18.86,39865,0
+TRC.US,D,20181025,000000,18.84,19.22,18.7,19.16,63696,0
+TRC.US,D,20181026,000000,19,19.42,18.76,19.34,90175,0
+TRC.US,D,20181029,000000,19.53,19.75,19.13,19.25,57187,0
+TRC.US,D,20181030,000000,19.26,19.71,19.22,19.29,65330,0
+TRC.US,D,20181031,000000,19.48,19.48,18.95,19,59821,0
+TRC.US,D,20181101,000000,19.09,19.17,18.9,19.03,86951,0
+TRC.US,D,20181102,000000,19.09,19.25,18.87,19.17,129736,0
+TRC.US,D,20181105,000000,19.25,19.35,18.96,19.13,46047,0
+TRC.US,D,20181106,000000,19.17,19.49,18.58,18.75,72317,0
+TRC.US,D,20181107,000000,18.87,18.87,18.56,18.74,53299,0
+TRC.US,D,20181108,000000,18.71,18.9,18.56,18.72,70337,0
+TRC.US,D,20181109,000000,18.64,18.89,18.34,18.6,83284,0
+TRC.US,D,20181112,000000,18.71,18.98,18.44,18.75,71933,0
+TRC.US,D,20181113,000000,18.78,19.0493,18.64,18.73,64466,0
+TRC.US,D,20181114,000000,18.76,18.82,18.2,18.32,51255,0
+TRC.US,D,20181115,000000,18.25,18.31,17.86,17.92,72985,0
+TRC.US,D,20181116,000000,17.82,18.19,17.62,18.19,75102,0
+TRC.US,D,20181119,000000,18.19,18.3521,17.9188,18.21,57675,0
+TRC.US,D,20181120,000000,18.16,18.2,17.86,18.01,45094,0
+TRC.US,D,20181121,000000,18.04,18.4,18.04,18.18,38745,0
+TRC.US,D,20181123,000000,18.11,18.19,18.01,18.05,18045,0
+TRC.US,D,20181126,000000,18.11,18.22,17.91,18.16,53251,0
+TRC.US,D,20181127,000000,18.14,18.17,17.89,18.02,55621,0
+TRC.US,D,20181128,000000,18.03,18.6,17.97,18.55,81778,0
+TRC.US,D,20181129,000000,18.54,18.72,18.4,18.54,63838,0
+TRC.US,D,20181130,000000,18.58,18.6,18.05,18.07,174251,0
+TRC.US,D,20181203,000000,18.22,18.29,17.88,17.94,67826,0
+TRC.US,D,20181204,000000,17.85,17.86,17.15,17.22,164254,0
+TRC.US,D,20181206,000000,17.06,17.26,16.74,17.23,145152,0
+TRC.US,D,20181207,000000,17.16,17.371,16.66,16.97,182419,0
+TRC.US,D,20181210,000000,16.88,17.11,16.495,17.02,93230,0
+TRC.US,D,20181211,000000,17.12,17.32,16.52,16.6,70540,0
+TRC.US,D,20181212,000000,17.06,18.05,17,17.48,168767,0
+TRC.US,D,20181213,000000,17.51,17.672,17.25,17.32,60650,0
+TRC.US,D,20181214,000000,17.26,17.43,17.13,17.37,64656,0
+TRC.US,D,20181217,000000,17.37,17.93,17.37,17.73,129374,0
+TRC.US,D,20181218,000000,17.91,18.1,17.55,17.82,119252,0
+TRC.US,D,20181219,000000,17.8,18.07,17.5837,17.75,148696,0
+TRC.US,D,20181220,000000,17.68,18.07,17.5711,17.68,93982,0
+TRC.US,D,20181221,000000,17.69,17.78,17.19,17.36,241379,0
+TRC.US,D,20181224,000000,17.24,17.48,16.92,16.96,94695,0
+TRC.US,D,20181226,000000,16.84,17.07,16.45,16.54,268011,0
+TRC.US,D,20181227,000000,16.23,16.5,16.041,16.44,175379,0
+TRC.US,D,20181228,000000,16.39,16.94,16.3,16.74,200757,0
+TRC.US,D,20181231,000000,16.74,16.9075,16.38,16.58,176377,0
+TRC.US,D,20190102,000000,16.39,16.8,16.17,16.77,63203,0
+TRC.US,D,20190103,000000,16.72,16.9,16.5,16.59,76724,0
+TRC.US,D,20190104,000000,16.74,17.29,16.54,17.15,70825,0
+TRC.US,D,20190107,000000,17.01,17.81,16.92,17.72,89244,0
+TRC.US,D,20190108,000000,17.83,18.13,17.69,18.1,56693,0
+TRC.US,D,20190109,000000,18.1,18.23,17.86,18.05,66269,0
+TRC.US,D,20190110,000000,17.98,18.23,17.95,18.1,41203,0
+TRC.US,D,20190111,000000,18.01,18.41,17.94,18.38,77430,0
+TRC.US,D,20190114,000000,18.37,18.57,18.15,18.23,57666,0
+TRC.US,D,20190115,000000,18.34,18.38,18.03,18.34,53942,0
+TRC.US,D,20190116,000000,18.29,18.57,18.27,18.57,44161,0
+TRC.US,D,20190117,000000,18.51,18.8,18.46,18.63,58898,0
+TRC.US,D,20190118,000000,18.67,18.96,18.59,18.66,60227,0
+TRC.US,D,20190122,000000,18.61,18.71,18.27,18.49,54307,0
+TRC.US,D,20190123,000000,18.54,18.75,18.22,18.32,38860,0
+TRC.US,D,20190124,000000,18.31,18.4303,18.18,18.38,44475,0
+TRC.US,D,20190125,000000,18.4,18.5,18.245,18.36,30596,0
+TRC.US,D,20190128,000000,18.3,18.47,18.04,18.47,49445,0
+TRC.US,D,20190129,000000,18.5,18.6929,18.5,18.67,63069,0
+TRC.US,D,20190130,000000,18.65,18.87,18.55,18.66,74540,0
+TRC.US,D,20190131,000000,18.59,18.85,18.49,18.82,85925,0
+TRC.US,D,20190201,000000,18.75,18.94,18.65,18.92,53954,0
+TRC.US,D,20190204,000000,18.87,19.29,18.7942,19.29,63471,0
+TRC.US,D,20190205,000000,19.28,19.33,19.03,19.31,53177,0
+TRC.US,D,20190206,000000,19.31,19.36,19.01,19.15,42779,0
+TRC.US,D,20190207,000000,19.11,19.27,19,19.2,35531,0
+TRC.US,D,20190208,000000,19.18,19.35,18.97,19.04,30119,0
+TRC.US,D,20190211,000000,19.09,19.25,19.01,19.22,17469,0
+TRC.US,D,20190212,000000,19.31,19.42,19.11,19.4,37258,0
+TRC.US,D,20190213,000000,19.41,19.49,19.22,19.37,26789,0
+TRC.US,D,20190214,000000,19.35,19.515,19.29,19.43,32098,0
+TRC.US,D,20190215,000000,19.53,19.58,19.37,19.41,59237,0
+TRC.US,D,20190219,000000,19.33,19.55,19.33,19.49,43816,0
+TRC.US,D,20190220,000000,19.51,19.57,19.46,19.52,59343,0
+TRC.US,D,20190221,000000,19.5,19.53,19.26,19.53,28367,0
+TRC.US,D,20190222,000000,19.58,19.66,19.47,19.54,64300,0
+TRC.US,D,20190225,000000,19.61,19.625,19.19,19.23,30079,0
+TRC.US,D,20190226,000000,19.19,19.195,18.84,18.91,30741,0
+TRC.US,D,20190227,000000,18.81,18.88,18.57,18.78,27153,0
+TRC.US,D,20190228,000000,18.8,18.8699,18.49,18.49,49700,0
+TRC.US,D,20190301,000000,18.57,18.57,18.2034,18.35,29889,0
+TRC.US,D,20190304,000000,18.3,18.62,18.09,18.41,54089,0
+TRC.US,D,20190305,000000,18.39,18.63,18.36,18.48,34396,0
+TRC.US,D,20190306,000000,18.39,18.53,17.85,17.92,52935,0
+TRC.US,D,20190307,000000,17.88,17.89,17.46,17.47,107543,0
+TRC.US,D,20190308,000000,17.43,17.67,17.36,17.61,53653,0
+TRC.US,D,20190311,000000,17.66,18.13,17.5614,18.03,39659,0
+TRC.US,D,20190312,000000,18.07,18.15,17.9548,18.06,34995,0
+TRC.US,D,20190313,000000,18.11,18.3,18.11,18.23,34434,0
+TRC.US,D,20190314,000000,18.17,18.28,18.07,18.28,23369,0
+TRC.US,D,20190315,000000,18.24,18.48,18.1,18.45,122427,0
+TRC.US,D,20190318,000000,18.48,18.63,18.24,18.5,74812,0
+TRC.US,D,20190319,000000,18.52,18.52,18.15,18.44,89688,0
+TRC.US,D,20190320,000000,18.4,18.535,18.18,18.18,69842,0
+TRC.US,D,20190321,000000,18.12,18.5,17.93,17.98,55667,0
+TRC.US,D,20190322,000000,17.9,17.98,16.98,17.12,149288,0
+TRC.US,D,20190325,000000,17.04,17.545,17.03,17.51,50506,0
+TRC.US,D,20190326,000000,17.56,17.72,17.5,17.7,27947,0
+TRC.US,D,20190327,000000,17.63,17.7,17.38,17.45,61410,0
+TRC.US,D,20190328,000000,17.45,17.57,17.22,17.3,46627,0
+TRC.US,D,20190329,000000,17.4,17.7,17.12,17.6,92949,0
+TRC.US,D,20190401,000000,17.66,17.83,17.4754,17.65,31994,0
+TRC.US,D,20190402,000000,17.57,17.57,17.33,17.48,33986,0
+TRC.US,D,20190403,000000,17.57,17.67,17.27,17.3,37519,0
+TRC.US,D,20190404,000000,17.35,17.46,17.29,17.41,43736,0
+TRC.US,D,20190405,000000,17.46,17.75,17.37,17.67,33132,0
+TRC.US,D,20190408,000000,17.56,17.85,17.46,17.81,27479,0
+TRC.US,D,20190409,000000,17.75,17.76,17.5,17.5,26531,0
+TRC.US,D,20190410,000000,17.54,17.77,17.52,17.69,120263,0
+TRC.US,D,20190411,000000,17.73,17.79,17.57,17.58,24141,0
+TRC.US,D,20190412,000000,17.62,17.73,17.51,17.7,37196,0
+TRC.US,D,20190415,000000,17.72,17.75,17.58,17.7,43088,0
+TRC.US,D,20190416,000000,17.76,17.81,17.585,17.74,23727,0
+TRC.US,D,20190417,000000,17.76,17.76,17.41,17.41,37888,0
+TRC.US,D,20190418,000000,17.35,17.5,17.09,17.25,49375,0
+TRC.US,D,20190422,000000,17.17,17.24,16.85,17.23,52661,0
+TRC.US,D,20190423,000000,17.32,17.47,17.23,17.37,93585,0
+TRC.US,D,20190424,000000,17.39,17.59,17.35,17.39,44069,0
+TRC.US,D,20190425,000000,17.35,17.64,17.35,17.5,59640,0
+TRC.US,D,20190426,000000,17.49,17.52,17.29,17.37,40512,0
+TRC.US,D,20190429,000000,17.42,17.5688,17.37,17.44,39035,0
+TRC.US,D,20190430,000000,17.46,17.54,17.17,17.25,34607,0
+TRC.US,D,20190501,000000,17.39,17.5633,17.31,17.48,56047,0
+TRC.US,D,20190502,000000,17.44,17.85,17.44,17.6,57979,0
+TRC.US,D,20190503,000000,17.63,18.13,17.59,18.06,47245,0
+TRC.US,D,20190506,000000,17.92,18.61,17.92,18.55,69181,0
+TRC.US,D,20190507,000000,18.56,18.858,18,18.16,60126,0
+TRC.US,D,20190508,000000,18.16,18.42,18.08,18.36,38841,0
+TRC.US,D,20190509,000000,18.31,18.33,17.65,17.69,46277,0
+TRC.US,D,20190510,000000,17.62,17.7983,17.44,17.69,41246,0
+TRC.US,D,20190513,000000,17.49,17.54,17.09,17.1,62786,0
+TRC.US,D,20190514,000000,17.17,17.305,16.8,16.84,59687,0
+TRC.US,D,20190515,000000,16.81,17.1,16.7663,16.81,75807,0
+TRC.US,D,20190516,000000,16.94,17.2,16.82,16.88,71553,0
+TRC.US,D,20190517,000000,16.75,17.1,16.69,16.77,56842,0
+TRC.US,D,20190520,000000,16.68,16.96,16.515,16.6,54060,0
+TRC.US,D,20190521,000000,16.64,16.7468,16.5473,16.7,30961,0
+TRC.US,D,20190522,000000,16.63,16.81,16.31,16.37,54193,0
+TRC.US,D,20190523,000000,16.24,16.4107,16.2,16.38,91203,0
+TRC.US,D,20190524,000000,16.48,16.57,16.32,16.38,50968,0
+TRC.US,D,20190528,000000,16.38,16.51,16.33,16.36,42523,0
+TRC.US,D,20190529,000000,16.3,16.38,16.2,16.37,52973,0
+TRC.US,D,20190530,000000,16.38,16.48,16.28,16.35,34734,0
+TRC.US,D,20190531,000000,16.2,16.36,16.1,16.19,84654,0
+TRC.US,D,20190603,000000,16.28,16.28,16.07,16.16,72876,0
+TRC.US,D,20190604,000000,16.29,16.35,16.15,16.23,66469,0
+TRC.US,D,20190605,000000,16.23,16.39,16.06,16.2,72657,0
+TRC.US,D,20190606,000000,16.19,16.398,16.05,16.35,90235,0
+TRC.US,D,20190607,000000,16.46,16.97,16.46,16.87,51929,0
+TRC.US,D,20190610,000000,16.9,17.1499,16.9,16.95,34810,0
+TRC.US,D,20190611,000000,16.99,17.2115,16.94,17.05,158661,0
+TRC.US,D,20190612,000000,17.06,17.2,16.37,16.5,97441,0
+TRC.US,D,20190613,000000,16.57,16.75,16.51,16.55,39506,0
+TRC.US,D,20190614,000000,16.52,16.54,16.21,16.3,68616,0
+TRC.US,D,20190617,000000,16.29,16.6,16.29,16.5,58785,0
+TRC.US,D,20190618,000000,16.66,16.85,16.51,16.66,45211,0
+TRC.US,D,20190619,000000,16.64,16.76,16.62,16.69,48543,0
+TRC.US,D,20190620,000000,16.76,16.84,16.65,16.8,44843,0
+TRC.US,D,20190621,000000,16.75,16.98,16.75,16.94,78402,0
+TRC.US,D,20190624,000000,16.9,17.05,16.75,16.76,70337,0
+TRC.US,D,20190625,000000,16.76,16.94,16.54,16.6,68310,0
+TRC.US,D,20190626,000000,16.62,16.74,16.27,16.27,145375,0
+TRC.US,D,20190627,000000,16.29,16.5,16.29,16.5,68300,0
+TRC.US,D,20190628,000000,16.5,16.63,16.38,16.59,300915,0
+TRC.US,D,20190701,000000,16.74,17.66,16.74,17.51,107382,0
+TRC.US,D,20190702,000000,17.55,17.745,17.4,17.55,94223,0
+TRC.US,D,20190703,000000,17.51,17.64,17.49,17.61,46139,0
+TRC.US,D,20190705,000000,17.67,18.21,17.67,18.15,67149,0
+TRC.US,D,20190708,000000,18.2,18.36,18.0891,18.22,45057,0
+TRC.US,D,20190709,000000,18.21,18.25,18.05,18.13,36749,0
+TRC.US,D,20190710,000000,18.15,18.25,17.94,17.97,68534,0
+TRC.US,D,20190711,000000,17.98,18.04,17.7,17.77,43751,0
+TRC.US,D,20190712,000000,17.68,17.94,17.68,17.81,56181,0
+TRC.US,D,20190715,000000,17.83,17.99,17.702,17.93,70574,0
+TRC.US,D,20190716,000000,17.9,18.0912,17.85,17.99,30860,0
+TRC.US,D,20190717,000000,17.93,17.93,17.71,17.85,37441,0
+TRC.US,D,20190718,000000,17.77,17.89,17.61,17.8,27504,0
+TRC.US,D,20190719,000000,17.7,17.86,17.57,17.59,27831,0
+TRC.US,D,20190722,000000,17.58,17.77,17.44,17.71,37267,0
+TRC.US,D,20190723,000000,17.71,17.78,17.6348,17.71,28479,0
+TRC.US,D,20190724,000000,17.66,17.87,17.56,17.77,60538,0
+TRC.US,D,20190725,000000,17.77,17.77,17.55,17.64,29369,0
+TRC.US,D,20190726,000000,17.59,17.95,17.37,17.8,94752,0
+TRC.US,D,20190729,000000,17.78,18.15,17.78,18.08,43615,0
+TRC.US,D,20190730,000000,17.96,18.2,17.96,18.15,142442,0
+TRC.US,D,20190731,000000,18.15,18.7,18.13,18.53,109372,0
+TRC.US,D,20190801,000000,18.51,18.72,18.18,18.2,48136,0
+TRC.US,D,20190802,000000,17.89,18.21,17.79,17.89,61796,0
+TRC.US,D,20190805,000000,17.68,17.68,16.84,17.18,82282,0
+TRC.US,D,20190806,000000,17.23,17.34,16.95,17.06,45126,0
+TRC.US,D,20190807,000000,16.91,17.17,16.77,17.01,38871,0
+TRC.US,D,20190808,000000,17.14,17.43,16.91,17.28,69087,0
+TRC.US,D,20190809,000000,17.21,17.4,17.12,17.31,31847,0
+TRC.US,D,20190812,000000,17.18,17.36,17.1535,17.35,25034,0
+TRC.US,D,20190813,000000,17.31,17.578,17.25,17.3,33908,0
+TRC.US,D,20190814,000000,17.12,17.34,16.819,16.85,35094,0
+TRC.US,D,20190815,000000,16.86,16.96,16.68,16.82,34878,0
+TRC.US,D,20190816,000000,16.89,17,16.755,16.95,70496,0
+TRC.US,D,20190819,000000,17.02,17.2527,16.975,17.17,36919,0
+TRC.US,D,20190820,000000,17.12,17.23,16.99,16.99,24332,0
+TRC.US,D,20190821,000000,17.12,17.25,17.07,17.23,41055,0
+TRC.US,D,20190822,000000,17.31,17.42,17.08,17.12,55344,0
+TRC.US,D,20190823,000000,17.01,17.12,16.61,16.69,75913,0
+TRC.US,D,20190826,000000,16.86,16.86,16.51,16.51,68456,0
+TRC.US,D,20190827,000000,16.6,16.6,16.09,16.1,100799,0
+TRC.US,D,20190828,000000,16.13,16.5,16.13,16.39,39715,0
+TRC.US,D,20190829,000000,16.55,17.06,16.55,16.76,42623,0
+TRC.US,D,20190830,000000,16.81,16.86,16.62,16.74,46229,0
+TRC.US,D,20190903,000000,16.66,16.75,16.44,16.65,32508,0
+TRC.US,D,20190904,000000,16.73,16.78,16.63,16.72,48654,0
+TRC.US,D,20190905,000000,16.88,16.98,16.74,16.76,85399,0
+TRC.US,D,20190906,000000,16.81,16.81,16.62,16.63,37937,0
+TRC.US,D,20190909,000000,16.61,16.79,16.45,16.49,57604,0
+TRC.US,D,20190910,000000,16.47,17.14,16.4101,16.84,274483,0
+TRC.US,D,20190911,000000,16.92,17.57,16.92,17.5,176520,0
+TRC.US,D,20190912,000000,17.6,18.43,17.53,18.23,205001,0
+TRC.US,D,20190913,000000,18.32,18.87,18.2,18.62,102336,0
+TRC.US,D,20190916,000000,18.6,18.8864,18.32,18.36,78437,0
+TRC.US,D,20190917,000000,18.32,18.38,18.055,18.27,59934,0
+TRC.US,D,20190918,000000,18.37,18.37,17.875,17.91,44100,0
+TRC.US,D,20190919,000000,18,18.05,17.62,17.63,59058,0
+TRC.US,D,20190920,000000,17.7,17.71,17.3,17.51,173064,0
+TRC.US,D,20190923,000000,17.54,17.55,17.31,17.33,42562,0
+TRC.US,D,20190924,000000,17.44,17.44,17.05,17.18,40611,0
+TRC.US,D,20190925,000000,17.21,17.43,17.15,17.24,37571,0
+TRC.US,D,20190926,000000,17.22,17.31,17.0836,17.26,28035,0
+TRC.US,D,20190927,000000,17.37,17.37,17.02,17.21,56214,0
+TRC.US,D,20190930,000000,17.24,17.3,16.96,16.97,48519,0
+TRC.US,D,20191001,000000,17.04,17.11,16.51,16.59,51815,0
+TRC.US,D,20191002,000000,16.51,16.64,16.4,16.54,82943,0
+TRC.US,D,20191003,000000,16.52,16.5372,16.38,16.43,80873,0
+TRC.US,D,20191004,000000,16.43,16.75,16.39,16.74,131959,0
+TRC.US,D,20191007,000000,16.69,16.8261,16.58,16.7,50984,0
+TRC.US,D,20191008,000000,16.55,16.55,16.34,16.39,48310,0
+TRC.US,D,20191009,000000,16.47,16.47,16.2,16.2,62463,0
+TRC.US,D,20191010,000000,16.26,16.35,16.1,16.12,86976,0
+TRC.US,D,20191011,000000,16.2,16.64,16.2,16.49,94120,0
+TRC.US,D,20191014,000000,16.51,16.54,16.35,16.51,48284,0
+TRC.US,D,20191015,000000,16.55,16.8,16.47,16.57,76456,0
+TRC.US,D,20191016,000000,16.51,16.67,16.46,16.49,32416,0
+TRC.US,D,20191017,000000,16.6,16.62,16.27,16.52,82876,0
+TRC.US,D,20191018,000000,16.48,16.74,16.42,16.52,112524,0
+TRC.US,D,20191021,000000,16.67,16.77,16.52,16.59,81572,0
+TRC.US,D,20191022,000000,16.56,16.75,16.48,16.51,55066,0
+TRC.US,D,20191023,000000,16.51,16.66,16.43,16.59,72333,0
+TRC.US,D,20191024,000000,16.6,16.62,16.34,16.35,33025,0
+TRC.US,D,20191025,000000,16.38,16.41,16.22,16.35,62143,0
+TRC.US,D,20191028,000000,16.37,16.81,16.37,16.39,70924,0
+TRC.US,D,20191029,000000,16.36,16.45,16.15,16.35,69644,0
+TRC.US,D,20191030,000000,16.34,16.34,16.12,16.21,58804,0
+TRC.US,D,20191031,000000,16.23,16.23,15.93,16.08,88788,0
+TRC.US,D,20191101,000000,16.1,16.23,15.97,16.13,165781,0
+TRC.US,D,20191104,000000,16.25,16.73,16.12,16.7,77183,0
+TRC.US,D,20191105,000000,16.81,16.82,16.55,16.69,104101,0
+TRC.US,D,20191106,000000,16.67,16.82,16.49,16.64,65050,0
+TRC.US,D,20191107,000000,16.69,16.7626,16.28,16.59,57593,0
+TRC.US,D,20191108,000000,16.6,16.7,16.38,16.51,55911,0
+TRC.US,D,20191111,000000,16.41,16.46,16.11,16.32,75591,0
+TRC.US,D,20191112,000000,16.31,16.44,16.14,16.16,48497,0
+TRC.US,D,20191113,000000,16.1,16.14,16.01,16.02,46853,0
+TRC.US,D,20191114,000000,16,16.08,15.95,15.96,59362,0
+TRC.US,D,20191115,000000,16.03,16.0861,15.9,16.04,65953,0
+TRC.US,D,20191118,000000,16.01,16.02,15.82,15.91,55991,0
+TRC.US,D,20191119,000000,16.04,16.4,16.02,16.15,114913,0
+TRC.US,D,20191120,000000,16.05,16.23,15.9747,16.01,74597,0
+TRC.US,D,20191121,000000,16.08,16.08,15.85,16.02,41986,0
+TRC.US,D,20191122,000000,16.11,16.18,15.925,16.04,44701,0
+TRC.US,D,20191125,000000,16.04,16.45,16.04,16.4,72372,0
+TRC.US,D,20191126,000000,16.46,16.55,16.21,16.39,97482,0
+TRC.US,D,20191127,000000,16.44,16.4825,16.25,16.28,53684,0
+TRC.US,D,20191129,000000,16.21,16.6,16.06,16.44,32218,0
+TRC.US,D,20191202,000000,16.41,16.47,16.13,16.25,55481,0
+TRC.US,D,20191203,000000,16.12,16.14,15.99,16.11,63151,0
+TRC.US,D,20191204,000000,16.13,16.19,16.05,16.08,50650,0
+TRC.US,D,20191205,000000,16.05,16.115,15.95,16,103850,0
+TRC.US,D,20191206,000000,16.1,16.2022,15.99,16.04,109363,0
+TRC.US,D,20191209,000000,16.04,16.12,16,16.05,126676,0
+TRC.US,D,20191210,000000,16.08,16.13,16.02,16.11,131308,0
+TRC.US,D,20191211,000000,16.14,16.15,16.09,16.15,101165,0
+TRC.US,D,20191212,000000,16.13,16.41,16.13,16.24,99387,0
+TRC.US,D,20191213,000000,16.3,16.43,16.162,16.42,76703,0
+TRC.US,D,20191216,000000,16.51,16.5986,16.34,16.43,83160,0
+TRC.US,D,20191217,000000,16.44,16.46,16.28,16.39,108915,0
+TRC.US,D,20191218,000000,16.42,16.515,16.31,16.43,95919,0
+TRC.US,D,20191219,000000,16.4,16.54,16.34,16.42,79946,0
+TRC.US,D,20191220,000000,16.45,16.5,16.31,16.48,137575,0
+TRC.US,D,20191223,000000,16.43,16.49,16.3,16.35,77823,0
+TRC.US,D,20191224,000000,16.35,16.415,16.14,16.34,44291,0
+TRC.US,D,20191226,000000,16.3,16.44,15.998,16.23,183266,0
+TRC.US,D,20191227,000000,16.17,16.2709,16.1,16.24,66161,0
+TRC.US,D,20191230,000000,16.27,16.35,16.12,16.16,88283,0
+TRC.US,D,20191231,000000,16.1,16.229,15.97,15.98,132535,0
+TRC.US,D,20200102,000000,16.03,16.03,15.85,15.86,67093,0
+TRC.US,D,20200103,000000,15.85,16.11,15.85,15.9,69404,0
+TRC.US,D,20200106,000000,15.85,16.1455,15.662,16.08,94557,0
+TRC.US,D,20200107,000000,16.03,16.13,15.9,16.03,85053,0
+TRC.US,D,20200108,000000,16.08,16.16,15.92,15.97,68125,0
+TRC.US,D,20200109,000000,16.01,16.07,15.86,15.86,67763,0
+TRC.US,D,20200110,000000,15.85,15.95,15.73,15.84,83413,0
+TRC.US,D,20200113,000000,15.84,15.94,15.74,15.85,50967,0
+TRC.US,D,20200114,000000,15.8,15.97,15.7,15.82,79259,0
+TRC.US,D,20200115,000000,15.77,16.11,15.77,16.1,82680,0
+TRC.US,D,20200116,000000,16.19,16.42,16.18,16.35,54366,0
+TRC.US,D,20200117,000000,16.46,16.46,16.075,16.17,62877,0
+TRC.US,D,20200121,000000,16.11,16.19,15.9,16.06,60782,0
+TRC.US,D,20200122,000000,16.15,16.15,15.875,15.96,59986,0
+TRC.US,D,20200123,000000,15.9,16.22,15.78,16.11,85228,0
+TRC.US,D,20200124,000000,16.09,16.34,16.06,16.32,58817,0
+TRC.US,D,20200127,000000,16.15,16.35,16.15,16.2,90353,0
+TRC.US,D,20200128,000000,16.3,16.3,16.2,16.21,51274,0
+TRC.US,D,20200129,000000,16.17,16.23,16.11,16.12,56832,0
+TRC.US,D,20200130,000000,16.01,16.25,15.98,16.23,74120,0
+TRC.US,D,20200131,000000,16.18,16.2,16.07,16.1,92926,0
+TRC.US,D,20200203,000000,16.17,16.35,16.15,16.34,59534,0
+TRC.US,D,20200204,000000,16.46,16.52,16.37,16.37,60609,0
+TRC.US,D,20200205,000000,16.47,16.56,16.24,16.52,55955,0
+TRC.US,D,20200206,000000,16.54,16.66,16.42,16.42,137374,0
+TRC.US,D,20200207,000000,16.42,16.47,16.325,16.35,60788,0
+TRC.US,D,20200210,000000,16.37,16.37,16.16,16.23,71483,0
+TRC.US,D,20200211,000000,16.32,16.34,16.15,16.15,65276,0
+TRC.US,D,20200212,000000,16.22,16.3,16.16,16.2,55901,0
+TRC.US,D,20200213,000000,16.18,16.38,16.18,16.38,37747,0
+TRC.US,D,20200214,000000,16.55,16.55,16.26,16.42,46021,0
+TRC.US,D,20200218,000000,16.35,16.42,16.25,16.28,33518,0
+TRC.US,D,20200219,000000,16.29,16.37,16.27,16.3,45079,0
+TRC.US,D,20200220,000000,16.23,16.58,16.23,16.56,51847,0
+TRC.US,D,20200221,000000,16.6,16.65,16.43,16.47,43641,0
+TRC.US,D,20200224,000000,16.2,16.34,16.17,16.21,61761,0
+TRC.US,D,20200225,000000,16.23,16.38,15.88,15.93,121949,0
+TRC.US,D,20200226,000000,15.97,16.1,15.89,15.95,105735,0
+TRC.US,D,20200227,000000,15.78,15.86,15.49,15.49,115834,0
+TRC.US,D,20200228,000000,15.28,15.38,14.86,15.08,175960,0
+TRC.US,D,20200302,000000,15.07,15.19,14.91,15.08,84726,0
+TRC.US,D,20200303,000000,15.03,15.23,14.87,14.92,96978,0
+TRC.US,D,20200304,000000,15.03,15.18,14.93,15.15,55293,0
+TRC.US,D,20200305,000000,14.94,15.07,14.8,14.95,101572,0
+TRC.US,D,20200306,000000,14.73,14.82,14.51,14.76,113068,0
+TRC.US,D,20200309,000000,14.32,14.52,13.9,13.96,126075,0
+TRC.US,D,20200310,000000,14.46,14.855,13.98,14.47,156355,0
+TRC.US,D,20200311,000000,14.41,15.31,14.02,14.13,122555,0
+TRC.US,D,20200312,000000,13.63,14.04,13.24,13.44,184643,0
+TRC.US,D,20200313,000000,13.94,14.9,13.66,14.9,184222,0
+TRC.US,D,20200316,000000,14.4,14.4,12.28,12.63,219884,0
+TRC.US,D,20200317,000000,12.94,14.08,12.51,13.88,175089,0
+TRC.US,D,20200318,000000,13.38,13.53,12.44,13.18,138281,0
+TRC.US,D,20200319,000000,13.47,14.77,13.01,14.02,153559,0
+TRC.US,D,20200320,000000,13.88,13.985,12.56,12.62,222295,0
+TRC.US,D,20200323,000000,12.94,13.08,12.12,12.51,147785,0
+TRC.US,D,20200324,000000,13.01,13.55,12.9001,13.51,130936,0
+TRC.US,D,20200325,000000,13.58,14.27,13.12,13.78,119786,0
+TRC.US,D,20200326,000000,13.82,14.418,13.76,14.16,113099,0
+TRC.US,D,20200327,000000,13.72,14.1,13.445,13.52,59196,0
+TRC.US,D,20200330,000000,13.71,14.19,13.47,14.03,70127,0
+TRC.US,D,20200331,000000,13.86,14.14,13.75,14.06,127791,0
+TRC.US,D,20200401,000000,13.52,13.7,13.35,13.65,123724,0
+TRC.US,D,20200402,000000,13.46,13.97,13.08,13.28,122540,0
+TRC.US,D,20200403,000000,13.1,13.36,12.89,13.36,105122,0
+TRC.US,D,20200406,000000,13.78,14.015,13.16,13.41,112645,0
+TRC.US,D,20200407,000000,13.7,13.94,13.06,13.29,136486,0
+TRC.US,D,20200408,000000,13.61,14.225,13.32,14.08,83261,0
+TRC.US,D,20200409,000000,14.44,14.57,13.98,14.45,93375,0
+TRC.US,D,20200413,000000,14.27,14.27,13.74,13.78,53362,0
+TRC.US,D,20200414,000000,14,14.1443,13.55,13.66,107001,0
+TRC.US,D,20200415,000000,13.2,13.58,12.9,13.43,150061,0
+TRC.US,D,20200416,000000,13.36,13.57,13.12,13.55,121595,0
+TRC.US,D,20200417,000000,13.7,14.28,13.7,14.02,85903,0
+TRC.US,D,20200420,000000,13.57,13.97,13.17,13.24,70372,0
+TRC.US,D,20200421,000000,12.96,13.19,12.65,12.98,111212,0
+TRC.US,D,20200422,000000,13.3,13.3,12.69,12.94,91096,0
+TRC.US,D,20200423,000000,12.89,13.415,12.89,13.28,99688,0
+TRC.US,D,20200424,000000,13.28,13.3599,13.03,13.16,54599,0
+TRC.US,D,20200427,000000,13.14,13.52,13.12,13.41,69504,0
+TRC.US,D,20200428,000000,13.75,14.1,13.5,13.94,69721,0
+TRC.US,D,20200429,000000,14.49,14.91,14.25,14.58,104491,0
+TRC.US,D,20200430,000000,14.17,14.26,13.57,13.7,75978,0
+TRC.US,D,20200501,000000,13.4,13.5,12.92,13.24,100031,0
+TRC.US,D,20200504,000000,13,13.18,12.72,13.18,116160,0
+TRC.US,D,20200505,000000,13.45,13.57,12.84,12.9,75092,0
+TRC.US,D,20200506,000000,12.89,12.89,12.475,12.68,152815,0
+TRC.US,D,20200507,000000,12.85,13.4,12.65,13.36,112837,0
+TRC.US,D,20200508,000000,13.61,13.88,13.57,13.87,60748,0
+TRC.US,D,20200511,000000,13.63,13.72,13.18,13.55,106122,0
+TRC.US,D,20200512,000000,13.53,13.66,13.29,13.33,83378,0
+TRC.US,D,20200513,000000,13.16,13.255,12.8,13.06,75238,0
+TRC.US,D,20200514,000000,12.76,12.96,12.6,12.94,101000,0
+TRC.US,D,20200515,000000,12.91,13.31,12.8398,13.19,71619,0
+TRC.US,D,20200518,000000,13.77,14.34,13.77,13.87,135071,0
+TRC.US,D,20200519,000000,13.87,13.9,13.62,13.65,148888,0
+TRC.US,D,20200520,000000,13.93,13.93,13.63,13.73,121556,0
+TRC.US,D,20200521,000000,13.78,13.78,13.6475,13.7,70752,0
+TRC.US,D,20200522,000000,13.79,13.79,13.51,13.71,47156,0
+TRC.US,D,20200526,000000,14,14.21,13.76,14.08,85378,0
+TRC.US,D,20200527,000000,14.39,14.6517,14.14,14.56,84899,0
+TRC.US,D,20200528,000000,14.85,14.94,14.27,14.35,88268,0
+TRC.US,D,20200529,000000,14.13,14.37,13.82,14.34,147614,0
+TRC.US,D,20200601,000000,14.46,14.5,14.2,14.28,92385,0
+TRC.US,D,20200602,000000,14.46,14.6,14.25,14.5,59656,0
+TRC.US,D,20200603,000000,14.78,15.15,14.64,14.99,86918,0
+TRC.US,D,20200604,000000,14.86,14.98,14.71,14.91,70802,0
+TRC.US,D,20200605,000000,15.17,15.64,15.17,15.21,133537,0
+TRC.US,D,20200608,000000,15.47,15.64,15.305,15.53,98619,0
+TRC.US,D,20200609,000000,15.21,15.69,15.145,15.52,64766,0
+TRC.US,D,20200610,000000,15.44,15.84,15.22,15.53,83850,0
+TRC.US,D,20200611,000000,15.01,15.01,14.25,14.42,108788,0
+TRC.US,D,20200612,000000,14.93,14.93,14.21,14.6,96838,0
+TRC.US,D,20200615,000000,14.21,14.61,14.14,14.34,141894,0
+TRC.US,D,20200616,000000,14.74,14.96,14.55,14.72,129374,0
+TRC.US,D,20200617,000000,14.72,14.75,14.2917,14.42,95335,0
+TRC.US,D,20200618,000000,14.31,14.44,14.25,14.42,85561,0
+TRC.US,D,20200619,000000,14.47,14.495,14.02,14.17,171066,0
+TRC.US,D,20200622,000000,14.15,14.2,13.93,14.12,86539,0
+TRC.US,D,20200623,000000,14.2,14.37,13.9504,14.05,119408,0
+TRC.US,D,20200624,000000,13.96,14.16,13.86,14.08,184466,0
+TRC.US,D,20200625,000000,13.96,14.2,13.94,14.14,110172,0
+TRC.US,D,20200626,000000,14.14,14.16,13.82,13.87,169110,0
+TRC.US,D,20200629,000000,14.08,14.47,13.99,14.47,101648,0
+TRC.US,D,20200630,000000,14.32,14.65,14.3075,14.4,90423,0
+TRC.US,D,20200701,000000,14.46,14.63,14.22,14.3,69220,0
+TRC.US,D,20200702,000000,14.51,14.64,14.185,14.24,64317,0
+TRC.US,D,20200706,000000,14.48,14.492,14.14,14.34,54989,0
+TRC.US,D,20200707,000000,14.17,14.25,14.03,14.16,77608,0
+TRC.US,D,20200708,000000,14.09,14.18,13.82,14.01,93129,0
+TRC.US,D,20200709,000000,14.04,14.04,13.7,13.82,87035,0
+TRC.US,D,20200710,000000,13.88,14.02,13.76,13.79,95181,0
+TRC.US,D,20200713,000000,13.82,13.82,13.5,13.53,144671,0
+TRC.US,D,20200714,000000,13.58,13.77,13.44,13.73,81085,0
+TRC.US,D,20200715,000000,13.95,14.35,13.95,14.02,120066,0
+TRC.US,D,20200716,000000,13.99,14.12,13.87,14.07,71988,0
+TRC.US,D,20200717,000000,14.02,14.44,13.92,14.35,74725,0
+TRC.US,D,20200720,000000,14.23,14.47,13.97,14.32,104137,0
+TRC.US,D,20200721,000000,14.45,14.77,14.4,14.6,57580,0
+TRC.US,D,20200722,000000,14.44,14.8,14.42,14.51,68975,0
+TRC.US,D,20200723,000000,14.43,14.86,14.43,14.86,81470,0
+TRC.US,D,20200724,000000,14.9,14.9,14.37,14.62,61539,0
+TRC.US,D,20200727,000000,14.57,14.88,14.37,14.79,110508,0
+TRC.US,D,20200728,000000,14.69,15.14,14.69,14.89,119069,0
+TRC.US,D,20200729,000000,14.98,15.1,14.88,15.09,62378,0
+TRC.US,D,20200730,000000,14.82,14.92,14.61,14.87,78118,0
+TRC.US,D,20200731,000000,14.77,14.79,14.1301,14.35,89847,0
+TRC.US,D,20200803,000000,14.47,14.51,14.28,14.32,84399,0
+TRC.US,D,20200804,000000,14.22,14.87,14.22,14.87,92911,0
+TRC.US,D,20200805,000000,15.02,15.47,14.81,15.38,106183,0
+TRC.US,D,20200806,000000,15.46,15.46,14.57,14.91,74448,0
+TRC.US,D,20200807,000000,14.79,15.3,14.79,15.25,52923,0
+TRC.US,D,20200810,000000,15.35,15.52,15.16,15.28,62417,0
+TRC.US,D,20200811,000000,15.46,15.62,15.24,15.35,108067,0
+TRC.US,D,20200812,000000,15.65,15.77,15.19,15.4,63172,0
+TRC.US,D,20200813,000000,15.29,15.52,15.29,15.34,27134,0
+TRC.US,D,20200814,000000,15.21,15.44,15.08,15.36,65343,0
+TRC.US,D,20200817,000000,15.31,15.444,15.08,15.41,50145,0
+TRC.US,D,20200818,000000,15.33,15.47,15.18,15.46,60074,0
+TRC.US,D,20200819,000000,15.43,15.515,15.09,15.15,48414,0
+TRC.US,D,20200820,000000,14.97,15.3099,14.97,15.08,50794,0
+TRC.US,D,20200821,000000,14.95,14.99,14.66,14.75,71610,0
+TRC.US,D,20200824,000000,14.91,14.91,14.68,14.77,48719,0
+TRC.US,D,20200825,000000,14.77,14.895,14.73,14.83,45263,0
+TRC.US,D,20200826,000000,14.78,14.85,14.45,14.47,69952,0
+TRC.US,D,20200827,000000,14.5,14.71,14.41,14.42,44335,0
+TRC.US,D,20200828,000000,14.51,14.58,14.36,14.43,55966,0
+TRC.US,D,20200831,000000,14.36,14.5,14.25,14.31,57810,0
+TRC.US,D,20200901,000000,14.23,14.38,14.14,14.25,64370,0
+TRC.US,D,20200902,000000,14.21,14.44,14.1598,14.26,88725,0
+TRC.US,D,20200903,000000,14.25,14.43,14.1,14.21,63698,0
+TRC.US,D,20200904,000000,14.39,14.41,13.91,14.12,64580,0
+TRC.US,D,20200908,000000,14.08,14.18,13.76,14.08,100671,0
+TRC.US,D,20200909,000000,14.16,14.16,13.78,13.84,66732,0
+TRC.US,D,20200910,000000,13.76,13.82,13.54,13.66,115044,0
+TRC.US,D,20200911,000000,13.78,13.79,13.59,13.64,80167,0
+TRC.US,D,20200914,000000,13.74,13.98,13.71,13.92,70348,0
+TRC.US,D,20200915,000000,13.88,14.1,13.75,13.83,50496,0
+TRC.US,D,20200916,000000,13.81,13.97,13.6,13.77,183425,0
+TRC.US,D,20200917,000000,13.64,14.4,13.58,14.35,198925,0
+TRC.US,D,20200918,000000,14.4,14.58,14.14,14.56,307109,0
+TRC.US,D,20200921,000000,14.34,14.38,13.659,13.8,226402,0
+TRC.US,D,20200922,000000,13.81,13.93,13.5997,13.73,188420,0
+TRC.US,D,20200923,000000,13.74,13.89,13.48,13.52,107490,0
+TRC.US,D,20200924,000000,13.6,13.78,13.47,13.53,137955,0
+TRC.US,D,20200925,000000,13.47,13.855,13.47,13.8,62837,0
+TRC.US,D,20200928,000000,13.93,14.5699,13.93,14.41,78354,0
+TRC.US,D,20200929,000000,14.39,14.43,14.15,14.29,38942,0
+TRC.US,D,20200930,000000,14.31,14.58,14.07,14.15,74265,0
+TRC.US,D,20201001,000000,14.11,14.31,13.93,14.18,89393,0
+TRC.US,D,20201002,000000,13.98,14.25,13.89,14.18,46600,0
+TRC.US,D,20201005,000000,14.25,14.51,14.25,14.47,44763,0
+TRC.US,D,20201006,000000,14.62,15,14.42,14.49,76352,0
+TRC.US,D,20201007,000000,14.68,15.13,14.6,14.89,80587,0
+TRC.US,D,20201008,000000,15.09,15.25,14.87,15.19,69500,0
+TRC.US,D,20201009,000000,15.35,15.84,15.0701,15.75,141490,0
+TRC.US,D,20201012,000000,15.71,16.04,15.6119,15.95,100075,0
+TRC.US,D,20201013,000000,15.79,15.83,15.44,15.5,78372,0
+TRC.US,D,20201014,000000,15.46,15.54,14.845,14.85,55183,0
+TRC.US,D,20201015,000000,14.62,14.9,14.595,14.74,50255,0
+TRC.US,D,20201016,000000,14.7,14.9,14.65,14.72,42864,0
+TRC.US,D,20201019,000000,14.74,14.92,14.64,14.66,32560,0
+TRC.US,D,20201020,000000,14.65,14.79,14.53,14.75,88883,0
+TRC.US,D,20201021,000000,14.67,14.92,14.67,14.8,28043,0
+TRC.US,D,20201022,000000,14.86,14.97,14.765,14.92,35075,0
+TRC.US,D,20201023,000000,14.9,15.09,14.9,14.95,26972,0
+TRC.US,D,20201026,000000,14.77,14.77,14.35,14.63,57448,0
+TRC.US,D,20201027,000000,14.56,14.63,14.32,14.34,40554,0
+TRC.US,D,20201028,000000,14.26,14.26,13.62,13.71,79404,0
+TRC.US,D,20201029,000000,13.62,13.84,13.44,13.76,52660,0
+TRC.US,D,20201030,000000,13.7,13.825,13.61,13.71,78330,0
+TRC.US,D,20201102,000000,13.89,14.04,13.61,13.66,30373,0
+TRC.US,D,20201103,000000,13.89,14.08,13.81,13.97,49953,0
+TRC.US,D,20201104,000000,13.75,14.04,13.62,13.68,39217,0
+TRC.US,D,20201105,000000,13.72,13.9,13.7,13.81,38943,0
+TRC.US,D,20201106,000000,13.84,13.84,13.56,13.64,37228,0
+TRC.US,D,20201109,000000,14.2,14.75,14.063,14.15,101793,0
+TRC.US,D,20201110,000000,14.34,15.08,14.12,14.84,123247,0
+TRC.US,D,20201111,000000,14.8,14.83,14.51,14.63,28569,0
+TRC.US,D,20201112,000000,14.46,14.65,14.08,14.26,53996,0
+TRC.US,D,20201113,000000,14.37,14.7001,14.29,14.6,54275,0
+TRC.US,D,20201116,000000,14.74,15.18,14.74,15.01,69328,0
+TRC.US,D,20201117,000000,14.89,15.02,14.75,14.9,37320,0
+TRC.US,D,20201118,000000,14.86,15.04,14.61,14.61,62689,0
+TRC.US,D,20201119,000000,14.52,14.72,14.33,14.58,37949,0
+TRC.US,D,20201120,000000,14.41,14.61,14.41,14.61,76193,0
+TRC.US,D,20201123,000000,14.75,14.88,14.57,14.65,127137,0
+TRC.US,D,20201124,000000,14.81,15.22,14.65,15.02,81874,0
+TRC.US,D,20201125,000000,14.91,15.09,14.75,14.84,54439,0
+TRC.US,D,20201127,000000,14.79,14.87,14.59,14.79,48959,0
+TRC.US,D,20201130,000000,14.65,14.7405,14.31,14.33,68952,0
+TRC.US,D,20201201,000000,14.53,14.55,14.25,14.36,85890,0
+TRC.US,D,20201202,000000,14.26,14.43,14.195,14.34,81499,0
+TRC.US,D,20201203,000000,14.45,14.45,14.24,14.27,55580,0
+TRC.US,D,20201204,000000,14.35,14.62,14.35,14.61,81888,0
+TRC.US,D,20201207,000000,14.75,14.75,14.21,14.5,100478,0
+TRC.US,D,20201208,000000,14.5,14.94,14.45,14.94,131264,0
+TRC.US,D,20201209,000000,15,15.17,14.81,15.12,117433,0
+TRC.US,D,20201210,000000,15.01,15.35,14.9,15.29,66497,0
+TRC.US,D,20201211,000000,15.23,15.23,14.6,14.75,135579,0
+TRC.US,D,20201214,000000,14.75,14.83,14.5,14.6,83092,0
+TRC.US,D,20201215,000000,14.77,14.95,14.54,14.92,75507,0
+TRC.US,D,20201216,000000,14.87,14.98,14.36,14.41,217957,0
+TRC.US,D,20201217,000000,14.39,14.52,14.05,14.14,270037,0
+TRC.US,D,20201218,000000,14.16,14.29,14.01,14.15,312461,0
+TRC.US,D,20201221,000000,14.05,14.302,13.83,14.17,228958,0
+TRC.US,D,20201222,000000,14.4,14.8,14.2,14.67,231414,0
+TRC.US,D,20201223,000000,14.67,15.34,14.67,15.17,100517,0
+TRC.US,D,20201224,000000,15.15,15.2,15.04,15.2,29952,0
+TRC.US,D,20201228,000000,15.25,15.25,14.77,14.82,71037,0
+TRC.US,D,20201229,000000,14.85,14.85,14.42,14.44,67103,0
+TRC.US,D,20201230,000000,14.46,14.58,14.41,14.44,60959,0
+TRC.US,D,20201231,000000,14.37,14.56,14.25,14.45,73155,0
+TRC.US,D,20210104,000000,14.59,14.72,14.36,14.37,93605,0
+TRC.US,D,20210105,000000,14.38,14.46,14.21,14.22,71666,0
+TRC.US,D,20210106,000000,14.39,15.28,14.36,15.09,122219,0
+TRC.US,D,20210107,000000,15.13,15.29,14.965,15.17,72638,0
+TRC.US,D,20210108,000000,15.12,15.21,14.7,15,49580,0
+TRC.US,D,20210111,000000,14.82,14.9701,14.8,14.87,51686,0
+TRC.US,D,20210112,000000,14.94,15.56,14.82,15.51,86047,0
+TRC.US,D,20210113,000000,15.57,15.73,15.255,15.36,48582,0
+TRC.US,D,20210114,000000,15.49,15.7,15.2712,15.57,59607,0
+TRC.US,D,20210115,000000,15.42,15.75,15.31,15.56,128128,0
+TRC.US,D,20210119,000000,15.75,15.75,15.59,15.75,134360,0
+TRC.US,D,20210120,000000,15.77,16.05,15.75,15.95,95906,0
+TRC.US,D,20210121,000000,15.92,16.245,15.78,16.13,84206,0
+TRC.US,D,20210122,000000,15.92,16.41,15.79,16.38,88126,0
+TRC.US,D,20210125,000000,16.5,16.95,16.4,16.88,123243,0
+TRC.US,D,20210126,000000,16.96,17.02,16.63,16.86,84851,0
+TRC.US,D,20210127,000000,16.52,16.56,15.89,16.12,115135,0
+TRC.US,D,20210128,000000,16.34,16.34,15.88,16.01,92124,0
+TRC.US,D,20210129,000000,16,16.04,15.66,15.93,103137,0
+TRC.US,D,20210201,000000,16,16.32,15.84,16.28,128972,0
+TRC.US,D,20210202,000000,16.53,16.96,16.3,16.93,88424,0
+TRC.US,D,20210203,000000,16.86,16.93,16.59,16.86,64823,0
+TRC.US,D,20210204,000000,16.83,17.2,16.83,17.12,50501,0
+TRC.US,D,20210205,000000,17.28,17.36,16.99,17.18,63441,0
+TRC.US,D,20210208,000000,17.36,17.86,17.36,17.78,62973,0
+TRC.US,D,20210209,000000,17.71,17.9,17.48,17.61,49453,0
+TRC.US,D,20210210,000000,17.65,17.75,17.25,17.41,51210,0
+TRC.US,D,20210211,000000,17.33,17.58,16.88,17.06,63637,0
+TRC.US,D,20210212,000000,17.03,17.17,16.88,17.05,40669,0
+TRC.US,D,20210216,000000,17.11,17.14,16.65,16.76,84920,0
+TRC.US,D,20210217,000000,16.57,16.83,16.44,16.6,56947,0
+TRC.US,D,20210218,000000,16.55,16.71,16.32,16.33,69134,0
+TRC.US,D,20210219,000000,16.36,16.71,16.35,16.69,71455,0
+TRC.US,D,20210222,000000,16.47,16.88,16.41,16.77,69320,0
+TRC.US,D,20210223,000000,16.77,17.13,16.67,16.78,50508,0
+TRC.US,D,20210224,000000,16.8,16.97,16.79,16.85,53483,0
+TRC.US,D,20210225,000000,16.76,16.85,16.41,16.47,59219,0
+TRC.US,D,20210226,000000,16.38,16.685,16.25,16.32,94009,0
+TRC.US,D,20210301,000000,16.65,16.97,16.58,16.86,49930,0
+TRC.US,D,20210302,000000,16.92,16.92,16.52,16.61,45732,0
+TRC.US,D,20210303,000000,16.59,16.945,16.465,16.51,95277,0
+TRC.US,D,20210304,000000,16.34,16.75,16.335,16.56,94825,0
+TRC.US,D,20210305,000000,16.74,16.79,16.49,16.7,113384,0
+TRC.US,D,20210308,000000,16.87,17.08,16.44,16.85,111882,0
+TRC.US,D,20210309,000000,17.05,17.05,16.71,16.72,55412,0
+TRC.US,D,20210310,000000,16.91,17.35,16.81,17.17,98647,0
+TRC.US,D,20210311,000000,17.39,17.65,17.235,17.61,85933,0
+TRC.US,D,20210312,000000,17.64,17.824,17.51,17.65,99040,0
+TRC.US,D,20210315,000000,17.64,17.64,17.18,17.58,82600,0
+TRC.US,D,20210316,000000,17.55,17.74,17.23,17.63,60794,0
+TRC.US,D,20210317,000000,17.54,17.59,17.2,17.58,41455,0
+TRC.US,D,20210318,000000,17.48,17.72,17.25,17.29,44392,0
+TRC.US,D,20210319,000000,17.03,17.38,16.83,17.08,255536,0
+TRC.US,D,20210322,000000,17.09,17.31,16.77,16.99,63534,0
+TRC.US,D,20210323,000000,16.76,16.98,16.35,16.39,66968,0
+TRC.US,D,20210324,000000,16.59,16.77,16.01,16.06,99101,0
+TRC.US,D,20210325,000000,15.99,16.39,15.78,16.28,85654,0
+TRC.US,D,20210326,000000,16.37,16.46,16.2,16.4,46559,0
+TRC.US,D,20210329,000000,16.33,16.42,16.06,16.27,68942,0
+TRC.US,D,20210330,000000,16.31,16.48,16.2,16.46,61229,0
+TRC.US,D,20210331,000000,16.52,16.97,16.47,16.74,161703,0
+TRC.US,D,20210401,000000,16.79,16.85,16.56,16.81,57205,0
+TRC.US,D,20210405,000000,16.9,16.97,16.65,16.93,47146,0
+TRC.US,D,20210406,000000,16.86,17.06,16.53,16.66,61319,0
+TRC.US,D,20210407,000000,16.6,16.75,16.29,16.38,93161,0
+TRC.US,D,20210408,000000,16.33,16.47,16.03,16.35,125728,0
+TRC.US,D,20210409,000000,16.25,16.26,15.76,16.08,300303,0
+TRC.US,D,20210412,000000,16.04,16.14,15.85,15.99,93887,0
+TRC.US,D,20210413,000000,15.89,15.97,15.82,15.92,53574,0
+TRC.US,D,20210414,000000,15.98,15.98,15.81,15.89,61392,0
+TRC.US,D,20210415,000000,15.88,15.97,15.7445,15.88,75324,0
+TRC.US,D,20210416,000000,16,16.04,15.63,15.77,72506,0
+TRC.US,D,20210419,000000,15.67,15.67,15.42,15.58,84689,0
+TRC.US,D,20210420,000000,15.39,15.5,15.18,15.28,107234,0
+TRC.US,D,20210421,000000,15.36,15.51,15.28,15.38,44494,0
+TRC.US,D,20210422,000000,15.4,15.5,15.14,15.16,76668,0
+TRC.US,D,20210423,000000,15.12,15.38,15.11,15.28,69791,0
+TRC.US,D,20210426,000000,15.34,15.39,15.145,15.18,66386,0
+TRC.US,D,20210427,000000,15.1,15.3,15.01,15.3,179834,0
+TRC.US,D,20210428,000000,15.19,15.58,15.095,15.52,128623,0
+TRC.US,D,20210429,000000,15.6,15.765,15.5,15.74,59354,0
+TRC.US,D,20210430,000000,15.75,15.88,15.65,15.82,128539,0
+TRC.US,D,20210503,000000,15.96,15.96,15.69,15.83,70317,0
+TRC.US,D,20210504,000000,15.77,15.8,15.69,15.74,83388,0
+TRC.US,D,20210505,000000,15.68,15.96,15.61,15.9,109636,0
+TRC.US,D,20210506,000000,16,16.02,15.67,15.86,64017,0
+TRC.US,D,20210507,000000,15.77,15.8,15.66,15.72,69325,0
+TRC.US,D,20210510,000000,15.68,15.74,15.33,15.35,73431,0
+TRC.US,D,20210511,000000,15.23,15.43,15.2,15.36,67786,0
+TRC.US,D,20210512,000000,15.29,15.4161,15.12,15.16,167871,0
+TRC.US,D,20210513,000000,15.24,15.37,15.08,15.24,112328,0
+TRC.US,D,20210514,000000,15.24,15.89,15.24,15.79,126450,0
+TRC.US,D,20210517,000000,15.79,15.79,15.32,15.36,112837,0
+TRC.US,D,20210518,000000,15.24,15.36,15.17,15.26,143127,0
+TRC.US,D,20210519,000000,15.16,15.23,15,15.19,108636,0
+TRC.US,D,20210520,000000,15.13,15.24,15.02,15.12,91572,0
+TRC.US,D,20210521,000000,15.31,15.31,15.07,15.19,102656,0
+TRC.US,D,20210524,000000,15.17,15.17,15,15.07,175967,0
+TRC.US,D,20210525,000000,15.19,15.19,14.79,14.8,219509,0
+TRC.US,D,20210526,000000,14.82,15.15,14.82,14.95,105995,0
+TRC.US,D,20210527,000000,15.03,15.25,14.82,14.96,1228770,0
+TRC.US,D,20210528,000000,15.09,15.1,14.96,14.96,238362,0
+TRC.US,D,20210601,000000,14.98,15.4,14.95,15.34,153559,0
+TRC.US,D,20210602,000000,15.4,15.71,15.28,15.3,168104,0
+TRC.US,D,20210603,000000,15.2,15.3,15.13,15.15,152360,0
+TRC.US,D,20210604,000000,15.12,15.38,15.1,15.35,77047,0
+TRC.US,D,20210607,000000,15.39,15.74,15.39,15.67,160676,0
+TRC.US,D,20210608,000000,15.74,15.75,15.32,15.33,93044,0
+TRC.US,D,20210609,000000,15.24,15.3094,15.09,15.15,91433,0
+TRC.US,D,20210610,000000,15.14,15.34,15.12,15.28,72451,0
+TRC.US,D,20210611,000000,15.25,15.38,15.16,15.25,67888,0
+TRC.US,D,20210614,000000,15.2,15.53,15.17,15.51,103858,0
+TRC.US,D,20210615,000000,15.56,15.56,15.31,15.43,84741,0
+TRC.US,D,20210616,000000,15.47,15.57,15.3,15.47,98544,0
+TRC.US,D,20210617,000000,15.43,15.74,15.39,15.64,156977,0
+TRC.US,D,20210618,000000,15.47,15.55,15.21,15.22,191768,0
+TRC.US,D,20210621,000000,15.33,15.66,15.21,15.51,114882,0
+TRC.US,D,20210622,000000,15.51,15.51,15.18,15.42,192451,0
+TRC.US,D,20210623,000000,15.45,15.74,15.42,15.42,165550,0
+TRC.US,D,20210624,000000,15.46,15.74,15.46,15.71,118661,0
+TRC.US,D,20210625,000000,15.73,15.87,15.6,15.68,301331,0
+TRC.US,D,20210628,000000,15.7,15.7,15.4001,15.56,92822,0
+TRC.US,D,20210629,000000,15.67,15.77,15.52,15.53,74470,0
+TRC.US,D,20210630,000000,15.61,15.61,15.21,15.21,104228,0
+TRC.US,D,20210701,000000,15.27,15.41,15.23,15.38,94931,0
+TRC.US,D,20210702,000000,15.39,15.4,15.08,15.09,79032,0
+TRC.US,D,20210706,000000,15.08,15.1,14.84,15.01,99061,0
+TRC.US,D,20210707,000000,14.96,15.19,14.94,15.1,127540,0
+TRC.US,D,20210708,000000,14.92,15.05,14.84,14.89,111510,0
+TRC.US,D,20210709,000000,15,15.27,15,15.18,120669,0
+TRC.US,D,20210712,000000,15.18,15.4,15.16,15.4,89756,0
+TRC.US,D,20210713,000000,15.19,15.38,15.12,15.2,93711,0
+TRC.US,D,20210714,000000,15.26,15.43,15.17,15.32,62027,0
+TRC.US,D,20210715,000000,15.34,15.34,15.06,15.24,67487,0
+TRC.US,D,20210716,000000,15.35,15.59,15.335,15.56,147295,0
+TRC.US,D,20210719,000000,15.33,15.57,15.25,15.48,124299,0
+TRC.US,D,20210720,000000,15.49,16.03,15.49,15.75,155378,0
+TRC.US,D,20210721,000000,15.88,16.32,15.88,16.24,159389,0
+TRC.US,D,20210722,000000,16.18,16.29,15.98,16.26,85346,0
+TRC.US,D,20210723,000000,16.39,16.43,16.19,16.27,93056,0
+TRC.US,D,20210726,000000,16.35,16.92,16.35,16.8,106409,0
+TRC.US,D,20210727,000000,16.74,17.35,16.65,17.22,145489,0
+TRC.US,D,20210728,000000,17.35,17.88,17.345,17.81,158624,0
+TRC.US,D,20210729,000000,17.91,18.7,17.91,18.21,172920,0
+TRC.US,D,20210730,000000,18.22,18.6,18.16,18.23,100600,0
+TRC.US,D,20210802,000000,18.12,18.32,17.75,17.95,96619,0
+TRC.US,D,20210803,000000,17.8693,18.07,17.69,18.07,77549,0
+TRC.US,D,20210804,000000,17.88,18.3,17.88,18.02,87414,0
+TRC.US,D,20210805,000000,18.25,18.62,17.8772,18.62,85068,0
+TRC.US,D,20210806,000000,18.6,18.7,18.44,18.58,62843,0
+TRC.US,D,20210809,000000,18.62,18.62,18.485,18.57,47585,0
+TRC.US,D,20210810,000000,18.6,18.94,18.47,18.88,105815,0
+TRC.US,D,20210811,000000,18.98,19.06,18.71,18.99,100943,0
+TRC.US,D,20210812,000000,19,19.02,18.86,18.98,86782,0
+TRC.US,D,20210813,000000,19,19.04,18.92,19.01,89602,0
+TRC.US,D,20210816,000000,18.89,19.59,18.89,19.38,155498,0
+TRC.US,D,20210817,000000,19.21,19.4,18.6856,19.13,107584,0
+TRC.US,D,20210818,000000,19.13,19.39,19.13,19.2,78217,0
+TRC.US,D,20210819,000000,18.99,19.38,18.99,19.37,122189,0
+TRC.US,D,20210820,000000,19.36,19.59,19.34,19.47,82607,0
+TRC.US,D,20210823,000000,19.5,19.5634,19.26,19.36,61274,0
+TRC.US,D,20210824,000000,19.26,19.4,19.05,19.07,72816,0
+TRC.US,D,20210825,000000,19.02,19.09,18.86,18.88,73544,0
+TRC.US,D,20210826,000000,18.82,19.125,18.8,19.03,62696,0
+TRC.US,D,20210827,000000,18.99,19.32,18.99,19.14,46808,0
+TRC.US,D,20210830,000000,19.13,19.16,18.91,19.12,50507,0
+TRC.US,D,20210831,000000,19.08,19.32,19.08,19.22,65759,0
+TRC.US,D,20210901,000000,19.2,19.45,18.9,19.26,73051,0
+TRC.US,D,20210902,000000,19.39,19.4999,19.22,19.43,53385,0
+TRC.US,D,20210903,000000,19.48,19.48,19.15,19.29,47234,0
+TRC.US,D,20210907,000000,19.24,19.24,19.02,19.03,36087,0
+TRC.US,D,20210908,000000,18.95,19.21,18.82,18.96,57311,0
+TRC.US,D,20210909,000000,18.87,19.07,18.56,18.56,51959,0
+TRC.US,D,20210910,000000,18.69,18.84,18.5,18.66,52044,0
+TRC.US,D,20210913,000000,18.7,19.35,18.69,19.25,91268,0
+TRC.US,D,20210914,000000,19.35,19.35,18.83,18.91,59375,0
+TRC.US,D,20210915,000000,18.9,18.9,18.72,18.77,67413,0
+TRC.US,D,20210916,000000,18.81,18.9,18.56,18.85,49863,0
+TRC.US,D,20210917,000000,18.9,18.9,18.14,18.2,270705,0
+TRC.US,D,20210920,000000,17.94,18.07,17.64,17.87,131013,0
+TRC.US,D,20210921,000000,17.87,17.98,17.6,17.6,57671,0
+TRC.US,D,20210922,000000,17.61,17.69,17.38,17.38,101250,0
+TRC.US,D,20210923,000000,17.39,17.49,17.31,17.34,110114,0
+TRC.US,D,20210924,000000,17.34,17.49,17.29,17.36,70805,0
+TRC.US,D,20210927,000000,17.36,18.1,17.31,17.8,126008,0
+TRC.US,D,20210928,000000,17.8,18.085,17.725,17.95,74659,0
+TRC.US,D,20210929,000000,18.01,18.0399,17.79,17.86,57897,0
+TRC.US,D,20210930,000000,17.99,17.99,17.64,17.76,61862,0
+TRC.US,D,20211001,000000,17.8,18.08,17.73,17.88,79004,0
+TRC.US,D,20211004,000000,17.84,17.875,17.47,17.5,54184,0
+TRC.US,D,20211005,000000,17.52,17.58,17.34,17.42,34836,0
+TRC.US,D,20211006,000000,17.4,17.97,17.38,17.97,50411,0
+TRC.US,D,20211007,000000,18.05,18.42,18.05,18.19,45844,0
+TRC.US,D,20211008,000000,18.3,18.55,18.15,18.17,50744,0
+TRC.US,D,20211011,000000,18.25,18.385,18.11,18.19,42196,0
+TRC.US,D,20211012,000000,18.0029,18.37,18.0029,18.26,51495,0
+TRC.US,D,20211013,000000,18.36,18.59,18.34,18.46,48119,0
+TRC.US,D,20211014,000000,18.6,18.6,18.43,18.51,55589,0
+TRC.US,D,20211015,000000,18.71,18.71,18.12,18.12,117211,0
+TRC.US,D,20211018,000000,18,18.18,17.9,17.93,46807,0
+TRC.US,D,20211019,000000,17.95,18.16,17.74,18.08,44203,0
+TRC.US,D,20211020,000000,18.02,18.34,18.02,18.33,51624,0
+TRC.US,D,20211021,000000,18.35,18.77,18.18,18.59,58365,0
+TRC.US,D,20211022,000000,18.51,18.66,18.43,18.52,43416,0
+TRC.US,D,20211025,000000,18.6,18.69,18.46,18.67,53827,0
+TRC.US,D,20211026,000000,18.65,18.97,18.65,18.72,62244,0
+TRC.US,D,20211027,000000,18.75,18.75,18.3295,18.36,126023,0
+TRC.US,D,20211028,000000,18.4,18.58,18.37,18.4,58270,0
+TRC.US,D,20211029,000000,18.4,18.4203,18.21,18.21,136427,0
+TRC.US,D,20211101,000000,18.19,19.49,18.19,19.32,82329,0
+TRC.US,D,20211102,000000,19.43,19.47,19.07,19.13,49985,0
+TRC.US,D,20211103,000000,19.04,19.86,19,19.68,128379,0
+TRC.US,D,20211104,000000,19.74,20.62,19.6846,20.57,103352,0
+TRC.US,D,20211105,000000,20.46,20.83,20.24,20.36,98568,0
+TRC.US,D,20211108,000000,20.52,20.98,20.46,20.96,66014,0
+TRC.US,D,20211109,000000,20.99,21.48,20.77,21.25,93621,0
+TRC.US,D,20211110,000000,21.19,21.69,20.99,21.15,82776,0
+TRC.US,D,20211111,000000,21.12,21.39,20.74,21.31,58952,0
+TRC.US,D,20211112,000000,21.38,21.48,21.1,21.27,76591,0
+TRC.US,D,20211115,000000,21.33,21.46,21.02,21.19,67459,0
+TRC.US,D,20211116,000000,21.08,21.2,20.82,20.9,53429,0
+TRC.US,D,20211117,000000,20.72,20.75,19.49,20.14,265711,0
+TRC.US,D,20211118,000000,20.16,20.32,19.95,20.13,54102,0
+TRC.US,D,20211119,000000,19.94,20.22,19.85,19.85,61940,0
+TRC.US,D,20211122,000000,19.9,19.96,19.67,19.85,49053,0
+TRC.US,D,20211123,000000,19.832,20.1,19.75,19.91,37815,0
+TRC.US,D,20211124,000000,19.715,20.19,19.68,19.73,41739,0
+TRC.US,D,20211126,000000,19.3,19.36,18.68,18.85,57873,0
+TRC.US,D,20211129,000000,19.02,19.02,18.57,18.7,126703,0
+TRC.US,D,20211130,000000,18.52,18.66,18.26,18.3,108107,0
+TRC.US,D,20211201,000000,18.5,18.88,17.92,17.95,99065,0
+TRC.US,D,20211202,000000,18,18.59,18,18.4,71078,0
+TRC.US,D,20211203,000000,18.47,18.5,17.77,17.88,54008,0
+TRC.US,D,20211206,000000,18.11,18.59,17.95,18.35,52906,0
+TRC.US,D,20211207,000000,18.58,18.76,18.3,18.62,46614,0
+TRC.US,D,20211208,000000,18.73,18.75,18.57,18.73,33628,0
+TRC.US,D,20211209,000000,18.49,18.74,18.34,18.47,59480,0
+TRC.US,D,20211210,000000,18.34,18.578,18.2,18.28,33298,0
+TRC.US,D,20211213,000000,18.11,18.34,17.92,18.08,55234,0
+TRC.US,D,20211214,000000,18.11,18.405,18.03,18.12,45601,0
+TRC.US,D,20211215,000000,18.24,18.74,18.1,18.69,55754,0
+TRC.US,D,20211216,000000,18.45,18.81,18.45,18.64,59061,0
+TRC.US,D,20211217,000000,18.63,18.88,18.29,18.54,115150,0
+TRC.US,D,20211220,000000,18.32,18.33,17.86,17.98,71888,0
+TRC.US,D,20211221,000000,17.97,18.42,17.97,18.31,82679,0
+TRC.US,D,20211222,000000,17.98,18.56,17.98,18.54,58131,0
+TRC.US,D,20211223,000000,18.67,18.81,18.41,18.49,38290,0
+TRC.US,D,20211227,000000,18.63,18.73,18.36,18.72,40552,0
+TRC.US,D,20211228,000000,18.65,18.83,18.64,18.67,27626,0
+TRC.US,D,20211229,000000,18.61,18.83,18.45,18.78,39078,0
+TRC.US,D,20211230,000000,18.77,19.083,18.77,19.03,55105,0
+TRC.US,D,20211231,000000,19.19,19.38,18.91,19.08,79085,0
+TRC.US,D,20220103,000000,19.2,19.28,18.76,18.91,37810,0
+TRC.US,D,20220104,000000,18.91,19.2584,18.82,18.95,41234,0
+TRC.US,D,20220105,000000,18.95,19.16,18.34,18.41,34509,0
+TRC.US,D,20220106,000000,18.34,18.42,18.19,18.38,31531,0
+TRC.US,D,20220107,000000,18.34,18.3809,18.05,18.15,30903,0
+TRC.US,D,20220110,000000,18.07,18.21,17.77,18.08,46031,0
+TRC.US,D,20220111,000000,18.02,18.0599,17.845,17.89,35937,0
+TRC.US,D,20220112,000000,17.86,18.13,17.81,17.98,52077,0
+TRC.US,D,20220113,000000,17.93,18.14,17.83,18.06,43375,0
+TRC.US,D,20220114,000000,17.93,18.2,17.87,18.02,89415,0
+TRC.US,D,20220118,000000,17.85,18.01,17.71,17.75,50895,0
+TRC.US,D,20220119,000000,17.69,17.86,17.25,17.28,46927,0
+TRC.US,D,20220120,000000,17.44,17.47,16.81,16.92,58194,0
+TRC.US,D,20220121,000000,16.81,17.535,16.7,16.7,75176,0
+TRC.US,D,20220124,000000,16.5,16.98,16.4,16.94,102542,0
+TRC.US,D,20220125,000000,16.74,17.1059,16.5,16.78,44408,0
+TRC.US,D,20220126,000000,16.96,17.28,16.9,17.08,88558,0
+TRC.US,D,20220127,000000,17.24,17.24,16.63,16.68,39771,0
+TRC.US,D,20220128,000000,16.8,16.94,16.43,16.93,55758,0
+TRC.US,D,20220131,000000,16.88,17.43,16.64,17.41,87685,0
+TRC.US,D,20220201,000000,17.34,17.34,16.97,17.05,40538,0
+TRC.US,D,20220202,000000,16.96,17.06,16.8,16.95,35066,0
+TRC.US,D,20220203,000000,16.83,17.03,16.54,16.56,38489,0
+TRC.US,D,20220204,000000,16.6,16.72,16.4,16.56,32799,0
+TRC.US,D,20220207,000000,16.57,16.72,16.5,16.6,38195,0
+TRC.US,D,20220208,000000,16.67,16.88,16.58,16.78,29554,0
+TRC.US,D,20220209,000000,16.84,17.01,16.69,16.77,29935,0
+TRC.US,D,20220210,000000,16.58,16.73,16.4,16.46,75430,0
+TRC.US,D,20220211,000000,16.51,16.73,16.46,16.5,25901,0
+TRC.US,D,20220214,000000,16.59,16.67,16.45,16.54,21117,0
+TRC.US,D,20220215,000000,16.67,16.92,16.64,16.75,44369,0
+TRC.US,D,20220216,000000,16.7,17.38,16.7,17.28,47006,0
+TRC.US,D,20220217,000000,17.09,17.19,16.94,16.97,31314,0
+TRC.US,D,20220218,000000,16.86,17.08,16.81,16.88,36402,0
+TRC.US,D,20220222,000000,16.84,17.23,16.84,16.99,57629,0
+TRC.US,D,20220223,000000,17.05,17.11,16.81,16.83,36419,0
+TRC.US,D,20220224,000000,16.73,17.05,16.6,17.03,38208,0
+TRC.US,D,20220225,000000,17.17,17.34,17.04,17.33,29327,0
+TRC.US,D,20220228,000000,17.12,17.2,16.92,16.98,98585,0
+TRC.US,D,20220301,000000,17.08,17.08,16.89,16.93,58469,0
+TRC.US,D,20220302,000000,17.1,17.64,16.99,17.59,49771,0
+TRC.US,D,20220303,000000,17.69,17.69,17.28,17.55,28714,0
+TRC.US,D,20220304,000000,17.58,18.04,17.58,17.89,62236,0
+TRC.US,D,20220307,000000,18,18.13,17.84,17.94,39492,0
+TRC.US,D,20220308,000000,18.11,18.2606,17.87,17.87,50825,0
+TRC.US,D,20220309,000000,17.5,17.814,17.41,17.63,50918,0
+TRC.US,D,20220310,000000,17.44,18.11,17.44,18.04,36351,0
+TRC.US,D,20220311,000000,18.13,18.225,17.57,17.57,24389,0
+TRC.US,D,20220314,000000,17.43,17.63,17.28,17.36,41919,0
+TRC.US,D,20220315,000000,17.53,17.53,17.3,17.32,39645,0
+TRC.US,D,20220316,000000,17.52,17.81,17.33,17.78,44520,0
+TRC.US,D,20220317,000000,17.64,17.75,17.48,17.65,30059,0
+TRC.US,D,20220318,000000,17.68,17.77,17.44,17.56,107184,0
+TRC.US,D,20220321,000000,17.47,17.72,17.4,17.56,34314,0
+TRC.US,D,20220322,000000,17.71,18.15,17.71,18.07,44052,0
+TRC.US,D,20220323,000000,17.91,17.91,17.61,17.61,22993,0
+TRC.US,D,20220324,000000,17.91,17.91,17.61,17.83,36739,0
+TRC.US,D,20220325,000000,17.79,18.36,17.79,18.14,41623,0
+TRC.US,D,20220328,000000,18.38,18.38,17.87,18.09,39823,0
+TRC.US,D,20220329,000000,18.05,18.66,18.05,18.49,54832,0
+TRC.US,D,20220330,000000,18.62,18.79,18.15,18.25,49091,0
+TRC.US,D,20220331,000000,18.13,18.39,18.13,18.26,46274,0
+TRC.US,D,20220401,000000,18.32,18.52,18.145,18.46,26500,0
+TRC.US,D,20220404,000000,18.5389,18.5389,18.15,18.33,49601,0
+TRC.US,D,20220405,000000,18.367,18.41,18.21,18.28,37210,0
+TRC.US,D,20220406,000000,18.19,18.49,18.1465,18.26,43872,0
+TRC.US,D,20220407,000000,18.19,18.24,18,18.16,39708,0
+TRC.US,D,20220408,000000,18.1,18.5,18.1,18.26,32184,0
+TRC.US,D,20220411,000000,18.3,18.67,18.2985,18.45,44417,0
+TRC.US,D,20220412,000000,18.61,19.2284,18.59,19,104950,0
+TRC.US,D,20220413,000000,19,19.33,19,19.15,65121,0
+TRC.US,D,20220414,000000,19.23,19.5299,19.19,19.19,80101,0
+TRC.US,D,20220418,000000,19.31,19.4,19.02,19.07,55654,0
+TRC.US,D,20220419,000000,19.358,19.37,19.14,19.24,29740,0
+TRC.US,D,20220420,000000,19.4,19.63,19.4,19.6,25587,0
+TRC.US,D,20220421,000000,19.68,19.69,18.95,18.97,39520,0
+TRC.US,D,20220422,000000,18.9,19.07,18.73,18.87,56983,0
+TRC.US,D,20220425,000000,18.81,18.84,18.21,18.32,78926,0
+TRC.US,D,20220426,000000,18.25,18.32,18.07,18.15,48489,0
+TRC.US,D,20220427,000000,18.13,18.3302,18.07,18.14,53514,0
+TRC.US,D,20220428,000000,18.32,18.82,18.03,18.72,54534,0
+TRC.US,D,20220429,000000,18.7,18.7,18.22,18.31,63688,0
+TRC.US,D,20220502,000000,18.33,18.33,17.84,17.99,69972,0
+TRC.US,D,20220503,000000,17.96,18.21,17.75,17.86,32555,0
+TRC.US,D,20220504,000000,17.87,18.105,17.581,18,36848,0
+TRC.US,D,20220505,000000,17.79,17.82,17.265,17.49,38241,0
+TRC.US,D,20220506,000000,17.4248,17.47,17.12,17.3,27995,0
+TRC.US,D,20220509,000000,17.19,17.45,17,17.17,45663,0
+TRC.US,D,20220510,000000,17.16,17.505,16.905,17.24,43837,0
+TRC.US,D,20220511,000000,17.27,17.48,16.87,17.11,43055,0
+TRC.US,D,20220512,000000,17.12,17.19,16.65,16.99,50888,0
+TRC.US,D,20220513,000000,17.22,17.355,17.08,17.22,44120,0
+TRC.US,D,20220516,000000,17.2,17.39,17.11,17.22,32796,0
+TRC.US,D,20220517,000000,17.38,17.64,17.37,17.57,23412,0
+TRC.US,D,20220518,000000,17.52,17.64,16.855,16.91,44308,0
+TRC.US,D,20220519,000000,16.95,16.955,16.58,16.63,54952,0
+TRC.US,D,20220520,000000,16.83,16.92,16.42,16.87,36893,0
+TRC.US,D,20220523,000000,16.9,16.95,16.61,16.72,26712,0
+TRC.US,D,20220524,000000,16.74,17,16.3397,16.95,29435,0
+TRC.US,D,20220525,000000,16.885,17.02,16.66,16.8,22986,0
+TRC.US,D,20220526,000000,16.96,17.26,16.84,17.06,39408,0
+TRC.US,D,20220527,000000,17.22,17.34,17.03,17.24,44455,0
+TRC.US,D,20220531,000000,17.24,17.49,16.88,16.99,50623,0
+TRC.US,D,20220601,000000,16.94,17.27,16.83,17.18,28082,0
+TRC.US,D,20220602,000000,17.26,17.42,17.145,17.4,22043,0
+TRC.US,D,20220603,000000,17.26,17.52,16.79,16.92,27969,0
+TRC.US,D,20220606,000000,16.87,16.98,16.75,16.89,30166,0
+TRC.US,D,20220607,000000,16.73,17.03,16.66,16.98,31891,0
+TRC.US,D,20220608,000000,16.98,16.99,16.58,16.7,35826,0
+TRC.US,D,20220609,000000,16.66,16.77,16.48,16.52,27353,0
+TRC.US,D,20220610,000000,16.27,16.35,16.045,16.07,53690,0
+TRC.US,D,20220613,000000,15.75,15.98,15.54,15.67,86201,0
+TRC.US,D,20220614,000000,15.78,15.78,15.295,15.39,51809,0
+TRC.US,D,20220615,000000,15.58,15.7199,15.22,15.27,100872,0
+TRC.US,D,20220616,000000,15.01,15.22,14.9,15.16,59893,0
+TRC.US,D,20220617,000000,15.31,15.44,14.83,14.87,82527,0
+TRC.US,D,20220621,000000,15,15.26,14.9,15.17,60359,0
+TRC.US,D,20220622,000000,15,15.41,15,15.36,33314,0
+TRC.US,D,20220623,000000,15.42,15.67,15.42,15.49,37880,0
+TRC.US,D,20220624,000000,15.53,15.9,15.53,15.84,96848,0
+TRC.US,D,20220627,000000,15.91,15.91,15.485,15.51,28584,0
+TRC.US,D,20220628,000000,15.49,15.7501,15.49,15.61,39096,0
+TRC.US,D,20220629,000000,15.53,15.62,15.38,15.51,20499,0
+TRC.US,D,20220630,000000,15.37,15.7,15.15,15.52,26225,0
+TRC.US,D,20220701,000000,15.53,15.69,15.42,15.65,21925,0
+TRC.US,D,20220705,000000,15.46,16.01,15.26,15.98,59956,0
+TRC.US,D,20220706,000000,15.94,16.04,15.5515,15.77,33025,0
+TRC.US,D,20220707,000000,15.8,16.12,15.61,15.7,31534,0
+TRC.US,D,20220708,000000,15.65,15.76,15.5,15.67,15039,0
+TRC.US,D,20220711,000000,15.66,15.66,15.32,15.45,40726,0
+TRC.US,D,20220712,000000,15.32,15.7,15.29,15.34,47897,0
+TRC.US,D,20220713,000000,15.14,15.55,15.13,15.36,25475,0
+TRC.US,D,20220714,000000,15.19,15.2,14.96,15.12,30954,0
+TRC.US,D,20220715,000000,15.37,15.38,15.18,15.32,36604,0
+TRC.US,D,20220718,000000,15.5,15.5,15.34,15.36,19898,0
+TRC.US,D,20220719,000000,15.53,15.8788,15.53,15.78,27465,0
+TRC.US,D,20220720,000000,15.72,15.9,15.72,15.78,24115,0
+TRC.US,D,20220721,000000,15.65,15.88,15.3826,15.84,16334,0
+TRC.US,D,20220722,000000,15.5688,15.825,15.34,15.53,30346,0
+TRC.US,D,20220725,000000,15.43,15.7,15.43,15.6,17069,0
+TRC.US,D,20220726,000000,15.72,15.72,15.45,15.56,21745,0
+TRC.US,D,20220727,000000,15.58,15.97,15.5754,15.94,26036,0
+TRC.US,D,20220728,000000,15.87,16.43,15.87,16.38,36245,0
+TRC.US,D,20220729,000000,16.355,16.575,16.35,16.52,23498,0
+TRC.US,D,20220801,000000,16.41,16.58,16.33,16.35,31039,0
+TRC.US,D,20220802,000000,16.32,16.32,16.07,16.11,7568,0
+TRC.US,D,20220803,000000,16.26,16.26,15.41,15.53,47883,0
+TRC.US,D,20220804,000000,15.42,15.91,15.42,15.72,28423,0
+TRC.US,D,20220805,000000,15.6,15.61,15.4,15.54,34998,0
+TRC.US,D,20220808,000000,15.68,15.87,15.61,15.85,48656,0
+TRC.US,D,20220809,000000,15.83,15.85,15.7,15.8,32978,0
+TRC.US,D,20220810,000000,15.9,16.18,15.83,16.1,25061,0
+TRC.US,D,20220811,000000,16.26,16.285,16.1,16.19,13640,0
+TRC.US,D,20220812,000000,16.14,16.29,15.96,16.2,33943,0
+TRC.US,D,20220815,000000,16.15,16.385,16.11,16.25,32063,0
+TRC.US,D,20220816,000000,16.15,16.34,16.0781,16.19,25844,0
+TRC.US,D,20220817,000000,16.02,16.09,15.95,16.04,21032,0
+TRC.US,D,20220818,000000,16.1,16.47,16.1,16.24,55447,0
+TRC.US,D,20220819,000000,16.24,16.24,16.06,16.09,19473,0
+TRC.US,D,20220822,000000,15.91,15.92,15.61,15.63,31981,0
+TRC.US,D,20220823,000000,15.6,15.93,15.56,15.74,47697,0
+TRC.US,D,20220824,000000,15.65,15.82,15.65,15.81,18644,0
+TRC.US,D,20220825,000000,16,16.12,15.81,16.1,19789,0
+TRC.US,D,20220826,000000,16.19,16.39,16.18,16.26,43445,0
+TRC.US,D,20220829,000000,16.2,16.21,15.82,15.82,18268,0
+TRC.US,D,20220830,000000,15.91,15.93,15.58,15.72,29481,0
+TRC.US,D,20220831,000000,15.64,15.81,15.59,15.76,46696,0
+TRC.US,D,20220901,000000,15.6,16.0211,15.6,15.92,33252,0
+TRC.US,D,20220902,000000,15.98,16.31,15.765,16.2,62056,0
+TRC.US,D,20220906,000000,16.35,16.57,16.155,16.49,42752,0
+TRC.US,D,20220907,000000,16.37,17.13,16.03,16.93,94641,0
+TRC.US,D,20220908,000000,16.73,17.27,16.73,17.21,59907,0
+TRC.US,D,20220909,000000,17.38,17.44,16.91,17.4,79509,0
+TRC.US,D,20220912,000000,17.44,17.44,17.16,17.28,86553,0
+TRC.US,D,20220913,000000,16.99,16.99,16.49,16.57,49723,0
+TRC.US,D,20220914,000000,16.51,16.77,16.39,16.42,52350,0
+TRC.US,D,20220915,000000,16.41,16.64,16.2,16.23,34390,0
+TRC.US,D,20220916,000000,16.2,16.25,15.75,16.03,101831,0
+TRC.US,D,20220919,000000,15.98,16.18,15.82,16.03,32057,0
+TRC.US,D,20220920,000000,15.85,15.94,15.725,15.77,29803,0
+TRC.US,D,20220921,000000,15.92,16.15,15.7003,15.77,44505,0
+TRC.US,D,20220922,000000,15.68,15.68,15.3,15.34,30695,0
+TRC.US,D,20220923,000000,15.15,15.15,14.86,15.1,81453,0
+TRC.US,D,20220926,000000,15.09,15.25,14.85,14.98,52654,0
+TRC.US,D,20220927,000000,15.01,15.13,14.81,14.95,75462,0
+TRC.US,D,20220928,000000,15.1,15.31,14.855,15.13,62574,0
+TRC.US,D,20220929,000000,14.87,14.95,14.45,14.61,74563,0
+TRC.US,D,20220930,000000,14.53,14.86,14.38,14.4,73842,0
+TRC.US,D,20221003,000000,14.59,15.015,14.45,14.98,60265,0
+TRC.US,D,20221004,000000,15.12,15.28,15.06,15.16,40229,0
+TRC.US,D,20221005,000000,14.99,15.01,14.62,14.64,52158,0
+TRC.US,D,20221006,000000,14.55,14.66,14.427,14.55,35760,0
+TRC.US,D,20221007,000000,14.44,14.64,14.4,14.51,52552,0
+TRC.US,D,20221010,000000,14.62,14.73,14.4,14.56,35860,0
+TRC.US,D,20221011,000000,14.42,14.54,14.35,14.5,45683,0
+TRC.US,D,20221012,000000,14.41,14.7,14.41,14.59,35826,0
+TRC.US,D,20221013,000000,14.31,15.03,14.31,15.03,57564,0
+TRC.US,D,20221014,000000,15.18,15.27,14.895,14.96,47245,0
+TRC.US,D,20221017,000000,15.21,15.39,15.17,15.27,28590,0
+TRC.US,D,20221018,000000,15.44,15.64,15.13,15.27,37132,0
+TRC.US,D,20221019,000000,15.1,15.2,14.8928,15.2,28696,0
+TRC.US,D,20221020,000000,15.27,15.36,15.14,15.2,28842,0
+TRC.US,D,20221021,000000,15.32,15.76,15.2,15.74,51515,0
+TRC.US,D,20221024,000000,15.79,15.89,15.7,15.81,27588,0
+TRC.US,D,20221025,000000,15.88,16.34,15.88,16.24,34678,0
+TRC.US,D,20221026,000000,16.35,16.565,16.18,16.3,35369,0
+TRC.US,D,20221027,000000,16.44,16.69,16.29,16.32,35038,0
+TRC.US,D,20221028,000000,16.4,16.89,16.4,16.79,32168,0
+TRC.US,D,20221031,000000,16.71,17,16.61,16.94,44580,0
+TRC.US,D,20221101,000000,17,17.1483,16.69,16.75,28715,0
+TRC.US,D,20221102,000000,16.81,17.22,16.51,16.69,46868,0
+TRC.US,D,20221103,000000,16.62,16.71,16.14,16.28,31279,0
+TRC.US,D,20221104,000000,16.38,16.55,16.08,16.55,26732,0
+TRC.US,D,20221107,000000,16.75,17.29,16.75,17.24,49807,0
+TRC.US,D,20221108,000000,17.37,17.84,17.3,17.83,57307,0
+TRC.US,D,20221109,000000,17.77,17.968,17.3175,17.35,54521,0
+TRC.US,D,20221110,000000,17.79,18.16,17.78,18.14,67196,0
+TRC.US,D,20221111,000000,18.16,18.22,17.77,17.96,43821,0
+TRC.US,D,20221114,000000,18,18.16,17.78,18.07,46749,0
+TRC.US,D,20221115,000000,18.18,18.3329,17.87,18.03,68079,0
+TRC.US,D,20221116,000000,18.05,18.28,17.9498,18.04,76770,0
+TRC.US,D,20221117,000000,17.97,18.5,17.91,18.49,59839,0
+TRC.US,D,20221118,000000,18.69,19.06,18.56,18.74,72301,0
+TRC.US,D,20221121,000000,18.61,19.01,18.61,18.96,48125,0
+TRC.US,D,20221122,000000,18.96,19.2,18.72,19.02,61524,0
+TRC.US,D,20221123,000000,19.02,19.13,18.81,18.98,25709,0
+TRC.US,D,20221125,000000,18.98,19.38,18.95,19.25,11255,0
+TRC.US,D,20221128,000000,18.9,19.1546,18.75,18.9,41293,0
+TRC.US,D,20221129,000000,18.84,19.28,18.84,19.08,57350,0
+TRC.US,D,20221130,000000,19.14,19.6,18.67,19.6,126955,0
+TRC.US,D,20221201,000000,19.6,20.06,19.4316,19.99,58002,0
+TRC.US,D,20221202,000000,19.74,20.14,19.71,19.74,47287,0
+TRC.US,D,20221205,000000,19.71,19.71,19.2432,19.53,33081,0
+TRC.US,D,20221206,000000,19.39,19.55,19.18,19.37,29481,0
+TRC.US,D,20221207,000000,19.2,19.3,18.85,18.88,33572,0
+TRC.US,D,20221208,000000,18.86,19.0405,18.8096,18.96,39328,0
+TRC.US,D,20221209,000000,18.83,18.98,18.63,18.65,28080,0
+TRC.US,D,20221212,000000,18.61,18.71,18.435,18.66,23751,0
+TRC.US,D,20221213,000000,19.05,19.23,18.91,18.99,25610,0
+TRC.US,D,20221214,000000,19.13,19.34,18.82,19.05,35694,0
+TRC.US,D,20221215,000000,18.82,18.93,18.52,18.66,40837,0
+TRC.US,D,20221216,000000,18.46,18.61,18.22,18.53,124747,0
+TRC.US,D,20221219,000000,18.53,18.53,17.95,18.13,30868,0
+TRC.US,D,20221220,000000,18.1,18.22,18,18.17,19940,0
+TRC.US,D,20221221,000000,18.23,18.79,18.23,18.73,42491,0
+TRC.US,D,20221222,000000,18.53,18.6873,18.415,18.55,28751,0
+TRC.US,D,20221223,000000,18.46,18.79,18.4064,18.75,22785,0
+TRC.US,D,20221227,000000,18.7,19.03,18.63,18.82,25407,0
+TRC.US,D,20221228,000000,18.94,18.962,18.43,18.49,19628,0
+TRC.US,D,20221229,000000,18.58,19.18,18.5521,19,33946,0
+TRC.US,D,20221230,000000,18.9,19.11,18.75,18.84,27135,0
+TRC.US,D,20230103,000000,19.01,19.1089,18.61,18.85,30127,0
+TRC.US,D,20230104,000000,18.92,19.49,18.92,19.3,55587,0
+TRC.US,D,20230105,000000,19.29,19.33,19.01,19.02,26020,0
+TRC.US,D,20230106,000000,19.28,19.57,19.0783,19.47,30180,0
+TRC.US,D,20230109,000000,19.345,19.79,19.3,19.36,22132,0
+TRC.US,D,20230110,000000,19.44,19.75,19.31,19.69,18463,0
+TRC.US,D,20230111,000000,19.8,19.9,19.64,19.89,26258,0
+TRC.US,D,20230112,000000,19.98,20.24,19.8301,20.06,23548,0
+TRC.US,D,20230113,000000,19.94,20.19,19.89,20.19,22218,0
+TRC.US,D,20230117,000000,20.24,20.35,20.08,20.27,25520,0
+TRC.US,D,20230118,000000,20.29,20.6,19.65,19.69,28414,0
+TRC.US,D,20230119,000000,19.68,19.89,19.645,19.71,19002,0
+TRC.US,D,20230120,000000,19.88,20.075,19.6247,19.98,47891,0
+TRC.US,D,20230123,000000,19.85,19.98,19.67,19.84,42316,0
+TRC.US,D,20230124,000000,19.9,20.0803,19.72,19.94,17182,0
+TRC.US,D,20230125,000000,19.9,20.18,19.86,20.12,19899,0
+TRC.US,D,20230126,000000,20.21,20.645,20.04,20.3,57459,0
+TRC.US,D,20230127,000000,20.33,20.33,19.77,19.84,21078,0
+TRC.US,D,20230130,000000,19.64,19.855,19.59,19.67,51058,0
+TRC.US,D,20230131,000000,19.72,20.125,19.6718,20.02,74660,0
+TRC.US,D,20230201,000000,19.97,20.33,19.9065,20.15,47960,0
+TRC.US,D,20230202,000000,20.2,20.42,20.08,20.35,59556,0
+TRC.US,D,20230203,000000,20.25,20.49,20.12,20.38,50165,0
+TRC.US,D,20230206,000000,20.36,20.36,19.92,20.04,22084,0
+TRC.US,D,20230207,000000,20.01,20.19,19.9178,20.05,22602,0
+TRC.US,D,20230208,000000,19.89,20.04,19.55,19.6,18157,0
+TRC.US,D,20230209,000000,19.705,19.765,19.41,19.52,32721,0
+TRC.US,D,20230210,000000,19.46,19.6,19.4,19.55,13710,0
+TRC.US,D,20230213,000000,19.46,19.82,19.46,19.78,32345,0
+TRC.US,D,20230214,000000,19.7,19.8,19.45,19.52,21263,0
+TRC.US,D,20230215,000000,19.39,19.9,19.23,19.65,28530,0
+TRC.US,D,20230216,000000,19.48,19.99,19.43,19.86,46300,0
+TRC.US,D,20230217,000000,19.95,20.04,19.6501,20,50989,0
+TRC.US,D,20230221,000000,19.92,20.04,18.86,18.92,85156,0
+TRC.US,D,20230222,000000,19,19.5,18.917,19.27,36877,0
+TRC.US,D,20230223,000000,19.5,19.6,19.05,19.5,37148,0
+TRC.US,D,20230224,000000,19.25,19.56,19.17,19.31,31524,0
+TRC.US,D,20230227,000000,19.5,19.58,19.28,19.3,30126,0
+TRC.US,D,20230228,000000,19.15,19.39,19.08,19.21,81205,0
+TRC.US,D,20230301,000000,19.21,19.55,19.17,19.42,35532,0
+TRC.US,D,20230302,000000,19.33,19.5,19.205,19.39,37419,0
+TRC.US,D,20230303,000000,19.54,19.79,19.305,19.71,51886,0
+TRC.US,D,20230306,000000,19.79,19.79,18.94,18.97,34512,0
+TRC.US,D,20230307,000000,19.1,19.11,18.77,18.87,29699,0
+TRC.US,D,20230308,000000,18.97,19.47,18.84,19.45,31507,0
+TRC.US,D,20230309,000000,19.5,19.5,18.81,18.82,24484,0
+TRC.US,D,20230310,000000,18.7,19.0032,18.04,18.26,60269,0
+TRC.US,D,20230313,000000,17.94,18.44,17.82,17.91,45544,0
+TRC.US,D,20230314,000000,18.29,18.58,18.195,18.34,49445,0
+TRC.US,D,20230315,000000,18,18.2033,17.82,18.16,37627,0
+TRC.US,D,20230316,000000,17.98,18.345,17.8212,18.22,35064,0
+TRC.US,D,20230317,000000,18.05,18.05,17.61,17.7,84275,0
+TRC.US,D,20230320,000000,17.91,18.12,17.8,17.9,39563,0
+TRC.US,D,20230321,000000,18.2,18.3099,17.97,18.01,34823,0
+TRC.US,D,20230322,000000,18.11,18.14,17.47,17.5,27959,0
+TRC.US,D,20230323,000000,17.53,17.86,17.31,17.42,31769,0
+TRC.US,D,20230324,000000,17.26,17.605,16.75,17.57,102066,0
+TRC.US,D,20230327,000000,17.87,18.49,17.64,18.26,52518,0
+TRC.US,D,20230328,000000,18.3,18.58,17.76,17.83,57015,0
+TRC.US,D,20230329,000000,18.07,18.07,17.49,17.91,49337,0
+TRC.US,D,20230330,000000,17.99,18.0975,17.47,17.8,69309,0
+TRC.US,D,20230331,000000,17.96,18.32,17.96,18.27,111250,0
+TRC.US,D,20230403,000000,18.41,18.41,17.805,18.23,50061,0
+TRC.US,D,20230404,000000,18.31,18.31,17.51,17.59,45356,0
+TRC.US,D,20230405,000000,17.65,18,17.56,17.7,31129,0
+TRC.US,D,20230406,000000,17.83,18.01,17.6,17.82,26765,0
+TRC.US,D,20230410,000000,17.86,18.15,17.8286,17.99,34857,0
+TRC.US,D,20230411,000000,18.13,18.34,17.97,18.02,42255,0
+TRC.US,D,20230412,000000,18.16,18.16,17.815,17.88,25211,0
+TRC.US,D,20230413,000000,18.03,18.26,17.82,18.12,49065,0
+TRC.US,D,20230414,000000,18.15,18.15,17.9,18.03,48724,0
+TRC.US,D,20230417,000000,18.17,18.18,17.935,18.16,44633,0
+TRC.US,D,20230418,000000,18.18,18.18,17.785,17.86,21154,0
+TRC.US,D,20230419,000000,17.76,17.76,17.37,17.41,36353,0
+TRC.US,D,20230420,000000,17.34,17.8,17.34,17.78,25777,0
+TRC.US,D,20230421,000000,17.71,17.79,17.436,17.57,23621,0
+TRC.US,D,20230424,000000,17.42,17.6,17.42,17.57,11703,0
+TRC.US,D,20230425,000000,17.41,17.59,17.16,17.22,32593,0
+TRC.US,D,20230426,000000,17.08,17.16,16.8,16.98,20189,0
+TRC.US,D,20230427,000000,17.1,17.49,17.0271,17.22,22305,0
+TRC.US,D,20230428,000000,17.25,17.48,17.08,17.28,22903,0
+TRC.US,D,20230501,000000,17.35,17.35,17.14,17.19,19275,0
+TRC.US,D,20230502,000000,17.18,17.18,16.7,17.05,37273,0
+TRC.US,D,20230503,000000,17.19,17.35,16.96,16.97,30321,0
+TRC.US,D,20230504,000000,16.72,16.97,16.58,16.7,35662,0
+TRC.US,D,20230505,000000,17,17.1,16.86,16.92,27933,0
+TRC.US,D,20230508,000000,17,17,16.55,16.85,32101,0
+TRC.US,D,20230509,000000,16.71,16.96,16.65,16.88,33763,0
+TRC.US,D,20230510,000000,17,17.13,16.78,16.96,26249,0
+TRC.US,D,20230511,000000,16.92,16.98,16.74,16.81,30105,0
+TRC.US,D,20230512,000000,16.95,17.08,16.8,17.04,21882,0
+TRC.US,D,20230515,000000,17.18,17.18,16.95,17.04,18435,0
+TRC.US,D,20230516,000000,16.86,16.91,16.63,16.74,22385,0
+TRC.US,D,20230517,000000,16.9,17.17,16.67,17.13,40083,0
+TRC.US,D,20230518,000000,16.87,17.3197,16.86,17.16,33563,0
+TRC.US,D,20230519,000000,17.33,17.34,17.15,17.24,26055,0
+TRC.US,D,20230522,000000,17.38,17.46,17,17.14,34785,0
+TRC.US,D,20230523,000000,17.3,17.39,17,17.04,38016,0
+TRC.US,D,20230524,000000,17.05,17.05,16.6,16.64,29497,0
+TRC.US,D,20230525,000000,16.6,16.72,16.55,16.69,21466,0
+TRC.US,D,20230526,000000,16.79,17.025,16.74,16.96,44747,0
+TRC.US,D,20230530,000000,16.92,17.005,16.87,16.93,32717,0
+TRC.US,D,20230531,000000,16.95,16.95,16.59,16.9,43353,0
+TRC.US,D,20230601,000000,16.95,17.24,16.95,17.07,27364,0
+TRC.US,D,20230602,000000,17.34,18.02,17.34,17.98,47097,0
+TRC.US,D,20230605,000000,17.89,17.89,17.07,17.12,45587,0
+TRC.US,D,20230606,000000,17.2,17.95,17.2,17.85,61674,0
+TRC.US,D,20230607,000000,18.06,18.37,17.64,17.93,82112,0
+TRC.US,D,20230608,000000,17.99,18.13,17.71,18.05,40583,0
+TRC.US,D,20230609,000000,18.13,18.13,17.6,17.68,28249,0
+TRC.US,D,20230612,000000,17.79,17.84,17.57,17.6,44721,0
+TRC.US,D,20230613,000000,17.52,17.985,17.51,17.85,44370,0
+TRC.US,D,20230614,000000,17.86,17.99,17.72,17.89,34937,0
+TRC.US,D,20230615,000000,17.76,18.06,17.74,17.96,38112,0
+TRC.US,D,20230616,000000,18.07,18.07,17.58,17.9,91465,0
+TRC.US,D,20230620,000000,17.9,17.9196,17.56,17.6,34719,0
+TRC.US,D,20230621,000000,17.57,17.65,17.42,17.54,30534,0
+TRC.US,D,20230622,000000,17.46,17.46,17.12,17.2,18848,0
+TRC.US,D,20230623,000000,17.02,17.15,16.92,16.97,120343,0
+TRC.US,D,20230626,000000,16.95,17.45,16.95,17.24,37277,0
+TRC.US,D,20230627,000000,17.32,17.44,17.165,17.18,23777,0
+TRC.US,D,20230628,000000,17.27,17.27,17.035,17.07,21161,0
+TRC.US,D,20230629,000000,17.02,17.54,17,17.44,46964,0
+TRC.US,D,20230630,000000,17.51,17.57,17.19,17.21,29704,0
+TRC.US,D,20230703,000000,17.1,17.533,17.1,17.36,11312,0
+TRC.US,D,20230705,000000,17.34,17.34,16.95,17.04,62990,0
+TRC.US,D,20230706,000000,17,17,16.7466,16.87,33333,0
+TRC.US,D,20230707,000000,16.95,17.15,16.88,16.96,24760,0
+TRC.US,D,20230710,000000,16.87,17.05,16.7528,16.95,26635,0
+TRC.US,D,20230711,000000,17,17.13,16.85,16.9,39625,0
+TRC.US,D,20230712,000000,17.18,17.365,16.9729,17.14,51518,0
+TRC.US,D,20230713,000000,17.23,17.342,16.9301,17.01,38208,0
+TRC.US,D,20230714,000000,16.99,17.11,16.79,17.05,39380,0
+TRC.US,D,20230717,000000,17.04,17.42,17.04,17.1,57111,0
+TRC.US,D,20230718,000000,17.06,17.41,16.99,17.08,64581,0
+TRC.US,D,20230719,000000,17.17,17.2,16.91,17.05,38282,0
+TRC.US,D,20230720,000000,17.12,17.34,17.04,17.32,32827,0
+TRC.US,D,20230721,000000,17.44,17.665,17.22,17.24,45853,0
+TRC.US,D,20230724,000000,17.37,17.375,17.18,17.2,32222,0
+TRC.US,D,20230725,000000,17.25,17.5299,17.25,17.5,39900,0
+TRC.US,D,20230726,000000,17.5,17.91,17.5,17.71,58599,0
+TRC.US,D,20230727,000000,17.73,17.73,17.45,17.5,37378,0
+TRC.US,D,20230728,000000,17.6,17.79,17.59,17.64,76664,0
+TRC.US,D,20230731,000000,17.62,17.9025,17.53,17.61,24678,0
+TRC.US,D,20230801,000000,17.6,17.685,17.42,17.63,33370,0
+TRC.US,D,20230802,000000,17.55,17.845,17.54,17.75,52618,0
+TRC.US,D,20230803,000000,17.8,17.995,17.6,17.63,39098,0
+TRC.US,D,20230804,000000,17.7,17.945,17.68,17.83,45226,0
+TRC.US,D,20230807,000000,17.76,18.03,17.72,17.94,40621,0
+TRC.US,D,20230808,000000,17.71,17.775,17.6701,17.7,32255,0
+TRC.US,D,20230809,000000,17.7,17.73,17.6585,17.7,30999,0
+TRC.US,D,20230810,000000,17.8,17.8,17.32,17.36,32050,0
+TRC.US,D,20230811,000000,17.29,17.57,17.21,17.5,42147,0
+TRC.US,D,20230814,000000,17.37,17.42,17.19,17.23,14816,0
+TRC.US,D,20230815,000000,17.09,17.0958,16.76,16.82,22639,0
+TRC.US,D,20230816,000000,16.89,16.9,16.77,16.77,19439,0
+TRC.US,D,20230817,000000,16.88,16.88,16.56,16.64,24649,0
+TRC.US,D,20230818,000000,16.55,16.73,16.53,16.7,27908,0
+TRC.US,D,20230821,000000,16.66,16.71,16.56,16.59,22850,0
+TRC.US,D,20230822,000000,16.69,16.69,16.23,16.23,25832,0
+TRC.US,D,20230823,000000,16.32,16.58,16.315,16.52,24045,0
+TRC.US,D,20230824,000000,16.42,16.9448,16.42,16.54,31863,0
+TRC.US,D,20230825,000000,16.69,16.69,16.44,16.52,14109,0
+TRC.US,D,20230828,000000,16.64,17.01,16.64,16.68,24730,0
+TRC.US,D,20230829,000000,16.72,16.9,16.615,16.88,14045,0
+TRC.US,D,20230830,000000,16.8,16.988,16.65,16.7,20671,0
+TRC.US,D,20230831,000000,16.77,16.88,16.66,16.68,38821,0
+TRC.US,D,20230901,000000,16.7,17.05,16.7,16.78,29889,0
+TRC.US,D,20230905,000000,16.79,16.79,16.29,16.33,61587,0
+TRC.US,D,20230906,000000,16.3,16.4799,16.24,16.38,25864,0
+TRC.US,D,20230907,000000,16.35,16.82,16.35,16.78,36361,0
+TRC.US,D,20230908,000000,16.88,16.88,16.54,16.6,22300,0
+TRC.US,D,20230911,000000,16.6,16.96,16.45,16.46,51065,0
+TRC.US,D,20230912,000000,16.5,16.7,16.43,16.65,26230,0
+TRC.US,D,20230913,000000,16.73,16.73,16.49,16.52,25223,0
+TRC.US,D,20230914,000000,16.69,17.2453,16.475,17.03,40369,0
+TRC.US,D,20230915,000000,16.94,17.44,16.82,17.37,170425,0
+TRC.US,D,20230918,000000,17.45,17.48,17.1,17.2,35147,0
+TRC.US,D,20230919,000000,17.2,17.37,16.55,16.56,51055,0
+TRC.US,D,20230920,000000,16.59,16.735,16.43,16.45,32063,0
+TRC.US,D,20230921,000000,16.43,16.52,16.29,16.31,24435,0
+TRC.US,D,20230922,000000,16.4,16.4,16.03,16.03,23534,0
+TRC.US,D,20230925,000000,16.03,16.19,15.9,15.97,33990,0
+TRC.US,D,20230926,000000,15.93,15.99,15.84,15.87,38371,0
+TRC.US,D,20230927,000000,15.9,15.98,15.79,15.83,36915,0
+TRC.US,D,20230928,000000,16.01,16.11,15.89,15.95,35945,0
+TRC.US,D,20230929,000000,16.09,16.25,15.945,16.22,40908,0
+TRC.US,D,20231002,000000,16.22,16.22,15.96,16.07,35501,0
+TRC.US,D,20231003,000000,16.07,16.08,15.84,15.86,34515,0
+TRC.US,D,20231004,000000,15.86,16.06,15.8001,15.97,34322,0
+TRC.US,D,20231005,000000,16.01,16.27,15.9343,16.21,51611,0
+TRC.US,D,20231006,000000,16.18,16.18,15.83,15.95,47772,0
+TRC.US,D,20231009,000000,15.8426,16.1041,15.76,16.05,31542,0
+TRC.US,D,20231010,000000,16.11,16.11,15.81,15.82,29516,0
+TRC.US,D,20231011,000000,15.9123,15.9123,15.67,15.89,35934,0
+TRC.US,D,20231012,000000,15.77,15.78,15.57,15.77,35133,0
+TRC.US,D,20231013,000000,15.88,15.88,15.51,15.66,41069,0
+TRC.US,D,20231016,000000,15.79,16.05,15.77,15.89,35281,0
+TRC.US,D,20231017,000000,15.81,16.26,15.81,15.98,50321,0
+TRC.US,D,20231018,000000,15.83,15.895,15.65,15.66,32410,0
+TRC.US,D,20231019,000000,15.76,15.8,15.51,15.51,27436,0
+TRC.US,D,20231020,000000,15.58,15.66,15.47,15.49,44146,0
+TRC.US,D,20231023,000000,15.4501,15.58,15.25,15.28,33042,0
+TRC.US,D,20231024,000000,15.43,15.49,15.315,15.46,25454,0
+TRC.US,D,20231025,000000,15.34,15.44,15.26,15.26,31434,0
+TRC.US,D,20231026,000000,15.35,15.48,15.35,15.42,25231,0
+TRC.US,D,20231027,000000,15.39,15.4,15.3,15.35,25989,0
+TRC.US,D,20231030,000000,15.5,15.57,15.3615,15.45,44036,0
+TRC.US,D,20231031,000000,15.69,15.71,15.4,15.52,79082,0
+TRC.US,D,20231101,000000,15.46,15.85,15.41,15.82,39642,0
+TRC.US,D,20231102,000000,15.99,16.05,15.85,16.01,33670,0
+TRC.US,D,20231103,000000,16.21,16.43,16.14,16.33,36133,0
+TRC.US,D,20231106,000000,16.35,16.5999,16.13,16.25,35726,0
+TRC.US,D,20231107,000000,16.3,16.55,16.25,16.49,44986,0
+TRC.US,D,20231108,000000,16.5,16.5,15.7,16,41149,0
+TRC.US,D,20231109,000000,16.02,16.1,15.62,15.78,38942,0
+TRC.US,D,20231110,000000,15.92,15.92,15.6,15.79,44390,0
+TRC.US,D,20231113,000000,15.77,16.02,15.61,15.95,19423,0
+TRC.US,D,20231114,000000,16.34,16.59,16.29,16.5,82541,0
+TRC.US,D,20231115,000000,16.56,16.64,16.46,16.47,40959,0
+TRC.US,D,20231116,000000,16.48,16.5893,16.25,16.31,31711,0
+TRC.US,D,20231117,000000,16.45,16.57,16.39,16.5,43906,0
+TRC.US,D,20231120,000000,16.5,16.58,16.2601,16.36,21543,0
+TRC.US,D,20231121,000000,16.32,16.39,16.0063,16.22,15301,0
+TRC.US,D,20231122,000000,16.36,16.5299,16.29,16.48,17507,0
+TRC.US,D,20231124,000000,16.56,16.56,16.365,16.5,16596,0
+TRC.US,D,20231127,000000,16.54,16.54,16.11,16.25,37775,0
+TRC.US,D,20231128,000000,16.16,16.37,16.16,16.22,31193,0
+TRC.US,D,20231129,000000,16.37,16.4,16.28,16.33,20645,0
+TRC.US,D,20231130,000000,16.35,16.35,15.671,15.79,138722,0
+TRC.US,D,20231201,000000,15.8,16.49,15.7833,16.43,70660,0
+TRC.US,D,20231204,000000,16.49,16.57,16.32,16.49,38230,0
+TRC.US,D,20231205,000000,16.49,16.49,15.97,16.26,34157,0
+TRC.US,D,20231206,000000,16.41,16.41,15.8701,16.14,69498,0
+TRC.US,D,20231207,000000,16.22,16.31,15.9401,16.29,72722,0
+TRC.US,D,20231208,000000,16.22,16.52,16.01,16.48,53332,0
+TRC.US,D,20231211,000000,16.52,16.5759,16.23,16.35,44667,0
+TRC.US,D,20231212,000000,16.43,16.43,16.15,16.35,25182,0
+TRC.US,D,20231213,000000,16.45,17,16.38,16.98,86495,0
+TRC.US,D,20231214,000000,17.26,17.6,17.11,17.23,106304,0
+TRC.US,D,20231215,000000,17.2,17.28,16.62,16.78,189713,0
+TRC.US,D,20231218,000000,16.88,16.925,16.71,16.8,37679,0
+TRC.US,D,20231219,000000,16.87,17.06,16.76,16.99,78103,0
+TRC.US,D,20231220,000000,16.91,17.325,16.91,16.94,86250,0
+TRC.US,D,20231221,000000,17.06,17.1,16.84,16.9,50558,0
+TRC.US,D,20231222,000000,17,17.37,16.88,17.25,60550,0
+TRC.US,D,20231226,000000,17.36,17.57,17.22,17.5,89773,0
+TRC.US,D,20231227,000000,17.6,17.615,17.46,17.59,40056,0
+TRC.US,D,20231228,000000,17.52,17.67,17.52,17.53,39066,0
+TRC.US,D,20231229,000000,17.46,17.56,17.19,17.2,37291,0
+TRC.US,D,20240102,000000,16.99,17.34,16.99,17.25,49656,0
+TRC.US,D,20240103,000000,17.15,17.275,16.82,16.86,50820,0
+TRC.US,D,20240104,000000,16.94,17,16.65,16.68,41557,0
+TRC.US,D,20240105,000000,16.55,16.84,16.48,16.57,54990,0
+TRC.US,D,20240108,000000,16.61,16.78,16.49,16.78,35999,0
+TRC.US,D,20240109,000000,16.65,16.68,16.32,16.41,53830,0
+TRC.US,D,20240110,000000,16.31,16.58,16.31,16.51,46739,0
+TRC.US,D,20240111,000000,16.4,16.4,16.11,16.22,38510,0
+TRC.US,D,20240112,000000,16.42,16.42,16.15,16.29,32229,0
+TRC.US,D,20240116,000000,16.27,16.3,15.85,15.87,42846,0
+TRC.US,D,20240117,000000,15.75,15.913,15.66,15.84,47250,0
+TRC.US,D,20240118,000000,15.89,15.92,15.71,15.86,44832,0
+TRC.US,D,20240119,000000,15.95,16.12,15.79,16.1,49233,0
+TRC.US,D,20240122,000000,16.24,16.35,16,16.22,28966,0
+TRC.US,D,20240123,000000,16.41,16.41,15.89,15.92,56399,0
+TRC.US,D,20240124,000000,16.08,16.12,15.865,15.96,35931,0
+TRC.US,D,20240125,000000,15.99,16.35,15.99,16.33,42429,0
+TRC.US,D,20240126,000000,16.45,16.5,16.17,16.17,20450,0
+TRC.US,D,20240129,000000,16.16,16.37,16.1,16.27,70600,0
+TRC.US,D,20240130,000000,16.22,16.34,16.08,16.09,41465,0
+TRC.US,D,20240131,000000,16.07,16.21,15.78,15.78,63810,0
+TRC.US,D,20240201,000000,15.79,16.42,15.79,16.28,59116,0
+TRC.US,D,20240202,000000,16.04,16.1445,15.9,15.93,71174,0
+TRC.US,D,20240205,000000,15.76,15.79,15.59,15.69,62907,0
+TRC.US,D,20240206,000000,15.64,15.99,15.64,15.8,48350,0
+TRC.US,D,20240207,000000,15.79,15.82,15.6,15.64,44871,0
+TRC.US,D,20240208,000000,15.59,15.94,15.59,15.87,43660,0
+TRC.US,D,20240209,000000,15.88,16.31,15.795,16.2,56572,0
+TRC.US,D,20240212,000000,16.24,16.87,16.24,16.67,60458,0
+TRC.US,D,20240213,000000,16.32,16.41,15.84,15.99,97340,0
+TRC.US,D,20240214,000000,16.19,16.5,16.155,16.4,45718,0
+TRC.US,D,20240215,000000,16.46,17.01,16.46,17,56720,0
+TRC.US,D,20240216,000000,16.87,16.97,16.7,16.72,34618,0
+TRC.US,D,20240220,000000,16.7,16.83,16.55,16.6,40694,0
+TRC.US,D,20240221,000000,16.55,16.596,16.4,16.53,35870,0
+TRC.US,D,20240222,000000,16.46,16.53,16.3325,16.51,52619,0
+TRC.US,D,20240223,000000,16.46,16.62,16.46,16.56,29833,0
+TRC.US,D,20240226,000000,16.46,16.59,16.35,16.51,38340,0
+TRC.US,D,20240227,000000,16.58,16.65,16.41,16.41,29384,0
+TRC.US,D,20240228,000000,16.26,16.57,16.24,16.26,48028,0
+TRC.US,D,20240229,000000,16.51,16.69,16.48,16.63,63622,0
+TRC.US,D,20240301,000000,16.59,16.91,16.59,16.75,47718,0
+TRC.US,D,20240304,000000,16.8,17.07,16.66,16.66,30533,0
+TRC.US,D,20240305,000000,16.63,16.79,16.301,16.35,48840,0
+TRC.US,D,20240306,000000,16.54,16.77,16.4996,16.62,31613,0
+TRC.US,D,20240307,000000,16.75,16.76,16.45,16.5,40758,0
+TRC.US,D,20240308,000000,16.68,16.8,16.54,16.65,23729,0
+TRC.US,D,20240311,000000,16.635,16.635,16.5,16.5,23121,0
+TRC.US,D,20240312,000000,16.44,16.44,16.16,16.26,55980,0
+TRC.US,D,20240313,000000,16.21,16.28,16.06,16.18,34782,0
+TRC.US,D,20240314,000000,16.07,16.0985,15.82,15.96,49666,0
+TRC.US,D,20240315,000000,15.8,16.06,15.58,15.63,228325,0
+TRC.US,D,20240318,000000,15.63,15.73,15.44,15.45,51579,0
+TRC.US,D,20240319,000000,15.44,15.6,15.31,15.44,55801,0
+TRC.US,D,20240320,000000,15.33,15.98,15.33,15.82,50697,0
+TRC.US,D,20240321,000000,15.84,16.03,15.57,15.91,107715,0
+TRC.US,D,20240322,000000,15.9,15.9,15.25,15.34,78042,0
+TRC.US,D,20240325,000000,15.39,15.51,15.23,15.23,57088,0
+TRC.US,D,20240326,000000,15.39,15.39,15.21,15.23,56347,0
+TRC.US,D,20240327,000000,15.38,15.5,15.33,15.46,41695,0
+TRC.US,D,20240328,000000,15.51,15.68,15.41,15.41,73302,0
+TRC.US,D,20240401,000000,15.49,15.54,15.3101,15.36,55679,0
+TRC.US,D,20240402,000000,15.31,15.37,15.06,15.17,64309,0
+TRC.US,D,20240403,000000,15.03,15.4,15.03,15.3,62143,0
+TRC.US,D,20240404,000000,15.46,15.48,15.14,15.15,76155,0
+TRC.US,D,20240405,000000,15.09,15.2,15.02,15.12,50275,0
+TRC.US,D,20240408,000000,15.23,15.36,15.21,15.22,37472,0
+TRC.US,D,20240409,000000,15.22,15.62,15.15,15.48,56752,0
+TRC.US,D,20240410,000000,15.14,15.27,14.9,15.13,100716,0
+TRC.US,D,20240411,000000,15.1,15.34,15.1,15.29,40393,0
+TRC.US,D,20240412,000000,15.15,15.33,15.15,15.2,44486,0
+TRC.US,D,20240415,000000,15.22,15.3,14.8971,14.98,57767,0
+TRC.US,D,20240416,000000,14.9,15.07,14.8,14.96,52178,0
+TRC.US,D,20240417,000000,15.09,15.09,14.86,14.88,32440,0
+TRC.US,D,20240418,000000,15,16.01,14.93,15.69,171640,0
+TRC.US,D,20240419,000000,15.75,16.42,15.7055,16.3,121418,0
+TRC.US,D,20240422,000000,16.37,16.59,16.15,16.57,79609,0
+TRC.US,D,20240423,000000,16.59,17.02,16.5213,17.01,64425,0
+TRC.US,D,20240424,000000,16.86,17.04,16.82,16.9,68203,0
+TRC.US,D,20240425,000000,16.74,16.95,16.575,16.87,52164,0
+TRC.US,D,20240426,000000,16.77,17.07,16.77,17.07,63721,0
+TRC.US,D,20240429,000000,17.17,17.2387,16.72,17.01,56837,0
+TRC.US,D,20240430,000000,16.9,16.94,16.77,16.78,64619,0
+TRC.US,D,20240501,000000,16.86,16.97,16.76,16.83,74825,0
+TRC.US,D,20240502,000000,16.96,16.96,16.76,16.86,52347,0
+TRC.US,D,20240503,000000,17.04,17.04,16.51,16.68,58656,0
+TRC.US,D,20240506,000000,16.7,16.9493,16.42,16.65,47519,0
+TRC.US,D,20240507,000000,16.55,16.66,15.86,15.87,101404,0
+TRC.US,D,20240508,000000,15.81,15.8299,15.5323,15.75,75075,0
+TRC.US,D,20240509,000000,15.74,16.3,15.74,16.28,64344,0
+TRC.US,D,20240510,000000,16.21,16.47,16.12,16.26,63952,0
+TRC.US,D,20240513,000000,16.32,16.38,16.07,16.08,47111,0
+TRC.US,D,20240514,000000,16.16,16.27,16,16.11,33621,0
+TRC.US,D,20240515,000000,16.22,16.88,16.16,16.84,110193,0
+TRC.US,D,20240516,000000,16.76,18.07,16.76,17.84,229703,0
+TRC.US,D,20240517,000000,17.87,18.4425,17.7493,17.98,139654,0
+TRC.US,D,20240520,000000,17.91,18.24,17.865,17.87,119277,0
+TRC.US,D,20240521,000000,17.81,17.96,17.75,17.77,109297,0
+TRC.US,D,20240522,000000,17.73,18.24,17.73,18.16,148827,0
+TRC.US,D,20240523,000000,18.14,18.63,17.88,17.95,123159,0
+TRC.US,D,20240524,000000,18.05,18.54,17.974,18.46,100587,0
+TRC.US,D,20240528,000000,18.51,18.98,17.93,18.03,154543,0
+TRC.US,D,20240529,000000,17.87,18.2,17.75,18.01,124468,0
+TRC.US,D,20240530,000000,18.05,18.22,17.96,17.97,93961,0
+TRC.US,D,20240531,000000,18,18.26,18,18.23,1210695,0
+TRC.US,D,20240603,000000,18.26,18.28,17.63,17.63,112936,0
+TRC.US,D,20240604,000000,17.62,17.62,17,17.04,104635,0
+TRC.US,D,20240605,000000,17.06,17.169,16.87,17.14,63015,0
+TRC.US,D,20240606,000000,17.04,17.26,16.97,17,50500,0
+TRC.US,D,20240607,000000,16.86,16.97,16.74,16.85,62369,0
+TRC.US,D,20240610,000000,16.73,16.93,16.66,16.91,60210,0
+TRC.US,D,20240611,000000,16.89,16.95,16.72,16.82,55037,0
+TRC.US,D,20240612,000000,17.27,17.29,16.77,16.8,67136,0
+TRC.US,D,20240613,000000,16.69,16.92,16.54,16.91,60048,0
+TRC.US,D,20240614,000000,16.71,16.74,16.57,16.61,55422,0
+TRC.US,D,20240617,000000,16.61,16.77,16.4,16.74,44203,0
+TRC.US,D,20240618,000000,16.76,16.82,16.56,16.78,57943,0
+TRC.US,D,20240620,000000,16.82,16.98,16.82,16.87,41033,0
+TRC.US,D,20240621,000000,16.85,16.85,16.465,16.6,131044,0
+TRC.US,D,20240624,000000,16.65,16.66,16.4,16.57,59760,0
+TRC.US,D,20240625,000000,16.62,16.62,16.2201,16.37,74337,0
+TRC.US,D,20240626,000000,16.24,16.79,16.24,16.75,57037,0
+TRC.US,D,20240627,000000,16.73,16.84,16.66,16.82,37718,0
+TRC.US,D,20240628,000000,16.94,17.07,16.7,17.06,288979,0
+TRC.US,D,20240701,000000,17.01,17.01,16.51,16.84,70017,0
+TRC.US,D,20240702,000000,16.84,16.93,16.79,16.86,34413,0
+TRC.US,D,20240703,000000,16.94,17.013,16.8,16.83,18781,0
+TRC.US,D,20240705,000000,16.79,16.95,16.7,16.86,35383,0
+TRC.US,D,20240708,000000,16.99,17,16.685,16.8,41385,0
+TRC.US,D,20240709,000000,16.82,16.82,16.52,16.71,32746,0
+TRC.US,D,20240710,000000,16.72,16.87,16.63,16.87,31983,0
+TRC.US,D,20240711,000000,17.25,17.74,17.035,17.69,106724,0
+TRC.US,D,20240712,000000,17.89,18.14,17.68,17.88,70063,0
+TRC.US,D,20240715,000000,18.12,18.4,18.02,18.33,129201,0
+TRC.US,D,20240716,000000,18.5,19.07,18.4004,19.05,126144,0
+TRC.US,D,20240717,000000,19.02,19.67,18.8945,19.58,189969,0
+TRC.US,D,20240718,000000,19.39,19.815,19.05,19.08,78592,0
+TRC.US,D,20240719,000000,19.09,19.13,18.62,18.76,52168,0
+TRC.US,D,20240722,000000,18.86,18.92,18.525,18.85,55756,0
+TRC.US,D,20240723,000000,18.87,19.12,18.8,19.03,80818,0
+TRC.US,D,20240724,000000,18.9,19.28,18.71,18.74,85041,0
+TRC.US,D,20240725,000000,18.78,19.16,18.64,18.96,120440,0
+TRC.US,D,20240726,000000,19.24,19.36,18.6,19.29,69083,0
+TRC.US,D,20240729,000000,19.35,19.385,18.85,19.06,64500,0
+TRC.US,D,20240730,000000,19.21,19.24,18.952,19.22,49652,0
+TRC.US,D,20240731,000000,19.25,19.365,18.74,19,94244,0
+TRC.US,D,20240801,000000,19.05,19.2068,18.4,18.76,86642,0
+TRC.US,D,20240802,000000,18.16,18.6399,17.6,17.7,87137,0
+TRC.US,D,20240805,000000,16.9,17.08,16.6,16.77,98710,0
+TRC.US,D,20240806,000000,16.7,16.91,16.55,16.85,78230,0
+TRC.US,D,20240807,000000,17.06,17.14,16.52,16.59,51818,0
+TRC.US,D,20240808,000000,16.73,16.97,16.53,16.88,47949,0
+TRC.US,D,20240809,000000,17,17,16.78,16.92,46147,0
+TRC.US,D,20240812,000000,16.88,16.935,16.5,16.58,43778,0
+TRC.US,D,20240813,000000,16.73,16.98,16.5,16.89,32655,0
+TRC.US,D,20240814,000000,16.88,16.88,16.695,16.79,26832,0
+TRC.US,D,20240815,000000,17,17.36,16.81,17.12,60838,0
+TRC.US,D,20240816,000000,17.13,17.27,17.13,17.24,31020,0
+TRC.US,D,20240819,000000,17.22,17.51,17.22,17.45,24986,0
+TRC.US,D,20240820,000000,17.52,17.52,17.27,17.45,49670,0
+TRC.US,D,20240821,000000,17.59,17.69,17.405,17.57,41997,0
+TRC.US,D,20240822,000000,17.62,17.62,17.54,17.58,35960,0
+TRC.US,D,20240823,000000,17.75,18.27,17.52,18.17,64889,0
+TRC.US,D,20240826,000000,18.35,18.47,18.09,18.09,92375,0
+TRC.US,D,20240827,000000,18.03,18.07,17.92,17.97,70019,0
+TRC.US,D,20240828,000000,17.96,18.2399,17.64,17.74,45322,0
+TRC.US,D,20240829,000000,17.87,17.975,17.53,17.79,63788,0
+TRC.US,D,20240830,000000,17.8,17.95,17.645,17.89,119140,0
+TRC.US,D,20240903,000000,17.77,17.95,17.36,17.36,58573,0
+TRC.US,D,20240904,000000,17.35,17.55,17.15,17.25,57851,0
+TRC.US,D,20240905,000000,17.21,17.35,17.08,17.11,42885,0
+TRC.US,D,20240906,000000,17.17,17.34,16.8201,16.91,45258,0
+TRC.US,D,20240909,000000,16.94,17.29,16.84,17.01,55227,0
+TRC.US,D,20240910,000000,16.985,17.38,16.93,17.34,36559,0
+TRC.US,D,20240911,000000,17.21,17.39,16.97,17.33,45418,0
+TRC.US,D,20240912,000000,17.47,17.72,17.375,17.68,45788,0
+TRC.US,D,20240913,000000,17.88,18.43,17.795,18.14,65440,0
+TRC.US,D,20240916,000000,18.12,18.22,17.925,18.04,43047,0
+TRC.US,D,20240917,000000,18.23,18.28,17.96,18.09,54858,0
+TRC.US,D,20240918,000000,18.01,18.455,17.93,18.17,69843,0
+TRC.US,D,20240919,000000,18.55,18.55,18.345,18.52,46894,0
+TRC.US,D,20240920,000000,18.4,18.4,18.13,18.2,158732,0
+TRC.US,D,20240923,000000,18.22,18.22,17.7,17.86,52237,0
+TRC.US,D,20240924,000000,17.9,17.955,17.74,17.8,45302,0
+TRC.US,D,20240925,000000,17.85,17.89,17.66,17.77,78066,0
+TRC.US,D,20240926,000000,17.99,17.99,17.55,17.61,53106,0
+TRC.US,D,20240927,000000,17.78,17.93,17.62,17.88,63193,0
+TRC.US,D,20240930,000000,17.68,17.82,17.44,17.55,74903,0
+TRC.US,D,20241001,000000,17.56,17.56,17.13,17.41,63460,0
+TRC.US,D,20241002,000000,17.32,17.4799,17.3,17.32,40708,0
+TRC.US,D,20241003,000000,17.17,17.32,16.995,17.25,53696,0
+TRC.US,D,20241004,000000,17.47,17.47,17.16,17.17,70685,0
+TRC.US,D,20241007,000000,17.05,17.27,16.8,16.87,80096,0
+TRC.US,D,20241008,000000,16.97,16.97,16.63,16.69,103164,0
+TRC.US,D,20241009,000000,16.64,16.735,16.51,16.55,82131,0
+TRC.US,D,20241010,000000,16.42,16.51,16.34,16.48,129519,0
+TRC.US,D,20241011,000000,16.54,16.79,16.54,16.7,113110,0
+TRC.US,D,20241014,000000,16.65,16.65,16.42,16.48,64646,0
+TRC.US,D,20241015,000000,16.53,16.76,16.44,16.58,108118,0
+TRC.US,D,20241016,000000,16.74,16.92,16.61,16.83,88950,0
+TRC.US,D,20241017,000000,16.89,16.89,16.58,16.7,79803,0
+TRC.US,D,20241018,000000,16.7,16.715,16.54,16.65,80121,0
+TRC.US,D,20241021,000000,16.66,16.8,16.3,16.34,77387,0
+TRC.US,D,20241022,000000,16.36,16.38,16.255,16.37,48141,0
+TRC.US,D,20241023,000000,16.33,16.42,16.15,16.31,63390,0
+TRC.US,D,20241024,000000,16.38,16.38,16.08,16.08,83083,0
+TRC.US,D,20241025,000000,16.1,16.15,15.93,15.94,75064,0
+TRC.US,D,20241028,000000,16.12,16.235,16.1,16.19,100711,0
+TRC.US,D,20241029,000000,16.02,16.19,15.99,16.04,77146,0
+TRC.US,D,20241030,000000,16.05,16.3064,16.05,16.14,61055,0
+TRC.US,D,20241031,000000,16.18,16.18,15.8501,15.91,82515,0
+TRC.US,D,20241101,000000,15.98,16.03,15.71,15.84,109652,0
+TRC.US,D,20241104,000000,15.8,15.98,15.71,15.83,77435,0
+TRC.US,D,20241105,000000,15.73,16.22,15.67,16.1,128263,0
+TRC.US,D,20241106,000000,16.93,17.5,16.93,17.5,180706,0
+TRC.US,D,20241107,000000,17.53,17.53,16.4101,16.51,111399,0
+TRC.US,D,20241108,000000,16.55,16.93,16.4239,16.83,82624,0
+TRC.US,D,20241111,000000,16.905,17.46,16.905,17.31,112542,0
+TRC.US,D,20241112,000000,17.25,17.37,16.62,16.66,99994,0
+TRC.US,D,20241113,000000,16.69,16.88,16.13,16.14,74355,0
+TRC.US,D,20241114,000000,16.14,16.25,15.955,16,63449,0
+TRC.US,D,20241115,000000,16.13,16.17,15.92,16.04,68819,0
+TRC.US,D,20241118,000000,16.0076,16.07,15.94,15.94,66505,0
+TRC.US,D,20241119,000000,15.805,15.88,15.645,15.82,74690,0
+TRC.US,D,20241120,000000,15.765,15.83,15.545,15.66,93157,0
+TRC.US,D,20241121,000000,15.71,15.75,15.53,15.63,107036,0
+TRC.US,D,20241122,000000,15.66,15.85,15.56,15.82,77617,0
+TRC.US,D,20241125,000000,15.94,16.77,15.9,16.58,241274,0
+TRC.US,D,20241126,000000,16.52,16.61,15.87,15.93,98901,0
+TRC.US,D,20241127,000000,16.005,16.25,16.005,16.1,59244,0
+TRC.US,D,20241129,000000,16.255,16.255,16.12,16.12,32824,0
+TRC.US,D,20241202,000000,16.165,16.22,16.01,16.15,72431,0
+TRC.US,D,20241203,000000,16.1,16.125,15.83,16,48696,0
+TRC.US,D,20241204,000000,15.95,16.02,15.785,16,97147,0
+TRC.US,D,20241205,000000,15.93,15.93,15.71,15.79,97427,0
+TRC.US,D,20241206,000000,15.84,15.94,15.67,15.94,84231,0
+TRC.US,D,20241209,000000,15.9838,16.18,15.9838,16.08,73031,0
+TRC.US,D,20241210,000000,16.1,16.1,15.77,15.86,91578,0
+TRC.US,D,20241211,000000,15.97,15.98,15.655,15.71,85530,0
+TRC.US,D,20241212,000000,15.71,15.72,15.43,15.46,105393,0
+TRC.US,D,20241213,000000,15.41,15.41,15.15,15.31,85169,0
+TRC.US,D,20241216,000000,15.25,15.4,15.1,15.16,106098,0
+TRC.US,D,20241217,000000,15.2,15.2,15.04,15.12,124765,0
+TRC.US,D,20241218,000000,15.17,15.21,14.705,14.82,222499,0
+TRC.US,D,20241219,000000,14.945,15.485,14.945,15.32,164023,0
+TRC.US,D,20241220,000000,15.34,15.665,15.1401,15.33,328999,0
+TRC.US,D,20241223,000000,15.375,15.61,15.3,15.49,155570,0
+TRC.US,D,20241224,000000,15.505,15.505,15.33,15.33,35893,0
+TRC.US,D,20241226,000000,15.22,15.5975,15.22,15.55,53517,0
+TRC.US,D,20241227,000000,15.45,15.68,15.34,15.68,105454,0
+TRC.US,D,20241230,000000,15.5,15.91,15.5,15.82,59228,0
+TRC.US,D,20241231,000000,16.0599,16.08,15.72,15.9,67800,0
+TRC.US,D,20250102,000000,15.98,15.98,15.75,15.81,69012,0
+TRC.US,D,20250103,000000,15.9,16.3,15.865,16.3,74605,0
+TRC.US,D,20250106,000000,16.4,16.45,15.95,15.96,74141,0
+TRC.US,D,20250107,000000,16.09,16.09,15.7658,15.89,93626,0
+TRC.US,D,20250108,000000,15.74,15.9499,15.605,15.81,87168,0
+TRC.US,D,20250110,000000,15.505,15.745,15.12,15.23,143980,0
+TRC.US,D,20250113,000000,15.115,15.34,15,15.16,84007,0
+TRC.US,D,20250114,000000,15.225,15.49,15.15,15.48,92629,0
+TRC.US,D,20250115,000000,15.87,15.98,15.66,15.97,64971,0
+TRC.US,D,20250116,000000,16,16.22,15.986,16.2,69259,0
+TRC.US,D,20250117,000000,16.04,16.3675,16.04,16.1,63531,0
+TRC.US,D,20250121,000000,16.26,16.43,16.15,16.26,92249,0
+TRC.US,D,20250122,000000,16.095,16.135,15.68,15.69,62565,0
+TRC.US,D,20250123,000000,15.55,15.71,15.515,15.64,69840,0
+TRC.US,D,20250124,000000,15.59,15.71,15.48,15.66,64550,0
+TRC.US,D,20250127,000000,15.75,16.2,15.66,16.06,99790,0
+TRC.US,D,20250128,000000,15.87,16.185,15.87,16.13,58537,0
+TRC.US,D,20250129,000000,16.11,16.2,15.8,16.07,61974,0
+TRC.US,D,20250130,000000,16.205,16.35,16.135,16.2,77136,0
+TRC.US,D,20250131,000000,16.2,16.29,16.05,16.22,101282,0
+TRC.US,D,20250203,000000,15.87,16.32,15.87,16.06,61391,0
+TRC.US,D,20250204,000000,16.03,16.42,15.94,16.39,61295,0
+TRC.US,D,20250205,000000,16.45,16.59,16.34,16.42,55218,0
+TRC.US,D,20250206,000000,16.49,16.59,16.3451,16.45,47625,0
+TRC.US,D,20250207,000000,16.33,16.435,16.16,16.29,50759,0
+TRC.US,D,20250210,000000,16.25,16.54,16.25,16.37,70346,0
+TRC.US,D,20250211,000000,16.21,16.38,15.84,15.85,116944,0
+TRC.US,D,20250212,000000,15.75,15.75,15.1,15.49,111918,0
+TRC.US,D,20250213,000000,15.64,15.83,15.45,15.82,60478,0
+TRC.US,D,20250214,000000,16.115,16.2012,15.84,16.04,63382,0
+TRC.US,D,20250218,000000,15.8,16.2,15.61,15.94,65104,0
+TRC.US,D,20250219,000000,15.7513,15.886,15.71,15.8,51101,0
+TRC.US,D,20250220,000000,15.875,16.08,15.7,16,55224,0
+TRC.US,D,20250221,000000,16,16.16,15.925,15.95,104937,0
+TRC.US,D,20250224,000000,15.5946,16.01,15.49,15.52,116080,0
+TRC.US,D,20250225,000000,15.63,15.74,15.37,15.55,105135,0
+TRC.US,D,20250226,000000,15.535,15.63,15.335,15.52,58994,0
+TRC.US,D,20250227,000000,15.5,15.55,15.36,15.4,64070,0
+TRC.US,D,20250228,000000,15.27,15.5461,15.26,15.36,599751,0
+TRC.US,D,20250303,000000,15.38,15.49,15.17,15.18,160543,0
+TRC.US,D,20250304,000000,15.175,15.23,14.9,15.02,135983,0
+TRC.US,D,20250305,000000,15.035,15.375,14.9,15.33,131223,0
+TRC.US,D,20250306,000000,15.75,16.06,15.3,16.03,109207,0
+TRC.US,D,20250307,000000,16.1699,16.455,15.8801,16.26,99704,0
+TRC.US,D,20250310,000000,16.05,16.435,15.75,15.86,156449,0
+TRC.US,D,20250311,000000,15.9,16.05,15.725,15.82,167550,0
+TRC.US,D,20250312,000000,15.9,16.335,15.79,16.22,206780,0
+TRC.US,D,20250313,000000,16.103,16.29,15.945,16,145057,0
+TRC.US,D,20250314,000000,16.19,16.275,16.01,16.1,175385,0
+TRC.US,D,20250317,000000,16.1,16.21,15.6731,16.18,244687,0
+TRC.US,D,20250318,000000,16.13,16.44,16.06,16.08,132726,0
+TRC.US,D,20250319,000000,16.154,16.3,15.99,16.2,135931,0
+TRC.US,D,20250320,000000,16.124,16.17,15.91,16.07,72146,0
+TRC.US,D,20250321,000000,15.979,16.035,15.62,15.67,203317,0
+TRC.US,D,20250324,000000,15.88,15.94,15.7,15.84,79149,0
+TRC.US,D,20250325,000000,15.715,15.8938,15.7,15.84,131197,0
+TRC.US,D,20250326,000000,15.835,16.055,15.835,15.87,86878,0
+TRC.US,D,20250327,000000,15.9736,16.71,15.92,16.47,133455,0
+TRC.US,D,20250328,000000,16.3788,16.539,16.06,16.08,82925,0
+TRC.US,D,20250331,000000,15.95,16.1,15.7801,15.85,118658,0
+TRC.US,D,20250401,000000,15.9,16.06,15.66,15.92,131965,0
+TRC.US,D,20250402,000000,15.845,16.045,15.78,15.93,97955,0
+TRC.US,D,20250403,000000,15.59,15.815,15.46,15.76,109810,0
+TRC.US,D,20250404,000000,15.48,15.915,15.27,15.66,112922,0
+TRC.US,D,20250407,000000,15.2672,15.93,15.1,15.16,161382,0
+TRC.US,D,20250408,000000,15.492,15.63,15.15,15.43,226202,0
+TRC.US,D,20250409,000000,15.3,16.12,15.04,15.7,171626,0
+TRC.US,D,20250410,000000,15.51,15.85,15.42,15.75,159769,0
+TRC.US,D,20250411,000000,15.63,16.02,15.32,15.93,139754,0
+TRC.US,D,20250414,000000,16.005,16.335,15.93,16.24,123397,0
+TRC.US,D,20250415,000000,16.09,16.46,16.09,16.43,102430,0
+TRC.US,D,20250416,000000,16.3987,16.535,16.25,16.39,154025,0
+TRC.US,D,20250417,000000,16.58,16.59,16.35,16.56,147683,0
+TRC.US,D,20250421,000000,16.55,16.66,16.41,16.53,186507,0
+TRC.US,D,20250422,000000,16.78,17.41,16.6201,17.21,256207,0
+TRC.US,D,20250423,000000,17.49,17.49,17.1,17.3,157105,0
+TRC.US,D,20250424,000000,17.37,17.59,17.1133,17.17,110846,0
+TRC.US,D,20250425,000000,17.1,17.2,16.895,17.14,114540,0
+TRC.US,D,20250428,000000,17.14,17.23,17.03,17.08,114587,0
+TRC.US,D,20250429,000000,17.088,17.25,17,17.22,97937,0
+TRC.US,D,20250430,000000,17.145,17.2099,16.66,16.93,148395,0
+TRC.US,D,20250501,000000,16.98,17.05,16.385,17.01,148544,0
+TRC.US,D,20250502,000000,17.23,17.4,16.84,17.25,87979,0
+TRC.US,D,20250505,000000,17.015,17.34,16.725,17.02,133171,0
+TRC.US,D,20250506,000000,16.87,17.19,16.795,17,107292,0
+TRC.US,D,20250507,000000,16.855,17.34,16.855,17.24,107654,0
+TRC.US,D,20250508,000000,17.23,17.375,17.02,17.16,132718,0
+TRC.US,D,20250509,000000,16.525,16.63,15.8,16.48,168069,0
+TRC.US,D,20250512,000000,16.545,16.75,16.135,16.22,175340,0
+TRC.US,D,20250513,000000,16.285,16.475,16.22,16.31,120692,0
+TRC.US,D,20250514,000000,16.35,16.56,16.2,16.34,131057,0
+TRC.US,D,20250515,000000,16.335,16.81,16.335,16.77,115960,0
+TRC.US,D,20250516,000000,16.805,16.88,16.59,16.6,132499,0
+TRC.US,D,20250519,000000,16.56,16.56,16.275,16.33,102505,0
+TRC.US,D,20250520,000000,16.365,16.58,16.29,16.5,103344,0
+TRC.US,D,20250521,000000,16.415,16.5575,16.24,16.34,109898,0
+TRC.US,D,20250522,000000,16.19,16.475,16.09,16.36,152675,0
+TRC.US,D,20250523,000000,16.25,16.42,16.16,16.31,104443,0
+TRC.US,D,20250527,000000,16.345,16.79,16.315,16.76,103644,0
+TRC.US,D,20250528,000000,16.88,16.88,16.61,16.76,82189,0
+TRC.US,D,20250529,000000,16.82,16.94,16.73,16.76,97933,0
+TRC.US,D,20250530,000000,16.69,16.81,16.66,16.69,93475,0
+TRC.US,D,20250602,000000,16.65,16.815,15.75,15.8,240225,0
+TRC.US,D,20250603,000000,15.9176,16.06,15.64,15.83,149406,0
+TRC.US,D,20250604,000000,15.95,16.01,15.66,15.96,91566,0
+TRC.US,D,20250605,000000,16.03,16.26,15.845,16.05,107646,0
+TRC.US,D,20250606,000000,16.26,16.47,16.05,16.1,92474,0
+TRC.US,D,20250609,000000,16.2483,16.49,16.2,16.35,104326,0
+TRC.US,D,20250610,000000,16.4,16.52,16.395,16.41,64209,0
+TRC.US,D,20250611,000000,16.4,16.52,16.38,16.47,71202,0
+TRC.US,D,20250612,000000,16.24,16.55,16.24,16.49,108708,0
+TRC.US,D,20250613,000000,16.34,16.49,16.06,16.06,86104,0
+TRC.US,D,20250616,000000,16.21,16.39,16.09,16.34,63979,0
+TRC.US,D,20250617,000000,16.275,16.55,16.26,16.4,86589,0
+TRC.US,D,20250618,000000,16.45,16.58,16.39,16.47,72143,0
+TRC.US,D,20250620,000000,16.5451,16.73,16.47,16.56,115257,0
+TRC.US,D,20250623,000000,16.64,16.81,16.49,16.8,122722,0
+TRC.US,D,20250624,000000,16.8308,16.99,16.71,16.76,81451,0
+TRC.US,D,20250625,000000,16.77,16.82,16.55,16.58,90912,0
+TRC.US,D,20250626,000000,16.657,17.03,16.657,17.01,135179,0
+TRC.US,D,20250627,000000,17.063,17.18,16.92,17.1,220832,0
+TRC.US,D,20250630,000000,17.165,17.18,16.81,16.96,94826,0
+TRC.US,D,20250701,000000,16.99,17.53,16.9,17.38,111718,0
+TRC.US,D,20250702,000000,17.475,17.81,17.31,17.71,118848,0
+TRC.US,D,20250703,000000,17.735,18.07,17.6301,18.06,77465,0
+TRC.US,D,20250707,000000,17.97,17.98,17.47,17.7,109767,0
+TRC.US,D,20250708,000000,17.74,18.025,17.585,17.82,97798,0
+TRC.US,D,20250709,000000,17.92,17.96,17.73,17.92,63090,0
+TRC.US,D,20250710,000000,17.9691,18.47,17.85,18.37,90775,0
+TRC.US,D,20250711,000000,18.295,18.674,18.2617,18.49,79166,0
+TRC.US,D,20250714,000000,18.46,19,18.34,18.5,82260,0
+TRC.US,D,20250715,000000,18.5,18.575,18.16,18.22,125655,0
+TRC.US,D,20250716,000000,18.28,18.365,18.07,18.14,73849,0
+TRC.US,D,20250717,000000,18.155,18.42,18.09,18.22,87657,0
+TRC.US,D,20250718,000000,18.3426,18.45,18.06,18.1,77641,0
+TRC.US,D,20250721,000000,18.2248,18.515,18.175,18.41,73425,0
+TRC.US,D,20250722,000000,18.62,19.01,18.4101,18.9,118313,0
+TRC.US,D,20250723,000000,18.975,19.27,18.93,19.27,99978,0
+TRC.US,D,20250724,000000,19.1,19.39,19.08,19.13,115451,0
+TRC.US,D,20250725,000000,19.075,19.37,18.99,18.99,118430,0
+TRC.US,D,20250728,000000,18.87,19.0347,18.58,18.61,139599,0
+TRC.US,D,20250729,000000,18.64,18.86,18.64,18.66,120281,0
+TRC.US,D,20250730,000000,18.6,18.695,18.05,18.07,129078,0
+TRC.US,D,20250731,000000,18.015,18.1593,17.87,17.96,116928,0
+TRC.US,D,20250801,000000,17.87,18.07,17.72,17.88,165596,0
+TRC.US,D,20250804,000000,17.9425,18.24,17.87,18.24,104530,0
+TRC.US,D,20250805,000000,18.21,18.48,18.145,18.36,114969,0
+TRC.US,D,20250806,000000,17.6078,18.57,17.6078,18.41,119838,0
+TRC.US,D,20250807,000000,18.305,18.365,17.01,17.01,201741,0
+TRC.US,D,20250808,000000,17.02,17.325,16.71,17.03,138539,0
+TRC.US,D,20250811,000000,17.29,17.595,17.165,17.52,77080,0
+TRC.US,D,20250812,000000,17.58,17.84,17.58,17.61,90319,0
+TRC.US,D,20250813,000000,17.695,17.75,17.335,17.47,114790,0
+TRC.US,D,20250814,000000,17.3868,17.64,17.32,17.46,109354,0
+TRC.US,D,20250815,000000,17.6,17.6,17.26,17.44,115294,0
+TRC.US,D,20250818,000000,17.47,17.59,17.1,17.1,119772,0
+TRC.US,D,20250819,000000,17.11,17.35,16.91,17.33,164165,0
+TRC.US,D,20250820,000000,17.35,17.41,17.05,17.05,110206,0
+TRC.US,D,20250821,000000,17,17.31,16.96,17.31,119086,0
+TRC.US,D,20250822,000000,17.46,17.76,17.33,17.49,134927,0
+TRC.US,D,20250825,000000,17.5463,17.56,17.24,17.26,86190,0
+TRC.US,D,20250826,000000,17.25,17.4799,17.17,17.4,112475,0
+TRC.US,D,20250827,000000,17.425,17.475,17.35,17.38,63181,0
+TRC.US,D,20250828,000000,17.5,17.57,17.4,17.48,73250,0
+TRC.US,D,20250829,000000,17.515,17.545,17.36,17.41,90030,0
+TRC.US,D,20250902,000000,17.28,17.41,17.2,17.2,84819,0
+TRC.US,D,20250903,000000,17.15,17.22,16.89,16.89,112390,0
+TRC.US,D,20250904,000000,16.96,17,16.81,16.94,115148,0
+TRC.US,D,20250905,000000,17.07,17.23,16.42,16.6,144888,0
+TRC.US,D,20250908,000000,16.45,17.01,16.45,16.95,154967,0
+TRC.US,D,20250909,000000,16.84,16.91,16.5,16.63,96657,0
+TRC.US,D,20250910,000000,16.515,16.8,16.49,16.77,75595,0
+TRC.US,D,20250911,000000,16.79,16.97,16.6015,16.85,106987,0
+TRC.US,D,20250912,000000,16.81,16.955,16.66,16.67,101612,0
+TRC.US,D,20250915,000000,16.67,16.7,16.55,16.61,85007,0
+TRC.US,D,20250916,000000,16.53,16.56,16.35,16.45,97833,0
+TRC.US,D,20250917,000000,16.515,16.76,16.275,16.33,224123,0
+TRC.US,D,20250918,000000,16.425,16.425,16.2,16.38,125826,0
+TRC.US,D,20250919,000000,16.34,16.47,16.21,16.26,178809,0
+TRC.US,D,20250922,000000,16.3022,16.3022,15.77,15.97,164527,0
+TRC.US,D,20250923,000000,16.04,16.3,15.93,16.06,91141,0
+TRC.US,D,20250924,000000,16.15,16.15,15.97,16.01,97787,0
+TRC.US,D,20250925,000000,15.9406,16.065,15.83,15.98,95287,0
+TRC.US,D,20250926,000000,16.12,16.13,15.96,16.09,81838,0
+TRC.US,D,20250929,000000,16.0102,16.15,15.98,16.03,81094,0
+TRC.US,D,20250930,000000,15.975,16.14,15.69,15.98,99366,0
+TRC.US,D,20251001,000000,15.79,15.935,15.71,15.91,74215,0
+TRC.US,D,20251002,000000,15.88,15.89,15.65,15.78,106349,0
+TRC.US,D,20251003,000000,15.8,16.42,15.8,16.19,132481,0
+TRC.US,D,20251006,000000,16.19,16.28,15.74,15.82,89390,0
+TRC.US,D,20251007,000000,15.75,15.89,15.46,15.53,151641,0
+TRC.US,D,20251008,000000,15.555,15.84,15.46,15.77,109611,0
+TRC.US,D,20251009,000000,15.8738,15.88,15.51,15.62,71885,0
+TRC.US,D,20251010,000000,15.7792,15.89,15.485,15.54,102366,0
+TRC.US,D,20251013,000000,15.56,15.75,15.43,15.61,102246,0
+TRC.US,D,20251014,000000,15.665,15.84,15.47,15.76,100967,0
+TRC.US,D,20251015,000000,15.85,16.03,15.76,15.9,98970,0
+TRC.US,D,20251016,000000,15.84,15.96,15.6,15.69,113821,0
+TRC.US,D,20251017,000000,15.695,15.77,15.53,15.54,89707,0
+TRC.US,D,20251020,000000,15.64,15.88,15.55,15.79,89401,0
+TRC.US,D,20251021,000000,15.765,15.87,15.58,15.8,67388,0
+TRC.US,D,20251022,000000,15.815,16.16,15.8,15.92,92245,0
+TRC.US,D,20251023,000000,15.95,16.24,15.895,16.12,64505,0
+TRC.US,D,20251024,000000,16.12,16.37,16.12,16.16,58537,0
+TRC.US,D,20251027,000000,16.28,16.31,16.025,16.06,68945,0
+TRC.US,D,20251028,000000,15.92,16.08,15.92,15.99,45798,0
+TRC.US,D,20251029,000000,15.94,16.07,15.51,15.67,85408,0
+TRC.US,D,20251030,000000,15.49,15.89,15.48,15.87,109823,0
+TRC.US,D,20251031,000000,15.94,16,15.65,15.82,164617,0
+TRC.US,D,20251103,000000,15.86,15.93,15.55,15.69,78681,0
+TRC.US,D,20251104,000000,15.63,15.76,15.44,15.58,89842,0
+TRC.US,D,20251105,000000,15.54,15.98,15.54,15.97,96075,0
+TRC.US,D,20251106,000000,16.195,16.27,15.71,15.74,87691,0
+TRC.US,D,20251107,000000,15.66,16.18,15.615,16.04,102850,0
+TRC.US,D,20251110,000000,16.0999,16.22,15.95,16.06,85907,0
+TRC.US,D,20251111,000000,16.02,16.3,16.02,16.26,92773,0
+TRC.US,D,20251112,000000,16.31,16.37,16.1,16.26,86099,0
+TRC.US,D,20251113,000000,16.222,16.37,16.09,16.29,95069,0
+TRC.US,D,20251114,000000,16.25,16.5096,16.18,16.47,106837,0
+TRC.US,D,20251117,000000,16.272,16.5,15.87,15.9,92783,0
+TRC.US,D,20251118,000000,15.935,16.042,15.7,15.94,82390,0
+TRC.US,D,20251119,000000,16,16,15.65,15.92,128757,0
+TRC.US,D,20251120,000000,16.04,16.1299,15.79,15.83,65290,0
+TRC.US,D,20251121,000000,15.82,16.17,15.54,16.08,123164,0
+TRC.US,D,20251124,000000,15.96,16.05,15.71,15.73,87440,0
+TRC.US,D,20251125,000000,15.97,16.37,15.86,16.14,110644,0
+TRC.US,D,20251126,000000,16.07,16.42,16.05,16.25,98349,0
+TRC.US,D,20251128,000000,16.235,16.33,16.11,16.23,38963,0
+TRC.US,D,20251201,000000,16.2165,16.2328,15.99,16.05,75525,0
+TRC.US,D,20251202,000000,15.99,16.17,15.93,16.1,47614,0
+TRC.US,D,20251203,000000,16.25,16.37,16.14,16.35,56361,0
+TRC.US,D,20251204,000000,16.0531,16.41,16.03,16.04,72033,0
+TRC.US,D,20251205,000000,15.955,16.16,15.955,16.01,52817,0
+TRC.US,D,20251208,000000,16,16.09,15.96,15.99,79250,0
+TRC.US,D,20251209,000000,16.06,16.22,15.96,16.14,64154,0
+TRC.US,D,20251210,000000,16.17,16.42,16.17,16.37,115050,0
+TRC.US,D,20251211,000000,16.36,16.5786,16.35,16.42,104374,0
+TRC.US,D,20251212,000000,16.45,16.55,16.3566,16.46,123131,0
+TRC.US,D,20251215,000000,16.4799,16.4799,16.25,16.29,97881,0
+TRC.US,D,20251216,000000,16.21,16.395,15.98,15.98,76394,0
+TRC.US,D,20251217,000000,16.07,16.21,15.9,15.94,88696,0
+TRC.US,D,20251218,000000,15.9,16.14,15.9,16.03,72759,0
+TRC.US,D,20251219,000000,16,16.2,15.7,15.78,172485,0
+TRC.US,D,20251222,000000,15.725,15.9478,15.725,15.86,121931,0
+TRC.US,D,20251223,000000,15.82,15.8827,15.78,15.79,102580,0
+TRC.US,D,20251224,000000,16.005,16.005,15.7,15.81,35631,0
+TRC.US,D,20251226,000000,15.81,15.9,15.75,15.87,76844,0
+TRC.US,D,20251229,000000,15.88,15.92,15.78,15.83,147340,0
+TRC.US,D,20251230,000000,15.7601,15.85,15.74,15.81,87524,0
+TRC.US,D,20251231,000000,15.8,15.92,15.72,15.77,63121,0
+TRC.US,D,20260102,000000,15.74,15.8,15.31,15.66,196733,0
+TRC.US,D,20260105,000000,15.65,15.8711,15.65,15.75,118304,0
+TRC.US,D,20260106,000000,15.65,15.93,15.65,15.9,76064,0
+TRC.US,D,20260107,000000,15.905,15.95,15.665,15.79,71019,0
+TRC.US,D,20260108,000000,15.85,15.99,15.72,15.87,135170,0
+TRC.US,D,20260109,000000,16.015,16.03,15.74,15.96,139549,0
+TRC.US,D,20260112,000000,15.895,16.15,15.835,16.05,202800,0
+TRC.US,D,20260113,000000,16.23,16.4701,16.0139,16.38,205951,0
+TRC.US,D,20260114,000000,16.44,16.65,16.17,16.35,152683,0
+TRC.US,D,20260115,000000,16.3243,16.99,16.3243,16.85,133886,0
+TRC.US,D,20260116,000000,16.8705,16.8705,16.6,16.73,94177,0
+TRC.US,D,20260120,000000,16.63,16.63,16.13,16.17,73757,0
+TRC.US,D,20260121,000000,16.175,16.41,16.06,16.41,111148,0
+TRC.US,D,20260122,000000,16.4215,16.59,16.215,16.49,65150,0
+TRC.US,D,20260123,000000,16.46,16.62,16.22,16.3,91720,0
+TRC.US,D,20260126,000000,16.3,16.3,16.01,16.16,71153,0
+TRC.US,D,20260127,000000,16.16,16.31,16.13,16.26,51740,0
+TRC.US,D,20260128,000000,16.3,16.42,16.14,16.18,84801,0
+TRC.US,D,20260129,000000,16.34,16.35,16.11,16.32,83165,0
+TRC.US,D,20260130,000000,16.35,16.35,15.97,16.09,100809,0
+TRC.US,D,20260202,000000,16.22,16.35,16.08,16.2,108821,0
+TRC.US,D,20260203,000000,16.175,16.36,16.115,16.21,96103,0
+TRC.US,D,20260204,000000,16.09,16.45,16.09,16.37,135075,0
+TRC.US,D,20260205,000000,16.285,16.57,16.285,16.46,86920,0
+TRC.US,D,20260206,000000,16.435,16.715,16.435,16.61,102757,0
+TRC.US,D,20260209,000000,16.6,16.72,16.4,16.58,70490,0
+TRC.US,D,20260210,000000,16.55,16.8,16.45,16.72,73138,0
+TRC.US,D,20260211,000000,16.81,16.82,16.51,16.63,50704,0
+TRC.US,D,20260212,000000,16.81,16.81,16.52,16.63,69802,0
+TRC.US,D,20260213,000000,16.75,16.93,16.552,16.85,75831,0
+TRC.US,D,20260217,000000,16.96,17.195,16.8,17.07,104256,0
+TRC.US,D,20260218,000000,17.22,17.22,16.81,16.87,75256,0
diff --git a/daily/us/nyse stocks/2/tsm.us.txt b/daily/us/nyse stocks/2/tsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7243833361ad8ccf98a752aec2713d47fd2298ce
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSM.US,D,20050225,000000,6.2768,6.40343,6.23939,6.39603,9100614.9714937,0
+TSM.US,D,20050228,000000,6.34382,6.38084,6.14266,6.18728,16832500.96086,0
+TSM.US,D,20050301,000000,6.17998,6.2543,6.15757,6.24699,7544772.6339546,0
+TSM.US,D,20050302,000000,6.20228,6.20228,6.13517,6.14266,11725290.034791,0
+TSM.US,D,20050303,000000,6.14266,6.15757,6.00143,6.03844,14424275.289349,0
+TSM.US,D,20050304,000000,6.03844,6.03844,5.94912,5.97161,14396849.05883,0
+TSM.US,D,20050307,000000,5.97161,6.17237,5.96401,6.16497,12932570.007473,0
+TSM.US,D,20050308,000000,6.13517,6.13517,5.97161,5.99383,10349624.962004,0
+TSM.US,D,20050309,000000,6.10565,6.15757,6.00143,6.00143,14129385.054591,0
+TSM.US,D,20050310,000000,5.97161,5.98622,5.86699,5.94912,9245555.5583287,0
+TSM.US,D,20050311,000000,5.97161,6.09055,5.9192,5.92681,10847251.47329,0
+TSM.US,D,20050314,000000,5.8821,5.9045,5.78536,5.82268,8480314.0820212,0
+TSM.US,D,20050315,000000,5.82268,5.82978,5.73315,5.76306,7851017.3484119,0
+TSM.US,D,20050316,000000,5.81508,5.87489,5.79997,5.80777,5023902.8643518,0
+TSM.US,D,20050317,000000,5.74796,5.85228,5.74796,5.82268,5642434.7771533,0
+TSM.US,D,20050318,000000,5.81508,5.82268,5.72575,5.77037,6503958.8370849,0
+TSM.US,D,20050321,000000,5.77037,5.81508,5.71854,5.73315,4464789.7229306,0
+TSM.US,D,20050322,000000,5.71095,5.77786,5.61422,5.61422,10351687.754961,0
+TSM.US,D,20050323,000000,5.59921,5.68084,5.59921,5.62133,7650785.6024294,0
+TSM.US,D,20050324,000000,5.64403,5.72575,5.63653,5.68084,5602920.5393817,0
+TSM.US,D,20050328,000000,5.73315,5.77037,5.69594,5.73315,4249075.8850173,0
+TSM.US,D,20050329,000000,5.67363,5.73315,5.56941,5.59162,7031960.8865019,0
+TSM.US,D,20050330,000000,5.58422,5.71854,5.58422,5.67363,8482674.7439019,0
+TSM.US,D,20050331,000000,5.73315,5.80777,5.68854,5.74796,13482985.173681,0
+TSM.US,D,20050401,000000,5.97882,5.97882,5.79997,5.80777,7597705.1575408,0
+TSM.US,D,20050404,000000,5.76306,5.81508,5.70355,5.71854,6121189.1644691,0
+TSM.US,D,20050405,000000,5.74796,5.76306,5.71854,5.73315,5120922.0150091,0
+TSM.US,D,20050406,000000,5.74065,5.80777,5.70355,5.70355,5815829.9515069,0
+TSM.US,D,20050407,000000,5.68084,5.80777,5.62902,5.74796,8096804.8028934,0
+TSM.US,D,20050408,000000,5.85969,5.92681,5.81508,5.85228,8199429.7656476,0
+TSM.US,D,20050411,000000,5.85969,5.87489,5.78536,5.82978,4167539.8394504,0
+TSM.US,D,20050412,000000,5.82978,5.84488,5.73315,5.83748,3482509.1959458,0
+TSM.US,D,20050413,000000,5.82978,5.84488,5.74796,5.77786,6504398.5483536,0
+TSM.US,D,20050414,000000,5.69594,5.69594,5.56191,5.64403,9183037.5317155,0
+TSM.US,D,20050415,000000,5.60661,5.62902,5.5472,5.55451,6521797.5382579,0
+TSM.US,D,20050418,000000,5.48739,5.55451,5.45768,5.50209,11961937.776473,0
+TSM.US,D,20050419,000000,5.53221,5.56191,5.5099,5.5472,5170019.7294887,0
+TSM.US,D,20050420,000000,5.56941,5.59162,5.44278,5.47259,9799951.4286271,0
+TSM.US,D,20050421,000000,5.5099,5.60661,5.50209,5.59162,12020769.92844,0
+TSM.US,D,20050422,000000,5.56941,5.56941,5.48018,5.49489,9308366.3880678,0
+TSM.US,D,20050425,000000,5.5172,5.59162,5.50209,5.53221,5672220.6563935,0
+TSM.US,D,20050426,000000,5.63653,5.83748,5.62133,5.81508,21532906.015833,0
+TSM.US,D,20050427,000000,5.79997,5.8821,5.75576,5.80777,10137600.038214,0
+TSM.US,D,20050428,000000,5.82268,5.86699,5.72575,5.77037,6339407.5329271,0
+TSM.US,D,20050429,000000,5.78536,5.85969,5.70355,5.83748,8373859.3759585,0
+TSM.US,D,20050502,000000,5.897,5.94912,5.84488,5.9045,5317759.6763134,0
+TSM.US,D,20050503,000000,5.93421,5.94912,5.83748,5.86699,5751547.0008611,0
+TSM.US,D,20050504,000000,5.92681,6.05344,5.9119,6.03103,11217484.308948,0
+TSM.US,D,20050505,000000,6.09805,6.20978,6.08314,6.15757,10812455.519801,0
+TSM.US,D,20050506,000000,6.15757,6.23179,6.10565,6.12036,7127946.6143617,0
+TSM.US,D,20050509,000000,6.12796,6.14266,6.08314,6.13517,5925234.9783407,0
+TSM.US,D,20050510,000000,6.03844,6.03844,5.96401,5.97161,12303275.300183,0
+TSM.US,D,20050511,000000,5.97161,6.00143,5.9045,5.93421,8302494.4396706,0
+TSM.US,D,20050512,000000,6.02353,6.03103,5.897,5.9119,9456401.1643378,0
+TSM.US,D,20050513,000000,5.98622,6.13517,5.97161,6.12036,13479152.390894,0
+TSM.US,D,20050516,000000,6.06835,6.09055,6.00873,6.06835,5153360.3460964,0
+TSM.US,D,20050517,000000,6.00143,6.06835,5.95652,6.06084,7926215.0674872,0
+TSM.US,D,20050518,000000,6.12796,6.16497,6.09055,6.12796,9998265.2634765,0
+TSM.US,D,20050519,000000,6.18728,6.29931,6.18728,6.29151,9377223.7543324,0
+TSM.US,D,20050520,000000,6.30651,6.32122,6.20978,6.30651,8722566.6226393,0
+TSM.US,D,20050523,000000,6.19478,6.2543,6.16497,6.21708,8639261.6004013,0
+TSM.US,D,20050524,000000,6.2543,6.30651,6.20228,6.29151,4550454.3938896,0
+TSM.US,D,20050525,000000,6.23939,6.23939,6.13517,6.20228,3479264.0457297,0
+TSM.US,D,20050526,000000,6.24699,6.26939,6.20228,6.23179,9313379.5017956,0
+TSM.US,D,20050527,000000,6.2543,6.26189,6.21708,6.24699,6216143.4958505,0
+TSM.US,D,20050531,000000,6.18728,6.26189,6.18728,6.24699,8748074.9420255,0
+TSM.US,D,20050601,000000,6.18728,6.33651,6.18728,6.30651,9112265.2937967,0
+TSM.US,D,20050602,000000,6.33651,6.44045,6.31411,6.43325,11071370.483291,0
+TSM.US,D,20050603,000000,6.13517,6.55218,6.13517,6.46285,10685064.883652,0
+TSM.US,D,20050606,000000,6.48516,6.56698,6.44784,6.55968,9168586.8362631,0
+TSM.US,D,20050607,000000,6.50746,6.55968,6.47035,6.50007,7416792.3389147,0
+TSM.US,D,20050608,000000,6.54487,6.59709,6.49286,6.51506,6232214.233512,0
+TSM.US,D,20050609,000000,6.47766,6.6191,6.44784,6.61179,12906325.121053,0
+TSM.US,D,20050610,000000,6.58188,6.60409,6.54487,6.58188,6676029.8118343,0
+TSM.US,D,20050613,000000,6.44045,6.58948,6.34382,6.41054,7097894.2741451,0
+TSM.US,D,20050614,000000,6.44784,6.44784,6.37363,6.40343,8135066.7753929,0
+TSM.US,D,20050615,000000,6.45545,6.46285,6.32122,6.38084,9171823.8812025,0
+TSM.US,D,20050616,000000,6.43325,6.52237,6.41824,6.49286,10314878.653336,0
+TSM.US,D,20050617,000000,6.56698,6.649,6.53727,6.53727,8253168.7642798,0
+TSM.US,D,20050620,000000,6.56698,6.60409,6.55218,6.58188,8470124.7358693,0
+TSM.US,D,20050621,000000,6.67891,6.67891,6.50746,6.55968,5480905.7280984,0
+TSM.US,D,20050622,000000,6.79024,6.79024,6.6564,6.70111,8925098.2409263,0
+TSM.US,D,20050623,000000,6.77544,6.81264,6.70852,6.71612,11767008.907863,0
+TSM.US,D,20050624,000000,6.71612,6.73103,6.6191,6.67131,14607798.007119,0
+TSM.US,D,20050627,000000,6.6191,6.6564,6.56698,6.58948,14544604.203049,0
+TSM.US,D,20050628,000000,6.61179,6.6191,6.56698,6.58948,12741133.500025,0
+TSM.US,D,20050629,000000,6.53727,6.54487,6.43325,6.50007,7726997.4942697,0
+TSM.US,D,20050630,000000,6.49286,6.55218,6.44784,6.49286,10420054.751976,0
+TSM.US,D,20050701,000000,6.51506,6.61179,6.48516,6.53727,6069284.9978825,0
+TSM.US,D,20050705,000000,6.30651,6.39603,6.29151,6.38833,18747225.706997,0
+TSM.US,D,20050706,000000,6.37363,6.38833,6.34382,6.38833,8930434.5525681,0
+TSM.US,D,20050707,000000,6.24699,6.29151,6.17998,6.26189,10058603.983778,0
+TSM.US,D,20050708,000000,6.29151,6.34382,6.2543,6.33651,10318952.568109,0
+TSM.US,D,20050711,000000,6.53727,6.55218,6.50746,6.53727,10669869.515889,0
+TSM.US,D,20050712,000000,6.53727,6.69401,6.53727,6.69401,9552795.1955186,0
+TSM.US,D,20050713,000000,6.68631,6.68631,6.51506,6.61179,8938156.8550807,0
+TSM.US,D,20050714,000000,6.66411,6.70111,6.649,6.67891,7817291.2914661,0
+TSM.US,D,20050715,000000,6.68631,6.68631,6.55968,6.66411,7969090.9688299,0
+TSM.US,D,20050718,000000,6.6191,6.68631,6.55218,6.56698,4733288.1631276,0
+TSM.US,D,20050719,000000,6.58948,6.6415,6.55218,6.6191,9214795.0195479,0
+TSM.US,D,20050720,000000,6.6191,6.71612,6.53727,6.67891,15173566.593988,0
+TSM.US,D,20050721,000000,6.6564,6.73813,6.6191,6.63419,8884795.7649815,0
+TSM.US,D,20050722,000000,6.6415,6.66411,6.55218,6.55968,10718881.111803,0
+TSM.US,D,20050725,000000,6.57468,6.58188,6.40343,6.41824,9285989.7450222,0
+TSM.US,D,20050726,000000,6.32881,6.32881,6.09805,6.18728,29647958.836381,0
+TSM.US,D,20050727,000000,6.12796,6.14266,6.02353,6.12036,22006060.670009,0
+TSM.US,D,20050728,000000,6.14266,6.20228,6.13517,6.17237,15504544.560734,0
+TSM.US,D,20050729,000000,6.12796,6.15757,6.09805,6.12036,11419879.150688,0
+TSM.US,D,20050801,000000,6.12036,6.15016,6.10565,6.13517,8235191.2602408,0
+TSM.US,D,20050802,000000,6.24699,6.36642,6.24699,6.32881,16742808.980469,0
+TSM.US,D,20050803,000000,6.32881,6.37363,6.29931,6.35882,7366947.9258059,0
+TSM.US,D,20050804,000000,6.26939,6.2768,6.14266,6.15757,11507364.469459,0
+TSM.US,D,20050805,000000,6.11276,6.17998,6.09055,6.09805,40678863.725029,0
+TSM.US,D,20050808,000000,6.12036,6.12036,6.04584,6.06084,10241295.910672,0
+TSM.US,D,20050809,000000,6.13517,6.15757,6.07565,6.11276,11833152.019546,0
+TSM.US,D,20050810,000000,6.12796,6.21708,6.12036,6.15757,14652730.62246,0
+TSM.US,D,20050811,000000,6.16497,6.20978,6.12036,6.15016,10563009.545985,0
+TSM.US,D,20050812,000000,6.12036,6.15757,6.07565,6.12796,8581337.2394392,0
+TSM.US,D,20050815,000000,6.11276,6.11276,6.05344,6.06835,7998013.6360863,0
+TSM.US,D,20050816,000000,6.06835,6.07565,5.94912,5.96401,14485204.681701,0
+TSM.US,D,20050817,000000,5.96401,6.05344,5.95652,6.02353,9714566.3897191,0
+TSM.US,D,20050818,000000,5.97161,5.97882,5.85228,5.86699,13382028.884798,0
+TSM.US,D,20050819,000000,5.9119,5.96401,5.9045,5.96401,14281449.166611,0
+TSM.US,D,20050822,000000,5.97161,6.03103,5.94912,6.00143,17200172.529035,0
+TSM.US,D,20050823,000000,5.98622,6.00143,5.94201,5.96401,9832241.838412,0
+TSM.US,D,20050824,000000,5.8821,5.9045,5.83748,5.84488,11916420.568039,0
+TSM.US,D,20050825,000000,5.85969,5.86699,5.82978,5.85969,9872540.2617183,0
+TSM.US,D,20050826,000000,5.9119,5.92681,5.85228,5.9119,11362868.659691,0
+TSM.US,D,20050829,000000,5.75576,5.8894,5.73315,5.86699,10373577.068237,0
+TSM.US,D,20050830,000000,5.83748,5.86699,5.79277,5.81508,7813920.5094588,0
+TSM.US,D,20050831,000000,5.87489,5.9119,5.78536,5.85969,18614945.562592,0
+TSM.US,D,20050901,000000,5.93421,6.00143,5.84488,5.85969,17820282.944502,0
+TSM.US,D,20050902,000000,5.8894,5.9045,5.86699,5.8821,6170252.4315221,0
+TSM.US,D,20050906,000000,5.8821,5.897,5.84488,5.8821,16620078.878504,0
+TSM.US,D,20050907,000000,5.8821,5.8821,5.75576,5.76306,19911626.738858,0
+TSM.US,D,20050908,000000,5.82978,5.8894,5.78536,5.85969,23223257.44891,0
+TSM.US,D,20050909,000000,5.83748,5.97882,5.82268,5.95652,22537426.409316,0
+TSM.US,D,20050912,000000,5.96401,6.03103,5.94912,5.97882,12960896.936882,0
+TSM.US,D,20050913,000000,6.00143,6.10565,5.98622,6.04584,17097101.776055,0
+TSM.US,D,20050914,000000,6.05344,6.08314,5.99383,6.02353,15586272.093467,0
+TSM.US,D,20050915,000000,6.02353,6.05344,5.96401,6.03103,15484746.408884,0
+TSM.US,D,20050916,000000,6.00143,6.00143,5.87489,5.87489,18529007.338539,0
+TSM.US,D,20050919,000000,5.87489,5.92681,5.86699,5.9192,12982663.657845,0
+TSM.US,D,20050920,000000,5.96401,5.98622,5.84488,5.8821,8292202.7643984,0
+TSM.US,D,20050921,000000,5.9192,5.9192,5.73315,5.79997,13036726.86755,0
+TSM.US,D,20050922,000000,5.71854,5.71854,5.56941,5.65123,23926080.188245,0
+TSM.US,D,20050923,000000,5.64403,5.69594,5.60661,5.68084,8807563.6214185,0
+TSM.US,D,20050926,000000,5.69594,5.72575,5.62133,5.69594,9488762.4952952,0
+TSM.US,D,20050927,000000,5.64403,5.65883,5.56941,5.61422,12355106.519278,0
+TSM.US,D,20050928,000000,5.57691,5.66643,5.5172,5.55451,14886114.977052,0
+TSM.US,D,20050929,000000,5.62902,5.75576,5.59921,5.73315,19202344.093878,0
+TSM.US,D,20050930,000000,5.81508,5.87489,5.78536,5.85228,19328867.465405,0
+TSM.US,D,20051003,000000,5.85228,5.9192,5.82268,5.9045,15073303.306274,0
+TSM.US,D,20051004,000000,6.05344,6.10565,5.95652,5.97882,18712824.885754,0
+TSM.US,D,20051005,000000,6.00143,6.01614,5.9192,5.93421,16690714.339876,0
+TSM.US,D,20051006,000000,5.94912,6.03103,5.8821,5.9045,19368324.966239,0
+TSM.US,D,20051007,000000,5.96401,6.02353,5.94201,5.99383,22531668.62328,0
+TSM.US,D,20051010,000000,5.96401,5.99383,5.87489,5.8821,18961095.594428,0
+TSM.US,D,20051011,000000,5.9119,5.9119,5.76306,5.79277,14829384.118106,0
+TSM.US,D,20051012,000000,5.69594,5.75576,5.67363,5.72575,13036445.20918,0
+TSM.US,D,20051013,000000,5.74065,5.76306,5.62902,5.72575,14604144.553582,0
+TSM.US,D,20051014,000000,5.71854,5.74065,5.62902,5.64403,14389574.572863,0
+TSM.US,D,20051017,000000,5.62902,5.65883,5.57691,5.65123,9270120.6261221,0
+TSM.US,D,20051018,000000,5.69594,5.69594,5.60661,5.63653,7154905.7783028,0
+TSM.US,D,20051019,000000,5.5172,5.57691,5.33865,5.56941,22610165.19003,0
+TSM.US,D,20051020,000000,5.63653,5.63653,5.39066,5.44278,12258495.671941,0
+TSM.US,D,20051021,000000,5.5172,5.57691,5.45028,5.55451,9723129.6147043,0
+TSM.US,D,20051024,000000,5.62902,5.68084,5.56941,5.66643,9836591.3325981,0
+TSM.US,D,20051025,000000,5.62902,5.80777,5.56941,5.60661,8404826.5992988,0
+TSM.US,D,20051026,000000,5.57691,5.59921,5.49489,5.5099,10666083.338443,0
+TSM.US,D,20051027,000000,5.58422,5.58422,5.42047,5.5099,17830961.646743,0
+TSM.US,D,20051028,000000,5.62133,5.73315,5.5394,5.68854,16683547.248828,0
+TSM.US,D,20051031,000000,5.72575,5.76306,5.71095,5.75576,11246312.752362,0
+TSM.US,D,20051101,000000,5.77037,5.77037,5.65883,5.73315,12127620.779909,0
+TSM.US,D,20051102,000000,5.74796,6.01614,5.74796,5.97882,17732661.862345,0
+TSM.US,D,20051103,000000,5.94912,6.12796,5.94201,6.07565,23541599.289057,0
+TSM.US,D,20051104,000000,6.08314,6.12796,6.03844,6.10565,10374697.62276,0
+TSM.US,D,20051107,000000,6.12036,6.15016,5.98622,6.12796,11949563.045052,0
+TSM.US,D,20051108,000000,6.11276,6.17237,6.07565,6.14266,10036277.998713,0
+TSM.US,D,20051109,000000,6.20228,6.33651,6.15757,6.32122,25463307.744354,0
+TSM.US,D,20051110,000000,6.29931,6.32122,6.23179,6.31411,15712793.438675,0
+TSM.US,D,20051111,000000,6.39603,6.39603,6.2768,6.29151,12577117.14414,0
+TSM.US,D,20051114,000000,6.30651,6.30651,6.2543,6.26189,8310743.585178,0
+TSM.US,D,20051115,000000,6.31411,6.36642,6.17998,6.31411,13069583.633555,0
+TSM.US,D,20051116,000000,6.2841,6.29931,6.21708,6.2543,12484859.843627,0
+TSM.US,D,20051117,000000,6.23179,6.41824,6.23179,6.41824,12426160.415567,0
+TSM.US,D,20051118,000000,6.41824,6.50746,6.39603,6.49286,8742969.6307737,0
+TSM.US,D,20051121,000000,6.53007,6.55218,6.49286,6.53007,6264896.7360642,0
+TSM.US,D,20051122,000000,6.53007,6.75343,6.41054,6.73813,21736725.359979,0
+TSM.US,D,20051123,000000,6.69401,6.85006,6.68631,6.75343,20307485.420416,0
+TSM.US,D,20051125,000000,6.75343,6.79775,6.6191,6.68631,5745043.5293538,0
+TSM.US,D,20051128,000000,6.69401,6.76803,6.55218,6.6191,11380842.111091,0
+TSM.US,D,20051129,000000,6.6191,6.77544,6.6191,6.6191,14136671.698472,0
+TSM.US,D,20051130,000000,6.68631,6.85776,6.68631,6.82025,17100895.045618,0
+TSM.US,D,20051201,000000,6.89477,7.10313,6.85006,6.96169,13773673.835556,0
+TSM.US,D,20051202,000000,7.0139,7.0139,6.87236,6.90958,7992679.3507637,0
+TSM.US,D,20051205,000000,6.97669,7.06601,6.93918,7.0139,14620151.462188,0
+TSM.US,D,20051206,000000,7.06601,7.15534,6.97669,7.08102,15216394.87683,0
+TSM.US,D,20051207,000000,7.11062,7.12553,7.02871,7.0512,10709754.570077,0
+TSM.US,D,20051208,000000,7.08842,7.11822,6.93918,6.98418,16117499.029907,0
+TSM.US,D,20051209,000000,6.96169,6.97669,6.89477,6.96899,12579643.964195,0
+TSM.US,D,20051212,000000,6.99159,7.06601,6.94688,6.9988,7262612.7496378,0
+TSM.US,D,20051213,000000,6.94688,7.06601,6.89477,6.9988,11130884.491675,0
+TSM.US,D,20051214,000000,6.93188,6.93918,6.77544,6.83495,17719180.760635,0
+TSM.US,D,20051215,000000,6.87236,6.95438,6.86496,6.92467,8860362.4079368,0
+TSM.US,D,20051216,000000,6.99159,6.9988,6.88737,6.90958,9120850.8082931,0
+TSM.US,D,20051219,000000,6.93918,6.99159,6.82775,6.82775,12249225.261552,0
+TSM.US,D,20051220,000000,6.90227,6.91698,6.81264,6.90227,12614048.838076,0
+TSM.US,D,20051221,000000,7.0063,7.11062,6.96899,7.04371,11611137.342046,0
+TSM.US,D,20051222,000000,6.93188,7.07341,6.93188,7.0139,3437168.2772832,0
+TSM.US,D,20051223,000000,7.09572,7.23726,7.09572,7.18504,7824026.7765231,0
+TSM.US,D,20051227,000000,7.19235,7.23726,7.02871,7.03621,4712363.3777965,0
+TSM.US,D,20051228,000000,7.03621,7.07341,6.93918,7.03621,5541710.501819,0
+TSM.US,D,20051229,000000,7.06601,7.09572,7.02871,7.04371,4260476.9700573,0
+TSM.US,D,20051230,000000,7.04371,7.14784,6.94688,7.05881,4415226.9681921,0
+TSM.US,D,20060103,000000,7.33399,7.33399,7.17024,7.19235,11001833.286932,0
+TSM.US,D,20060104,000000,7.22966,7.27467,7.20755,7.25177,5643239.2258801,0
+TSM.US,D,20060105,000000,7.3861,7.43812,7.32669,7.3713,7639370.3331548,0
+TSM.US,D,20060106,000000,7.69118,7.73579,7.54234,7.69118,18337470.52829,0
+TSM.US,D,20060109,000000,7.81822,7.86273,7.7511,7.7812,15838473.861409,0
+TSM.US,D,20060110,000000,7.63918,7.66907,7.51264,7.55725,15280146.931843,0
+TSM.US,D,20060111,000000,7.52755,7.72109,7.49013,7.67648,16407757.09895,0
+TSM.US,D,20060112,000000,7.55014,7.57965,7.3788,7.43812,12716277.655425,0
+TSM.US,D,20060113,000000,7.40851,7.42331,7.27467,7.40111,10669869.515889,0
+TSM.US,D,20060117,000000,7.31188,7.34159,7.18504,7.19985,14127263.498376,0
+TSM.US,D,20060118,000000,6.9988,7.12553,6.97669,7.08842,16548319.82313,0
+TSM.US,D,20060119,000000,7.19235,7.31908,7.19235,7.27467,15048163.776984,0
+TSM.US,D,20060120,000000,7.26707,7.28178,7.0214,7.02871,13207203.129081,0
+TSM.US,D,20060123,000000,7.06601,7.10313,6.96169,6.99159,12926492.063,0
+TSM.US,D,20060124,000000,7.08102,7.15534,7.07341,7.14784,15029208.573927,0
+TSM.US,D,20060125,000000,7.22236,7.24476,6.99159,6.99159,18256585.944349,0
+TSM.US,D,20060126,000000,7.19235,7.47542,7.08842,7.46053,31916094.929247,0
+TSM.US,D,20060127,000000,7.61697,7.81822,7.57965,7.70668,19757022.635706,0
+TSM.US,D,20060130,000000,7.70668,7.7437,7.59466,7.72109,10528043.381682,0
+TSM.US,D,20060131,000000,7.78821,7.78821,7.50534,7.69118,15062629.669831,0
+TSM.US,D,20060201,000000,7.65407,7.69118,7.52755,7.60966,11782316.736343,0
+TSM.US,D,20060202,000000,7.57965,7.60966,7.33399,7.40851,18240435.167079,0
+TSM.US,D,20060203,000000,7.17784,7.3861,7.17784,7.31908,11498938.02102,0
+TSM.US,D,20060206,000000,7.40851,7.50534,7.35629,7.49783,10637013.763045,0
+TSM.US,D,20060207,000000,7.49783,7.49783,7.3861,7.41611,12818506.472773,0
+TSM.US,D,20060208,000000,7.3713,7.46793,7.30418,7.43812,9682968.9811042,0
+TSM.US,D,20060209,000000,7.43812,7.51264,7.35629,7.3861,15159099.687982,0
+TSM.US,D,20060210,000000,7.3861,7.3861,7.16255,7.29697,19927212.173068,0
+TSM.US,D,20060213,000000,7.26707,7.26707,7.06601,7.07341,11766166.972232,0
+TSM.US,D,20060214,000000,7.14043,7.20755,7.05881,7.16255,21290876.370328,0
+TSM.US,D,20060215,000000,7.55014,7.55014,7.07341,7.12553,11739204.768812,0
+TSM.US,D,20060216,000000,7.19235,7.26707,7.15534,7.23726,9401700.6772402,0
+TSM.US,D,20060217,000000,7.31908,7.46053,7.07341,7.11062,6815642.1923042,0
+TSM.US,D,20060221,000000,7.21496,7.23726,7.10313,7.18504,16196276.241869,0
+TSM.US,D,20060222,000000,7.15534,7.15534,6.94688,7.0512,20192056.146569,0
+TSM.US,D,20060223,000000,6.97669,7.08842,6.95438,7.04371,15349937.418104,0
+TSM.US,D,20060224,000000,7.04371,7.07341,6.99159,7.04371,9533977.7821667,0
+TSM.US,D,20060227,000000,7.09572,7.17024,7.0512,7.13284,8409317.9358297,0
+TSM.US,D,20060228,000000,7.14043,7.14784,6.90958,6.93188,13881661.452103,0
+TSM.US,D,20060301,000000,6.96899,7.17024,6.96899,7.15534,12807834.862649,0
+TSM.US,D,20060302,000000,7.15534,7.18504,7.06601,7.08842,16270280.458929,0
+TSM.US,D,20060303,000000,7.08102,7.11062,6.97669,6.97669,12723579.496701,0
+TSM.US,D,20060306,000000,6.96169,7.0512,6.84246,6.90227,10678015.319117,0
+TSM.US,D,20060307,000000,6.85776,6.90227,6.62689,6.73103,17393116.617976,0
+TSM.US,D,20060308,000000,6.69401,6.75343,6.62689,6.68631,14869827.423235,0
+TSM.US,D,20060309,000000,6.76073,6.91698,6.67131,6.69401,15219763.632518,0
+TSM.US,D,20060310,000000,6.83495,6.89477,6.79024,6.86496,13414186.570674,0
+TSM.US,D,20060313,000000,6.90958,7.0214,6.82025,6.84246,11538678.193385,0
+TSM.US,D,20060314,000000,6.79024,6.96899,6.77544,6.96169,8808263.7147058,0
+TSM.US,D,20060315,000000,7.02871,7.09572,6.95438,7.08842,11522387.600088,0
+TSM.US,D,20060316,000000,7.02871,7.02871,6.82775,6.83495,13612184.299727,0
+TSM.US,D,20060317,000000,6.82025,6.9988,6.78304,6.82025,12296689.762748,0
+TSM.US,D,20060320,000000,6.89477,6.89477,6.73103,6.75343,12563914.66132,0
+TSM.US,D,20060321,000000,6.77544,6.87236,6.75343,6.76073,8304560.272106,0
+TSM.US,D,20060322,000000,6.68631,6.81264,6.68631,6.76803,10025749.244093,0
+TSM.US,D,20060323,000000,6.76803,6.80544,6.73103,6.76803,7028946.7366758,0
+TSM.US,D,20060324,000000,6.78304,6.88737,6.77544,6.85776,5894597.0318723,0
+TSM.US,D,20060327,000000,6.90958,6.94688,6.83495,6.85776,7664931.3368405,0
+TSM.US,D,20060328,000000,6.87236,6.93188,6.76073,6.80544,11089742.106417,0
+TSM.US,D,20060329,000000,6.87236,7.07341,6.87236,7.02871,11693563.954906,0
+TSM.US,D,20060330,000000,7.08842,7.19235,7.05881,7.15534,11616051.166133,0
+TSM.US,D,20060331,000000,7.20755,7.31188,7.14784,7.16255,9039263.0915864,0
+TSM.US,D,20060403,000000,7.25177,7.40111,7.24476,7.34899,11525057.275649,0
+TSM.US,D,20060404,000000,7.30418,7.3788,7.27467,7.3788,9385970.361206,0
+TSM.US,D,20060405,000000,7.3788,7.47542,7.34899,7.46053,7993382.4835298,0
+TSM.US,D,20060406,000000,7.50534,7.53513,7.43812,7.51264,10395061.11767,0
+TSM.US,D,20060407,000000,7.55014,7.61697,7.39371,7.43091,11038625.164843,0
+TSM.US,D,20060410,000000,7.47542,7.51264,7.40111,7.45332,11214439.764335,0
+TSM.US,D,20060411,000000,7.43091,7.47542,7.25177,7.27467,11925548.122924,0
+TSM.US,D,20060412,000000,7.3713,7.47542,7.34899,7.40111,8239121.3063503,0
+TSM.US,D,20060413,000000,7.43812,7.60966,7.43812,7.51264,7526471.9320015,0
+TSM.US,D,20060417,000000,7.60215,7.72109,7.54234,7.61697,11723336.663071,0
+TSM.US,D,20060418,000000,7.65407,7.77312,7.60966,7.76581,8919200.6388631,0
+TSM.US,D,20060419,000000,7.76581,7.83302,7.71408,7.7286,9817212.6288249,0
+TSM.US,D,20060420,000000,7.78821,7.83302,7.7511,7.7511,11295742.783193,0
+TSM.US,D,20060421,000000,7.81012,7.83302,7.64657,7.69118,13020438.300574,0
+TSM.US,D,20060424,000000,7.65407,7.66168,7.49783,7.60215,15304159.827651,0
+TSM.US,D,20060425,000000,7.59466,7.62426,7.43091,7.44581,17276421.907781,0
+TSM.US,D,20060426,000000,7.71408,7.7511,7.52755,7.55725,22378886.181098,0
+TSM.US,D,20060427,000000,7.47542,7.66168,7.41611,7.60215,24199908.861126,0
+TSM.US,D,20060428,000000,7.58706,7.63918,7.43812,7.46053,14012114.869739,0
+TSM.US,D,20060501,000000,7.51264,7.54234,7.44581,7.46053,10043720.669175,0
+TSM.US,D,20060502,000000,7.44581,7.54234,7.44581,7.49013,7330019.2713473,0
+TSM.US,D,20060503,000000,7.52014,7.65407,7.49013,7.63918,10684333.382416,0
+TSM.US,D,20060504,000000,7.67648,7.85553,7.66168,7.79561,14165738.234393,0
+TSM.US,D,20060505,000000,7.83974,8.04118,7.80301,8.01926,18645842.877919,0
+TSM.US,D,20060508,000000,8.04118,8.09369,7.93685,7.94446,12912449.670869,0
+TSM.US,D,20060509,000000,7.7812,7.83302,7.60966,7.63197,18994235.031963,0
+TSM.US,D,20060510,000000,7.60966,7.60966,7.44581,7.45332,12767814.045075,0
+TSM.US,D,20060511,000000,7.52755,7.59466,7.32669,7.3861,17253956.10669,0
+TSM.US,D,20060512,000000,7.30418,7.39371,7.15534,7.23726,19687929.203254,0
+TSM.US,D,20060515,000000,7.15534,7.20755,7.07341,7.14784,19370013.903301,0
+TSM.US,D,20060516,000000,7.14784,7.22236,7.08842,7.11062,14741201.745526,0
+TSM.US,D,20060517,000000,7.18504,7.22966,6.97669,7.03621,14099462.398802,0
+TSM.US,D,20060518,000000,7.08842,7.20755,6.96899,6.96899,11606783.795221,0
+TSM.US,D,20060519,000000,6.99159,7.11062,6.93918,7.0139,12585822.211469,0
+TSM.US,D,20060522,000000,7.0214,7.0214,6.58948,6.73813,17641948.617072,0
+TSM.US,D,20060523,000000,6.83495,6.97669,6.78304,6.78304,12670639.880997,0
+TSM.US,D,20060524,000000,6.79775,6.83495,6.6191,6.73813,15777111.849906,0
+TSM.US,D,20060525,000000,6.73103,6.82775,6.66411,6.75343,11344473.733894,0
+TSM.US,D,20060526,000000,6.73103,6.75343,6.6191,6.66411,10577051.938117,0
+TSM.US,D,20060530,000000,6.66411,6.72352,6.61179,6.6191,12258632.448488,0
+TSM.US,D,20060531,000000,6.68631,6.75343,6.6191,6.74592,11696092.801281,0
+TSM.US,D,20060601,000000,6.76803,6.92467,6.76073,6.89477,9259449.0159981,0
+TSM.US,D,20060602,000000,6.97669,7.0214,6.91698,6.96899,10372869.882832,0
+TSM.US,D,20060605,000000,6.83495,6.83495,6.58948,6.61179,11150123.379422,0
+TSM.US,D,20060606,000000,6.67891,6.69401,6.52237,6.62689,13125474.583189,0
+TSM.US,D,20060607,000000,6.6191,6.67891,6.50007,6.50746,10113088.667881,0
+TSM.US,D,20060608,000000,6.34382,6.44045,6.15757,6.41824,23745073.145776,0
+TSM.US,D,20060609,000000,6.54487,6.58948,6.2543,6.2543,18314720.02935,0
+TSM.US,D,20060612,000000,6.26939,6.32881,6.12796,6.13517,14489978.689762,0
+TSM.US,D,20060613,000000,6.12796,6.15757,6.01614,6.03103,10923618.378551,0
+TSM.US,D,20060614,000000,6.35882,6.38084,6.23939,6.33651,12896723.407473,0
+TSM.US,D,20060615,000000,6.33651,6.53007,6.29151,6.49286,22182712.139336,0
+TSM.US,D,20060616,000000,6.54487,6.55218,6.35882,6.47035,9062995.3421842,0
+TSM.US,D,20060619,000000,6.48516,6.54487,6.41824,6.42564,9126044.2644307,0
+TSM.US,D,20060620,000000,6.20978,6.23939,6.09805,6.20978,9383850.8313116,0
+TSM.US,D,20060621,000000,6.20978,6.45545,6.15757,6.35102,11069920.651896,0
+TSM.US,D,20060622,000000,6.42564,6.44784,6.29151,6.35882,8087570.8662494,0
+TSM.US,D,20060623,000000,6.33651,6.41824,6.16497,6.38833,9003340.5046159,0
+TSM.US,D,20060626,000000,6.36642,6.44045,6.32122,6.39603,6689176.5708744,0
+TSM.US,D,20060627,000000,6.39603,6.41824,6.2841,6.29931,8726306.194743,0
+TSM.US,D,20060628,000000,6.38084,6.38084,6.17237,6.26939,8456088.4226956,0
+TSM.US,D,20060629,000000,6.35882,6.67891,6.35102,6.6415,19051830.116054,0
+TSM.US,D,20060630,000000,6.67131,6.79775,6.57468,6.73103,13711557.020147,0
+TSM.US,D,20060703,000000,6.76073,6.82025,6.73103,6.79024,4098526.4466066,0
+TSM.US,D,20060705,000000,6.6564,6.67891,6.57468,6.57468,11702377.430315,0
+TSM.US,D,20060706,000000,6.57468,6.68631,6.57468,6.58948,11830399.264898,0
+TSM.US,D,20060707,000000,6.53727,6.60409,6.41824,6.42564,11144492.238335,0
+TSM.US,D,20060710,000000,6.56698,6.61179,6.49286,6.51506,9038788.932891,0
+TSM.US,D,20060711,000000,6.50746,6.57468,6.41824,6.57468,7670113.6482224,0
+TSM.US,D,20060712,000000,6.57468,6.57468,6.47035,6.50746,10630783.844631,0
+TSM.US,D,20060713,000000,6.41054,6.44784,6.23179,6.2841,10601194.518355,0
+TSM.US,D,20060714,000000,6.23179,6.26189,6.14266,6.23179,11094184.811286,0
+TSM.US,D,20060717,000000,6.09055,6.14266,5.97882,6.04584,10221089.455501,0
+TSM.US,D,20060718,000000,6.05344,6.12036,5.94912,6.10565,11137677.726829,0
+TSM.US,D,20060719,000000,6.09055,6.31411,6.04584,6.2841,17734009.36462,0
+TSM.US,D,20060720,000000,6.34382,6.36642,6.17998,6.20228,13194166.804438,0
+TSM.US,D,20060721,000000,6.05344,6.06084,5.84488,5.86699,28567930.696982,0
+TSM.US,D,20060724,000000,5.9119,6.17237,5.9045,6.15757,16403236.380791,0
+TSM.US,D,20060725,000000,6.15757,6.19478,6.04584,6.15757,8198961.6859099,0
+TSM.US,D,20060726,000000,6.15757,6.22459,6.06084,6.19478,9777590.996135,0
+TSM.US,D,20060727,000000,6.34382,6.43325,6.14266,6.14266,15764777.644869,0
+TSM.US,D,20060728,000000,6.14266,6.38833,6.12796,6.36642,18131290.522264,0
+TSM.US,D,20060731,000000,6.36642,6.40343,6.24699,6.35882,9837851.7031472,0
+TSM.US,D,20060801,000000,6.34382,6.38084,6.29151,6.31411,13588996.115836,0
+TSM.US,D,20060802,000000,6.36642,6.40343,6.32881,6.33651,8636052.9239309,0
+TSM.US,D,20060803,000000,6.33651,6.41054,6.30651,6.34382,9501921.4122506,0
+TSM.US,D,20060804,000000,6.38084,6.41054,6.24699,6.26939,7500239.2034976,0
+TSM.US,D,20060807,000000,6.2841,6.2841,6.17237,6.17237,9310504.1548354,0
+TSM.US,D,20060808,000000,6.2841,6.29931,6.17998,6.23939,15010161.173344,0
+TSM.US,D,20060809,000000,6.32122,6.37363,6.19478,6.19478,14575929.07173,0
+TSM.US,D,20060810,000000,6.32881,6.51506,6.31411,6.45545,22184967.432617,0
+TSM.US,D,20060811,000000,6.53007,6.53727,6.33651,6.34382,9954826.0453933,0
+TSM.US,D,20060814,000000,6.47766,6.58948,6.46285,6.50746,14163513.335899,0
+TSM.US,D,20060815,000000,6.56698,6.80544,6.51506,6.79024,16885592.550504,0
+TSM.US,D,20060816,000000,6.79024,6.96169,6.78304,6.94688,24373834.931113,0
+TSM.US,D,20060817,000000,6.94688,7.11062,6.93918,7.03621,18099663.732021,0
+TSM.US,D,20060818,000000,7.0063,7.0063,6.87236,6.95438,9848893.1165273,0
+TSM.US,D,20060821,000000,6.95438,6.96169,6.78304,6.80544,9905202.5010785,0
+TSM.US,D,20060822,000000,6.83495,6.89477,6.78304,6.86496,8136789.1467221,0
+TSM.US,D,20060823,000000,6.85776,6.85776,6.649,6.66411,9589037.9409244,0
+TSM.US,D,20060824,000000,6.67131,6.67131,6.58948,6.61179,9381126.4451325,0
+TSM.US,D,20060825,000000,6.62689,6.6564,6.55218,6.55968,6089299.965888,0
+TSM.US,D,20060828,000000,6.54487,6.63419,6.46285,6.59709,7084819.4494369,0
+TSM.US,D,20060829,000000,6.60409,6.63419,6.55968,6.61179,7028652.9203901,0
+TSM.US,D,20060830,000000,6.67891,6.77544,6.649,6.76073,10746528.211116,0
+TSM.US,D,20060831,000000,6.81264,6.85776,6.73103,6.82775,11953239.80126,0
+TSM.US,D,20060901,000000,6.87976,6.93188,6.79775,6.85006,7651298.2611897,0
+TSM.US,D,20060905,000000,6.85006,6.90958,6.78304,6.87976,6378739.4019698,0
+TSM.US,D,20060906,000000,6.83495,6.84246,6.6191,6.6564,13959008.082701,0
+TSM.US,D,20060907,000000,6.6564,6.70852,6.55968,6.6415,11769455.688311,0
+TSM.US,D,20060908,000000,6.70111,6.70111,6.52237,6.57468,11598629.886717,0
+TSM.US,D,20060911,000000,6.89477,6.89477,6.50007,6.61179,8714580.8986293,0
+TSM.US,D,20060912,000000,6.62689,6.83495,6.6191,6.82775,18518620.426265,0
+TSM.US,D,20060913,000000,6.88737,7.0139,6.83495,6.95438,18041856.897573,0
+TSM.US,D,20060914,000000,6.91698,7.03621,6.87236,6.96899,14538982.180398,0
+TSM.US,D,20060915,000000,7.02871,7.10313,6.96899,6.97669,12198505.478544,0
+TSM.US,D,20060918,000000,7.04371,7.29697,7.02871,7.27467,24327208.312911,0
+TSM.US,D,20060919,000000,7.22236,7.22236,6.93918,7.09572,20353566.95875,0
+TSM.US,D,20060920,000000,7.11822,7.25177,7.09572,7.22966,13888252.055336,0
+TSM.US,D,20060921,000000,7.25967,7.25967,7.0512,7.07341,12243770.410236,0
+TSM.US,D,20060922,000000,6.98418,7.08102,6.95438,6.96899,12847599.350844,0
+TSM.US,D,20060925,000000,7.0512,7.22966,6.96899,7.17784,18051264.08451,0
+TSM.US,D,20060926,000000,7.17784,7.17784,7.04371,7.13284,12674861.717074,0
+TSM.US,D,20060927,000000,7.05881,7.14043,7.0139,7.0214,11899109.723019,0
+TSM.US,D,20060928,000000,7.02871,7.08842,6.98418,7.08842,14335023.020227,0
+TSM.US,D,20060929,000000,7.14043,7.14043,7.0063,7.04371,14751393.117998,0
+TSM.US,D,20061002,000000,7.04371,7.17784,7.0063,7.09572,14697676.408877,0
+TSM.US,D,20061003,000000,7.04371,7.04371,6.92467,6.93918,18704580.806045,0
+TSM.US,D,20061004,000000,6.89477,7.03621,6.85776,7.0214,18633280.711971,0
+TSM.US,D,20061005,000000,7.09572,7.22236,7.05881,7.22236,13678429.740529,0
+TSM.US,D,20061006,000000,7.14043,7.19985,7.08842,7.12553,11035561.370196,0
+TSM.US,D,20061009,000000,7.12553,7.17024,7.09572,7.13284,8251449.4324292,0
+TSM.US,D,20061010,000000,7.22236,7.29697,7.14784,7.18504,19516056.807786,0
+TSM.US,D,20061011,000000,7.18504,7.25177,7.11062,7.19235,15742417.212378,0
+TSM.US,D,20061012,000000,7.22236,7.40851,7.21496,7.40111,23167260.117517,0
+TSM.US,D,20061013,000000,7.43091,7.62426,7.40851,7.55725,14312527.837507,0
+TSM.US,D,20061016,000000,7.69118,7.69859,7.55014,7.57965,13768683.01134,0
+TSM.US,D,20061017,000000,7.50534,7.50534,7.28178,7.34899,15152358.123968,0
+TSM.US,D,20061018,000000,7.34159,7.39371,7.14784,7.17024,17667342.449423,0
+TSM.US,D,20061019,000000,7.16255,7.17024,7.08102,7.12553,10483809.846468,0
+TSM.US,D,20061020,000000,7.18504,7.19235,7.08842,7.14784,9636893.5217277,0
+TSM.US,D,20061023,000000,7.18504,7.28918,7.14784,7.25177,12067486.717847,0
+TSM.US,D,20061024,000000,7.30418,7.3713,7.24476,7.27467,13094368.556983,0
+TSM.US,D,20061025,000000,7.27467,7.34159,7.20755,7.31188,15409896.203553,0
+TSM.US,D,20061026,000000,7.30418,7.52014,7.25967,7.31908,11290782.353764,0
+TSM.US,D,20061027,000000,7.31908,7.32669,7.11822,7.11822,11379264.621586,0
+TSM.US,D,20061030,000000,7.11822,7.14784,6.98418,7.09572,16835966.97987,0
+TSM.US,D,20061031,000000,7.14784,7.20755,7.08102,7.11822,10589059.90576,0
+TSM.US,D,20061101,000000,7.15534,7.17024,6.92467,6.93918,14708581.04571,0
+TSM.US,D,20061102,000000,6.96899,7.0139,6.86496,6.96899,18888774.235473,0
+TSM.US,D,20061103,000000,6.95438,7.0063,6.89477,7.0063,12964846.233023,0
+TSM.US,D,20061106,000000,6.93188,7.06601,6.93188,7.0063,15295646.247486,0
+TSM.US,D,20061107,000000,6.98418,7.11062,6.97669,7.0512,21277920.085294,0
+TSM.US,D,20061108,000000,7.0512,7.08102,6.95438,7.06601,10399144.150881,0
+TSM.US,D,20061109,000000,7.11062,7.11822,6.93188,6.95438,14662227.980603,0
+TSM.US,D,20061110,000000,6.9988,7.0139,6.92467,6.95438,12125428.302523,0
+TSM.US,D,20061113,000000,6.99159,7.04371,6.93188,7.02871,10297574.900435,0
+TSM.US,D,20061114,000000,7.02871,7.23726,7.0139,7.22966,12289303.829223,0
+TSM.US,D,20061115,000000,7.31188,7.32669,7.18504,7.25967,14766799.222959,0
+TSM.US,D,20061116,000000,7.25967,7.35629,7.18504,7.34159,11906066.076871,0
+TSM.US,D,20061117,000000,7.30418,7.33399,7.24476,7.31908,10264994.727002,0
+TSM.US,D,20061120,000000,7.22966,7.35629,7.22966,7.34159,17289828.03568,0
+TSM.US,D,20061121,000000,7.3788,7.40111,7.28918,7.39371,10610465.941904,0
+TSM.US,D,20061122,000000,7.3713,7.58706,7.35629,7.56485,16112431.205561,0
+TSM.US,D,20061124,000000,7.49013,7.73579,7.46793,7.68418,10875914.771688,0
+TSM.US,D,20061127,000000,7.69859,7.78821,7.51264,7.53513,18085757.103277,0
+TSM.US,D,20061128,000000,7.48303,7.56485,7.46053,7.53513,12705675.953313,0
+TSM.US,D,20061129,000000,7.63918,7.7437,7.58706,7.67648,16055852.320555,0
+TSM.US,D,20061130,000000,7.7437,7.92225,7.70668,7.88494,23175441.381332,0
+TSM.US,D,20061201,000000,7.88494,7.96745,7.70668,7.78821,18874868.619889,0
+TSM.US,D,20061204,000000,7.87764,8.17443,7.81822,8.12311,23941649.411902,0
+TSM.US,D,20061205,000000,8.04118,8.27224,8.04118,8.19821,16172148.859024,0
+TSM.US,D,20061206,000000,8.19821,8.23542,8.07849,8.09369,18020998.980775,0
+TSM.US,D,20061207,000000,8.06398,8.21164,8.01926,8.07138,10260629.022263,0
+TSM.US,D,20061208,000000,7.96745,8.05629,7.86273,8.01187,15914199.43664,0
+TSM.US,D,20061211,000000,8.01187,8.1381,7.93685,7.97505,17001477.746175,0
+TSM.US,D,20061212,000000,7.91484,7.91484,7.70668,7.83974,17044150.002436,0
+TSM.US,D,20061213,000000,7.87033,7.90734,7.73579,7.7511,13991591.295612,0
+TSM.US,D,20061214,000000,7.73579,7.85553,7.72109,7.85553,11344498.049726,0
+TSM.US,D,20061215,000000,7.90734,7.94446,7.81012,7.87764,10800110.170009,0
+TSM.US,D,20061218,000000,7.93034,8.07138,7.82581,7.94446,10680951.455653,0
+TSM.US,D,20061219,000000,7.80301,7.80301,7.69118,7.78821,15252836.201518,0
+TSM.US,D,20061220,000000,7.81822,7.89984,7.7286,7.7585,10877001.891944,0
+TSM.US,D,20061221,000000,7.73579,7.90734,7.73579,7.89244,13985186.100587,0
+TSM.US,D,20061222,000000,7.89244,7.95925,7.83974,7.88494,6176008.1912406,0
+TSM.US,D,20061226,000000,7.92225,8.03447,7.90734,8.01187,6082890.7182239,0
+TSM.US,D,20061227,000000,8.01926,8.08589,8.01926,8.07849,7433975.5258229,0
+TSM.US,D,20061228,000000,8.03447,8.09369,7.97505,8.06398,8390236.0878207,0
+TSM.US,D,20061229,000000,8.1534,8.16782,7.99628,8.01926,6065170.5567247,0
+TSM.US,D,20070103,000000,8.146,8.19821,7.99628,8.04878,16874136.754846,0
+TSM.US,D,20070104,000000,8.05629,8.101,7.91484,8.04878,23982413.888627,0
+TSM.US,D,20070105,000000,7.99628,7.99628,7.7585,7.83974,17217026.439072,0
+TSM.US,D,20070108,000000,7.83974,7.93685,7.83974,7.88494,7430433.5198424,0
+TSM.US,D,20070109,000000,7.95925,7.95925,7.7585,7.78821,10034992.299174,0
+TSM.US,D,20070110,000000,7.69118,7.84704,7.63918,7.83302,15046559.945329,0
+TSM.US,D,20070111,000000,7.87764,8.03447,7.87033,8.00456,23886842.543045,0
+TSM.US,D,20070112,000000,8.21164,8.38427,8.16011,8.24974,45472200.844813,0
+TSM.US,D,20070116,000000,8.32445,8.36097,8.24974,8.29562,19323684.140863,0
+TSM.US,D,20070117,000000,8.32445,8.42879,8.22773,8.42879,26741033.717561,0
+TSM.US,D,20070118,000000,8.42088,8.43657,8.22022,8.24974,28371881.273851,0
+TSM.US,D,20070119,000000,8.24974,8.32445,8.19821,8.27915,16708491.238314,0
+TSM.US,D,20070122,000000,8.24974,8.24974,8.101,8.1154,14980300.320293,0
+TSM.US,D,20070123,000000,8.12311,8.30886,8.04118,8.24974,23580495.499469,0
+TSM.US,D,20070124,000000,8.36097,8.42088,8.24213,8.42088,16360017.018342,0
+TSM.US,D,20070125,000000,8.19821,8.24213,7.88494,7.89244,64289671.946733,0
+TSM.US,D,20070126,000000,7.91484,8.03447,7.86273,8.01926,18683727.955045,0
+TSM.US,D,20070129,000000,8.01926,8.02598,7.89244,7.89984,10120886.957363,0
+TSM.US,D,20070130,000000,7.89984,8.01187,7.89984,8.00456,8852825.5136319,0
+TSM.US,D,20070131,000000,7.96745,8.04878,7.87764,8.00456,12495170.768932,0
+TSM.US,D,20070201,000000,8.00456,8.101,7.92225,8.07849,11591536.756319,0
+TSM.US,D,20070202,000000,8.1306,8.146,7.99628,8.02598,9555227.7917313,0
+TSM.US,D,20070205,000000,7.95157,8.01926,7.95157,7.95925,11588130.513726,0
+TSM.US,D,20070206,000000,8.07138,8.101,7.99628,8.04878,12285077.940509,0
+TSM.US,D,20070207,000000,8.04878,8.28714,8.03447,8.18312,18216774.850814,0
+TSM.US,D,20070208,000000,8.19052,8.19052,8.1154,8.1534,10179370.582428,0
+TSM.US,D,20070209,000000,8.1534,8.18312,8.01926,8.03447,13201527.408971,0
+TSM.US,D,20070212,000000,7.95157,8.01187,7.81012,7.83302,15677744.195283,0
+TSM.US,D,20070213,000000,7.7812,7.87764,7.70668,7.87033,18816688.942705,0
+TSM.US,D,20070214,000000,7.95157,8.22022,7.94446,8.17443,17513049.38627,0
+TSM.US,D,20070215,000000,8.18312,8.24213,8.18312,8.19052,15499195.078016,0
+TSM.US,D,20070216,000000,8.24213,8.24213,8.1381,8.23542,6714806.4694132,0
+TSM.US,D,20070220,000000,8.24213,8.39059,8.19821,8.32445,11247429.254247,0
+TSM.US,D,20070221,000000,8.32445,8.42879,8.25734,8.42088,10500442.887711,0
+TSM.US,D,20070222,000000,8.42088,8.5105,8.38427,8.4732,13895613.673029,0
+TSM.US,D,20070223,000000,8.53992,8.53992,8.32445,8.35396,8240950.0594381,0
+TSM.US,D,20070226,000000,8.36097,8.36097,8.27915,8.35396,11636354.884625,0
+TSM.US,D,20070227,000000,8.22022,8.24974,8.01926,8.02598,21959736.986529,0
+TSM.US,D,20070228,000000,8.10859,8.24213,8.07138,8.1381,13532550.967899,0
+TSM.US,D,20070301,000000,7.93034,8.07138,7.80301,8.01926,20628794.805047,0
+TSM.US,D,20070302,000000,8.01926,8.03447,7.80301,7.80301,12943581.026065,0
+TSM.US,D,20070305,000000,7.25967,7.66907,7.18504,7.41611,25999639.992047,0
+TSM.US,D,20070306,000000,7.63197,7.81012,7.62426,7.7812,22929901.137793,0
+TSM.US,D,20070307,000000,7.7812,7.81822,7.66168,7.69859,17315323.183992,0
+TSM.US,D,20070308,000000,7.90734,7.94446,7.83974,7.90734,10505351.645999,0
+TSM.US,D,20070309,000000,7.83974,7.89244,7.65407,7.88494,30429052.207874,0
+TSM.US,D,20070312,000000,7.92225,8.18312,7.88494,8.1534,21445072.170159,0
+TSM.US,D,20070313,000000,8.101,8.24213,8.02598,8.04118,24501716.949672,0
+TSM.US,D,20070314,000000,8.1154,8.17443,7.91484,8.1154,13496829.99969,0
+TSM.US,D,20070315,000000,8.1154,8.21164,8.07849,8.17443,15004294.979228,0
+TSM.US,D,20070316,000000,8.17443,8.19821,8.07849,8.08589,11316959.358489,0
+TSM.US,D,20070319,000000,8.09369,8.22022,8.07849,8.101,13152036.588565,0
+TSM.US,D,20070320,000000,8.1306,8.30886,8.12311,8.29562,13399486.637959,0
+TSM.US,D,20070321,000000,8.30886,8.5257,8.24213,8.4732,12606329.575042,0
+TSM.US,D,20070322,000000,8.5257,8.5257,8.26533,8.31656,19696143.901334,0
+TSM.US,D,20070323,000000,8.22022,8.41329,8.22022,8.34015,9613852.2459808,0
+TSM.US,D,20070326,000000,8.36097,8.39059,8.23542,8.38427,13127137.178102,0
+TSM.US,D,20070327,000000,8.34597,8.34597,8.1534,8.1534,8921947.3145534,0
+TSM.US,D,20070328,000000,8.1534,8.1534,7.92225,7.93685,18665047.31824,0
+TSM.US,D,20070329,000000,8.02598,8.12311,7.81012,7.92225,30888053.022363,0
+TSM.US,D,20070330,000000,7.89244,7.94446,7.83974,7.88494,13060928.211046,0
+TSM.US,D,20070402,000000,7.93034,7.99628,7.83302,7.90734,8613042.0429721,0
+TSM.US,D,20070403,000000,7.95925,7.99628,7.87764,7.99628,23029508.911242,0
+TSM.US,D,20070404,000000,7.99628,8.05629,7.87033,7.90734,17583255.267968,0
+TSM.US,D,20070405,000000,7.98887,8.10859,7.93034,8.04878,16387831.288989,0
+TSM.US,D,20070409,000000,8.1381,8.1381,7.95157,7.97505,11837220.868521,0
+TSM.US,D,20070410,000000,7.91484,8.01926,7.87033,7.93034,15166358.976555,0
+TSM.US,D,20070411,000000,7.99628,8.00456,7.87033,7.89984,10114363.222664,0
+TSM.US,D,20070412,000000,7.91484,7.96745,7.84704,7.92225,10948536.025886,0
+TSM.US,D,20070413,000000,7.85553,7.93685,7.78821,7.84704,11290814.774871,0
+TSM.US,D,20070416,000000,7.93685,7.95157,7.82581,7.89984,18431029.738895,0
+TSM.US,D,20070417,000000,7.92225,7.92225,7.77312,7.81822,14668050.608854,0
+TSM.US,D,20070418,000000,7.82581,7.90734,7.81012,7.82581,14433382.581043,0
+TSM.US,D,20070419,000000,7.71408,7.76581,7.67648,7.73579,20328591.561316,0
+TSM.US,D,20070420,000000,7.96745,7.97505,7.64657,7.71408,22392172.756164,0
+TSM.US,D,20070423,000000,7.81012,7.81822,7.7286,7.7585,13650204.12708,0
+TSM.US,D,20070424,000000,7.88494,7.95925,7.67648,7.91484,36699012.715646,0
+TSM.US,D,20070425,000000,7.93034,8.05629,7.91484,8.03447,37856660.025578,0
+TSM.US,D,20070426,000000,7.95925,8.1154,7.95925,8.09369,24916011.083411,0
+TSM.US,D,20070427,000000,7.98887,7.99628,7.80301,7.83974,22259675.795604,0
+TSM.US,D,20070430,000000,7.81822,7.82581,7.7286,7.7286,18016490.420532,0
+TSM.US,D,20070501,000000,7.73579,7.86273,7.70668,7.83974,10894331.986995,0
+TSM.US,D,20070502,000000,7.83302,7.84704,7.7511,7.78821,15761350.125924,0
+TSM.US,D,20070503,000000,7.76581,7.89244,7.76581,7.85553,13342391.041554,0
+TSM.US,D,20070504,000000,7.99628,8.00456,7.84704,7.84704,12981886.564428,0
+TSM.US,D,20070507,000000,7.84704,7.89244,7.81012,7.84704,7200528.3553357,0
+TSM.US,D,20070508,000000,7.80301,7.81012,7.67648,7.69859,9852574.9385335,0
+TSM.US,D,20070509,000000,7.63918,7.72109,7.62426,7.72109,16664838.243553,0
+TSM.US,D,20070510,000000,7.73579,7.73579,7.61697,7.63918,19093574.318117,0
+TSM.US,D,20070511,000000,7.57965,7.66907,7.57965,7.63918,13814123.219645,0
+TSM.US,D,20070514,000000,7.59466,7.64657,7.48303,7.50534,15644256.230845,0
+TSM.US,D,20070515,000000,7.56485,7.62426,7.46793,7.54234,11663224.890522,0
+TSM.US,D,20070516,000000,7.55014,7.72109,7.54234,7.69859,17161397.897775,0
+TSM.US,D,20070517,000000,7.66168,7.94446,7.66168,7.83302,35815807.040159,0
+TSM.US,D,20070518,000000,7.84704,7.89244,7.71408,7.72109,68163517.079759,0
+TSM.US,D,20070521,000000,7.76581,7.83302,7.68418,7.70668,33125286.734104,0
+TSM.US,D,20070522,000000,7.7437,7.87033,7.67648,7.81822,26274824.27248,0
+TSM.US,D,20070523,000000,7.85553,7.91484,7.70668,7.72109,21082442.084179,0
+TSM.US,D,20070524,000000,7.76581,7.81012,7.57965,7.63918,41012494.143622,0
+TSM.US,D,20070525,000000,7.63197,7.69859,7.57216,7.67648,22300439.259168,0
+TSM.US,D,20070529,000000,7.76581,7.83974,7.73579,7.79561,22843599.189442,0
+TSM.US,D,20070530,000000,7.80301,7.85553,7.69859,7.81822,18623044.760477,0
+TSM.US,D,20070531,000000,7.89244,8.03447,7.82581,8.00456,25617419.451937,0
+TSM.US,D,20070601,000000,8.05629,8.1534,7.96745,8.12311,24070795.853648,0
+TSM.US,D,20070604,000000,8.07138,8.1381,8.04118,8.06398,16967596.675809,0
+TSM.US,D,20070605,000000,8.08589,8.12311,7.86273,7.94446,42636190.819417,0
+TSM.US,D,20070606,000000,7.95157,7.99628,7.83302,7.90734,13447630.969249,0
+TSM.US,D,20070607,000000,7.95157,7.98887,7.84704,7.85553,27417998.597447,0
+TSM.US,D,20070608,000000,7.66907,7.80301,7.60966,7.78821,23799025.921085,0
+TSM.US,D,20070611,000000,7.7511,7.77312,7.69859,7.71408,19680239.321848,0
+TSM.US,D,20070612,000000,7.66168,7.66168,7.54234,7.57216,16030116.040258,0
+TSM.US,D,20070613,000000,7.57216,7.66168,7.55725,7.65407,21171265.78679,0
+TSM.US,D,20070614,000000,7.69859,7.84704,7.66907,7.81012,30196156.196213,0
+TSM.US,D,20070615,000000,7.82581,8.01926,7.82581,7.97505,27817430.692934,0
+TSM.US,D,20070618,000000,7.95925,7.97505,7.83302,7.86273,17216306.082592,0
+TSM.US,D,20070619,000000,7.87764,7.90734,7.78821,7.88494,13184561.038219,0
+TSM.US,D,20070620,000000,8.03447,8.04118,7.90734,7.95925,27358544.36548,0
+TSM.US,D,20070621,000000,7.99628,8.29562,7.99628,8.27915,30126422.446889,0
+TSM.US,D,20070622,000000,8.21164,8.26533,8.05629,8.09369,21864073.443424,0
+TSM.US,D,20070625,000000,8.24974,8.27224,8.101,8.101,18474028.23255,0
+TSM.US,D,20070626,000000,8.23542,8.23542,8.05629,8.1154,15521767.260867,0
+TSM.US,D,20070627,000000,8.07138,8.22773,8.04118,8.21164,10665413.639946,0
+TSM.US,D,20070628,000000,8.12311,8.27915,8.12311,8.23542,13260392.995207,0
+TSM.US,D,20070629,000000,8.23542,8.36097,8.12311,8.20572,18748309.787774,0
+TSM.US,D,20070702,000000,8.25734,8.34015,8.24974,8.31656,17358917.415494,0
+TSM.US,D,20070703,000000,8.34597,8.42088,8.30886,8.39817,8066687.6204622,0
+TSM.US,D,20070705,000000,8.40716,8.43657,8.33215,8.39817,28014186.28831,0
+TSM.US,D,20070706,000000,8.35396,8.50281,8.34015,8.46619,24886310.309577,0
+TSM.US,D,20070709,000000,8.60782,8.70515,8.4732,8.64454,28276319.046707,0
+TSM.US,D,20070710,000000,8.53211,8.57655,8.43657,8.44271,23669312.109959,0
+TSM.US,D,20070711,000000,8.39817,8.45838,8.35396,8.40716,21495895.295446,0
+TSM.US,D,20070712,000000,8.46619,8.62144,8.44271,8.61502,14698145.501774,0
+TSM.US,D,20070713,000000,8.65155,8.66685,8.57655,8.59184,14837276.631431,0
+TSM.US,D,20070716,000000,8.62144,8.67483,8.41329,8.60782,17509242.945633,0
+TSM.US,D,20070717,000000,8.5257,8.68905,8.5257,8.65155,17456999.370578,0
+TSM.US,D,20070718,000000,8.39059,8.54713,8.24213,8.37666,23657640.511305,0
+TSM.US,D,20070719,000000,8.30886,8.35396,8.22022,8.27915,27033857.106726,0
+TSM.US,D,20070720,000000,8.22773,8.25734,7.91484,8.03447,28877758.956963,0
+TSM.US,D,20070723,000000,8.1381,8.146,8.06398,8.12311,18649465.936669,0
+TSM.US,D,20070724,000000,8.04118,8.28714,7.87033,8.03447,21576653.234437,0
+TSM.US,D,20070725,000000,8.07849,8.1306,7.93034,8.03447,17991713.602381,0
+TSM.US,D,20070726,000000,7.84704,7.84704,7.44581,7.53513,38789950.233001,0
+TSM.US,D,20070727,000000,7.60966,7.60966,7.31908,7.44581,34542860.14081,0
+TSM.US,D,20070730,000000,7.57965,7.65407,7.46053,7.57965,25720485.13912,0
+TSM.US,D,20070731,000000,7.64657,7.69859,7.45332,7.48303,23580621.131259,0
+TSM.US,D,20070801,000000,7.29697,7.35629,7.08842,7.32669,24664014.986868,0
+TSM.US,D,20070802,000000,7.44581,7.53513,7.08102,7.44581,20199985.13364,0
+TSM.US,D,20070803,000000,7.62426,7.62426,7.12553,7.14784,24675794.9936,0
+TSM.US,D,20070806,000000,7.28178,7.40111,7.08842,7.3861,22028622.721263,0
+TSM.US,D,20070807,000000,7.21496,7.34899,7.17024,7.28918,17127677.919787,0
+TSM.US,D,20070808,000000,7.44581,7.62426,7.41611,7.57216,16698620.024277,0
+TSM.US,D,20070809,000000,7.46793,7.47542,7.07341,7.20755,36431587.211472,0
+TSM.US,D,20070810,000000,7.3713,7.3713,7.03621,7.29697,24982949.525383,0
+TSM.US,D,20070813,000000,7.52014,7.52014,7.29697,7.39371,18031744.551551,0
+TSM.US,D,20070814,000000,7.43091,7.46793,7.07341,7.07341,22790206.691395,0
+TSM.US,D,20070815,000000,7.03621,7.08842,6.73813,6.77544,41297747.204214,0
+TSM.US,D,20070816,000000,6.649,6.81264,6.45545,6.71612,29700333.109024,0
+TSM.US,D,20070817,000000,6.92467,7.18504,6.89477,7.14784,22728348.231685,0
+TSM.US,D,20070820,000000,7.26707,7.29697,7.07341,7.16255,11923217.855831,0
+TSM.US,D,20070821,000000,7.26707,7.26707,7.03621,7.12553,14939971.502198,0
+TSM.US,D,20070822,000000,7.19985,7.34899,7.18504,7.28178,22778538.132219,0
+TSM.US,D,20070823,000000,7.3713,7.3713,7.15534,7.33399,13614597.645908,0
+TSM.US,D,20070824,000000,7.26707,7.41611,7.25177,7.40111,10772027.412066,0
+TSM.US,D,20070827,000000,7.3713,7.3713,7.11822,7.16255,13580910.089025,0
+TSM.US,D,20070828,000000,7.17024,7.17024,6.90227,6.93188,11827575.589077,0
+TSM.US,D,20070829,000000,7.0214,7.18504,6.98418,7.17024,11736554.343285,0
+TSM.US,D,20070830,000000,7.08102,7.20755,7.0139,7.02871,10323543.194282,0
+TSM.US,D,20070831,000000,7.25967,7.31908,7.19985,7.31188,14067150.712667,0
+TSM.US,D,20070904,000000,7.27467,7.51264,7.25967,7.46053,17062470.967581,0
+TSM.US,D,20070905,000000,7.31188,7.40111,7.30418,7.34899,19269076.864449,0
+TSM.US,D,20070906,000000,7.43812,7.51264,7.34159,7.46053,17119718.537927,0
+TSM.US,D,20070907,000000,7.34159,7.34159,7.05881,7.16255,22047209.134225,0
+TSM.US,D,20070910,000000,7.21496,7.33399,7.09572,7.17024,16354879.285983,0
+TSM.US,D,20070911,000000,7.24476,7.28178,7.13284,7.22236,16723053.381322,0
+TSM.US,D,20070912,000000,7.21496,7.40111,7.14784,7.25967,17662349.598886,0
+TSM.US,D,20070913,000000,7.22236,7.46053,7.19985,7.40111,17846025.303757,0
+TSM.US,D,20070914,000000,7.34899,7.40851,7.31908,7.35629,15315337.004417,0
+TSM.US,D,20070917,000000,7.25967,7.32669,7.18504,7.23726,11849286.586263,0
+TSM.US,D,20070918,000000,7.23726,7.55725,7.18504,7.54234,18110831.790352,0
+TSM.US,D,20070919,000000,7.51264,7.51264,7.3713,7.45332,22289494.09595,0
+TSM.US,D,20070920,000000,7.43091,7.48303,7.36399,7.43091,14909890.793513,0
+TSM.US,D,20070921,000000,7.44581,7.58706,7.43812,7.55725,12651019.032079,0
+TSM.US,D,20070924,000000,7.59466,7.66907,7.53513,7.57216,15312079.696287,0
+TSM.US,D,20070925,000000,7.52014,7.53513,7.41611,7.46053,21302586.469049,0
+TSM.US,D,20070926,000000,7.51264,7.58706,7.3713,7.41611,18759670.346431,0
+TSM.US,D,20070927,000000,7.54234,7.63197,7.49013,7.57965,15326026.851415,0
+TSM.US,D,20070928,000000,7.56485,7.58706,7.45332,7.46053,10587534.087395,0
+TSM.US,D,20071001,000000,7.52014,7.76581,7.50534,7.69118,14454180.721423,0
+TSM.US,D,20071002,000000,7.70668,7.77312,7.67648,7.7585,14798433.105318,0
+TSM.US,D,20071003,000000,7.67648,7.76581,7.58706,7.65407,11981144.243112,0
+TSM.US,D,20071004,000000,7.67648,7.77312,7.63918,7.67648,15907207.622202,0
+TSM.US,D,20071005,000000,7.7511,7.98116,7.72109,7.87764,15562910.659284,0
+TSM.US,D,20071008,000000,7.81822,7.96745,7.7812,7.81822,14034865.368679,0
+TSM.US,D,20071009,000000,7.85553,7.89984,7.7437,7.88494,19222953.786572,0
+TSM.US,D,20071010,000000,7.88494,7.97505,7.7437,7.94446,21428203.062728,0
+TSM.US,D,20071011,000000,7.81012,7.85553,7.44581,7.52755,30766332.027366,0
+TSM.US,D,20071012,000000,7.55725,7.55725,7.34899,7.40111,22842500.92443,0
+TSM.US,D,20071015,000000,7.46793,7.57965,7.34159,7.3713,15916705.993503,0
+TSM.US,D,20071016,000000,7.43091,7.43812,7.29697,7.34899,14314319.103691,0
+TSM.US,D,20071017,000000,7.47542,7.57216,7.35629,7.50534,16558837.432994,0
+TSM.US,D,20071018,000000,7.48303,7.53513,7.35629,7.44581,17986437.067155,0
+TSM.US,D,20071019,000000,7.3713,7.45332,7.14784,7.17784,20345656.20855,0
+TSM.US,D,20071022,000000,7.17024,7.23726,7.07341,7.15534,12620770.138899,0
+TSM.US,D,20071023,000000,7.26707,7.40111,7.23726,7.3861,21973006.337882,0
+TSM.US,D,20071024,000000,7.32669,7.32669,7.0139,7.19985,21809671.838411,0
+TSM.US,D,20071025,000000,7.32669,7.32669,7.14784,7.20755,28594995.229522,0
+TSM.US,D,20071026,000000,7.31908,7.34899,7.25967,7.30418,30406566.143591,0
+TSM.US,D,20071029,000000,7.49783,7.76581,7.47542,7.7511,40179747.869124,0
+TSM.US,D,20071030,000000,7.59466,7.69859,7.49013,7.66907,21161566.809886,0
+TSM.US,D,20071031,000000,7.70668,7.90734,7.68418,7.84704,28923158.638884,0
+TSM.US,D,20071101,000000,7.47542,7.91484,7.47542,7.7437,31308554.785005,0
+TSM.US,D,20071102,000000,7.65407,7.7812,7.57216,7.66168,23447603.406661,0
+TSM.US,D,20071105,000000,7.50534,7.69859,7.44581,7.52014,15910552.062061,0
+TSM.US,D,20071106,000000,7.52014,7.72109,7.52014,7.69118,13415570.546695,0
+TSM.US,D,20071107,000000,7.69118,7.69118,7.47542,7.49013,13405819.898652,0
+TSM.US,D,20071108,000000,7.45332,7.55014,7.19235,7.29697,24099806.66579,0
+TSM.US,D,20071109,000000,7.22236,7.36399,7.19235,7.22966,18697473.491413,0
+TSM.US,D,20071112,000000,7.21496,7.32669,7.06601,7.06601,18399202.34305,0
+TSM.US,D,20071113,000000,7.15534,7.36399,7.15534,7.36399,28327408.63297,0
+TSM.US,D,20071114,000000,7.33399,7.41611,7.22966,7.25177,10988267.079815,0
+TSM.US,D,20071115,000000,7.29697,7.30418,7.03621,7.11062,20206825.987296,0
+TSM.US,D,20071116,000000,7.14043,7.19235,7.02871,7.18504,12428955.722919,0
+TSM.US,D,20071119,000000,7.13284,7.18504,7.02871,7.02871,15186619.129185,0
+TSM.US,D,20071120,000000,7.05881,7.31188,7.02871,7.11822,15183542.163464,0
+TSM.US,D,20071121,000000,7.0063,7.0214,6.75343,6.83495,20546427.968604,0
+TSM.US,D,20071123,000000,7.0063,7.06601,6.94688,6.9988,10350998.806429,0
+TSM.US,D,20071126,000000,7.0063,7.15534,6.99159,6.9988,16807117.260105,0
+TSM.US,D,20071127,000000,7.02871,7.02871,6.86496,6.95438,17963820.305283,0
+TSM.US,D,20071128,000000,6.93188,7.25177,6.93188,7.18504,19707221.78846,0
+TSM.US,D,20071129,000000,7.14784,7.23726,7.06601,7.18504,16893489.116469,0
+TSM.US,D,20071130,000000,7.31908,7.41611,7.26707,7.31188,22322989.152507,0
+TSM.US,D,20071203,000000,7.34159,7.34899,7.17784,7.19985,16666454.233124,0
+TSM.US,D,20071204,000000,7.16255,7.26707,7.11062,7.14784,11751376.868312,0
+TSM.US,D,20071205,000000,7.28178,7.40111,7.26707,7.3788,22542565.154836,0
+TSM.US,D,20071206,000000,7.35629,7.57965,7.35629,7.56485,14187977.087732,0
+TSM.US,D,20071207,000000,7.59466,7.65407,7.53513,7.59466,13918275.013924,0
+TSM.US,D,20071210,000000,7.42331,7.55014,7.40111,7.46793,12171410.551216,0
+TSM.US,D,20071211,000000,7.48303,7.60966,7.29697,7.31908,18450452.008531,0
+TSM.US,D,20071212,000000,7.44581,7.51264,7.25967,7.3713,13454800.086618,0
+TSM.US,D,20071213,000000,7.25967,7.28918,7.12553,7.26707,17027239.355461,0
+TSM.US,D,20071214,000000,7.28178,7.28178,7.08842,7.11062,11744252.329966,0
+TSM.US,D,20071217,000000,7.16255,7.16255,6.91698,6.93188,17662595.796671,0
+TSM.US,D,20071218,000000,6.9988,7.16255,6.96899,7.09572,14003394.605016,0
+TSM.US,D,20071219,000000,7.03621,7.17784,7.03621,7.13284,14054205.572388,0
+TSM.US,D,20071220,000000,7.18504,7.20755,7.07341,7.12553,10545817.24064,0
+TSM.US,D,20071221,000000,7.18504,7.23726,7.13284,7.22966,11855217.622592,0
+TSM.US,D,20071224,000000,7.25177,7.28178,7.18504,7.23726,2559753.8221,0
+TSM.US,D,20071226,000000,7.24476,7.32669,7.19235,7.32669,6509707.5046861,0
+TSM.US,D,20071227,000000,7.3788,7.39371,7.19985,7.22236,6618864.3074166,0
+TSM.US,D,20071228,000000,7.25177,7.31188,7.17024,7.29697,12160723.743697,0
+TSM.US,D,20071231,000000,7.33399,7.39371,7.30418,7.34159,9094998.0146411,0
+TSM.US,D,20080102,000000,7.25177,7.29697,6.9988,7.0512,17612455.540958,0
+TSM.US,D,20080103,000000,7.0063,7.10313,6.93188,6.96169,14382679.008588,0
+TSM.US,D,20080104,000000,6.93188,6.97669,6.55968,6.58188,27707045.940761,0
+TSM.US,D,20080107,000000,6.63419,6.63419,6.35882,6.44784,24338746.174498,0
+TSM.US,D,20080108,000000,6.45545,6.61179,6.41054,6.45545,25396749.237234,0
+TSM.US,D,20080109,000000,6.50746,6.73813,6.49286,6.67891,27523685.328529,0
+TSM.US,D,20080110,000000,6.59709,6.70111,6.54487,6.69401,21318034.113553,0
+TSM.US,D,20080111,000000,6.6191,6.6191,6.50746,6.55218,20216891.727976,0
+TSM.US,D,20080114,000000,6.66411,6.70111,6.58188,6.67131,20063335.231857,0
+TSM.US,D,20080115,000000,6.67131,6.70852,6.45545,6.46285,23126556.430368,0
+TSM.US,D,20080116,000000,6.41054,6.43325,6.10565,6.2543,22434994.960048,0
+TSM.US,D,20080117,000000,6.29931,6.46285,6.15757,6.18728,25792910.853514,0
+TSM.US,D,20080118,000000,6.26939,6.51506,6.24699,6.36642,22281506.345621,0
+TSM.US,D,20080122,000000,5.76306,6.10565,5.56941,5.8894,27501266.13278,0
+TSM.US,D,20080123,000000,5.80777,6.35882,5.67363,6.30651,35050472.353167,0
+TSM.US,D,20080124,000000,6.38084,6.55968,6.29151,6.40343,23428402.005819,0
+TSM.US,D,20080125,000000,6.42564,6.67131,6.40343,6.41054,26815883.922892,0
+TSM.US,D,20080128,000000,6.34382,6.44784,6.2543,6.41054,15779977.06527,0
+TSM.US,D,20080129,000000,6.58948,6.61179,6.45545,6.55968,16009837.650754,0
+TSM.US,D,20080130,000000,6.56698,6.75343,6.47035,6.55218,25218444.291432,0
+TSM.US,D,20080131,000000,6.75343,6.90958,6.47766,6.82025,30050478.029185,0
+TSM.US,D,20080201,000000,6.96899,7.21496,6.94688,7.18504,31262199.693577,0
+TSM.US,D,20080204,000000,7.23726,7.24476,7.08102,7.19985,16245512.759214,0
+TSM.US,D,20080205,000000,7.11062,7.11062,6.73813,6.73813,27712497.752598,0
+TSM.US,D,20080206,000000,6.73813,6.91698,6.70852,6.71612,15943204.169824,0
+TSM.US,D,20080207,000000,6.70852,6.90958,6.58948,6.82025,22949685.105409,0
+TSM.US,D,20080208,000000,6.70852,6.87976,6.69401,6.81264,12633352.568038,0
+TSM.US,D,20080211,000000,6.82025,6.96899,6.76803,6.94688,15396183.088294,0
+TSM.US,D,20080212,000000,6.96899,7.10313,6.94688,7.02871,14474481.400437,0
+TSM.US,D,20080213,000000,7.07341,7.16255,7.0139,7.15534,14094532.364163,0
+TSM.US,D,20080214,000000,7.11822,7.28178,7.11822,7.14784,26955694.882644,0
+TSM.US,D,20080215,000000,7.06601,7.25177,7.04371,7.15534,16515445.833412,0
+TSM.US,D,20080219,000000,7.20755,7.31908,7.19985,7.22966,26495462.066075,0
+TSM.US,D,20080220,000000,7.17784,7.22236,7.07341,7.19985,17325468.96428,0
+TSM.US,D,20080221,000000,7.25967,7.32669,7.03621,7.07341,24979892.822852,0
+TSM.US,D,20080222,000000,7.09572,7.17024,6.98418,7.13284,17767995.803585,0
+TSM.US,D,20080225,000000,7.19235,7.29697,7.08842,7.27467,18310819.364869,0
+TSM.US,D,20080226,000000,7.31908,7.51264,7.25177,7.46793,21325884.074174,0
+TSM.US,D,20080227,000000,7.3788,7.59466,7.3788,7.55014,19235145.136104,0
+TSM.US,D,20080228,000000,7.48303,7.52755,7.3788,7.39371,17795449.389413,0
+TSM.US,D,20080229,000000,7.30418,7.35629,7.16255,7.17784,12603559.596681,0
+TSM.US,D,20080303,000000,7.24476,7.24476,7.0063,7.09572,20004613.514285,0
+TSM.US,D,20080304,000000,7.27467,7.41611,7.18504,7.3861,38211774.493603,0
+TSM.US,D,20080305,000000,7.52014,7.66168,7.51264,7.59466,28054559.685428,0
+TSM.US,D,20080306,000000,7.59466,7.71408,7.47542,7.49783,26461946.746328,0
+TSM.US,D,20080307,000000,7.46793,7.60966,7.31908,7.42331,31008115.475086,0
+TSM.US,D,20080310,000000,7.3713,7.44581,7.25967,7.32669,29181346.153776,0
+TSM.US,D,20080311,000000,7.46053,7.7585,7.46053,7.7585,32140599.953056,0
+TSM.US,D,20080312,000000,7.66907,7.7511,7.57965,7.57965,17008758.311099,0
+TSM.US,D,20080313,000000,7.48303,7.57965,7.25177,7.51264,28201530.644112,0
+TSM.US,D,20080314,000000,7.49783,7.52014,7.20755,7.28178,20835480.377715,0
+TSM.US,D,20080317,000000,7.02871,7.25967,7.0214,7.14784,21967601.131387,0
+TSM.US,D,20080318,000000,7.35629,7.48303,7.22236,7.48303,21717939.354574,0
+TSM.US,D,20080319,000000,7.44581,7.52755,7.19985,7.21496,18530986.039249,0
+TSM.US,D,20080320,000000,7.43091,7.67648,7.34899,7.60966,24148684.524636,0
+TSM.US,D,20080324,000000,8.05629,8.23542,7.99628,8.18312,30851157.802171,0
+TSM.US,D,20080325,000000,8.18312,8.18312,8.01926,8.07138,24736780.109729,0
+TSM.US,D,20080326,000000,8.07138,8.07138,7.84704,7.90734,34634535.887708,0
+TSM.US,D,20080327,000000,7.87764,7.87764,7.52014,7.60966,48610273.261813,0
+TSM.US,D,20080328,000000,7.63197,7.63918,7.43091,7.49783,32817147.411184,0
+TSM.US,D,20080331,000000,7.49013,7.64657,7.49013,7.57216,30763933.87858,0
+TSM.US,D,20080401,000000,7.59466,7.84704,7.59466,7.81012,28372087.95841,0
+TSM.US,D,20080402,000000,7.84704,7.88494,7.69859,7.72109,27040928.960771,0
+TSM.US,D,20080403,000000,7.63197,7.88494,7.63197,7.85553,20410863.160757,0
+TSM.US,D,20080404,000000,7.79561,7.83974,7.66907,7.69118,24220098.092584,0
+TSM.US,D,20080407,000000,7.69859,7.83974,7.66907,7.73579,23132173.387221,0
+TSM.US,D,20080408,000000,7.66907,7.7511,7.60966,7.62426,20693818.375364,0
+TSM.US,D,20080409,000000,7.60966,7.64657,7.48303,7.51264,17511203.409468,0
+TSM.US,D,20080410,000000,7.60215,7.83302,7.60215,7.7511,31836518.334357,0
+TSM.US,D,20080411,000000,7.66907,7.71408,7.55014,7.57965,21891971.80632,0
+TSM.US,D,20080414,000000,7.64657,7.64657,7.52014,7.52014,24156732.051381,0
+TSM.US,D,20080415,000000,7.66168,7.66168,7.56485,7.63918,23518021.038718,0
+TSM.US,D,20080416,000000,7.83974,8.07849,7.82581,8.07849,22650730.074312,0
+TSM.US,D,20080417,000000,8.00456,8.08589,7.93034,8.04878,18737108.295177,0
+TSM.US,D,20080418,000000,8.1381,8.24974,8.06398,8.16011,18010647.529088,0
+TSM.US,D,20080421,000000,8.1534,8.19821,8.06398,8.16011,11911180.506559,0
+TSM.US,D,20080422,000000,8.1534,8.1534,7.88494,7.93034,24119125.593147,0
+TSM.US,D,20080423,000000,7.88494,7.92225,7.76581,7.85553,21201078.008179,0
+TSM.US,D,20080424,000000,7.80301,7.97505,7.71408,7.90734,16389201.080776,0
+TSM.US,D,20080425,000000,7.88494,7.92225,7.7286,7.90734,15123833.628436,0
+TSM.US,D,20080428,000000,7.95925,8.10859,7.95925,8.04118,16285113.115552,0
+TSM.US,D,20080429,000000,7.99628,8.06398,7.93685,7.98116,19629970.394865,0
+TSM.US,D,20080430,000000,8.08589,8.34597,8.08589,8.28714,25501122.913467,0
+TSM.US,D,20080501,000000,8.29562,8.38427,8.22022,8.34597,19287504.211353,0
+TSM.US,D,20080502,000000,8.35396,8.37666,8.22022,8.32445,17448698.553931,0
+TSM.US,D,20080505,000000,8.29562,8.29562,8.146,8.21164,9046459.5642638,0
+TSM.US,D,20080506,000000,8.18312,8.49541,8.16011,8.4732,24405188.168263,0
+TSM.US,D,20080507,000000,8.40716,8.40716,8.18312,8.21164,18253894.992438,0
+TSM.US,D,20080508,000000,8.24213,8.26533,8.09369,8.1381,19723754.526902,0
+TSM.US,D,20080509,000000,8.101,8.16782,7.99628,8.07849,15159649.833648,0
+TSM.US,D,20080512,000000,8.10859,8.34597,8.09369,8.28714,13271437.448066,0
+TSM.US,D,20080513,000000,8.33215,8.4732,8.27224,8.41329,21009821.843142,0
+TSM.US,D,20080514,000000,8.42088,8.43657,8.30886,8.33215,15376204.594034,0
+TSM.US,D,20080515,000000,8.37666,8.4732,8.28714,8.44271,13524407.19099,0
+TSM.US,D,20080516,000000,8.42879,8.62144,8.42879,8.58561,14560518.914131,0
+TSM.US,D,20080519,000000,8.51879,8.76426,8.5105,8.51879,23417867.172241,0
+TSM.US,D,20080520,000000,8.40716,8.5105,8.24974,8.30166,19304343.937156,0
+TSM.US,D,20080521,000000,8.27915,8.37666,8.17443,8.22022,12472140.63794,0
+TSM.US,D,20080522,000000,8.17443,8.34015,8.17443,8.25734,12077459.247844,0
+TSM.US,D,20080523,000000,8.19821,8.19821,7.94446,8.02598,17127825.84109,0
+TSM.US,D,20080527,000000,8.101,8.36097,8.06398,8.31656,19682305.154283,0
+TSM.US,D,20080528,000000,8.39817,8.58561,8.33215,8.5105,26105289.236223,0
+TSM.US,D,20080529,000000,8.44271,8.5257,8.30166,8.5105,22615830.778544,0
+TSM.US,D,20080530,000000,8.45838,8.4732,8.36097,8.44271,23728714.670786,0
+TSM.US,D,20080602,000000,8.30886,8.53211,8.30886,8.44271,16350257.251863,0
+TSM.US,D,20080603,000000,8.36097,8.44271,8.30886,8.35396,21265642.617195,0
+TSM.US,D,20080604,000000,8.30886,8.55601,8.30166,8.53211,21632998.079574,0
+TSM.US,D,20080605,000000,8.4883,8.82299,8.4883,8.77137,27771297.48346,0
+TSM.US,D,20080606,000000,8.62915,8.69616,8.53211,8.54713,24213825.621467,0
+TSM.US,D,20080609,000000,8.44271,8.46619,8.20572,8.28714,19801802.263947,0
+TSM.US,D,20080610,000000,8.17443,8.17443,7.99628,8.06398,17726675.102235,0
+TSM.US,D,20080611,000000,8.1534,8.31656,8.03447,8.04878,28554466.818986,0
+TSM.US,D,20080612,000000,8.1381,8.27915,8.07849,8.1381,20938112.432587,0
+TSM.US,D,20080613,000000,8.1381,8.37666,8.1381,8.27915,16650544.58784,0
+TSM.US,D,20080616,000000,8.19052,8.35396,8.18312,8.30886,11689970.277786,0
+TSM.US,D,20080617,000000,8.30166,8.36097,8.21164,8.22773,15799018.386895,0
+TSM.US,D,20080618,000000,8.24974,8.24974,8.10859,8.1534,21164536.380689,0
+TSM.US,D,20080619,000000,8.16011,8.28714,8.05629,8.20572,23035013.407378,0
+TSM.US,D,20080620,000000,8.06398,8.09369,7.89244,7.95925,24031470.063562,0
+TSM.US,D,20080623,000000,7.95157,8.07849,7.93685,8.01926,15694601.144798,0
+TSM.US,D,20080624,000000,7.89244,8.146,7.89244,8.05629,19943941.464474,0
+TSM.US,D,20080625,000000,8.22022,8.50281,8.22022,8.39817,34527910.970831,0
+TSM.US,D,20080626,000000,8.1306,8.25734,7.93034,7.93685,22556525.48104,0
+TSM.US,D,20080627,000000,7.87764,8.07138,7.85553,8.01187,23126991.075838,0
+TSM.US,D,20080630,000000,8.09369,8.1534,8.00456,8.04118,19529284.619595,0
+TSM.US,D,20080701,000000,7.95925,8.08589,7.85553,8.04118,27079117.985779,0
+TSM.US,D,20080702,000000,7.98116,7.98116,7.79561,7.81012,41309336.736941,0
+TSM.US,D,20080703,000000,7.69859,7.69859,7.3861,7.55725,34756391.632933,0
+TSM.US,D,20080707,000000,7.56485,7.7511,7.3788,7.49013,27154396.757623,0
+TSM.US,D,20080708,000000,7.46793,7.52014,7.41611,7.50534,31540356.584293,0
+TSM.US,D,20080709,000000,7.55725,7.58706,7.32669,7.32669,22279793.092728,0
+TSM.US,D,20080710,000000,7.40851,7.48303,7.33399,7.48303,21005287.953907,0
+TSM.US,D,20080711,000000,7.57965,7.65407,7.3788,7.59466,35181775.811713,0
+TSM.US,D,20080714,000000,7.58706,7.60966,7.3788,7.40851,20953266.260806,0
+TSM.US,D,20080715,000000,7.21496,7.3861,7.07341,7.21496,34832996.6307,0
+TSM.US,D,20080716,000000,7.02871,7.35629,6.85006,7.30418,41500431.809601,0
+TSM.US,D,20080717,000000,7.34899,7.78821,7.33399,7.67648,40694369.119632,0
+TSM.US,D,20080718,000000,7.59466,7.67648,7.49783,7.58706,21886977.942624,0
+TSM.US,D,20080721,000000,7.64657,7.83974,7.59466,7.69118,14898661.945606,0
+TSM.US,D,20080722,000000,7.44581,7.44581,7.19985,7.34899,26950170.123316,0
+TSM.US,D,20080723,000000,7.39371,7.58706,7.29697,7.51264,28838934.680883,0
+TSM.US,D,20080724,000000,7.47542,7.52755,7.30418,7.31908,21707234.310184,0
+TSM.US,D,20080725,000000,7.41611,7.48303,7.31188,7.42331,11614611.466333,0
+TSM.US,D,20080728,000000,7.46053,7.46053,7.21496,7.23726,11730119.76663,0
+TSM.US,D,20080729,000000,7.14043,7.32669,7.08102,7.28918,25767725.732042,0
+TSM.US,D,20080730,000000,7.33399,7.39371,7.23726,7.25967,21262735.862287,0
+TSM.US,D,20080731,000000,7.14784,7.17024,7.0063,7.03621,32569315.400619,0
+TSM.US,D,20080801,000000,7.11062,7.18504,6.98418,7.06601,11240928.822219,0
+TSM.US,D,20080804,000000,7.03621,7.06601,6.93188,6.95438,15362604.952651,0
+TSM.US,D,20080805,000000,7.06601,7.30418,6.9988,7.25177,23702276.270883,0
+TSM.US,D,20080806,000000,7.29697,7.64657,7.29697,7.59466,28670305.409313,0
+TSM.US,D,20080807,000000,7.44581,7.66168,7.41611,7.66168,25858643.635555,0
+TSM.US,D,20080808,000000,7.64657,7.85553,7.52014,7.78821,32572676.05103,0
+TSM.US,D,20080811,000000,7.69859,7.98116,7.69859,7.90734,18758485.962853,0
+TSM.US,D,20080812,000000,7.88494,7.94446,7.79561,7.87764,25735054.374246,0
+TSM.US,D,20080813,000000,7.53513,7.7812,7.52014,7.70668,51016015.679133,0
+TSM.US,D,20080814,000000,7.7812,7.81012,7.66907,7.77312,14409425.409012,0
+TSM.US,D,20080815,000000,7.84704,7.85553,7.63197,7.83302,15614471.364765,0
+TSM.US,D,20080818,000000,7.83302,7.83302,7.63197,7.66907,17327652.32323,0
+TSM.US,D,20080819,000000,7.57216,7.61697,7.52014,7.55725,18593792.81635,0
+TSM.US,D,20080820,000000,7.57965,7.64657,7.46793,7.57216,25873105.475763,0
+TSM.US,D,20080821,000000,7.58706,7.58706,7.43812,7.55725,16957219.89513,0
+TSM.US,D,20080822,000000,7.57216,7.63197,7.53513,7.58706,13867246.217237,0
+TSM.US,D,20080825,000000,7.52014,7.60215,7.48303,7.48303,20828870.52445,0
+TSM.US,D,20080826,000000,7.41611,7.56485,7.41611,7.45332,30556645.475945,0
+TSM.US,D,20080827,000000,7.49783,7.57216,7.47542,7.51264,18132018.984022,0
+TSM.US,D,20080828,000000,7.50534,7.55014,7.3861,7.45332,22286658.262215,0
+TSM.US,D,20080829,000000,7.3788,7.3788,7.14784,7.19235,22655085.647456,0
+TSM.US,D,20080902,000000,7.0063,7.0512,6.83495,6.93188,33884789.674407,0
+TSM.US,D,20080903,000000,6.94688,6.94688,6.69401,6.71612,26658414.604377,0
+TSM.US,D,20080904,000000,6.6415,6.6415,6.38833,6.41054,33778252.902416,0
+TSM.US,D,20080905,000000,6.44784,6.73103,6.41054,6.69401,34666758.4158,0
+TSM.US,D,20080908,000000,6.9988,7.04371,6.76803,6.92467,40112296.768391,0
+TSM.US,D,20080909,000000,6.84246,6.84246,6.50746,6.50746,45564007.2893,0
+TSM.US,D,20080910,000000,6.70852,6.78304,6.55968,6.66411,23767965.487061,0
+TSM.US,D,20080911,000000,6.48516,6.54487,6.31411,6.52237,26837919.13115,0
+TSM.US,D,20080912,000000,6.52237,6.77544,6.35882,6.73103,30056870.053135,0
+TSM.US,D,20080915,000000,6.49286,6.6415,6.41054,6.52237,26540435.207801,0
+TSM.US,D,20080916,000000,6.37363,6.73813,6.33651,6.68631,35153131.763348,0
+TSM.US,D,20080917,000000,6.54487,6.73813,6.48516,6.56698,27832916.837503,0
+TSM.US,D,20080918,000000,6.63419,7.03621,6.56698,6.93918,28019082.888683,0
+TSM.US,D,20080919,000000,7.18504,7.43091,7.11062,7.39371,34916695.772026,0
+TSM.US,D,20080922,000000,7.26707,7.40111,7.0512,7.12553,29175831.526044,0
+TSM.US,D,20080923,000000,7.14043,7.19985,6.87976,6.89477,37029565.155358,0
+TSM.US,D,20080924,000000,7.12553,7.12553,6.86496,6.98418,26164423.309754,0
+TSM.US,D,20080925,000000,7.03621,7.11822,6.97669,7.08102,32078782.01973,0
+TSM.US,D,20080926,000000,6.96899,7.02871,6.84246,6.85006,29230015.301742,0
+TSM.US,D,20080929,000000,6.73813,6.85006,6.38084,6.44784,26281911.32392,0
+TSM.US,D,20080930,000000,6.56698,6.93918,6.55968,6.93918,20741351.771414,0
+TSM.US,D,20081001,000000,6.82775,6.96169,6.70852,6.90227,25503214.074892,0
+TSM.US,D,20081002,000000,6.89477,6.89477,6.38084,6.50746,24533687.201021,0
+TSM.US,D,20081003,000000,6.53727,6.73103,6.21708,6.26189,28641555.99235,0
+TSM.US,D,20081006,000000,6.12796,6.38084,5.93421,6.2543,27412365.43004,0
+TSM.US,D,20081007,000000,6.14266,6.40343,5.92681,5.92681,28179018.237679,0
+TSM.US,D,20081008,000000,5.86699,6.26189,5.74065,6.06835,38506517.82022,0
+TSM.US,D,20081009,000000,6.23179,6.37363,5.40547,5.58422,24610120.974815,0
+TSM.US,D,20081010,000000,5.48018,6.26189,5.36835,6.11276,30203591.774557,0
+TSM.US,D,20081013,000000,6.41054,6.79024,5.95652,6.44784,29827502.876379,0
+TSM.US,D,20081014,000000,6.67891,6.76803,6.05344,6.18728,32817585.096134,0
+TSM.US,D,20081015,000000,6.04584,6.09805,5.55451,5.59162,32933371.002163,0
+TSM.US,D,20081016,000000,5.60661,5.71854,5.32364,5.56191,47344490.414035,0
+TSM.US,D,20081017,000000,5.5099,5.92681,5.40547,5.73315,39043125.647325,0
+TSM.US,D,20081020,000000,5.73315,5.897,5.56941,5.8821,17750702.182278,0
+TSM.US,D,20081021,000000,5.69594,5.75576,5.47259,5.48018,17473710.42511,0
+TSM.US,D,20081022,000000,5.40547,5.40547,5.03316,5.10038,27306077.895313,0
+TSM.US,D,20081023,000000,5.14509,5.25662,4.98116,5.14509,29124766.255611,0
+TSM.US,D,20081024,000000,4.70567,5.1523,4.60145,4.78769,31431207.886839,0
+TSM.US,D,20081027,000000,4.70567,4.98116,4.67597,4.71298,35265234.834211,0
+TSM.US,D,20081028,000000,4.89163,5.71095,4.89163,5.70355,43154702.602809,0
+TSM.US,D,20081029,000000,5.55451,5.78536,5.33095,5.43537,41377835.444706,0
+TSM.US,D,20081030,000000,5.48739,5.9119,5.48739,5.85969,31802837.869593,0
+TSM.US,D,20081031,000000,6.00873,6.2841,5.73315,6.12036,24440748.044095,0
+TSM.US,D,20081103,000000,6.11276,6.15016,5.8894,5.96401,30664605.737182,0
+TSM.US,D,20081104,000000,6.20978,6.26189,6.04584,6.20978,20703768.615849,0
+TSM.US,D,20081105,000000,6.04584,6.10565,5.74796,5.74796,21451510.799451,0
+TSM.US,D,20081106,000000,5.73315,5.73315,5.34615,5.45768,25341238.222452,0
+TSM.US,D,20081107,000000,5.53221,5.79277,5.41306,5.76306,18363842.059661,0
+TSM.US,D,20081110,000000,5.62902,5.77037,5.56191,5.67363,16414025.517429,0
+TSM.US,D,20081111,000000,5.5472,5.76306,5.45768,5.48018,14201749.979408,0
+TSM.US,D,20081112,000000,5.50209,5.70355,5.22692,5.25662,18854349.098399,0
+TSM.US,D,20081113,000000,5.21201,5.59921,4.89913,5.55451,26214225.170159,0
+TSM.US,D,20081114,000000,5.36085,5.42047,5.05566,5.1601,23377102.695516,0
+TSM.US,D,20081117,000000,5.06317,5.11528,4.88472,4.98116,22506557.462458,0
+TSM.US,D,20081118,000000,4.98116,4.98874,4.63116,4.8173,24540250.448945,0
+TSM.US,D,20081119,000000,4.72067,4.80211,4.54184,4.54184,18776051.110932,0
+TSM.US,D,20081120,000000,4.51953,4.68317,4.31848,4.33347,21477060.658382,0
+TSM.US,D,20081121,000000,4.52702,4.8323,4.37809,4.82481,31950781.461499,0
+TSM.US,D,20081124,000000,4.57904,5.09298,4.57904,4.96624,26780213.612664,0
+TSM.US,D,20081125,000000,5.04087,5.04818,4.7801,4.92904,17122595.911206,0
+TSM.US,D,20081126,000000,4.89163,5.36835,4.76528,5.32364,16809937.896447,0
+TSM.US,D,20081128,000000,5.08558,5.44278,5.08558,5.29403,9665641.925532,0
+TSM.US,D,20081201,000000,4.97365,5.09298,4.85481,4.86923,20365940.677012,0
+TSM.US,D,20081202,000000,4.88472,4.94383,4.57144,4.69836,22301167.720924,0
+TSM.US,D,20081203,000000,4.65347,4.89913,4.46741,4.84712,22140727.818445,0
+TSM.US,D,20081204,000000,4.73559,4.85481,4.66106,4.75799,19809953.132973,0
+TSM.US,D,20081205,000000,4.65347,4.99585,4.65347,4.98116,11762663.466317,0
+TSM.US,D,20081208,000000,5.08558,5.25662,5.00356,5.14509,23610274.286591,0
+TSM.US,D,20081209,000000,5.11528,5.5247,4.98874,5.27923,26802818.21662,0
+TSM.US,D,20081210,000000,5.48739,5.60661,5.37596,5.55451,22692226.052272,0
+TSM.US,D,20081211,000000,5.61422,5.67363,5.34615,5.40547,19320053.989998,0
+TSM.US,D,20081212,000000,5.29403,5.77786,5.1373,5.73315,30772248.879461,0
+TSM.US,D,20081215,000000,5.72575,5.74065,5.48739,5.68084,18973735.773666,0
+TSM.US,D,20081216,000000,5.5394,6.23939,5.48018,6.21708,33255416.953827,0
+TSM.US,D,20081217,000000,6.00873,6.14266,5.97161,6.06835,24545219.99681,0
+TSM.US,D,20081218,000000,6.18728,6.18728,5.69594,5.82268,15783601.137179,0
+TSM.US,D,20081219,000000,5.82268,5.94912,5.70355,5.77037,15083974.916398,0
+TSM.US,D,20081222,000000,5.71854,5.78536,5.55451,5.57691,16188368.531147,0
+TSM.US,D,20081223,000000,5.60661,5.69594,5.45768,5.57691,17278017.634159,0
+TSM.US,D,20081224,000000,5.55451,5.65883,5.5172,5.55451,3913782.8715124,0
+TSM.US,D,20081226,000000,5.45028,5.62902,5.45028,5.59921,3419865.5375415,0
+TSM.US,D,20081229,000000,5.68084,5.69594,5.57691,5.68084,7975566.0718682,0
+TSM.US,D,20081230,000000,5.68084,5.92681,5.68084,5.8894,7824589.080104,0
+TSM.US,D,20081231,000000,5.76306,5.97882,5.74796,5.85228,6032761.607266,0
+TSM.US,D,20090102,000000,5.75576,6.14266,5.75576,6.09055,13279025.000351,0
+TSM.US,D,20090105,000000,5.98622,6.14266,5.87489,5.97161,18137720.03312,0
+TSM.US,D,20090106,000000,5.98622,6.2768,5.8894,6.22459,22998773.701453,0
+TSM.US,D,20090107,000000,5.86699,5.9045,5.66643,5.71095,29206899.052185,0
+TSM.US,D,20090108,000000,5.55451,5.61422,5.42047,5.58422,22123056.288607,0
+TSM.US,D,20090109,000000,5.5099,5.62902,5.36085,5.5472,24239551.770168,0
+TSM.US,D,20090112,000000,5.42797,5.72575,5.37596,5.43537,29927405.479274,0
+TSM.US,D,20090113,000000,5.62133,5.79277,5.53221,5.68084,21334324.706848,0
+TSM.US,D,20090114,000000,5.56191,5.57691,5.39066,5.45768,13381239.633465,0
+TSM.US,D,20090115,000000,5.42797,5.56941,5.24942,5.45768,35688592.693781,0
+TSM.US,D,20090116,000000,5.56191,5.68084,5.39827,5.5172,19876496.442699,0
+TSM.US,D,20090120,000000,5.24942,5.33095,5.1747,5.1822,21761442.401713,0
+TSM.US,D,20090121,000000,5.24192,5.33865,5.10788,5.29403,31571263.018057,0
+TSM.US,D,20090122,000000,5.01105,5.71854,4.96624,5.5172,73859486.197303,0
+TSM.US,D,20090123,000000,5.34615,5.84488,5.30143,5.71854,38608245.123563,0
+TSM.US,D,20090126,000000,5.82978,5.82978,5.36835,5.66643,22604677.917607,0
+TSM.US,D,20090127,000000,5.64403,5.92681,5.63653,5.85228,27480733.440215,0
+TSM.US,D,20090128,000000,5.92681,6.07565,5.9119,6.01614,35391073.309845,0
+TSM.US,D,20090129,000000,5.94201,5.94201,5.65883,5.68854,26846096.342326,0
+TSM.US,D,20090130,000000,5.67363,5.81508,5.58422,5.58422,15911484.168897,0
+TSM.US,D,20090202,000000,5.55451,5.60661,5.40547,5.56191,23947261.302957,0
+TSM.US,D,20090203,000000,5.53221,5.80777,5.53221,5.77786,33410096.030789,0
+TSM.US,D,20090204,000000,5.67363,5.96401,5.62902,5.87489,43780026.737606,0
+TSM.US,D,20090205,000000,5.74065,6.06835,5.65883,6.00873,36744481.29242,0
+TSM.US,D,20090206,000000,6.07565,6.55218,6.00873,6.44045,56373670.541228,0
+TSM.US,D,20090209,000000,6.43325,6.43325,6.17998,6.29151,29627577.104598,0
+TSM.US,D,20090210,000000,6.18728,6.29931,5.94201,6.01614,29310861.385618,0
+TSM.US,D,20090211,000000,6.15016,6.2841,6.09055,6.15757,27850055.445389,0
+TSM.US,D,20090212,000000,6.00143,6.22459,5.95652,6.21708,29912588.020044,0
+TSM.US,D,20090213,000000,6.15016,6.24699,6.11276,6.14266,15328306.460528,0
+TSM.US,D,20090217,000000,5.99383,5.99383,5.65883,5.71854,27423174.829872,0
+TSM.US,D,20090218,000000,5.86699,5.92681,5.71854,5.9045,24865780.656492,0
+TSM.US,D,20090219,000000,5.96401,6.03844,5.62902,5.65123,26426545.936555,0
+TSM.US,D,20090220,000000,5.59162,5.62133,5.37596,5.55451,26856760.860334,0
+TSM.US,D,20090223,000000,5.67363,5.77037,5.42047,5.43537,26031841.243787,0
+TSM.US,D,20090224,000000,5.48018,5.71095,5.36835,5.65883,33073453.488689,0
+TSM.US,D,20090225,000000,5.5172,5.77786,5.5172,5.65123,49667843.705399,0
+TSM.US,D,20090226,000000,5.67363,5.95652,5.63653,5.68854,33359705.524653,0
+TSM.US,D,20090227,000000,5.59921,5.68854,5.5247,5.58422,31001421.529573,0
+TSM.US,D,20090302,000000,5.45028,5.79997,5.45028,5.5172,31580143.361999,0
+TSM.US,D,20090303,000000,5.55451,5.85969,5.55451,5.76306,40182181.478496,0
+TSM.US,D,20090304,000000,5.93421,6.11276,5.93421,5.95652,32267306.706472,0
+TSM.US,D,20090305,000000,5.97161,6.11276,5.83748,5.99383,37107333.260352,0
+TSM.US,D,20090306,000000,6.12036,6.26939,5.93421,6.11276,39474704.283933,0
+TSM.US,D,20090309,000000,6.07565,6.20978,5.72575,5.73315,43102235.119481,0
+TSM.US,D,20090310,000000,5.92681,6.22459,5.87489,6.18728,38706937.00073,0
+TSM.US,D,20090311,000000,6.20228,6.48516,6.16497,6.41824,29771109.399581,0
+TSM.US,D,20090312,000000,6.44784,6.6191,6.2768,6.56698,30572020.172958,0
+TSM.US,D,20090313,000000,6.66411,6.73103,6.41824,6.53727,42764970.497385,0
+TSM.US,D,20090316,000000,6.58948,6.67131,6.43325,6.47035,25559408.972408,0
+TSM.US,D,20090317,000000,6.41824,6.67131,6.39603,6.6564,26367674.271361,0
+TSM.US,D,20090318,000000,6.48516,6.83495,6.43325,6.72352,37765282.147603,0
+TSM.US,D,20090319,000000,6.60409,6.67131,6.40343,6.50746,33754982.652597,0
+TSM.US,D,20090320,000000,6.48516,6.56698,6.2768,6.31411,23172484.981602,0
+TSM.US,D,20090323,000000,6.52237,6.87976,6.52237,6.87236,36662843.930893,0
+TSM.US,D,20090324,000000,6.79775,6.87236,6.71612,6.74592,25797480.203335,0
+TSM.US,D,20090325,000000,6.71612,6.94688,6.56698,6.67891,26764638.310049,0
+TSM.US,D,20090326,000000,6.71612,6.90227,6.55968,6.90227,29835707.442864,0
+TSM.US,D,20090327,000000,6.88737,6.89477,6.73813,6.85006,18283718.358584,0
+TSM.US,D,20090330,000000,6.69401,6.79775,6.49286,6.58948,20968089.798993,0
+TSM.US,D,20090331,000000,6.67891,6.76803,6.6191,6.63419,24273057.971479,0
+TSM.US,D,20090401,000000,6.61179,7.03621,6.50746,6.94688,36176308.477807,0
+TSM.US,D,20090402,000000,7.13284,7.66168,7.10313,7.58706,59533426.600106,0
+TSM.US,D,20090403,000000,7.49783,7.62426,7.30418,7.62426,36509167.881939,0
+TSM.US,D,20090406,000000,7.32669,7.40851,7.12553,7.25967,30363983.045375,0
+TSM.US,D,20090407,000000,7.28918,7.28918,6.95438,6.99159,38737856.605567,0
+TSM.US,D,20090408,000000,7.0063,7.13284,6.89477,7.10313,29628460.579773,0
+TSM.US,D,20090409,000000,7.36399,7.40851,7.16255,7.27467,29932718.488244,0
+TSM.US,D,20090413,000000,7.33399,7.42331,7.07341,7.39371,20781850.80032,0
+TSM.US,D,20090414,000000,7.36399,7.40111,7.13284,7.22966,30696076.500845,0
+TSM.US,D,20090415,000000,7.11062,7.16255,6.97669,7.10313,22893513.510564,0
+TSM.US,D,20090416,000000,7.07341,7.21496,6.90227,7.10313,31525923.112554,0
+TSM.US,D,20090417,000000,7.04371,7.15534,6.84246,7.11062,23168077.737318,0
+TSM.US,D,20090420,000000,7.08842,7.08842,6.74592,6.81264,30330050.30387,0
+TSM.US,D,20090421,000000,6.78304,7.0063,6.67891,6.79775,33140492.233462,0
+TSM.US,D,20090422,000000,6.79775,7.0139,6.66411,6.85776,32770492.424513,0
+TSM.US,D,20090423,000000,6.90227,7.0139,6.73103,6.79024,29092491.04322,0
+TSM.US,D,20090424,000000,6.83495,6.94688,6.67891,6.71612,29890746.32527,0
+TSM.US,D,20090427,000000,6.69401,6.93918,6.62689,6.76803,20867063.602096,0
+TSM.US,D,20090428,000000,6.70852,6.91698,6.70852,6.86496,18149929.619526,0
+TSM.US,D,20090429,000000,7.22236,7.63197,7.14784,7.46793,57523383.798289,0
+TSM.US,D,20090430,000000,7.7437,7.95925,7.66168,7.83302,44207288.301134,0
+TSM.US,D,20090501,000000,7.89984,7.98887,7.69859,7.98887,26301233.290755,0
+TSM.US,D,20090504,000000,8.146,8.89071,8.12311,8.77137,64418402.99304,0
+TSM.US,D,20090505,000000,8.37666,8.41329,8.12311,8.26533,53215419.024365,0
+TSM.US,D,20090506,000000,8.00456,8.22022,8.00456,8.18312,36453778.44631,0
+TSM.US,D,20090507,000000,8.12311,8.16782,7.59466,7.69859,42256883.113173,0
+TSM.US,D,20090508,000000,7.79561,7.89244,7.59466,7.73579,24877030.780751,0
+TSM.US,D,20090511,000000,7.25967,7.78821,7.25967,7.68418,26931192.630747,0
+TSM.US,D,20090512,000000,7.67648,7.72109,7.3713,7.52014,29927577.716407,0
+TSM.US,D,20090513,000000,7.45332,7.56485,6.88737,7.41611,20173121.206703,0
+TSM.US,D,20090514,000000,7.42331,7.68418,7.3861,7.63197,22117611.568888,0
+TSM.US,D,20090515,000000,7.63918,7.7286,7.40851,7.42331,19736726.00933,0
+TSM.US,D,20090518,000000,7.53513,7.83974,7.53513,7.81822,16220079.413639,0
+TSM.US,D,20090519,000000,7.82581,8.01187,7.66168,7.88494,22819927.728421,0
+TSM.US,D,20090520,000000,8.10859,8.10859,7.7437,7.79561,20432716.000287,0
+TSM.US,D,20090521,000000,7.68418,8.00456,7.40851,7.71408,17409981.672768,0
+TSM.US,D,20090522,000000,7.69118,7.97505,7.44581,7.80301,14987951.701634,0
+TSM.US,D,20090526,000000,7.72109,8.03447,7.72109,7.97505,17679305.838043,0
+TSM.US,D,20090527,000000,8.16011,8.31656,8.03447,8.09369,29964491.173472,0
+TSM.US,D,20090528,000000,8.16011,8.28714,7.81012,8.24974,21834681.683271,0
+TSM.US,D,20090529,000000,8.07138,8.36955,8.01926,8.10859,23249820.467446,0
+TSM.US,D,20090601,000000,8.19821,8.59973,7.95925,8.5105,28037266.064121,0
+TSM.US,D,20090602,000000,8.35396,8.43657,8.04118,8.06398,23588993.882239,0
+TSM.US,D,20090603,000000,7.86273,7.94446,7.57965,7.69118,38711832.587942,0
+TSM.US,D,20090604,000000,7.60215,7.92225,7.55014,7.62426,32375902.218781,0
+TSM.US,D,20090605,000000,7.85553,7.85553,7.52014,7.58706,18162096.653227,0
+TSM.US,D,20090608,000000,7.52755,7.60215,7.42331,7.56485,23560975.96651,0
+TSM.US,D,20090609,000000,7.77312,7.90734,7.61697,7.79561,30718227.2093,0
+TSM.US,D,20090610,000000,7.90734,7.99628,7.66907,7.73579,20147305.899955,0
+TSM.US,D,20090611,000000,7.77312,7.87764,7.69859,7.80301,27628534.176617,0
+TSM.US,D,20090612,000000,7.57965,7.63197,7.31908,7.43812,32213464.36556,0
+TSM.US,D,20090615,000000,7.23726,7.23726,6.92467,7.0063,40464586.547437,0
+TSM.US,D,20090616,000000,7.04371,7.11822,6.75343,6.75343,47661293.264741,0
+TSM.US,D,20090617,000000,6.77544,6.96899,6.67891,6.82775,51312129.810695,0
+TSM.US,D,20090618,000000,6.85006,6.97669,6.84246,6.88737,23695795.088887,0
+TSM.US,D,20090619,000000,6.90227,7.0139,6.76803,6.83495,29146597.818789,0
+TSM.US,D,20090622,000000,6.82025,6.90227,6.68631,6.72352,23711936.74772,0
+TSM.US,D,20090623,000000,6.82775,6.85776,6.72352,6.84246,18320104.972653,0
+TSM.US,D,20090624,000000,7.11062,7.20755,7.03621,7.06601,30371105.557401,0
+TSM.US,D,20090625,000000,6.97669,7.16255,6.96169,7.12553,18071711.671667,0
+TSM.US,D,20090626,000000,7.11822,7.17024,6.99159,7.08842,11827698.181389,0
+TSM.US,D,20090629,000000,7.09572,7.22966,7.03621,7.07341,13508272.624274,0
+TSM.US,D,20090630,000000,7.13284,7.17024,6.90227,6.96899,26475109.715921,0
+TSM.US,D,20090701,000000,7.0214,7.11062,6.95438,6.99159,23321211.745883,0
+TSM.US,D,20090702,000000,6.90958,6.99159,6.87236,6.93918,19597973.801365,0
+TSM.US,D,20090706,000000,7.0063,7.0063,6.72352,6.92467,17347340.040683,0
+TSM.US,D,20090707,000000,7.03621,7.11062,6.79024,6.81264,19889758.701934,0
+TSM.US,D,20090708,000000,6.85006,6.89477,6.68631,6.79775,25856038.80221,0
+TSM.US,D,20090709,000000,6.99159,7.08842,6.93918,7.0063,27916064.820002,0
+TSM.US,D,20090710,000000,6.98418,7.20755,6.98418,7.17024,25256716.395527,0
+TSM.US,D,20090713,000000,7.14043,7.22966,6.93188,7.17784,20058757.77676,0
+TSM.US,D,20090714,000000,7.21496,7.28178,7.14784,7.27467,14336125.337878,0
+TSM.US,D,20090715,000000,7.27467,7.39371,7.18504,7.28918,26698272.303254,0
+TSM.US,D,20090716,000000,7.22236,7.3713,7.08842,7.33399,15177626.324528,0
+TSM.US,D,20090717,000000,7.25967,7.49783,7.18504,7.39371,21634988.938198,0
+TSM.US,D,20090720,000000,7.50534,7.57965,7.44581,7.49013,17287555.518686,0
+TSM.US,D,20090721,000000,7.52014,7.57965,7.22966,7.34899,21393433.451389,0
+TSM.US,D,20090722,000000,7.25177,7.80301,7.22236,7.68418,23110768.364237,0
+TSM.US,D,20090723,000000,7.69118,7.81012,7.61697,7.68418,31863760.169828,0
+TSM.US,D,20090724,000000,7.63197,7.68418,7.51264,7.66168,12628168.230338,0
+TSM.US,D,20090727,000000,7.68418,7.7812,7.52014,7.66168,14015389.401584,0
+TSM.US,D,20090728,000000,7.66168,7.71408,7.55725,7.62426,12685587.024656,0
+TSM.US,D,20090729,000000,7.57216,7.57965,7.44581,7.52014,17664764.971387,0
+TSM.US,D,20090730,000000,7.94446,8.146,7.84704,8.01926,30306189.382002,0
+TSM.US,D,20090731,000000,8.03447,8.09369,7.77312,7.79561,25278587.47193,0
+TSM.US,D,20090803,000000,7.98887,8.00456,7.81012,7.87764,16172772.965341,0
+TSM.US,D,20090804,000000,7.84704,7.87033,7.73579,7.79561,13054433.857975,0
+TSM.US,D,20090805,000000,7.76581,7.78821,7.58706,7.65407,15106427.546415,0
+TSM.US,D,20090806,000000,7.72109,7.84704,7.44581,7.56485,17904578.836834,0
+TSM.US,D,20090807,000000,7.59466,7.65407,7.44581,7.61697,11985095.565574,0
+TSM.US,D,20090810,000000,7.60215,7.65407,7.49013,7.60215,9419409.6939836,0
+TSM.US,D,20090811,000000,7.60215,7.71408,7.52755,7.60966,18422507.040294,0
+TSM.US,D,20090812,000000,7.59466,7.86273,7.57965,7.7585,15677559.800235,0
+TSM.US,D,20090813,000000,7.92225,8.17443,7.80301,8.1534,29738773.397613,0
+TSM.US,D,20090814,000000,8.05629,8.19052,7.79561,7.86273,17701237.704022,0
+TSM.US,D,20090817,000000,7.68418,7.76581,7.56485,7.70668,16463330.929628,0
+TSM.US,D,20090818,000000,7.72109,7.7812,7.60215,7.7437,14357665.11109,0
+TSM.US,D,20090819,000000,7.66907,7.69859,7.55725,7.67648,16647775.622638,0
+TSM.US,D,20090820,000000,7.58706,7.80301,7.58706,7.77312,10856218.948959,0
+TSM.US,D,20090821,000000,7.81822,7.81822,7.68418,7.77312,14394187.488547,0
+TSM.US,D,20090824,000000,7.90734,8.05629,7.82581,8.02598,21000850.314835,0
+TSM.US,D,20090825,000000,8.04118,8.08589,7.96745,8.01187,14033728.603603,0
+TSM.US,D,20090826,000000,8.06398,8.06398,7.7812,7.83974,19212442.255665,0
+TSM.US,D,20090827,000000,7.80301,7.85553,7.7437,7.84704,9862947.666574,0
+TSM.US,D,20090828,000000,8.01187,8.1154,7.93034,8.02598,13022846.580956,0
+TSM.US,D,20090831,000000,7.87764,7.98887,7.83974,7.96745,14689299.605259,0
+TSM.US,D,20090901,000000,8.08589,8.33215,7.82581,7.86273,27170571.850723,0
+TSM.US,D,20090902,000000,7.85553,8.00456,7.81822,7.89984,14212164.246992,0
+TSM.US,D,20090903,000000,7.97505,8.00456,7.83974,7.98116,13230111.680919,0
+TSM.US,D,20090904,000000,8.00456,8.06398,7.89244,8.04878,13532766.770895,0
+TSM.US,D,20090908,000000,8.19052,8.30166,8.16011,8.23542,18009586.75098,0
+TSM.US,D,20090909,000000,8.19052,8.34015,8.1306,8.26533,23643014.539241,0
+TSM.US,D,20090910,000000,8.34015,8.34015,8.10859,8.28714,30327533.615409,0
+TSM.US,D,20090911,000000,8.32445,8.34015,8.07849,8.1381,19821145.507134,0
+TSM.US,D,20090914,000000,8.101,8.101,7.98116,8.03447,14708856.625123,0
+TSM.US,D,20090915,000000,8.1154,8.1534,8.04118,8.12311,11314993.828855,0
+TSM.US,D,20090916,000000,8.17443,8.21164,8.07849,8.19052,26037125.884288,0
+TSM.US,D,20090917,000000,8.19052,8.22022,8.07138,8.10859,26251790.08885,0
+TSM.US,D,20090918,000000,8.09369,8.19052,8.04118,8.09369,20149840.825289,0
+TSM.US,D,20090921,000000,8.07138,8.101,7.98887,8.01926,21702456.249484,0
+TSM.US,D,20090922,000000,8.07138,8.18312,8.01926,8.101,20600317.928017,0
+TSM.US,D,20090923,000000,8.04118,8.101,8.00456,8.01926,21888345.708092,0
+TSM.US,D,20090924,000000,8.04118,8.07138,7.72109,7.7585,21512021.756886,0
+TSM.US,D,20090925,000000,7.7511,7.83974,7.73579,7.7812,14152532.712096,0
+TSM.US,D,20090928,000000,7.84704,8.10859,7.81012,7.96745,24742432.527168,0
+TSM.US,D,20090929,000000,8.1381,8.18312,7.98116,8.03447,25497418.801949,0
+TSM.US,D,20090930,000000,8.19052,8.24213,8.04118,8.16011,36866280.300706,0
+TSM.US,D,20091001,000000,8.1381,8.18312,7.83974,7.85553,32580255.498039,0
+TSM.US,D,20091002,000000,7.7286,7.81012,7.57965,7.70668,23369409.774633,0
+TSM.US,D,20091005,000000,7.70668,7.81822,7.67648,7.7585,16239719.512591,0
+TSM.US,D,20091006,000000,7.77312,7.87033,7.69859,7.72109,31569421.093894,0
+TSM.US,D,20091007,000000,7.57965,7.63197,7.48303,7.57216,38919184.819632,0
+TSM.US,D,20091008,000000,7.58706,7.59466,7.34899,7.3861,80954419.005922,0
+TSM.US,D,20091009,000000,7.42331,7.53513,7.42331,7.48303,38645608.423493,0
+TSM.US,D,20091012,000000,7.51264,7.56485,7.34899,7.3788,24780823.170938,0
+TSM.US,D,20091013,000000,7.45332,7.60966,7.39371,7.59466,43623017.39355,0
+TSM.US,D,20091014,000000,7.80301,7.80301,7.63197,7.70668,39514288.429718,0
+TSM.US,D,20091015,000000,7.64657,7.69859,7.46053,7.49013,45077067.585531,0
+TSM.US,D,20091016,000000,7.43812,7.43812,7.24476,7.31908,37697800.652083,0
+TSM.US,D,20091019,000000,7.40851,7.45332,7.35629,7.39371,32999141.27111,0
+TSM.US,D,20091020,000000,7.44581,7.46793,7.33399,7.39371,35815588.197683,0
+TSM.US,D,20091021,000000,7.42331,7.7511,7.3861,7.59466,53894228.867892,0
+TSM.US,D,20091022,000000,7.53513,7.65407,7.46793,7.57965,21592457.511121,0
+TSM.US,D,20091023,000000,7.55725,7.61697,7.44581,7.45332,28714665.589478,0
+TSM.US,D,20091026,000000,7.54234,7.55725,7.42331,7.46053,49283960.570377,0
+TSM.US,D,20091027,000000,7.51264,7.54234,7.25967,7.34899,41219746.072511,0
+TSM.US,D,20091028,000000,7.33399,7.3861,7.14784,7.16255,35194484.885804,0
+TSM.US,D,20091029,000000,7.28178,7.41611,7.24476,7.3788,20450811.030839,0
+TSM.US,D,20091030,000000,7.31188,7.33399,6.99159,7.10313,50993605.60182,0
+TSM.US,D,20091102,000000,7.25177,7.25177,7.0139,7.13284,43246935.587491,0
+TSM.US,D,20091103,000000,7.07341,7.13284,6.96169,7.08102,26113398.565705,0
+TSM.US,D,20091104,000000,7.11822,7.28178,7.11822,7.20755,30278355.86132,0
+TSM.US,D,20091105,000000,7.23726,7.35629,7.18504,7.28918,30345241.618994,0
+TSM.US,D,20091106,000000,7.25967,7.3788,7.22966,7.28918,20457297.278634,0
+TSM.US,D,20091109,000000,7.30418,7.42331,7.25967,7.40851,13417701.221344,0
+TSM.US,D,20091110,000000,7.52755,7.57965,7.43091,7.46053,22952461.162727,0
+TSM.US,D,20091111,000000,7.59466,7.78821,7.53513,7.7812,47316832.169967,0
+TSM.US,D,20091112,000000,7.71408,7.83302,7.69859,7.7812,26883049.312616,0
+TSM.US,D,20091113,000000,7.76581,7.90734,7.73579,7.88494,26460546.559753,0
+TSM.US,D,20091116,000000,8.06398,8.1306,7.99628,8.04118,30813581.738725,0
+TSM.US,D,20091117,000000,7.92225,7.99628,7.83974,7.95925,22984900.506975,0
+TSM.US,D,20091118,000000,7.92225,8.06398,7.91484,8.02598,13123531.343066,0
+TSM.US,D,20091119,000000,7.84704,7.91484,7.64657,7.7585,41277074.695625,0
+TSM.US,D,20091120,000000,7.63918,7.7511,7.63918,7.73579,12313814.186399,0
+TSM.US,D,20091123,000000,7.82581,7.91484,7.79561,7.82581,10484311.360473,0
+TSM.US,D,20091124,000000,7.81012,7.86273,7.7437,7.7511,11391765.997957,0
+TSM.US,D,20091125,000000,7.81822,7.83302,7.76581,7.80301,7753687.1577558,0
+TSM.US,D,20091127,000000,7.52014,7.72109,7.50534,7.67648,7957365.6727161,0
+TSM.US,D,20091130,000000,7.65407,7.81822,7.63918,7.73579,11476549.220059,0
+TSM.US,D,20091201,000000,7.83302,7.89984,7.80301,7.82581,13748034.818583,0
+TSM.US,D,20091202,000000,7.76581,8.08589,7.76581,8.08589,35348070.763552,0
+TSM.US,D,20091203,000000,8.05629,8.05629,7.85553,7.88494,25031251.909571,0
+TSM.US,D,20091204,000000,7.92225,8.07849,7.92225,8.04118,22798826.653318,0
+TSM.US,D,20091207,000000,8.08589,8.1381,8.02598,8.101,18166421.831583,0
+TSM.US,D,20091208,000000,8.02598,8.12311,8.00456,8.07138,13567821.080083,0
+TSM.US,D,20091209,000000,8.1534,8.16011,8.03447,8.1154,15959667.000252,0
+TSM.US,D,20091210,000000,8.06398,8.16782,7.98887,8.1381,22237212.020831,0
+TSM.US,D,20091211,000000,8.101,8.18312,7.94446,7.98887,14595150.735764,0
+TSM.US,D,20091214,000000,8.02598,8.1154,8.02598,8.06398,15601752.159078,0
+TSM.US,D,20091215,000000,8.02598,8.12311,7.98116,8.04118,13850284.912282,0
+TSM.US,D,20091216,000000,8.06398,8.19821,8.04118,8.07138,17742610.076511,0
+TSM.US,D,20091217,000000,8.06398,8.1534,7.97505,8.04118,20471131.973046,0
+TSM.US,D,20091218,000000,8.25734,8.36955,8.16011,8.27224,21817379.956689,0
+TSM.US,D,20091221,000000,8.30166,8.41329,8.26533,8.30166,22531136.714486,0
+TSM.US,D,20091222,000000,8.35396,8.4883,8.32445,8.40716,23676059.752932,0
+TSM.US,D,20091223,000000,8.43657,8.45838,8.30166,8.30166,11365744.006652,0
+TSM.US,D,20091224,000000,8.44271,8.44271,8.34015,8.39059,5761015.9905335,0
+TSM.US,D,20091228,000000,8.41329,8.41329,8.29562,8.30886,5061826.441543,0
+TSM.US,D,20091229,000000,8.42879,8.42879,8.34597,8.36955,10686919.978889,0
+TSM.US,D,20091230,000000,8.39059,8.42879,8.35396,8.39817,7789968.4032266,0
+TSM.US,D,20091231,000000,8.38427,8.55601,8.37666,8.51879,9958337.6565858,0
+TSM.US,D,20100104,000000,8.55601,8.70515,8.53992,8.62144,10873896.557754,0
+TSM.US,D,20100105,000000,8.63733,8.68097,8.53211,8.58561,19312033.818561,0
+TSM.US,D,20100106,000000,8.60782,8.64454,8.4732,8.55601,18276787.333723,0
+TSM.US,D,20100107,000000,8.49541,8.51879,8.24213,8.27224,36727880.672285,0
+TSM.US,D,20100108,000000,8.29562,8.35396,8.21164,8.26533,22691226.063742,0
+TSM.US,D,20100111,000000,8.30166,8.36955,8.101,8.22022,29835235.310489,0
+TSM.US,D,20100112,000000,8.101,8.1381,7.89984,7.96745,28021489.142746,0
+TSM.US,D,20100113,000000,7.97505,8.19821,7.97505,8.17443,18107344.49499,0
+TSM.US,D,20100114,000000,8.19821,8.19821,8.08589,8.09369,11675040.35784,0
+TSM.US,D,20100115,000000,8.146,8.146,7.86273,7.89244,20721814.001581,0
+TSM.US,D,20100119,000000,7.95157,8.18312,7.89984,8.16011,20008924.508406,0
+TSM.US,D,20100120,000000,8.1154,8.12311,7.97505,8.04118,18278451.954954,0
+TSM.US,D,20100121,000000,8.08589,8.1381,7.86273,7.88494,18727857.13482,0
+TSM.US,D,20100122,000000,7.82581,7.85553,7.51264,7.51264,28228405.715805,0
+TSM.US,D,20100125,000000,7.51264,7.73579,7.51264,7.55725,27675563.019182,0
+TSM.US,D,20100126,000000,7.56485,7.57965,7.40851,7.44581,29431998.800682,0
+TSM.US,D,20100127,000000,7.46793,7.55014,7.40111,7.43812,30843427.394382,0
+TSM.US,D,20100128,000000,7.57965,7.59466,7.36399,7.48303,54056679.892188,0
+TSM.US,D,20100129,000000,7.62426,7.72109,7.52014,7.56485,40389583.355006,0
+TSM.US,D,20100201,000000,7.55014,7.66168,7.3861,7.50534,30990125.813132,0
+TSM.US,D,20100202,000000,7.50534,7.50534,7.3713,7.41611,24523117.920017,0
+TSM.US,D,20100203,000000,7.43091,7.55014,7.3861,7.49013,19917881.986261,0
+TSM.US,D,20100204,000000,7.46053,7.48303,7.14784,7.20755,24672790.975369,0
+TSM.US,D,20100205,000000,7.14784,7.22966,6.99159,7.11822,45302766.111356,0
+TSM.US,D,20100208,000000,7.22236,7.25177,7.0214,7.15534,33808712.532793,0
+TSM.US,D,20100209,000000,7.22236,7.31188,7.11062,7.14784,39373318.415376,0
+TSM.US,D,20100210,000000,7.14784,7.24476,7.08102,7.22236,23537845.532718,0
+TSM.US,D,20100211,000000,7.25177,7.3788,7.14784,7.36399,18434823.008458,0
+TSM.US,D,20100212,000000,7.28918,7.33399,7.18504,7.22966,18217059.548663,0
+TSM.US,D,20100216,000000,7.25967,7.3861,7.23726,7.3788,12803036.538758,0
+TSM.US,D,20100217,000000,7.40851,7.49013,7.3713,7.46053,18748117.287449,0
+TSM.US,D,20100218,000000,7.49013,7.52014,7.3788,7.49013,6934288.2478992,0
+TSM.US,D,20100219,000000,7.48303,7.51264,7.3861,7.46053,10818398.714047,0
+TSM.US,D,20100222,000000,7.46793,7.51264,7.43091,7.44581,11312347.455966,0
+TSM.US,D,20100223,000000,7.46793,7.46793,7.28178,7.33399,24333525.363052,0
+TSM.US,D,20100224,000000,7.33399,7.41611,7.25967,7.31188,17778806.216575,0
+TSM.US,D,20100225,000000,7.25967,7.28918,7.11822,7.25967,24599098.811467,0
+TSM.US,D,20100226,000000,7.24476,7.28178,7.17784,7.25967,12610974.911834,0
+TSM.US,D,20100301,000000,7.3788,7.43812,7.36399,7.40851,18299029.226541,0
+TSM.US,D,20100302,000000,7.46053,7.52014,7.3713,7.40851,16212032.900053,0
+TSM.US,D,20100303,000000,7.49013,7.49783,7.30418,7.34159,17767900.566581,0
+TSM.US,D,20100304,000000,7.27467,7.3788,7.25967,7.34899,29486749.945761,0
+TSM.US,D,20100305,000000,7.43812,7.55725,7.41611,7.54234,23803828.297615,0
+TSM.US,D,20100308,000000,7.58706,7.63197,7.55725,7.61697,21689944.741517,0
+TSM.US,D,20100309,000000,7.58706,7.69859,7.56485,7.63197,18825464.931208,0
+TSM.US,D,20100310,000000,7.62426,7.81822,7.60215,7.69859,16507488.477871,0
+TSM.US,D,20100311,000000,7.71408,7.81822,7.66907,7.81822,25175679.837646,0
+TSM.US,D,20100312,000000,7.7812,7.81012,7.63197,7.69118,16961602.823582,0
+TSM.US,D,20100315,000000,7.62426,7.63197,7.49783,7.55014,15130447.53434,0
+TSM.US,D,20100316,000000,7.55014,7.69118,7.52755,7.66168,12991849.975986,0
+TSM.US,D,20100317,000000,7.71408,7.79561,7.69859,7.7585,16538883.254565,0
+TSM.US,D,20100318,000000,7.78821,7.80301,7.60966,7.69859,18778364.154311,0
+TSM.US,D,20100319,000000,7.66907,7.69859,7.50534,7.51264,17322926.94683,0
+TSM.US,D,20100322,000000,7.51264,7.62426,7.47542,7.57965,12731074.851462,0
+TSM.US,D,20100323,000000,7.59466,7.66168,7.55725,7.64657,25974851.01598,0
+TSM.US,D,20100324,000000,7.61697,7.7511,7.59466,7.69118,26456435.158075,0
+TSM.US,D,20100325,000000,7.70668,7.85553,7.70668,7.7585,26149671.705899,0
+TSM.US,D,20100326,000000,7.7812,7.85553,7.68418,7.71408,17124561.440841,0
+TSM.US,D,20100329,000000,7.81012,7.84704,7.73579,7.84704,15516340.77802,0
+TSM.US,D,20100330,000000,7.87033,7.90734,7.78821,7.85553,16128963.944002,0
+TSM.US,D,20100331,000000,7.77312,7.83302,7.72109,7.81012,18960933.488892,0
+TSM.US,D,20100401,000000,7.85553,7.95925,7.82581,7.89244,19828723.940983,0
+TSM.US,D,20100405,000000,7.93685,8.02598,7.7585,7.98887,9741837.6068186,0
+TSM.US,D,20100406,000000,7.99628,8.07138,7.97505,8.06398,15870156.37543,0
+TSM.US,D,20100407,000000,8.09369,8.17443,8.04878,8.07849,16031962.017058,0
+TSM.US,D,20100408,000000,8.01926,8.01926,7.87764,7.90734,17198414.69712,0
+TSM.US,D,20100409,000000,7.97505,8.00456,7.82581,7.90734,17601904.496827,0
+TSM.US,D,20100412,000000,7.94446,7.95925,7.88494,7.88494,13296222.371493,0
+TSM.US,D,20100413,000000,7.84704,7.96745,7.82581,7.94446,13781953.375853,0
+TSM.US,D,20100414,000000,8.06398,8.37666,8.05629,8.37666,41160212.814095,0
+TSM.US,D,20100415,000000,8.33215,8.36955,8.24974,8.28714,12320456.460772,0
+TSM.US,D,20100416,000000,8.18312,8.19821,7.95925,8.07849,24405631.932171,0
+TSM.US,D,20100419,000000,7.99628,8.1154,7.93685,8.07138,19088013.085042,0
+TSM.US,D,20100420,000000,8.101,8.20572,8.06398,8.1154,13165810.493401,0
+TSM.US,D,20100421,000000,8.10859,8.1381,7.93034,8.07138,20990373.231355,0
+TSM.US,D,20100422,000000,7.95157,8.17443,7.93034,8.16782,21241525.365948,0
+TSM.US,D,20100423,000000,8.17443,8.17443,8.04118,8.16011,12190541.030886,0
+TSM.US,D,20100426,000000,8.22022,8.27224,8.1534,8.18312,13622500.290829,0
+TSM.US,D,20100427,000000,8.10859,8.10859,7.86273,7.89244,36608112.035847,0
+TSM.US,D,20100428,000000,7.99628,8.00456,7.7437,7.81822,26506062.755027,0
+TSM.US,D,20100429,000000,7.84704,7.89244,7.7812,7.86273,17489650.465182,0
+TSM.US,D,20100430,000000,7.88494,7.93034,7.78821,7.88494,20750987.93242,0
+TSM.US,D,20100503,000000,7.94446,7.96745,7.83974,7.93685,10277842.603959,0
+TSM.US,D,20100504,000000,7.89244,7.89244,7.46053,7.51264,33378042.700352,0
+TSM.US,D,20100505,000000,7.46793,7.51264,7.31908,7.41611,26920260.638604,0
+TSM.US,D,20100506,000000,7.41611,7.51264,7.07341,7.27467,32160893.539953,0
+TSM.US,D,20100507,000000,7.3713,7.45332,7.19235,7.36399,35697598.669513,0
+TSM.US,D,20100510,000000,7.59466,7.70668,7.51264,7.66907,24368077.145076,0
+TSM.US,D,20100511,000000,7.52014,7.68418,7.51264,7.57216,24405037.207482,0
+TSM.US,D,20100512,000000,7.64657,7.66907,7.57965,7.61697,17782247.919754,0
+TSM.US,D,20100513,000000,7.63918,7.70668,7.57965,7.63197,28278158.94455,0
+TSM.US,D,20100514,000000,7.54234,7.61697,7.22966,7.34899,37734783.004,0
+TSM.US,D,20100517,000000,7.39371,7.46053,7.19235,7.42331,17341385.701681,0
+TSM.US,D,20100518,000000,7.44581,7.49783,7.18504,7.24476,21345349.909674,0
+TSM.US,D,20100519,000000,7.25967,7.3713,7.19235,7.31188,22856486.579623,0
+TSM.US,D,20100520,000000,7.20755,7.26707,7.11062,7.17024,28441889.589427,0
+TSM.US,D,20100521,000000,7.07341,7.34899,7.02871,7.28918,20684616.859828,0
+TSM.US,D,20100524,000000,7.22966,7.30418,7.14784,7.14784,15346830.057593,0
+TSM.US,D,20100525,000000,7.07341,7.12553,6.92467,7.12553,32566814.922712,0
+TSM.US,D,20100526,000000,7.20755,7.25967,7.04371,7.04371,26408469.142874,0
+TSM.US,D,20100527,000000,7.14784,7.3788,7.14784,7.36399,18548042.581206,0
+TSM.US,D,20100528,000000,7.43091,7.43091,7.24476,7.25967,18063823.210979,0
+TSM.US,D,20100601,000000,7.24476,7.43091,7.21496,7.33399,28761181.773284,0
+TSM.US,D,20100602,000000,7.40851,7.50534,7.29697,7.50534,18612460.28208,0
+TSM.US,D,20100603,000000,7.53513,7.55014,7.33399,7.3788,35022144.410599,0
+TSM.US,D,20100604,000000,7.25177,7.34899,7.13284,7.16255,30643430.701427,0
+TSM.US,D,20100607,000000,7.29697,7.29697,6.99159,7.0214,15625340.541012,0
+TSM.US,D,20100608,000000,7.06601,7.09572,6.92467,7.08102,19948049.826673,0
+TSM.US,D,20100609,000000,7.14043,7.29697,7.09572,7.11822,22343134.818102,0
+TSM.US,D,20100610,000000,7.25177,7.35629,7.22236,7.28918,19948836.038527,0
+TSM.US,D,20100611,000000,7.27467,7.36399,7.22236,7.29697,15854233.559072,0
+TSM.US,D,20100614,000000,7.30418,7.45332,7.29697,7.33399,14875778.722758,0
+TSM.US,D,20100615,000000,7.40851,7.67648,7.3788,7.64657,21370636.347106,0
+TSM.US,D,20100616,000000,7.55725,7.73579,7.52755,7.67648,14667819.608464,0
+TSM.US,D,20100617,000000,7.69859,7.71408,7.57965,7.66168,11100247.558365,0
+TSM.US,D,20100618,000000,7.62426,7.70668,7.57965,7.59466,11930589.60512,0
+TSM.US,D,20100621,000000,7.69859,7.80301,7.66168,7.71408,20257976.363137,0
+TSM.US,D,20100622,000000,7.69859,7.7585,7.49783,7.51264,15266201.803033,0
+TSM.US,D,20100623,000000,7.55014,7.61697,7.46053,7.55725,12361748.793651,0
+TSM.US,D,20100624,000000,7.53513,7.53513,7.36399,7.40111,21929169.961233,0
+TSM.US,D,20100625,000000,7.46053,7.52014,7.40851,7.46053,9546966.4883085,0
+TSM.US,D,20100628,000000,7.48303,7.55014,7.39371,7.47542,10211804.860876,0
+TSM.US,D,20100629,000000,7.39371,7.39371,7.22236,7.30418,20890998.484616,0
+TSM.US,D,20100630,000000,7.32579,7.44118,7.24121,7.26421,21435548.469867,0
+TSM.US,D,20100701,000000,7.27467,7.32669,7.14784,7.28918,17772388.863634,0
+TSM.US,D,20100702,000000,7.31908,7.43091,7.25967,7.36399,17355117.053815,0
+TSM.US,D,20100706,000000,7.22966,7.43812,7.22966,7.32669,25749255.832434,0
+TSM.US,D,20100707,000000,7.33399,7.48303,7.31188,7.44581,17397888.599717,0
+TSM.US,D,20100708,000000,7.44581,7.54234,7.3861,7.51264,17977634.736503,0
+TSM.US,D,20100709,000000,7.51264,7.57965,7.45332,7.55725,6961992.0841503,0
+TSM.US,D,20100712,000000,7.52014,7.57216,7.49783,7.49783,10815295.406176,0
+TSM.US,D,20100713,000000,7.54234,7.57965,7.49783,7.55014,12301609.665792,0
+TSM.US,D,20100714,000000,7.61697,7.61697,7.49013,7.55725,21313326.974026,0
+TSM.US,D,20100715,000000,7.51264,7.57216,7.47542,7.55725,13132548.463554,0
+TSM.US,D,20100716,000000,7.51264,7.55725,7.3713,7.3861,21624161.301495,0
+TSM.US,D,20100719,000000,7.46053,7.55725,7.45332,7.54234,11336370.483371,0
+TSM.US,D,20100720,000000,7.49013,7.67648,7.42331,7.66907,16813793.981905,0
+TSM.US,D,20100721,000000,7.65407,7.66907,7.49783,7.52014,16828079.532342,0
+TSM.US,D,20100722,000000,7.57965,7.7437,7.57965,7.7286,17820440.9974,0
+TSM.US,D,20100723,000000,7.7286,7.81822,7.66907,7.78821,12508565.752075,0
+TSM.US,D,20100726,000000,7.79561,7.87033,7.70668,7.87033,9714008.1387765,0
+TSM.US,D,20100727,000000,7.87764,7.89244,7.76581,7.77312,14694913.522633,0
+TSM.US,D,20100728,000000,7.78821,7.88494,7.7511,7.78821,11249381.612807,0
+TSM.US,D,20100729,000000,7.76581,7.82581,7.57965,7.57965,28249499.698791,0
+TSM.US,D,20100730,000000,7.55014,7.58706,7.44581,7.52014,24291986.832388,0
+TSM.US,D,20100802,000000,7.60215,7.7286,7.56485,7.63918,18054157.668343,0
+TSM.US,D,20100803,000000,7.63197,7.68418,7.57965,7.61697,16968054.623949,0
+TSM.US,D,20100804,000000,7.65407,7.68418,7.53513,7.60966,22499924.306522,0
+TSM.US,D,20100805,000000,7.55014,7.57216,7.49013,7.53513,19033696.585436,0
+TSM.US,D,20100806,000000,7.47542,7.49783,7.36399,7.41611,21841252.023313,0
+TSM.US,D,20100809,000000,7.48303,7.48303,7.39371,7.40851,14562697.207282,0
+TSM.US,D,20100810,000000,7.3713,7.43812,7.33399,7.39371,19028431.194965,0
+TSM.US,D,20100811,000000,7.33399,7.35629,7.22966,7.24476,24950020.825046,0
+TSM.US,D,20100812,000000,7.19985,7.33399,7.19235,7.27467,23811820.100582,0
+TSM.US,D,20100813,000000,7.26707,7.36399,7.19985,7.22236,19122395.669413,0
+TSM.US,D,20100816,000000,7.18504,7.34159,7.17024,7.27467,10009225.624088,0
+TSM.US,D,20100817,000000,7.32669,7.39371,7.23726,7.35629,16558682.419575,0
+TSM.US,D,20100818,000000,7.35629,7.36399,7.23726,7.27467,15930302.595409,0
+TSM.US,D,20100819,000000,7.27467,7.31908,7.15534,7.17784,26109631.638292,0
+TSM.US,D,20100820,000000,7.20755,7.27467,7.18504,7.20755,12088068.042073,0
+TSM.US,D,20100823,000000,7.21496,7.29697,7.20755,7.21496,13088698.915831,0
+TSM.US,D,20100824,000000,7.15534,7.19985,7.04371,7.10313,23969935.814926,0
+TSM.US,D,20100825,000000,7.0512,7.10313,6.93918,7.0512,16148156.226408,0
+TSM.US,D,20100826,000000,7.04371,7.07341,6.9988,7.0214,16277889.287566,0
+TSM.US,D,20100827,000000,7.09572,7.19985,6.99159,7.18504,13242918.018332,0
+TSM.US,D,20100830,000000,7.15534,7.21496,6.99159,7.0139,16841616.35783,0
+TSM.US,D,20100831,000000,6.9988,7.0512,6.93918,6.9988,21971465.322122,0
+TSM.US,D,20100901,000000,7.0512,7.17784,7.0139,7.13284,18962464.373056,0
+TSM.US,D,20100902,000000,7.12553,7.16255,7.02871,7.0512,27132048.483047,0
+TSM.US,D,20100903,000000,7.14043,7.27467,7.14043,7.27467,13803673.491474,0
+TSM.US,D,20100907,000000,7.24476,7.24476,7.05881,7.07341,24802159.299069,0
+TSM.US,D,20100908,000000,7.10313,7.10313,7.02871,7.08842,15127499.239889,0
+TSM.US,D,20100909,000000,7.14043,7.17024,7.0512,7.08102,11796636.734206,0
+TSM.US,D,20100910,000000,7.07341,7.11062,7.02871,7.05881,11800043.98996,0
+TSM.US,D,20100913,000000,7.27467,7.3713,7.25967,7.34159,24474914.825469,0
+TSM.US,D,20100914,000000,7.29697,7.41611,7.28178,7.39371,11178873.809546,0
+TSM.US,D,20100915,000000,7.31188,7.40111,7.28918,7.35629,8261913.3448343,0
+TSM.US,D,20100916,000000,7.33399,7.43812,7.30418,7.41611,17317674.727435,0
+TSM.US,D,20100917,000000,7.43091,7.48303,7.36399,7.3788,9960910.068824,0
+TSM.US,D,20100920,000000,7.40851,7.49783,7.40111,7.49783,16939500.74679,0
+TSM.US,D,20100921,000000,7.52014,7.52014,7.35629,7.3713,19595048.809585,0
+TSM.US,D,20100922,000000,7.3788,7.3861,7.27467,7.29697,44384161.652414,0
+TSM.US,D,20100923,000000,7.18504,7.25967,7.13284,7.19235,39364623.479642,0
+TSM.US,D,20100924,000000,7.30418,7.45332,7.23726,7.43091,38259443.653039,0
+TSM.US,D,20100927,000000,7.42331,7.43091,7.35629,7.36399,17220671.787333,0
+TSM.US,D,20100928,000000,7.36399,7.52014,7.33399,7.51264,16528926.935122,0
+TSM.US,D,20100929,000000,7.52014,7.71408,7.50534,7.65407,27943821.340553,0
+TSM.US,D,20100930,000000,7.62426,7.7286,7.53513,7.55014,15888845.117513,0
+TSM.US,D,20101001,000000,7.60215,7.64657,7.53513,7.63197,14565856.238933,0
+TSM.US,D,20101004,000000,7.64657,7.69859,7.53513,7.60215,18306249.001889,0
+TSM.US,D,20101005,000000,7.62426,7.7585,7.60966,7.7511,17799948.83122,0
+TSM.US,D,20101006,000000,7.71408,7.7511,7.63918,7.66907,14328010.942598,0
+TSM.US,D,20101007,000000,7.66907,7.70668,7.59466,7.65407,10079074.873606,0
+TSM.US,D,20101008,000000,7.65407,7.7286,7.59466,7.71408,8581469.9633474,0
+TSM.US,D,20101011,000000,7.69118,7.7286,7.64657,7.69859,7744827.0770062,0
+TSM.US,D,20101012,000000,7.65407,7.69118,7.55725,7.64657,10057831.956159,0
+TSM.US,D,20101013,000000,7.68418,7.79561,7.67648,7.76581,14160040.224772,0
+TSM.US,D,20101014,000000,7.76581,7.81012,7.70668,7.72109,16836342.862083,0
+TSM.US,D,20101015,000000,7.79561,7.80301,7.63918,7.69859,16458679.513879,0
+TSM.US,D,20101018,000000,7.64657,7.69118,7.60966,7.66907,17431136.445329,0
+TSM.US,D,20101019,000000,7.60215,7.67648,7.54234,7.59466,16206042.087304,0
+TSM.US,D,20101020,000000,7.66168,7.7286,7.60966,7.69118,11596027.079691,0
+TSM.US,D,20101021,000000,7.73579,7.80301,7.67648,7.7511,33856838.627212,0
+TSM.US,D,20101022,000000,7.77312,7.89244,7.7437,7.89244,14028472.331569,0
+TSM.US,D,20101025,000000,7.95925,7.98887,7.89984,7.95157,20541562.776177,0
+TSM.US,D,20101026,000000,7.89984,7.95925,7.87033,7.90734,6955884.7580487,0
+TSM.US,D,20101027,000000,7.90734,7.95925,7.87764,7.93034,14823418.634349,0
+TSM.US,D,20101028,000000,8.09369,8.101,7.97505,8.01187,18951752.236547,0
+TSM.US,D,20101029,000000,7.96479,8.14926,7.96479,8.12558,16282984.467221,0
+TSM.US,D,20101101,000000,8.12311,8.19052,8.07849,8.10859,8414474.9182214,0
+TSM.US,D,20101102,000000,8.146,8.146,8.02598,8.07138,13000955.241361,0
+TSM.US,D,20101103,000000,8.12311,8.1534,8.06398,8.1381,11825264.572017,0
+TSM.US,D,20101104,000000,8.19052,8.38427,8.16782,8.38427,18161929.481893,0
+TSM.US,D,20101105,000000,8.36955,8.36955,8.26533,8.32445,14156456.679247,0
+TSM.US,D,20101108,000000,8.29562,8.29562,8.18312,8.19052,11115975.84808,0
+TSM.US,D,20101109,000000,8.33215,8.40716,8.26533,8.29562,22025175.952285,0
+TSM.US,D,20101110,000000,8.34597,8.37666,8.27915,8.37666,15604247.571186,0
+TSM.US,D,20101111,000000,8.26533,8.30166,8.19052,8.23542,14379747.93785,0
+TSM.US,D,20101112,000000,8.18312,8.25734,8.146,8.22773,10367234.689107,0
+TSM.US,D,20101115,000000,8.29562,8.32445,8.23542,8.23542,9069070.2471784,0
+TSM.US,D,20101116,000000,8.20572,8.23542,8.05629,8.08589,11053904.624852,0
+TSM.US,D,20101117,000000,8.1154,8.16011,8.07138,8.10859,13845714.549302,0
+TSM.US,D,20101118,000000,8.17443,8.26533,8.17443,8.22022,10868982.733668,0
+TSM.US,D,20101119,000000,8.19052,8.24974,8.1534,8.24974,4884680.55033,0
+TSM.US,D,20101122,000000,8.20572,8.30166,8.16011,8.28714,10529421.278746,0
+TSM.US,D,20101123,000000,8.18312,8.19052,7.98116,7.99628,15412064.365108,0
+TSM.US,D,20101124,000000,8.101,8.19821,8.06398,8.19052,13865664.675092,0
+TSM.US,D,20101126,000000,8.12311,8.20572,8.10859,8.19052,5870166.7143063,0
+TSM.US,D,20101129,000000,8.146,8.18312,7.97505,8.04878,23497855.109931,0
+TSM.US,D,20101130,000000,7.99628,8.04118,7.97505,8.00456,22190594.521065,0
+TSM.US,D,20101201,000000,8.16011,8.28714,8.1154,8.27224,30448312.371974,0
+TSM.US,D,20101202,000000,8.35396,8.62144,8.34597,8.59184,37452061.829262,0
+TSM.US,D,20101203,000000,8.63733,8.93581,8.59973,8.91094,30226772.866329,0
+TSM.US,D,20101206,000000,8.91094,8.92821,8.8079,8.85231,10072479.204574,0
+TSM.US,D,20101207,000000,8.92021,8.93581,8.8079,8.8079,12953526.200752,0
+TSM.US,D,20101208,000000,8.8459,8.8981,8.82299,8.8678,14702429.140586,0
+TSM.US,D,20101209,000000,9.00134,9.12087,8.95802,8.95802,19488601.19564,0
+TSM.US,D,20101210,000000,8.97125,9.03253,8.93581,8.99573,12755817.222187,0
+TSM.US,D,20101213,000000,9.00134,9.07023,8.8603,8.8603,15888572.577579,0
+TSM.US,D,20101214,000000,8.92021,8.94114,8.82299,8.8678,17059818.515735,0
+TSM.US,D,20101215,000000,9.03253,9.06185,8.91094,9.02503,14868660.26337,0
+TSM.US,D,20101216,000000,9.08287,9.17249,9.08287,9.17249,14840623.097608,0
+TSM.US,D,20101217,000000,9.30011,9.48025,9.27021,9.44866,27542824.926635,0
+TSM.US,D,20101220,000000,9.27021,9.32144,9.15068,9.1793,12758329.858009,0
+TSM.US,D,20101221,000000,9.25639,9.29232,9.17249,9.22451,14744775.159455,0
+TSM.US,D,20101222,000000,9.2023,9.27021,9.12768,9.15906,10563460.402009,0
+TSM.US,D,20101223,000000,9.15906,9.17249,9.08287,9.10755,7723371.3960419,0
+TSM.US,D,20101227,000000,9.17249,9.1946,9.10755,9.16677,5225408.1519585,0
+TSM.US,D,20101228,000000,9.13628,9.1793,9.08287,9.11248,7027033.8913407,0
+TSM.US,D,20101229,000000,9.1267,9.25737,9.08663,9.16587,12507005.486282,0
+TSM.US,D,20101230,000000,9.1946,9.24948,9.17832,9.23389,5735053.7756442,0
+TSM.US,D,20101231,000000,9.26428,9.33417,9.25737,9.33417,5027781.2393214,0
+TSM.US,D,20110103,000000,9.34996,9.44866,9.33713,9.37454,9455796.3080534,0
+TSM.US,D,20110104,000000,9.38155,9.40623,9.26231,9.40623,13040738.979589,0
+TSM.US,D,20110105,000000,9.30802,9.34502,9.11248,9.2023,13131385.356327,0
+TSM.US,D,20110106,000000,9.30802,9.61941,9.27021,9.58191,32148754.874721,0
+TSM.US,D,20110107,000000,9.61053,9.75463,9.58882,9.73193,25396561.802707,0
+TSM.US,D,20110110,000000,9.76253,9.879,9.72503,9.84248,21883167.449349,0
+TSM.US,D,20110111,000000,10.0389,10.0686,9.90959,9.99252,24536082.310328,0
+TSM.US,D,20110112,000000,10.0753,10.0952,9.96086,10.0606,15828879.239946,0
+TSM.US,D,20110113,000000,10.0686,10.0952,9.879,9.95598,16271277.407981,0
+TSM.US,D,20110114,000000,9.99252,10.1919,9.94018,10.185,19349296.815689,0
+TSM.US,D,20110118,000000,10.185,10.2896,10.0686,10.0883,19740820.187296,0
+TSM.US,D,20110119,000000,10.2521,10.3133,10.0753,10.0753,27552519.850899,0
+TSM.US,D,20110120,000000,9.95598,10.0063,9.83556,9.87209,32986944.855779,0
+TSM.US,D,20110121,000000,9.93226,9.96982,9.8484,9.879,26906700.510445,0
+TSM.US,D,20110124,000000,9.92542,10.0469,9.81286,10.0142,16345255.282891,0
+TSM.US,D,20110125,000000,9.879,9.96086,9.84248,9.84248,22304335.871011,0
+TSM.US,D,20110126,000000,9.92542,9.92542,9.83556,9.85728,26332354.514356,0
+TSM.US,D,20110127,000000,9.91848,10.0883,9.82865,9.90959,31487780.692888,0
+TSM.US,D,20110128,000000,10.0469,10.0469,9.74674,9.76253,28229036.91424,0
+TSM.US,D,20110131,000000,9.76647,9.79609,9.70331,9.73489,23796515.311583,0
+TSM.US,D,20110201,000000,9.83556,9.90959,9.81286,9.83556,24117151.958235,0
+TSM.US,D,20110202,000000,9.85728,10.0063,9.82865,9.93226,16919764.397676,0
+TSM.US,D,20110203,000000,9.97769,9.99252,9.87209,9.94812,10122198.999052,0
+TSM.US,D,20110204,000000,9.93226,10.1464,9.91848,10.1416,17294241.358921,0
+TSM.US,D,20110207,000000,10.1464,10.2294,10.109,10.1711,21435865.588825,0
+TSM.US,D,20110208,000000,10.0686,10.1247,9.94812,9.99252,15885017.400525,0
+TSM.US,D,20110209,000000,9.87209,9.99252,9.74674,9.74674,18395727.205603,0
+TSM.US,D,20110210,000000,9.61941,9.65,9.48517,9.5592,35391358.007694,0
+TSM.US,D,20110211,000000,9.49998,9.66482,9.41115,9.63422,13865741.675222,0
+TSM.US,D,20110214,000000,9.65,9.65,9.58191,9.59573,10752779.405882,0
+TSM.US,D,20110215,000000,9.49998,9.58191,9.48517,9.54441,9792341.5868305,0
+TSM.US,D,20110216,000000,9.58191,9.65,9.54441,9.59573,19534587.496971,0
+TSM.US,D,20110218,000000,9.71712,9.73193,9.52269,9.53749,19752440.114811,0
+TSM.US,D,20110222,000000,9.44866,9.48517,9.22451,9.2398,20369550.564686,0
+TSM.US,D,20110223,000000,9.34996,9.37454,9.09798,9.14397,22459953.133768,0
+TSM.US,D,20110224,000000,9.21108,9.21108,8.94114,9.02503,40275923.05783,0
+TSM.US,D,20110225,000000,9.14397,9.1946,9.03905,9.15068,20656499.654457,0
+TSM.US,D,20110228,000000,9.16587,9.22511,9.07902,9.14871,24631520.932002,0
+TSM.US,D,20110301,000000,9.33713,9.34996,9.06185,9.07023,21476138.683141,0
+TSM.US,D,20110302,000000,9.03253,9.16677,9.02503,9.09037,16912208.253338,0
+TSM.US,D,20110303,000000,9.17249,9.1946,9.06185,9.12768,19759216.126251,0
+TSM.US,D,20110304,000000,9.23192,9.30802,9.1793,9.2398,27431018.711537,0
+TSM.US,D,20110307,000000,9.2398,9.25639,8.98722,9.08287,20824601.069873,0
+TSM.US,D,20110308,000000,9.1946,9.28649,9.18701,9.1946,25582881.854147,0
+TSM.US,D,20110309,000000,9.2398,9.40623,9.12768,9.32144,34805401.202528,0
+TSM.US,D,20110310,000000,9.10755,9.12087,8.97125,9.01654,23524037.180455,0
+TSM.US,D,20110311,000000,8.97864,9.12768,8.96551,9.09037,18255008.454844,0
+TSM.US,D,20110314,000000,8.95802,9.08287,8.94874,9.05424,11554793.510068,0
+TSM.US,D,20110315,000000,8.74856,8.87521,8.64454,8.8678,19088831.718003,0
+TSM.US,D,20110316,000000,8.79348,8.8678,8.43657,8.5105,52640912.949058,0
+TSM.US,D,20110317,000000,8.59973,8.73397,8.59973,8.64454,18148287.287805,0
+TSM.US,D,20110318,000000,8.78609,8.80079,8.62144,8.74856,17486187.485651,0
+TSM.US,D,20110321,000000,8.8459,8.97125,8.8459,8.89071,20425134.526959,0
+TSM.US,D,20110322,000000,8.8603,8.89071,8.78609,8.80079,14580197.513148,0
+TSM.US,D,20110323,000000,8.8459,8.97864,8.72666,8.96551,23960469.864733,0
+TSM.US,D,20110324,000000,9.03253,9.16677,8.95802,9.14397,21405906.459291,0
+TSM.US,D,20110325,000000,9.16677,9.1793,9.07517,9.11248,13679317.268343,0
+TSM.US,D,20110328,000000,9.12768,9.2023,9.00905,9.06185,10286170.775916,0
+TSM.US,D,20110329,000000,8.99573,9.00134,8.94114,8.97864,34759883.994094,0
+TSM.US,D,20110330,000000,9.04566,9.04566,8.94874,9.01654,17512204.411159,0
+TSM.US,D,20110331,000000,9.17249,9.18701,9.00332,9.0732,17603060.511937,0
+TSM.US,D,20110401,000000,9.09798,9.14397,9.05424,9.09037,14441739.121468,0
+TSM.US,D,20110404,000000,9.07517,9.12768,9.04566,9.07023,12975265.566406,0
+TSM.US,D,20110405,000000,9.16677,9.31463,9.15906,9.279,27822898.715324,0
+TSM.US,D,20110406,000000,9.44866,9.55229,9.44373,9.50985,17372079.371929,0
+TSM.US,D,20110407,000000,9.45557,9.53749,9.41905,9.47235,11362186.803276,0
+TSM.US,D,20110408,000000,9.48025,9.5671,9.40623,9.41905,10090153.773892,0
+TSM.US,D,20110411,000000,9.33713,9.36663,9.24761,9.31463,12667048.230197,0
+TSM.US,D,20110412,000000,9.1793,9.2179,9.04566,9.10755,11481533.965319,0
+TSM.US,D,20110413,000000,9.1946,9.21108,9.10755,9.12768,15597808.941893,0
+TSM.US,D,20110414,000000,9.08287,9.1946,9.06185,9.16677,15960504.883246,0
+TSM.US,D,20110415,000000,9.12087,9.15906,9.03253,9.09037,8497844.7826741,0
+TSM.US,D,20110418,000000,9.02503,9.03253,8.83829,8.8981,15414763.422298,0
+TSM.US,D,20110419,000000,8.92821,8.94114,8.82299,8.90452,22975145.806294,0
+TSM.US,D,20110420,000000,9.2179,9.27021,9.13628,9.27021,22752864.667818,0
+TSM.US,D,20110421,000000,9.33713,9.39832,9.31463,9.34996,20051728.475418,0
+TSM.US,D,20110425,000000,9.30011,9.32144,9.10755,9.14397,15099106.455106,0
+TSM.US,D,20110426,000000,9.2023,9.34996,9.17249,9.34996,14367639.667406,0
+TSM.US,D,20110427,000000,9.55229,9.94018,9.41905,9.89577,59952037.806923,0
+TSM.US,D,20110428,000000,9.81286,10.0389,9.79905,9.98555,42466723.664854,0
+TSM.US,D,20110429,000000,9.96385,10.0507,9.91848,10.0507,20644812.858409,0
+TSM.US,D,20110502,000000,10.0606,10.104,10.0063,10.0606,22676925.315912,0
+TSM.US,D,20110503,000000,10.0517,10.0952,9.96086,10.0232,24662645.195081,0
+TSM.US,D,20110504,000000,10.0469,10.0517,9.90959,10.0063,21555228.96142,0
+TSM.US,D,20110505,000000,10.0686,10.1919,10.0142,10.0883,24125579.419833,0
+TSM.US,D,20110506,000000,10.2008,10.3428,10.1711,10.2383,25769920.235748,0
+TSM.US,D,20110509,000000,10.2748,10.2748,10.1247,10.1781,21601336.841904,0
+TSM.US,D,20110510,000000,10.1416,10.2679,10.0883,10.2383,15069563.73417,0
+TSM.US,D,20110511,000000,10.1781,10.2817,10.0389,10.0517,16769511.81503,0
+TSM.US,D,20110512,000000,10.0389,10.3795,10.0389,10.2896,35309828.041085,0
+TSM.US,D,20110513,000000,10.2975,10.3064,10.0813,10.1169,17342338.071711,0
+TSM.US,D,20110516,000000,10.0753,10.185,10.0309,10.0309,18284778.123531,0
+TSM.US,D,20110517,000000,10.0063,10.1247,9.88689,9.96982,27530346.852934,0
+TSM.US,D,20110518,000000,10.0469,10.1337,10.0389,10.0753,14941143.727862,0
+TSM.US,D,20110519,000000,10.0813,10.0813,9.94812,10.0142,11140703.021411,0
+TSM.US,D,20110520,000000,9.99849,10.0469,9.91848,9.98555,11060061.595775,0
+TSM.US,D,20110523,000000,9.84248,9.87209,9.74674,9.77043,19664300.294935,0
+TSM.US,D,20110524,000000,9.81286,9.94812,9.78325,9.79017,21164937.591894,0
+TSM.US,D,20110525,000000,9.76253,9.87209,9.73193,9.80694,14841291.782949,0
+TSM.US,D,20110526,000000,9.80694,9.96982,9.77043,9.93226,20288911.16537,0
+TSM.US,D,20110527,000000,9.94812,10.0063,9.83556,9.87209,13739196.014184,0
+TSM.US,D,20110531,000000,10.1652,10.2343,10.0122,10.1731,23393942.421318,0
+TSM.US,D,20110601,000000,10.2235,10.2679,10.1247,10.185,23660197.726149,0
+TSM.US,D,20110602,000000,10.2165,10.259,10.1623,10.2008,16904726.069652,0
+TSM.US,D,20110603,000000,10.1781,10.259,10.1169,10.1544,12399014.830258,0
+TSM.US,D,20110606,000000,10.1464,10.2748,10.1169,10.185,14224661.570725,0
+TSM.US,D,20110607,000000,10.2649,10.4563,10.257,10.335,19782184.454506,0
+TSM.US,D,20110608,000000,10.3498,10.3498,10.1564,10.2195,20055680.811038,0
+TSM.US,D,20110609,000000,10.2195,10.2264,9.91848,10.0942,19130302.366973,0
+TSM.US,D,20110610,000000,9.98057,10.0033,9.6806,9.72009,41600193.58331,0
+TSM.US,D,20110613,000000,9.71712,9.74674,9.65,9.67271,17505644.202714,0
+TSM.US,D,20110614,000000,9.87209,9.95598,9.86418,9.92542,16671437.965223,0
+TSM.US,D,20110615,000000,9.82865,9.94018,9.76253,9.77043,24472656.492708,0
+TSM.US,D,20110616,000000,9.7497,9.79609,9.61053,9.6806,22713597.640989,0
+TSM.US,D,20110617,000000,9.75859,9.76647,9.43485,9.47432,24805303.133324,0
+TSM.US,D,20110620,000000,9.54144,9.63323,9.48715,9.60263,14421145.639328,0
+TSM.US,D,20110621,000000,9.71219,9.88689,9.68949,9.879,17983929.497132,0
+TSM.US,D,20110622,000000,9.78721,9.78721,9.61053,9.61744,22594584.821617,0
+TSM.US,D,20110623,000000,9.44373,9.59375,9.30406,9.55526,24363872.532713,0
+TSM.US,D,20110624,000000,9.41905,9.45754,9.20329,9.23389,34989533.842379,0
+TSM.US,D,20110627,000000,9.22511,9.38055,9.17832,9.32627,37415748.162685,0
+TSM.US,D,20110628,000000,9.38055,9.54144,9.3548,9.54144,42984503.947012,0
+TSM.US,D,20110629,000000,9.58685,9.61744,9.43485,9.50394,21580075.687584,0
+TSM.US,D,20110630,000000,9.65,9.7803,9.57894,9.70331,27345896.080967,0
+TSM.US,D,20110701,000000,9.68949,9.94316,9.68949,9.93424,22124253.843261,0
+TSM.US,D,20110705,000000,9.88689,9.88689,9.71219,9.78721,13432691.930867,0
+TSM.US,D,20110706,000000,9.72009,9.727,9.54144,9.64112,27182709.502797,0
+TSM.US,D,20110707,000000,9.73489,9.89677,9.6658,9.8188,26171022.018264,0
+TSM.US,D,20110708,000000,9.727,9.73489,9.49406,9.71219,18152654.005706,0
+TSM.US,D,20110711,000000,9.59375,9.6658,9.49406,9.51973,13306266.835821,0
+TSM.US,D,20110712,000000,9.47432,9.48715,9.32627,9.41905,21305522.605585,0
+TSM.US,D,20110713,000000,9.58685,9.76647,9.54144,9.57303,22214453.416614,0
+TSM.US,D,20110714,000000,9.54934,9.56414,9.30406,9.34897,23102876.86407,0
+TSM.US,D,20110715,000000,9.42793,9.47432,9.31068,9.40523,14972800.912894,0
+TSM.US,D,20110718,000000,9.34305,9.37257,9.25737,9.34305,19461711.939711,0
+TSM.US,D,20110719,000000,9.30406,9.44964,9.23389,9.40523,17346172.880818,0
+TSM.US,D,20110720,000000,9.58685,9.65,9.51282,9.59375,11378814.778722,0
+TSM.US,D,20110721,000000,9.59375,9.75859,9.55526,9.67271,10807129.339757,0
+TSM.US,D,20110722,000000,9.69738,9.98754,9.69738,9.98754,21362173.424922,0
+TSM.US,D,20110725,000000,9.78721,9.86418,9.69738,9.81188,31733897.424241,0
+TSM.US,D,20110726,000000,9.8563,10.0449,9.84742,9.9274,20943803.35009,0
+TSM.US,D,20110727,000000,9.8711,9.89677,9.64112,9.6658,24845381.700996,0
+TSM.US,D,20110728,000000,9.61053,9.7803,9.44964,9.47432,36133898.629882,0
+TSM.US,D,20110729,000000,9.47432,9.56414,9.41115,9.51282,26746587.858518,0
+TSM.US,D,20110801,000000,9.69738,9.76647,9.48715,9.64112,26153035.395789,0
+TSM.US,D,20110802,000000,9.54934,9.58685,9.38055,9.38055,16648190.004917,0
+TSM.US,D,20110803,000000,9.36466,9.42793,9.17249,9.3548,25154251.511991,0
+TSM.US,D,20110804,000000,9.24948,9.34305,8.90264,8.90925,34972800.498336,0
+TSM.US,D,20110805,000000,8.89613,8.9967,8.60347,8.89613,28731295.591242,0
+TSM.US,D,20110808,000000,8.61138,8.70425,8.34183,8.41803,23712969.157359,0
+TSM.US,D,20110809,000000,8.52669,8.86504,8.36453,8.84964,28285963.312989,0
+TSM.US,D,20110810,000000,8.67919,8.76426,8.50281,8.51879,25193747.51289,0
+TSM.US,D,20110811,000000,8.62648,8.9967,8.62648,8.86504,22107324.959415,0
+TSM.US,D,20110812,000000,8.79624,8.88794,8.72666,8.81845,11745968.622338,0
+TSM.US,D,20110815,000000,8.94114,9.01941,8.89613,8.97963,5030887.5866717,0
+TSM.US,D,20110816,000000,8.84204,8.98812,8.77236,8.86504,14985720.724182,0
+TSM.US,D,20110817,000000,8.87985,8.91823,8.73397,8.85675,12317018.81023,0
+TSM.US,D,20110818,000000,8.57939,8.62648,8.27224,8.50281,27443850.37794,0
+TSM.US,D,20110819,000000,8.42612,8.63379,8.38782,8.41803,15461882.436067,0
+TSM.US,D,20110822,000000,8.67306,8.70425,8.49541,8.64898,22895178.131795,0
+TSM.US,D,20110823,000000,8.77236,9.14871,8.74195,9.1115,21527561.598915,0
+TSM.US,D,20110824,000000,9.0732,9.07902,8.87234,9.0345,18782518.108693,0
+TSM.US,D,20110825,000000,8.9967,9.0732,8.70425,8.73397,23384437.97106,0
+TSM.US,D,20110826,000000,8.77236,9.1267,8.77236,9.08663,12243107.803855,0
+TSM.US,D,20110829,000000,9.17832,9.33417,9.15809,9.33417,10777238.091917,0
+TSM.US,D,20110830,000000,9.24948,9.28156,9.14871,9.21108,10275566.034326,0
+TSM.US,D,20110831,000000,9.28837,9.29527,9.14871,9.21108,13184030.142585,0
+TSM.US,D,20110901,000000,9.17249,9.28156,9.1267,9.14871,11820304.142589,0
+TSM.US,D,20110902,000000,9.01941,9.07902,8.90264,8.97223,11831857.201571,0
+TSM.US,D,20110906,000000,8.76426,8.88794,8.70425,8.86504,16621964.36853,0
+TSM.US,D,20110907,000000,9.07902,9.27306,9.06559,9.27306,16109682.503551,0
+TSM.US,D,20110908,000000,9.14871,9.31068,9.11801,9.23389,21154982.28561,0
+TSM.US,D,20110909,000000,9.18701,9.29527,9.07902,9.14397,19567589.144798,0
+TSM.US,D,20110912,000000,9.04941,9.22511,9.00332,9.18701,16631494.147778,0
+TSM.US,D,20110913,000000,9.1344,9.21879,9.06559,9.20329,15090225.098004,0
+TSM.US,D,20110914,000000,9.10369,9.17832,8.93482,9.09511,24496571.112035,0
+TSM.US,D,20110915,000000,9.23389,9.38746,9.23389,9.31748,20683451.726281,0
+TSM.US,D,20110916,000000,9.54144,9.62632,9.43485,9.54934,20330081.919097,0
+TSM.US,D,20110919,000000,9.37257,9.45754,9.24178,9.40523,10180194.281187,0
+TSM.US,D,20110920,000000,9.41905,9.45754,9.31748,9.32627,14134279.628643,0
+TSM.US,D,20110921,000000,9.40523,9.47432,9.16587,9.17249,16192144.576997,0
+TSM.US,D,20110922,000000,8.85675,8.95802,8.76426,8.86504,31768405.640402,0
+TSM.US,D,20110923,000000,8.72666,9.00993,8.68808,9.00993,29031697.414255,0
+TSM.US,D,20110926,000000,8.89613,8.96551,8.69527,8.89613,23424236.906681,0
+TSM.US,D,20110927,000000,9.04941,9.3548,9.0345,9.24948,23655756.034439,0
+TSM.US,D,20110928,000000,9.18701,9.23389,9.05701,9.05701,15057878.964442,0
+TSM.US,D,20110929,000000,9.1946,9.22511,8.94874,9.08663,13387410.788621,0
+TSM.US,D,20110930,000000,9.00993,9.07902,8.75765,8.79624,20355946.870663,0
+TSM.US,D,20111003,000000,8.73397,8.97223,8.70425,8.70425,20703294.457154,0
+TSM.US,D,20111004,000000,8.66488,9.04092,8.66488,9.0345,25629761.76225,0
+TSM.US,D,20111005,000000,8.97223,9.09511,8.87234,9.09511,14874138.417356,0
+TSM.US,D,20111006,000000,9.0345,9.1115,8.88794,9.10369,20967519.390135,0
+TSM.US,D,20111007,000000,9.09511,9.14397,8.93482,9.07902,21487385.76792,0
+TSM.US,D,20111010,000000,9.20329,9.26428,9.15809,9.24948,14567682.965701,0
+TSM.US,D,20111011,000000,9.21108,9.24948,9.11801,9.1267,10724989.451064,0
+TSM.US,D,20111012,000000,9.21879,9.40523,9.20329,9.3548,14191055.066613,0
+TSM.US,D,20111013,000000,9.24178,9.37257,9.18701,9.36466,19075042.615774,0
+TSM.US,D,20111014,000000,9.41905,9.48715,9.36466,9.46544,12433651.717689,0
+TSM.US,D,20111017,000000,9.39733,9.40523,9.18701,9.24178,12164071.223034,0
+TSM.US,D,20111018,000000,9.23389,9.42793,9.18701,9.39733,11513167.847679,0
+TSM.US,D,20111019,000000,9.32627,9.45754,9.28156,9.31748,11136647.34351,0
+TSM.US,D,20111020,000000,9.24948,9.26428,8.95802,9.08663,17378347.790407,0
+TSM.US,D,20111021,000000,9.23389,9.38746,9.21108,9.37257,9395525.4694451,0
+TSM.US,D,20111024,000000,9.3548,9.61053,9.3548,9.60263,9332410.6918242,0
+TSM.US,D,20111025,000000,9.48025,9.51282,9.37257,9.38055,13587931.285091,0
+TSM.US,D,20111026,000000,9.48715,9.56414,9.32627,9.42793,22031076.593828,0
+TSM.US,D,20111027,000000,9.76647,10.0507,9.727,9.96385,37823194.35065,0
+TSM.US,D,20111028,000000,9.879,9.89677,9.7803,9.80398,16997702.713484,0
+TSM.US,D,20111031,000000,9.72009,9.81188,9.65791,9.71219,11595787.974023,0
+TSM.US,D,20111101,000000,9.49406,9.65791,9.40523,9.57894,19200123.248022,0
+TSM.US,D,20111102,000000,9.68949,9.79609,9.62632,9.78721,14774155.774853,0
+TSM.US,D,20111103,000000,9.91154,9.9501,9.72009,9.9274,15641557.173657,0
+TSM.US,D,20111104,000000,9.879,10.0507,9.879,9.98754,12944801.883389,0
+TSM.US,D,20111107,000000,9.9501,10.0122,9.84742,10.0033,9927136.3933766,0
+TSM.US,D,20111108,000000,9.97281,9.98754,9.79609,9.9501,9805061.8056769,0
+TSM.US,D,20111109,000000,9.65791,9.74279,9.55526,9.60263,14541350.947556,0
+TSM.US,D,20111110,000000,9.65791,9.81188,9.64112,9.74279,20676515.635623,0
+TSM.US,D,20111111,000000,9.77339,10.0192,9.76647,9.96385,16184834.630444,0
+TSM.US,D,20111114,000000,9.99451,10.0744,9.9501,9.98754,11756583.495524,0
+TSM.US,D,20111115,000000,9.98057,10.0666,9.89677,10.0666,13241107.502117,0
+TSM.US,D,20111116,000000,9.96385,10.0192,9.79609,9.80398,16500425.742262,0
+TSM.US,D,20111117,000000,9.89677,9.90268,9.70331,9.7803,17086376.468471,0
+TSM.US,D,20111118,000000,9.77339,9.78721,9.60263,9.74279,14768906.594937,0
+TSM.US,D,20111121,000000,9.61744,9.71219,9.51973,9.6658,19560310.606193,0
+TSM.US,D,20111122,000000,9.6658,9.727,9.60263,9.6658,20931661.64538,0
+TSM.US,D,20111123,000000,9.50394,9.54934,9.34305,9.38746,15464075.926613,0
+TSM.US,D,20111125,000000,9.25737,9.38746,9.23389,9.28837,7153870.329186,0
+TSM.US,D,20111128,000000,9.52466,9.6806,9.51282,9.65791,15003956.583921,0
+TSM.US,D,20111129,000000,9.63323,9.65791,9.53453,9.54144,12169043.810378,0
+TSM.US,D,20111130,000000,9.78721,9.97281,9.75859,9.94316,24672923.699278,0
+TSM.US,D,20111201,000000,9.96385,10.2136,9.95887,10.1652,14605996.609341,0
+TSM.US,D,20111202,000000,10.1869,10.2797,10.0744,10.0942,11294771.16313,0
+TSM.US,D,20111205,000000,10.2136,10.2343,10.0942,10.1731,20603914.644616,0
+TSM.US,D,20111206,000000,10.0449,10.104,9.94316,9.95887,17639443.073367,0
+TSM.US,D,20111207,000000,9.91154,10.2195,9.89677,10.1731,15198085.05644,0
+TSM.US,D,20111208,000000,10.0449,10.1652,9.93424,9.95887,11710679.260121,0
+TSM.US,D,20111209,000000,9.8711,10.1484,9.78721,10.0666,17899957.815874,0
+TSM.US,D,20111212,000000,9.91154,9.95887,9.78721,9.9501,12762490.904508,0
+TSM.US,D,20111213,000000,9.95887,10.027,9.69738,9.78721,16317143.143318,0
+TSM.US,D,20111214,000000,9.73489,9.84742,9.65,9.65791,12741672.500935,0
+TSM.US,D,20111215,000000,9.76647,9.76647,9.56414,9.61744,10659288.076971,0
+TSM.US,D,20111216,000000,9.64112,9.84742,9.56414,9.8188,17580098.262638,0
+TSM.US,D,20111219,000000,9.7497,9.81188,9.47432,9.48025,13571310.401765,0
+TSM.US,D,20111220,000000,9.72009,9.84742,9.6658,9.74279,29810558.795139,0
+TSM.US,D,20111221,000000,9.90268,9.96385,9.63323,9.7803,21788025.68344,0
+TSM.US,D,20111222,000000,9.84149,9.9501,9.81188,9.93424,7573958.7227086,0
+TSM.US,D,20111223,000000,9.91848,9.97281,9.8188,9.94316,4820411.7839185,0
+TSM.US,D,20111227,000000,9.93424,10.1257,9.90268,10.0192,5855819.3611337,0
+TSM.US,D,20111228,000000,9.96385,10.0666,9.9274,9.94316,7976917.6267818,0
+TSM.US,D,20111229,000000,9.98057,10.0449,9.91848,10.0192,5193773.2564382,0
+TSM.US,D,20111230,000000,10.0389,10.0843,9.90959,9.93424,5436093.6787499,0
+TSM.US,D,20120103,000000,10.0883,10.2738,10.0507,10.2047,11579425.446396,0
+TSM.US,D,20120104,000000,10.1179,10.1652,10.0359,10.109,9599027.6946339,0
+TSM.US,D,20120105,000000,10.1484,10.2195,10.109,10.2047,13393002.416484,0
+TSM.US,D,20120106,000000,10.2136,10.2136,10.0744,10.1179,10104859.785564,0
+TSM.US,D,20120109,000000,10.1179,10.3054,10.104,10.2955,9802412.3933086,0
+TSM.US,D,20120110,000000,10.3882,10.635,10.3578,10.5975,20144275.539576,0
+TSM.US,D,20120111,000000,10.4732,10.5433,10.4495,10.5107,15028668.559857,0
+TSM.US,D,20120112,000000,10.5433,10.7585,10.5433,10.642,16524905.704648,0
+TSM.US,D,20120113,000000,10.5896,10.6203,10.4563,10.5818,12429290.065588,0
+TSM.US,D,20120117,000000,10.5433,10.5738,10.3261,10.3578,17575035.504091,0
+TSM.US,D,20120118,000000,10.4959,10.7298,10.481,10.642,18198742.636156,0
+TSM.US,D,20120119,000000,10.6725,10.9815,10.6725,10.9726,18472858.033206,0
+TSM.US,D,20120120,000000,10.9351,10.9726,10.7348,10.7505,18712714.451358,0
+TSM.US,D,20120123,000000,10.7871,10.8897,10.6824,10.7792,12993060.701715,0
+TSM.US,D,20120124,000000,10.6884,10.8039,10.6567,10.7199,12007879.49878,0
+TSM.US,D,20120125,000000,10.7949,10.9055,10.6952,10.8966,12080537.226726,0
+TSM.US,D,20120126,000000,10.942,11.1028,10.9144,10.9509,17877356.251395,0
+TSM.US,D,20120127,000000,10.8108,10.9213,10.7653,10.8591,14345023.918693,0
+TSM.US,D,20120130,000000,10.8266,10.8266,10.6567,10.7585,12792253.481077,0
+TSM.US,D,20120131,000000,10.9006,10.9242,10.7643,10.8344,9254627.3894358,0
+TSM.US,D,20120201,000000,10.8493,10.9815,10.8493,10.9213,12889083.170888,0
+TSM.US,D,20120202,000000,10.9213,10.942,10.6952,10.7031,14789674.34053,0
+TSM.US,D,20120203,000000,10.6262,10.8108,10.6203,10.8108,14521475.795576,0
+TSM.US,D,20120206,000000,10.7792,10.8039,10.6952,10.7653,11787223.468312,0
+TSM.US,D,20120207,000000,10.7298,10.8818,10.6824,10.8108,8202946.4426381,0
+TSM.US,D,20120208,000000,10.8039,10.9726,10.7871,10.9213,9047942.8299263,0
+TSM.US,D,20120209,000000,10.9272,11.019,10.8266,10.9884,11827579.641716,0
+TSM.US,D,20120210,000000,10.7792,10.8413,10.6113,10.6489,11651155.120142,0
+TSM.US,D,20120213,000000,10.8325,10.8966,10.7653,10.8591,17284554.539934,0
+TSM.US,D,20120214,000000,10.8176,10.9272,10.8039,10.9144,14276267.868389,0
+TSM.US,D,20120215,000000,11.0042,11.1265,10.9657,11.019,15628143.95364,0
+TSM.US,D,20120216,000000,11.019,11.2203,11.0042,11.1809,10088654.297676,0
+TSM.US,D,20120217,000000,11.2598,11.3644,11.1966,11.251,10252622.021901,0
+TSM.US,D,20120221,000000,11.2203,11.2865,11.026,11.0654,12429863.513925,0
+TSM.US,D,20120222,000000,11.0724,11.1562,11.0042,11.1424,9505326.6416845,0
+TSM.US,D,20120223,000000,11.026,11.026,10.8493,10.8818,12093797.459641,0
+TSM.US,D,20120224,000000,10.9272,11.0811,10.9272,11.0565,9554706.0145344,0
+TSM.US,D,20120227,000000,10.9963,11.1178,10.9144,11.0724,6906539.8326254,0
+TSM.US,D,20120228,000000,11.1178,11.3013,11.1178,11.3013,9761662.1008183,0
+TSM.US,D,20120229,000000,11.3417,11.3901,11.1502,11.1769,13668756.092615,0
+TSM.US,D,20120301,000000,11.2066,11.2944,11.1028,11.2687,8029734.650173,0
+TSM.US,D,20120302,000000,11.1888,11.2687,11.1472,11.2293,7983984.4150297,0
+TSM.US,D,20120305,000000,11.1028,11.1651,10.9509,11.026,8711003.4320625,0
+TSM.US,D,20120306,000000,11.0347,11.0347,10.8493,10.8966,9743312.7672041,0
+TSM.US,D,20120307,000000,10.9657,11.1178,10.9509,11.0811,11388159.149762,0
+TSM.US,D,20120308,000000,11.1562,11.251,11.1265,11.245,6998751.5409548,0
+TSM.US,D,20120309,000000,11.2756,11.2865,11.1651,11.2381,7259805.2843712,0
+TSM.US,D,20120312,000000,11.2381,11.2381,11.0347,11.0811,9646831.6042974,0
+TSM.US,D,20120313,000000,11.2381,11.4434,11.1966,11.4434,8906784.3678984,0
+TSM.US,D,20120314,000000,11.4888,11.625,11.3881,11.396,8632565.6285689,0
+TSM.US,D,20120315,000000,11.4888,11.5579,11.3881,11.4977,9160552.480592,0
+TSM.US,D,20120316,000000,11.4661,11.4888,11.3566,11.3813,6823793.0613299,0
+TSM.US,D,20120319,000000,11.5658,11.7533,11.4355,11.6635,9243315.4624411,0
+TSM.US,D,20120320,000000,11.5964,11.6043,11.4197,11.4977,6890601.8188722,0
+TSM.US,D,20120321,000000,11.784,11.8738,11.6507,11.704,9275579.5300763,0
+TSM.US,D,20120322,000000,11.5737,11.6734,11.5282,11.5658,7975892.3092611,0
+TSM.US,D,20120323,000000,11.6734,11.6734,11.5135,11.5352,8641859.3416296,0
+TSM.US,D,20120326,000000,11.55,11.8511,11.5282,11.8343,12591067.338747,0
+TSM.US,D,20120327,000000,11.8738,11.9359,11.8027,11.8254,7648495.861721,0
+TSM.US,D,20120328,000000,11.7603,11.8411,11.6329,11.6803,14085480.796248,0
+TSM.US,D,20120329,000000,11.5658,11.6191,11.5135,11.6043,9236290.2137369,0
+TSM.US,D,20120330,000000,11.698,11.856,11.6507,11.7563,9939258.8480557,0
+TSM.US,D,20120402,000000,11.7533,11.9438,11.6428,11.8511,10087789.059373,0
+TSM.US,D,20120403,000000,11.857,11.9192,11.6734,11.7119,10559411.816226,0
+TSM.US,D,20120404,000000,11.6132,11.6507,11.4197,11.5431,7871557.1330931,0
+TSM.US,D,20120405,000000,11.5964,11.784,11.5352,11.7533,8515727.0497101,0
+TSM.US,D,20120409,000000,11.5352,11.6191,11.4197,11.4355,9867429.8846686,0
+TSM.US,D,20120410,000000,11.4355,11.5352,11.2381,11.251,14960955.050787,0
+TSM.US,D,20120411,000000,11.3644,11.4582,11.3644,11.3813,7912947.742454,0
+TSM.US,D,20120412,000000,11.4197,11.5431,11.4128,11.4808,9289830.6330864,0
+TSM.US,D,20120413,000000,11.5885,11.7207,11.5055,11.6191,12243369.199032,0
+TSM.US,D,20120416,000000,11.7444,11.7957,11.5737,11.6191,8244962.1714757,0
+TSM.US,D,20120417,000000,11.6566,11.7366,11.55,11.704,14403371.780369,0
+TSM.US,D,20120418,000000,11.6734,11.8184,11.5282,11.7603,7834520.0705566,0
+TSM.US,D,20120419,000000,11.8106,11.8885,11.6507,11.7366,9480467.7576055,0
+TSM.US,D,20120420,000000,11.8106,11.8254,11.5826,11.625,8748575.4428706,0
+TSM.US,D,20120423,000000,11.4582,11.4888,11.3329,11.4582,9209194.2732491,0
+TSM.US,D,20120424,000000,11.5135,11.5885,11.3813,11.4355,12624815.685203,0
+TSM.US,D,20120425,000000,11.5737,11.5737,11.4355,11.4731,13095812.30942,0
+TSM.US,D,20120426,000000,11.7366,12.2656,11.6566,12.1737,25167982.864124,0
+TSM.US,D,20120427,000000,12.1343,12.4285,12.0435,12.4285,19114325.853155,0
+TSM.US,D,20120430,000000,12.3633,12.3633,11.9902,11.9902,19313522.150021,0
+TSM.US,D,20120501,000000,12.0129,12.1176,11.9438,11.9497,12111468.989479,0
+TSM.US,D,20120502,000000,12.0524,12.4126,11.9655,12.389,17512738.346271,0
+TSM.US,D,20120503,000000,12.3426,12.3978,12.0524,12.082,12363338.441072,0
+TSM.US,D,20120504,000000,12.082,12.0969,11.8836,11.8836,12544181.351686,0
+TSM.US,D,20120507,000000,11.784,11.929,11.7266,11.8658,10811747.321237,0
+TSM.US,D,20120508,000000,11.7119,11.7957,11.4494,11.6635,18135899.385309,0
+TSM.US,D,20120509,000000,11.5737,11.775,11.5282,11.6428,14499162.981586,0
+TSM.US,D,20120510,000000,11.8027,11.8885,11.6635,11.8411,9373134.6421648,0
+TSM.US,D,20120511,000000,11.6951,11.9497,11.6951,11.8411,10266810.309015,0
+TSM.US,D,20120514,000000,11.6507,11.7533,11.6043,11.6043,10548283.27112,0
+TSM.US,D,20120515,000000,11.6566,11.6734,11.3417,11.3813,21479942.0843,0
+TSM.US,D,20120516,000000,11.4582,11.55,11.3171,11.4808,18630541.128398,0
+TSM.US,D,20120517,000000,11.406,11.4888,11.2865,11.3102,18846817.269892,0
+TSM.US,D,20120518,000000,11.2687,11.406,10.9884,10.9884,16468997.531301,0
+TSM.US,D,20120521,000000,11.0654,11.1472,11.0347,11.097,23723483.727743,0
+TSM.US,D,20120522,000000,11.0724,11.1739,11.0121,11.0811,17814321.513384,0
+TSM.US,D,20120523,000000,10.7871,10.865,10.6647,10.8325,16527046.510894,0
+TSM.US,D,20120524,000000,10.8897,10.9351,10.6952,10.7445,10968997.797279,0
+TSM.US,D,20120525,000000,10.7199,10.8493,10.6952,10.7585,8391679.8402586,0
+TSM.US,D,20120529,000000,10.9726,11.0347,10.8108,10.8897,17894218.266709,0
+TSM.US,D,20120530,000000,10.7445,10.7653,10.6262,10.7199,13478381.376434,0
+TSM.US,D,20120531,000000,10.7643,10.8039,10.5107,10.5679,30931696.898686,0
+TSM.US,D,20120601,000000,10.3133,10.335,10.0359,10.0507,26052726.515892,0
+TSM.US,D,20120604,000000,10.0596,10.1416,9.90268,10.0192,17587823.60463,0
+TSM.US,D,20120605,000000,10.0527,10.2126,10.03,10.1623,16757827.0453,0
+TSM.US,D,20120606,000000,10.106,10.4002,10.099,10.3843,17250003.771068,0
+TSM.US,D,20120607,000000,10.4949,10.5511,10.3775,10.4159,15221010.831991,0
+TSM.US,D,20120608,000000,10.2264,10.4563,10.1731,10.3578,12091321.297565,0
+TSM.US,D,20120611,000000,10.6025,10.6884,10.2876,10.3192,13535010.919421,0
+TSM.US,D,20120612,000000,10.3498,10.5818,10.3192,10.5433,23037927.254404,0
+TSM.US,D,20120613,000000,10.5433,10.5433,10.3972,10.4268,15152807.966833,0
+TSM.US,D,20120614,000000,10.3655,10.4495,10.2343,10.3655,16102068.609116,0
+TSM.US,D,20120615,000000,10.3538,10.5364,10.3468,10.5186,8596831.4892851,0
+TSM.US,D,20120618,000000,10.5433,10.7505,10.4563,10.7445,15622069.048646,0
+TSM.US,D,20120619,000000,10.7348,10.8966,10.6824,10.8591,16898332.019383,0
+TSM.US,D,20120620,000000,10.8266,10.9272,10.7712,10.8739,7270373.5522155,0
+TSM.US,D,20120621,000000,10.7653,10.8039,10.4119,10.4495,16681343.626686,0
+TSM.US,D,20120622,000000,10.5591,10.6864,10.5264,10.6459,10561353.03003,0
+TSM.US,D,20120625,000000,10.488,10.5354,10.2738,10.2955,17767137.657399,0
+TSM.US,D,20120626,000000,10.3054,10.3655,10.1416,10.2442,20537097.781797,0
+TSM.US,D,20120627,000000,10.3775,10.5047,10.3143,10.4159,13657962.903338,0
+TSM.US,D,20120628,000000,10.3468,10.4002,10.2501,10.3468,15489521.430104,0
+TSM.US,D,20120629,000000,10.638,10.8344,10.5916,10.7426,16646652.028635,0
+TSM.US,D,20120702,000000,10.9391,10.9795,10.7871,10.9795,13703888.415094,0
+TSM.US,D,20120703,000000,11.0417,11.1118,10.9874,11.1118,7462626.6663052,0
+TSM.US,D,20120705,000000,10.8433,10.9696,10.7278,10.8039,16153293.958768,0
+TSM.US,D,20120706,000000,10.7278,10.7575,10.5916,10.6864,18223148.637891,0
+TSM.US,D,20120709,000000,10.6222,10.7189,10.5916,10.6864,13837231.363926,0
+TSM.US,D,20120710,000000,10.5916,10.7011,10.481,10.5107,21122484.178106,0
+TSM.US,D,20120711,000000,10.487,10.5047,10.3468,10.4099,23445436.258265,0
+TSM.US,D,20120712,000000,10.1938,10.257,10.0843,10.1317,16403770.315902,0
+TSM.US,D,20120713,000000,10.1454,10.2748,10.099,10.2037,10881228.793818,0
+TSM.US,D,20120716,000000,10.1217,10.1623,9.9965,10.03,17489412.372675,0
+TSM.US,D,20120717,000000,10.0469,10.0843,9.90959,10.0469,14080058.36604,0
+TSM.US,D,20120718,000000,9.96484,10.4326,9.96484,10.4002,25174570.427878,0
+TSM.US,D,20120719,000000,10.6054,10.6222,10.1791,10.1791,25919550.738396,0
+TSM.US,D,20120720,000000,10.2264,10.2264,9.9965,10.0132,30784035.978311,0
+TSM.US,D,20120723,000000,9.76944,10.1317,9.60856,10.114,31164066.067354,0
+TSM.US,D,20120724,000000,10.0212,10.2264,9.98157,10.2195,23073609.722548,0
+TSM.US,D,20120725,000000,10.186,10.4099,10.1711,10.2984,25160711.417636,0
+TSM.US,D,20120726,000000,10.3843,10.6301,10.3843,10.5748,24838717.137111,0
+TSM.US,D,20120727,000000,10.6784,10.8927,10.6607,10.8266,17450337.846172,0
+TSM.US,D,20120730,000000,10.7101,10.8117,10.5511,10.6784,12022519.655079,0
+TSM.US,D,20120731,000000,10.7782,11.1038,10.7782,11.0565,23184975.213218,0
+TSM.US,D,20120801,000000,10.9874,11.0417,10.6607,10.9874,31521739.776542,0
+TSM.US,D,20120802,000000,10.8512,11.0724,10.7643,10.9795,27220129.539664,0
+TSM.US,D,20120803,000000,11.169,11.243,11.0724,11.2253,12842475.80272,0
+TSM.US,D,20120806,000000,11.2164,11.3654,11.1769,11.2746,16726327.913168,0
+TSM.US,D,20120807,000000,11.249,11.3566,11.2016,11.2164,14251510.30027,0
+TSM.US,D,20120808,000000,11.1592,11.2016,11.1118,11.1502,12719973.661666,0
+TSM.US,D,20120809,000000,11.2115,11.4524,11.2115,11.3417,11305848.037097,0
+TSM.US,D,20120810,000000,11.2855,11.476,11.2855,11.4681,15825342.299763,0
+TSM.US,D,20120813,000000,11.398,11.476,11.2746,11.3249,10671865.440313,0
+TSM.US,D,20120814,000000,11.4374,11.5095,11.3743,11.398,8965223.41394,0
+TSM.US,D,20120815,000000,11.3003,11.5095,11.3003,11.4157,8168961.0168332,0
+TSM.US,D,20120816,000000,11.4938,11.5027,11.398,11.4374,11904798.614204,0
+TSM.US,D,20120817,000000,11.3743,11.4227,11.3329,11.398,10958595.68761,0
+TSM.US,D,20120820,000000,11.3901,11.4938,11.3329,11.476,11856710.006692,0
+TSM.US,D,20120821,000000,11.5421,11.6902,11.5185,11.5954,18094410.499468,0
+TSM.US,D,20120822,000000,11.476,11.5254,11.3566,11.398,9521264.6554376,0
+TSM.US,D,20120823,000000,11.4374,11.4681,11.2805,11.3417,10091078.788611,0
+TSM.US,D,20120824,000000,11.3496,11.4306,11.2164,11.3743,9736796.1246219,0
+TSM.US,D,20120827,000000,11.4374,11.4621,11.3092,11.3823,8698076.5286567,0
+TSM.US,D,20120828,000000,11.3417,11.398,11.2924,11.3249,7245297.8519809,0
+TSM.US,D,20120829,000000,11.3092,11.407,11.2746,11.3566,7395733.8165156,0
+TSM.US,D,20120830,000000,11.3092,11.3496,11.249,11.2805,9723046.5356165,0
+TSM.US,D,20120831,000000,11.407,11.6507,11.3496,11.6339,13975792.084725,0
+TSM.US,D,20120904,000000,11.5885,11.6339,11.3329,11.3823,13412325.396479,0
+TSM.US,D,20120905,000000,11.2924,11.3566,11.2016,11.2253,11873283.271517,0
+TSM.US,D,20120906,000000,11.3171,11.476,11.2342,11.407,15812694.01525,0
+TSM.US,D,20120907,000000,11.4464,11.5885,11.4157,11.4848,10031661.030391,0
+TSM.US,D,20120910,000000,11.5352,11.7159,11.5095,11.6339,14891777.526087,0
+TSM.US,D,20120911,000000,11.6576,11.8728,11.6507,11.8077,12248388.391718,0
+TSM.US,D,20120912,000000,11.8648,11.8975,11.787,11.8491,11407485.169236,0
+TSM.US,D,20120913,000000,11.8323,11.9202,11.6507,11.8975,14190878.776842,0
+TSM.US,D,20120914,000000,12.0632,12.3811,12.008,12.158,12630214.81274,0
+TSM.US,D,20120917,000000,12.0395,12.079,11.8648,11.8648,9960633.4762517,0
+TSM.US,D,20120918,000000,11.9813,11.9902,11.8234,11.9458,12538487.394702,0
+TSM.US,D,20120919,000000,11.9675,12.008,11.856,11.9063,11286599.017753,0
+TSM.US,D,20120920,000000,11.771,11.8323,11.6655,11.7159,11152633.988924,0
+TSM.US,D,20120921,000000,11.8826,11.9063,11.7159,11.7159,11859102.07652,0
+TSM.US,D,20120924,000000,11.7069,11.771,11.6655,11.7396,11223249.187104,0
+TSM.US,D,20120925,000000,11.771,11.8323,11.6754,11.7159,16658142.27172,0
+TSM.US,D,20120926,000000,11.7159,11.8728,11.7159,11.8648,18547061.842708,0
+TSM.US,D,20120927,000000,12.0001,12.3633,12.0001,12.3465,27894703.362881,0
+TSM.US,D,20120928,000000,12.3465,12.5282,12.3317,12.5223,23112164.498173,0
+TSM.US,D,20121001,000000,12.4522,12.617,12.4275,12.5854,24523498.868029,0
+TSM.US,D,20121002,000000,12.6485,12.7127,12.5547,12.6653,22363847.853074,0
+TSM.US,D,20121003,000000,12.6959,12.7048,12.5223,12.7048,16624583.38611,0
+TSM.US,D,20121004,000000,12.6959,12.7985,12.6653,12.7916,19220697.480131,0
+TSM.US,D,20121005,000000,12.7916,12.9091,12.689,12.7216,13502319.298432,0
+TSM.US,D,20121008,000000,12.537,12.537,12.2538,12.2912,16205311.59923,0
+TSM.US,D,20121009,000000,12.2123,12.2311,12.0632,12.158,12507713.684848,0
+TSM.US,D,20121010,000000,12.1254,12.1817,11.9596,11.9675,12847380.508369,0
+TSM.US,D,20121011,000000,12.0218,12.0632,11.8728,11.8975,10471809.984101,0
+TSM.US,D,20121012,000000,11.9744,12.0001,11.9142,11.9675,13922027.757103,0
+TSM.US,D,20121015,000000,12.0218,12.166,11.9902,12.1037,17379916.161477,0
+TSM.US,D,20121016,000000,12.1491,12.2695,12.1096,12.2311,13053339.6456,0
+TSM.US,D,20121017,000000,12.1817,12.388,12.1254,12.3465,14431076.629781,0
+TSM.US,D,20121018,000000,12.2775,12.3534,12.1994,12.309,9571503.187633,0
+TSM.US,D,20121019,000000,12.1037,12.1737,12.0001,12.0485,18374271.524639,0
+TSM.US,D,20121022,000000,12.0632,12.1994,12.0563,12.1333,10153677.867993,0
+TSM.US,D,20121023,000000,11.9379,12.1176,11.93,12.0485,10442009.920627,0
+TSM.US,D,20121024,000000,12.3958,12.46,11.9813,11.9902,10076288.684692,0
+TSM.US,D,20121025,000000,12.1906,12.2695,12.0485,12.1737,13581651.721857,0
+TSM.US,D,20121026,000000,12.2538,12.3958,12.1333,12.2695,12444815.723382,0
+TSM.US,D,20121031,000000,12.6081,12.6653,12.4195,12.5854,10410241.288038,0
+TSM.US,D,20121101,000000,12.6565,12.8302,12.5469,12.7522,9978592.7434177,0
+TSM.US,D,20121102,000000,12.7985,12.7985,12.4669,12.4837,8815184.6079706,0
+TSM.US,D,20121105,000000,12.537,12.5774,12.4749,12.5706,16532873.191785,0
+TSM.US,D,20121106,000000,12.5774,12.8864,12.5706,12.8222,11079332.904631,0
+TSM.US,D,20121107,000000,12.7048,12.8469,12.6407,12.7985,20270335.897163,0
+TSM.US,D,20121108,000000,12.8222,12.9091,12.7571,12.7661,12400577.12237,0
+TSM.US,D,20121109,000000,12.8222,13.0523,12.7848,12.9496,15168684.177849,0
+TSM.US,D,20121112,000000,13.0286,13.1312,12.996,13.0206,11643272.738411,0
+TSM.US,D,20121113,000000,12.8943,12.9674,12.7848,12.8065,13331974.747651,0
+TSM.US,D,20121114,000000,12.8627,12.9022,12.5547,12.6001,16089718.193526,0
+TSM.US,D,20121115,000000,12.7048,12.7364,12.5923,12.7048,8660930.0448829,0
+TSM.US,D,20121116,000000,12.7285,12.8776,12.5854,12.8163,13208116.999045,0
+TSM.US,D,20121119,000000,12.84,12.9328,12.7453,12.9328,8139011.0057368,0
+TSM.US,D,20121120,000000,12.8222,12.8864,12.6959,12.8627,7032899.0722965,0
+TSM.US,D,20121121,000000,12.8302,12.9269,12.7985,12.8686,5571887.4606669,0
+TSM.US,D,20121123,000000,13.298,13.4313,13.2586,13.3306,11487566.317609,0
+TSM.US,D,20121126,000000,13.3385,13.3385,13.0917,13.1558,14740673.889373,0
+TSM.US,D,20121127,000000,13.298,13.4066,13.2586,13.3217,15544914.918371,0
+TSM.US,D,20121128,000000,13.2586,13.3937,13.1954,13.3779,12570664.330612,0
+TSM.US,D,20121129,000000,13.448,13.6159,13.4401,13.5585,9724110.3532022,0
+TSM.US,D,20121130,000000,13.7303,13.827,13.6701,13.6701,13114586.156909,0
+TSM.US,D,20121203,000000,13.6701,13.7195,13.5034,13.5201,7240353.6331063,0
+TSM.US,D,20121204,000000,13.448,13.5034,13.2516,13.2586,17893104.804302,0
+TSM.US,D,20121205,000000,13.4154,13.5448,13.3622,13.4233,14964150.556183,0
+TSM.US,D,20121206,000000,13.4401,13.4934,13.3987,13.4934,9178744.7744672,0
+TSM.US,D,20121207,000000,13.6612,13.7224,13.457,13.4797,16226208.016092,0
+TSM.US,D,20121210,000000,13.4233,13.5201,13.3306,13.3622,10123978.10732,0
+TSM.US,D,20121211,000000,13.5665,13.6612,13.5448,13.6059,13142273.782607,0
+TSM.US,D,20121212,000000,13.6474,13.6474,13.4797,13.5034,10866103.334069,0
+TSM.US,D,20121213,000000,13.6228,13.7491,13.4934,13.5448,13972830.619198,0
+TSM.US,D,20121214,000000,13.5131,13.5585,13.3859,13.4154,15576291.458193,0
+TSM.US,D,20121217,000000,13.3937,13.448,13.3217,13.4066,12669925.603475,0
+TSM.US,D,20121218,000000,13.3464,13.4797,13.2655,13.4401,11539404.628822,0
+TSM.US,D,20121219,000000,13.4797,13.6159,13.448,13.527,8365902.0204173,0
+TSM.US,D,20121220,000000,13.4638,13.5585,13.4154,13.5358,10508518.782926,0
+TSM.US,D,20121221,000000,13.2586,13.4737,13.2022,13.4154,10306599.11304,0
+TSM.US,D,20121224,000000,13.3987,13.457,13.3306,13.3987,1937351.6396057,0
+TSM.US,D,20121226,000000,13.4154,13.5131,13.3859,13.3937,4086736.3082781,0
+TSM.US,D,20121227,000000,13.4401,13.5358,13.3118,13.4401,7905979.2306878,0
+TSM.US,D,20121228,000000,13.3464,13.6159,13.3306,13.5585,7695826.6258488,0
+TSM.US,D,20121231,000000,13.4737,13.6228,13.4066,13.5842,7114687.3946052,0
+TSM.US,D,20130102,000000,14.058,14.3432,14.0096,14.3265,12919287.485046,0
+TSM.US,D,20130103,000000,14.4202,14.4844,14.2554,14.3195,16611383.94277,0
+TSM.US,D,20130104,000000,14.3265,14.3432,14.1843,14.217,9429913.1196132,0
+TSM.US,D,20130107,000000,14.1369,14.1369,13.9879,14.0096,11913360.826029,0
+TSM.US,D,20130108,000000,14.0185,14.0264,13.8537,13.8843,10249497.437678,0
+TSM.US,D,20130109,000000,14.058,14.1843,13.7727,13.8843,16395147.314501,0
+TSM.US,D,20130110,000000,14.0965,14.4202,14.0018,14.3896,19926147.342322,0
+TSM.US,D,20130111,000000,14.3117,14.4064,14.1843,14.3669,15863556.653761,0
+TSM.US,D,20130114,000000,14.3758,14.4064,14.1686,14.2554,10602768.968381,0
+TSM.US,D,20130115,000000,14.1537,14.2001,14.0659,14.1596,15242082.525466,0
+TSM.US,D,20130116,000000,14.058,14.13,14.0501,14.0896,11340670.332736,0
+TSM.US,D,20130117,000000,14.3265,14.5249,14.2397,14.4508,14369103.683036,0
+TSM.US,D,20130118,000000,14.4064,14.4133,14.2397,14.36,15932300.54615,0
+TSM.US,D,20130122,000000,14.3265,14.3758,14.2397,14.3758,14325067.713944,0
+TSM.US,D,20130123,000000,14.3669,14.4923,14.3432,14.4578,11636235.331792,0
+TSM.US,D,20130124,000000,14.2781,14.3038,14.0797,14.0965,11075073.581649,0
+TSM.US,D,20130125,000000,14.0501,14.0797,13.907,14.0501,11890822.077447,0
+TSM.US,D,20130128,000000,14.0096,14.0096,13.8607,13.8675,17378415.672102,0
+TSM.US,D,20130129,000000,14.0659,14.1449,13.9879,14.058,12663152.631514,0
+TSM.US,D,20130130,000000,14.0096,14.13,13.9475,14.0896,11052521.661991,0
+TSM.US,D,20130131,000000,14.0797,14.1449,14.0353,14.0432,13619175.101005,0
+TSM.US,D,20130201,000000,14.1596,14.3521,14.1449,14.3038,11344213.351876,0
+TSM.US,D,20130204,000000,14.2554,14.3521,14.1537,14.1686,7289352.0579445,0
+TSM.US,D,20130205,000000,14.2307,14.4202,14.2248,14.3896,7977416.1013077,0
+TSM.US,D,20130206,000000,14.438,14.4676,14.2397,14.2781,7340519.6574981,0
+TSM.US,D,20130207,000000,14.2958,14.5337,14.2633,14.4844,10352158.874178,0
+TSM.US,D,20130208,000000,14.4281,14.6274,14.4202,14.6028,11801231.413017,0
+TSM.US,D,20130211,000000,14.596,14.6976,14.5574,14.6274,6069767.2618547,0
+TSM.US,D,20130212,000000,14.5653,14.668,14.5169,14.6453,6150566.7403885,0
+TSM.US,D,20130213,000000,14.6601,14.6768,14.5249,14.5723,8201793.4670071,0
+TSM.US,D,20130214,000000,14.589,14.7065,14.5416,14.6976,6427822.9322149,0
+TSM.US,D,20130215,000000,14.6848,14.7203,14.6364,14.668,6653339.0893108,0
+TSM.US,D,20130219,000000,14.7696,15.1674,14.7371,15.1595,14012617.396903,0
+TSM.US,D,20130220,000000,15.1911,15.2365,14.9286,14.9523,11686248.942555,0
+TSM.US,D,20130221,000000,14.9137,14.967,14.744,14.7933,8908904.9109525,0
+TSM.US,D,20130222,000000,14.7775,15.0371,14.7696,14.962,10829901.115047,0
+TSM.US,D,20130225,000000,14.8595,14.891,14.4459,14.4459,14501127.498061,0
+TSM.US,D,20130226,000000,14.2958,14.3038,14.0018,14.0965,23912860.481713,0
+TSM.US,D,20130227,000000,14.2455,14.5416,14.2397,14.3896,19593112.661579,0
+TSM.US,D,20130228,000000,14.4923,14.6453,14.3432,14.4459,11497372.68943,0
+TSM.US,D,20130301,000000,14.3827,14.5249,14.3038,14.4459,10996585.120175,0
+TSM.US,D,20130304,000000,14.1596,14.3827,14.1537,14.36,13201960.028123,0
+TSM.US,D,20130305,000000,14.5653,14.5723,14.4508,14.508,10901352.169902,0
+TSM.US,D,20130306,000000,14.4775,14.589,14.3117,14.3432,11684621.808229,0
+TSM.US,D,20130307,000000,14.3827,14.4459,14.2307,14.288,15308014.899949,0
+TSM.US,D,20130308,000000,14.3758,14.3965,14.0797,14.1764,11616375.377206,0
+TSM.US,D,20130311,000000,14.1449,14.1537,14.0096,14.0264,10443622.870718,0
+TSM.US,D,20130312,000000,14.0896,14.1686,14.0096,14.0353,7946224.9696946,0
+TSM.US,D,20130313,000000,14.2554,14.288,14.1686,14.2455,12617747.883796,0
+TSM.US,D,20130314,000000,14.288,14.3669,14.1369,14.288,9818628.0127937,0
+TSM.US,D,20130315,000000,14.1449,14.1764,13.9385,13.9632,17677111.334338,0
+TSM.US,D,20130318,000000,13.8123,13.8123,13.6159,13.6474,17400551.183161,0
+TSM.US,D,20130319,000000,13.6228,13.6474,13.457,13.5201,15502556.741588,0
+TSM.US,D,20130320,000000,13.5665,13.7195,13.5358,13.6543,13807010.839215,0
+TSM.US,D,20130321,000000,13.5448,13.5448,13.3553,13.3701,11178598.230133,0
+TSM.US,D,20130322,000000,13.3859,13.527,13.3622,13.5131,7400354.8374761,0
+TSM.US,D,20130325,000000,13.5744,13.6228,13.3987,13.4154,10780660.545064,0
+TSM.US,D,20130326,000000,13.448,13.5448,13.4154,13.5131,10808439.355126,0
+TSM.US,D,20130327,000000,13.4638,13.6612,13.4313,13.5882,13367666.334231,0
+TSM.US,D,20130328,000000,13.5448,13.6228,13.4797,13.6059,15153891.034451,0
+TSM.US,D,20130401,000000,13.6228,13.6701,13.4797,13.5201,13715819.382607,0
+TSM.US,D,20130402,000000,13.5585,13.6385,13.5131,13.5448,12890819.726452,0
+TSM.US,D,20130403,000000,13.527,13.5517,13.1785,13.2516,19860659.744905,0
+TSM.US,D,20130404,000000,13.2418,13.3306,13.1785,13.3217,14200480.490423,0
+TSM.US,D,20130405,000000,13.0997,13.2813,13.0443,13.2418,14141200.521909,0
+TSM.US,D,20130408,000000,13.1471,13.3464,13.1075,13.3306,12262475.362871,0
+TSM.US,D,20130409,000000,13.1954,13.5131,13.1954,13.4154,13092078.816274,0
+TSM.US,D,20130410,000000,13.4934,13.6543,13.4233,13.6059,15268377.056705,0
+TSM.US,D,20130411,000000,13.7224,13.8675,13.6228,13.7224,10731372.356578,0
+TSM.US,D,20130412,000000,13.6474,13.7491,13.5358,13.7017,9318217.3389116,0
+TSM.US,D,20130415,000000,13.4737,13.5882,13.3622,13.3701,11546119.850686,0
+TSM.US,D,20130416,000000,13.5665,13.6869,13.5517,13.6474,12452034.485571,0
+TSM.US,D,20130417,000000,13.5358,13.5882,13.448,13.5201,26817602.241583,0
+TSM.US,D,20130418,000000,14.36,14.508,14.1596,14.2001,30747076.929064,0
+TSM.US,D,20130419,000000,14.7292,15.0233,14.6848,14.8822,26687582.456258,0
+TSM.US,D,20130422,000000,14.7854,14.8595,14.5249,14.6453,25742730.071416,0
+TSM.US,D,20130423,000000,14.5169,14.6531,14.3521,14.4676,27288212.85199,0
+TSM.US,D,20130424,000000,14.438,14.668,14.4133,14.596,12888636.367502,0
+TSM.US,D,20130425,000000,14.6453,14.7933,14.6196,14.7933,19260788.205717,0
+TSM.US,D,20130426,000000,14.8012,14.891,14.6364,14.668,8886392.5045197,0
+TSM.US,D,20130429,000000,14.7696,14.9286,14.7371,14.9039,9886159.1531346,0
+TSM.US,D,20130430,000000,14.9286,15.2049,14.8979,15.1023,15333710.653863,0
+TSM.US,D,20130501,000000,15.127,15.1753,15.0618,15.127,10870373.801806,0
+TSM.US,D,20130502,000000,15.1437,15.4674,15.1437,15.4596,14235985.655636,0
+TSM.US,D,20130503,000000,15.355,15.5,15.355,15.3638,11691848.675694,0
+TSM.US,D,20130506,000000,15.427,15.5375,15.4191,15.4753,7153438.7231942,0
+TSM.US,D,20130507,000000,15.5287,15.5287,15.3323,15.4112,10767384.101594,0
+TSM.US,D,20130508,000000,15.6708,16.0528,15.6086,15.9945,17729613.265092,0
+TSM.US,D,20130509,000000,15.9254,16.0666,15.9077,15.9945,11259868.827882,0
+TSM.US,D,20130510,000000,15.9077,15.9728,15.8317,15.9639,10050426.772603,0
+TSM.US,D,20130513,000000,15.8997,15.9077,15.7675,15.7744,8236786.9866194,0
+TSM.US,D,20130514,000000,15.808,15.8711,15.7192,15.7429,10789518.599494,0
+TSM.US,D,20130515,000000,15.7093,15.728,15.6412,15.6708,11651019.356755,0
+TSM.US,D,20130516,000000,15.5138,15.5534,15.3944,15.3944,13153971.723411,0
+TSM.US,D,20130517,000000,15.5287,15.5287,15.3777,15.4428,13318755.041119,0
+TSM.US,D,20130520,000000,15.5602,15.5691,15.3076,15.3323,10564754.206825,0
+TSM.US,D,20130521,000000,15.3392,15.4596,15.1822,15.2226,16362401.996053,0
+TSM.US,D,20130522,000000,15.1971,15.2532,14.9039,14.9523,15831243.954466,0
+TSM.US,D,20130523,000000,14.6848,14.9137,14.5653,14.8417,13933783.448005,0
+TSM.US,D,20130524,000000,14.8417,14.9345,14.7608,14.9286,6700286.8791077,0
+TSM.US,D,20130528,000000,15.127,15.2128,15.0302,15.0786,11504829.544127,0
+TSM.US,D,20130529,000000,15.0549,15.2769,15.0549,15.2276,16541119.297814,0
+TSM.US,D,20130530,000000,15.1822,15.1911,15.0065,15.0134,10346360.561756,0
+TSM.US,D,20130531,000000,14.975,14.975,14.7479,14.7726,7248925.9765279,0
+TSM.US,D,20130603,000000,14.744,14.8269,14.7124,14.8101,9774115.8586883,0
+TSM.US,D,20130604,000000,14.8012,15.0618,14.7933,14.9927,13482530.265019,0
+TSM.US,D,20130605,000000,14.9996,15.0134,14.7371,14.7696,8187594.0351368,0
+TSM.US,D,20130606,000000,14.7608,14.8338,14.6453,14.7203,8213186.4467703,0
+TSM.US,D,20130607,000000,14.8979,14.9206,14.7608,14.7933,11472801.542679,0
+TSM.US,D,20130610,000000,14.819,14.9927,14.7608,14.891,9449522.8237765,0
+TSM.US,D,20130611,000000,14.7529,14.8417,14.6453,14.6601,8086093.6795449,0
+TSM.US,D,20130612,000000,14.7529,14.819,14.4775,14.5337,10173207.532548,0
+TSM.US,D,20130613,000000,14.3827,14.4923,14.2397,14.4578,13825954.897517,0
+TSM.US,D,20130614,000000,14.4578,14.508,14.1686,14.2397,16232968.830139,0
+TSM.US,D,20130617,000000,14.4202,14.5416,14.2721,14.3432,11937661.459166,0
+TSM.US,D,20130618,000000,14.438,14.596,14.3432,14.589,6830072.6245644,0
+TSM.US,D,20130619,000000,14.4844,14.6117,14.2397,14.2397,11276484.645412,0
+TSM.US,D,20130620,000000,13.9949,14.0096,13.7402,13.7796,15978255.439534,0
+TSM.US,D,20130621,000000,13.9297,13.9385,13.5744,13.5981,29189367.338373,0
+TSM.US,D,20130624,000000,13.2813,13.5131,13.1471,13.3987,16667174.589604,0
+TSM.US,D,20130625,000000,13.6059,13.907,13.5665,13.8764,14675463.897687,0
+TSM.US,D,20130626,000000,13.8921,14.0185,13.8438,13.9632,11607272.138152,0
+TSM.US,D,20130627,000000,14.1596,14.3432,14.1034,14.1913,15430708.528168,0
+TSM.US,D,20130628,000000,14.4844,14.5723,14.4064,14.5002,15752589.334816,0
+TSM.US,D,20130701,000000,14.7203,14.7775,14.5811,14.6028,14865715.008397,0
+TSM.US,D,20130702,000000,14.7608,14.9206,14.6274,14.6453,15774954.833107,0
+TSM.US,D,20130703,000000,14.5811,14.6917,14.5071,14.6611,8216487.3207648,0
+TSM.US,D,20130705,000000,14.9523,15.0006,14.6917,14.7321,16654474.63395,0
+TSM.US,D,20130708,000000,14.4558,14.4982,14.217,14.2397,15204897.541627,0
+TSM.US,D,20130709,000000,14.4479,14.5811,14.4114,14.4341,11573603.831304,0
+TSM.US,D,20130710,000000,14.5406,14.6551,14.4114,14.4341,10070021.279372,0
+TSM.US,D,20130711,000000,14.967,15.0983,14.9433,15.0006,16953642.428563,0
+TSM.US,D,20130712,000000,15.0312,15.0815,14.8161,14.9196,10775494.444236,0
+TSM.US,D,20130715,000000,14.8388,14.962,14.8161,14.889,7483097.556133,0
+TSM.US,D,20130716,000000,14.7568,14.9286,14.7568,14.9127,6930113.0171652,0
+TSM.US,D,20130717,000000,14.9127,15.0815,14.8802,14.9286,14974099.783508,0
+TSM.US,D,20130718,000000,14.1833,14.207,13.5458,13.601,53847053.117184,0
+TSM.US,D,20130719,000000,13.2842,13.3671,12.8559,13.3434,30040565.275605,0
+TSM.US,D,20130722,000000,13.3671,13.4727,13.302,13.448,23236611.905669,0
+TSM.US,D,20130723,000000,13.7274,13.7708,13.5131,13.5458,17645350.807026,0
+TSM.US,D,20130724,000000,13.8113,13.9317,13.7224,13.7708,21355455.163579,0
+TSM.US,D,20130725,000000,13.836,13.907,13.8113,13.8991,15401594.373747,0
+TSM.US,D,20130726,000000,13.8438,13.8675,13.5912,13.675,18503669.229967,0
+TSM.US,D,20130729,000000,13.6336,13.6415,13.4934,13.5131,7397316.3718194,0
+TSM.US,D,20130730,000000,13.7708,13.8607,13.6652,13.7274,10629598.447893,0
+TSM.US,D,20130731,000000,13.8033,13.8438,13.7274,13.7372,13035398.615307,0
+TSM.US,D,20130801,000000,13.7856,13.9722,13.7224,13.9574,18651027.21562,0
+TSM.US,D,20130802,000000,13.7935,13.7935,13.5605,13.5912,14066892.356967,0
+TSM.US,D,20130805,000000,13.5458,13.6415,13.4391,13.6089,9024403.0796534,0
+TSM.US,D,20130806,000000,13.4727,13.601,13.4046,13.4214,16648690.505763,0
+TSM.US,D,20130807,000000,13.2683,13.2683,13.0345,13.0828,21097054.885169,0
+TSM.US,D,20130808,000000,13.1558,13.1648,13.0187,13.1244,13499824.899484,0
+TSM.US,D,20130809,000000,13.069,13.1648,13.0513,13.1154,13085936.029587,0
+TSM.US,D,20130812,000000,13.0828,13.1312,12.921,12.9871,18504295.362603,0
+TSM.US,D,20130813,000000,13.1648,13.2359,13.0345,13.1648,20785721.070014,0
+TSM.US,D,20130814,000000,13.1795,13.1895,12.993,12.993,9729458.8227594,0
+TSM.US,D,20130815,000000,12.9032,13.0187,12.8479,12.9447,13339047.614856,0
+TSM.US,D,20130816,000000,13.0345,13.1154,12.921,12.921,13579519.020888,0
+TSM.US,D,20130819,000000,12.9447,12.9713,12.7926,12.7926,8269196.9492378,0
+TSM.US,D,20130820,000000,12.8242,12.9309,12.7926,12.8075,12995720.24568,0
+TSM.US,D,20130821,000000,12.7571,12.8796,12.7028,12.7443,12802795.406772,0
+TSM.US,D,20130822,000000,12.8479,13.0424,12.841,12.993,10422561.30884,0
+TSM.US,D,20130823,000000,13.0987,13.1795,13.0591,13.1244,9227206.2247146,0
+TSM.US,D,20130826,000000,13.0907,13.2842,13.076,13.1558,8989581.7971741,0
+TSM.US,D,20130827,000000,13.0009,13.076,12.8973,12.9309,10542743.314397,0
+TSM.US,D,20130828,000000,13.0828,13.1895,13.0513,13.1558,8611347.0269523,0
+TSM.US,D,20130829,000000,13.3167,13.5527,13.3167,13.4875,12314008.713043,0
+TSM.US,D,20130830,000000,13.5852,13.836,13.3582,13.3977,14201063.057196,0
+TSM.US,D,20130903,000000,13.8033,13.9395,13.6089,13.675,13823917.43355,0
+TSM.US,D,20130904,000000,13.754,13.754,13.5527,13.6415,16965249.185002,0
+TSM.US,D,20130905,000000,13.7224,13.9642,13.7155,13.8991,9570632.883532,0
+TSM.US,D,20130906,000000,13.9395,13.9899,13.754,13.7619,7833425.8581827,0
+TSM.US,D,20130909,000000,13.8438,14.0225,13.826,13.9978,11908655.712822,0
+TSM.US,D,20130910,000000,14.1913,14.1913,14.0313,14.1429,15032734.369353,0
+TSM.US,D,20130911,000000,14.1192,14.1754,14.0778,14.1103,8730270.6882791,0
+TSM.US,D,20130912,000000,14.0689,14.1429,13.9317,13.982,6740887.2239765,0
+TSM.US,D,20130913,000000,13.9642,14.0313,13.9317,14.0225,5062107.0867537,0
+TSM.US,D,20130916,000000,14.2801,14.3699,14.2397,14.2564,9867416.7135936,0
+TSM.US,D,20130917,000000,14.4015,14.4183,14.2564,14.3048,6635985.6915888,0
+TSM.US,D,20130918,000000,14.1429,14.3788,14.0393,14.2465,17627484.750544,0
+TSM.US,D,20130919,000000,14.3048,14.3551,14.2248,14.2397,10928980.019183,0
+TSM.US,D,20130920,000000,14.1913,14.2465,13.9978,14.0047,13622650.23845,0
+TSM.US,D,20130923,000000,14.3373,14.363,14.1833,14.2801,13167492.338346,0
+TSM.US,D,20130924,000000,14.2801,14.3137,14.1281,14.207,11287482.49293,0
+TSM.US,D,20130925,000000,14.1015,14.136,13.9495,14.0126,10538808.202491,0
+TSM.US,D,20130926,000000,13.9722,14.0225,13.8764,14.0126,5778549.7306652,0
+TSM.US,D,20130927,000000,13.9574,13.9642,13.7787,13.8113,9499418.9080252,0
+TSM.US,D,20130930,000000,13.6503,13.8537,13.5458,13.7224,13224778.408757,0
+TSM.US,D,20131001,000000,13.836,14.1015,13.826,14.0935,12078326.512466,0
+TSM.US,D,20131002,000000,14.0778,14.1517,13.9158,14.136,9347259.5590015,0
+TSM.US,D,20131003,000000,14.3788,14.4429,14.1754,14.3215,13157713.321834,0
+TSM.US,D,20131004,000000,14.2397,14.3551,14.1991,14.3048,5492819.4718989,0
+TSM.US,D,20131007,000000,14.2397,14.3699,14.1429,14.2564,7973489.094677,0
+TSM.US,D,20131008,000000,14.4183,14.5406,14.1192,14.1281,13572664.996158,0
+TSM.US,D,20131009,000000,14.2801,14.2978,13.8764,13.9642,20371592.081291,0
+TSM.US,D,20131010,000000,14.0935,14.2978,14.0935,14.2978,13219211.096725,0
+TSM.US,D,20131011,000000,14.4825,14.6611,14.4242,14.6374,14570718.391878,0
+TSM.US,D,20131014,000000,14.4903,14.596,14.4429,14.5723,8234044.3635675,0
+TSM.US,D,20131015,000000,14.5643,14.7479,14.5406,14.6858,13858542.163066,0
+TSM.US,D,20131016,000000,14.7005,14.8061,14.6778,14.7904,19275002.834981,0
+TSM.US,D,20131017,000000,14.7657,15.1388,14.7085,15.0914,14488788.227225,0
+TSM.US,D,20131018,000000,15.1724,15.502,15.1299,15.4378,22496384.32686,0
+TSM.US,D,20131021,000000,15.3323,15.3796,15.2671,15.3559,11308943.239691,0
+TSM.US,D,20131022,000000,15.4211,15.5761,15.3875,15.502,11210167.270278,0
+TSM.US,D,20131023,000000,15.3559,15.3717,15.122,15.1487,9035402.9534896,0
+TSM.US,D,20131024,000000,15.2098,15.2355,15.0312,15.1141,13518547.075833,0
+TSM.US,D,20131025,000000,14.8723,14.975,14.7982,14.9433,14004949.80501,0
+TSM.US,D,20131028,000000,15.0391,15.1299,15.0075,15.0568,5806809.7915398,0
+TSM.US,D,20131029,000000,15.122,15.2029,15.0391,15.1871,7774267.468821,0
+TSM.US,D,20131030,000000,15.1724,15.2986,14.9523,15.0312,8322622.8815518,0
+TSM.US,D,20131031,000000,15.048,15.1062,14.8476,14.8959,13870589.643934,0
+TSM.US,D,20131101,000000,14.9937,15.0727,14.889,14.9433,7912553.6233675,0
+TSM.US,D,20131104,000000,14.967,15.0075,14.7726,14.8388,10022696.594202,0
+TSM.US,D,20131105,000000,14.67,14.7005,14.596,14.6284,11575268.452535,0
+TSM.US,D,20131106,000000,14.6284,14.8161,14.589,14.7805,12277995.954867,0
+TSM.US,D,20131107,000000,14.8388,14.8476,14.6463,14.67,12801510.720392,0
+TSM.US,D,20131108,000000,14.5643,14.596,14.4558,14.5723,11111381.169269,0
+TSM.US,D,20131111,000000,14.4341,14.4429,14.3285,14.3452,8175818.0810429,0
+TSM.US,D,20131112,000000,14.29,14.4114,14.2465,14.4114,10594109.493233,0
+TSM.US,D,20131113,000000,14.1577,14.363,14.0452,14.2465,15915625.965363,0
+TSM.US,D,20131114,000000,14.2465,14.2801,14.1429,14.1577,13291836.403561,0
+TSM.US,D,20131115,000000,14.2643,14.3788,14.1913,14.29,15659076.729553,0
+TSM.US,D,20131118,000000,14.3373,14.4646,14.2978,14.3215,12619286.873237,0
+TSM.US,D,20131119,000000,14.4341,14.4429,14.1991,14.217,10446258.098852,0
+TSM.US,D,20131120,000000,14.1429,14.3048,14.1015,14.1991,12924861.889195,0
+TSM.US,D,20131121,000000,14.0126,14.0393,13.6415,13.7708,23746034.634242,0
+TSM.US,D,20131122,000000,13.7461,13.907,13.6977,13.8607,19560618.606713,0
+TSM.US,D,20131125,000000,13.8991,13.9574,13.8607,13.8931,12273321.236447,0
+TSM.US,D,20131126,000000,14.1192,14.1913,14.0393,14.1281,17719922.393465,0
+TSM.US,D,20131127,000000,14.29,14.3373,14.1666,14.2248,16291167.757354,0
+TSM.US,D,20131129,000000,14.3215,14.3926,14.29,14.3452,4932948.4870927,0
+TSM.US,D,20131202,000000,14.3137,14.363,14.0452,14.0778,14843714.247564,0
+TSM.US,D,20131203,000000,14.1103,14.3215,14.1015,14.1833,12451981.801271,0
+TSM.US,D,20131204,000000,14.136,14.2801,14.1192,14.1913,7970028.1414648,0
+TSM.US,D,20131205,000000,14.1666,14.217,14.0689,14.0778,12177003.192238,0
+TSM.US,D,20131206,000000,14.1754,14.2731,14.1577,14.2564,8497313.8870409,0
+TSM.US,D,20131209,000000,14.3215,14.3373,14.136,14.217,11247202.306495,0
+TSM.US,D,20131210,000000,14.1103,14.1517,14.0126,14.0541,12201421.351889,0
+TSM.US,D,20131211,000000,14.2397,14.2801,14.1015,14.1429,9766013.6213236,0
+TSM.US,D,20131212,000000,14.1103,14.1429,13.826,13.8537,13430983.743772,0
+TSM.US,D,20131213,000000,13.9495,13.982,13.7708,13.8191,12865508.973189,0
+TSM.US,D,20131216,000000,13.8438,13.9495,13.836,13.8438,8873834.3912103,0
+TSM.US,D,20131217,000000,13.9899,13.9978,13.8113,13.8191,30358966.892169,0
+TSM.US,D,20131218,000000,13.7619,13.7935,13.4934,13.754,20988330.70159,0
+TSM.US,D,20131219,000000,13.7274,13.826,13.675,13.7935,10404527.067864,0
+TSM.US,D,20131220,000000,13.6977,13.8675,13.6503,13.7461,9385799.1372328,0
+TSM.US,D,20131223,000000,13.8607,13.9574,13.8033,13.8675,9429043.8286718,0
+TSM.US,D,20131224,000000,13.8764,13.9317,13.8191,13.907,3419466.352657,0
+TSM.US,D,20131226,000000,13.9642,14.0313,13.836,13.8991,3509193.7936339,0
+TSM.US,D,20131227,000000,13.9317,13.982,13.8931,13.9642,5709135.1266177,0
+TSM.US,D,20131230,000000,14.0856,14.2564,14.0856,14.2248,9650256.0837638,0
+TSM.US,D,20131231,000000,14.136,14.207,14.0689,14.1103,9451602.8404465,0
+TSM.US,D,20140102,000000,14.0689,14.0778,13.8438,13.8764,7451676.4372895,0
+TSM.US,D,20140103,000000,13.8191,13.8853,13.6908,13.7155,14043663.646693,0
+TSM.US,D,20140106,000000,13.7461,13.7708,13.6415,13.675,12819757.724886,0
+TSM.US,D,20140107,000000,13.675,13.7372,13.6178,13.6829,16170072.894993,0
+TSM.US,D,20140108,000000,13.8033,13.8853,13.7935,13.826,16597374.984906,0
+TSM.US,D,20140109,000000,13.7274,13.7461,13.4797,13.5605,11645383.14987,0
+TSM.US,D,20140110,000000,13.6247,13.7619,13.6089,13.675,13778335.382901,0
+TSM.US,D,20140113,000000,13.7619,13.8675,13.675,13.6829,12713029.46573,0
+TSM.US,D,20140114,000000,13.8033,14.0689,13.7856,14.062,16480750.182724,0
+TSM.US,D,20140115,000000,14.1429,14.3215,14.1015,14.207,19170819.632755,0
+TSM.US,D,20140116,000000,14.4903,14.7085,14.4745,14.6858,26917332.607344,0
+TSM.US,D,20140117,000000,14.5406,14.5406,14.3215,14.3788,18051856.782879,0
+TSM.US,D,20140121,000000,14.3926,14.4242,14.2564,14.3137,10346687.812308,0
+TSM.US,D,20140122,000000,14.3788,14.5496,14.3373,14.5317,15909005.980502,0
+TSM.US,D,20140123,000000,14.4015,14.5159,14.2465,14.3215,10965578.38361,0
+TSM.US,D,20140124,000000,14.3373,14.3788,14.1666,14.217,15837340.135812,0
+TSM.US,D,20140127,000000,14.0047,14.0126,13.7787,13.8764,13624731.26828,0
+TSM.US,D,20140128,000000,13.907,13.9642,13.7935,13.8853,9301375.5867904,0
+TSM.US,D,20140129,000000,13.8537,13.9495,13.7372,13.7619,11591874.138468,0
+TSM.US,D,20140130,000000,13.8537,13.9642,13.836,13.8675,8935953.232939,0
+TSM.US,D,20140131,000000,13.7708,13.8537,13.6503,13.6908,16797291.638251,0
+TSM.US,D,20140203,000000,13.7708,13.8438,13.5034,13.5675,17515435.37714,0
+TSM.US,D,20140204,000000,13.5675,13.6503,13.5131,13.5458,15229232.62219,0
+TSM.US,D,20140205,000000,13.448,13.4875,13.302,13.3167,17716251.716216,0
+TSM.US,D,20140206,000000,13.5131,13.7461,13.5131,13.7461,12535844.061292,0
+TSM.US,D,20140207,000000,13.8438,13.9722,13.8191,13.8853,11818803.653213,0
+TSM.US,D,20140210,000000,13.8675,14.0126,13.836,13.9642,9891692.0177399,0
+TSM.US,D,20140211,000000,13.9978,14.1192,13.907,14.0689,11904349.784498,0
+TSM.US,D,20140212,000000,14.1281,14.1577,14.0126,14.062,8605716.8990248,0
+TSM.US,D,20140213,000000,13.9574,14.1754,13.9574,14.1192,8113508.7653084,0
+TSM.US,D,20140214,000000,14.2465,14.5317,14.2397,14.4745,14062656.336657,0
+TSM.US,D,20140218,000000,14.4903,14.5159,14.3137,14.3926,7925746.9877495,0
+TSM.US,D,20140219,000000,14.3452,14.4646,14.2465,14.3699,10755867.51636,0
+TSM.US,D,20140220,000000,14.2397,14.3788,14.1281,14.3137,14629312.45134,0
+TSM.US,D,20140221,000000,14.4114,14.4558,14.3137,14.3551,7432037.3514979,0
+TSM.US,D,20140224,000000,14.3285,14.3926,14.2801,14.3137,6796757.9104184,0
+TSM.US,D,20140225,000000,14.2731,14.3373,14.2307,14.2564,7347304.7873756,0
+TSM.US,D,20140226,000000,14.2731,14.4558,14.2564,14.4242,11588399.001021,0
+TSM.US,D,20140227,000000,14.4114,14.5723,14.3926,14.5723,10703092.032512,0
+TSM.US,D,20140228,000000,14.5811,14.6858,14.5496,14.6206,13941055.907651,0
+TSM.US,D,20140303,000000,14.4479,14.6284,14.3788,14.589,22455637.073848,0
+TSM.US,D,20140304,000000,14.6127,14.67,14.5723,14.596,15509579.963973,0
+TSM.US,D,20140305,000000,14.8308,14.9029,14.7726,14.8802,12190223.911929,0
+TSM.US,D,20140306,000000,15.1634,15.2859,15.1062,15.2671,17621435.17454,0
+TSM.US,D,20140307,000000,15.3796,15.3875,15.122,15.1871,17492596.733314,0
+TSM.US,D,20140310,000000,15.1299,15.3402,15.1062,15.3402,13165497.427082,0
+TSM.US,D,20140311,000000,15.3076,15.3402,15.122,15.1871,10812278.216871,0
+TSM.US,D,20140312,000000,15.1871,15.7685,15.1871,15.7192,26276883.012798,0
+TSM.US,D,20140313,000000,15.7103,15.7942,15.5168,15.5918,22759664.995089,0
+TSM.US,D,20140314,000000,15.4862,15.5998,15.2859,15.2928,16163022.317298,0
+TSM.US,D,20140317,000000,15.4063,15.502,15.3323,15.4625,13331277.693841,0
+TSM.US,D,20140318,000000,15.4378,15.5345,15.4063,15.5168,14815849.318936,0
+TSM.US,D,20140319,000000,15.4378,15.4536,15.1871,15.2759,13097080.785246,0
+TSM.US,D,20140320,000000,15.0075,15.2513,14.9433,15.2513,16220824.085949,0
+TSM.US,D,20140321,000000,15.1951,15.2513,14.9029,14.9937,15925160.81041,0
+TSM.US,D,20140324,000000,15.0391,15.1062,14.889,15.0815,9761796.8510457,0
+TSM.US,D,20140325,000000,15.2029,15.5168,15.2029,15.4704,21171181.694542,0
+TSM.US,D,20140326,000000,15.5839,15.6481,15.4378,15.4448,13098205.392409,0
+TSM.US,D,20140327,000000,15.3717,15.7774,15.3717,15.7103,17577924.022125,0
+TSM.US,D,20140328,000000,15.7359,16.1021,15.7359,15.8918,13899969.246174,0
+TSM.US,D,20140331,000000,15.9708,16.2116,15.9619,16.1979,17899292.170013,0
+TSM.US,D,20140401,000000,16.2363,16.4663,16.2284,16.4406,19940231.273998,0
+TSM.US,D,20140402,000000,16.4338,16.4663,16.1742,16.2116,18384974.54271,0
+TSM.US,D,20140403,000000,16.1603,16.2531,16.0222,16.1357,18421007.564079,0
+TSM.US,D,20140404,000000,16.2037,16.337,15.9619,15.9945,18026528.805902,0
+TSM.US,D,20140407,000000,15.8978,16.0271,15.8662,15.9708,11967812.075864,0
+TSM.US,D,20140408,000000,16.0942,16.1672,16.0122,16.1672,11347921.516032,0
+TSM.US,D,20140409,000000,16.1515,16.3518,16.1515,16.3034,12056237.606748,0
+TSM.US,D,20140410,000000,16.3518,16.4249,16.0122,16.033,12089034.596336,0
+TSM.US,D,20140411,000000,16.033,16.1515,15.9708,16.0942,10399716.586057,0
+TSM.US,D,20140414,000000,16.2284,16.4485,16.1672,16.3922,12136329.899877,0
+TSM.US,D,20140415,000000,16.4663,16.6341,16.2284,16.5946,27769975.310175,0
+TSM.US,D,20140416,000000,16.5137,16.5206,16.2196,16.3034,18689334.780301,0
+TSM.US,D,20140417,000000,16.6607,16.9262,16.643,16.7644,25328059.042304,0
+TSM.US,D,20140421,000000,16.5068,16.6607,16.3922,16.6341,14245302.671368,0
+TSM.US,D,20140422,000000,16.49,16.6519,16.4663,16.6341,13831723.82831,0
+TSM.US,D,20140423,000000,16.4811,16.5522,16.4249,16.5137,11162712.900679,0
+TSM.US,D,20140424,000000,16.5364,16.6677,16.3922,16.6341,15082054.978947,0
+TSM.US,D,20140425,000000,16.2463,16.3034,16.0606,16.11,19126122.070442,0
+TSM.US,D,20140428,000000,16.2877,16.4338,16.2284,16.4249,17776313.843946,0
+TSM.US,D,20140429,000000,16.4159,16.5068,16.2463,16.262,17020449.159786,0
+TSM.US,D,20140430,000000,16.1515,16.262,16.0222,16.262,16024888.136694,0
+TSM.US,D,20140501,000000,16.2531,16.2709,15.9798,15.9945,12701034.66916,0
+TSM.US,D,20140502,000000,15.9798,16.0222,15.8761,15.8761,13688317.165118,0
+TSM.US,D,20140505,000000,15.802,15.9619,15.7774,15.9057,8727275.7884855,0
+TSM.US,D,20140506,000000,15.9945,16.2531,15.9619,16.183,13039107.792624,0
+TSM.US,D,20140507,000000,16.2116,16.4584,16.1603,16.4485,18091025.533225,0
+TSM.US,D,20140508,000000,16.4663,16.6607,16.4485,16.5946,16712713.074389,0
+TSM.US,D,20140509,000000,16.5847,16.6282,16.3922,16.5137,12834074.683271,0
+TSM.US,D,20140512,000000,16.2797,16.6607,16.2709,16.6607,24253878.860149,0
+TSM.US,D,20140513,000000,16.5946,16.7565,16.5206,16.6983,11800152.398038,0
+TSM.US,D,20140514,000000,16.7565,16.8769,16.6282,16.6519,12532639.437461,0
+TSM.US,D,20140515,000000,16.6519,16.7485,16.5206,16.7151,15997227.866305,0
+TSM.US,D,20140516,000000,16.724,16.8463,16.4989,16.8049,11285657.792479,0
+TSM.US,D,20140519,000000,16.6983,16.7722,16.643,16.7151,7984245.810208,0
+TSM.US,D,20140520,000000,16.6114,16.7565,16.5522,16.5946,5641108.5512297,0
+TSM.US,D,20140521,000000,16.5946,16.6854,16.5689,16.5847,6957688.1821464,0
+TSM.US,D,20140522,000000,16.643,16.7644,16.6114,16.6983,7609055.5846006,0
+TSM.US,D,20140523,000000,16.7644,16.7644,16.6282,16.7151,8873754.3516015,0
+TSM.US,D,20140527,000000,16.8542,16.9579,16.7485,16.8996,9304545.7631958,0
+TSM.US,D,20140528,000000,16.9519,17.0072,16.8384,16.8769,9592370.2228666,0
+TSM.US,D,20140529,000000,16.868,16.868,16.6983,16.7485,7557749.1821811,0
+TSM.US,D,20140530,000000,16.5295,16.6924,16.5068,16.6341,8245582.2251543,0
+TSM.US,D,20140602,000000,16.724,16.7387,16.643,16.7151,8002779.5388702,0
+TSM.US,D,20140603,000000,16.7485,17.2342,16.6924,17.1858,24862501.058849,0
+TSM.US,D,20140604,000000,17.1701,17.2026,17.0556,17.0714,13457812.210125,0
+TSM.US,D,20140605,000000,17.0871,17.1631,17.0319,17.1533,10386898.090729,0
+TSM.US,D,20140606,000000,17.1701,17.1779,17.0467,17.0634,9452363.7233102,0
+TSM.US,D,20140609,000000,17.2244,17.249,17.1197,17.1631,10050500.733254,0
+TSM.US,D,20140610,000000,17.1444,17.3142,17.097,17.2342,9387892.3249776,0
+TSM.US,D,20140611,000000,17.2421,17.2905,17.0319,17.097,9278963.4831585,0
+TSM.US,D,20140612,000000,17.0556,17.1701,16.9855,17.0793,6972949.4052832,0
+TSM.US,D,20140613,000000,17.103,17.1631,17.0072,17.0634,7051168.3663019,0
+TSM.US,D,20140616,000000,17.0634,17.1701,17.0467,17.1631,5615584.02129,0
+TSM.US,D,20140617,000000,17.1779,17.2342,17.097,17.2026,12715000.061162,0
+TSM.US,D,20140618,000000,17.1779,17.3477,17.097,17.2746,10449995.644636,0
+TSM.US,D,20140619,000000,17.2668,17.5481,17.2668,17.5481,12000168.341024,0
+TSM.US,D,20140620,000000,17.3773,17.3941,17.103,17.1118,10444295.608696,0
+TSM.US,D,20140623,000000,17.0072,17.0072,16.8542,16.868,7545683.46444,0
+TSM.US,D,20140624,000000,17.0467,17.103,16.7891,16.8128,10038595.094731,0
+TSM.US,D,20140625,000000,16.8927,17.0397,16.5689,17.016,6780602.0673501,0
+TSM.US,D,20140626,000000,17.0397,17.1118,16.9183,17.0072,6398622.6592266,0
+TSM.US,D,20140627,000000,17.1355,17.2342,17.0871,17.2164,7188263.0451523,0
+TSM.US,D,20140630,000000,17.2746,17.3556,17.2105,17.3082,8022835.0332599,0
+TSM.US,D,20140701,000000,17.5343,17.784,17.5343,17.774,10697936.063279,0
+TSM.US,D,20140702,000000,18.0919,18.3091,18.01,18.1068,13069036.527368,0
+TSM.US,D,20140703,000000,18.2706,18.3732,18.2123,18.3732,5336586.2081017,0
+TSM.US,D,20140707,000000,18.4641,18.5123,18.3021,18.3397,15314631.845332,0
+TSM.US,D,20140708,000000,18.2933,18.3495,18.1719,18.2627,12753819.271445,0
+TSM.US,D,20140709,000000,18.1659,18.1985,18.0662,18.1403,15268207.859051,0
+TSM.US,D,20140710,000000,17.9695,18.5676,17.9607,18.5676,17836901.801511,0
+TSM.US,D,20140711,000000,18.6091,18.6654,18.3988,18.4571,16100188.184889,0
+TSM.US,D,20140714,000000,18.5637,18.6783,18.4581,18.6614,17379714.542715,0
+TSM.US,D,20140715,000000,18.5874,18.6042,18.316,18.5065,12454077.015335,0
+TSM.US,D,20140716,000000,17.8333,17.8728,17.2194,17.2372,50770450.106604,0
+TSM.US,D,20140717,000000,17.1562,17.1562,16.5689,16.636,31325012.549635,0
+TSM.US,D,20140718,000000,16.9322,17.024,16.8345,16.8661,23133294.954905,0
+TSM.US,D,20140721,000000,16.8976,16.9322,16.8019,16.8266,21334508.088737,0
+TSM.US,D,20140722,000000,17.0566,17.1375,17.024,17.0566,12736613.795024,0
+TSM.US,D,20140723,000000,17.0891,17.1217,16.9993,17.0319,14424316.828893,0
+TSM.US,D,20140724,000000,17.1651,17.2628,17.0891,17.2056,15413388.564713,0
+TSM.US,D,20140725,000000,16.9993,16.9993,16.719,16.7605,14786263.032139,0
+TSM.US,D,20140728,000000,16.636,16.8187,16.5779,16.7762,15397171.932068,0
+TSM.US,D,20140729,000000,17.024,17.1315,16.9075,16.9164,12015654.485593,0
+TSM.US,D,20140730,000000,17.0813,17.1138,16.9746,17.0644,12090064.979655,0
+TSM.US,D,20140731,000000,16.6213,16.7003,16.4061,16.4732,19830388.562215,0
+TSM.US,D,20140801,000000,16.4979,16.719,16.4979,16.636,11939792.133816,0
+TSM.US,D,20140804,000000,16.9322,16.9845,16.7605,16.8898,11943168.994781,0
+TSM.US,D,20140805,000000,16.4801,16.5127,16.2057,16.3064,16284640.983177,0
+TSM.US,D,20140806,000000,16.4386,16.561,16.3805,16.5058,11406565.220314,0
+TSM.US,D,20140807,000000,16.5522,16.6697,16.3637,16.3992,10507061.859413,0
+TSM.US,D,20140808,000000,16.4466,16.4979,16.2393,16.2985,24020568.466208,0
+TSM.US,D,20140811,000000,16.4801,16.6124,16.4801,16.5127,12207994.731408,0
+TSM.US,D,20140812,000000,16.5522,16.561,16.3903,16.4653,11272338.796306,0
+TSM.US,D,20140813,000000,16.7427,16.8434,16.6943,16.7427,14488380.937064,0
+TSM.US,D,20140814,000000,16.9253,16.9657,16.8512,16.9075,7633671.3103743,0
+TSM.US,D,20140815,000000,16.9075,16.9253,16.719,16.8434,8757316.9839463,0
+TSM.US,D,20140818,000000,16.8266,16.8739,16.7525,16.8601,5381566.4419448,0
+TSM.US,D,20140819,000000,16.9993,17.1375,16.9993,17.0813,9321631.6867819,0
+TSM.US,D,20140820,000000,17.0813,17.2125,17.0644,17.1651,12174316.292964,0
+TSM.US,D,20140821,000000,17.0644,17.1217,16.9569,16.9845,12922036.187055,0
+TSM.US,D,20140822,000000,17.0813,17.2964,17.0813,17.1562,13829516.15353,0
+TSM.US,D,20140825,000000,17.173,17.1888,16.9993,17.0319,12131286.391361,0
+TSM.US,D,20140826,000000,17.0566,17.173,16.9993,17.1315,9516322.4628823,0
+TSM.US,D,20140827,000000,17.2292,17.2529,17.0397,17.2194,14756255.270944,0
+TSM.US,D,20140828,000000,17.0644,17.2372,16.9569,17.2194,9253120.8211025,0
+TSM.US,D,20140829,000000,17.2529,17.2529,17.1375,17.2461,6462869.1361268,0
+TSM.US,D,20140902,000000,17.3112,17.5096,17.2865,17.3616,9855440.1538976,0
+TSM.US,D,20140903,000000,17.5264,17.6082,17.4346,17.5836,11960113.076022,0
+TSM.US,D,20140904,000000,17.5599,17.6082,17.4424,17.4523,9783865.4935714,0
+TSM.US,D,20140905,000000,17.401,17.4523,17.2776,17.4424,7247566.3163374,0
+TSM.US,D,20140908,000000,17.4346,17.4424,17.3052,17.3536,8164464.6145044,0
+TSM.US,D,20140909,000000,17.3536,17.4523,17.2776,17.3389,8888101.7047741,0
+TSM.US,D,20140910,000000,17.1315,17.3616,17.0891,17.321,7582414.5527755,0
+TSM.US,D,20140911,000000,17.1888,17.2461,17.0813,17.2125,9275320.1612173,0
+TSM.US,D,20140912,000000,17.0813,17.098,16.7003,16.7525,18401143.556854,0
+TSM.US,D,20140915,000000,16.8601,16.8601,16.6627,16.6697,9812619.9763334,0
+TSM.US,D,20140916,000000,16.6874,16.9569,16.5857,16.8661,9967376.0534259,0
+TSM.US,D,20140917,000000,16.9322,17.0724,16.9164,16.9845,7839778.3689088,0
+TSM.US,D,20140918,000000,17.0477,17.2628,17.0072,17.2292,10793878.225277,0
+TSM.US,D,20140919,000000,17.1977,17.2529,16.8818,16.8976,10870354.551773,0
+TSM.US,D,20140922,000000,16.8266,16.8434,16.636,16.7684,14656774.142446,0
+TSM.US,D,20140923,000000,16.7091,16.8661,16.7003,16.7525,11038243.203671,0
+TSM.US,D,20140924,000000,16.8818,16.9993,16.8434,16.9569,11765654.313472,0
+TSM.US,D,20140925,000000,16.7427,16.7762,16.5196,16.561,15584414.971909,0
+TSM.US,D,20140926,000000,16.5364,16.636,16.5295,16.5857,13837569.759233,0
+TSM.US,D,20140929,000000,16.413,16.4979,16.265,16.4318,14752926.028481,0
+TSM.US,D,20140930,000000,16.3903,16.6291,16.3153,16.6213,18654300.734306,0
+TSM.US,D,20141001,000000,16.6213,16.6627,16.4653,16.5522,19549465.745776,0
+TSM.US,D,20141002,000000,16.5522,16.8098,16.413,16.7091,27850304.68265,0
+TSM.US,D,20141003,000000,16.9746,17.2125,16.9075,17.1562,23735998.27519,0
+TSM.US,D,20141006,000000,17.2125,17.2194,17.0477,17.1474,24046844.760575,0
+TSM.US,D,20141007,000000,17.0397,17.0813,16.7684,16.7851,11502664.42205,0
+TSM.US,D,20141008,000000,16.6124,17.0072,16.5689,16.9657,14891623.525827,0
+TSM.US,D,20141009,000000,17.1049,17.1049,16.8098,16.8601,13170129.592798,0
+TSM.US,D,20141010,000000,16.6213,16.6538,15.9678,16.0103,34809329.222317,0
+TSM.US,D,20141013,000000,16.3153,16.561,16.1613,16.1989,17844503.538029,0
+TSM.US,D,20141014,000000,16.3805,16.7851,16.3478,16.5857,25858276.871779,0
+TSM.US,D,20141015,000000,16.2393,16.6795,16.0202,16.5295,25207145.535512,0
+TSM.US,D,20141016,000000,16.6627,17.3684,16.6291,17.0644,37229814.125054,0
+TSM.US,D,20141017,000000,16.9253,17.1474,16.9253,17.0644,17981080.492322,0
+TSM.US,D,20141020,000000,17.1217,17.2865,16.9904,17.1888,13978323.970579,0
+TSM.US,D,20141021,000000,17.2372,17.6833,17.1315,17.6142,21119507.515186,0
+TSM.US,D,20141022,000000,17.7899,17.8728,17.4523,17.4948,18125098.090756,0
+TSM.US,D,20141023,000000,17.5678,17.6408,17.401,17.5421,12257626.381,0
+TSM.US,D,20141024,000000,17.3052,17.4523,17.2056,17.4424,10685173.29173,0
+TSM.US,D,20141027,000000,17.5599,17.6241,17.3852,17.5935,13522303.871649,0
+TSM.US,D,20141028,000000,17.6655,17.7899,17.5757,17.781,13427510.632645,0
+TSM.US,D,20141029,000000,17.7642,17.8393,17.6566,17.781,11172654.022727,0
+TSM.US,D,20141030,000000,17.6498,17.7396,17.3052,17.3852,14790429.144436,0
+TSM.US,D,20141031,000000,17.8639,18.2183,17.8639,18.1363,23816451.253138,0
+TSM.US,D,20141103,000000,18.1018,18.1018,17.9133,18.0356,12822998.822464,0
+TSM.US,D,20141104,000000,18.0268,18.1196,17.9202,18.0781,10783336.299581,0
+TSM.US,D,20141105,000000,18.2686,18.2686,17.9873,18.1433,10918706.580783,0
+TSM.US,D,20141106,000000,18.1689,18.1689,17.8886,17.9527,8234798.154314,0
+TSM.US,D,20141107,000000,17.9705,18.0119,17.7987,17.9705,9513960.7878421,0
+TSM.US,D,20141110,000000,18.2034,18.391,18.1946,18.3327,9511718.6656352,0
+TSM.US,D,20141111,000000,18.4325,18.4482,18.2034,18.2824,7989925.5829561,0
+TSM.US,D,20141112,000000,17.937,18.1758,17.9133,18.162,14313869.260826,0
+TSM.US,D,20141113,000000,18.3327,18.4659,18.2499,18.3988,13223680.143744,0
+TSM.US,D,20141114,000000,18.4828,18.5065,18.3732,18.4482,9996633.063352,0
+TSM.US,D,20141117,000000,18.2597,18.2824,17.937,18.0445,19803420.279836,0
+TSM.US,D,20141118,000000,17.9202,18.2103,17.8728,18.162,16205869.850172,0
+TSM.US,D,20141119,000000,18.3831,18.6456,18.316,18.5558,18182732.68807,0
+TSM.US,D,20141120,000000,18.613,18.7967,18.5459,18.7463,14324515.54196,0
+TSM.US,D,20141121,000000,18.9022,19.0266,18.8509,18.991,14158718.051487,0
+TSM.US,D,20141124,000000,18.8242,18.9496,18.7374,18.8924,10978751.4848,0
+TSM.US,D,20141125,000000,18.8924,19,18.8332,18.8677,8019878.6335313,0
+TSM.US,D,20141126,000000,18.9339,19.1391,18.8845,19.0907,9335470.4338326,0
+TSM.US,D,20141128,000000,19.2378,19.3879,19.0424,19.3276,7308182.6423712,0
+TSM.US,D,20141201,000000,19.1076,19.1244,18.8125,18.8924,9701709.394326,0
+TSM.US,D,20141202,000000,18.6377,18.6861,18.4828,18.5874,11963183.962787,0
+TSM.US,D,20141203,000000,18.7374,19.0089,18.5953,18.8845,20114799.687175,0
+TSM.US,D,20141204,000000,18.8588,18.8845,18.695,18.7967,7443029.1200572,0
+TSM.US,D,20141205,000000,18.7048,18.7808,18.5706,18.7295,9324945.7318513,0
+TSM.US,D,20141208,000000,18.7631,18.8588,18.4404,18.5322,11418368.529718,0
+TSM.US,D,20141209,000000,18.2913,18.613,18.1758,18.5953,11666736.501714,0
+TSM.US,D,20141210,000000,18.4828,18.4926,18.2597,18.2736,12221397.819829,0
+TSM.US,D,20141211,000000,18.1196,18.4245,18.0535,18.235,13472884.985575,0
+TSM.US,D,20141212,000000,18.2271,18.3001,18.0939,18.0939,13774706.245195,0
+TSM.US,D,20141215,000000,18.2736,18.4404,18.0268,18.0692,17145229.896791,0
+TSM.US,D,20141216,000000,17.9617,17.9962,17.6498,17.6566,13573346.852571,0
+TSM.US,D,20141217,000000,17.5096,17.8333,17.4267,17.8234,15962477.504999,0
+TSM.US,D,20141218,000000,18.1847,18.3001,17.8886,17.9448,13119196.033114,0
+TSM.US,D,20141219,000000,18.5706,18.5706,18.1096,18.2824,14215771.095189,0
+TSM.US,D,20141222,000000,18.3387,18.5953,18.3001,18.4245,5724565.5474086,0
+TSM.US,D,20141223,000000,18.3001,18.4245,18.2824,18.2913,7352083.8612346,0
+TSM.US,D,20141224,000000,18.3387,18.538,18.3001,18.4058,2398819.4977336,0
+TSM.US,D,20141226,000000,18.5558,18.5637,18.3387,18.3732,3199314.8756719,0
+TSM.US,D,20141229,000000,18.6614,18.7374,18.4325,18.4325,4537745.319799,0
+TSM.US,D,20141230,000000,18.391,18.5775,18.3831,18.4828,5818262.5477197,0
+TSM.US,D,20141231,000000,18.5143,18.6456,18.391,18.4325,4707678.527781,0
+TSM.US,D,20150102,000000,18.4404,18.4996,18.1196,18.3485,7382656.9654883,0
+TSM.US,D,20150105,000000,18.235,18.2597,17.8807,17.9054,10966146.766149,0
+TSM.US,D,20150106,000000,17.5678,17.7722,17.4267,17.5935,12104956.399535,0
+TSM.US,D,20150107,000000,17.781,17.9202,17.5757,17.8481,12360789.331505,0
+TSM.US,D,20150108,000000,17.8639,18.1285,17.8481,17.9617,19215990.340604,0
+TSM.US,D,20150109,000000,17.8057,17.8234,17.3112,17.4612,21364995.074424,0
+TSM.US,D,20150112,000000,17.3447,17.3684,17.0397,17.1217,29984881.010531,0
+TSM.US,D,20150113,000000,17.3112,17.5421,17.2865,17.3389,13408542.258512,0
+TSM.US,D,20150114,000000,17.0072,17.3763,16.9657,17.3447,26421087.0326,0
+TSM.US,D,20150115,000000,18.6042,19.0523,18.0445,18.8509,44136283.036507,0
+TSM.US,D,20150116,000000,18.4245,18.695,18.3564,18.613,27200524.901299,0
+TSM.US,D,20150120,000000,18.538,19.0997,18.5065,19.0167,29055833.915535,0
+TSM.US,D,20150121,000000,18.9408,19.1805,18.9092,19.1154,21815225.979368,0
+TSM.US,D,20150122,000000,19.1076,19.535,18.8509,19.528,30760360.464652,0
+TSM.US,D,20150123,000000,19.7096,20.0127,19.6682,19.757,15817651.405199,0
+TSM.US,D,20150126,000000,19.7245,19.9218,19.6761,19.8971,17109736.889494,0
+TSM.US,D,20150127,000000,19.8724,19.9811,19.7245,19.9218,17888476.691225,0
+TSM.US,D,20150128,000000,20.1291,20.1686,19.6425,19.7096,19690303.036208,0
+TSM.US,D,20150129,000000,19.5103,19.6011,19.0089,19.1805,23569083.269673,0
+TSM.US,D,20150130,000000,18.9339,19.0424,18.6703,18.7048,21358019.47054,0
+TSM.US,D,20150202,000000,18.9674,19.0089,18.695,18.8924,15607876.708892,0
+TSM.US,D,20150203,000000,19.2231,19.3059,18.991,19.0661,20248169.991315,0
+TSM.US,D,20150204,000000,19.4283,19.5596,19.3059,19.4194,13679858.295572,0
+TSM.US,D,20150205,000000,19.535,19.5685,19.1984,19.4866,14590480.069983,0
+TSM.US,D,20150206,000000,19.3129,19.4619,18.9832,19.0266,20070357.441082,0
+TSM.US,D,20150209,000000,18.8766,18.8924,18.5242,18.6703,15567115.271646,0
+TSM.US,D,20150210,000000,19.6829,19.7245,19.3208,19.6494,20735186.695214,0
+TSM.US,D,20150211,000000,19.6682,20.0541,19.5774,20.0057,17254988.516328,0
+TSM.US,D,20150212,000000,20.1045,20.1616,19.8883,20.1528,12307285.385901,0
+TSM.US,D,20150213,000000,20.135,20.5565,20.0965,20.4578,14130112.503188,0
+TSM.US,D,20150217,000000,20.3354,20.5002,20.3255,20.4005,12780051.999949,0
+TSM.US,D,20150218,000000,20.3354,20.4657,20.2683,20.3512,9025193.3441456,0
+TSM.US,D,20150219,000000,20.3255,20.3512,20.1429,20.1943,12056187.961927,0
+TSM.US,D,20150220,000000,20.3423,20.3512,20.0127,20.1291,8824746.8083267,0
+TSM.US,D,20150223,000000,20.1045,20.1202,19.8724,19.9475,9504038.915826,0
+TSM.US,D,20150224,000000,20.0798,20.6542,20.0541,20.6216,19345427.559156,0
+TSM.US,D,20150225,000000,20.6216,20.8535,20.5802,20.6216,12613602.03469,0
+TSM.US,D,20150226,000000,20.4262,20.5802,20.3008,20.3255,9213881.1495838,0
+TSM.US,D,20150227,000000,20.3828,20.4094,20.1528,20.2012,10370440.326098,0
+TSM.US,D,20150302,000000,20.0965,20.2841,20.0965,20.2841,8597837.5567734,0
+TSM.US,D,20150303,000000,20.3512,20.368,20.0965,20.1775,9088614.0959673,0
+TSM.US,D,20150304,000000,20.2357,20.2614,19.8626,20.0374,11431646.999506,0
+TSM.US,D,20150305,000000,20.1616,20.1616,19.8794,20.1429,8356573.85993,0
+TSM.US,D,20150306,000000,19.9731,20.0798,19.8004,19.8409,7740373.2273807,0
+TSM.US,D,20150309,000000,19.4934,19.5201,19.156,19.3129,18939865.848056,0
+TSM.US,D,20150310,000000,18.9585,19.156,18.8677,18.9832,15062819.130677,0
+TSM.US,D,20150311,000000,19.2803,19.535,19.2803,19.3445,11516642.985126,0
+TSM.US,D,20150312,000000,19.3533,19.5596,19.3276,19.379,13225013.461785,0
+TSM.US,D,20150313,000000,19.4866,19.7422,19.4787,19.6682,11836217.840512,0
+TSM.US,D,20150316,000000,19.8409,20.0886,19.6829,19.9968,22322613.270293,0
+TSM.US,D,20150317,000000,19.8083,20.1291,19.7245,20.0205,15248712.641924,0
+TSM.US,D,20150318,000000,20.1853,20.5081,19.8883,20.3512,17668481.240819,0
+TSM.US,D,20150319,000000,20.5081,20.7134,20.2841,20.3087,14205599.985909,0
+TSM.US,D,20150320,000000,20.4262,20.5081,20.3255,20.4005,8738320.2413443,0
+TSM.US,D,20150323,000000,20.4904,20.5476,20.3828,20.4262,11062288.520587,0
+TSM.US,D,20150324,000000,20.2683,20.3423,20.135,20.1775,11014569.716331,0
+TSM.US,D,20150325,000000,20.1291,20.135,19.0089,19.0907,39266221.366124,0
+TSM.US,D,20150326,000000,18.991,19.3622,18.9092,19.1076,44236041.770737,0
+TSM.US,D,20150327,000000,18.8677,19.0424,18.6614,18.8924,24604448.294184,0
+TSM.US,D,20150330,000000,18.7631,19.1905,18.7631,19.148,17857290.62541,0
+TSM.US,D,20150331,000000,19.2803,19.4056,19.2052,19.3365,16539161.873456,0
+TSM.US,D,20150401,000000,19.2991,19.3276,19.0602,19.1322,16166641.323409,0
+TSM.US,D,20150402,000000,19.4866,19.6257,19.4194,19.5103,15108714.247645,0
+TSM.US,D,20150406,000000,19.1076,19.5428,19.0997,19.3879,13889297.636049,0
+TSM.US,D,20150407,000000,19.3879,19.4619,19.2319,19.2645,16155617.133743,0
+TSM.US,D,20150408,000000,19.0523,19.2319,19.0089,19.1076,13155926.10829,0
+TSM.US,D,20150409,000000,19.148,19.4934,19.1391,19.3059,12364532.956248,0
+TSM.US,D,20150410,000000,19.6011,19.6011,19.2556,19.3533,12788388.277182,0
+TSM.US,D,20150413,000000,19.3622,19.5103,19.1984,19.2132,13508771.098799,0
+TSM.US,D,20150414,000000,19.1391,19.1905,18.8045,19.0907,16739986.317808,0
+TSM.US,D,20150415,000000,19.0523,19.4707,19.0167,19.3622,20455491.828217,0
+TSM.US,D,20150416,000000,18.8045,19.3967,18.6536,19.1391,34387493.128475,0
+TSM.US,D,20150417,000000,18.9753,19.148,18.8332,19.1244,19564933.653472,0
+TSM.US,D,20150420,000000,19.2803,19.455,19.0997,19.1638,18520670.048146,0
+TSM.US,D,20150421,000000,19.1905,19.2458,19.074,19.2132,16016891.267927,0
+TSM.US,D,20150422,000000,19.2724,19.6356,19.2645,19.6356,19281669.425185,0
+TSM.US,D,20150423,000000,19.6356,20.1123,19.5201,20.0127,27893947.545815,0
+TSM.US,D,20150424,000000,20.7864,20.8447,20.3354,20.516,34582500.010372,0
+TSM.US,D,20150427,000000,20.5002,21.2227,20.4005,20.9266,31259331.438734,0
+TSM.US,D,20150428,000000,20.7795,20.8279,20.4262,20.5989,17529456.49292,0
+TSM.US,D,20150429,000000,20.442,20.5081,20.2534,20.4174,15350462.234779,0
+TSM.US,D,20150430,000000,20.1775,20.2762,20.0629,20.1291,19467431.225684,0
+TSM.US,D,20150501,000000,20.3423,20.4578,20.2357,20.3758,11817637.506508,0
+TSM.US,D,20150504,000000,20.2288,20.2683,19.989,20.0294,11458118.833678,0
+TSM.US,D,20150505,000000,19.9218,20.135,19.906,20.0057,16067443.879601,0
+TSM.US,D,20150506,000000,20.0798,20.1853,19.9731,20.135,10080540.915555,0
+TSM.US,D,20150507,000000,20.0541,20.1045,19.9574,20.0719,8863137.452096,0
+TSM.US,D,20150508,000000,20.135,20.3758,20.0886,20.2199,13422077.057682,0
+TSM.US,D,20150511,000000,20.2446,20.2762,20.0452,20.0719,7596610.9451669,0
+TSM.US,D,20150512,000000,19.914,20.1775,19.8794,20.0798,12636060.743664,0
+TSM.US,D,20150513,000000,20.1616,20.3176,20.0798,20.1291,8009558.5897903,0
+TSM.US,D,20150514,000000,20.0886,20.1943,20.0205,20.1045,11086087.639719,0
+TSM.US,D,20150515,000000,20.135,20.2614,20.1045,20.2288,7227325.41374,0
+TSM.US,D,20150518,000000,20.1616,20.1616,20.0719,20.1045,11397796.323929,0
+TSM.US,D,20150519,000000,20.1429,20.3087,20.1429,20.2534,12218566.038732,0
+TSM.US,D,20150520,000000,20.1943,20.3176,20.1045,20.2446,10992352.139343,0
+TSM.US,D,20150521,000000,20.0798,20.1202,19.8883,19.9653,14783675.422507,0
+TSM.US,D,20150522,000000,20.0719,20.2446,19.9317,19.9317,10410995.078784,0
+TSM.US,D,20150526,000000,19.906,20.0798,19.8883,19.9811,13248846.015184,0
+TSM.US,D,20150527,000000,19.906,20.3423,19.8469,20.2614,17437056.336903,0
+TSM.US,D,20150528,000000,20.2357,20.3008,20.0629,20.135,12647803.263491,0
+TSM.US,D,20150529,000000,19.7916,20.1202,19.7165,19.9968,15990950.329389,0
+TSM.US,D,20150601,000000,19.914,19.9653,19.7096,19.8794,12617111.619563,0
+TSM.US,D,20150602,000000,19.7511,19.7669,19.4707,19.4934,14894918.320864,0
+TSM.US,D,20150603,000000,19.5833,19.6011,19.3365,19.4866,13169647.328826,0
+TSM.US,D,20150604,000000,19.2052,19.2991,18.7631,18.9249,20619098.867622,0
+TSM.US,D,20150605,000000,18.7967,18.9753,18.7374,18.8242,11264088.637639,0
+TSM.US,D,20150608,000000,18.8242,18.8766,18.613,18.6536,11116927.20495,0
+TSM.US,D,20150609,000000,18.8332,19.0266,18.7048,18.8045,17054456.875101,0
+TSM.US,D,20150610,000000,18.991,19.2231,18.9408,19.2132,17741689.11443,0
+TSM.US,D,20150611,000000,19.4866,19.528,19.3208,19.3622,15585991.448255,0
+TSM.US,D,20150612,000000,19.371,19.5685,19.2724,19.4934,14710946.773389,0
+TSM.US,D,20150615,000000,19.2645,19.3059,19.1322,19.156,15766080.568122,0
+TSM.US,D,20150616,000000,19.1391,19.4787,19.1076,19.4194,15033315.922967,0
+TSM.US,D,20150617,000000,19.4056,19.5201,19.3129,19.4372,15350218.063314,0
+TSM.US,D,20150618,000000,19.4866,19.6257,19.4126,19.5685,13629583.289631,0
+TSM.US,D,20150619,000000,19.4451,19.5024,19.2645,19.2724,14095711.681944,0
+TSM.US,D,20150622,000000,19.4866,19.6761,19.4372,19.6356,16278715.012644,0
+TSM.US,D,20150623,000000,19.7767,19.8004,19.5517,19.7096,11340148.555539,0
+TSM.US,D,20150624,000000,19.7333,19.7669,19.6257,19.6829,11374703.377041,0
+TSM.US,D,20150625,000000,19.8004,20.0374,19.7669,19.833,10162328.224705,0
+TSM.US,D,20150626,000000,19.7008,19.8004,19.3059,19.4619,17977007.590708,0
+TSM.US,D,20150629,000000,19.1421,19.371,18.8805,18.8973,17165473.838869,0
+TSM.US,D,20150630,000000,19.3039,19.5231,19.1421,19.1747,18755212.444168,0
+TSM.US,D,20150701,000000,19.53,19.6139,19.2961,19.3612,14688902.446694,0
+TSM.US,D,20150702,000000,19.4204,19.6998,19.379,19.5478,9337838.1878305,0
+TSM.US,D,20150706,000000,19.4204,19.6415,19.3119,19.371,8853700.8835309,0
+TSM.US,D,20150707,000000,19.2615,19.4204,18.9466,19.3879,11998445.969695,0
+TSM.US,D,20150708,000000,19.074,19.1342,18.7295,18.773,16528566.250304,0
+TSM.US,D,20150709,000000,19.0661,19.1253,18.6683,18.7641,14385840.066557,0
+TSM.US,D,20150710,000000,18.9812,19.1421,18.8628,19.0602,10708997.739851,0
+TSM.US,D,20150713,000000,19.1588,19.3198,19.0523,19.3039,13620560.090185,0
+TSM.US,D,20150714,000000,19.2516,19.3346,19.1588,19.2516,10396157.356363,0
+TSM.US,D,20150715,000000,19.1747,19.3445,18.923,19.0523,16415794.494099,0
+TSM.US,D,20150716,000000,18.618,19.2773,18.3228,19.1944,35351678.624907,0
+TSM.US,D,20150717,000000,19.3967,19.4954,19.2339,19.4471,12214932.848386,0
+TSM.US,D,20150720,000000,19.1007,19.457,19.1007,19.3346,14575090.175577,0
+TSM.US,D,20150721,000000,19.371,19.5547,19.2773,19.3198,11099931.452568,0
+TSM.US,D,20150722,000000,18.9733,19.0336,18.6683,18.7641,20464177.645514,0
+TSM.US,D,20150723,000000,18.6851,18.999,18.6516,18.8361,19246379.049808,0
+TSM.US,D,20150724,000000,18.618,18.7552,18.2459,18.2716,17818251.559493,0
+TSM.US,D,20150727,000000,18.1028,18.315,18.011,18.2646,12040724.10687,0
+TSM.US,D,20150728,000000,18.3308,18.5667,18.239,18.4769,15517306.319124,0
+TSM.US,D,20150729,000000,18.4255,18.8055,18.3564,18.6683,15135138.463313,0
+TSM.US,D,20150730,000000,18.773,19.2339,18.7374,19.1668,20607118.255288,0
+TSM.US,D,20150731,000000,19.0424,19.0917,18.6012,18.6683,19320039.805762,0
+TSM.US,D,20150803,000000,18.4946,18.4946,18.1709,18.3377,14147269.347946,0
+TSM.US,D,20150804,000000,18.4334,18.5104,18.0189,18.1116,16381479.791424,0
+TSM.US,D,20150805,000000,18.1985,18.4679,18.1709,18.2459,8889702.4969506,0
+TSM.US,D,20150806,000000,18.0879,18.1985,17.7406,17.9685,15330620.517066,0
+TSM.US,D,20150807,000000,17.9498,18.0781,17.7238,17.7573,19711798.230398,0
+TSM.US,D,20150810,000000,17.8353,18.4858,17.6635,18.2459,30079253.788299,0
+TSM.US,D,20150811,000000,17.7316,17.8185,17.3526,17.5895,22128544.57419,0
+TSM.US,D,20150812,000000,17.3379,17.5461,17.0397,17.5204,24819021.314382,0
+TSM.US,D,20150813,000000,17.3526,17.4711,17.2342,17.3438,9324216.2569354,0
+TSM.US,D,20150814,000000,17.2016,17.2244,17.0733,17.2095,13447889.324949,0
+TSM.US,D,20150817,000000,16.8049,17.1493,16.6272,17.1237,21388270.39004,0
+TSM.US,D,20150818,000000,17.0397,17.0566,16.8946,16.9135,12329215.22556,0
+TSM.US,D,20150819,000000,16.8868,16.939,16.5749,16.8128,14827699.233682,0
+TSM.US,D,20150820,000000,16.719,16.9489,16.5562,16.5562,15236394.647441,0
+TSM.US,D,20150821,000000,16.2531,16.4752,15.9324,15.9412,23943125.585447,0
+TSM.US,D,20150824,000000,14.9789,16.4061,14.6256,15.8425,37750242.806421,0
+TSM.US,D,20150825,000000,16.6607,16.8946,15.7912,15.8425,30365256.586999,0
+TSM.US,D,20150826,000000,16.3311,16.4406,15.9925,16.4239,24813337.488996,0
+TSM.US,D,20150827,000000,16.566,16.8384,16.5325,16.8384,21174866.556026,0
+TSM.US,D,20150828,000000,16.5749,16.9549,16.5088,16.8868,13004376.681348,0
+TSM.US,D,20150831,000000,17.023,17.0477,16.6785,16.7871,10754946.554277,0
+TSM.US,D,20150901,000000,16.341,16.6864,16.2531,16.3903,16799766.787168,0
+TSM.US,D,20150902,000000,16.6341,16.9489,16.5916,16.8384,17374500.823386,0
+TSM.US,D,20150903,000000,17.015,17.0901,16.9035,16.9489,9681395.544237,0
+TSM.US,D,20150904,000000,16.6341,16.7437,16.5472,16.6094,10592110.529331,0
+TSM.US,D,20150908,000000,16.8552,16.939,16.7268,16.9292,12305764.633334,0
+TSM.US,D,20150909,000000,17.2589,17.4444,16.7338,16.7871,12220261.054751,0
+TSM.US,D,20150910,000000,16.719,16.8128,16.2718,16.6341,21087818.922206,0
+TSM.US,D,20150911,000000,16.6687,16.8463,16.5562,16.8049,11309666.635649,0
+TSM.US,D,20150914,000000,16.8769,17.0309,16.7959,16.9223,9226393.670711,0
+TSM.US,D,20150915,000000,17.023,17.3606,16.9223,17.2164,13583371.053708,0
+TSM.US,D,20150916,000000,17.4878,17.5204,17.2756,17.4543,13585028.582822,0
+TSM.US,D,20150917,000000,17.3763,17.7485,17.3684,17.4444,13494507.837873,0
+TSM.US,D,20150918,000000,17.3379,17.5303,17.1839,17.402,16648413.913189,0
+TSM.US,D,20150921,000000,17.3379,17.4977,17.2244,17.3379,14557328.474533,0
+TSM.US,D,20150922,000000,17.0309,17.0901,16.7871,16.8463,15966861.446611,0
+TSM.US,D,20150923,000000,16.5916,17.1325,16.5472,16.8946,26254966.344213,0
+TSM.US,D,20150924,000000,16.7959,16.9135,16.5156,16.8769,13132291.121015,0
+TSM.US,D,20150925,000000,17.023,17.1404,16.8552,16.9292,12721807.480551,0
+TSM.US,D,20150928,000000,16.8621,16.9292,16.5325,16.5749,18446514.870305,0
+TSM.US,D,20150929,000000,16.566,16.8463,16.4584,16.7959,12931781.7693,0
+TSM.US,D,20150930,000000,17.1918,17.555,17.1681,17.5204,14685227.716805,0
+TSM.US,D,20151001,000000,17.6892,17.7316,17.3931,17.6132,17181697.56363,0
+TSM.US,D,20151002,000000,17.0644,17.5392,17.0644,17.5303,18085187.707579,0
+TSM.US,D,20151005,000000,17.783,18.1028,17.555,18.0692,12953778.477494,0
+TSM.US,D,20151006,000000,17.783,18.0356,17.6981,17.9241,12526990.059501,0
+TSM.US,D,20151007,000000,18.3051,18.6594,18.2646,18.5183,16269443.589095,0
+TSM.US,D,20151008,000000,18.391,18.8055,18.2982,18.7907,12249515.025199,0
+TSM.US,D,20151009,000000,18.8361,18.9398,18.5015,18.5351,13795477.030267,0
+TSM.US,D,20151012,000000,18.6347,18.7473,18.5835,18.6516,8028854.2144759,0
+TSM.US,D,20151013,000000,18.4255,18.6012,18.2982,18.5272,15088596.950519,0
+TSM.US,D,20151014,000000,18.391,19.0256,18.2883,18.8628,27002838.212245,0
+TSM.US,D,20151015,000000,19.0424,19.2339,18.3988,18.5351,21159940.688719,0
+TSM.US,D,20151016,000000,18.5835,18.7641,18.5667,18.7127,11367578.838697,0
+TSM.US,D,20151019,000000,18.6446,18.8272,18.543,18.773,10588504.694296,0
+TSM.US,D,20151020,000000,18.7473,18.9309,18.7207,18.8361,6458309.9179022,0
+TSM.US,D,20151021,000000,18.8529,18.9565,18.694,18.7641,9684355.9966041,0
+TSM.US,D,20151022,000000,18.9052,19.1007,18.846,19.0079,9728176.1626989,0
+TSM.US,D,20151023,000000,19.2092,19.2092,18.9131,18.9733,14038611.019741,0
+TSM.US,D,20151026,000000,18.9733,19.0157,18.239,18.7127,14626369.222686,0
+TSM.US,D,20151027,000000,18.6249,18.8272,18.4769,18.7473,8154144.5707633,0
+TSM.US,D,20151028,000000,18.6347,18.8055,18.4601,18.6446,11740629.271217,0
+TSM.US,D,20151029,000000,18.4157,18.4255,18.1709,18.4255,9402141.4016685,0
+TSM.US,D,20151030,000000,18.4413,18.6347,18.2794,18.543,10411861.330247,0
+TSM.US,D,20151102,000000,18.4601,18.694,18.3831,18.6594,6770204.0103195,0
+TSM.US,D,20151103,000000,18.7828,19.379,18.6683,19.227,15213774.84609,0
+TSM.US,D,20151104,000000,19.5053,19.9791,19.4639,19.8843,17020475.501936,0
+TSM.US,D,20151105,000000,19.6139,19.6139,19.379,19.4056,9883080.1610937,0
+TSM.US,D,20151106,000000,19.074,19.2773,18.9398,19.2685,10428560.226863,0
+TSM.US,D,20151109,000000,19.2092,19.4056,19.15,19.3879,10219381.268406,0
+TSM.US,D,20151110,000000,19.0079,19.1421,18.8529,19.0079,8750313.0115939,0
+TSM.US,D,20151111,000000,18.9309,19.1668,18.8144,19.0661,6224472.6809668,0
+TSM.US,D,20151112,000000,18.9466,19.15,18.7828,18.7828,6732647.1969054,0
+TSM.US,D,20151113,000000,18.6347,18.7038,18.2133,18.4858,9336177.6192373,0
+TSM.US,D,20151116,000000,18.4334,18.8973,18.4068,18.8716,8433753.3191937,0
+TSM.US,D,20151117,000000,18.9398,19.2685,18.8973,19.0157,8465731.67582,0
+TSM.US,D,20151118,000000,18.8973,19.0523,18.7038,19.0157,9486462.6229908,0
+TSM.US,D,20151119,000000,19.371,19.371,19.074,19.1421,8426289.3723803,0
+TSM.US,D,20151120,000000,19.2615,19.3266,19.1747,19.2773,7152834.8800693,0
+TSM.US,D,20151123,000000,19.3523,19.371,19.0336,19.0602,6516043.8048586,0
+TSM.US,D,20151124,000000,18.9398,19.0661,18.7127,18.999,10553621.609081,0
+TSM.US,D,20151125,000000,19.0602,19.1253,19.0079,19.0523,6445579.5674598,0
+TSM.US,D,20151127,000000,18.9052,19.1164,18.8628,18.9565,4731922.4239795,0
+TSM.US,D,20151130,000000,18.9466,19.3119,18.8973,19.2181,10200110.972711,0
+TSM.US,D,20151201,000000,19.2872,19.7165,19.2773,19.6573,12146027.863621,0
+TSM.US,D,20151202,000000,19.5823,19.7245,19.4727,19.5823,8087587.0768032,0
+TSM.US,D,20151203,000000,19.6573,19.682,19.2685,19.3612,6969133.8462091,0
+TSM.US,D,20151204,000000,19.2773,19.7333,19.1944,19.682,7526830.590502,0
+TSM.US,D,20151207,000000,19.8024,19.8429,19.5734,19.6228,5487968.463708,0
+TSM.US,D,20151208,000000,19.4204,19.606,19.3198,19.4886,7264236.8444853,0
+TSM.US,D,20151209,000000,19.379,19.4293,19.1253,19.1944,10260038.350213,0
+TSM.US,D,20151210,000000,19.1845,19.2961,19.0917,19.1253,8493560.1307027,0
+TSM.US,D,20151211,000000,18.9309,19.0523,18.7127,18.7295,13413426.70097,0
+TSM.US,D,20151214,000000,18.8529,18.923,18.6347,18.7641,9348932.2855101,0
+TSM.US,D,20151215,000000,18.9309,19.3346,18.9309,19.2685,11184606.266593,0
+TSM.US,D,20151216,000000,19.5141,19.6139,19.3266,19.5547,8745576.4904385,0
+TSM.US,D,20151217,000000,19.4954,19.6662,19.379,19.3879,10570439.045371,0
+TSM.US,D,20151218,000000,19.227,19.4886,19.1845,19.3612,10241680.911322,0
+TSM.US,D,20151221,000000,19.3612,19.4639,19.2092,19.379,5872506.0998353,0
+TSM.US,D,20151222,000000,19.4056,19.4954,19.371,19.4727,5393063.7771473,0
+TSM.US,D,20151223,000000,19.5882,19.5971,19.3967,19.4886,7310462.2514835,0
+TSM.US,D,20151224,000000,19.5478,19.6573,19.4886,19.5478,2379849.0972813,0
+TSM.US,D,20151228,000000,19.5478,19.5823,19.2961,19.4293,3671445.2254873,0
+TSM.US,D,20151229,000000,19.4807,19.6139,19.4056,19.4886,4899054.2456524,0
+TSM.US,D,20151230,000000,19.4639,19.4954,19.2872,19.3198,3048424.0024742,0
+TSM.US,D,20151231,000000,19.3039,19.4204,19.0563,19.2092,4616685.6504568,0
+TSM.US,D,20160104,000000,18.7828,18.8272,18.4601,18.6516,10784695.959771,0
+TSM.US,D,20160105,000000,18.7295,18.9259,18.5351,18.5351,9008917.9482439,0
+TSM.US,D,20160106,000000,18.2883,18.3308,17.9498,18.0189,9549132.6235449,0
+TSM.US,D,20160107,000000,17.6291,18.0535,17.5807,17.8185,13314673.021068,0
+TSM.US,D,20160108,000000,17.9587,18.0692,17.5392,17.5718,11002784.643801,0
+TSM.US,D,20160111,000000,17.8758,17.9428,17.48,17.6725,11571842.959909,0
+TSM.US,D,20160112,000000,17.9241,17.934,17.3191,17.5204,13732611.489908,0
+TSM.US,D,20160113,000000,17.6488,17.7909,17.2688,17.2935,15164986.14529,0
+TSM.US,D,20160114,000000,17.5066,18.4641,17.48,18.4255,21968970.923174,0
+TSM.US,D,20160115,000000,17.3606,17.9685,17.3606,17.8185,14113052.921751,0
+TSM.US,D,20160119,000000,18.2646,18.4068,17.9241,18.2883,17535560.779544,0
+TSM.US,D,20160120,000000,17.5974,17.9103,17.5115,17.8087,12808343.468771,0
+TSM.US,D,20160121,000000,17.859,18.1305,17.6064,18.011,10782885.443557,0
+TSM.US,D,20160122,000000,18.3732,18.5351,18.2508,18.5183,9911465.8537593,0
+TSM.US,D,20160125,000000,18.3308,18.6347,18.3228,18.3988,9993720.2294865,0
+TSM.US,D,20160126,000000,18.391,18.4601,18.155,18.2321,9095599.8314469,0
+TSM.US,D,20160127,000000,18.3377,18.5756,18.2489,18.3051,7618267.2317332,0
+TSM.US,D,20160128,000000,18.391,18.4679,18.1383,18.2646,8490158.9539072,0
+TSM.US,D,20160129,000000,18.4679,18.9131,18.4679,18.8716,10670429.793152,0
+TSM.US,D,20160201,000000,18.7295,19.0424,18.7038,18.9645,6366020.1962832,0
+TSM.US,D,20160202,000000,18.8272,19.1007,18.8144,19.0523,15970689.1636,0
+TSM.US,D,20160203,000000,19.2092,19.5053,19.071,19.3523,15494192.095885,0
+TSM.US,D,20160204,000000,19.3967,19.6327,19.3523,19.6139,7665976.9175534,0
+TSM.US,D,20160205,000000,19.4293,19.7245,19.1342,19.2092,11042484.28978,0
+TSM.US,D,20160208,000000,18.9812,19.3445,18.7977,19.2516,9894969.5890635,0
+TSM.US,D,20160209,000000,18.773,19.15,18.6299,19.0523,9979467.1001572,0
+TSM.US,D,20160210,000000,19.1421,19.3445,18.8144,18.8272,6821590.4523477,0
+TSM.US,D,20160211,000000,18.7127,18.8805,18.3959,18.5756,12310131.351232,0
+TSM.US,D,20160212,000000,18.8204,18.846,18.5104,18.7828,8677172.0065177,0
+TSM.US,D,20160216,000000,19.1007,20.0038,19.074,19.7096,16318011.421101,0
+TSM.US,D,20160217,000000,19.7245,20.0452,19.6445,19.9633,14159388.763145,0
+TSM.US,D,20160218,000000,20.2505,20.4272,20.0629,20.0975,15135275.239861,0
+TSM.US,D,20160219,000000,20.0975,20.291,19.8507,20.0808,10580939.431522,0
+TSM.US,D,20160222,000000,20.2821,20.3748,20.136,20.2317,8586437.4848929,0
+TSM.US,D,20160223,000000,20.0452,20.0541,19.6415,19.758,6846958.9557083,0
+TSM.US,D,20160224,000000,19.4886,19.8429,19.2773,19.7777,6238227.3357703,0
+TSM.US,D,20160225,000000,19.9948,20.0117,19.7432,20.0038,5964816.0846464,0
+TSM.US,D,20160226,000000,20.0038,20.3403,19.7777,20.0719,10631304.608668,0
+TSM.US,D,20160229,000000,19.9021,20.0541,19.8103,19.8843,7813020.8237291,0
+TSM.US,D,20160301,000000,20.3917,20.8388,20.2584,20.7558,11625364.129225,0
+TSM.US,D,20160302,000000,20.6433,20.8565,20.5861,20.7884,6891707.1760017,0
+TSM.US,D,20160303,000000,20.7964,21.0006,20.6433,20.7411,9423987.1490811,0
+TSM.US,D,20160304,000000,20.7411,21.0677,20.6354,20.8141,8603284.3028122,0
+TSM.US,D,20160307,000000,20.6029,20.8733,20.3157,20.8565,10624793.031884,0
+TSM.US,D,20160308,000000,20.5693,20.9829,20.5348,20.8141,13896359.358499,0
+TSM.US,D,20160309,000000,20.8733,20.9315,20.7065,20.8901,6877464.1782685,0
+TSM.US,D,20160310,000000,20.9918,21.1111,20.6917,20.8901,7678526.9255858,0
+TSM.US,D,20160311,000000,21.1111,21.433,21.1023,21.4073,8953202.2752216,0
+TSM.US,D,20160314,000000,21.3718,21.433,21.1971,21.2958,4866710.1384083,0
+TSM.US,D,20160315,000000,21.0263,21.2779,20.8822,21.0086,10468849.531734,0
+TSM.US,D,20160316,000000,20.9069,21.7843,20.8733,21.7695,12877960.70474,0
+TSM.US,D,20160317,000000,21.7359,21.8267,21.6334,21.7606,7419166.1718703,0
+TSM.US,D,20160318,000000,21.8514,22.1643,21.7843,21.9877,8537116.8753001,0
+TSM.US,D,20160321,000000,21.8514,21.967,21.7429,21.8959,6506587.9862611,0
+TSM.US,D,20160322,000000,21.7518,22.0034,21.6669,21.7932,7398652.729339,0
+TSM.US,D,20160323,000000,21.8002,21.8002,21.5662,21.6836,6473153.7192816,0
+TSM.US,D,20160324,000000,21.5484,21.7389,21.4793,21.7281,6571373.4640712,0
+TSM.US,D,20160328,000000,21.7182,21.7518,21.5662,21.6422,2602131.2489167,0
+TSM.US,D,20160329,000000,21.583,21.9698,21.4793,21.9294,5389433.6262811,0
+TSM.US,D,20160330,000000,22.2246,22.4742,22.2246,22.343,7105194.0891023,0
+TSM.US,D,20160331,000000,22.19,22.3253,22.1081,22.1219,6358521.8020433,0
+TSM.US,D,20160401,000000,21.8514,22.1249,21.7606,22.0578,6029456.680633,0
+TSM.US,D,20160404,000000,22.0646,22.0646,21.7932,21.8267,5095596.0643519,0
+TSM.US,D,20160405,000000,21.5405,21.6422,21.3115,21.5405,10199796.893232,0
+TSM.US,D,20160406,000000,21.2355,21.7359,21.127,21.6334,9868679.1104619,0
+TSM.US,D,20160407,000000,21.5227,21.5484,21.3205,21.423,9207061.5722796,0
+TSM.US,D,20160408,000000,21.7429,21.7932,21.2869,21.3471,9728446.6763135,0
+TSM.US,D,20160411,000000,21.7024,21.8179,21.5317,21.5405,6402583.1001242,0
+TSM.US,D,20160412,000000,21.7024,21.7132,21.3718,21.5908,5645322.2820288,0
+TSM.US,D,20160413,000000,21.9146,22.1249,21.7695,22.0992,10756474.398962,0
+TSM.US,D,20160414,000000,21.3639,21.5573,21.1813,21.3639,16426914.933929,0
+TSM.US,D,20160415,000000,21.5405,21.5998,21.423,21.4971,9378429.4142628,0
+TSM.US,D,20160418,000000,21.433,21.6836,21.3767,21.5317,7706781.9206624,0
+TSM.US,D,20160419,000000,21.5484,21.6758,21.2316,21.2444,11107083.346223,0
+TSM.US,D,20160420,000000,21.051,21.3205,20.8901,21.2118,11122006.174052,0
+TSM.US,D,20160421,000000,21.3639,21.4073,21.1111,21.2444,7158337.3498864,0
+TSM.US,D,20160422,000000,21.2612,21.3718,21.0629,21.1674,7635535.5240482,0
+TSM.US,D,20160425,000000,21.2355,21.3905,21.0677,21.1191,9204803.2395191,0
+TSM.US,D,20160426,000000,21.2779,21.4073,21.0944,21.1191,11736256.474361,0
+TSM.US,D,20160427,000000,21.0263,21.3994,20.9533,21.3205,8647814.6937904,0
+TSM.US,D,20160428,000000,20.8141,21.0086,20.3236,20.4005,14412983.625547,0
+TSM.US,D,20160429,000000,20.2663,20.2742,19.7777,19.9198,17712032.919619,0
+TSM.US,D,20160502,000000,19.91,20.0541,19.8103,20.0038,7238477.261517,0
+TSM.US,D,20160503,000000,19.7165,19.8024,19.5517,19.6919,11042105.368088,0
+TSM.US,D,20160504,000000,19.682,19.8794,19.6139,19.7777,9225452.4454375,0
+TSM.US,D,20160505,000000,19.8024,20.0038,19.758,19.8429,8572303.9083971,0
+TSM.US,D,20160506,000000,19.8429,19.9357,19.7096,19.7679,6363471.0867159,0
+TSM.US,D,20160509,000000,19.758,19.835,19.5882,19.7333,6146191.9172122,0
+TSM.US,D,20160510,000000,19.6751,19.7926,19.6178,19.7511,6364986.7734856,0
+TSM.US,D,20160511,000000,19.7245,19.8024,19.53,19.606,7325256.4080421,0
+TSM.US,D,20160512,000000,19.6139,19.6662,19.2092,19.4136,9088909.9385721,0
+TSM.US,D,20160513,000000,19.2961,19.4204,19.227,19.2685,5729209.87104,0
+TSM.US,D,20160516,000000,19.3967,19.6228,19.3445,19.5141,5484031.3254813,0
+TSM.US,D,20160517,000000,19.5882,19.682,19.3445,19.379,4757689.099065,0
+TSM.US,D,20160518,000000,19.4204,19.9633,19.3346,19.8577,11876128.223689,0
+TSM.US,D,20160519,000000,19.682,19.6919,19.4639,19.6327,4543350.1187363,0
+TSM.US,D,20160520,000000,19.8429,20.2821,19.7856,20.1893,9831789.9692279,0
+TSM.US,D,20160523,000000,20.7964,20.9069,20.443,20.4933,8050054.5792197,0
+TSM.US,D,20160524,000000,20.5259,20.748,20.4854,20.6611,8969321.644544,0
+TSM.US,D,20160525,000000,20.7805,20.8733,20.7065,20.7884,6100892.5380934,0
+TSM.US,D,20160526,000000,20.9395,21.0401,20.7647,20.9315,9716739.6170727,0
+TSM.US,D,20160527,000000,21.051,21.1191,20.9226,20.9395,6372922.852675,0
+TSM.US,D,20160531,000000,20.9642,20.9829,20.7134,20.8733,9474182.1154133,0
+TSM.US,D,20160601,000000,21.0766,21.3303,21.0599,21.3205,7255350.421586,0
+TSM.US,D,20160602,000000,21.2869,21.3205,21.1674,21.2612,4959388.9133159,0
+TSM.US,D,20160603,000000,21.3994,21.6165,21.3718,21.5573,5970910.2396731,0
+TSM.US,D,20160606,000000,21.6165,21.6708,21.4714,21.506,8976279.0115546,0
+TSM.US,D,20160607,000000,21.7182,22.0528,21.7024,22.0034,7845007.2856325,0
+TSM.US,D,20160608,000000,22.3854,22.4417,22.1949,22.2324,7311300.1344772,0
+TSM.US,D,20160609,000000,21.8791,22.1643,21.8791,22.1475,6821596.5313054,0
+TSM.US,D,20160610,000000,21.8692,21.9294,21.5662,21.8337,7933990.0542994,0
+TSM.US,D,20160613,000000,21.5751,21.8002,21.5317,21.6422,8780992.4976063,0
+TSM.US,D,20160614,000000,21.5662,21.7103,21.4409,21.5908,8516601.4064495,0
+TSM.US,D,20160615,000000,21.6758,21.9778,21.6758,21.8179,8203953.5232859,0
+TSM.US,D,20160616,000000,21.5405,21.8791,21.433,21.8337,5492388.8790666,0
+TSM.US,D,20160617,000000,21.8603,21.8959,21.6165,21.8267,6884318.2029993,0
+TSM.US,D,20160620,000000,22.2246,22.493,22.19,22.266,11865689.640274,0
+TSM.US,D,20160621,000000,22.3331,22.5019,22.2364,22.4515,7218475.4645865,0
+TSM.US,D,20160622,000000,22.4604,22.7319,22.3953,22.4121,9486629.7943257,0
+TSM.US,D,20160623,000000,22.493,22.6371,22.3953,22.6371,7931757.050529,0
+TSM.US,D,20160624,000000,21.6087,22.1219,21.5405,21.6836,11251561.932278,0
+TSM.US,D,20160627,000000,21.428,21.7044,21.1773,21.6521,11883510.104575,0
+TSM.US,D,20160628,000000,21.9314,22.0617,21.8159,21.964,16592247.384143,0
+TSM.US,D,20160629,000000,22.3301,22.5838,22.3213,22.4368,10069804.463216,0
+TSM.US,D,20160630,000000,22.6697,22.9736,22.4604,22.8068,11230758.7261,0
+TSM.US,D,20160701,000000,23.1573,23.1731,23.0339,23.0704,6828978.4121906,0
+TSM.US,D,20160705,000000,22.7487,22.8701,22.7131,22.8345,6530101.3943841,0
+TSM.US,D,20160706,000000,22.4368,22.7773,22.3933,22.7397,6972290.8515396,0
+TSM.US,D,20160707,000000,22.8257,23.0704,22.8118,22.8799,6126889.2004093,0
+TSM.US,D,20160708,000000,23.0437,23.3004,22.9648,23.2431,6647688.6981912,0
+TSM.US,D,20160711,000000,23.6182,23.7988,23.5915,23.6537,6945206.0558074,0
+TSM.US,D,20160712,000000,23.6537,23.7317,23.3389,23.4523,9820825.5559779,0
+TSM.US,D,20160713,000000,23.4089,23.485,23.2698,23.3843,12128174.978213,0
+TSM.US,D,20160714,000000,23.477,23.6794,23.1641,23.5738,13966722.279937,0
+TSM.US,D,20160715,000000,23.6448,23.7051,23.4523,23.485,6869748.967873,0
+TSM.US,D,20160718,000000,23.7475,24.0455,23.6093,24.0357,8932345.371584,0
+TSM.US,D,20160719,000000,23.8086,23.9311,23.6448,23.7139,5746802.3744288,0
+TSM.US,D,20160720,000000,23.8245,23.9913,23.7238,23.9557,6675776.5219329,0
+TSM.US,D,20160721,000000,24.0614,24.1926,23.8432,23.8966,7346452.7201475,0
+TSM.US,D,20160722,000000,23.94,24.165,23.8916,24.1215,5884295.2250042,0
+TSM.US,D,20160725,000000,23.9064,24.2785,23.9064,24.2272,8969550.6186149,0
+TSM.US,D,20160726,000000,24.3239,24.7049,24.315,24.6368,11703032.944579,0
+TSM.US,D,20160727,000000,24.773,24.773,24.2963,24.4325,8116263.5462755,0
+TSM.US,D,20160728,000000,24.6013,24.6862,24.3446,24.469,5458255.5319593,0
+TSM.US,D,20160729,000000,24.4325,24.4325,24.0544,24.1581,8471479.3302617,0
+TSM.US,D,20160801,000000,24.6536,25.001,24.6536,24.8875,8427074.5710746,0
+TSM.US,D,20160802,000000,24.773,24.773,24.398,24.4878,7001695.7827682,0
+TSM.US,D,20160803,000000,24.4157,24.5569,24.2696,24.4878,4452741.2289027,0
+TSM.US,D,20160804,000000,24.5381,24.7207,24.4522,24.696,3639668.4876224,0
+TSM.US,D,20160805,000000,24.9122,25.0869,24.8964,25.0346,6408920.4134562,0
+TSM.US,D,20160808,000000,25.0089,25.3356,24.9665,25.2951,10041407.625795,0
+TSM.US,D,20160809,000000,25.3741,25.5913,25.3405,25.5656,7659632.5121041,0
+TSM.US,D,20160810,000000,25.5834,25.608,25.3741,25.4076,9463443.6367553,0
+TSM.US,D,20160811,000000,25.3405,25.539,25.0435,25.3405,10491077.240319,0
+TSM.US,D,20160812,000000,25.3652,25.452,25.2695,25.4255,4004054.3791975,0
+TSM.US,D,20160815,000000,25.5487,25.608,25.4886,25.5567,3665006.5961948,0
+TSM.US,D,20160816,000000,25.3573,25.3918,25.1964,25.2872,6801540.0237561,0
+TSM.US,D,20160817,000000,25.2191,25.2191,24.9921,25.2004,8046305.8886795,0
+TSM.US,D,20160818,000000,25.1373,25.3869,25.078,25.3573,4892281.27369,0
+TSM.US,D,20160819,000000,24.8964,24.9477,24.7907,24.9042,7177983.5277954,0
+TSM.US,D,20160822,000000,24.6092,24.7591,24.5381,24.696,7361435.3243928,0
+TSM.US,D,20160823,000000,24.8697,24.9477,24.7463,24.7819,6327007.4725161,0
+TSM.US,D,20160824,000000,24.8441,24.8697,24.6457,24.6862,6200200.4162993,0
+TSM.US,D,20160825,000000,24.8964,25.078,24.7997,24.8697,7347237.9188418,0
+TSM.US,D,20160826,000000,24.8697,25.1263,24.7207,24.9042,6057675.2019638,0
+TSM.US,D,20160829,000000,24.852,25.0138,24.8351,24.9566,3615467.1441272,0
+TSM.US,D,20160830,000000,24.8618,24.9477,24.8095,24.8875,5752061.6859406,0
+TSM.US,D,20160831,000000,25.0089,25.2004,24.9309,24.9921,5375859.3138874,0
+TSM.US,D,20160901,000000,24.9477,25.2438,24.8964,25.1826,6976522.8192115,0
+TSM.US,D,20160902,000000,25.304,25.3978,25.2438,25.3405,6957782.4059897,0
+TSM.US,D,20160906,000000,25.6613,25.8439,25.4787,25.6435,7384723.8110833,0
+TSM.US,D,20160907,000000,26.3897,26.5664,25.8953,25.9307,16580340.732459,0
+TSM.US,D,20160908,000000,26.0018,26.0186,25.7758,25.9041,7315802.6157638,0
+TSM.US,D,20160909,000000,25.4787,25.5053,24.8273,24.8618,9543330.2584846,0
+TSM.US,D,20160912,000000,24.8273,25.2537,24.5222,25.2093,6710560.3175068,0
+TSM.US,D,20160913,000000,24.9665,25.0257,24.618,24.773,7873585.4786231,0
+TSM.US,D,20160914,000000,24.7997,25.0059,24.6615,24.8875,5851920.722972,0
+TSM.US,D,20160915,000000,24.8795,25.452,24.8795,25.3741,7242831.8215012,0
+TSM.US,D,20160916,000000,25.3307,25.4076,25.0178,25.1373,8413074.7316467,0
+TSM.US,D,20160919,000000,26.0097,26.1913,25.9742,26.0275,8832561.3083634,0
+TSM.US,D,20160920,000000,26.2259,26.2979,25.988,26.0018,6627759.8487523,0
+TSM.US,D,20160921,000000,26.1647,26.5752,26.1291,26.5229,9311702.7226486,0
+TSM.US,D,20160922,000000,26.746,26.9178,26.5318,26.6612,6114098.0603906,0
+TSM.US,D,20160923,000000,26.6523,26.671,26.1045,26.1913,9137747.2710331,0
+TSM.US,D,20160926,000000,26.1045,26.1429,25.835,25.9486,5017810.7356443,0
+TSM.US,D,20160927,000000,25.913,26.4608,25.7828,26.4341,6551027.1928748,0
+TSM.US,D,20160928,000000,26.4954,26.5229,26.1982,26.373,4743820.9703858,0
+TSM.US,D,20160929,000000,26.3552,26.6523,26.2338,26.4341,6879186.5495978,0
+TSM.US,D,20160930,000000,26.3394,26.6779,26.29,26.5999,6531714.3444759,0
+TSM.US,D,20161003,000000,26.6433,26.7924,26.5842,26.7105,4828207.0339228,0
+TSM.US,D,20161004,000000,26.8013,26.8812,26.3986,26.4253,5855122.3073251,0
+TSM.US,D,20161005,000000,26.671,26.7046,26.5229,26.5476,7132260.6479616,0
+TSM.US,D,20161006,000000,26.6957,26.7924,26.4124,26.7559,4706448.5520199,0
+TSM.US,D,20161007,000000,26.8517,27.1389,26.6473,27.1112,6616422.5927674,0
+TSM.US,D,20161010,000000,27.1201,27.3728,27.0954,27.201,8982073.2713381,0
+TSM.US,D,20161011,000000,26.9484,26.9484,26.5318,26.7194,11681132.486548,0
+TSM.US,D,20161012,000000,26.8694,27.3096,26.6957,27.2603,11024884.694275,0
+TSM.US,D,20161013,000000,26.8951,26.8951,25.6702,26.5476,19909326.866553,0
+TSM.US,D,20161014,000000,27.0086,27.1911,26.5842,26.6612,11296276.718305,0
+TSM.US,D,20161017,000000,26.5398,26.746,26.4164,26.5842,8738151.0436902,0
+TSM.US,D,20161018,000000,26.8774,26.9405,26.6868,26.8358,6310567.9447582,0
+TSM.US,D,20161019,000000,26.9128,26.9918,26.6612,26.9405,7734368.2303994,0
+TSM.US,D,20161020,000000,26.8951,27.0866,26.7826,27.0086,8429192.07465,0
+TSM.US,D,20161021,000000,26.8861,27.0777,26.746,27.0263,4386526.1828892,0
+TSM.US,D,20161024,000000,27.0777,27.3145,27.0263,27.3145,4325602.8694949,0
+TSM.US,D,20161025,000000,27.3047,27.4932,27.2869,27.434,3696584.7547771,0
+TSM.US,D,20161026,000000,27.1201,27.3314,27.0165,27.1389,4724919.4647867,0
+TSM.US,D,20161027,000000,27.1566,27.1843,26.7391,26.7559,7179661.3201021,0
+TSM.US,D,20161028,000000,26.904,27.0422,26.746,26.7559,5992448.9997252,0
+TSM.US,D,20161031,000000,26.8951,27.0698,26.8191,27.0422,3694116.6979783,0
+TSM.US,D,20161101,000000,27.0609,27.129,26.5042,26.7046,6687975.9767421,0
+TSM.US,D,20161102,000000,26.671,26.7194,26.2979,26.4253,6065817.9657128,0
+TSM.US,D,20161103,000000,26.3897,26.5229,26.2436,26.3305,5624358.9966327,0
+TSM.US,D,20161104,000000,26.2703,26.4785,26.1045,26.2979,5096631.5134686,0
+TSM.US,D,20161107,000000,26.7105,27.2869,26.6779,27.2603,4579000.1657729,0
+TSM.US,D,20161108,000000,27.129,27.3896,26.9662,27.2534,4688664.5614657,0
+TSM.US,D,20161109,000000,26.6433,26.9484,26.3522,26.5999,10344164.031731,0
+TSM.US,D,20161110,000000,26.5664,26.5664,25.539,25.6011,11619868.751526,0
+TSM.US,D,20161111,000000,25.2695,26.1558,25.0089,26.0275,8598747.374099,0
+TSM.US,D,20161114,000000,25.4599,25.7354,25.0513,25.0869,9834097.9468091,0
+TSM.US,D,20161115,000000,25.4886,25.6011,25.0178,25.3918,12805993.951646,0
+TSM.US,D,20161116,000000,25.2951,26.0018,25.2951,25.9663,10123562.711882,0
+TSM.US,D,20161117,000000,26.0857,26.1045,25.5231,25.6258,8124784.2185573,0
+TSM.US,D,20161118,000000,25.5913,25.7136,25.382,25.6258,5907040.6581463,0
+TSM.US,D,20161121,000000,25.7393,25.8616,25.6168,25.7828,5148645.1012927,0
+TSM.US,D,20161122,000000,26.0601,26.213,25.8873,26.0097,10278083.735945,0
+TSM.US,D,20161123,000000,26.0018,26.1933,25.8616,25.993,4736109.8126288,0
+TSM.US,D,20161125,000000,25.8696,25.9219,25.7472,25.7916,2417038.1337586,0
+TSM.US,D,20161128,000000,25.835,26.0354,25.686,25.7916,6129903.3502355,0
+TSM.US,D,20161129,000000,25.7215,25.8696,25.3405,25.6958,10642674.285761,0
+TSM.US,D,20161130,000000,25.6958,25.9307,25.5656,25.8172,7363848.6705729,0
+TSM.US,D,20161201,000000,25.6524,25.6702,24.6466,24.8273,14374454.178912,0
+TSM.US,D,20161202,000000,24.7997,25.1036,24.6862,25.0947,5960005.6028398,0
+TSM.US,D,20161205,000000,25.1648,25.4689,25.1076,25.2358,4520014.0135442,0
+TSM.US,D,20161206,000000,25.4886,25.7432,25.3918,25.6613,4986609.4724352,0
+TSM.US,D,20161207,000000,25.6357,26.0354,25.4333,26.0275,4486636.4835027,0
+TSM.US,D,20161208,000000,26.3236,26.3236,25.9663,26.1202,4695761.7445018,0
+TSM.US,D,20161209,000000,26.3631,26.6365,26.0522,26.1913,5045430.4796482,0
+TSM.US,D,20161212,000000,26.0601,26.0601,25.7659,26.0018,3942188.8273701,0
+TSM.US,D,20161213,000000,26.1381,26.6433,26.1124,26.3986,6736359.4136997,0
+TSM.US,D,20161214,000000,26.3157,26.4253,25.9564,25.9742,7024593.1898512,0
+TSM.US,D,20161215,000000,26.2259,26.3394,26.1124,26.2259,5834309.9827102,0
+TSM.US,D,20161216,000000,26.1291,26.1558,25.5527,25.6357,7661362.9887101,0
+TSM.US,D,20161219,000000,25.6435,25.686,25.3652,25.452,7080495.2842409,0
+TSM.US,D,20161220,000000,25.5231,25.7047,25.3405,25.4886,6406335.8433027,0
+TSM.US,D,20161221,000000,25.4175,25.458,25.1373,25.3405,7207596.1567432,0
+TSM.US,D,20161222,000000,25.2093,25.2191,24.7819,24.9921,8573287.6863739,0
+TSM.US,D,20161223,000000,25.0257,25.3307,24.9477,25.2615,5581554.0164625,0
+TSM.US,D,20161227,000000,25.2191,25.4175,25.2191,25.304,3536090.1416795,0
+TSM.US,D,20161228,000000,25.4422,25.4965,25.2537,25.3228,4212787.5474293,0
+TSM.US,D,20161229,000000,25.2093,25.3573,25.0513,25.3307,6122457.6402952,0
+TSM.US,D,20161230,000000,25.3918,25.4175,24.8875,25.001,5592135.4553816,0
+TSM.US,D,20170103,000000,25.4333,25.6613,25.2695,25.4886,7223040.7617687,0
+TSM.US,D,20170104,000000,25.5567,25.6168,25.3918,25.4787,5042405.1850663,0
+TSM.US,D,20170105,000000,25.6781,26.0097,25.6702,25.913,5491971.4573091,0
+TSM.US,D,20170106,000000,25.8616,25.9564,25.6168,25.7659,5610444.2626115,0
+TSM.US,D,20170109,000000,25.9041,26.2082,25.8439,26.1202,9627394.137267,0
+TSM.US,D,20170110,000000,26.1202,26.3483,25.9969,26.1479,8719247.511772,0
+TSM.US,D,20170111,000000,25.8953,26.2614,25.8399,26.2338,8586244.9845679,0
+TSM.US,D,20170112,000000,25.4965,25.9663,25.2004,25.4689,14938070.814779,0
+TSM.US,D,20170113,000000,25.6524,25.7828,25.4076,25.6011,11282642.629493,0
+TSM.US,D,20170117,000000,25.7472,25.7828,25.6168,25.7561,8831732.5438062,0
+TSM.US,D,20170118,000000,25.6958,25.8093,25.6011,25.6435,8846697.9243382,0
+TSM.US,D,20170119,000000,25.6435,25.8123,25.5567,25.7659,9767615.4266599,0
+TSM.US,D,20170120,000000,25.7561,26.3157,25.7136,26.1479,8492262.2732482,0
+TSM.US,D,20170123,000000,26.3552,26.5141,26.2703,26.373,7954350.5097303,0
+TSM.US,D,20170124,000000,26.5476,26.8694,26.5318,26.8013,8295533.0200215,0
+TSM.US,D,20170125,000000,27.0422,27.2434,26.904,27.2257,9229592.2155854,0
+TSM.US,D,20170126,000000,27.1843,27.3491,26.9662,27.051,9554990.7123835,0
+TSM.US,D,20170127,000000,27.1043,27.2603,26.9582,27.1754,6879430.7210627,0
+TSM.US,D,20170130,000000,27.0165,27.129,26.904,27.1201,8341342.0184219,0
+TSM.US,D,20170131,000000,26.9918,27.0954,26.7144,26.8774,7190469.7067729,0
+TSM.US,D,20170201,000000,27.1656,27.2257,26.8191,27.0263,5792400.6356311,0
+TSM.US,D,20170202,000000,26.7046,26.8605,26.6226,26.7658,6664035.0152654,0
+TSM.US,D,20170203,000000,26.9227,27.0263,26.7786,26.9315,6036372.5080997,0
+TSM.US,D,20170206,000000,26.9128,26.9128,26.6957,26.8447,4052263.5527031,0
+TSM.US,D,20170207,000000,26.8774,26.9315,26.5229,26.5398,7140905.9388748,0
+TSM.US,D,20170208,000000,26.6868,26.6957,26.3394,26.373,8942980.5079623,0
+TSM.US,D,20170209,000000,26.4608,26.5229,26.2338,26.2703,9829000.7408342,0
+TSM.US,D,20170210,000000,26.4697,26.7924,26.3848,26.7046,7751538.2462326,0
+TSM.US,D,20170213,000000,26.904,27.6521,26.904,27.5563,11718898.010841,0
+TSM.US,D,20170214,000000,27.3649,27.3649,27.051,27.2434,5989933.3244249,0
+TSM.US,D,20170215,000000,27.3896,27.6521,27.3896,27.6077,5264275.9939019,0
+TSM.US,D,20170216,000000,27.582,28.2522,27.507,28.1052,15176793.507332,0
+TSM.US,D,20170217,000000,27.9117,28.1555,27.8446,28.1219,8635652.7258868,0
+TSM.US,D,20170221,000000,28.1654,28.2345,27.9797,28.114,6296726.1582287,0
+TSM.US,D,20170222,000000,28.0006,28.0006,27.7469,27.886,6090575.5338312,0
+TSM.US,D,20170223,000000,27.957,27.957,27.592,27.6077,6084791.4056437,0
+TSM.US,D,20170224,000000,27.4883,27.7567,27.3649,27.7567,4240185.4094796,0
+TSM.US,D,20170227,000000,27.6698,27.6698,27.3728,27.4152,6718110.3828867,0
+TSM.US,D,20170228,000000,27.4705,27.5484,27.3047,27.3649,6947007.4535859,0
+TSM.US,D,20170301,000000,27.3225,27.4794,27.1843,27.4616,5646834.9293197,0
+TSM.US,D,20170302,000000,27.1201,27.1656,26.7746,26.8447,9845219.3997981,0
+TSM.US,D,20170303,000000,26.8447,26.8861,26.5575,26.828,7038919.2666721,0
+TSM.US,D,20170306,000000,26.7826,26.904,26.7046,26.828,6287466.8925946,0
+TSM.US,D,20170307,000000,26.9662,27.3047,26.9227,27.2257,8066037.1719954,0
+TSM.US,D,20170308,000000,27.3649,27.4063,27.129,27.1487,5208065.8989921,0
+TSM.US,D,20170309,000000,26.8605,27.0086,26.7105,26.9405,7038718.6610702,0
+TSM.US,D,20170310,000000,26.8447,27.0263,26.8013,27.0086,6503569.7837964,0
+TSM.US,D,20170313,000000,27.1911,27.4468,27.1656,27.3896,4560481.6345047,0
+TSM.US,D,20170314,000000,27.2869,27.3649,27.129,27.1389,6862224.2314835,0
+TSM.US,D,20170315,000000,27.2869,27.8535,27.2534,27.7469,5257021.771127,0
+TSM.US,D,20170316,000000,28.044,28.2345,28.0006,28.1831,7462347.034254,0
+TSM.US,D,20170317,000000,28.348,28.4871,28.2048,28.339,7129699.380479,0
+TSM.US,D,20170320,000000,28.5227,28.7911,28.4427,28.5671,5895620.3230737,0
+TSM.US,D,20170321,000000,28.9067,29.1573,28.2098,28.2443,10533844.733583,0
+TSM.US,D,20170322,000000,28.3213,28.5631,28.2393,28.4269,7720634.8519476,0
+TSM.US,D,20170323,000000,28.2345,28.4013,28.1486,28.3124,6796391.1466413,0
+TSM.US,D,20170324,000000,28.4605,28.7813,28.3569,28.5325,6784847.2060969,0
+TSM.US,D,20170327,000000,28.5671,28.9214,28.501,28.8444,6510684.1905458,0
+TSM.US,D,20170328,000000,29.0102,29.0695,28.8079,29.0004,5205766.0266878,0
+TSM.US,D,20170329,000000,28.6529,28.6687,28.497,28.6342,4696303.7848907,0
+TSM.US,D,20170330,000000,28.5582,28.8266,28.5059,28.7556,4474166.5150789,0
+TSM.US,D,20170331,000000,28.4348,28.6441,28.3213,28.5582,5581486.1347689,0
+TSM.US,D,20170403,000000,28.6441,28.6953,28.4388,28.6006,4925638.5405395,0
+TSM.US,D,20170404,000000,28.5227,28.6529,28.497,28.5739,4320081.1496452,0
+TSM.US,D,20170405,000000,28.7477,28.9826,28.5818,28.6085,5879821.1121865,0
+TSM.US,D,20170406,000000,28.5908,28.6441,28.4605,28.5739,4589348.5779829,0
+TSM.US,D,20170407,000000,28.5739,28.7319,28.497,28.5818,3871245.365478,0
+TSM.US,D,20170410,000000,28.5818,28.5818,28.1901,28.2799,5677662.3366344,0
+TSM.US,D,20170411,000000,28.4269,28.4269,27.8091,28.1742,7237868.3525942,0
+TSM.US,D,20170412,000000,28.2345,28.3834,27.8446,28.0686,7055278.7548211,0
+TSM.US,D,20170413,000000,27.9117,28.2186,27.6698,27.6778,10098887.209691,0
+TSM.US,D,20170417,000000,27.8613,27.886,27.6264,27.8535,7953161.0603534,0
+TSM.US,D,20170418,000000,27.6176,27.7035,27.507,27.6423,6288877.2107653,0
+TSM.US,D,20170419,000000,27.7567,27.7824,27.3797,27.4883,5449964.8469079,0
+TSM.US,D,20170420,000000,27.6264,27.7113,27.5149,27.6423,4870476.0526617,0
+TSM.US,D,20170421,000000,27.9029,27.9473,27.7824,27.8939,5209964.5600928,0
+TSM.US,D,20170424,000000,28.3292,28.5227,28.2482,28.4348,6574509.19305,0
+TSM.US,D,20170425,000000,28.4871,28.8523,28.4773,28.7556,6456230.9143918,0
+TSM.US,D,20170426,000000,28.7477,28.7911,28.5394,28.6953,6931852.6122077,0
+TSM.US,D,20170427,000000,28.7911,28.9531,28.7033,28.7132,6469423.2656142,0
+TSM.US,D,20170428,000000,28.8266,28.9145,28.7319,28.7556,6038012.813501,0
+TSM.US,D,20170501,000000,28.8355,29.0506,28.8178,29.0438,4617346.2305196,0
+TSM.US,D,20170502,000000,29.1919,29.557,29.1919,29.5057,6887593.7480036,0
+TSM.US,D,20170503,000000,29.4623,29.8186,29.4278,29.8186,7659812.8545138,0
+TSM.US,D,20170504,000000,29.7308,29.7308,29.5393,29.6874,6551884.325901,0
+TSM.US,D,20170505,000000,29.7031,29.9489,29.5876,29.9312,6037176.9568266,0
+TSM.US,D,20170508,000000,30.1739,30.5214,30.1147,30.4197,7943243.2409759,0
+TSM.US,D,20170509,000000,30.547,30.8352,30.547,30.7917,8393143.8558884,0
+TSM.US,D,20170510,000000,30.6705,30.9784,30.5026,30.7917,11427165.794571,0
+TSM.US,D,20170511,000000,30.9754,31.1313,30.7573,30.923,7645764.3834248,0
+TSM.US,D,20170512,000000,30.8688,30.8865,30.6536,30.7573,5640703.2873876,0
+TSM.US,D,20170515,000000,30.7483,30.774,30.3289,30.4878,11252462.631167,0
+TSM.US,D,20170516,000000,30.4444,30.4631,30.2608,30.4631,6953035.7532382,0
+TSM.US,D,20170517,000000,30.2608,30.2687,29.9055,29.9312,9346713.4659742,0
+TSM.US,D,20170518,000000,29.9489,30.4306,29.9222,30.3476,9549318.0317527,0
+TSM.US,D,20170519,000000,30.5026,30.6348,30.3842,30.6092,8318812.3882758,0
+TSM.US,D,20170522,000000,30.774,30.8777,30.6615,30.782,6801277.6154184,0
+TSM.US,D,20170523,000000,30.774,30.8599,30.696,30.782,7604708.1167336,0
+TSM.US,D,20170524,000000,30.8007,30.9467,30.7316,30.8865,8984334.6435775,0
+TSM.US,D,20170525,000000,31.0089,31.1225,30.855,30.933,5192321.3987237,0
+TSM.US,D,20170526,000000,30.9132,30.9408,30.7217,30.8777,3576251.7884391,0
+TSM.US,D,20170530,000000,31.0258,31.1402,30.851,31.1136,4852237.1534446,0
+TSM.US,D,20170531,000000,30.7149,30.7483,30.5214,30.7483,8812452.1165148,0
+TSM.US,D,20170601,000000,31.0435,31.235,30.8964,31.2073,6919027.0247624,0
+TSM.US,D,20170602,000000,31.2261,31.5034,31.1737,31.4599,6645993.6821714,0
+TSM.US,D,20170605,000000,31.7907,31.8834,31.5617,31.6426,5542557.5032491,0
+TSM.US,D,20170606,000000,31.6357,31.8075,31.5083,31.6781,5782177.8552123,0
+TSM.US,D,20170607,000000,31.8162,31.9229,31.6317,31.7047,7518343.3524872,0
+TSM.US,D,20170608,000000,31.9565,32.0867,31.7748,32.0266,8732680.9949805,0
+TSM.US,D,20170609,000000,31.8075,31.914,30.6092,31.1225,13845973.918161,0
+TSM.US,D,20170612,000000,30.6092,30.9655,30.4444,30.6448,12715430.653994,0
+TSM.US,D,20170613,000000,30.8352,30.9467,30.6536,30.923,5714768.294024,0
+TSM.US,D,20170614,000000,30.8431,31.1046,30.7573,31.0001,8068803.0977183,0
+TSM.US,D,20170615,000000,30.5292,30.8431,30.4444,30.8174,5316768.8062193,0
+TSM.US,D,20170616,000000,31.1925,31.2616,31.0612,31.1925,8519202.1871567,0
+TSM.US,D,20170619,000000,31.4195,31.6159,31.3642,31.4866,5181579.8805867,0
+TSM.US,D,20170620,000000,31.7571,31.9515,31.4097,31.4195,5735516.7895838,0
+TSM.US,D,20170621,000000,31.4866,31.9812,31.4866,31.9229,7278640.9345959,0
+TSM.US,D,20170622,000000,31.9328,32.1054,31.8529,31.9229,6974750.8030616,0
+TSM.US,D,20170623,000000,31.9328,31.9812,31.7748,31.9397,6378055.5192362,0
+TSM.US,D,20170626,000000,32.5091,32.5753,32.0443,32.2329,11352594.208132,0
+TSM.US,D,20170627,000000,31.9298,31.9298,31.1935,31.304,9058374.3212238,0
+TSM.US,D,20170628,000000,31.4639,31.5715,31.0001,31.535,9310963.1161367,0
+TSM.US,D,20170629,000000,31.4295,31.4295,30.8056,31.0533,8219050.6145666,0
+TSM.US,D,20170630,000000,31.0799,31.2991,30.9557,31.1886,5804269.800409,0
+TSM.US,D,20170703,000000,31.2596,31.3741,31.0702,31.1166,5011297.132541,0
+TSM.US,D,20170705,000000,31.2952,31.2952,30.8935,31.0632,10337620.033839,0
+TSM.US,D,20170706,000000,30.778,30.9033,30.6082,30.778,7279091.7906203,0
+TSM.US,D,20170707,000000,30.8214,30.926,30.7593,30.8935,8897775.3526868,0
+TSM.US,D,20170710,000000,30.8747,31.3614,30.8214,31.2231,8709104.7709618,0
+TSM.US,D,20170711,000000,31.6071,31.6071,31.2675,31.5627,10425726.419448,0
+TSM.US,D,20170712,000000,31.8035,31.9377,31.6693,31.839,10317131.920299,0
+TSM.US,D,20170713,000000,31.6347,32.2575,31.6347,32.2486,11146098.096309,0
+TSM.US,D,20170714,000000,32.2329,32.4273,32.0987,32.3385,8056082.8788721,0
+TSM.US,D,20170717,000000,32.1411,32.1687,31.7935,32.0344,5211607.9049728,0
+TSM.US,D,20170718,000000,32.0078,32.1508,31.8656,31.9989,6933491.9044493,0
+TSM.US,D,20170719,000000,32.1687,32.4894,32.1687,32.4816,7884567.1155865,0
+TSM.US,D,20170720,000000,32.4816,32.4816,32.1875,32.2052,7795717.0708278,0
+TSM.US,D,20170721,000000,32.1687,32.1687,31.8479,31.9802,5631155.2712659,0
+TSM.US,D,20170724,000000,32.2151,32.3098,32.1253,32.3098,7653474.5280222,0
+TSM.US,D,20170725,000000,32.1253,32.3385,32.0887,32.2052,5914461.0390965,0
+TSM.US,D,20170726,000000,32.2052,32.3385,32.062,32.3098,4867428.4685686,0
+TSM.US,D,20170727,000000,32.597,32.6592,32.075,32.2753,8119168.2748643,0
+TSM.US,D,20170728,000000,32.1598,32.1755,31.8479,31.99,4123358.988536,0
+TSM.US,D,20170731,000000,32.1411,32.4717,31.9851,32.0798,8695748.2878833,0
+TSM.US,D,20170801,000000,32.071,32.1074,31.8578,31.9712,6081007.2545174,0
+TSM.US,D,20170802,000000,32.4717,32.5348,31.99,32.1775,6788120.724782,0
+TSM.US,D,20170803,000000,32.2151,32.2151,31.8035,31.9298,4393932.3796049,0
+TSM.US,D,20170804,000000,32.0533,32.1875,31.9022,32.1411,4563884.8376193,0
+TSM.US,D,20170807,000000,32.3473,32.8467,32.3473,32.819,5448010.462029,0
+TSM.US,D,20170808,000000,32.75,32.9701,32.6848,32.7412,3700475.287662,0
+TSM.US,D,20170809,000000,32.293,32.5348,32.1411,32.526,3535134.7321716,0
+TSM.US,D,20170810,000000,32.1174,32.1411,31.5261,31.5261,6250925.2651052,0
+TSM.US,D,20170811,000000,31.687,32.293,31.6071,32.2417,4810171.7797864,0
+TSM.US,D,20170814,000000,32.1411,32.2082,31.9802,32.1598,4344360.50643,0
+TSM.US,D,20170815,000000,32.2851,32.5526,32.1953,32.4894,4282441.2571436,0
+TSM.US,D,20170816,000000,32.293,32.5091,32.2417,32.4193,3611032.5445343,0
+TSM.US,D,20170817,000000,32.3839,32.4193,31.911,31.9298,3726084.9230087,0
+TSM.US,D,20170818,000000,32.1174,32.2102,31.7679,31.99,4139465.1867836,0
+TSM.US,D,20170821,000000,32.0344,32.1253,31.7858,32.0987,4022087.6070147,0
+TSM.US,D,20170822,000000,32.5348,32.7125,32.4193,32.5783,3567479.8525753,0
+TSM.US,D,20170823,000000,32.5348,32.6503,32.447,32.6336,3313919.4376007,0
+TSM.US,D,20170824,000000,32.8113,32.9445,32.6336,32.8557,5094154.3382334,0
+TSM.US,D,20170825,000000,32.9445,33.0619,32.7856,32.8734,3324761.2585385,0
+TSM.US,D,20170828,000000,32.6414,32.8931,32.6247,32.8033,2465986.9137762,0
+TSM.US,D,20170829,000000,32.5783,32.979,32.5615,32.9011,3360305.9369762,0
+TSM.US,D,20170830,000000,32.9011,33.0797,32.828,32.9445,3161441.9564609,0
+TSM.US,D,20170831,000000,32.9622,32.9889,32.7412,32.979,4807350.1302853,0
+TSM.US,D,20170901,000000,33.0067,33.2218,32.9277,33.203,4595940.1943758,0
+TSM.US,D,20170905,000000,33.2307,33.365,32.6908,32.8734,7983838.5200466,0
+TSM.US,D,20170906,000000,33.0619,33.3363,33.0067,33.2494,4694207.5576671,0
+TSM.US,D,20170907,000000,33.2218,33.4873,33.1666,33.4873,4032607.2431979,0
+TSM.US,D,20170908,000000,33.5159,33.6147,33.3185,33.4528,6256908.985735,0
+TSM.US,D,20170911,000000,33.355,33.7884,33.3185,33.7577,7757136.9662123,0
+TSM.US,D,20170912,000000,33.7667,33.8465,33.588,33.7755,3950801.697176,0
+TSM.US,D,20170913,000000,33.6057,33.7113,33.4419,33.4795,5586119.3136446,0
+TSM.US,D,20170914,000000,33.4528,33.6531,33.3363,33.3462,6500443.1732539,0
+TSM.US,D,20170915,000000,33.4705,33.6057,33.365,33.588,8122015.2533557,0
+TSM.US,D,20170918,000000,33.7834,34.0055,33.7479,33.962,6927021.8672089,0
+TSM.US,D,20170919,000000,34.0618,34.2829,34.0154,34.1664,7352737.3491801,0
+TSM.US,D,20170920,000000,34.2197,34.2472,33.4014,33.74,8923602.8173486,0
+TSM.US,D,20170921,000000,33.7113,34.1931,33.6008,34.113,9481082.745486,0
+TSM.US,D,20170922,000000,33.6324,33.7479,33.5346,33.6956,5077828.2843514,0
+TSM.US,D,20170925,000000,33.4528,33.4528,32.8833,33.0718,6608033.6312344,0
+TSM.US,D,20170926,000000,33.0895,33.2938,32.9445,33.1319,6720535.886982,0
+TSM.US,D,20170927,000000,33.2662,33.3284,33.0165,33.2307,5383263.4842839,0
+TSM.US,D,20170928,000000,32.9701,33.0975,32.819,33.0531,8540231.3279273,0
+TSM.US,D,20170929,000000,33.2396,33.5436,33.2396,33.4972,4280414.9379327,0
+TSM.US,D,20171002,000000,33.7479,34.0618,33.6906,34.0154,5713289.0810001,0
+TSM.US,D,20171003,000000,34.2197,34.3203,34.121,34.2917,4176794.0392864,0
+TSM.US,D,20171004,000000,34.121,34.2028,34.0154,34.1407,3045850.5770764,0
+TSM.US,D,20171005,000000,34.4891,34.6589,34.2472,34.3115,4995919.3960496,0
+TSM.US,D,20171006,000000,34.2661,34.3303,34.0835,34.3115,3460229.8162222,0
+TSM.US,D,20171009,000000,34.4161,34.6234,34.4062,34.5868,2201884.5731071,0
+TSM.US,D,20171010,000000,34.888,34.9334,34.6273,34.7655,4609353.4143923,0
+TSM.US,D,20171011,000000,35.5068,36.0308,35.3982,35.9963,10105850.655659,0
+TSM.US,D,20171012,000000,36.1206,36.2727,35.9696,36.0762,6192273.4555463,0
+TSM.US,D,20171013,000000,36.3082,36.4513,36.2461,36.4158,4383664.0070038,0
+TSM.US,D,20171016,000000,36.4691,36.5036,36.2648,36.4789,3034415.0446099,0
+TSM.US,D,20171017,000000,36.4257,36.7978,36.168,36.7978,8499904.536152,0
+TSM.US,D,20171018,000000,36.933,37.2182,36.5135,37.0218,7457547.6972031,0
+TSM.US,D,20171019,000000,36.5934,36.8342,36.1306,36.6378,6401131.2424097,0
+TSM.US,D,20171020,000000,36.5934,36.6842,36.4257,36.6842,5860147.5789681,0
+TSM.US,D,20171023,000000,36.9053,37.0051,36.6744,36.7632,5708372.2174348,0
+TSM.US,D,20171024,000000,36.853,36.9133,36.549,36.8629,4595145.8772452,0
+TSM.US,D,20171025,000000,36.8442,36.94,36.3082,36.7188,3766449.2016894,0
+TSM.US,D,20171026,000000,36.7376,36.8777,36.6378,36.7543,4093128.3322289,0
+TSM.US,D,20171027,000000,37.0128,37.6289,36.9507,37.6022,5405998.7858299,0
+TSM.US,D,20171030,000000,37.8144,38.0573,37.538,37.5825,5829873.3567979,0
+TSM.US,D,20171031,000000,37.6289,37.9328,37.5558,37.7621,4152604.8537065,0
+TSM.US,D,20171101,000000,37.8963,37.9141,37.3436,37.5558,4747984.0432045,0
+TSM.US,D,20171102,000000,37.5478,37.682,37.4225,37.6022,3649614.675469,0
+TSM.US,D,20171103,000000,37.3811,37.6743,37.1027,37.6386,6883498.5568785,0
+TSM.US,D,20171106,000000,37.6386,37.8963,37.538,37.8509,6333396.4569881,0
+TSM.US,D,20171107,000000,38.0393,38.0997,37.9239,37.9239,3095628.1216512,0
+TSM.US,D,20171108,000000,37.841,37.9495,37.6516,37.8509,2665900.5276425,0
+TSM.US,D,20171109,000000,37.5922,37.6653,36.8342,37.1471,5245738.2126011,0
+TSM.US,D,20171110,000000,37.2793,37.307,37.1027,37.2182,5979053.0034221,0
+TSM.US,D,20171113,000000,37.2182,37.4788,37.0317,37.4788,2490309.8364239,0
+TSM.US,D,20171114,000000,37.2716,37.3711,37.0317,37.3436,3137355.1000012,0
+TSM.US,D,20171115,000000,36.923,37.1471,36.8264,37.0573,3830638.9416517,0
+TSM.US,D,20171116,000000,37.2439,37.682,37.2439,37.5558,3704050.7279096,0
+TSM.US,D,20171117,000000,37.682,37.841,37.4422,37.5301,4149616.0328705,0
+TSM.US,D,20171120,000000,37.5301,37.7187,37.4325,37.6564,4994175.7483686,0
+TSM.US,D,20171121,000000,38.0206,38.2447,37.9595,37.9872,4112139.2590653,0
+TSM.US,D,20171122,000000,37.9969,38.1282,37.7265,37.8332,3103270.3845551,0
+TSM.US,D,20171124,000000,38.064,38.3779,38.0119,38.3522,1681118.509592,0
+TSM.US,D,20171127,000000,37.1738,37.1827,36.6281,36.6547,9177407.403788,0
+TSM.US,D,20171128,000000,36.6034,36.7731,36.4069,36.5135,5453114.7601213,0
+TSM.US,D,20171129,000000,36.4691,36.4957,35.0073,35.1573,13222664.95782,0
+TSM.US,D,20171130,000000,35.3281,35.4504,34.9431,35.3281,10488894.894529,0
+TSM.US,D,20171201,000000,35.64,35.64,34.7922,35.4159,8062165.8891432,0
+TSM.US,D,20171204,000000,35.7278,35.8009,35.0596,35.1405,7968827.5473325,0
+TSM.US,D,20171205,000000,34.9708,35.256,34.729,34.9708,5048769.8537077,0
+TSM.US,D,20171206,000000,34.7576,34.871,34.3648,34.506,9664984.3849481,0
+TSM.US,D,20171207,000000,34.5691,34.8149,34.4427,34.801,12650406.070518,0
+TSM.US,D,20171208,000000,35.1317,35.2827,34.7478,34.7922,5685015.8490507,0
+TSM.US,D,20171211,000000,34.9609,35.3094,34.9531,35.1218,5910178.4134443,0
+TSM.US,D,20171212,000000,34.9885,35.1268,34.8643,35.0596,6151954.7690478,0
+TSM.US,D,20171213,000000,35.2106,35.2283,34.9885,35.0497,4738147.2765953,0
+TSM.US,D,20171214,000000,35.2383,35.3705,35.0724,35.1485,5310583.4668281,0
+TSM.US,D,20171215,000000,35.1485,35.3458,35.0162,35.2383,8021977.9002337,0
+TSM.US,D,20171218,000000,35.1317,35.2106,34.9708,35.1485,6441976.7719029,0
+TSM.US,D,20171219,000000,34.9797,35.1534,34.8967,35.0941,4994127.1167076,0
+TSM.US,D,20171220,000000,35.1317,35.337,34.9481,35.1829,7095799.060081,0
+TSM.US,D,20171221,000000,35.2906,35.3755,34.9708,34.9975,3994114.2703085,0
+TSM.US,D,20171222,000000,35.3281,35.3548,35.0596,35.3548,2828807.4737608,0
+TSM.US,D,20171226,000000,35.0685,35.0685,34.6234,34.7478,3200441.5091532,0
+TSM.US,D,20171227,000000,34.7922,34.888,34.6846,34.8643,3448147.8879274,0
+TSM.US,D,20171228,000000,35.2472,35.5846,35.1485,35.4504,4785159.9086068,0
+TSM.US,D,20171229,000000,35.5512,35.8808,35.3705,35.3705,4338710.1153105,0
+TSM.US,D,20180102,000000,36.1394,36.6191,36.0594,36.5934,5586666.4198315,0
+TSM.US,D,20180103,000000,37.1027,37.2973,36.9684,37.2094,7804876.033661,0
+TSM.US,D,20180104,000000,37.3958,37.465,36.9764,37.0128,5466449.9668481,0
+TSM.US,D,20180105,000000,37.3711,37.9772,37.2793,37.8786,5975541.3922296,0
+TSM.US,D,20180108,000000,37.8242,37.8963,37.6386,37.8607,3966122.6967294,0
+TSM.US,D,20180109,000000,37.9041,37.9141,37.5825,37.6289,6422940.5160764,0
+TSM.US,D,20180110,000000,36.8876,36.9764,36.3249,36.8442,7952200.5850476,0
+TSM.US,D,20180111,000000,36.7731,36.933,36.5323,36.6034,6391458.6076565,0
+TSM.US,D,20180112,000000,36.6111,36.8442,36.3616,36.7454,5636202.8324202,0
+TSM.US,D,20180116,000000,37.4788,37.7768,37.2973,37.6743,9787238.301898,0
+TSM.US,D,20180117,000000,38.0573,38.6,37.9141,38.4767,7968812.3499383,0
+TSM.US,D,20180118,000000,39.1262,40.0115,38.8053,39.7627,13289740.176338,0
+TSM.US,D,20180119,000000,40.2049,40.6263,39.7707,39.8505,7335155.9905468,0
+TSM.US,D,20180122,000000,41.036,41.3933,40.9846,41.3746,9331501.8876581,0
+TSM.US,D,20180123,000000,41.4654,41.5442,41.0903,41.2867,6344509.8047001,0
+TSM.US,D,20180124,000000,40.7151,40.7418,40.3678,40.4379,8285920.1616852,0
+TSM.US,D,20180125,000000,40.7775,40.8406,40.1812,40.2325,8581496.3054973,0
+TSM.US,D,20180126,000000,40.5908,40.8049,40.1724,40.7872,7909573.9209679,0
+TSM.US,D,20180129,000000,40.5642,40.7605,40.3184,40.501,12992668.608948,0
+TSM.US,D,20180130,000000,39.7627,40.1724,39.6068,40.0382,11461322.444349,0
+TSM.US,D,20180131,000000,40.5267,40.8523,40.2513,40.423,7099346.1318597,0
+TSM.US,D,20180201,000000,40.4379,40.9748,40.4132,40.5454,7517381.8640216,0
+TSM.US,D,20180202,000000,40.1527,40.4319,39.6532,39.7066,13494668.930252,0
+TSM.US,D,20180205,000000,39.2959,39.974,38.1924,38.3158,13167894.562709,0
+TSM.US,D,20180206,000000,37.7107,38.983,37.5558,38.8872,15036570.19162,0
+TSM.US,D,20180207,000000,38.3522,38.3522,37.3614,37.3614,17082553.81728,0
+TSM.US,D,20180208,000000,37.5647,37.5735,36.0052,36.0052,12709413.499098,0
+TSM.US,D,20180209,000000,36.3437,37.1778,35.6499,36.9951,11849398.033818,0
+TSM.US,D,20180212,000000,37.4936,38.1736,37.4325,37.9398,7359700.7951482,0
+TSM.US,D,20180213,000000,37.9495,38.0573,37.3614,37.8065,6511283.9810322,0
+TSM.US,D,20180214,000000,37.6189,38.4411,37.3958,38.4036,7689726.3918644,0
+TSM.US,D,20180215,000000,38.8241,39.0294,38.1371,38.8241,6856358.037368,0
+TSM.US,D,20180216,000000,38.6731,39.2189,38.6366,38.7876,5371768.1754006,0
+TSM.US,D,20180220,000000,39.0204,39.3957,39.0204,39.0204,10365026.001167,0
+TSM.US,D,20180221,000000,38.9485,39.0915,38.2447,38.2614,7409576.6162048,0
+TSM.US,D,20180222,000000,38.064,38.1282,37.6289,37.8144,8949673.4403158,0
+TSM.US,D,20180223,000000,38.7095,39.1636,38.458,39.1636,8064812.2620325,0
+TSM.US,D,20180226,000000,39.3502,39.6167,39.0688,39.6167,4357263.0940053,0
+TSM.US,D,20180227,000000,39.2959,39.5199,38.9001,38.9119,6724765.8283347,0
+TSM.US,D,20180228,000000,38.9583,39.1735,38.6177,38.6731,7174251.047809,0
+TSM.US,D,20180301,000000,38.6731,38.8607,37.7444,38.1094,8734976.8146465,0
+TSM.US,D,20180302,000000,37.8144,38.3996,37.6022,38.3692,5402565.1879272,0
+TSM.US,D,20180305,000000,38.4036,39.0344,38.2447,38.7964,6700164.2867954,0
+TSM.US,D,20180306,000000,39.5554,39.6068,38.7422,38.8428,9676099.7589793,0
+TSM.US,D,20180307,000000,38.6366,39.5002,38.5211,39.4311,5025073.0636962,0
+TSM.US,D,20180308,000000,39.5199,39.5979,38.8872,39.0738,7950251.2659666,0
+TSM.US,D,20180309,000000,39.2959,39.7874,38.8241,39.7784,9344499.7122363,0
+TSM.US,D,20180312,000000,39.9561,40.4506,39.9216,40.3411,5802149.2573548,0
+TSM.US,D,20180313,000000,40.5908,40.8129,40.0658,40.1348,6548921.8472147,0
+TSM.US,D,20180314,000000,40.5267,40.5454,39.9888,40.2789,4820647.8501067,0
+TSM.US,D,20180315,000000,40.2325,40.7251,40.0469,40.423,4419040.500947,0
+TSM.US,D,20180316,000000,40.1447,40.6076,40.0836,40.117,9108455.8136802,0
+TSM.US,D,20180319,000000,39.893,40.0292,39.4174,39.7874,5735307.0655455,0
+TSM.US,D,20180320,000000,39.8762,40.0658,39.7163,39.9928,7178842.6871409,0
+TSM.US,D,20180321,000000,39.7627,40.0065,39.4765,39.8762,7887439.4230679,0
+TSM.US,D,20180322,000000,39.3413,39.5821,38.976,38.976,7082730.3143304,0
+TSM.US,D,20180323,000000,38.9218,39.0107,37.9872,37.9872,6639956.2640826,0
+TSM.US,D,20180326,000000,39.0818,39.5042,38.5211,39.4942,6047883.0143773,0
+TSM.US,D,20180327,000000,39.893,40.0015,38.4717,38.6177,7841069.1342461,0
+TSM.US,D,20180328,000000,38.3425,38.5132,37.8559,38.0809,9598864.5759375,0
+TSM.US,D,20180329,000000,38.3612,39.1833,38.3247,39.0384,8697348.0669004,0
+TSM.US,D,20180402,000000,38.6641,38.8872,37.841,37.9141,7130648.7110294,0
+TSM.US,D,20180403,000000,39.4942,39.5042,38.3849,38.7876,6921284.3443633,0
+TSM.US,D,20180404,000000,37.7966,39.2011,37.7798,39.2011,6162358.9050361,0
+TSM.US,D,20180405,000000,39.2781,39.4578,38.4816,38.6454,6854700.5082535,0
+TSM.US,D,20180406,000000,38.2536,38.5132,37.7009,37.841,5754016.0708196,0
+TSM.US,D,20180409,000000,38.4411,39.286,38.2793,38.4213,7506415.4244523,0
+TSM.US,D,20180410,000000,39.1359,39.4488,38.3809,38.8784,6486865.8213815,0
+TSM.US,D,20180411,000000,38.5833,39.0638,38.5833,38.7008,5367167.4176323,0
+TSM.US,D,20180412,000000,38.6554,39.1182,38.4036,39.1182,8490940.0999631,0
+TSM.US,D,20180413,000000,38.976,39.0204,37.9693,38.0483,6445329.3170373,0
+TSM.US,D,20180416,000000,38.1924,38.3692,38.073,38.2447,5836740.5526037,0
+TSM.US,D,20180417,000000,37.5478,37.7878,37.2636,37.7444,11020157.291555,0
+TSM.US,D,20180418,000000,37.5558,37.7009,36.7632,37.3958,10029570.882125,0
+TSM.US,D,20180419,000000,35.6213,35.7535,34.888,35.265,30856473.85062,0
+TSM.US,D,20180420,000000,35.1218,35.2747,34.6302,34.7478,17165477.891507,0
+TSM.US,D,20180423,000000,34.7576,34.8643,34.3707,34.5691,12530314.236165,0
+TSM.US,D,20180424,000000,34.8286,34.9797,34.1664,34.5691,14576844.968014,0
+TSM.US,D,20180425,000000,34.2197,34.3381,33.9176,34.0529,13854137.958261,0
+TSM.US,D,20180426,000000,33.971,34.3934,33.971,34.0529,8615402.7048528,0
+TSM.US,D,20180427,000000,34.5601,34.5601,33.8891,34.0529,9277099.2694844,0
+TSM.US,D,20180430,000000,34.5147,34.649,34.2345,34.3016,8931769.896928,0
+TSM.US,D,20180501,000000,34.2028,34.7378,34.1308,34.729,6173073.0678637,0
+TSM.US,D,20180502,000000,34.4359,34.4359,33.588,33.6758,12915835.650269,0
+TSM.US,D,20180503,000000,33.4972,34.0647,33.2761,33.9897,7870738.5001318,0
+TSM.US,D,20180504,000000,33.8979,34.4891,33.8465,34.4259,10619941.010534,0
+TSM.US,D,20180507,000000,34.3016,34.4793,34.1091,34.3016,5145236.83238,0
+TSM.US,D,20180508,000000,34.7724,35.1268,34.7378,34.9531,9098367.7834889,0
+TSM.US,D,20180509,000000,35.1218,35.2017,34.9334,35.1031,6570327.8833583,0
+TSM.US,D,20180510,000000,35.3004,35.5679,35.179,35.4781,8920402.2461551,0
+TSM.US,D,20180511,000000,35.7199,35.8453,35.3626,35.6026,4690518.6435436,0
+TSM.US,D,20180514,000000,35.8009,36.172,35.5769,35.64,5620512.0296108,0
+TSM.US,D,20180515,000000,35.1129,35.1485,34.7576,35.0596,6302923.6555352,0
+TSM.US,D,20180516,000000,35.1485,35.5285,35.0369,35.4978,8599447.4673864,0
+TSM.US,D,20180517,000000,34.8553,35.0073,34.499,34.7576,8927557.1792886,0
+TSM.US,D,20180518,000000,34.3203,34.3885,34.1497,34.2749,8725342.6799582,0
+TSM.US,D,20180521,000000,35.0941,35.4159,34.8967,35.2106,8857956.1538738,0
+TSM.US,D,20180522,000000,35.2106,35.4978,35.1929,35.3626,6447743.6763771,0
+TSM.US,D,20180523,000000,34.9164,35.3705,34.871,35.3705,5397884.39055,0
+TSM.US,D,20180524,000000,35.1218,35.1929,34.5968,35.033,8890108.7739524,0
+TSM.US,D,20180525,000000,34.88,35.2283,34.729,35.0596,6056552.6211209,0
+TSM.US,D,20180529,000000,34.3381,34.3983,33.9226,34.043,8068832.4793469,0
+TSM.US,D,20180530,000000,34.1664,34.2562,33.962,34.2028,9431044.8188925,0
+TSM.US,D,20180531,000000,34.1931,34.6668,34.1584,34.5237,9112686.7681925,0
+TSM.US,D,20180601,000000,34.7822,34.9708,34.6165,34.9708,6692043.8125578,0
+TSM.US,D,20180604,000000,35.5512,35.6794,35.3903,35.6587,10007032.133542,0
+TSM.US,D,20180605,000000,35.4159,35.56,35.1485,35.2747,7113503.0110265,0
+TSM.US,D,20180606,000000,35.5512,35.6213,35.2906,35.2906,11018667.946934,0
+TSM.US,D,20180607,000000,35.2906,35.63,35.2017,35.256,9210712.9994976,0
+TSM.US,D,20180608,000000,34.9334,34.9334,34.3648,34.729,9058711.7033724,0
+TSM.US,D,20180611,000000,34.7922,34.9194,34.578,34.578,5057307.7497027,0
+TSM.US,D,20180612,000000,34.9067,35.1129,34.7685,34.9708,7378762.379965,0
+TSM.US,D,20180613,000000,35.4416,35.5799,34.8386,34.8386,10779802.398878,0
+TSM.US,D,20180614,000000,34.8198,34.8553,34.4359,34.4359,8559608.0053812,0
+TSM.US,D,20180615,000000,34.6302,34.7378,34.3885,34.5147,12594656.963228,0
+TSM.US,D,20180618,000000,34.1753,34.2197,33.7577,34.121,10003564.088213,0
+TSM.US,D,20180619,000000,33.6324,33.8722,33.3185,33.5071,11040207.720146,0
+TSM.US,D,20180620,000000,34.2028,34.421,33.9078,34.2118,9717122.5914035,0
+TSM.US,D,20180621,000000,33.7834,33.9078,33.4972,33.5613,10365171.89615,0
+TSM.US,D,20180622,000000,34.1407,34.1753,33.8722,34.0055,11666199.527123,0
+TSM.US,D,20180625,000000,33.3096,33.5496,33.0807,33.5012,11473374.991016,0
+TSM.US,D,20180626,000000,33.3353,33.6758,33.1349,33.4558,9608798.6058688,0
+TSM.US,D,20180627,000000,33.2633,33.3274,32.5842,32.5842,9588290.2291355,0
+TSM.US,D,20180628,000000,32.5753,32.977,32.4381,32.977,7845404.4441978,0
+TSM.US,D,20180629,000000,33.5396,33.741,33.4389,33.5496,8817950.5336935,0
+TSM.US,D,20180702,000000,33.2267,33.5583,33.0718,33.5298,8026808.6452325,0
+TSM.US,D,20180703,000000,33.3926,33.593,33.355,33.3926,7097324.8784469,0
+TSM.US,D,20180705,000000,33.4024,33.585,33.2554,33.5762,10059936.28866,0
+TSM.US,D,20180706,000000,33.7864,34.2729,33.7321,34.199,7912191.9253884,0
+TSM.US,D,20180709,000000,34.7507,34.8997,34.4783,34.7122,7763847.1222792,0
+TSM.US,D,20180710,000000,34.3815,34.8247,34.3815,34.8059,7859024.3487737,0
+TSM.US,D,20180711,000000,34.2552,34.2729,33.8595,33.9236,7973097.0019098,0
+TSM.US,D,20180712,000000,34.2552,34.4891,34.1299,34.2355,5748884.417418,0
+TSM.US,D,20180713,000000,34.4467,34.6856,34.3904,34.6589,5391904.7225587,0
+TSM.US,D,20180716,000000,34.7605,34.7685,34.5434,34.6757,5883980.1323668,0
+TSM.US,D,20180717,000000,34.4092,34.9797,34.2729,34.9047,6798603.8872195,0
+TSM.US,D,20180718,000000,34.9047,35.3004,34.7556,35.2462,11477772.103703,0
+TSM.US,D,20180719,000000,36.1907,37.0622,35.4396,36.5313,19357114.355205,0
+TSM.US,D,20180720,000000,36.6962,37.4857,36.558,37.3761,15781206.027871,0
+TSM.US,D,20180723,000000,37.459,37.6042,37.2813,37.3861,7446336.0730094,0
+TSM.US,D,20180724,000000,37.7157,37.8134,37.0525,37.0622,7648410.7563142,0
+TSM.US,D,20180725,000000,37.1915,37.5301,36.9883,37.5203,8415762.6440798,0
+TSM.US,D,20180726,000000,37.3474,37.5657,37.1086,37.459,9237621.5054585,0
+TSM.US,D,20180727,000000,37.5657,38.4618,37.5657,38.0355,10318572.633257,0
+TSM.US,D,20180730,000000,38.0355,38.0977,37.5163,37.7057,5638909.9948859,0
+TSM.US,D,20180731,000000,37.8607,38.1549,37.7057,37.8134,5349002.4790663,0
+TSM.US,D,20180801,000000,38.0256,38.2921,37.9161,38.2724,6664396.7132446,0
+TSM.US,D,20180802,000000,37.7157,38.219,37.6219,38.1263,5088590.0656803,0
+TSM.US,D,20180803,000000,38.2102,38.4934,38.1312,38.2556,4985987.3924375,0
+TSM.US,D,20180806,000000,37.8045,38.0079,37.6169,37.687,7896355.2275957,0
+TSM.US,D,20180807,000000,37.687,37.8509,37.4778,37.841,8167858.6991826,0
+TSM.US,D,20180808,000000,38.1361,38.6404,38.0355,38.5132,5546512.8783487,0
+TSM.US,D,20180809,000000,38.4855,38.4895,38.2467,38.3919,4918558.5812166,0
+TSM.US,D,20180810,000000,37.8973,37.8973,37.4295,37.6506,7686465.0310945,0
+TSM.US,D,20180813,000000,37.3377,37.613,37.1373,37.3564,7310880.6864006,0
+TSM.US,D,20180814,000000,37.6219,37.7956,37.5015,37.538,5818704.2853076,0
+TSM.US,D,20180815,000000,37.1186,37.2094,36.8096,37.1186,6596258.6903001,0
+TSM.US,D,20180816,000000,37.1186,37.3761,37.0445,37.081,6041772.6487968,0
+TSM.US,D,20180817,000000,36.8777,36.9023,36.5116,36.8244,8606325.8079477,0
+TSM.US,D,20180820,000000,36.7227,36.929,36.6121,36.7948,4530041.2541593,0
+TSM.US,D,20180821,000000,37.0445,37.6556,37.0346,37.5203,6620949.3898846,0
+TSM.US,D,20180822,000000,37.4857,37.6683,37.2005,37.5301,6007663.61752,0
+TSM.US,D,20180823,000000,37.8973,37.9427,37.3277,37.3277,4496556.3291995,0
+TSM.US,D,20180824,000000,37.5568,37.9999,37.4679,37.841,4611933.9319073,0
+TSM.US,D,20180827,000000,38.0156,38.2724,37.9625,38.1075,6247764.2071363,0
+TSM.US,D,20180828,000000,38.8981,39.2367,38.7689,38.8616,11642727.658544,0
+TSM.US,D,20180829,000000,39.6305,40.7241,39.5397,40.4931,13380583.106041,0
+TSM.US,D,20180830,000000,40.6974,40.8248,39.8328,39.8792,8529080.4933098,0
+TSM.US,D,20180831,000000,39.5663,40.0184,39.4203,40.0085,9571470.7665256,0
+TSM.US,D,20180904,000000,39.6976,40.4843,39.6305,40.4753,8908924.160985,0
+TSM.US,D,20180905,000000,40.4566,40.8978,40.3955,40.5771,7914623.5084415,0
+TSM.US,D,20180906,000000,40.3204,40.4379,39.9898,40.423,11360862.603672,0
+TSM.US,D,20180907,000000,40.3757,41.5108,40.3569,41.1802,15536049.771824,0
+TSM.US,D,20180910,000000,41.2927,41.3479,40.8504,40.9452,7437693.8215749,0
+TSM.US,D,20180911,000000,40.0449,40.8978,39.9848,40.879,13632834.518804,0
+TSM.US,D,20180912,000000,40.3017,40.651,40.2078,40.3204,11228931.999331,0
+TSM.US,D,20180913,000000,40.3668,40.3668,39.7056,39.8515,10488584.867689,0
+TSM.US,D,20180914,000000,40.3955,40.888,40.3303,40.7518,5770859.84926,0
+TSM.US,D,20180917,000000,40.0362,40.503,39.8862,40.1547,6767914.2696111,0
+TSM.US,D,20180918,000000,39.9157,40.4566,39.7784,39.97,9605623.3636653,0
+TSM.US,D,20180919,000000,40.5582,40.7281,40.1358,40.3955,6967211.8824375,0
+TSM.US,D,20180920,000000,40.6046,40.7705,40.2839,40.5297,5152443.4366535,0
+TSM.US,D,20180921,000000,40.6046,40.7468,40.3955,40.4319,7267385.7445391,0
+TSM.US,D,20180924,000000,40.2266,41.2373,40.1822,41.1899,8968002.5107378,0
+TSM.US,D,20180925,000000,41.1091,41.2077,40.4931,40.5297,7277869.9201362,0
+TSM.US,D,20180926,000000,40.6046,41.0478,40.6046,40.6235,4974191.1751514,0
+TSM.US,D,20180927,000000,40.9254,41.5038,40.9077,41.0734,7314728.6665821,0
+TSM.US,D,20180928,000000,40.8336,40.9452,40.3481,40.5207,8421497.1274466,0
+TSM.US,D,20181001,000000,40.879,41.2561,40.7605,40.9816,5481434.5974125,0
+TSM.US,D,20181002,000000,40.1447,40.3668,39.8703,40.0272,5928755.7079697,0
+TSM.US,D,20181003,000000,40.4132,40.5948,39.9798,40.3381,6136798.9145102,0
+TSM.US,D,20181004,000000,39.5219,39.5318,38.5132,38.9336,8593104.0750967,0
+TSM.US,D,20181005,000000,38.4293,38.603,37.7739,38.2003,8632593.997038,0
+TSM.US,D,20181008,000000,37.4018,37.7778,37.0712,37.5845,8458645.6375396,0
+TSM.US,D,20181009,000000,37.6219,37.8973,37.2359,37.5301,6189021.213213,0
+TSM.US,D,20181010,000000,37.0258,37.1086,36.1068,36.1068,14007548.559398,0
+TSM.US,D,20181011,000000,35.3291,36.3369,35.1722,35.7318,11125749.798794,0
+TSM.US,D,20181012,000000,36.8323,37.2311,35.9608,36.3921,8259375.3800227,0
+TSM.US,D,20181015,000000,36.2174,36.3269,35.5305,35.5582,8945983.5130329,0
+TSM.US,D,20181016,000000,36.558,36.7553,36.1552,36.7139,11713162.514314,0
+TSM.US,D,20181017,000000,36.7049,36.7888,35.9509,36.3102,8907509.7901759,0
+TSM.US,D,20181018,000000,36.5213,36.6575,35.2867,35.3646,10413518.859362,0
+TSM.US,D,20181019,000000,35.9332,36.0802,35.18,35.2827,12277753.809722,0
+TSM.US,D,20181022,000000,35.9608,35.9983,35.3646,35.5305,8898816.8807613,0
+TSM.US,D,20181023,000000,34.3381,35.0339,34.1891,34.8681,13458789.909145,0
+TSM.US,D,20181024,000000,34.4664,34.4664,33.4291,33.4735,14507986.588589,0
+TSM.US,D,20181025,000000,33.7499,34.4566,33.4825,34.3105,10818593.240691,0
+TSM.US,D,20181026,000000,33.5396,34.2178,33.1606,33.6482,13048229.268551,0
+TSM.US,D,20181029,000000,34.1091,34.3303,33.0057,33.3353,9011996.9402848,0
+TSM.US,D,20181030,000000,33.8061,34.6856,33.6482,34.6678,13193350.197796,0
+TSM.US,D,20181031,000000,35.5038,35.7772,34.8947,34.9609,13743162.534039,0
+TSM.US,D,20181101,000000,35.5837,35.8601,35.2264,35.8334,15636850.03413,0
+TSM.US,D,20181102,000000,35.9509,36.2321,35.264,35.5837,10610685.797538,0
+TSM.US,D,20181105,000000,35.5305,35.6213,35.1544,35.3104,9363272.5465655,0
+TSM.US,D,20181106,000000,35.3291,35.6509,35.255,35.5402,9348272.718607,0
+TSM.US,D,20181107,000000,36.0535,36.0614,35.5305,35.9509,7158538.9686478,0
+TSM.US,D,20181108,000000,35.5926,35.8424,35.5038,35.5127,8667759.7537831,0
+TSM.US,D,20181109,000000,34.9521,35.2264,34.6944,34.9324,6511868.5741246,0
+TSM.US,D,20181112,000000,34.7408,34.7961,33.9611,34.0055,12714189.533478,0
+TSM.US,D,20181113,000000,34.3105,34.9797,34.1704,34.3203,16409003.285266,0
+TSM.US,D,20181114,000000,35.0527,35.18,34.2917,34.7221,11339085.751114,0
+TSM.US,D,20181115,000000,34.9324,35.3922,34.7685,35.3478,11813660.855057,0
+TSM.US,D,20181116,000000,34.0154,34.1347,33.6393,33.8328,17853300.802884,0
+TSM.US,D,20181119,000000,33.0807,33.6571,32.9997,33.0807,16555646.993396,0
+TSM.US,D,20181120,000000,32.4835,33.0254,32.3167,32.7036,12721560.269607,0
+TSM.US,D,20181121,000000,33.4192,33.6956,33.1556,33.1883,7642734.023045,0
+TSM.US,D,20181123,000000,32.8784,33.2179,32.8053,32.9968,2528834.2172612,0
+TSM.US,D,20181126,000000,33.6857,33.8465,33.4646,33.8061,7713063.5102162,0
+TSM.US,D,20181127,000000,33.3926,33.7864,33.3926,33.7687,7487152.2208741,0
+TSM.US,D,20181128,000000,34.199,34.887,34.0154,34.878,9132639.9334621,0
+TSM.US,D,20181129,000000,34.8247,35.2086,34.7507,34.8059,7690225.8795499,0
+TSM.US,D,20181130,000000,34.1704,34.502,34.0252,34.494,9518632.4667827,0
+TSM.US,D,20181203,000000,35.6213,35.787,35.2166,35.5402,8125208.732432,0
+TSM.US,D,20181204,000000,35.3568,35.5837,34.347,34.3569,14517403.907121,0
+TSM.US,D,20181206,000000,32.7609,33.8238,32.674,33.8238,13160045.615245,0
+TSM.US,D,20181207,000000,33.6304,33.8899,33.1556,33.5109,11772620.798919,0
+TSM.US,D,20181210,000000,33.3175,33.7962,33.1073,33.4291,13555992.44169,0
+TSM.US,D,20181211,000000,34.1704,34.2729,33.3096,33.6758,9411198.0353816,0
+TSM.US,D,20181212,000000,34.5118,34.5948,34.199,34.3006,9160026.6507567,0
+TSM.US,D,20181213,000000,34.4003,34.5572,34.125,34.2552,6349016.338625,0
+TSM.US,D,20181214,000000,33.7687,34.0539,33.5199,33.5199,6505686.2742122,0
+TSM.US,D,20181217,000000,33.6127,33.8949,33.1399,33.2357,11696936.763233,0
+TSM.US,D,20181218,000000,33.593,33.9522,33.593,33.7321,7737922.3942951,0
+TSM.US,D,20181219,000000,33.6028,34.2038,33.1252,33.2455,12844697.661734,0
+TSM.US,D,20181220,000000,33.4104,33.7183,32.6119,32.9238,13666333.627999,0
+TSM.US,D,20181221,000000,33.6216,33.8851,32.7125,32.7707,18505895.14162,0
+TSM.US,D,20181224,000000,32.3829,32.9326,32.3641,32.3829,6853154.4266956,0
+TSM.US,D,20181226,000000,32.4193,33.741,32.4193,33.7321,10966951.214876,0
+TSM.US,D,20181227,000000,33.2179,33.7687,32.9919,33.7499,9468744.4878109,0
+TSM.US,D,20181228,000000,34.0706,34.5761,33.971,34.0805,8030613.0595508,0
+TSM.US,D,20181231,000000,34.347,34.4891,33.741,33.8682,5013660.8339004,0
+TSM.US,D,20190102,000000,33.2179,33.7223,33.0353,33.5109,5746589.6109116,0
+TSM.US,D,20190103,000000,32.4283,32.5941,31.4492,31.5291,17434368.424471,0
+TSM.US,D,20190104,000000,31.6209,32.148,31.3958,32.0887,15451206.773305,0
+TSM.US,D,20190107,000000,32.1262,32.5487,32.0887,32.3266,7465855.6059677,0
+TSM.US,D,20190108,000000,32.219,32.2812,31.7868,32.061,12491749.328944,0
+TSM.US,D,20190109,000000,32.4193,32.9968,32.4193,32.674,12827320.96134,0
+TSM.US,D,20190110,000000,32.5388,33.4735,32.4835,33.4192,8603425.1319974,0
+TSM.US,D,20190111,000000,33.4468,33.741,33.2504,33.593,7882396.9277116,0
+TSM.US,D,20190114,000000,33.1517,33.208,32.7786,32.8133,6698090.3490831,0
+TSM.US,D,20190115,000000,33.0718,33.2455,32.8507,33.0718,11078566.955968,0
+TSM.US,D,20190116,000000,32.9425,33.0629,32.7036,32.7036,9510929.4143026,0
+TSM.US,D,20190117,000000,32.0433,33.5396,31.9594,33.2998,23885027.974192,0
+TSM.US,D,20190118,000000,33.2554,33.9611,33.1793,33.8061,14064667.458474,0
+TSM.US,D,20190122,000000,33.4912,33.7321,33.1252,33.3738,14583135.676003,0
+TSM.US,D,20190123,000000,33.5199,33.7074,33.2554,33.4825,15168457.230099,0
+TSM.US,D,20190124,000000,33.8417,34.5394,33.7499,34.5394,15359550.27644,0
+TSM.US,D,20190125,000000,34.8681,35.107,34.7605,34.9985,18268832.004501,0
+TSM.US,D,20190128,000000,33.8772,34.5572,33.8595,34.3569,15351274.788783,0
+TSM.US,D,20190129,000000,34.2178,34.2178,33.3096,33.3353,11007958.849905,0
+TSM.US,D,20190130,000000,33.7775,34.3658,33.2998,34.3006,10114902.223574,0
+TSM.US,D,20190131,000000,34.2355,34.9609,34.2355,34.5197,8318754.6381782,0
+TSM.US,D,20190201,000000,34.6392,34.7507,34.3569,34.4753,7016471.702454,0
+TSM.US,D,20190204,000000,34.4092,34.878,34.3006,34.8149,7937729.6264031,0
+TSM.US,D,20190205,000000,34.7961,35.1168,34.7605,35.0981,7970706.9584005,0
+TSM.US,D,20190206,000000,35.255,35.6213,35.1544,35.5492,9585201.1054985,0
+TSM.US,D,20190207,000000,35.2086,35.2906,34.7083,34.9797,8626985.1454622,0
+TSM.US,D,20190208,000000,34.6036,34.7961,34.4092,34.6757,7788857.980299,0
+TSM.US,D,20190211,000000,34.7961,35.1366,34.7122,35.1366,9656207.3832861,0
+TSM.US,D,20190212,000000,35.4554,35.5719,35.2689,35.4554,9624104.4080281,0
+TSM.US,D,20190213,000000,35.2086,35.3104,34.9146,34.9895,7798005.7983766,0
+TSM.US,D,20190214,000000,34.7961,35.0626,34.649,34.9234,8481564.3209743,0
+TSM.US,D,20190215,000000,34.7862,35.1268,34.7507,34.9521,6819379.7380887,0
+TSM.US,D,20190219,000000,35.0705,35.4741,34.9658,35.2906,8833451.8756566,0
+TSM.US,D,20190220,000000,35.7229,36.2548,35.6854,35.787,7823100.7486437,0
+TSM.US,D,20190221,000000,35.8512,35.9509,35.6026,35.7673,5020952.5435808,0
+TSM.US,D,20190222,000000,35.8975,36.165,35.8601,36.1453,5577456.7990181,0
+TSM.US,D,20190225,000000,36.5846,36.6251,36.2224,36.3191,5559526.9134807,0
+TSM.US,D,20190226,000000,36.165,36.397,36.1355,36.3369,6088967.6495374,0
+TSM.US,D,20190227,000000,36.2548,36.3229,35.8424,36.1997,8930697.9740654,0
+TSM.US,D,20190228,000000,35.8975,36.0535,35.787,35.8334,6217277.221449,0
+TSM.US,D,20190301,000000,36.1167,36.2648,35.9656,36.1453,5775009.7510038,0
+TSM.US,D,20190304,000000,36.0891,36.0891,35.5215,35.9242,7716860.8324172,0
+TSM.US,D,20190305,000000,35.7406,35.9983,35.4741,35.8058,7838387.3007705,0
+TSM.US,D,20190306,000000,35.8424,35.9883,35.5837,35.5926,4831455.2236179,0
+TSM.US,D,20190307,000000,35.5769,35.6775,35.2086,35.4466,4611210.535949,0
+TSM.US,D,20190308,000000,34.8247,35.2166,34.8149,35.0527,5521027.8616335,0
+TSM.US,D,20190311,000000,35.0804,35.5038,35.0527,35.4554,6544612.8794127,0
+TSM.US,D,20190312,000000,35.8334,35.9429,35.6597,35.6933,6081186.5837675,0
+TSM.US,D,20190313,000000,35.9883,36.1858,35.8058,35.9796,6632922.9101016,0
+TSM.US,D,20190314,000000,35.787,35.8334,35.5442,35.6213,5378117.6466479,0
+TSM.US,D,20190315,000000,36.165,36.7691,36.165,36.3833,9667808.0607684,0
+TSM.US,D,20190318,000000,36.5747,36.6862,36.3733,36.5677,6855686.3125497,0
+TSM.US,D,20190319,000000,36.6862,36.779,36.3369,36.4849,8754844.8745091,0
+TSM.US,D,20190320,000000,36.4938,36.8422,36.3733,36.5677,5878314.5438532,0
+TSM.US,D,20190321,000000,36.934,37.841,36.9053,37.6603,7094169.8994355,0
+TSM.US,D,20190322,000000,37.4778,37.6396,37.0158,37.0988,7366087.753301,0
+TSM.US,D,20190325,000000,36.7049,37.1274,36.4938,36.63,5342009.6514696,0
+TSM.US,D,20190326,000000,36.8047,37.2813,36.7691,37.0712,6073932.3609926,0
+TSM.US,D,20190327,000000,36.8777,36.9428,36.5213,36.8876,8348025.832339,0
+TSM.US,D,20190328,000000,36.924,37.2005,36.8876,37.0158,7228243.3363425,0
+TSM.US,D,20190329,000000,37.459,37.6653,37.2499,37.5845,6665416.9649673,0
+TSM.US,D,20190401,000000,37.692,37.9625,37.389,37.9625,7447850.7466195,0
+TSM.US,D,20190402,000000,37.7868,37.9525,37.6219,37.8697,6081186.5837675,0
+TSM.US,D,20190403,000000,38.1736,38.5034,38.0877,38.3475,7433534.8013946,0
+TSM.US,D,20190404,000000,38.2921,38.7066,38.219,38.5763,8293563.4377485,0
+TSM.US,D,20190405,000000,38.8537,38.8537,38.5892,38.7492,4828343.8104696,0
+TSM.US,D,20190408,000000,38.7589,38.983,38.6119,38.8981,7443573.1867653,0
+TSM.US,D,20190409,000000,38.7589,38.8153,38.5625,38.7322,5503322.8975285,0
+TSM.US,D,20190410,000000,38.7776,38.9977,38.7066,38.8804,4403080.1976825,0
+TSM.US,D,20190411,000000,38.6217,38.7225,38.4895,38.6317,5636529.0698131,0
+TSM.US,D,20190412,000000,38.9712,39.1359,38.7955,39.0718,7144290.9051166,0
+TSM.US,D,20190415,000000,39.0718,39.2455,38.9623,39.0995,5747903.67892,0
+TSM.US,D,20190416,000000,39.2989,39.5318,39.2288,39.4666,7235396.2431569,0
+TSM.US,D,20190417,000000,40.2839,40.7972,40.2463,40.733,17213915.025923,0
+TSM.US,D,20190418,000000,40.4319,41.8798,40.3757,41.6588,18057548.713542,0
+TSM.US,D,20190422,000000,41.1001,41.4387,40.9175,41.4297,11848586.492974,0
+TSM.US,D,20190423,000000,41.4297,41.6775,41.3479,41.6775,12464442.651259,0
+TSM.US,D,20190424,000000,41.3656,41.8344,41.2373,41.6687,11744762.962408,0
+TSM.US,D,20190425,000000,41.2274,41.3311,40.7705,40.8149,11061267.255705,0
+TSM.US,D,20190426,000000,40.0549,40.3757,39.753,40.3204,13889296.622889,0
+TSM.US,D,20190429,000000,40.2365,40.3017,39.9848,40.2168,10104582.179833,0
+TSM.US,D,20190430,000000,39.8229,40.3204,39.6926,40.2078,12929072.580515,0
+TSM.US,D,20190501,000000,40.6412,40.883,40.2078,40.2078,7976150.6649605,0
+TSM.US,D,20190502,000000,40.2463,40.8022,40.1447,40.7418,11679531.694371,0
+TSM.US,D,20190503,000000,41.2274,41.42,40.888,41.027,5971948.7282687,0
+TSM.US,D,20190506,000000,39.753,40.2078,39.6492,40.1547,11722143.161056,0
+TSM.US,D,20190507,000000,40.2168,40.423,39.7243,40.1547,11143217.683551,0
+TSM.US,D,20190508,000000,39.9334,40.3757,39.8792,40.1013,8840925.9540659,0
+TSM.US,D,20190509,000000,39.3837,39.7293,38.7955,39.6877,12237786.689606,0
+TSM.US,D,20190510,000000,39.3285,39.5397,38.7135,39.2989,9060468.5221283,0
+TSM.US,D,20190513,000000,37.9625,38.0877,37.3811,37.613,12037754.536066,0
+TSM.US,D,20190514,000000,38.1638,38.6119,37.991,38.5132,7746014.5000638,0
+TSM.US,D,20190515,000000,38.1263,38.8438,38.0453,38.5132,5828047.6431889,0
+TSM.US,D,20190516,000000,38.2003,38.2102,37.8233,38.1075,10042003.363643,0
+TSM.US,D,20190517,000000,37.0622,37.5745,36.7888,36.934,12282927.002667,0
+TSM.US,D,20190520,000000,36.017,36.0614,35.3478,35.4741,15234800.947382,0
+TSM.US,D,20190521,000000,35.9242,36.097,35.4741,36.0614,12866424.869472,0
+TSM.US,D,20190522,000000,35.9706,36.1453,35.6814,35.6933,13314525.099765,0
+TSM.US,D,20190523,000000,34.8513,35.0339,34.3303,34.9324,16029753.329119,0
+TSM.US,D,20190524,000000,35.255,35.5492,35.0429,35.0527,11487051.63253,0
+TSM.US,D,20190528,000000,34.9895,35.0527,34.5484,34.5484,13605644.354473,0
+TSM.US,D,20190529,000000,34.3717,34.6392,34.116,34.5858,14214044.671221,0
+TSM.US,D,20190530,000000,34.8247,35.2066,34.7221,34.9047,8011777.4093262,0
+TSM.US,D,20190531,000000,35.1168,35.7585,35.0971,35.1899,10138141.065445,0
+TSM.US,D,20190603,000000,35.7495,35.87,35.4741,35.6213,10481852.42211,0
+TSM.US,D,20190604,000000,35.4554,35.8788,35.255,35.8424,7612810.3540983,0
+TSM.US,D,20190605,000000,36.0072,36.026,34.9609,35.0804,8958181.9546823,0
+TSM.US,D,20190606,000000,35.0339,35.41,34.7912,35.2737,6793666.7604623,0
+TSM.US,D,20190607,000000,35.5492,35.787,35.3834,35.6213,4857424.5306244,0
+TSM.US,D,20190610,000000,36.2371,36.8205,36.1997,36.3546,9101649.4074508,0
+TSM.US,D,20190611,000000,37.1373,37.2547,36.6478,36.6675,6648453.6336935,0
+TSM.US,D,20190612,000000,36.7049,36.8777,36.1997,36.2085,6716579.4987228,0
+TSM.US,D,20190613,000000,36.3546,36.3546,35.8197,36.1997,7243536.9805866,0
+TSM.US,D,20190614,000000,35.4466,35.5127,34.7122,34.7221,12294447.64054,0
+TSM.US,D,20190617,000000,34.7961,34.9146,34.5572,34.5572,7084403.040839,0
+TSM.US,D,20190618,000000,35.1168,36.17,35.0705,35.9796,13407845.204703,0
+TSM.US,D,20190619,000000,36.6478,36.6675,36.0614,36.1552,11134983.735438,0
+TSM.US,D,20190620,000000,37.1186,37.3663,36.8294,37.1728,11334205.361293,0
+TSM.US,D,20190621,000000,37.1817,37.3427,37.0899,37.1817,13912505.06997,0
+TSM.US,D,20190624,000000,37.2281,37.7097,37.1116,37.6239,6982435.6186689,0
+TSM.US,D,20190625,000000,37.1915,37.1915,36.6151,36.6251,7215740.9468115,0
+TSM.US,D,20190626,000000,37.0593,37.0593,36.6832,36.778,9705255.452945,0
+TSM.US,D,20190627,000000,37.2469,37.4166,36.9734,37.2567,12087471.291065,0
+TSM.US,D,20190628,000000,37.39,37.39,36.8145,36.8629,7480819.9733401,0
+TSM.US,D,20190701,000000,39.0915,39.4311,38.7245,38.9416,11779591.337005,0
+TSM.US,D,20190702,000000,38.7619,38.8764,38.3395,38.3947,4724427.0692185,0
+TSM.US,D,20190703,000000,37.9732,37.9929,37.6536,37.9535,3320701.5279996,0
+TSM.US,D,20190705,000000,37.5153,37.7374,37.2983,37.5755,3346689.0718792,0
+TSM.US,D,20190708,000000,37.2369,37.3514,36.932,37.0031,7196339.9535268,0
+TSM.US,D,20190709,000000,37.313,37.6536,37.0969,37.3317,6988816.4978639,0
+TSM.US,D,20190710,000000,38.4233,38.7155,38.1559,38.3108,8442495.873429,0
+TSM.US,D,20190711,000000,38.7155,38.7569,38.4233,38.4905,6510203.9528928,0
+TSM.US,D,20190712,000000,38.6878,38.8389,38.4136,38.7994,4989866.7805667,0
+TSM.US,D,20190715,000000,39.2879,39.4598,39.207,39.356,6146512.0756475,0
+TSM.US,D,20190716,000000,39.3363,39.4785,39.1202,39.3068,6938395.5969396,0
+TSM.US,D,20190717,000000,39.2248,39.441,39.0728,39.1784,5859888.2101092,0
+TSM.US,D,20190718,000000,40.6452,40.6837,39.8171,40.6452,11967269.022316,0
+TSM.US,D,20190719,000000,40.5405,41.4249,40.5307,41.2473,12155444.168994,0
+TSM.US,D,20190722,000000,41.5966,42.2351,41.5285,41.9716,10664357.927636,0
+TSM.US,D,20190723,000000,41.9145,41.9529,41.6291,41.803,6976932.1356921,0
+TSM.US,D,20190724,000000,41.8778,41.9993,41.6331,41.9145,7577006.3068017,0
+TSM.US,D,20190725,000000,41.6064,41.6331,41.0497,41.0497,7006996.6338239,0
+TSM.US,D,20190726,000000,41.1535,41.3044,40.8239,40.8987,4674430.6821688,0
+TSM.US,D,20190729,000000,40.9561,41.3598,40.8426,41.3509,4397812.7808938,0
+TSM.US,D,20190730,000000,40.8426,40.8426,40.2444,40.5691,5247739.2028219,0
+TSM.US,D,20190731,000000,40.4931,40.6263,39.5713,40.117,8067713.9511425,0
+TSM.US,D,20190801,000000,40.2296,40.8326,39.1489,39.4034,10267933.903018,0
+TSM.US,D,20190802,000000,38.7245,39.3116,38.5882,39.1981,9900401.1377083,0
+TSM.US,D,20190805,000000,38.0286,38.1272,37.4363,37.5193,7086014.9777714,0
+TSM.US,D,20190806,000000,38.752,39.063,38.4807,38.829,9210537.7228859,0
+TSM.US,D,20190807,000000,38.6307,39.0067,38.3947,38.829,5828122.6169998,0
+TSM.US,D,20190808,000000,39.3837,39.6956,39.2879,39.4311,8284047.8427343,0
+TSM.US,D,20190809,000000,39.1389,39.2495,38.5843,38.9702,3698441.8763339,0
+TSM.US,D,20190812,000000,38.6307,38.8389,38.4431,38.5468,3467144.6305294,0
+TSM.US,D,20190813,000000,38.2359,39.516,38.1608,39.3748,8325152.7410865,0
+TSM.US,D,20190814,000000,38.4431,38.6691,37.8786,38.0483,10224661.856269,0
+TSM.US,D,20190815,000000,38.0009,38.5743,37.9635,38.453,8171653.9950646,0
+TSM.US,D,20190816,000000,38.752,39.2692,38.7245,39.0915,5149097.9836364,0
+TSM.US,D,20190819,000000,39.6759,39.7233,39.1981,39.3166,4035355.9452075,0
+TSM.US,D,20190820,000000,39.5259,39.733,39.2544,39.4685,8012477.5026136,0
+TSM.US,D,20190821,000000,39.9098,40.121,39.7983,40.0726,4159757.760521,0
+TSM.US,D,20190822,000000,39.891,39.9808,39.2642,39.6462,3342624.2755421,0
+TSM.US,D,20190823,000000,39.4685,39.6659,38.453,38.5379,7998182.8337404,0
+TSM.US,D,20190826,000000,38.9316,39.1015,38.7075,38.9051,5864890.1790811,0
+TSM.US,D,20190827,000000,39.1015,39.2198,38.834,38.9119,4455384.5623133,0
+TSM.US,D,20190828,000000,38.8862,39.3068,38.6307,39.1981,3810827.6187269,0
+TSM.US,D,20190829,000000,39.8446,40.0579,39.743,39.7884,5495434.4368405,0
+TSM.US,D,20190830,000000,40.1911,40.3628,39.8635,40.117,5719186.6830633,0
+TSM.US,D,20190903,000000,39.6659,39.6759,39.1242,39.2594,5045381.8479872,0
+TSM.US,D,20190904,000000,40.1003,40.6066,39.891,40.6066,4745236.3543546,0
+TSM.US,D,20190905,000000,41.1792,41.8878,41.1792,41.6331,8183530.2519595,0
+TSM.US,D,20190906,000000,41.406,41.4397,41.114,41.1338,4596170.1816062,0
+TSM.US,D,20190909,000000,41.3242,41.4831,40.9748,41.267,4969892.3389455,0
+TSM.US,D,20190910,000000,41.03,41.5008,40.8049,41.5008,5314834.6845325,0
+TSM.US,D,20190911,000000,41.3242,41.6608,41.257,41.6163,4268336.0491167,0
+TSM.US,D,20190912,000000,41.6795,41.8404,41.3419,41.4731,6989848.9075019,0
+TSM.US,D,20190913,000000,41.8127,42.1867,41.5867,42.1049,6621282.7193948,0
+TSM.US,D,20190916,000000,41.9045,42.1049,41.8681,41.9716,3949066.1547718,0
+TSM.US,D,20190917,000000,41.6697,42.4889,41.6064,42.4702,6526707.3097057,0
+TSM.US,D,20190918,000000,42.5076,42.5373,41.9816,42.3863,4312719.5319522,0
+TSM.US,D,20190919,000000,42.3961,42.7928,42.3596,42.4899,6999955.1745661,0
+TSM.US,D,20190920,000000,42.3684,42.4899,41.5138,41.5138,7817283.1861893,0
+TSM.US,D,20190923,000000,41.8097,41.9115,41.4958,41.7032,5284876.5681594,0
+TSM.US,D,20190924,000000,42.0171,42.1573,41.6934,41.7516,8484246.1544499,0
+TSM.US,D,20190925,000000,41.8287,42.6745,41.638,42.5944,7211363.0841562,0
+TSM.US,D,20190926,000000,42.6783,44.0139,42.6783,43.9665,16780782.20248,0
+TSM.US,D,20190927,000000,43.5301,43.9852,42.7643,43.0683,10155603.884404,0
+TSM.US,D,20190930,000000,44.071,44.231,43.6436,43.9852,8957710.8354657,0
+TSM.US,D,20191001,000000,44.4392,45.2782,44.4392,44.6584,12260990.07089,0
+TSM.US,D,20191002,000000,44.2023,44.4194,43.842,43.9388,6122253.9952145,0
+TSM.US,D,20191003,000000,43.9575,44.611,43.7572,44.601,6562146.6195445,0
+TSM.US,D,20191004,000000,44.5044,44.9041,44.2694,44.8745,6042876.9927667,0
+TSM.US,D,20191007,000000,45.2061,45.5614,44.8844,45.374,12057538.503682,0
+TSM.US,D,20191008,000000,45.6699,45.8012,45.0442,45.2909,13925849.395134,0
+TSM.US,D,20191009,000000,45.6878,46.4222,45.5841,46.0659,12141029.947287,0
+TSM.US,D,20191010,000000,46.284,46.7408,45.8872,46.3027,10117184.872165,0
+TSM.US,D,20191011,000000,46.809,47.115,46.6817,46.7675,7943208.7935494,0
+TSM.US,D,20191014,000000,46.7675,47.4377,46.654,47.2324,8448204.014646,0
+TSM.US,D,20191015,000000,47.5048,47.9233,47.42,47.6865,10177331.092142,0
+TSM.US,D,20191016,000000,47.6371,48.3844,47.3863,47.4377,14489578.491718,0
+TSM.US,D,20191017,000000,48.3941,48.4612,46.6156,47.0804,13124566.792183,0
+TSM.US,D,20191018,000000,46.9846,47.4023,46.4912,46.6353,9689670.0187346,0
+TSM.US,D,20191021,000000,46.8712,47.42,46.6817,47.3154,7269755.5248561,0
+TSM.US,D,20191022,000000,47.6006,48.1009,47.4851,47.9233,11331885.225796,0
+TSM.US,D,20191023,000000,47.411,47.6944,47.2413,47.4752,7535532.618353,0
+TSM.US,D,20191024,000000,47.7793,48.3093,47.5345,48.2165,7417024.3524643,0
+TSM.US,D,20191025,000000,48.0735,48.4809,47.9687,48.3844,6661433.2213987,0
+TSM.US,D,20191028,000000,48.6301,48.711,48.3093,48.558,8163680.4289697,0
+TSM.US,D,20191029,000000,48.7357,49.0574,48.6774,48.706,5610402.7230678,0
+TSM.US,D,20191030,000000,49.0101,49.2647,48.7978,49.1255,5494303.7507208,0
+TSM.US,D,20191031,000000,49.1057,49.1453,48.5955,48.861,5432439.2120531,0
+TSM.US,D,20191101,000000,49.1057,49.3022,48.9271,49.3022,5523936.6428607,0
+TSM.US,D,20191104,000000,50.6761,50.9032,50.2675,50.6179,8094198.9563883,0
+TSM.US,D,20191105,000000,50.7502,51.0729,50.6179,50.6761,5590576.2027489,0
+TSM.US,D,20191106,000000,50.8182,50.8656,50.2487,50.76,4803385.6367492,0
+TSM.US,D,20191107,000000,51.0068,51.4529,50.6465,50.7887,8339941.8318472,0
+TSM.US,D,20191108,000000,50.6564,50.6564,49.7108,49.9941,6933082.5879688,0
+TSM.US,D,20191111,000000,49.5766,49.9181,49.3615,49.7769,4276777.6949492,0
+TSM.US,D,20191112,000000,49.8628,49.8628,49.2361,49.3515,9114493.2317691,0
+TSM.US,D,20191113,000000,49.7572,50.0988,49.3515,50.0424,5672674.5518969,0
+TSM.US,D,20191114,000000,49.6812,49.8994,49.3318,49.6634,5610017.7224176,0
+TSM.US,D,20191115,000000,50.1649,50.5252,50.0424,50.4284,6326135.1420959,0
+TSM.US,D,20191118,000000,50.5252,51.0581,50.5252,50.5528,5048789.1037402,0
+TSM.US,D,20191119,000000,51.149,51.2338,50.7936,50.8755,4999486.7310204,0
+TSM.US,D,20191120,000000,50.6761,50.8932,50.3494,50.6277,5566226.9379514,0
+TSM.US,D,20191121,000000,50.6277,50.6367,50.0988,50.1362,6379391.8767558,0
+TSM.US,D,20191122,000000,50.079,50.307,49.9043,49.9546,4408909.9180522,0
+TSM.US,D,20191125,000000,50.2399,51.0433,49.9645,50.8755,5306393.0387,0
+TSM.US,D,20191126,000000,50.6277,50.9002,50.5102,50.7502,5994768.122062,0
+TSM.US,D,20191127,000000,51.1292,51.1587,50.6662,50.9969,2943823.3784894,0
+TSM.US,D,20191129,000000,50.2113,50.307,49.9645,50.2399,3584131.1306906,0
+TSM.US,D,20191202,000000,50.6761,50.7136,49.9448,50.1362,4730929.5275661,0
+TSM.US,D,20191203,000000,49.6052,50.0839,49.3802,49.9448,5829497.4745843,0
+TSM.US,D,20191204,000000,50.4116,50.6959,50.2577,50.3258,4126761.178491,0
+TSM.US,D,20191205,000000,50.7403,51.6128,50.6179,51.4816,8057522.5786714,0
+TSM.US,D,20191206,000000,51.599,52.0757,51.5744,51.9918,5737082.1211742,0
+TSM.US,D,20191209,000000,52.0944,52.2276,51.4035,51.5357,7019053.2331286,0
+TSM.US,D,20191210,000000,51.7461,52.1043,51.4164,51.5941,4613361.4737914,0
+TSM.US,D,20191211,000000,52.0856,53.1831,52.0757,52.8978,11654017.296027,0
+TSM.US,D,20191212,000000,54.1761,55.476,53.96,55.466,16688221.967246,0
+TSM.US,D,20191213,000000,55.8787,56.3258,55.1236,55.1236,10448168.917867,0
+TSM.US,D,20191216,000000,55.1611,55.549,55.1611,55.3969,6111494.2402047,0
+TSM.US,D,20191217,000000,56.5035,56.5035,55.625,56.0504,8885553.6083664,0
+TSM.US,D,20191218,000000,56.4017,56.4403,55.5628,55.927,10591138.909269,0
+TSM.US,D,20191219,000000,55.6605,55.6605,55.0713,55.1483,7600982.7288644,0
+TSM.US,D,20191220,000000,54.9765,55.473,54.5383,55.1197,8454934.4339049,0
+TSM.US,D,20191223,000000,55.2144,55.5085,55.1384,55.394,4228067.0074389,0
+TSM.US,D,20191224,000000,55.1759,55.2707,54.7524,54.9568,2829505.5407289,0
+TSM.US,D,20191226,000000,54.9942,55.5184,54.9568,55.4236,2619262.764685,0
+TSM.US,D,20191227,000000,55.6901,55.8619,55.4937,55.623,2993220.9882123,0
+TSM.US,D,20191230,000000,55.8145,55.8422,54.8235,55.0426,3699437.8122261,0
+TSM.US,D,20191231,000000,54.8808,55.3091,54.6716,55.2805,3100940.1174626,0
+TSM.US,D,20200102,000000,56.7077,57.2013,56.7077,57.1263,8804495.7741332,0
+TSM.US,D,20200103,000000,56.1105,56.1205,55.2243,55.243,11085624.62578,0
+TSM.US,D,20200106,000000,54.8058,54.8907,54.3567,54.6055,9353240.2401524,0
+TSM.US,D,20200107,000000,54.6616,55.7562,53.9885,55.4907,7891503.2062453,0
+TSM.US,D,20200108,000000,55.3665,56.1205,55.2894,55.8974,5660350.4784563,0
+TSM.US,D,20200109,000000,56.7927,56.8054,55.847,56.3563,5373868.4552627,0
+TSM.US,D,20200110,000000,56.7453,56.8015,55.9172,56.003,5053376.6904337,0
+TSM.US,D,20200113,000000,57.2308,57.2407,56.5646,57.145,6954797.6377921,0
+TSM.US,D,20200114,000000,57.2407,57.6967,57.0128,57.3928,7061868.3448949,0
+TSM.US,D,20200115,000000,56.7739,56.8015,55.4336,55.5569,10588942.379245,0
+TSM.US,D,20200116,000000,56.3277,56.7927,55.476,55.8974,11787742.206031,0
+TSM.US,D,20200117,000000,55.7958,55.8974,55.1956,55.7375,8540100.6303382,0
+TSM.US,D,20200121,000000,55.1759,56.1352,54.6814,55.4138,10377266.995519,0
+TSM.US,D,20200122,000000,56.0415,56.081,55.4858,55.5184,8538824.0492353,0
+TSM.US,D,20200123,000000,55.0516,55.2519,53.8662,54.6903,10509121.61289,0
+TSM.US,D,20200124,000000,55.2707,55.3181,54.6666,54.9301,10932675.012264,0
+TSM.US,D,20200127,000000,52.9205,53.2729,52.3876,52.5762,10169002.920185,0
+TSM.US,D,20200128,000000,53.0262,54.3477,52.7893,54.3211,8538758.193861,0
+TSM.US,D,20200129,000000,54.7287,54.7287,54.0902,54.414,8086302.3904235,0
+TSM.US,D,20200130,000000,52.4073,53.3154,52.3876,53.0933,10820766.468045,0
+TSM.US,D,20200131,000000,52.7409,52.7893,50.9989,51.3236,14154019.017237,0
+TSM.US,D,20200203,000000,51.7125,52.2682,51.5131,52.1122,10085357.476319,0
+TSM.US,D,20200204,000000,54.1573,54.8383,54.1386,54.7287,13396715.646439,0
+TSM.US,D,20200205,000000,55.2805,55.3279,54.3971,55.1097,6930754.3471954,0
+TSM.US,D,20200206,000000,55.4433,55.4533,54.4959,55.2055,4452359.2677315,0
+TSM.US,D,20200207,000000,54.3666,54.3666,53.3401,53.4733,7155914.8852697,0
+TSM.US,D,20200210,000000,53.7022,54.2826,53.6056,54.254,4499578.5843025,0
+TSM.US,D,20200211,000000,55.1384,56.0415,55.0032,55.8145,6855909.2076628,0
+TSM.US,D,20200212,000000,56.3761,56.8498,56.0415,56.7373,6266955.4763825,0
+TSM.US,D,20200213,000000,56.2606,56.8015,55.8836,56.4521,6789528.003474,0
+TSM.US,D,20200214,000000,56.231,56.2992,55.0613,55.3665,7285924.5389993,0
+TSM.US,D,20200218,000000,53.3776,53.8158,52.9305,53.4536,11554787.431111,0
+TSM.US,D,20200219,000000,54.4722,55.1285,54.2343,54.8423,8267481.6700259,0
+TSM.US,D,20200220,000000,54.1761,54.2738,53.1022,53.7408,7559763.3434767,0
+TSM.US,D,20200221,000000,53.8997,53.8997,52.8219,52.891,7168085.9716099,0
+TSM.US,D,20200224,000000,50.9515,52.0362,50.5991,51.4943,10477161.493137,0
+TSM.US,D,20200225,000000,52.6453,52.7804,51.2181,51.2456,13316943.511745,0
+TSM.US,D,20200226,000000,51.8467,52.7212,51.7421,52.359,11530640.798234,0
+TSM.US,D,20200227,000000,51.5694,51.9494,50.686,50.7057,12484675.448579,0
+TSM.US,D,20200228,000000,48.861,51.4272,48.5264,51.2278,14301667.779697,0
+TSM.US,D,20200302,000000,51.7322,53.2927,51.2181,53.2631,14501408.143271,0
+TSM.US,D,20200303,000000,53.5661,53.6341,51.4174,52.2179,15409598.334629,0
+TSM.US,D,20200304,000000,53.2532,54.3211,52.8524,54.3113,10381962.99029,0
+TSM.US,D,20200305,000000,53.3875,53.6539,52.5682,53.0262,10514441.713979,0
+TSM.US,D,20200306,000000,51.9494,52.4073,51.3513,52.3975,13632725.097567,0
+TSM.US,D,20200309,000000,49.0486,51.5131,48.5837,49.3141,14483936.205875,0
+TSM.US,D,20200310,000000,51.1045,51.9691,49.9408,51.8646,12295388.865814,0
+TSM.US,D,20200311,000000,50.5329,50.9613,49.5618,49.7049,15238744.164566,0
+TSM.US,D,20200312,000000,47.2511,48.5166,46.1566,46.3264,16755283.001531,0
+TSM.US,D,20200313,000000,49.3832,49.9141,46.8988,49.6951,15711129.830602,0
+TSM.US,D,20200316,000000,44.0908,46.0035,42.7217,42.7217,17476261.560996,0
+TSM.US,D,20200317,000000,43.5291,46.2049,42.8452,46.1852,14099892.991636,0
+TSM.US,D,20200318,000000,41.6735,43.852,41.1612,42.2164,15784399.506948,0
+TSM.US,D,20200319,000000,41.9193,43.3012,40.9225,42.0645,11668123.517214,0
+TSM.US,D,20200320,000000,46.0205,46.271,42.6291,42.6765,14772396.929778,0
+TSM.US,D,20200323,000000,43.2419,43.7078,41.7082,43.3772,10964922.869345,0
+TSM.US,D,20200324,000000,46.0025,46.884,45.5239,46.8347,12746643.06196,0
+TSM.US,D,20200325,000000,47.2492,47.9667,46.0489,46.9619,10221925.312175,0
+TSM.US,D,20200326,000000,47.0577,48.3597,46.884,47.794,11045777.058498,0
+TSM.US,D,20200327,000000,45.2662,46.0836,44.5743,44.9593,12686393.499703,0
+TSM.US,D,20200330,000000,45.218,46.1566,44.8221,45.8299,8794644.8232895,0
+TSM.US,D,20200331,000000,45.8101,46.9896,45.6759,45.8003,10012349.195152,0
+TSM.US,D,20200401,000000,44.8814,45.5811,44.373,44.5743,9135419.0302599,0
+TSM.US,D,20200402,000000,44.9683,46.2139,44.6711,46.127,6442962.576199,0
+TSM.US,D,20200403,000000,45.8003,46.1467,44.8321,45.1005,5724430.7971811,0
+TSM.US,D,20200406,000000,46.6056,48.0131,46.4922,47.8918,7690334.2876276,0
+TSM.US,D,20200407,000000,49.1571,49.1848,47.5947,47.6509,6854337.7971147,0
+TSM.US,D,20200408,000000,48.1198,48.4949,47.4772,48.179,6600540.3027925,0
+TSM.US,D,20200409,000000,48.1888,48.5491,45.7341,46.3184,12812804.410514,0
+TSM.US,D,20200413,000000,46.7124,47.048,45.9641,46.7221,10301922.368301,0
+TSM.US,D,20200414,000000,47.9204,49.1384,47.875,48.5244,11549368.040381,0
+TSM.US,D,20200415,000000,47.6895,47.8918,46.9986,47.5947,9806124.610103,0
+TSM.US,D,20200416,000000,49.6546,50.9279,49.5243,50.2182,19424176.402648,0
+TSM.US,D,20200417,000000,51.8773,51.9336,50.7897,51.4569,11778677.46704,0
+TSM.US,D,20200420,000000,50.7946,51.5831,50.3741,50.4017,10331643.405326,0
+TSM.US,D,20200421,000000,49.4523,49.6546,48.4168,49.2312,13671413.610261,0
+TSM.US,D,20200422,000000,50.2961,50.9002,50.228,50.7452,8614495.927006,0
+TSM.US,D,20200423,000000,50.613,50.9179,50.0858,50.4491,7950800.3984728,0
+TSM.US,D,20200424,000000,50.4116,50.6899,49.8362,50.5359,5949496.0982526,0
+TSM.US,D,20200427,000000,50.9376,51.5131,50.765,51.2832,6064619.3978995,0
+TSM.US,D,20200428,000000,51.2832,51.4943,50.4875,50.5646,8932790.1486508,0
+TSM.US,D,20200429,000000,51.5131,52.4142,51.2061,52.2139,8937434.4722821,0
+TSM.US,D,20200430,000000,51.9434,52.1458,50.755,50.9179,6613121.718773,0
+TSM.US,D,20200501,000000,50.2961,50.3741,48.9617,48.9715,10683263.485873,0
+TSM.US,D,20200504,000000,49.6349,50.0089,49.1434,49.9793,7840290.0145096,0
+TSM.US,D,20200505,000000,50.0375,50.3919,49.4336,49.5588,8118547.2080263,0
+TSM.US,D,20200506,000000,49.9398,50.4294,49.8362,49.9595,8563056.8006782,0
+TSM.US,D,20200507,000000,50.7452,50.7748,49.9309,50.152,5734510.7220956,0
+TSM.US,D,20200508,000000,50.4294,51.1203,50.2862,50.7097,6352246.2914473,0
+TSM.US,D,20200511,000000,50.4204,50.6317,50.2003,50.2182,6739800.1037198,0
+TSM.US,D,20200512,000000,50.4491,50.4491,48.9518,48.9715,8957203.2425035,0
+TSM.US,D,20200513,000000,49.7493,49.856,48.3784,48.8018,8984844.262859,0
+TSM.US,D,20200514,000000,48.33,49.9793,47.7171,49.9309,14290283.91837,0
+TSM.US,D,20200515,000000,48.4554,48.9271,47.3252,47.7259,18549130.714622,0
+TSM.US,D,20200518,000000,48.8215,50.0139,48.6557,49.7118,13283917.548085,0
+TSM.US,D,20200519,000000,49.2134,49.318,48.6853,48.6943,13502207.850876,0
+TSM.US,D,20200520,000000,49.4336,49.9171,48.3981,49.6822,8771188.1521044,0
+TSM.US,D,20200521,000000,49.9309,50.0375,48.5817,48.6359,8183139.1723518,0
+TSM.US,D,20200522,000000,48.7238,48.7426,47.5463,47.7259,13003449.64031,0
+TSM.US,D,20200526,000000,49.1661,49.2597,48.6755,48.704,9257230.1964621,0
+TSM.US,D,20200527,000000,48.9064,49.5865,48.6359,49.5865,11900913.147117,0
+TSM.US,D,20200528,000000,49.318,49.472,48.0131,48.1888,8536891.9538677,0
+TSM.US,D,20200529,000000,48.2461,48.6172,47.7842,48.2372,11393347.540101,0
+TSM.US,D,20200601,000000,48.7918,49.1481,48.4365,48.9064,6458080.9438313,0
+TSM.US,D,20200602,000000,49.3081,49.8757,49.1571,49.846,6326913.2486728,0
+TSM.US,D,20200603,000000,50.4491,51.0334,50.2379,50.8538,8744047.6325939,0
+TSM.US,D,20200604,000000,50.8538,52.1024,50.8241,52.0215,13845639.575491,0
+TSM.US,D,20200605,000000,53.19,53.9974,52.7706,52.9018,10200583.105087,0
+TSM.US,D,20200608,000000,53.422,53.4585,52.434,53.2571,6575719.9187786,0
+TSM.US,D,20200609,000000,52.9896,54.2747,52.663,54.255,9761314.5870736,0
+TSM.US,D,20200610,000000,54.4554,55.625,54.4554,55.1552,9593559.6722434,0
+TSM.US,D,20200611,000000,53.5266,54.0625,52.7212,52.7508,10305994.256756,0
+TSM.US,D,20200612,000000,54.1484,54.5037,53.046,53.6698,10266028.1498,0
+TSM.US,D,20200615,000000,52.434,53.7803,52.2503,53.6895,7840356.8830435,0
+TSM.US,D,20200616,000000,54.2353,54.6292,53.2285,53.4782,9212155.7387758,0
+TSM.US,D,20200617,000000,53.8138,54.4554,53.5631,54.2452,8606860.7562194,0
+TSM.US,D,20200618,000000,54.0251,54.5057,53.7823,54.1277,7086577.2813524,0
+TSM.US,D,20200619,000000,54.4465,54.4662,53.2778,53.3184,7225101.528406,0
+TSM.US,D,20200622,000000,53.5029,53.9856,53.3282,53.9856,4647715.6896927,0
+TSM.US,D,20200623,000000,54.6015,55.1029,54.4959,54.717,8129089.1337208,0
+TSM.US,D,20200624,000000,54.6686,55.0052,54.1326,54.5432,7344595.5985908,0
+TSM.US,D,20200625,000000,54.5235,55.0348,53.9363,54.9875,4677948.372319,0
+TSM.US,D,20200626,000000,54.9489,55.1996,54.1859,54.3033,6461910.68714,0
+TSM.US,D,20200629,000000,54.3133,54.3794,53.6568,54.3597,5203873.4445449,0
+TSM.US,D,20200630,000000,54.2255,54.9391,54.1623,54.7267,7426092.1309331,0
+TSM.US,D,20200701,000000,54.9203,55.4009,54.712,54.7741,7122891.9610901,0
+TSM.US,D,20200702,000000,55.8648,56.9446,55.8648,56.5084,10395392.420862,0
+TSM.US,D,20200706,000000,58.4874,59.8939,58.3807,59.653,13200724.986563,0
+TSM.US,D,20200707,000000,59.0558,59.2858,58.4952,58.5248,6921457.5946559,0
+TSM.US,D,20200708,000000,59.4221,60.4821,59.2858,60.338,9047571.000351,0
+TSM.US,D,20200709,000000,60.6845,62.6278,60.6262,62.4492,17534410.84339,0
+TSM.US,D,20200710,000000,62.1501,62.2311,60.9154,61.553,11099497.820257,0
+TSM.US,D,20200713,000000,62.8529,64.6601,62.6416,62.7285,17289968.864864,0
+TSM.US,D,20200714,000000,63.6257,64.6187,62.9792,64.5505,10874049.544855,0
+TSM.US,D,20200715,000000,64.7608,64.7903,62.8144,63.682,12896738.604866,0
+TSM.US,D,20200716,000000,63.0266,64.2318,62.005,64.1942,16295906.304829,0
+TSM.US,D,20200717,000000,64.8881,65.5523,63.982,64.0096,12155773.445865,0
+TSM.US,D,20200720,000000,64.2998,64.5693,63.4322,64.4814,6594662.9639214,0
+TSM.US,D,20200721,000000,66.3626,66.7575,65.27,65.3698,11017868.564007,0
+TSM.US,D,20200722,000000,65.649,66.419,65.581,66.0636,7641172.7440929,0
+TSM.US,D,20200723,000000,65.8021,66.034,64.3482,64.9464,8879041.0184227,0
+TSM.US,D,20200724,000000,68.8312,74.1226,68.7829,71.2395,42766025.196534,0
+TSM.US,D,20200727,000000,78.4308,80.397,77.5347,80.254,41388862.673851,0
+TSM.US,D,20200728,000000,76.4884,76.7154,73.7367,74.1522,32676222.989026,0
+TSM.US,D,20200729,000000,74.3348,80.3703,74.2864,79.6953,29360809.141007,0
+TSM.US,D,20200730,000000,77.1301,78.3539,75.7807,77.054,17448334.829632,0
+TSM.US,D,20200731,000000,76.7638,76.899,74.7207,76.0502,12476159.842095,0
+TSM.US,D,20200803,000000,74.9704,76.302,74.624,76.1094,10516526.796447,0
+TSM.US,D,20200804,000000,76.4736,77.3047,75.9051,77.3047,13038649.844481,0
+TSM.US,D,20200805,000000,78.0658,80.9773,77.6698,78.6924,14986586.975644,0
+TSM.US,D,20200806,000000,79.0863,79.1454,77.3333,77.6225,10206013.640572,0
+TSM.US,D,20200807,000000,77.5929,77.8771,76.5526,77.1498,9030871.0905745,0
+TSM.US,D,20200810,000000,77.6521,77.9413,76.3681,76.9958,7698449.6960674,0
+TSM.US,D,20200811,000000,76.2436,76.3464,75.1342,75.1342,7319750.8987462,0
+TSM.US,D,20200812,000000,75.3485,76.6858,74.9319,76.5328,8671154.851621,0
+TSM.US,D,20200813,000000,76.1548,76.2536,75.0297,75.4807,6796457.0020156,0
+TSM.US,D,20200814,000000,75.5981,76.3778,75.2408,75.5883,5820660.6965057,0
+TSM.US,D,20200817,000000,76.9267,77.9779,76.7925,77.3047,8987398.4382243,0
+TSM.US,D,20200818,000000,77.3333,77.9117,76.3967,76.5526,7058816.7081633,0
+TSM.US,D,20200819,000000,76.1647,76.3778,75.4324,75.7126,8274625.4584037,0
+TSM.US,D,20200820,000000,73.5728,74.3248,73.2452,74.0456,11884875.843723,0
+TSM.US,D,20200821,000000,75.2112,75.8953,75.0593,75.5202,8238830.5295436,0
+TSM.US,D,20200824,000000,76.8606,77.0343,75.6652,76.0601,6644760.6669316,0
+TSM.US,D,20200825,000000,76.976,77.584,76.6099,77.1596,6341309.2335066,0
+TSM.US,D,20200826,000000,78.3253,79.2077,78.0933,78.8069,8113656.6866108,0
+TSM.US,D,20200827,000000,79.2225,79.3468,77.285,77.6985,8317618.8862606,0
+TSM.US,D,20200828,000000,77.1774,77.969,77.0343,77.5445,5912338.4697231,0
+TSM.US,D,20200831,000000,76.1548,76.8891,75.8578,76.3967,10179259.134871,0
+TSM.US,D,20200901,000000,77.2356,78.6628,77.1103,78.6154,10589377.024716,0
+TSM.US,D,20200902,000000,78.4211,79.7338,77.0056,79.2125,13037086.53921,0
+TSM.US,D,20200903,000000,78.201,78.8662,75.5587,78.2591,20840176.372487,0
+TSM.US,D,20200904,000000,77.6028,78.5385,74.624,76.0699,14147938.033285,0
+TSM.US,D,20200908,000000,75.2112,76.302,74.4404,74.5372,11984860.512545,0
+TSM.US,D,20200909,000000,75.7907,76.8319,75.7216,76.5427,8161276.201226,0
+TSM.US,D,20200910,000000,77.8327,78.3065,75.9249,76.0601,11661566.348248,0
+TSM.US,D,20200911,000000,77.1301,77.4103,75.7709,75.9841,8146670.492354,0
+TSM.US,D,20200914,000000,77.6028,78.201,77.0727,77.6028,7355814.3149018,0
+TSM.US,D,20200915,000000,78.6244,83.6651,78.4505,82.7599,21834225.761448,0
+TSM.US,D,20200916,000000,83.3779,83.3779,80.0506,80.1375,15047675.434055,0
+TSM.US,D,20200917,000000,78.3964,79.639,78.0184,79.2757,10425412.33997,0
+TSM.US,D,20200918,000000,79.7218,80.1769,77.5337,77.6521,10878060.643732,0
+TSM.US,D,20200921,000000,77.2336,78.0568,76.5427,77.9986,8696734.0921795,0
+TSM.US,D,20200922,000000,78.2315,78.2898,76.8477,77.8929,6586967.0035585,0
+TSM.US,D,20200923,000000,77.1378,77.3609,75.387,75.4146,9396802.0505479,0
+TSM.US,D,20200924,000000,74.3495,76.4549,73.7219,75.8597,10271080.776752,0
+TSM.US,D,20200925,000000,75.6575,76.3828,74.9013,76.3444,6258769.1467706,0
+TSM.US,D,20200928,000000,77.7282,77.7853,76.9138,77.205,6198567.2030153,0
+TSM.US,D,20200929,000000,77.1378,78.6273,76.7598,77.9226,6320324.6717586,0
+TSM.US,D,20200930,000000,77.9986,79.3004,77.9788,78.4635,6074197.8088092,0
+TSM.US,D,20201001,000000,79.4219,80.0604,79.112,79.9638,6461588.5023854,0
+TSM.US,D,20201002,000000,78.115,79.5521,78.0184,78.2029,6350101.4325625,0
+TSM.US,D,20201005,000000,78.9283,81.908,78.9283,81.8232,10465550.684058,0
+TSM.US,D,20201006,000000,81.0761,81.7344,80.1028,80.4474,8054578.3368581,0
+TSM.US,D,20201007,000000,82.0542,84.202,82.0542,84.1259,11826634.363804,0
+TSM.US,D,20201008,000000,86.0023,86.0023,83.738,84.9768,11283531.170467,0
+TSM.US,D,20201009,000000,85.4998,85.9441,84.8218,85.9262,7861515.7082435,0
+TSM.US,D,20201012,000000,86.254,88.3345,85.8296,87.9861,10354910.615667,0
+TSM.US,D,20201013,000000,87.5904,87.7354,86.5539,86.7583,8521000.5454565,0
+TSM.US,D,20201014,000000,86.7673,86.9913,85.4317,85.7505,8468311.1801756,0
+TSM.US,D,20201015,000000,84.4822,86.6123,84.3874,85.3163,10678547.227911,0
+TSM.US,D,20201016,000000,85.7031,85.7408,83.6601,83.9118,7708065.5938825,0
+TSM.US,D,20201019,000000,85.4998,86.7396,84.4822,84.7447,8260069.3943523,0
+TSM.US,D,20201020,000000,84.9668,86.1198,84.9481,85.4219,7602998.9164793,0
+TSM.US,D,20201021,000000,85.1711,86.012,84.7507,84.8218,7633055.3093342,0
+TSM.US,D,20201022,000000,85.5976,86.0801,85.0536,85.3735,5847779.9396645,0
+TSM.US,D,20201023,000000,85.4119,85.6075,84.6205,85.4703,4303751.0431249,0
+TSM.US,D,20201026,000000,84.4072,84.958,83.0116,83.9413,5752958.3321914,0
+TSM.US,D,20201027,000000,84.1644,84.4171,83.211,83.9216,5492375.7079918,0
+TSM.US,D,20201028,000000,82.4125,82.6643,81.1442,81.154,9017250.172839,0
+TSM.US,D,20201029,000000,81.5607,82.5822,81.3179,82.1608,6039803.0665237,0
+TSM.US,D,20201030,000000,81.7156,82.0255,80.4868,81.1737,5129398.1082681,0
+TSM.US,D,20201102,000000,81.8796,83.1962,81.8134,82.9544,6816242.9959502,0
+TSM.US,D,20201103,000000,83.4183,85.4032,83.2928,84.8712,6483097.8808089,0
+TSM.US,D,20201104,000000,85.868,86.8836,85.6163,86.5737,7873981.6240288,0
+TSM.US,D,20201105,000000,87.5133,88.0355,86.8836,87.5233,6891662.5969791,0
+TSM.US,D,20201106,000000,86.9232,88.5595,86.1879,88.4717,6615672.8546595,0
+TSM.US,D,20201109,000000,89.2357,89.5072,86.0801,86.168,9276288.7418001,0
+TSM.US,D,20201110,000000,85.5581,85.9441,83.9118,84.8415,8627458.2909979,0
+TSM.US,D,20201111,000000,86.6221,88.2496,86.4878,87.9595,7963357.4986226,0
+TSM.US,D,20201112,000000,87.9595,88.9356,86.8935,86.932,7730540.5134099,0
+TSM.US,D,20201113,000000,88.5962,90.7942,88.2773,90.2228,9485007.7257974,0
+TSM.US,D,20201116,000000,93.32,99.1452,93.2607,96.0796,19048639.676455,0
+TSM.US,D,20201117,000000,94.829,94.9367,92.6132,92.6321,11203897.83864,0
+TSM.US,D,20201118,000000,95.3522,95.6227,93.2706,93.8115,8809802.7041465,0
+TSM.US,D,20201119,000000,93.6595,93.7474,92.5452,93.5026,5726915.0645336,0
+TSM.US,D,20201120,000000,93.5509,94.075,92.2352,92.2638,5513248.8221829,0
+TSM.US,D,20201123,000000,94.0366,95.75,93.7374,94.9742,9099108.4031605,0
+TSM.US,D,20201124,000000,95.3236,95.4204,92.932,93.5312,7256120.4228861,0
+TSM.US,D,20201125,000000,93.1087,94.839,93.0495,94.3563,5367437.9312469,0
+TSM.US,D,20201127,000000,95.372,96.0796,94.8981,95.5654,4512138.7239311,0
+TSM.US,D,20201130,000000,94.4234,94.8005,93.1087,93.9003,14300285.829996,0
+TSM.US,D,20201201,000000,95.5179,100.942,95.3522,97.6253,16701704.082117,0
+TSM.US,D,20201202,000000,98.711,98.7505,96.3214,96.3412,8964554.7286005,0
+TSM.US,D,20201203,000000,97.8108,97.9332,96.2326,96.3017,7603414.3119175,0
+TSM.US,D,20201204,000000,98.2471,100.419,97.4654,100.399,11184117.923663,0
+TSM.US,D,20201207,000000,102.61,104.149,101.593,102.975,12177782.311975,0
+TSM.US,D,20201208,000000,104.317,104.376,101.721,102.245,10197547.678909,0
+TSM.US,D,20201209,000000,102.6,103.172,100.182,101.06,8469592.8270764,0
+TSM.US,D,20201210,000000,99.6982,101.721,98.9084,100.873,7372058.3028557,0
+TSM.US,D,20201211,000000,100.666,101.731,99.8953,100.686,7741480.6108295,0
+TSM.US,D,20201214,000000,100.439,101.524,100.172,100.232,6073273.8072491,0
+TSM.US,D,20201215,000000,102.284,102.965,101.06,101.701,7649945.6931164,0
+TSM.US,D,20201216,000000,102.255,102.274,100.626,101.811,6185729.4576548,0
+TSM.US,D,20201217,000000,101.86,102.274,100.843,100.893,8011055.0265275,0
+TSM.US,D,20201218,000000,100.99,101.761,100.172,101.267,7638000.5413683,0
+TSM.US,D,20201221,000000,100.566,101.919,100.329,101.791,6298586.3192643,0
+TSM.US,D,20201222,000000,102.028,102.175,99.9252,100.932,5767918.6469253,0
+TSM.US,D,20201223,000000,101.643,101.83,100.606,100.763,3419708.4978027,0
+TSM.US,D,20201224,000000,101.721,103.261,101.643,102.906,3266610.9629845,0
+TSM.US,D,20201228,000000,104.486,105.037,102.886,103.084,5310648.3090428,0
+TSM.US,D,20201229,000000,103.902,104.051,102.175,102.501,4739509.9762646,0
+TSM.US,D,20201230,000000,104.583,106.528,104.298,105.748,9856923.4195601,0
+TSM.US,D,20201231,000000,106.489,106.498,105.294,105.886,5055760.6549853,0
+TSM.US,D,20210104,000000,108.236,110.792,107.258,108.463,11597648.135059,0
+TSM.US,D,20210105,000000,109.164,111.622,108.769,109.519,10898868.915709,0
+TSM.US,D,20210106,000000,110.545,113.013,109.302,112.273,10925344.802519,0
+TSM.US,D,20210107,000000,115.895,119.389,114.187,117.918,13959940.189539,0
+TSM.US,D,20210108,000000,122.271,122.636,113.586,115.263,19542110.207041,0
+TSM.US,D,20210111,000000,116.27,120.021,115.372,119.053,12391115.224815,0
+TSM.US,D,20210112,000000,121.54,121.58,118.155,119.448,14585104.245116,0
+TSM.US,D,20210113,000000,120.8,121.186,114.591,115.786,21265676.051462,0
+TSM.US,D,20210114,000000,119.873,130.769,118.145,122.784,38231419.658353,0
+TSM.US,D,20210115,000000,124.759,124.827,119.636,121.61,17859732.34006,0
+TSM.US,D,20210119,000000,126.811,130.177,124.729,127.512,21052859.850021,0
+TSM.US,D,20210120,000000,131.272,132.191,126.328,126.86,17877932.739211,0
+TSM.US,D,20210121,000000,129.387,131.48,128.509,130.286,16074904.786935,0
+TSM.US,D,20210122,000000,126.268,127.462,125.083,125.41,19734126.241783,0
+TSM.US,D,20210125,000000,128.015,128.352,123.663,126.742,21079149.315462,0
+TSM.US,D,20210126,000000,125.32,125.577,122.607,122.982,17593575.31171,0
+TSM.US,D,20210127,000000,121.333,121.481,117.987,118.214,17231208.647228,0
+TSM.US,D,20210128,000000,120.899,123.89,120.001,122.191,14569536.03462,0
+TSM.US,D,20210129,000000,120.415,120.761,117.059,118.007,15621083.24435,0
+TSM.US,D,20210201,000000,120.939,123.179,119.803,122.992,10483210.055981,0
+TSM.US,D,20210202,000000,125.726,126.475,123.761,124.729,9579496.0037603,0
+TSM.US,D,20210203,000000,125.272,125.41,122.419,123.811,9964916.1019038,0
+TSM.US,D,20210204,000000,123.811,124.492,122.331,124.442,7666906.9980711,0
+TSM.US,D,20210205,000000,125.064,125.153,123.031,124.088,6412267.8927927,0
+TSM.US,D,20210208,000000,124.976,129.387,124.976,128.706,11492436.575833,0
+TSM.US,D,20210209,000000,130.108,130.532,127.936,128.835,8165332.8922861,0
+TSM.US,D,20210210,000000,130.246,132.062,128.676,129.821,12559605.693519,0
+TSM.US,D,20210211,000000,131.48,135.201,130.187,135.131,12715793.365133,0
+TSM.US,D,20210212,000000,134.885,135.764,133.197,134.056,11445210.167144,0
+TSM.US,D,20210216,000000,137.51,138.073,135.388,136.001,12186127.707644,0
+TSM.US,D,20210217,000000,135.181,135.605,132.161,132.329,12742276.34406,0
+TSM.US,D,20210218,000000,130.947,131.944,129.536,130.75,11960594.326835,0
+TSM.US,D,20210219,000000,132.21,133.957,131.785,132.703,11092833.256372,0
+TSM.US,D,20210222,000000,129.723,131.361,129.318,129.703,10672526.020376,0
+TSM.US,D,20210223,000000,125.37,127.936,121.757,125.37,18994221.860888,0
+TSM.US,D,20210224,000000,125.764,128.549,123.988,128.469,13163688.937187,0
+TSM.US,D,20210225,000000,127.719,127.739,122.084,122.36,13985781.838434,0
+TSM.US,D,20210226,000000,121.807,123.702,119.28,122.301,17795766.50837,0
+TSM.US,D,20210301,000000,125.874,126.525,123.554,125.4,10004299.642086,0
+TSM.US,D,20210302,000000,124.719,124.807,122.36,122.36,8521041.0718406,0
+TSM.US,D,20210303,000000,123.051,124.068,119.162,119.339,10977893.338615,0
+TSM.US,D,20210304,000000,118.421,119.586,110.21,112.253,25182764.862767,0
+TSM.US,D,20210305,000000,117.406,117.8,112.046,117.306,17968546.694843,0
+TSM.US,D,20210308,000000,117.049,117.503,110.407,110.624,17760751.712406,0
+TSM.US,D,20210309,000000,113.674,114.977,111.996,113.003,18244923.464132,0
+TSM.US,D,20210310,000000,114.394,114.621,110.13,110.525,15694286.052161,0
+TSM.US,D,20210311,000000,114.818,117.306,113.674,117.089,15541192.569981,0
+TSM.US,D,20210312,000000,115.559,115.559,113.881,114.878,8414423.2470815,0
+TSM.US,D,20210315,000000,115.224,115.668,113.329,115.639,9212811.2530405,0
+TSM.US,D,20210316,000000,116.25,117.75,114.681,115.895,11114919.122611,0
+TSM.US,D,20210317,000000,114.681,116.408,112.391,115.668,10133442.031193,0
+TSM.US,D,20210318,000000,114.928,115.254,111.128,111.512,10575325.514149,0
+TSM.US,D,20210319,000000,111.395,111.898,110.26,110.664,11844382.893772,0
+TSM.US,D,20210322,000000,111.799,115.254,111.799,114.128,9627115.5183755,0
+TSM.US,D,20210323,000000,113.072,113.703,111.631,111.898,9217416.0634473,0
+TSM.US,D,20210324,000000,109.548,111.699,106.015,106.123,24842992.670647,0
+TSM.US,D,20210325,000000,105.176,109.825,105.067,107.575,17220834.906029,0
+TSM.US,D,20210326,000000,109.084,113.654,108.295,113.526,13256103.277437,0
+TSM.US,D,20210329,000000,113.516,113.713,109.469,111.404,11154100.030873,0
+TSM.US,D,20210330,000000,112.283,113.062,111.315,112.075,8425569.0159009,0
+TSM.US,D,20210331,000000,112.786,115.282,112.559,115.204,10068739.632471,0
+TSM.US,D,20210401,000000,119.606,121.63,118.471,121.55,18382706.078354,0
+TSM.US,D,20210405,000000,123.761,124.088,119.488,121.254,14491249.191907,0
+TSM.US,D,20210406,000000,120.77,120.78,118.372,119.251,13391018.649977,0
+TSM.US,D,20210407,000000,119.251,119.419,116.714,116.763,11492498.378569,0
+TSM.US,D,20210408,000000,118.214,120.603,118.214,120.218,10500134.88719,0
+TSM.US,D,20210409,000000,119.557,120.218,118.531,119.596,8537505.9285886,0
+TSM.US,D,20210412,000000,119.024,119.271,116.132,117.76,10132264.739732,0
+TSM.US,D,20210413,000000,119.211,119.695,117.217,118.106,8608935.7070913,0
+TSM.US,D,20210414,000000,118.817,119.241,117.366,117.701,9776445.1126212,0
+TSM.US,D,20210415,000000,118.531,118.826,113.526,115.272,19209267.013461,0
+TSM.US,D,20210416,000000,116.083,117.464,114.78,115.746,9766406.7272506,0
+TSM.US,D,20210419,000000,114.928,115.786,112.203,112.401,12968001.212035,0
+TSM.US,D,20210420,000000,113.023,113.733,111.562,111.956,9547824.6344942,0
+TSM.US,D,20210421,000000,111.512,114.434,110.801,114.345,8698748.2534751,0
+TSM.US,D,20210422,000000,114.444,114.444,111.424,112.322,7609953.2440109,0
+TSM.US,D,20210423,000000,113.546,115.629,112.904,115.549,8610901.2367259,0
+TSM.US,D,20210426,000000,116.872,118.372,116.29,118.353,8669775.9413979,0
+TSM.US,D,20210427,000000,118.333,118.481,116.763,118.106,5638627.323356,0
+TSM.US,D,20210428,000000,116.872,117.276,115.639,116.546,6649660.3067835,0
+TSM.US,D,20210429,000000,117.583,117.691,114.553,115.993,9067911.1925898,0
+TSM.US,D,20210430,000000,114.938,115.105,113.605,113.693,8163319.7441502,0
+TSM.US,D,20210503,000000,114.414,114.494,112.727,112.914,10503032.523662,0
+TSM.US,D,20210504,000000,112.006,112.815,110.772,112.361,9896010.1039784,0
+TSM.US,D,20210505,000000,112.973,113.457,112.302,112.381,4285740.1048189,0
+TSM.US,D,20210506,000000,112.302,114.572,111.472,113.95,8811096.5089626,0
+TSM.US,D,20210507,000000,115.322,116.31,113.023,113.783,9871370.0623741,0
+TSM.US,D,20210510,000000,111.986,112.381,109.311,109.391,12609581.817376,0
+TSM.US,D,20210511,000000,106.874,110.052,106.291,109.913,10275287.415434,0
+TSM.US,D,20210512,000000,106.508,107.228,105.235,105.383,15461545.053919,0
+TSM.US,D,20210513,000000,106.518,108.522,105.077,105.916,10843804.704313,0
+TSM.US,D,20210514,000000,107.722,109.894,107.378,109.539,8650451.9482434,0
+TSM.US,D,20210517,000000,106.232,107.169,105.047,106.943,10974412.122209,0
+TSM.US,D,20210518,000000,110.062,110.515,107.851,107.949,7676503.6458538,0
+TSM.US,D,20210519,000000,105.669,109.568,105.176,109.479,7475103.7268463,0
+TSM.US,D,20210520,000000,109.469,110.752,109.183,110.328,6614743.7873012,0
+TSM.US,D,20210521,000000,111.028,111.028,108.779,108.937,6139236.5765208,0
+TSM.US,D,20210524,000000,109.341,111.552,109.203,110.664,6828494.1218992,0
+TSM.US,D,20210525,000000,111.858,111.946,110.634,111.305,5474215.8352238,0
+TSM.US,D,20210526,000000,111.028,112.973,111.028,112.973,6781731.7403102,0
+TSM.US,D,20210527,000000,112.973,113.496,112.006,112.766,6687860.476547,0
+TSM.US,D,20210528,000000,113.269,114.77,112.924,114.306,5535869.6366935,0
+TSM.US,D,20210601,000000,116.586,116.912,114.374,115.431,7799148.6424115,0
+TSM.US,D,20210602,000000,115.806,116.339,114.848,115.856,5527294.2537932,0
+TSM.US,D,20210603,000000,114.977,115.185,113.427,113.773,5043504.4632383,0
+TSM.US,D,20210604,000000,115.155,116.724,114.977,116.398,5495146.6995126,0
+TSM.US,D,20210607,000000,115.065,115.658,114.514,115.145,6433541.205028,0
+TSM.US,D,20210608,000000,114.494,114.611,112.066,112.894,11873953.983176,0
+TSM.US,D,20210609,000000,112.973,114.591,112.944,114.079,6572741.2295385,0
+TSM.US,D,20210610,000000,113.99,115.756,113.586,115.165,8795681.2855659,0
+TSM.US,D,20210611,000000,115.214,115.342,114.108,115.175,6198023.1363073,0
+TSM.US,D,20210614,000000,115.461,117.86,115.382,117.85,7813814.1277003,0
+TSM.US,D,20210615,000000,117.217,118.826,116.161,116.339,8416085.841994,0
+TSM.US,D,20210616,000000,116.438,116.763,114.444,114.948,8274857.4719534,0
+TSM.US,D,20210617,000000,114.968,117.464,114.878,116.369,7787934.9918985,0
+TSM.US,D,20210618,000000,114.799,115.175,112.559,113.112,12829045.358989,0
+TSM.US,D,20210621,000000,112.727,112.746,110.407,111.502,11378994.107971,0
+TSM.US,D,20210622,000000,110.871,111.849,109.43,111.69,12071145.237183,0
+TSM.US,D,20210623,000000,113.516,114.711,113.131,113.368,9124441.4459349,0
+TSM.US,D,20210624,000000,114.02,114.958,113.576,114.533,6932320.6919454,0
+TSM.US,D,20210625,000000,114.741,115.204,113.833,113.833,6871489.5760752,0
+TSM.US,D,20210628,000000,114.582,117.178,114.474,116.842,11287256.558337,0
+TSM.US,D,20210629,000000,116.635,117.513,115.688,117.454,8061045.3346195,0
+TSM.US,D,20210630,000000,117.386,117.977,116.26,117.386,8123968.6250749,0
+TSM.US,D,20210701,000000,117.326,117.434,115.312,115.688,8491723.272338,0
+TSM.US,D,20210702,000000,116.003,116.428,115.678,116.161,5269984.135119,0
+TSM.US,D,20210706,000000,117.079,118.164,115.49,117.276,7351229.7676871,0
+TSM.US,D,20210707,000000,117.86,118.254,115.471,115.519,7566584.9471002,0
+TSM.US,D,20210708,000000,113.19,115.539,112.727,115.155,7744194.8654125,0
+TSM.US,D,20210709,000000,115.282,118.007,114.908,117.78,8572118.5001892,0
+TSM.US,D,20210712,000000,118.391,119.892,116.754,119.794,10920872.71602,0
+TSM.US,D,20210713,000000,120.346,122.587,119.31,121.037,13778348.553976,0
+TSM.US,D,20210714,000000,122.261,122.873,121.206,121.52,10838031.720881,0
+TSM.US,D,20210715,000000,117.346,117.918,114.167,114.818,24295562.272636,0
+TSM.US,D,20210716,000000,116.003,116.24,112.519,113.062,12396292.470399,0
+TSM.US,D,20210719,000000,111.365,112.934,110.604,112.697,9448399.2297741,0
+TSM.US,D,20210720,000000,113.2,114.167,111.789,113.703,7276051.2986444,0
+TSM.US,D,20210721,000000,113.546,115.155,113.249,115.155,5696286.2365016,0
+TSM.US,D,20210722,000000,115.372,115.372,113.526,113.861,5882367.1822749,0
+TSM.US,D,20210723,000000,114.938,114.938,112.677,114.088,5910353.690056,0
+TSM.US,D,20210726,000000,113.112,113.417,112.223,112.973,6592865.6187814,0
+TSM.US,D,20210727,000000,112.667,112.746,109.459,110.911,11390553.245909,0
+TSM.US,D,20210728,000000,111.305,112.845,111.245,112.42,6980943.23457,0
+TSM.US,D,20210729,000000,113.319,114.404,112.934,113.467,7331340.4314728,0
+TSM.US,D,20210730,000000,112.835,114.711,112.539,113.94,6635863.0992767,0
+TSM.US,D,20210802,000000,114.79,115.648,113.96,114.157,6171288.8937985,0
+TSM.US,D,20210803,000000,114.601,115.895,114.138,115.678,6013594.6538503,0
+TSM.US,D,20210804,000000,115.698,116.783,115.549,115.993,4354525.5367513,0
+TSM.US,D,20210805,000000,116.319,116.487,115.509,116.467,4557585.0111927,0
+TSM.US,D,20210806,000000,115.639,115.865,114.741,115.48,4440695.7743536,0
+TSM.US,D,20210809,000000,115.688,116.043,114.611,115.49,4381418.8453182,0
+TSM.US,D,20210810,000000,115.766,116.3,111.444,113.664,5254121.0951766,0
+TSM.US,D,20210811,000000,113.803,114.582,112.549,113.309,4596499.4584781,0
+TSM.US,D,20210812,000000,112.875,113.269,111.799,113.023,6495028.8483226,0
+TSM.US,D,20210813,000000,112.42,112.855,111.849,112.835,4701789.0309945,0
+TSM.US,D,20210816,000000,112.45,112.825,111.462,111.986,5567831.7827664,0
+TSM.US,D,20210817,000000,111.098,111.217,108.186,108.542,13715542.790035,0
+TSM.US,D,20210818,000000,109.164,110.387,107.822,107.89,9384001.7920927,0
+TSM.US,D,20210819,000000,106.489,108.403,105.186,107.959,12434059.007851,0
+TSM.US,D,20210820,000000,106.627,107.179,105.235,105.62,13350323.068105,0
+TSM.US,D,20210823,000000,107.535,108.759,106.755,108.393,9758819.1749654,0
+TSM.US,D,20210824,000000,109.242,110.447,109.223,109.529,6878664.772401,0
+TSM.US,D,20210825,000000,113.032,116.428,112.934,114.325,22629378.748788,0
+TSM.US,D,20210826,000000,115.263,115.727,113.654,115.382,10125967.952785,0
+TSM.US,D,20210827,000000,115.599,116.546,114.977,115.756,6989115.3799475,0
+TSM.US,D,20210830,000000,116.132,116.734,115.737,116.24,6586345.9367204,0
+TSM.US,D,20210831,000000,117.237,118.017,115.954,116.26,8624102.7063847,0
+TSM.US,D,20210901,000000,117.444,118.56,116.793,117.681,8807285.002527,0
+TSM.US,D,20210902,000000,118.145,118.59,117.681,118.007,7032213.1632437,0
+TSM.US,D,20210903,000000,118.777,121.61,118.461,121.106,10615027.186448,0
+TSM.US,D,20210907,000000,121.747,122.39,121.027,121.827,9977266.5174942,0
+TSM.US,D,20210908,000000,120.129,120.297,118.431,119.073,8172005.5614476,0
+TSM.US,D,20210909,000000,119.369,120.632,119.063,119.843,5221915.7907985,0
+TSM.US,D,20210910,000000,120.178,121.462,120.05,120.129,5286013.3332366,0
+TSM.US,D,20210913,000000,120.1,121.234,119.379,120.761,6779327.5125664,0
+TSM.US,D,20210914,000000,120.77,120.77,119.576,120.248,5231302.7145429,0
+TSM.US,D,20210915,000000,119.576,119.665,118.087,118.698,5698122.0817067,0
+TSM.US,D,20210916,000000,117.613,118.718,116.971,118.381,7449844.644723,0
+TSM.US,D,20210917,000000,117.8,118.067,115.352,115.412,10947396.221331,0
+TSM.US,D,20210920,000000,112.894,113.693,111.285,112.42,9173878.5688822,0
+TSM.US,D,20210921,000000,113.339,113.556,112.273,112.677,8348631.7017831,0
+TSM.US,D,20210922,000000,112.924,113.92,112.628,113.556,5454304.2094981,0
+TSM.US,D,20210923,000000,114.641,114.641,113.279,113.871,5596249.8965393,0
+TSM.US,D,20210924,000000,113.684,114.237,113.22,113.329,4546483.8213959,0
+TSM.US,D,20210927,000000,113.388,114.247,112.727,113.833,5304571.3777295,0
+TSM.US,D,20210928,000000,112.056,112.756,109.627,109.676,9991394.0150324,0
+TSM.US,D,20210929,000000,110.062,110.594,108.808,109.4,6655000.6710638,0
+TSM.US,D,20210930,000000,110.19,111.088,109.43,109.43,6568817.2623867,0
+TSM.US,D,20211001,000000,109.776,110.062,108.098,109.341,5423294.4334544,0
+TSM.US,D,20211004,000000,108.788,109.213,106.36,106.854,8687669.3531896,0
+TSM.US,D,20211005,000000,107.614,108.146,107.041,107.081,8203115.6402922,0
+TSM.US,D,20211006,000000,106.281,107.338,105.433,107.161,7707227.7108888,0
+TSM.US,D,20211007,000000,108.788,109.489,108.285,108.62,7980991.5415554,0
+TSM.US,D,20211008,000000,108.769,108.857,107.328,107.841,5248010.7295962,0
+TSM.US,D,20211011,000000,107.88,109.489,107.702,108.058,5426649.004908,0
+TSM.US,D,20211012,000000,108.266,108.818,106.39,107.021,9483654.1445646,0
+TSM.US,D,20211013,000000,107.141,107.851,106.784,107.782,8004640.7130654,0
+TSM.US,D,20211014,000000,111.868,112.46,108.947,110.308,17274794.773455,0
+TSM.US,D,20211015,000000,112.5,112.667,110.704,112.578,11793876.887441,0
+TSM.US,D,20211018,000000,111.158,113.042,111.158,113.032,6911566.117428,0
+TSM.US,D,20211019,000000,113.486,114.651,113.319,114.631,5516029.9452999,0
+TSM.US,D,20211020,000000,114.553,114.691,113.24,113.279,8372665.8739433,0
+TSM.US,D,20211021,000000,112.727,114.03,112.332,113.97,4734655.9285951,0
+TSM.US,D,20211022,000000,113.92,114.818,111.956,111.956,6410789.6929283,0
+TSM.US,D,20211025,000000,112.125,112.273,110.851,111.375,6803285.6977563,0
+TSM.US,D,20211026,000000,112.657,112.993,111.454,111.908,4950987.7938676,0
+TSM.US,D,20211027,000000,111.759,112.776,111.444,111.482,5504201.3069063,0
+TSM.US,D,20211028,000000,111.395,113.703,111.275,113.693,5830471.1209652,0
+TSM.US,D,20211029,000000,111.799,111.917,110.96,111.434,7263642.1197969,0
+TSM.US,D,20211101,000000,111.315,112.066,111.088,111.849,5056484.0509436,0
+TSM.US,D,20211102,000000,111.325,112.519,111.275,111.839,4570759.1255423,0
+TSM.US,D,20211103,000000,111.178,111.829,110.477,111.739,6196525.6864104,0
+TSM.US,D,20211104,000000,111.108,115.5,110.17,115.441,14981448.230127,0
+TSM.US,D,20211105,000000,115.816,117.149,113.93,115.451,8844406.1573107,0
+TSM.US,D,20211108,000000,116.023,119.813,114.721,118.501,16097163.903466,0
+TSM.US,D,20211109,000000,118.836,120.81,117.78,119.349,11095272.944702,0
+TSM.US,D,20211110,000000,117.217,118.391,115.342,115.846,9230032.9400138,0
+TSM.US,D,20211111,000000,116.882,118.057,115.451,115.836,7136185.6282731,0
+TSM.US,D,20211112,000000,116.023,116.448,114.938,116.319,7088487.0872086,0
+TSM.US,D,20211115,000000,116.941,117.257,115.175,115.766,5261862.6477218,0
+TSM.US,D,20211116,000000,115.352,116.013,114.828,115.727,5668101.1494379,0
+TSM.US,D,20211117,000000,115.648,117.169,115.175,116.685,6521330.4716798,0
+TSM.US,D,20211118,000000,117.583,121.086,117.416,120.929,13498707.384439,0
+TSM.US,D,20211119,000000,119.596,122.311,119.586,121.787,9260934.3079797,0
+TSM.US,D,20211122,000000,121.037,125.537,120.752,122.261,16413154.200169,0
+TSM.US,D,20211123,000000,120.277,120.742,117.139,118.935,11207368.923448,0
+TSM.US,D,20211124,000000,117.613,118.461,116.033,118.304,7134832.0470402,0
+TSM.US,D,20211126,000000,115.165,116.665,114.197,114.76,6904482.1054667,0
+TSM.US,D,20211129,000000,115.993,117.493,115.549,116.902,7789203.4677244,0
+TSM.US,D,20211130,000000,115.746,117.78,113.447,114.818,10776567.380259,0
+TSM.US,D,20211201,000000,116.842,121.047,116.842,118.224,13202542.594896,0
+TSM.US,D,20211202,000000,117.957,120.939,117.633,119.271,8596892.2788615,0
+TSM.US,D,20211203,000000,118.59,119.419,115.629,116.951,7967854.9141111,0
+TSM.US,D,20211206,000000,116.517,117.119,114.257,116.763,5796718.7218696,0
+TSM.US,D,20211207,000000,118.135,120.139,117.87,119.882,7610947.1535839,0
+TSM.US,D,20211208,000000,119.202,119.784,117.72,119.369,5913547.1691324,0
+TSM.US,D,20211209,000000,118.767,119.655,117.109,117.119,6228027.8580224,0
+TSM.US,D,20211210,000000,117.613,118.381,115.885,116.754,6095403.239351,0
+TSM.US,D,20211213,000000,116.487,116.655,114.07,114.098,5973320.5463745,0
+TSM.US,D,20211214,000000,113.131,114.651,112.944,113.97,6394807.1001525,0
+TSM.US,D,20211215,000000,114.464,118.106,114.157,118.007,6836984.3993928,0
+TSM.US,D,20211216,000000,118.323,118.728,114.187,114.621,9271166.206835,0
+TSM.US,D,20211217,000000,114.345,115.519,113.99,114.374,11965870.86206,0
+TSM.US,D,20211220,000000,113.98,114.671,112.006,113.013,7099557.8822172,0
+TSM.US,D,20211221,000000,114.128,115.529,113.151,115.471,6227105.8827814,0
+TSM.US,D,20211222,000000,114.968,119.409,114.878,119.271,9458366.6939725,0
+TSM.US,D,20211223,000000,118.935,119.754,117.84,118.658,6623321.1965208,0
+TSM.US,D,20211227,000000,119.192,121.196,119.172,120.642,6424398.4527486,0
+TSM.US,D,20211228,000000,121.313,121.59,119.833,120.021,6430286.9363754,0
+TSM.US,D,20211229,000000,119.764,121.086,118.945,119.379,5947166.8443197,0
+TSM.US,D,20211230,000000,118.975,119.517,118.174,118.401,4259056.5202905,0
+TSM.US,D,20211231,000000,119.32,119.715,118.204,118.294,3954307.2294108,0
+TSM.US,D,20220103,000000,122.044,127.414,121.926,126.643,18955312.479401,0
+TSM.US,D,20220104,000000,128.676,133.237,128.125,131.164,25989757.633255,0
+TSM.US,D,20220105,000000,128.519,128.686,124.759,124.936,18195607.920337,0
+TSM.US,D,20220106,000000,124.876,126.841,122.725,126.318,16525448.758197,0
+TSM.US,D,20220107,000000,124.432,125.015,121.244,121.433,21609620.434838,0
+TSM.US,D,20220110,000000,123.021,123.761,121.196,122.922,12059469.585889,0
+TSM.US,D,20220111,000000,124.422,127.384,123.396,127.009,12319251.814002,0
+TSM.US,D,20220112,000000,128.322,130.7,128.045,130.019,16668055.0253,0
+TSM.US,D,20220113,000000,138.398,142.574,136.593,136.859,52905105.460932,0
+TSM.US,D,20220114,000000,133.809,141.469,133.809,138.31,28736095.941452,0
+TSM.US,D,20220118,000000,134.46,134.885,131.055,131.588,15461222.869165,0
+TSM.US,D,20220119,000000,132.368,133.622,128.746,128.815,11344942.826792,0
+TSM.US,D,20220120,000000,129.713,130.532,126.051,126.18,11616226.442744,0
+TSM.US,D,20220121,000000,124.956,125.834,122.191,122.448,15838709.927597,0
+TSM.US,D,20220124,000000,121.699,123.958,118.116,123.851,17391486.44417,0
+TSM.US,D,20220125,000000,123.386,123.712,119.665,120.435,11563970.709775,0
+TSM.US,D,20220126,000000,123.278,124.552,119.853,121.017,13823371.340523,0
+TSM.US,D,20220127,000000,121.926,122.064,114.088,114.434,18916319.005667,0
+TSM.US,D,20220128,000000,116.724,117.603,112.283,115.639,14244192.24844,0
+TSM.US,D,20220131,000000,117.523,120.712,116.822,120.583,10362513.365345,0
+TSM.US,D,20220201,000000,120.839,121.176,118.087,120.989,7074693.9323402,0
+TSM.US,D,20220202,000000,124.116,124.353,120.505,122.074,8708645.8096606,0
+TSM.US,D,20220203,000000,119.419,121.807,117.257,117.84,10095680.559539,0
+TSM.US,D,20220204,000000,118.421,119.794,117.396,118.994,5840960.3623602,0
+TSM.US,D,20220207,000000,120.515,122.024,119.843,120.268,6674575.9278005,0
+TSM.US,D,20220208,000000,119.961,121.787,119.576,121.64,7155931.0958235,0
+TSM.US,D,20220209,000000,122.794,123.446,120.702,123.416,11166519.341316,0
+TSM.US,D,20220210,000000,122.715,126.505,122.281,122.626,10653151.369239,0
+TSM.US,D,20220211,000000,123.396,124.462,118.431,118.985,10013209.367657,0
+TSM.US,D,20220214,000000,117.947,119.517,116.023,117.77,8219261.3517645,0
+TSM.US,D,20220215,000000,119.971,122.528,119.429,122.438,9416211.1491093,0
+TSM.US,D,20220216,000000,121.076,122.211,119.537,121.53,5847310.8467672,0
+TSM.US,D,20220217,000000,120.445,120.692,117.652,117.76,8112460.1451167,0
+TSM.US,D,20220218,000000,118.501,118.668,116.467,117.316,8531748.142551,0
+TSM.US,D,20220222,000000,115.529,117.366,113.783,114.958,9960106.6332568,0
+TSM.US,D,20220223,000000,116.566,117.434,113.823,113.96,8252787.8162682,0
+TSM.US,D,20220224,000000,106.193,110.111,102.63,110.013,28007685.856281,0
+TSM.US,D,20220225,000000,110.407,111.108,107.535,109.371,14501524.656626,0
+TSM.US,D,20220228,000000,107.545,107.929,103.241,105.215,26839870.476551,0
+TSM.US,D,20220301,000000,108.156,109.252,105.255,106.242,20724609.308932,0
+TSM.US,D,20220302,000000,106.587,108.126,106.054,107.772,13569408.701185,0
+TSM.US,D,20220303,000000,108.068,108.156,105.798,106.972,11026201.801761,0
+TSM.US,D,20220304,000000,105.206,106.311,102.067,103.301,22759927.403428,0
+TSM.US,D,20220307,000000,101.564,102.353,97.3983,97.6293,29923511.90691,0
+TSM.US,D,20220308,000000,98.5333,101.386,96.9699,98.3261,26086394.822741,0
+TSM.US,D,20220309,000000,102.758,103.952,101.04,103.192,14592505.376034,0
+TSM.US,D,20220310,000000,102.452,103.765,100.803,102.225,12011972.663586,0
+TSM.US,D,20220311,000000,103.597,103.597,99.6086,99.7181,18424688.372925,0
+TSM.US,D,20220314,000000,99.8256,100.152,97.4121,97.6391,18264957.68217,0
+TSM.US,D,20220315,000000,96.3895,100.429,95.9868,100.379,13643855.668993,0
+TSM.US,D,20220316,000000,101.652,104.416,101.474,104.317,20614825.360407,0
+TSM.US,D,20220317,000000,104.376,105.147,103.389,105.107,8147828.533783,0
+TSM.US,D,20220318,000000,104.336,105.65,103.528,105.334,10352634.046033,0
+TSM.US,D,20220321,000000,105.334,105.823,103.765,105.531,10502484.404316,0
+TSM.US,D,20220322,000000,105.008,106.552,104.85,105.65,10538066.569658,0
+TSM.US,D,20220323,000000,105.117,106.784,103.982,103.982,13075173.235098,0
+TSM.US,D,20220324,000000,105.393,106.577,104.456,106.518,10976600.546958,0
+TSM.US,D,20220325,000000,106.291,106.577,104.466,105.344,7531552.9274228,0
+TSM.US,D,20220328,000000,104.249,105.334,103.251,104.949,8258470.628495,0
+TSM.US,D,20220329,000000,106.513,108.33,105.403,107.832,14261446.356521,0
+TSM.US,D,20220330,000000,106.39,107.919,105.127,105.344,15659649.16473,0
+TSM.US,D,20220331,000000,105.571,105.758,102.837,102.906,13192978.36822,0
+TSM.US,D,20220401,000000,104.396,104.573,100.883,101.454,12244135.147694,0
+TSM.US,D,20220404,000000,102.669,104.199,101.938,103.428,9203471.9477975,0
+TSM.US,D,20220405,000000,103.123,103.241,100.783,101.169,12452737.618337,0
+TSM.US,D,20220406,000000,99.1154,100.813,98.4248,99.8655,15098673.835954,0
+TSM.US,D,20220407,000000,99.1154,99.9152,98.3556,99.2145,12594546.528832,0
+TSM.US,D,20220408,000000,99.3126,99.392,97.8325,98.0003,11951469.811429,0
+TSM.US,D,20220411,000000,96.9443,97.1021,95.6513,96.3027,12644718.192493,0
+TSM.US,D,20220412,000000,98.7012,98.8492,96.1744,96.1744,13466394.685142,0
+TSM.US,D,20220413,000000,98.5037,100.893,98.2077,100.182,15984415.449935,0
+TSM.US,D,20220414,000000,102.649,103.143,97.0528,97.0824,18063098.801861,0
+TSM.US,D,20220418,000000,96.6778,98.5433,96.204,97.4871,10412695.160602,0
+TSM.US,D,20220419,000000,97.1615,98.1583,96.4409,98.1583,10235974.796424,0
+TSM.US,D,20220420,000000,99.0959,99.6883,97.6154,97.724,8709992.2987763,0
+TSM.US,D,20220421,000000,98.4544,99.3424,96.1447,96.3915,13210121.028745,0
+TSM.US,D,20220422,000000,95.7697,96.5198,94.1214,94.4373,11803407.679849,0
+TSM.US,D,20220425,000000,93.8155,95.0294,93.2232,94.99,10794610.739671,0
+TSM.US,D,20220426,000000,93.7068,93.7895,91.565,91.565,14362542.46143,0
+TSM.US,D,20220427,000000,90.6472,91.4861,89.0481,89.0877,16054830.042512,0
+TSM.US,D,20220428,000000,90.963,94.9505,90.5878,93.9832,15375870.251364,0
+TSM.US,D,20220429,000000,91.9696,94.3485,91.565,91.723,10769198.670448,0
+TSM.US,D,20220502,000000,91.2985,93.0485,90.0549,92.5422,8360523.156072,0
+TSM.US,D,20220503,000000,91.5749,92.8235,91.3084,92.4139,9637059.6799029,0
+TSM.US,D,20220504,000000,92.6902,94.8222,90.7211,94.7432,9202028.1953598,0
+TSM.US,D,20220505,000000,92.8185,93.1541,90.0351,90.9531,11668798.281511,0
+TSM.US,D,20220506,000000,90.2128,91.6737,89.0975,90.4398,8049435.5387008,0
+TSM.US,D,20220509,000000,88.7718,89.0186,85.8798,86.1662,11579015.116756,0
+TSM.US,D,20220510,000000,88.8507,89.1172,86.9459,87.6663,11844290.696248,0
+TSM.US,D,20220511,000000,87.7157,89.3936,86.6595,86.6892,11683012.910775,0
+TSM.US,D,20220512,000000,85.1,87.0642,84.2809,86.551,11745408.345076,0
+TSM.US,D,20220513,000000,87.7157,90.1734,87.0149,89.7786,11327774.837277,0
+TSM.US,D,20220516,000000,88.6928,90.1832,88.3375,89.2357,6817681.6825899,0
+TSM.US,D,20220517,000000,92.0881,92.2757,91.1702,92.1079,7769698.1190006,0
+TSM.US,D,20220518,000000,90.8741,92.019,89.1963,89.3542,9737398.9545872,0
+TSM.US,D,20220519,000000,88.6731,90.9037,88.3954,89.0383,7840820.9101427,0
+TSM.US,D,20220520,000000,91.8316,91.8316,87.6762,89.601,10607720.279373,0
+TSM.US,D,20220523,000000,89.8378,90.7163,89.4725,90.3116,7011543.6941331,0
+TSM.US,D,20220524,000000,88.3572,88.6336,87.3703,87.5677,8904231.2056926,0
+TSM.US,D,20220525,000000,88.1698,89.739,87.8836,89.2357,9233433.1036496,0
+TSM.US,D,20220526,000000,88.2486,90.1783,87.8814,89.8181,9891197.5958525,0
+TSM.US,D,20220527,000000,91.417,92.5994,91.3281,92.552,6361637.26783,0
+TSM.US,D,20220531,000000,94.2991,95.0394,93.2824,94.0623,9748316.7624954,0
+TSM.US,D,20220601,000000,94.3582,95.1085,92.6064,93.5193,6233328.709078,0
+TSM.US,D,20220602,000000,92.7692,95.1182,92.4041,95.0887,6418332.6661908,0
+TSM.US,D,20220603,000000,93.1343,93.3543,91.6934,92.552,9257375.0782858,0
+TSM.US,D,20220606,000000,93.7661,94.2991,91.6587,91.9006,9564475.9126097,0
+TSM.US,D,20220607,000000,91.4663,92.6408,90.5781,92.6211,7457043.1437196,0
+TSM.US,D,20220608,000000,92.779,93.6969,91.9302,92.2559,6531105.4355531,0
+TSM.US,D,20220609,000000,91.792,92.2855,89.6207,89.67,8197598.9862405,0
+TSM.US,D,20220610,000000,89.364,89.5416,87.4739,87.5282,10601436.6635,0
+TSM.US,D,20220613,000000,84.9421,85.7021,83.9108,84.4388,14795869.811517,0
+TSM.US,D,20220614,000000,85.6133,86.7386,85.1691,86.0574,10587064.994497,0
+TSM.US,D,20220615,000000,86.3733,88.6435,86.2351,87.9724,11897070.232734,0
+TSM.US,D,20220616,000000,84.4628,85.1664,83.2438,83.769,10599375.168113,0
+TSM.US,D,20220617,000000,84.2448,84.8394,83.204,84.2448,9822770.6915283,0
+TSM.US,D,20220621,000000,85.2358,86.9703,85.2358,86.1774,9690074.6279155,0
+TSM.US,D,20220622,000000,83.888,85.4095,83.7988,84.1556,7944104.9095131,0
+TSM.US,D,20220623,000000,83.3824,83.4816,82.0196,83.3726,10463268.802448,0
+TSM.US,D,20220624,000000,83.4022,85.781,83.4022,85.1566,10765743.424149,0
+TSM.US,D,20220627,000000,86.1476,86.227,84.8196,85.097,7423982.3893183,0
+TSM.US,D,20220628,000000,85.3846,86.0386,83.5906,83.5906,8365222.7288555,0
+TSM.US,D,20220629,000000,83.6798,83.8582,82.5896,82.9068,8052842.0877609,0
+TSM.US,D,20220630,000000,80.7362,81.4894,79.4081,81.0236,14328943.039371,0
+TSM.US,D,20220701,000000,78.3377,78.5161,75.5031,76.3158,19706799.690395,0
+TSM.US,D,20220705,000000,73.8876,75.4734,73.0848,75.4338,22470633.585245,0
+TSM.US,D,20220706,000000,73.6299,75.622,73.1244,74.8886,11633898.367396,0
+TSM.US,D,20220707,000000,77.9016,80.2406,77.6439,79.9334,15989828.748463,0
+TSM.US,D,20220708,000000,79.2098,81.43,79.0513,80.7858,10093861.453662,0
+TSM.US,D,20220711,000000,79.0612,79.5568,78.1196,78.407,9613125.9042416,0
+TSM.US,D,20220712,000000,80.4388,80.756,78.2286,78.3972,10456582.390702,0
+TSM.US,D,20220713,000000,78.5756,80.9938,78.199,80.5677,14838345.305333,0
+TSM.US,D,20220714,000000,82.213,83.2932,79.7946,82.9266,23586591.367056,0
+TSM.US,D,20220715,000000,84.8196,85.2754,83.219,84.8692,14187107.769843,0
+TSM.US,D,20220718,000000,85.2954,85.3152,82.6292,82.8374,11454232.960252,0
+TSM.US,D,20220719,000000,84.2448,85.7016,83.8126,85.3846,10768815.722891,0
+TSM.US,D,20220720,000000,84.4232,85.9812,84.3538,85.7908,11769373.120906,0
+TSM.US,D,20220721,000000,85.9098,87.0149,85.6322,87.01,7198919.6062739,0
+TSM.US,D,20220722,000000,86.6334,86.9504,85.0376,85.553,8689345.705833,0
+TSM.US,D,20220725,000000,85.5332,85.9296,84.8692,85.5332,6014389.5290843,0
+TSM.US,D,20220726,000000,84.0068,84.443,83.1,83.6698,7040241.682262,0
+TSM.US,D,20220727,000000,84.552,87.119,84.552,86.8514,9483763.4613331,0
+TSM.US,D,20220728,000000,86.3558,87.8326,85.6818,87.8226,10763870.784916,0
+TSM.US,D,20220729,000000,87.0396,88.4174,87.01,87.6938,10459138.099311,0
+TSM.US,D,20220801,000000,84.542,86.118,83.551,85.543,20282835.020806,0
+TSM.US,D,20220802,000000,83.769,86.7324,83.4222,85.2854,15680955.270071,0
+TSM.US,D,20220803,000000,85.1962,85.999,83.8036,85.7414,20965699.576452,0
+TSM.US,D,20220804,000000,86.227,87.6344,85.8504,87.6344,13593301.537052,0
+TSM.US,D,20220805,000000,87.2478,90.1666,87.228,88.9724,13412677.613059,0
+TSM.US,D,20220808,000000,88.2092,88.3083,86.1378,87.1586,12231011.9878,0
+TSM.US,D,20220809,000000,86.1675,86.3658,83.6898,84.4528,13192232.863296,0
+TSM.US,D,20220810,000000,86.0386,87.8822,85.543,87.8822,10800546.666455,0
+TSM.US,D,20220811,000000,89.1606,90.1914,88.5164,88.7246,11258828.706446,0
+TSM.US,D,20220812,000000,88.8832,90.5384,88.8436,90.0526,12207295.25406,0
+TSM.US,D,20220815,000000,89.2102,91.123,89.2004,90.7564,16092505.07333,0
+TSM.US,D,20220816,000000,90.3302,90.5384,87.7811,89.1508,10660849.393984,0
+TSM.US,D,20220817,000000,88.2092,88.9724,87.6938,88.4074,9174611.5085721,0
+TSM.US,D,20220818,000000,87.9218,88.8732,87.6294,88.4768,11045848.280525,0
+TSM.US,D,20220819,000000,87.7136,87.8028,86.2418,86.4252,9688850.753244,0
+TSM.US,D,20220822,000000,84.651,85.2656,84.1852,84.4826,8126162.57292,0
+TSM.US,D,20220823,000000,84.4034,85.8256,84.2348,85.2656,8538340.9614389,0
+TSM.US,D,20220824,000000,85.0376,85.3646,84.443,84.7998,7149322.9176104,0
+TSM.US,D,20220825,000000,85.563,86.8118,85.2458,86.7919,6661318.7835786,0
+TSM.US,D,20220826,000000,86.7226,87.01,83.8978,83.987,9465612.179108,0
+TSM.US,D,20220829,000000,83.1644,83.5708,82.0444,82.1138,9726081.5655901,0
+TSM.US,D,20220830,000000,83.0356,83.2338,81.0038,82.0544,8467530.7814591,0
+TSM.US,D,20220831,000000,83.3626,84.1158,82.3245,82.6094,8966822.208112,0
+TSM.US,D,20220901,000000,80.7262,81.1029,79.4081,80.9146,11669663.153446,0
+TSM.US,D,20220902,000000,80.8254,82.2426,79.8938,80.1812,8929458.2123722,0
+TSM.US,D,20220906,000000,80.31,80.31,78.8134,79.3189,12539724.031775,0
+TSM.US,D,20220907,000000,77.6934,79.4626,77.5349,79.2396,9931713.6986573,0
+TSM.US,D,20220908,000000,78.308,80.0176,78.0701,79.527,8255041.7215436,0
+TSM.US,D,20220909,000000,80.1118,80.9344,80.0226,80.8056,7149732.5574428,0
+TSM.US,D,20220912,000000,81.2416,81.762,81.0336,81.42,7973855.2545764,0
+TSM.US,D,20220913,000000,79.7054,80.419,77.8174,78.1098,12950129.668606,0
+TSM.US,D,20220914,000000,79.0314,79.4428,78.2782,78.9522,8928919.4250066,0
+TSM.US,D,20220915,000000,78.2294,78.8964,77.3235,77.6321,10580256.594362,0
+TSM.US,D,20220916,000000,76.766,77.652,76.5768,77.5425,10652058.93221,0
+TSM.US,D,20220919,000000,76.2085,77.881,76.2035,77.881,10425109.423154,0
+TSM.US,D,20220920,000000,77.1941,78.0851,77.1642,77.8013,8239541.765153,0
+TSM.US,D,20220921,000000,77.2339,78.9562,76.7958,76.7958,10917703.072901,0
+TSM.US,D,20220922,000000,76.1089,76.4076,75.0188,75.2926,10866331.886278,0
+TSM.US,D,20220923,000000,73.9685,74.0581,72.7639,73.5404,12742380.661486,0
+TSM.US,D,20220926,000000,73.1422,73.859,72.5947,72.6843,13501722.376959,0
+TSM.US,D,20220927,000000,73.182,73.7097,72.0272,72.7042,12486283.111809,0
+TSM.US,D,20220928,000000,70.7928,71.9675,70.3846,71.8082,13001623.242357,0
+TSM.US,D,20220929,000000,70.2054,70.3647,68.1745,68.9709,16192569.280028,0
+TSM.US,D,20220930,000000,67.5075,69.3393,67.4378,68.2541,10519295.624024,0
+TSM.US,D,20221003,000000,67.7763,69.2571,67.3482,68.941,11998617.447701,0
+TSM.US,D,20221004,000000,70.4841,72.604,70.4045,72.4852,14967461.603445,0
+TSM.US,D,20221005,000000,72.5947,74.5758,72.2562,74.1477,14100054.767904,0
+TSM.US,D,20221006,000000,73.64,74.5858,73.5305,74.0183,11849710.114812,0
+TSM.US,D,20221007,000000,71.4896,71.7086,69.4388,69.4388,14824760.960989,0
+TSM.US,D,20221010,000000,69.5384,69.5682,66.711,67.1391,16114112.253052,0
+TSM.US,D,20221011,000000,63.9136,64.6204,62.3406,63.1669,28827922.450709,0
+TSM.US,D,20221012,000000,63.3163,63.9434,63.0823,63.824,16542481.372466,0
+TSM.US,D,20221013,000000,62.7787,69.8868,62.042,66.3228,36803533.720401,0
+TSM.US,D,20221014,000000,66.9599,67.1491,63.4955,63.6348,19540266.645667,0
+TSM.US,D,20221017,000000,64.6901,65.0584,63.7493,64.6005,11330621.259762,0
+TSM.US,D,20221018,000000,65.606,65.8151,62.4999,63.4258,16730771.406735,0
+TSM.US,D,20221019,000000,62.4601,63.824,61.8926,63.376,12440720.840993,0
+TSM.US,D,20221020,000000,63.4656,64.9838,63.0972,63.2963,11351558.669601,0
+TSM.US,D,20221021,000000,61.7433,63.4955,61.7433,63.4656,13760400.439296,0
+TSM.US,D,20221024,000000,60.3097,61.3451,59.4137,61.0166,25122853.71392,0
+TSM.US,D,20221025,000000,59.6925,61.0862,59.2445,60.8672,21797828.497459,0
+TSM.US,D,20221026,000000,60.469,61.7035,60.1604,60.5686,14111780.079027,0
+TSM.US,D,20221027,000000,61.5741,62.1714,60.6383,60.6781,12995539.098652,0
+TSM.US,D,20221028,000000,60.4989,61.7533,59.802,61.7333,12025985.54732,0
+TSM.US,D,20221031,000000,61.3152,61.9872,60.7975,61.2754,10851228.504281,0
+TSM.US,D,20221101,000000,62.9778,63.147,61.3053,61.3053,11613712.237504,0
+TSM.US,D,20221102,000000,62.2212,62.6094,60.25,60.25,16627121.986803,0
+TSM.US,D,20221103,000000,59.7323,60.6183,59.1649,60.0111,11090392.506891,0
+TSM.US,D,20221104,000000,61.2356,62.2212,60.7478,62.2013,12843351.129582,0
+TSM.US,D,20221107,000000,62.3406,62.6457,61.6946,62.48,8545175.3139762,0
+TSM.US,D,20221108,000000,64.0828,65.4567,63.9335,64.7299,14165998.970356,0
+TSM.US,D,20221109,000000,66.2332,66.3029,64.6602,64.71,15154410.655074,0
+TSM.US,D,20221110,000000,67.4378,70.5538,67.0197,70.524,21463608.413105,0
+TSM.US,D,20221111,000000,72.4155,74.2672,72.0571,73.5006,15594233.875639,0
+TSM.US,D,20221114,000000,72.9132,73.3513,71.9177,72.4752,11627149.184895,0
+TSM.US,D,20221115,000000,81.5545,82.56,79.653,80.101,48960833.109279,0
+TSM.US,D,20221116,000000,80.2006,80.2105,78.548,79.0955,24114218.805623,0
+TSM.US,D,20221117,000000,78.9462,82.57,78.3389,81.1165,24387244.87996,0
+TSM.US,D,20221118,000000,82.4107,82.4704,80.6386,81.903,18661626.694878,0
+TSM.US,D,20221121,000000,80.4495,80.6685,79.1105,79.5734,18743331.210148,0
+TSM.US,D,20221122,000000,80.9871,82.8189,80.8676,82.1718,16578687.903729,0
+TSM.US,D,20221123,000000,82.0722,82.575,81.3654,81.6043,14749580.552268,0
+TSM.US,D,20221125,000000,81.7735,82.0025,81.0368,81.0368,5934789.3782323,0
+TSM.US,D,20221128,000000,79.9119,80.7183,78.538,78.8666,13290374.472663,0
+TSM.US,D,20221129,000000,79.5535,79.8472,78.6077,78.9761,11553877.290792,0
+TSM.US,D,20221130,000000,80.2703,83.0578,80.111,82.6098,21764358.173469,0
+TSM.US,D,20221201,000000,82.6695,83.2569,80.778,82.3111,16046723.606378,0
+TSM.US,D,20221202,000000,81.445,81.7935,80.788,81.1364,10566923.108553,0
+TSM.US,D,20221205,000000,81.5744,81.8092,80.5889,81.2559,11574979.435576,0
+TSM.US,D,20221206,000000,81.0368,81.0767,78.8068,79.2051,14054843.061089,0
+TSM.US,D,20221207,000000,78.6476,79.3544,78.2394,78.8865,14992150.75123,0
+TSM.US,D,20221208,000000,79.0955,80.6088,78.7471,80.4395,11247654.1114,0
+TSM.US,D,20221209,000000,80.4893,81.8233,80.33,80.33,13849689.79345,0
+TSM.US,D,20221212,000000,79.434,80.0712,78.4484,80.0712,11568207.222127,0
+TSM.US,D,20221213,000000,81.7238,81.7238,79.2698,80.1508,17013931.693692,0
+TSM.US,D,20221214,000000,80.4594,81.1464,79.1653,79.663,17990235.359882,0
+TSM.US,D,20221215,000000,79.21,79.21,77.39,77.61,17080157,0
+TSM.US,D,20221216,000000,77.61,78.06,76.23,76.3,11929136,0
+TSM.US,D,20221219,000000,76.92,77.12,75.76,76.1,12561296,0
+TSM.US,D,20221220,000000,75.11,76.2,74.9,75.62,12080590,0
+TSM.US,D,20221221,000000,75.86,77.42,75.77,77.14,10806100,0
+TSM.US,D,20221222,000000,76.28,76.43,74.015,75.28,13019652,0
+TSM.US,D,20221223,000000,74.89,75.3534,74.17,74.89,7452602,0
+TSM.US,D,20221227,000000,74.33,74.74,74.16,74.32,8974797,0
+TSM.US,D,20221228,000000,74.19,74.545,72.84,73.06,10275692,0
+TSM.US,D,20221229,000000,74.35,76.0399,74.15,76,11142511,0
+TSM.US,D,20221230,000000,74.29,74.57,73.65,74.49,7784126,0
+TSM.US,D,20230103,000000,75.85,75.97,73.77,74.03,9276191,0
+TSM.US,D,20230104,000000,74.99,76.61,74.47,76.32,12316386,0
+TSM.US,D,20230105,000000,76,76.44,75.34,75.73,10039194,0
+TSM.US,D,20230106,000000,76.5,78.739,76.15,78.07,13744129,0
+TSM.US,D,20230109,000000,80.56,81.215,80.055,80.31,22247607,0
+TSM.US,D,20230110,000000,80.51,81.58,80.46,81.27,10269011,0
+TSM.US,D,20230111,000000,81.57,81.89,80.625,81.78,11771417,0
+TSM.US,D,20230112,000000,84.96,88.8335,84.42,87,36086750,0
+TSM.US,D,20230113,000000,85.41,87.1,84.9,86.8,18719894,0
+TSM.US,D,20230117,000000,86.22,89.73,86.16,88.99,21849956,0
+TSM.US,D,20230118,000000,90.48,91.22,89.36,89.47,19209828,0
+TSM.US,D,20230119,000000,89.03,90.01,88.26,88.4,13651099,0
+TSM.US,D,20230120,000000,90,91.03,89.2,91.03,14287246,0
+TSM.US,D,20230123,000000,91.76,95.73,91.72,95.66,22875100,0
+TSM.US,D,20230124,000000,106.43,106.43,91.55,94.56,11370465,0
+TSM.US,D,20230125,000000,92.68,93,91.12,92.41,14145440,0
+TSM.US,D,20230126,000000,93.89,94.28,92.64,93.45,15759412,0
+TSM.US,D,20230127,000000,92.82,94.1202,92.24,93.3,13646559,0
+TSM.US,D,20230130,000000,92.85,94.25,92.58,93.13,14079798,0
+TSM.US,D,20230131,000000,91,92.76,90,92.73,13342098,0
+TSM.US,D,20230201,000000,93,95.77,92.57,94.74,16788486,0
+TSM.US,D,20230202,000000,96.6,97.5,95.84,96.65,14925277,0
+TSM.US,D,20230203,000000,95.04,96.95,94.31,94.66,12242178,0
+TSM.US,D,20230206,000000,91.8,92.05,90.735,91.83,12425241,0
+TSM.US,D,20230207,000000,91.78,94.7,91.68,94.55,15258858,0
+TSM.US,D,20230208,000000,95.02,95.94,94.23,94.28,12899724,0
+TSM.US,D,20230209,000000,96,98.565,95.62,96.69,16997355,0
+TSM.US,D,20230210,000000,95.95,96.5,94.25,95.37,11511442,0
+TSM.US,D,20230213,000000,95.47,96.39,94.91,96.11,7803456,0
+TSM.US,D,20230214,000000,95.82,98.99,95.22,97.96,15345050,0
+TSM.US,D,20230215,000000,92.33,93.6799,90.77,92.76,30752027,0
+TSM.US,D,20230216,000000,90.98,91.79,89.88,90.82,15568426,0
+TSM.US,D,20230217,000000,89.97,90.3,88.94,90.1,11235272,0
+TSM.US,D,20230221,000000,88.38,89.42,87.475,87.64,14007605,0
+TSM.US,D,20230222,000000,87.75,88.09,86.66,86.83,10106384,0
+TSM.US,D,20230223,000000,90.3,91.99,89.46,90.08,15468324,0
+TSM.US,D,20230224,000000,88.09,88.145,87.24,88.11,8817618,0
+TSM.US,D,20230227,000000,88.7,88.85,87.235,87.3,10609435,0
+TSM.US,D,20230228,000000,87.14,88.145,86.9,87.07,7520449,0
+TSM.US,D,20230301,000000,89.04,90.04,88.265,88.42,8176749,0
+TSM.US,D,20230302,000000,87.64,89.34,87.12,89.03,9776757,0
+TSM.US,D,20230303,000000,88.67,89.85,87.88,89.79,10844048,0
+TSM.US,D,20230306,000000,90.075,91.33,89.505,89.58,9959998,0
+TSM.US,D,20230307,000000,89.95,90.24,88.3,88.85,8761066,0
+TSM.US,D,20230308,000000,88.345,90.84,88.14,90.83,8813034,0
+TSM.US,D,20230309,000000,89.705,90.69,88.5732,88.88,10354665,0
+TSM.US,D,20230310,000000,88.03,89.17,87.2,87.25,11928804,0
+TSM.US,D,20230313,000000,86.38,89,86.31,87.74,11847587,0
+TSM.US,D,20230314,000000,88.03,89.625,87.71,89.29,11100110,0
+TSM.US,D,20230315,000000,87.2,87.24,85.44,86.7,12171472,0
+TSM.US,D,20230316,000000,85.95,89.47,85.82,89.3,13188257,0
+TSM.US,D,20230317,000000,89.06,90.03,89,89.47,13287742,0
+TSM.US,D,20230320,000000,89.21,90.37,88.6605,90.04,8217489,0
+TSM.US,D,20230321,000000,91,93,90.8,92.5,12299684,0
+TSM.US,D,20230322,000000,93.5,95.03,92.54,92.62,12812373,0
+TSM.US,D,20230323,000000,94.49,95.82,93.43,94.59,11169698,0
+TSM.US,D,20230324,000000,93.95,94.18,92.09,92.79,7655139,0
+TSM.US,D,20230327,000000,92.04,92.18,90.55,90.66,9349773,0
+TSM.US,D,20230328,000000,90.66,90.87,89.9229,90.81,7521266,0
+TSM.US,D,20230329,000000,91.76,93.215,91.45,92.76,9264041,0
+TSM.US,D,20230330,000000,93.35,93.52,92.03,92.47,10232790,0
+TSM.US,D,20230331,000000,91.24,93.26,91.13,93.02,8701770,0
+TSM.US,D,20230403,000000,93.01,93.5999,91.71,92.84,6863562,0
+TSM.US,D,20230404,000000,93.04,93.28,91.72,92.17,6338442,0
+TSM.US,D,20230405,000000,91.6,92.18,89.045,90.2,9171762,0
+TSM.US,D,20230406,000000,89.66,90.91,89.4,90.24,5874515,0
+TSM.US,D,20230410,000000,88.415,89.03,86.47,89.02,12232876,0
+TSM.US,D,20230411,000000,88.64,89.84,88.465,89.24,11079168,0
+TSM.US,D,20230412,000000,88.91,89.5,86.86,86.87,11299106,0
+TSM.US,D,20230413,000000,86.56,87.625,85.97,87.05,7910506,0
+TSM.US,D,20230414,000000,87.95,88.37,86.54,87.2,7656385,0
+TSM.US,D,20230417,000000,87.75,88.05,87.16,87.99,8163582,0
+TSM.US,D,20230418,000000,88.2,88.4,87.495,88.14,8468232,0
+TSM.US,D,20230419,000000,86.23,87.38,86.04,87.23,11191264,0
+TSM.US,D,20230420,000000,88.32,91.8765,88.1,89.29,19206258,0
+TSM.US,D,20230421,000000,87.78,87.91,85.28,85.37,13175396,0
+TSM.US,D,20230424,000000,85.4,85.96,83.99,84.64,10567552,0
+TSM.US,D,20230425,000000,83.27,83.4,82.26,82.29,13423692,0
+TSM.US,D,20230426,000000,82.24,82.38,81.21,82.25,11583451,0
+TSM.US,D,20230427,000000,82.9,83.86,82.16,83.67,10013661,0
+TSM.US,D,20230428,000000,84.48,84.51,83.7213,84.3,8262599,0
+TSM.US,D,20230501,000000,84.3,84.69,83.9,83.98,4931139,0
+TSM.US,D,20230502,000000,83.5,84.05,82.55,82.96,6874978,0
+TSM.US,D,20230503,000000,82.62,83.76,82.4414,82.7,7151630,0
+TSM.US,D,20230504,000000,83,83.76,82.64,83.49,7290557,0
+TSM.US,D,20230505,000000,84.3,85.57,83.745,84.97,6865003,0
+TSM.US,D,20230508,000000,84.5,85.54,84.41,85.54,6746640,0
+TSM.US,D,20230509,000000,85.25,85.48,84.3,85.06,7287804,0
+TSM.US,D,20230510,000000,84.51,85.145,84.17,84.9,7442294,0
+TSM.US,D,20230511,000000,84.14,84.14,82.525,83.43,8730884,0
+TSM.US,D,20230512,000000,83.38,83.93,82.945,83.43,5069826,0
+TSM.US,D,20230515,000000,83.33,85.67,83.225,85.66,8707286,0
+TSM.US,D,20230516,000000,85.69,86.75,85.59,85.88,11286533,0
+TSM.US,D,20230517,000000,88.3,91.8,88.06,90.88,23215574,0
+TSM.US,D,20230518,000000,91.25,93.4,91.07,92.65,14879044,0
+TSM.US,D,20230519,000000,92.13,92.785,91.56,92.58,9295245,0
+TSM.US,D,20230522,000000,92.07,92.44,91.195,91.72,9259822,0
+TSM.US,D,20230523,000000,91,91.335,90.33,90.44,7656686,0
+TSM.US,D,20230524,000000,89.28,90.15,89.18,90.13,9443880,0
+TSM.US,D,20230525,000000,97.06,102.37,96.98,100.95,60793166,0
+TSM.US,D,20230526,000000,100.85,104.44,100.73,103.21,26135846,0
+TSM.US,D,20230530,000000,103.79,105.24,101.525,101.98,25247959,0
+TSM.US,D,20230531,000000,99.73,99.98,98.06,98.59,22206683,0
+TSM.US,D,20230601,000000,98.68,100.59,98.6,98.84,14998514,0
+TSM.US,D,20230602,000000,101.25,101.3,98.62,98.94,13085123,0
+TSM.US,D,20230605,000000,98.01,98.81,94.2475,98.05,10568514,0
+TSM.US,D,20230606,000000,97.61,100.6,97.42,99.82,13827603,0
+TSM.US,D,20230607,000000,101.38,103.02,99.54,100.29,14367514,0
+TSM.US,D,20230608,000000,98.99,100.7,98.625,99.94,9081050,0
+TSM.US,D,20230609,000000,102.7,104.68,102.25,102.8,14906100,0
+TSM.US,D,20230612,000000,104.34,107.39,104.31,107.06,20578756,0
+TSM.US,D,20230613,000000,110,110.69,106.74,106.8,17858602,0
+TSM.US,D,20230614,000000,106.03,107.7,105.22,107.41,12862629,0
+TSM.US,D,20230615,000000,106.27,106.66,105.07,105.18,11987940,0
+TSM.US,D,20230616,000000,105.43,105.7451,104.35,104.57,11430776,0
+TSM.US,D,20230620,000000,104.18,104.88,103.07,103.98,9302357,0
+TSM.US,D,20230621,000000,103.15,103.73,101.6175,101.64,9340383,0
+TSM.US,D,20230622,000000,101.42,103.425,101.33,103.13,8581952,0
+TSM.US,D,20230623,000000,101.52,102.19,101.005,101.91,8919044,0
+TSM.US,D,20230626,000000,102.02,103.035,100.09,100.11,8560047,0
+TSM.US,D,20230627,000000,101.15,102.79,100.02,102.08,9732034,0
+TSM.US,D,20230628,000000,100.5,101.88,100.2196,100.92,8160885,0
+TSM.US,D,20230629,000000,101.34,101.52,100.02,100.64,7383942,0
+TSM.US,D,20230630,000000,101.4,101.89,100.405,100.92,11704648,0
+TSM.US,D,20230703,000000,102.25,103.6808,102.07,103.15,5638381,0
+TSM.US,D,20230705,000000,101.4,103.09,100.96,100.99,9014765,0
+TSM.US,D,20230706,000000,99.1,99.56,98.6,99.41,9143570,0
+TSM.US,D,20230707,000000,99.08,101.94,99,100.23,8036622,0
+TSM.US,D,20230710,000000,100.25,100.75,99.4,99.77,8041648,0
+TSM.US,D,20230711,000000,102.33,102.33,100.14,101.26,7684553,0
+TSM.US,D,20230712,000000,102.83,104.425,102.76,103.9,10202026,0
+TSM.US,D,20230713,000000,105,105.645,102.52,105.57,9265863,0
+TSM.US,D,20230714,000000,106,107.295,104.86,105.14,9518336,0
+TSM.US,D,20230717,000000,104.68,105.025,102.59,104.79,10729126,0
+TSM.US,D,20230718,000000,103.69,103.73,102.01,103.15,10355352,0
+TSM.US,D,20230719,000000,103.9,104.79,102.57,103.06,11204828,0
+TSM.US,D,20230720,000000,98.55,100.45,97.05,97.86,22810237,0
+TSM.US,D,20230721,000000,97.88,97.99,96.332,97.25,15381226,0
+TSM.US,D,20230724,000000,97.27,98.265,96.78,98.25,9054912,0
+TSM.US,D,20230725,000000,99.515,100.89,99.11,100.32,9202222,0
+TSM.US,D,20230726,000000,99.49,100.13,98.57,99.41,8993547,0
+TSM.US,D,20230727,000000,101.5,101.76,98.905,99.35,8049784,0
+TSM.US,D,20230728,000000,100.11,100.99,99.78,100.86,6766298,0
+TSM.US,D,20230731,000000,99.18,99.78,98.42,99.15,8654145,0
+TSM.US,D,20230801,000000,99.14,99.19,98.085,98.4,6439692,0
+TSM.US,D,20230802,000000,97.5,97.5,95.21,95.7,9827891,0
+TSM.US,D,20230803,000000,94.84,95.805,94.575,94.98,8603707,0
+TSM.US,D,20230804,000000,95.28,97.58,95.13,96.16,7562649,0
+TSM.US,D,20230807,000000,96.73,96.94,95.225,96.35,6601403,0
+TSM.US,D,20230808,000000,94.88,94.9,93.67,94.49,7659012,0
+TSM.US,D,20230809,000000,95.83,95.85,93.71,93.98,6426862,0
+TSM.US,D,20230810,000000,95.45,95.97,94.28,94.8,7459584,0
+TSM.US,D,20230811,000000,93.5,93.5,91.97,91.99,10658398,0
+TSM.US,D,20230814,000000,91.69,93.29,91.3,93.07,7489675,0
+TSM.US,D,20230815,000000,92.52,92.71,91.49,91.68,6069500,0
+TSM.US,D,20230816,000000,91.44,92.715,91.32,91.78,7439502,0
+TSM.US,D,20230817,000000,92.92,92.92,91.35,91.64,7712486,0
+TSM.US,D,20230818,000000,90.07,91.33,89.56,91.1,9066167,0
+TSM.US,D,20230821,000000,90.5,92.905,90.5,92.56,8618303,0
+TSM.US,D,20230822,000000,93.35,93.49,91.805,92.24,7060063,0
+TSM.US,D,20230823,000000,93.79,95.095,93.24,94.22,10362581,0
+TSM.US,D,20230824,000000,96.53,96.78,92.47,92.53,12254419,0
+TSM.US,D,20230825,000000,92.25,93.41,91.405,93.1,10355952,0
+TSM.US,D,20230828,000000,93.82,94.15,93.2484,94,5174779,0
+TSM.US,D,20230829,000000,93.77,95.62,93.51,95.08,8910319,0
+TSM.US,D,20230830,000000,95.45,95.92,94.63,94.78,6073414,0
+TSM.US,D,20230831,000000,93.34,94.4,93.27,93.57,8661169,0
+TSM.US,D,20230901,000000,94.3,94.58,93.09,93.19,7094628,0
+TSM.US,D,20230905,000000,93.4,95.05,92.87,94.6,6396488,0
+TSM.US,D,20230906,000000,93.85,93.96,91.591,92.26,7933713,0
+TSM.US,D,20230907,000000,90.07,90.29,88.43,90.05,14684446,0
+TSM.US,D,20230908,000000,90.75,91.07,89.3165,89.64,5822265,0
+TSM.US,D,20230911,000000,90.1,90.3949,89.16,89.6,7268572,0
+TSM.US,D,20230912,000000,90.46,91.57,90.42,90.48,8242642,0
+TSM.US,D,20230913,000000,90.6,91.885,90.48,91.22,5757807,0
+TSM.US,D,20230914,000000,92.78,92.93,91.265,91.47,6506310,0
+TSM.US,D,20230915,000000,90.51,91.14,88.86,89.25,19940492,0
+TSM.US,D,20230918,000000,88.54,89.665,88.43,88.83,6647388,0
+TSM.US,D,20230919,000000,88.45,88.84,87.79,88.17,7175404,0
+TSM.US,D,20230920,000000,88.52,89.315,87.29,87.29,6939697,0
+TSM.US,D,20230921,000000,86.04,86.14,85.35,85.36,10660422,0
+TSM.US,D,20230922,000000,86.25,86.7741,85.45,85.64,7970526,0
+TSM.US,D,20230925,000000,85.39,86.24,85.02,86.24,8758022,0
+TSM.US,D,20230926,000000,84.95,85.23,84.015,84.29,8877634,0
+TSM.US,D,20230927,000000,85.17,85.555,84.1,85.44,7858373,0
+TSM.US,D,20230928,000000,85.25,87.13,84.975,86.41,6647723,0
+TSM.US,D,20230929,000000,87.75,88.03,86.695,86.9,7338288,0
+TSM.US,D,20231002,000000,87.18,88.42,87.02,87.65,6305021,0
+TSM.US,D,20231003,000000,87,87.32,85.06,85.41,8201668,0
+TSM.US,D,20231004,000000,85.47,86.76,85.38,86.67,7658502,0
+TSM.US,D,20231005,000000,86.83,87.9374,86.53,87.03,6651679,0
+TSM.US,D,20231006,000000,88.09,90.02,87.38,89.29,9777118,0
+TSM.US,D,20231009,000000,88.8,89.34,88.04,88.99,4781316,0
+TSM.US,D,20231010,000000,89.27,90.66,89.14,90.61,7182943,0
+TSM.US,D,20231011,000000,91.26,92.01,90.63,92,8051727,0
+TSM.US,D,20231012,000000,92.51,93.44,91.84,92.42,8897784,0
+TSM.US,D,20231013,000000,92.75,92.94,90.2,90.46,7986463,0
+TSM.US,D,20231016,000000,90.48,91.9,90.43,91.22,8791813,0
+TSM.US,D,20231017,000000,89.81,91.7,88.52,91,7997066,0
+TSM.US,D,20231018,000000,88.88,90.01,88.58,89.6,9982673,0
+TSM.US,D,20231019,000000,93.09,94.76,92.36,92.91,22751595,0
+TSM.US,D,20231020,000000,92,94.32,91.09,91.31,12197289,0
+TSM.US,D,20231023,000000,89.98,92.26,89.1641,91.11,8227866,0
+TSM.US,D,20231024,000000,91.2,92,90.86,91.64,7374762,0
+TSM.US,D,20231025,000000,90.8,90.85,86.68,87.64,13027070,0
+TSM.US,D,20231026,000000,87.12,88.14,86.54,87.45,9377296,0
+TSM.US,D,20231027,000000,87.54,87.78,85.89,85.99,12480729,0
+TSM.US,D,20231030,000000,87.31,88.3,86,86.06,9785511,0
+TSM.US,D,20231031,000000,86.15,86.43,84.95,86.31,9004922,0
+TSM.US,D,20231101,000000,86.47,87.87,86.34,87.8,9508804,0
+TSM.US,D,20231102,000000,90.4,91.05,89.465,90.48,11032583,0
+TSM.US,D,20231103,000000,91.65,92.45,90.84,91.79,9226706,0
+TSM.US,D,20231106,000000,92,92.61,91.29,92.6,8402708,0
+TSM.US,D,20231107,000000,92.25,93.05,91.75,92.41,6241257,0
+TSM.US,D,20231108,000000,93.33,93.44,91.93,92,6537666,0
+TSM.US,D,20231109,000000,92.63,93.37,91.6,91.62,8166021,0
+TSM.US,D,20231110,000000,94.04,97.75,93.61,97.44,19292869,0
+TSM.US,D,20231113,000000,97.01,97.18,95.72,96.42,9526286,0
+TSM.US,D,20231114,000000,98,99.69,97.95,98.91,13873244,0
+TSM.US,D,20231115,000000,99.95,100.6999,98.42,98.8,10422887,0
+TSM.US,D,20231116,000000,98.24,99.0997,97.91,98.54,8459045,0
+TSM.US,D,20231117,000000,98.94,99.72,98.3215,99.58,7247710,0
+TSM.US,D,20231120,000000,99.9,100.5887,99.54,99.96,6452894,0
+TSM.US,D,20231121,000000,100,100.15,98.235,98.41,10112622,0
+TSM.US,D,20231122,000000,98.72,99.65,97.95,98.65,7416466,0
+TSM.US,D,20231124,000000,98.48,98.725,97.47,97.83,4297621,0
+TSM.US,D,20231127,000000,97.42,97.55,96.42,97.21,6856096,0
+TSM.US,D,20231128,000000,97.87,98.25,97.235,97.98,6358143,0
+TSM.US,D,20231129,000000,99,99.73,98.6,98.88,7091122,0
+TSM.US,D,20231130,000000,98.925,98.98,96.9,97.31,9681363,0
+TSM.US,D,20231201,000000,97.7,98.78,97.02,98.55,7500388,0
+TSM.US,D,20231204,000000,97.05,97.2,95.2501,97.01,10619352,0
+TSM.US,D,20231205,000000,96.46,97.015,95.88,96.69,8009587,0
+TSM.US,D,20231206,000000,97.8,98.57,97.445,97.85,11262266,0
+TSM.US,D,20231207,000000,97.96,99.64,97.89,99.29,11373668,0
+TSM.US,D,20231208,000000,99.12,100.37,98.945,100.35,10572458,0
+TSM.US,D,20231211,000000,99.57,101.21,99.37,100.95,9482773,0
+TSM.US,D,20231212,000000,100.15,101.65,99.95,101.6,7378574,0
+TSM.US,D,20231213,000000,101.4,102.68,100.905,102.12,8988814,0
+TSM.US,D,20231214,000000,103.35,103.81,102.8,103.45,10074499,0
+TSM.US,D,20231215,000000,103.5,104.755,102.39,102.54,16379236,0
+TSM.US,D,20231218,000000,102.84,103.31,102.08,102.93,5660567,0
+TSM.US,D,20231219,000000,103.24,103.975,103.09,103.87,8498473,0
+TSM.US,D,20231220,000000,102.7,103.085,99.935,100.04,10814080,0
+TSM.US,D,20231221,000000,101.3,102.715,101.16,102.55,9068244,0
+TSM.US,D,20231222,000000,102.93,103.59,102.705,103.15,5566576,0
+TSM.US,D,20231226,000000,103.61,104.9575,103.57,104.45,6407484,0
+TSM.US,D,20231227,000000,105.05,105.37,104.075,104.65,5889724,0
+TSM.US,D,20231228,000000,105,105.52,104.7,104.7,5335145,0
+TSM.US,D,20231229,000000,104.72,104.97,103.67,104,4409641,0
+TSM.US,D,20240102,000000,102.25,102.62,100.59,101.53,9020864,0
+TSM.US,D,20240103,000000,100.34,101.25,99.661,100.17,6650601,0
+TSM.US,D,20240104,000000,99.53,100.44,99.12,99.13,7996713,0
+TSM.US,D,20240105,000000,99,100.64,98.8,99.61,7347316,0
+TSM.US,D,20240108,000000,100.63,102.79,100.5,102.24,12455556,0
+TSM.US,D,20240109,000000,101.05,101.965,100.21,101.89,7763961,0
+TSM.US,D,20240110,000000,102.52,102.7773,99.98,100.8,6975726,0
+TSM.US,D,20240111,000000,101.7,102.16,99.99,101.22,7862691,0
+TSM.US,D,20240112,000000,100.89,102.375,100.87,101.24,6519711,0
+TSM.US,D,20240116,000000,100.53,102.35,100.2,101.67,11185515,0
+TSM.US,D,20240117,000000,100.87,103.325,100,102.95,17649519,0
+TSM.US,D,20240118,000000,111.2,113.39,109.48,113.03,58783719,0
+TSM.US,D,20240119,000000,113.22,115.15,111.02,114.2,37812587,0
+TSM.US,D,20240122,000000,114.78,115.1,112.52,113.03,17755537,0
+TSM.US,D,20240123,000000,113.52,114.6199,113.16,114.13,11667877,0
+TSM.US,D,20240124,000000,115.33,118.8455,114.61,116.52,21859177,0
+TSM.US,D,20240125,000000,118.02,118.84,116.48,116.56,15485264,0
+TSM.US,D,20240126,000000,116.9,118.04,116.302,117.26,10196442,0
+TSM.US,D,20240129,000000,117.17,117.8701,115.755,116.98,10042237,0
+TSM.US,D,20240130,000000,116.36,118.01,115.5609,116.06,11030838,0
+TSM.US,D,20240131,000000,113.5,114.74,112.875,112.96,12853858,0
+TSM.US,D,20240201,000000,113.8,114.0325,112.605,113.39,8807585,0
+TSM.US,D,20240202,000000,114.86,115.96,113.9201,115.75,10043957,0
+TSM.US,D,20240205,000000,117.13,119.54,116.58,118.79,13267629,0
+TSM.US,D,20240206,000000,120.12,120.99,118.2768,119.38,11511859,0
+TSM.US,D,20240207,000000,120.01,124.995,120,124.98,18172529,0
+TSM.US,D,20240208,000000,127,134.75,126.11,133.73,33367010,0
+TSM.US,D,20240209,000000,134.5,135.17,130.59,133.11,16984174,0
+TSM.US,D,20240212,000000,133.27,133.51,130.26,130.46,14203766,0
+TSM.US,D,20240213,000000,127.93,129.92,126.475,127.55,14493976,0
+TSM.US,D,20240214,000000,129.63,130.79,127.96,129.27,13069689,0
+TSM.US,D,20240215,000000,130.8,131.13,128.35,129.03,12553979,0
+TSM.US,D,20240216,000000,127.13,128.64,125.81,126.69,13104415,0
+TSM.US,D,20240220,000000,126.89,127.06,124.145,125.33,12038783,0
+TSM.US,D,20240221,000000,124.43,125.38,122.91,125.34,11578140,0
+TSM.US,D,20240222,000000,129.69,131.48,129,129.07,17014124,0
+TSM.US,D,20240223,000000,130.5,131.005,127.73,129.53,10123345,0
+TSM.US,D,20240226,000000,130.02,131.23,128.56,130.64,9526723,0
+TSM.US,D,20240227,000000,130.77,131.97,128.59,128.59,8851789,0
+TSM.US,D,20240228,000000,128.5,128.58,126.65,127.38,6519095,0
+TSM.US,D,20240229,000000,128.03,129.1899,127.15,128.67,9369902,0
+TSM.US,D,20240301,000000,130.13,136.65,130.1,133.9,24393047,0
+TSM.US,D,20240304,000000,139.94,141.99,137.68,138.26,26544607,0
+TSM.US,D,20240305,000000,137.12,137.43,133.73,134.97,13694693,0
+TSM.US,D,20240306,000000,138.8,144,138.6115,141.57,22292689,0
+TSM.US,D,20240307,000000,144.9,151.6,144.15,149.2,34675734,0
+TSM.US,D,20240308,000000,153.9,158.4,144.925,146.37,43856881,0
+TSM.US,D,20240311,000000,143.62,144.4,138.93,139.02,29227113,0
+TSM.US,D,20240312,000000,144.52,146.7,140.57,144.4,21218495,0
+TSM.US,D,20240313,000000,143.05,143.23,141.37,142.14,12923058,0
+TSM.US,D,20240314,000000,142.61,143.1,139.02,139.62,14961903,0
+TSM.US,D,20240315,000000,135.44,137.7,134.63,136.98,22751213,0
+TSM.US,D,20240318,000000,140.18,141.54,136.61,136.64,14732899,0
+TSM.US,D,20240319,000000,135.3,136.2731,133.03,134.87,17341128,0
+TSM.US,D,20240320,000000,136.53,137.31,135.01,136.75,12750230,0
+TSM.US,D,20240321,000000,142.55,142.6,139.04,139.45,17809393,0
+TSM.US,D,20240322,000000,139.4,141.34,139.11,140.54,9944135,0
+TSM.US,D,20240325,000000,140.16,141.68,139.26,140.23,9922244,0
+TSM.US,D,20240326,000000,140.61,140.96,138.64,138.84,10786446,0
+TSM.US,D,20240327,000000,138.86,139.28,135.15,136.69,13842815,0
+TSM.US,D,20240328,000000,135.68,136.8,135.44,136.05,10019364,0
+TSM.US,D,20240401,000000,137.29,142.96,137.05,141.49,14222662,0
+TSM.US,D,20240402,000000,140.38,141.04,139.35,140.22,9869172,0
+TSM.US,D,20240403,000000,138.58,142.93,138.39,142,9707518,0
+TSM.US,D,20240404,000000,144,146.75,139.43,139.66,15759510,0
+TSM.US,D,20240405,000000,140,142,138.92,141.36,8263641,0
+TSM.US,D,20240408,000000,145.24,146,142.76,142.79,16307401,0
+TSM.US,D,20240409,000000,146.26,148.1699,142.95,145.4,18487980,0
+TSM.US,D,20240410,000000,146.63,148.43,145.26,146.22,18861324,0
+TSM.US,D,20240411,000000,147.2,147.56,144.13,147.2,11818761,0
+TSM.US,D,20240412,000000,145,146.51,142.15,142.52,12024043,0
+TSM.US,D,20240415,000000,145.02,145.48,139.8801,140.14,13458780,0
+TSM.US,D,20240416,000000,137.89,140.5399,137.06,139.8,14218222,0
+TSM.US,D,20240417,000000,141.13,142.57,137.3601,139.03,18823237,0
+TSM.US,D,20240418,000000,132.89,135.13,130.3,132.27,39306149,0
+TSM.US,D,20240419,000000,129.37,131.51,126.64,127.715,28244354,0
+TSM.US,D,20240422,000000,126.75,130.6606,125.78,129.75,18556792,0
+TSM.US,D,20240423,000000,131.36,133.71,130.66,133.43,12573756,0
+TSM.US,D,20240424,000000,136.09,136.29,131.54,132.97,15558000,0
+TSM.US,D,20240425,000000,130,137.84,128.86,136.58,18034257,0
+TSM.US,D,20240426,000000,136.81,138.7399,135.945,138.3,9453393,0
+TSM.US,D,20240429,000000,138,138.646,135.91,138.5,10025907,0
+TSM.US,D,20240430,000000,137.94,139.7,137.26,137.34,10980630,0
+TSM.US,D,20240501,000000,137.42,139.43,133.21,134.94,12573480,0
+TSM.US,D,20240502,000000,135.6,136.74,133.22,136.23,9261896,0
+TSM.US,D,20240503,000000,138.9,142.11,138.76,141.56,13264336,0
+TSM.US,D,20240506,000000,140.47,142.83,139.81,142.83,8601573,0
+TSM.US,D,20240507,000000,141.87,142.295,140.51,141.11,8682941,0
+TSM.US,D,20240508,000000,141.11,144.26,140.8,143.6,10202348,0
+TSM.US,D,20240509,000000,142.94,143.35,141.1301,142.79,8012668,0
+TSM.US,D,20240510,000000,147.22,150.495,146.93,149.26,23671378,0
+TSM.US,D,20240513,000000,148.02,148.44,146.3,146.41,8278732,0
+TSM.US,D,20240514,000000,146.49,152.01,146.25,151.95,12316540,0
+TSM.US,D,20240515,000000,153.36,156,152.73,155.58,14027093,0
+TSM.US,D,20240516,000000,154.1,155.055,152.21,152.23,13394140,0
+TSM.US,D,20240517,000000,154,154,150.84,151.68,7711247,0
+TSM.US,D,20240520,000000,151.67,154.24,150.82,153.55,9261190,0
+TSM.US,D,20240521,000000,152.3,153.99,151.95,153.67,7919449,0
+TSM.US,D,20240522,000000,155.88,157.23,154.5401,156.15,13455201,0
+TSM.US,D,20240523,000000,159.18,160.7799,155.865,157.09,20872972,0
+TSM.US,D,20240524,000000,157.2,160.66,156.71,160,11908211,0
+TSM.US,D,20240528,000000,159.68,160.38,157.6,159.41,13964361,0
+TSM.US,D,20240529,000000,156.75,156.88,153.21,154.34,15779980,0
+TSM.US,D,20240530,000000,153.59,154.05,151.89,152.96,9710978,0
+TSM.US,D,20240531,000000,151.48,152.5,147.81,151.04,13782609,0
+TSM.US,D,20240603,000000,155.12,157.15,152.4602,154.95,12924395,0
+TSM.US,D,20240604,000000,153.4,153.79,150.99,152.47,10066743,0
+TSM.US,D,20240605,000000,158.59,163.73,157.95,162.92,23192572,0
+TSM.US,D,20240606,000000,164.52,164.7,160.36,162.07,14819056,0
+TSM.US,D,20240607,000000,163.57,166.1199,161.96,164.39,14023335,0
+TSM.US,D,20240610,000000,164,169.84,162.4156,168.16,12438405,0
+TSM.US,D,20240611,000000,168.18,168.405,163.79,165.71,11508574,0
+TSM.US,D,20240612,000000,173.36,176.06,171.535,172.98,20309502,0
+TSM.US,D,20240613,000000,172.95,174.07,170.51,172.91,15591789,0
+TSM.US,D,20240614,000000,172,173.64,170.36,172.51,9192483,0
+TSM.US,D,20240617,000000,177.84,178.67,173.48,177.24,18593708,0
+TSM.US,D,20240618,000000,180.02,184.86,178.99,179.69,27155146,0
+TSM.US,D,20240620,000000,182.58,183.1746,173.5,175.38,28403222,0
+TSM.US,D,20240621,000000,172.71,177.48,172.21,173.96,20271302,0
+TSM.US,D,20240624,000000,170.43,171.42,167.121,167.81,19741664,0
+TSM.US,D,20240625,000000,169.95,172.64,169.01,172.6,13480972,0
+TSM.US,D,20240626,000000,172.12,173.69,170.2,172.07,11901499,0
+TSM.US,D,20240627,000000,173.79,175.48,171.15,171.63,10864584,0
+TSM.US,D,20240628,000000,172.81,176.8199,172.81,173.81,11216068,0
+TSM.US,D,20240701,000000,174.24,175.3,170.45,172.33,10716975,0
+TSM.US,D,20240702,000000,171.13,176.71,171.03,175.7,10655486,0
+TSM.US,D,20240703,000000,177.99,182.49,177.88,182.49,11808737,0
+TSM.US,D,20240705,000000,184.14,185.08,182.3,183.99,11372882,0
+TSM.US,D,20240708,000000,190,192.8,185.13,186.63,22582402,0
+TSM.US,D,20240709,000000,188.09,188.44,182.5,184.52,19972038,0
+TSM.US,D,20240710,000000,188.28,191.42,186.7,191.05,19293520,0
+TSM.US,D,20240711,000000,193.09,193.47,183.01,184.5,21584170,0
+TSM.US,D,20240712,000000,183.07,190.38,182.75,187.35,19220331,0
+TSM.US,D,20240715,000000,188.68,190.06,184.08,185.22,15683114,0
+TSM.US,D,20240716,000000,188.27,189.59,185.02,186.04,16663311,0
+TSM.US,D,20240717,000000,175.215,176.58,170.51,171.2,45052592,0
+TSM.US,D,20240718,000000,175.5,178.69,164.51,171.87,52903620,0
+TSM.US,D,20240719,000000,169.17,170.52,165.22,165.77,22585296,0
+TSM.US,D,20240722,000000,166.61,170.88,166.18,169.35,21037199,0
+TSM.US,D,20240723,000000,169.42,171.54,167.9666,169.82,11690667,0
+TSM.US,D,20240724,000000,165.09,165.45,159.59,159.8,19536581,0
+TSM.US,D,20240725,000000,158.16,163.4,152.11,160.28,25731750,0
+TSM.US,D,20240726,000000,164.3,164.59,159.19,161.94,13089172,0
+TSM.US,D,20240729,000000,162.68,163.23,158.63,160.01,12663082,0
+TSM.US,D,20240730,000000,160.44,161.1499,152.55,154.54,22017963,0
+TSM.US,D,20240731,000000,163.77,166.65,162.07,165.8,19860383,0
+TSM.US,D,20240801,000000,163.48,167.665,156.84,158.18,21095641,0
+TSM.US,D,20240802,000000,151.25,153.86,146.89,149.86,31095265,0
+TSM.US,D,20240805,000000,133.86,150,133.57,147.95,31193148,0
+TSM.US,D,20240806,000000,150.44,157.71,147.72,155.39,24528068,0
+TSM.US,D,20240807,000000,161.55,162.65,154.52,155.04,22379012,0
+TSM.US,D,20240808,000000,159.27,164.75,155.54,164.55,18889635,0
+TSM.US,D,20240809,000000,166.32,167.8,163.24,167.12,20519406,0
+TSM.US,D,20240812,000000,166,169.53,165.54,167.63,14727277,0
+TSM.US,D,20240813,000000,168,172.45,166.34,172.34,15243472,0
+TSM.US,D,20240814,000000,171.88,172.51,167.19,169.97,11510307,0
+TSM.US,D,20240815,000000,172.43,175.44,170.82,173.96,15393526,0
+TSM.US,D,20240816,000000,173.39,175,172.25,174.54,10709972,0
+TSM.US,D,20240819,000000,174.76,175.45,171.1,175.45,11510990,0
+TSM.US,D,20240820,000000,175.4,175.4,169.85,172.04,13555525,0
+TSM.US,D,20240821,000000,170.36,173.08,169.91,171.44,9434811,0
+TSM.US,D,20240822,000000,172,173.28,166.06,166.44,13546124,0
+TSM.US,D,20240823,000000,169,173.29,167.915,171.28,12189133,0
+TSM.US,D,20240826,000000,170.38,171.05,167.82,169.07,9611328,0
+TSM.US,D,20240827,000000,166.42,170.58,165.04,170.55,9186041,0
+TSM.US,D,20240828,000000,171.32,172.465,166.2,169.2,10581371,0
+TSM.US,D,20240829,000000,168.65,175.42,167.51,169.15,13213194,0
+TSM.US,D,20240830,000000,170.055,172.23,168.75,171.7,9481403,0
+TSM.US,D,20240903,000000,168,168.679,159.8,160.49,18464355,0
+TSM.US,D,20240904,000000,159.3,163.88,158.95,160.87,11317391,0
+TSM.US,D,20240905,000000,161.54,164.59,161.05,163.7,10260578,0
+TSM.US,D,20240906,000000,164.89,165.4053,156.01,156.82,14964411,0
+TSM.US,D,20240909,000000,160.76,163.1,160.25,162.78,10339023,0
+TSM.US,D,20240910,000000,162.89,162.89,157.6931,162.43,11910831,0
+TSM.US,D,20240911,000000,163.8,170.38,161.42,170.23,15059547,0
+TSM.US,D,20240912,000000,170.6,172.15,169,171.43,13415497,0
+TSM.US,D,20240913,000000,172.24,174.765,171.45,172.5,8787842,0
+TSM.US,D,20240916,000000,169.91,170.56,166.77,169.08,12194259,0
+TSM.US,D,20240917,000000,169.35,170.2402,166.355,167.35,8582819,0
+TSM.US,D,20240918,000000,168.46,171.6,167,167.28,9115969,0
+TSM.US,D,20240919,000000,174.38,177.78,172.63,176.22,15855048,0
+TSM.US,D,20240920,000000,174.87,176.02,173.6501,174.08,18429784,0
+TSM.US,D,20240923,000000,174.84,175.4,173.7,174.76,5794249,0
+TSM.US,D,20240924,000000,179.5,182.78,177.05,181.97,14576105,0
+TSM.US,D,20240925,000000,181.52,183.82,181.21,182.35,8280927,0
+TSM.US,D,20240926,000000,188.495,189.33,183.8,186.83,15103400,0
+TSM.US,D,20240927,000000,185.84,185.94,177.4,177.97,17908399,0
+TSM.US,D,20240930,000000,174.27,176.82,171.93,173.67,13561649,0
+TSM.US,D,20241001,000000,175.31,175.99,170.78,172.07,11850168,0
+TSM.US,D,20241002,000000,172.96,176.9739,170.7899,175.8,11164365,0
+TSM.US,D,20241003,000000,175.8,180.79,175.1218,179.48,12555033,0
+TSM.US,D,20241004,000000,179.7,181.23,177.55,181.16,10001896,0
+TSM.US,D,20241007,000000,181.6,185,180.93,184.51,12054159,0
+TSM.US,D,20241008,000000,184.96,186.54,182.03,186.05,10394172,0
+TSM.US,D,20241009,000000,187.8,188,182.26,187.14,11925013,0
+TSM.US,D,20241010,000000,185.86,187.08,184.4,185.78,6443849,0
+TSM.US,D,20241011,000000,188.17,191.4899,188.01,190.81,12163858,0
+TSM.US,D,20241014,000000,190.61,194.25,190.5029,192.21,11714387,0
+TSM.US,D,20241015,000000,192.96,193.62,184.25,187.13,21812670,0
+TSM.US,D,20241016,000000,189.78,190.01,186.66,187.48,18689223,0
+TSM.US,D,20241017,000000,203.35,212.6,201.97,205.84,62274668,0
+TSM.US,D,20241018,000000,205.95,205.95,200.76,200.78,21030823,0
+TSM.US,D,20241021,000000,200.81,203.44,199.66,201.95,14819950,0
+TSM.US,D,20241022,000000,199.07,200.17,197.11,198.48,11165073,0
+TSM.US,D,20241023,000000,196.68,203.13,196.23,200.86,16535701,0
+TSM.US,D,20241024,000000,198.96,200.5,197.41,197.93,9935780,0
+TSM.US,D,20241025,000000,200.25,205.2,200,203.44,13434862,0
+TSM.US,D,20241028,000000,199.26,199.74,194.5201,194.68,20135345,0
+TSM.US,D,20241029,000000,194.39,198.79,193.6,196.94,13779107,0
+TSM.US,D,20241030,000000,194.38,195.45,192.61,194.48,10007766,0
+TSM.US,D,20241031,000000,192.86,192.86,187.66,190.54,13062658,0
+TSM.US,D,20241101,000000,194.2,198.17,192.55,192.95,12691190,0
+TSM.US,D,20241104,000000,193.7,194.36,190.6,191.56,10917292,0
+TSM.US,D,20241105,000000,193.58,198.34,193.49,195.76,10339213,0
+TSM.US,D,20241106,000000,192.04,194.26,188.5,193.22,19834867,0
+TSM.US,D,20241107,000000,196.31,202.01,196.25,201.19,14865161,0
+TSM.US,D,20241108,000000,203.89,206.61,200.02,201.2,13112091,0
+TSM.US,D,20241111,000000,197.96,198.2,191.49,194.05,16610009,0
+TSM.US,D,20241112,000000,193.83,194,189.72,191.77,11818985,0
+TSM.US,D,20241113,000000,192.443,192.48,186.5,186.66,13882151,0
+TSM.US,D,20241114,000000,188.4,192.66,187.535,188.5,11453908,0
+TSM.US,D,20241115,000000,188.18,188.8,184.81,186.01,9834757,0
+TSM.US,D,20241118,000000,184.35,188,183.49,187.48,10694009,0
+TSM.US,D,20241119,000000,189.13,190.02,188.02,189.67,9390115,0
+TSM.US,D,20241120,000000,188.85,188.85,184.06,188.36,10624495,0
+TSM.US,D,20241121,000000,189.41,192.3,186.74,191.24,18137330,0
+TSM.US,D,20241122,000000,192.8,193,189.43,190.08,8838925,0
+TSM.US,D,20241125,000000,188.25,188.25,183.71,185.08,14380026,0
+TSM.US,D,20241126,000000,185.4,185.9,182.33,183.84,10186572,0
+TSM.US,D,20241127,000000,182.31,182.45,178.05,181.19,9895248,0
+TSM.US,D,20241129,000000,181.51,186.95,181.18,184.66,8045290,0
+TSM.US,D,20241202,000000,189.34,195.29,188.94,194.4,16646881,0
+TSM.US,D,20241203,000000,193.6,199,192.6,198.89,11217660,0
+TSM.US,D,20241204,000000,199.85,202.6,198.27,200.69,12761061,0
+TSM.US,D,20241205,000000,201.25,205.63,200.75,204.3,12483722,0
+TSM.US,D,20241206,000000,202,203.19,199.93,203.02,9672870,0
+TSM.US,D,20241209,000000,200.53,203.125,198.98,199.17,9699663,0
+TSM.US,D,20241210,000000,199.13,199.91,190.37,191.94,15307905,0
+TSM.US,D,20241211,000000,194.67,196,193.26,194.6,9027611,0
+TSM.US,D,20241212,000000,194.63,195.42,191.29,191.46,7944938,0
+TSM.US,D,20241213,000000,198.24,202.54,197.27,200.99,19476980,0
+TSM.US,D,20241216,000000,203.2,205.5,200.87,202.22,15139257,0
+TSM.US,D,20241217,000000,201,202.4,197.47,200.66,11169364,0
+TSM.US,D,20241218,000000,203,205.24,193.96,195.56,14721065,0
+TSM.US,D,20241219,000000,198.4,198.57,193.95,194.64,10553405,0
+TSM.US,D,20241220,000000,192.226,198.08,191.98,197.21,16170143,0
+TSM.US,D,20241223,000000,200.905,208.0499,200.905,207.36,17847038,0
+TSM.US,D,20241224,000000,205.92,207.2,204.55,206.33,7634490,0
+TSM.US,D,20241226,000000,205.51,208.16,202.89,203.06,8053235,0
+TSM.US,D,20241227,000000,204.5,204.5,199.05,201.63,10664418,0
+TSM.US,D,20241230,000000,200.08,201.967,198.48,200.39,11235213,0
+TSM.US,D,20241231,000000,200.79,201.78,197.36,197.49,6427867,0
+TSM.US,D,20250102,000000,197.15,203.7699,196.69,201.58,10951425,0
+TSM.US,D,20250103,000000,204.1,208.8,203.7,208.61,10261948,0
+TSM.US,D,20250106,000000,218.82,222.2,215.693,220.01,24339947,0
+TSM.US,D,20250107,000000,221.24,221.48,211.32,211.42,17010000,0
+TSM.US,D,20250108,000000,209.97,210.3,205.92,207.12,13262732,0
+TSM.US,D,20250110,000000,207.6,209.9791,203.23,208.37,17265198,0
+TSM.US,D,20250113,000000,200.305,203.59,200.05,201.36,16612392,0
+TSM.US,D,20250114,000000,205.185,206.26,198.5,201.45,14182944,0
+TSM.US,D,20250115,000000,202.49,209.04,199.35,206.8,18286492,0
+TSM.US,D,20250116,000000,218.89,221.95,213.17,214.79,38539551,0
+TSM.US,D,20250117,000000,215.17,215.68,211.06,211.5,21606103,0
+TSM.US,D,20250121,000000,214.73,220.15,212.05,218.7,19061304,0
+TSM.US,D,20250122,000000,222.2,225.43,219.31,223.2,17294474,0
+TSM.US,D,20250123,000000,220.1,224.7,219.41,224.62,8986795,0
+TSM.US,D,20250124,000000,226.22,226.4,220.96,221.88,13183798,0
+TSM.US,D,20250127,000000,197.04,207,187.665,192.31,68667472,0
+TSM.US,D,20250128,000000,195.65,202.84,192.46,202.4,31738835,0
+TSM.US,D,20250129,000000,204.49,206.45,199.75,202.33,15199493,0
+TSM.US,D,20250130,000000,206.57,209.62,205.4161,208.15,13538952,0
+TSM.US,D,20250131,000000,209.93,215,208.2,209.32,15781905,0
+TSM.US,D,20250203,000000,199.63,204.99,197.98,199.8,17719766,0
+TSM.US,D,20250204,000000,204.07,205.75,202.08,204.05,12692908,0
+TSM.US,D,20250205,000000,206,210.48,203.83,208.57,10997769,0
+TSM.US,D,20250206,000000,210.055,211.18,207,210.5,8491436,0
+TSM.US,D,20250207,000000,213.01,213.18,205.72,206.12,11616199,0
+TSM.US,D,20250210,000000,208,209.98,206.53,207.95,9296479,0
+TSM.US,D,20250211,000000,205.13,209.84,201,208.74,9224508,0
+TSM.US,D,20250212,000000,204.9,207.0691,203.01,206.38,7373675,0
+TSM.US,D,20250213,000000,201.88,202.3,199.23,201.83,15580928,0
+TSM.US,D,20250214,000000,199.99,206.25,197.4605,203.9,23220332,0
+TSM.US,D,20250218,000000,204.755,205.85,200.52,202.74,14988136,0
+TSM.US,D,20250219,000000,202.01,202.6,200.02,200.95,13163071,0
+TSM.US,D,20250220,000000,200.2,200.34,197.61,200.1,10639333,0
+TSM.US,D,20250221,000000,201.33,202.69,196.01,198.24,13757337,0
+TSM.US,D,20250224,000000,196.5509,198.79,191.46,191.65,15114277,0
+TSM.US,D,20250225,000000,190.65,193.53,187.468,189.37,20580951,0
+TSM.US,D,20250226,000000,191.09,196.08,191.09,194.62,14112250,0
+TSM.US,D,20250227,000000,194.14,194.77,181.08,181.09,24219211,0
+TSM.US,D,20250228,000000,179.31,182.16,175.52,180.53,27929427,0
+TSM.US,D,20250303,000000,181.15,181.57,171.07,172.97,37402998,0
+TSM.US,D,20250304,000000,175.06,183.6,174.18,180,29395234,0
+TSM.US,D,20250305,000000,183.415,184.74,180.72,184.28,17333996,0
+TSM.US,D,20250306,000000,178.575,181.55,175.79,175.85,17864290,0
+TSM.US,D,20250307,000000,175.79,178.47,171.02,177.1,21012687,0
+TSM.US,D,20250310,000000,172.42,174.89,167.91,170.65,18265099,0
+TSM.US,D,20250311,000000,170.65,173.3346,168.1,170.97,16561137,0
+TSM.US,D,20250312,000000,175.53,178.13,174.76,177.17,14737610,0
+TSM.US,D,20250313,000000,173.695,173.89,170.5,171.59,14381570,0
+TSM.US,D,20250314,000000,172.58,174.37,171.9309,174.09,11449411,0
+TSM.US,D,20250317,000000,173.95,177.16,173.82,176.24,9678112,0
+TSM.US,D,20250318,000000,174.2,174.5755,170.4324,173.13,9986033,0
+TSM.US,D,20250319,000000,173,175.73,171.74,173.76,10678482,0
+TSM.US,D,20250320,000000,174.85,178.67,174.55,177.47,12209690,0
+TSM.US,D,20250321,000000,174.91,177.2,173.7918,176.73,9993226,0
+TSM.US,D,20250324,000000,179.99,182.925,179.675,181.16,11440018,0
+TSM.US,D,20250325,000000,182.47,182.51,179.8,180.9,8718753,0
+TSM.US,D,20250326,000000,178.823,179.55,171.4662,173.5,14644601,0
+TSM.US,D,20250327,000000,171.22,171.61,167.55,168.24,17559075,0
+TSM.US,D,20250328,000000,168.04,168.63,164.06,165.25,16331998,0
+TSM.US,D,20250331,000000,160.36,166.13,159.73,166,19408272,0
+TSM.US,D,20250401,000000,166.39,168.87,165.06,168.64,9180009,0
+TSM.US,D,20250402,000000,166.77,171.75,166.345,170.39,10072689,0
+TSM.US,D,20250403,000000,160.06,161.8,157.21,157.38,28370483,0
+TSM.US,D,20250404,000000,150.47,151.31,144.84,146.8,36085144,0
+TSM.US,D,20250407,000000,134.51,153.75,134.25,146.17,46388328,0
+TSM.US,D,20250408,000000,151.98,152.61,138.98,141.37,30479663,0
+TSM.US,D,20250409,000000,140.2,160.62,137.9,158.75,45612516,0
+TSM.US,D,20250410,000000,155.5,156,146.91,151.13,24503452,0
+TSM.US,D,20250411,000000,156,158.01,153.25,157.08,19632205,0
+TSM.US,D,20250414,000000,158.3,158.59,154.03,155.84,17509449,0
+TSM.US,D,20250415,000000,156.485,158.25,156.05,157.33,14306631,0
+TSM.US,D,20250416,000000,150.4746,153.54,148.49,151.67,23806098,0
+TSM.US,D,20250417,000000,156.05,157.5,151.4469,151.74,27239900,0
+TSM.US,D,20250421,000000,149.99,150.28,145.84,147.86,15170478,0
+TSM.US,D,20250422,000000,147.92,152.5996,147.4401,151.4,12668584,0
+TSM.US,D,20250423,000000,159.37,160.38,156,157.81,17667929,0
+TSM.US,D,20250424,000000,157.78,164.55,157.39,164.18,18761145,0
+TSM.US,D,20250425,000000,163.93,165.91,161.16,165.1,14654790,0
+TSM.US,D,20250428,000000,165.05,165.32,160.5,163.4,11415622,0
+TSM.US,D,20250429,000000,164.23,166,163.5,164.48,9830097,0
+TSM.US,D,20250430,000000,163.54,166.92,161.75,166.69,10073011,0
+TSM.US,D,20250501,000000,172.545,174.78,170.95,172.72,22670639,0
+TSM.US,D,20250502,000000,179.795,180.65,177.14,179.28,21691162,0
+TSM.US,D,20250505,000000,179.18,180.08,176.25,176.4,14618920,0
+TSM.US,D,20250506,000000,172.5,174.74,170.5884,172.28,14565567,0
+TSM.US,D,20250507,000000,174.1,175.98,171.37,174.54,9703998,0
+TSM.US,D,20250508,000000,175.34,177.45,173.66,175.22,10342957,0
+TSM.US,D,20250509,000000,179.8,180.46,176.47,176.52,11582754,0
+TSM.US,D,20250512,000000,187.28,189.17,184.61,186.98,22064866,0
+TSM.US,D,20250513,000000,187.72,194.28,187.72,193.99,19996036,0
+TSM.US,D,20250514,000000,195.28,196.22,193.23,194.76,12358953,0
+TSM.US,D,20250515,000000,193.1,194.49,191.63,194.22,10241765,0
+TSM.US,D,20250516,000000,194.53,195.08,192.57,194.22,9146662,0
+TSM.US,D,20250519,000000,188.8167,193.5,188.8107,193.5,10144438,0
+TSM.US,D,20250520,000000,191.8,193.73,190.81,193.45,7054072,0
+TSM.US,D,20250521,000000,193.295,195.27,190.53,191.76,7375650,0
+TSM.US,D,20250522,000000,191.5,196.83,191.335,196.19,11824973,0
+TSM.US,D,20250523,000000,192.02,192.8,190.03,191.98,9403136,0
+TSM.US,D,20250527,000000,194.095,198.31,193.7,197.68,12228212,0
+TSM.US,D,20250528,000000,196.09,198.065,195.48,196.14,17787617,0
+TSM.US,D,20250529,000000,199.46,199.8,196.08,197.15,14624606,0
+TSM.US,D,20250530,000000,195.6,195.91,190.56,193.32,11998300,0
+TSM.US,D,20250602,000000,193.035,195.16,192.195,194.84,7447367,0
+TSM.US,D,20250603,000000,194.345,198.1685,193.64,197.61,9548320,0
+TSM.US,D,20250604,000000,201.4,204.03,200.38,202.4,13531121,0
+TSM.US,D,20250605,000000,204.76,205.76,202.28,203.34,12242180,0
+TSM.US,D,20250606,000000,204,206.29,203.23,205.18,8531979,0
+TSM.US,D,20250609,000000,206.4,209.27,205.87,207,11472258,0
+TSM.US,D,20250610,000000,211.605,213.23,209.96,212.46,14513988,0
+TSM.US,D,20250611,000000,215,217.43,212.95,214.1,13326440,0
+TSM.US,D,20250612,000000,212.92,215.88,211.91,215.43,9796134,0
+TSM.US,D,20250613,000000,210.02,213.26,209.4,211.1,10152533,0
+TSM.US,D,20250616,000000,212.95,217.6,212.73,215.68,10932869,0
+TSM.US,D,20250617,000000,213.77,215.94,213.5,213.9,8389651,0
+TSM.US,D,20250618,000000,214.695,215.1651,212.89,213.5,6931992,0
+TSM.US,D,20250620,000000,215.2,215.4978,208.15,209.51,16992048,0
+TSM.US,D,20250623,000000,206.63,210.59,206.2015,210.32,7535531,0
+TSM.US,D,20250624,000000,214.43,220.365,213.88,220.09,14814705,0
+TSM.US,D,20250625,000000,220.8,223.5,220.8,222.74,9168374,0
+TSM.US,D,20250626,000000,224.76,225.22,222.6956,224.01,7982208,0
+TSM.US,D,20250627,000000,224.875,228.88,224.03,228.57,13132971,0
+TSM.US,D,20250630,000000,227.44,228.15,224.8,226.49,9279803,0
+TSM.US,D,20250701,000000,227.425,228.6,221.18,224.68,9990210,0
+TSM.US,D,20250702,000000,224.38,233.82,224,233.6,12012459,0
+TSM.US,D,20250703,000000,233.815,237.58,233.27,234.8,7779584,0
+TSM.US,D,20250707,000000,231.63,232.55,227.44,229.17,13817520,0
+TSM.US,D,20250708,000000,229.78,230.33,227.535,227.86,8854432,0
+TSM.US,D,20250709,000000,230.52,233.27,230.24,231.84,9475340,0
+TSM.US,D,20250710,000000,232.78,233.05,227.77,229.76,13124703,0
+TSM.US,D,20250711,000000,231.02,232.27,229.4001,230.4,8817763,0
+TSM.US,D,20250714,000000,229.33,229.85,226.31,228.67,10673518,0
+TSM.US,D,20250715,000000,234.46,237.71,233.85,236.95,14270133,0
+TSM.US,D,20250716,000000,236.395,238.31,234.15,237.56,15092753,0
+TSM.US,D,20250717,000000,245.79,248.28,241.39,245.6,27395684,0
+TSM.US,D,20250718,000000,245.31,245.97,238.69,240.4,16252018,0
+TSM.US,D,20250721,000000,240.12,242.34,238.71,238.85,11971805,0
+TSM.US,D,20250722,000000,237.83,238,231.76,234.6,11919542,0
+TSM.US,D,20250723,000000,238.445,240.5,236.38,240.33,9885441,0
+TSM.US,D,20250724,000000,240.205,241.95,238.03,241.6,9081946,0
+TSM.US,D,20250725,000000,241.32,246.24,240.94,245.6,11593366,0
+TSM.US,D,20250728,000000,243,243.95,241.05,242.75,11892202,0
+TSM.US,D,20250729,000000,241.495,243.97,239.82,241.33,9411525,0
+TSM.US,D,20250730,000000,242.12,244.57,241.22,242.91,6823770,0
+TSM.US,D,20250731,000000,245.98,247.41,239.8,241.62,13490682,0
+TSM.US,D,20250801,000000,235.62,237.19,231.8401,235.21,13549793,0
+TSM.US,D,20250804,000000,237.545,239,236.39,239,6450728,0
+TSM.US,D,20250805,000000,238.325,238.63,230.17,232.47,11868867,0
+TSM.US,D,20250806,000000,230.705,232.2,228.82,231.37,9457183,0
+TSM.US,D,20250807,000000,244.47,247.84,240.8,242.62,17691005,0
+TSM.US,D,20250808,000000,243.06,243.16,238.97,241.83,10552538,0
+TSM.US,D,20250811,000000,242.04,245.35,241.54,242.09,8272024,0
+TSM.US,D,20250812,000000,243.73,244.77,241.7,244.29,7301986,0
+TSM.US,D,20250813,000000,246.24,246.43,239.94,241.44,7971850,0
+TSM.US,D,20250814,000000,237.97,241.38,236.82,241,11040536,0
+TSM.US,D,20250815,000000,240.02,240.8,237.26,238.88,8155486,0
+TSM.US,D,20250818,000000,239.99,242.8575,239.99,241.41,6919779,0
+TSM.US,D,20250819,000000,240.02,240.165,232.58,232.7,14594688,0
+TSM.US,D,20250820,000000,228.36,229.03,223.7,228.6,17165201,0
+TSM.US,D,20250821,000000,228.15,230.33,226.26,227.33,7449144,0
+TSM.US,D,20250822,000000,228,234.4493,226.17,232.99,10299467,0
+TSM.US,D,20250825,000000,234.47,237.275,232.2501,235.59,7654954,0
+TSM.US,D,20250826,000000,236.37,238.83,235.73,238.72,9793068,0
+TSM.US,D,20250827,000000,236.87,239.4,235.4356,239.29,9516362,0
+TSM.US,D,20250828,000000,236.295,240.66,236,238.27,8466216,0
+TSM.US,D,20250829,000000,235,235.95,230.58,230.87,15526018,0
+TSM.US,D,20250902,000000,226.15,229.34,225.6301,228.39,13974904,0
+TSM.US,D,20250903,000000,231.515,232.445,228.6,231.39,7198492,0
+TSM.US,D,20250904,000000,231.35,235.31,230.3,235.21,6241940,0
+TSM.US,D,20250905,000000,240.24,244.55,237.9,243.41,14056566,0
+TSM.US,D,20250908,000000,241.99,247.88,241.62,247.19,12986596,0
+TSM.US,D,20250909,000000,246.93,254.7299,246.93,250.92,13443419,0
+TSM.US,D,20250910,000000,258.87,264.58,257.75,260.44,18822431,0
+TSM.US,D,20250911,000000,260.345,261.64,258.2301,258.91,10004967,0
+TSM.US,D,20250912,000000,260.85,260.95,258.38,259.33,8496585,0
+TSM.US,D,20250915,000000,259.95,262.8,258.75,261.38,8147738,0
+TSM.US,D,20250916,000000,265.92,266.4383,260.61,262.06,10381854,0
+TSM.US,D,20250917,000000,264.77,264.81,259.73,262.79,10422030,0
+TSM.US,D,20250918,000000,258,270.54,257.98,268.64,16917295,0
+TSM.US,D,20250919,000000,266.37,266.57,262.8102,264.87,17640249,0
+TSM.US,D,20250922,000000,266.22,276.36,265.45,272.63,15630292,0
+TSM.US,D,20250923,000000,282.395,286,280,282.71,17830324,0
+TSM.US,D,20250924,000000,280.305,281.21,276.7177,280.71,10230965,0
+TSM.US,D,20250925,000000,273.12,277.14,270.19,276.66,11863397,0
+TSM.US,D,20250926,000000,273.89,275.5,270.62,273.36,10451886,0
+TSM.US,D,20250929,000000,276.49,279.87,273.23,273.23,8046187,0
+TSM.US,D,20250930,000000,275.32,279.49,273.83,279.29,8348796,0
+TSM.US,D,20251001,000000,278.435,290.48,277.17,288.47,14620139,0
+TSM.US,D,20251002,000000,296.52,296.72,287.031,288.11,10197961,0
+TSM.US,D,20251003,000000,292.81,296.0634,290.49,292.19,10572491,0
+TSM.US,D,20251006,000000,300.01,307.3,299.935,302.4,15785026,0
+TSM.US,D,20251007,000000,306.62,307.1,293.28,294.03,13080969,0
+TSM.US,D,20251008,000000,294.75,306.4,293.98,304.52,12821210,0
+TSM.US,D,20251009,000000,302.305,302.83,297.42,299.88,10259887,0
+TSM.US,D,20251010,000000,299.955,300.2,280.33,280.66,23398001,0
+TSM.US,D,20251013,000000,298.235,304.63,292.32,302.89,20318268,0
+TSM.US,D,20251014,000000,295.55,301.75,291.3426,295.94,16567867,0
+TSM.US,D,20251015,000000,306.285,306.61,300.07,304.71,20788021,0
+TSM.US,D,20251016,000000,310.93,311.3685,296.69,299.84,26341457,0
+TSM.US,D,20251017,000000,298.395,303.3,294.915,295.08,17633323,0
+TSM.US,D,20251020,000000,300.34,303.65,297.06,297.7,13391614,0
+TSM.US,D,20251021,000000,299.05,299.37,293.655,294.51,11190502,0
+TSM.US,D,20251022,000000,293,295.2,284.4,288.88,15409109,0
+TSM.US,D,20251023,000000,289.8,294.09,289.63,290.73,10379853,0
+TSM.US,D,20251024,000000,295.45,297.9499,294.3897,294.96,8747007,0
+TSM.US,D,20251027,000000,298.65,300.48,293.69,298.25,13615029,0
+TSM.US,D,20251028,000000,298.315,302.13,296.08,301.53,11804198,0
+TSM.US,D,20251029,000000,305.8,307.96,302.38,305.09,16177305,0
+TSM.US,D,20251030,000000,302.57,307.31,300.8248,303.22,14507088,0
+TSM.US,D,20251031,000000,305.5,307.675,296.675,300.43,12667857,0
+TSM.US,D,20251103,000000,302.59,310.12,302.12,304.86,12466592,0
+TSM.US,D,20251104,000000,296.88,301.99,293.51,294.05,16224285,0
+TSM.US,D,20251105,000000,292.62,298.2185,291.5,293.64,10502502,0
+TSM.US,D,20251106,000000,293.62,294.64,287.3811,289.24,11516858,0
+TSM.US,D,20251107,000000,285.21,287.885,277.13,286.5,15715706,0
+TSM.US,D,20251110,000000,294.36,297.13,291.75,295.27,10869194,0
+TSM.US,D,20251111,000000,292.06,294.92,288.91,291.17,9666250,0
+TSM.US,D,20251112,000000,293.7,294.87,289.58,290.62,9715927,0
+TSM.US,D,20251113,000000,289.15,289.4998,280,282.2,13827622,0
+TSM.US,D,20251114,000000,275.91,286.86,273.23,284.82,11486828,0
+TSM.US,D,20251117,000000,281.3,286.53,279.8,282.01,10227124,0
+TSM.US,D,20251118,000000,277.65,280.19,272.72,277.91,11850366,0
+TSM.US,D,20251119,000000,276.92,284.5489,276.32,282.37,11179176,0
+TSM.US,D,20251120,000000,292.16,292.85,276.41,277.5,15747324,0
+TSM.US,D,20251121,000000,272.81,278.6887,266.82,275.06,20872828,0
+TSM.US,D,20251124,000000,273.19,285.06,273.19,284.64,13570309,0
+TSM.US,D,20251125,000000,282.73,285.4,273.08,284.68,13726811,0
+TSM.US,D,20251126,000000,289.1025,292.81,287.73,289.96,12220253,0
+TSM.US,D,20251128,000000,292.48,292.67,289,291.51,5515376,0
+TSM.US,D,20251201,000000,287.12,291.1599,283.19,287.68,7713000,0
+TSM.US,D,20251202,000000,292,294.5,289.18,292.09,10746376,0
+TSM.US,D,20251203,000000,292.18,296.6225,286.07,295.45,9599221,0
+TSM.US,D,20251204,000000,293.98,294.03,290.2,292.93,6752997,0
+TSM.US,D,20251205,000000,296.05,300.8,293.25,294.72,10275297,0
+TSM.US,D,20251208,000000,301.2,302.62,296.72,301.87,16643118,0
+TSM.US,D,20251209,000000,299.695,304.68,298.5,303.41,11349073,0
+TSM.US,D,20251210,000000,305.37,313.98,302.5,310.14,12429150,0
+TSM.US,D,20251211,000000,305.31,305.84,299.64,304.85,15028375,0
+TSM.US,D,20251212,000000,304.26,304.28,290.976,292.04,19306089,0
+TSM.US,D,20251215,000000,295.145,295.8,287.55,287.74,12082441,0
+TSM.US,D,20251216,000000,286.8,288.46,283.32,286.87,11418442,0
+TSM.US,D,20251217,000000,288.525,289.1,275.0773,276.96,16823004,0
+TSM.US,D,20251218,000000,284.595,287.16,281.7501,284.68,11260340,0
+TSM.US,D,20251219,000000,286.38,292.17,286.38,288.95,12735804,0
+TSM.US,D,20251222,000000,294.67,295.01,291.21,293.28,6091071,0
+TSM.US,D,20251223,000000,293.395,297.91,292.2001,296.95,6802255,0
+TSM.US,D,20251224,000000,297.74,299.16,296.2301,298.8,2753914,0
+TSM.US,D,20251226,000000,299.74,303.38,298.52,302.84,5125913,0
+TSM.US,D,20251229,000000,301.78,304.5,298.65,300.92,6205140,0
+TSM.US,D,20251230,000000,302.425,304.55,299.45,299.58,6190570,0
+TSM.US,D,20251231,000000,304.18,307.39,303.43,303.89,8175079,0
+TSM.US,D,20260102,000000,311.98,321.59,311.7,319.61,18526908,0
+TSM.US,D,20260105,000000,330.4,331.25,321.5,322.25,17446299,0
+TSM.US,D,20260106,000000,330.22,333.08,324.59,327.43,15599625,0
+TSM.US,D,20260107,000000,324.67,326.3,318.544,318.68,11744818,0
+TSM.US,D,20260108,000000,324.39,324.5,316.14,318.01,10850820,0
+TSM.US,D,20260109,000000,319.83,324.77,318.2501,323.63,12325146,0
+TSM.US,D,20260112,000000,323.13,333.55,321.06,331.77,12714751,0
+TSM.US,D,20260113,000000,333.035,336.42,330.78,331.21,11473628,0
+TSM.US,D,20260114,000000,329.86,329.86,324.82,327.11,11210830,0
+TSM.US,D,20260115,000000,342.805,351.33,337.92,341.64,42188476,0
+TSM.US,D,20260116,000000,346.51,349.85,341.46,342.4,18246104,0
+TSM.US,D,20260120,000000,340.79,342.15,326.9,327.16,22809919,0
+TSM.US,D,20260121,000000,333.43,333.64,325.68,326.12,16789752,0
+TSM.US,D,20260122,000000,333.42,335.05,326.9,327.37,12800956,0
+TSM.US,D,20260123,000000,332.07,337.15,331.3701,334.87,12904448,0
+TSM.US,D,20260126,000000,332.79,335.1,330.23,332.71,8646389,0
+TSM.US,D,20260127,000000,336.5,341.25,334.56,338.34,11298113,0
+TSM.US,D,20260128,000000,343.03,345.5,338.66,342.3,12140053,0
+TSM.US,D,20260129,000000,339.55,343.74,328.2,339.55,13844752,0
+TSM.US,D,20260130,000000,335.42,339.9,329.1,330.56,12028080,0
+TSM.US,D,20260202,000000,330.755,344.2,329.1,341.36,12459096,0
+TSM.US,D,20260203,000000,345.07,347.0475,330.02,335.75,12540016,0
+TSM.US,D,20260204,000000,335.83,338.8,319.07,325.74,18175958,0
+TSM.US,D,20260205,000000,322.82,334.57,319.65,330.73,14812040,0
+TSM.US,D,20260206,000000,337.46,349.72,336.65,348.85,17025523,0
+TSM.US,D,20260209,000000,348.76,359.6,347.8,355.41,14594922,0
+TSM.US,D,20260210,000000,364.33,364.7613,356.39,361.91,14622132,0
+TSM.US,D,20260211,000000,370.075,379.58,368.39,374.09,18651340,0
+TSM.US,D,20260212,000000,379,380,322.1,368.1,16835434,0
+TSM.US,D,20260213,000000,369.15,371.1099,360.77,366.36,10468150,0
+TSM.US,D,20260217,000000,361.865,366.2,356.24,364.2,10063802,0
+TSM.US,D,20260218,000000,364.04,369.3899,360.71,362.26,7289334,0
diff --git a/daily/us/nyse stocks/2/ups.us.txt b/daily/us/nyse stocks/2/ups.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d207402e5d2bc39fcd6dce740269d64c4d00128
--- /dev/null
+++ b/daily/us/nyse stocks/2/ups.us.txt	
@@ -0,0 +1,6604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPS.US,D,19991110,000000,43.794,47.3703,43.4567,45.98,114546493.39546,0
+UPS.US,D,19991111,000000,46.3183,51.831,46.3183,50.5284,40135515.240077,0
+UPS.US,D,19991112,000000,51.2089,51.6243,46.6567,47.5019,20937694.281303,0
+UPS.US,D,19991115,000000,47.5019,47.7515,45.353,46.4909,12299256.952929,0
+UPS.US,D,19991117,000000,44.1743,45.9391,43.8798,45.6076,8232820.5619741,0
+UPS.US,D,19991118,000000,45.7674,46.447,44.5497,44.6745,6690006.8996494,0
+UPS.US,D,19991119,000000,44.6745,44.6745,43.2861,43.794,7217989.9273354,0
+UPS.US,D,19991122,000000,43.1554,43.2861,41.1,42.5323,6784575.1878111,0
+UPS.US,D,19991123,000000,42.7001,45.1415,42.6172,44.5906,4015397.3717822,0
+UPS.US,D,19991124,000000,44.6657,46.1497,44.6287,45.8113,3089877.5847916,0
+UPS.US,D,19991126,000000,46.3183,46.995,46.1497,46.7834,1874996.518093,0
+UPS.US,D,19991129,000000,47.3791,47.5439,45.3433,46.1068,2817098.883746,0
+UPS.US,D,19991130,000000,45.6007,45.7674,44.7134,44.7134,2390489.2784019,0
+UPS.US,D,19991201,000000,44.8412,45.6007,44.4141,44.5829,1992953.5447393,0
+UPS.US,D,19991202,000000,44.6657,45.3901,44.5829,45.3901,1972110.4495155,0
+UPS.US,D,19991203,000000,45.6426,45.8113,44.8763,44.967,2486050.3879482,0
+UPS.US,D,19991206,000000,45.005,45.005,44.2455,44.8412,1983310.4593493,0
+UPS.US,D,19991207,000000,44.6287,46.0219,44.5829,46.0219,2542198.1295552,0
+UPS.US,D,19991208,000000,46.0219,46.2774,45.1766,46.2774,2515117.0801362,0
+UPS.US,D,19991209,000000,46.2774,46.5299,45.0937,45.6845,2429480.0818677,0
+UPS.US,D,19991210,000000,44.9251,45.3433,44.2455,44.7525,1770220.0158399,0
+UPS.US,D,19991213,000000,44.9251,45.3034,43.9071,44.6657,2010106.3803127,0
+UPS.US,D,19991214,000000,44.6657,44.6657,43.8214,43.991,2674751.066453,0
+UPS.US,D,19991215,000000,43.991,44.0358,43.1057,43.1427,2272392.7644536,0
+UPS.US,D,19991216,000000,43.1427,43.3543,42.8073,43.3163,1934677.5961356,0
+UPS.US,D,19991217,000000,43.8214,45.7674,43.7823,45.0937,2808310.1580805,0
+UPS.US,D,19991220,000000,45.8113,46.3631,45.3034,46.3631,2128491.0996424,0
+UPS.US,D,19991221,000000,46.1925,46.7025,45.6845,46.7025,1793758.4980458,0
+UPS.US,D,19991222,000000,46.6567,46.6567,44.7134,45.3433,1793049.7794748,0
+UPS.US,D,19991223,000000,45.005,45.9391,44.4141,45.8552,1673812.7517045,0
+UPS.US,D,19991227,000000,46.3631,47.1666,45.6845,47.1666,2096590.5588124,0
+UPS.US,D,19991228,000000,47.0398,47.1666,46.0658,46.7025,1490638.2318979,0
+UPS.US,D,19991229,000000,46.7025,46.9531,45.7275,46.0219,1282650.3569712,0
+UPS.US,D,19991230,000000,46.8711,47.0398,46.0219,46.0219,1313845.2561561,0
+UPS.US,D,19991231,000000,46.6166,47.0398,46.2774,46.7025,920555.68006785,0
+UPS.US,D,20000103,000000,47.1666,47.2075,45.3433,45.3901,1805100.0464655,0
+UPS.US,D,20000104,000000,45.3433,45.3433,43.7375,43.9471,1964741.2122757,0
+UPS.US,D,20000105,000000,43.9071,46.0219,43.8214,46.0219,1987280.7192456,0
+UPS.US,D,20000106,000000,44.5829,46.1068,43.991,46.0219,2777541.925937,0
+UPS.US,D,20000107,000000,45.7674,45.7674,44.5009,44.9251,1412092.521907,0
+UPS.US,D,20000110,000000,45.2644,45.6426,44.967,45.3901,1689549.1757779,0
+UPS.US,D,20000111,000000,45.4301,45.6426,44.1626,44.1626,1446116.1415242,0
+UPS.US,D,20000112,000000,44.7525,45.6845,44.2873,45.6007,1556279.3151736,0
+UPS.US,D,20000113,000000,45.7674,46.3631,45.6007,46.2354,1518710.0514175,0
+UPS.US,D,20000114,000000,46.6166,46.8711,46.2354,46.7405,1644606.5722145,0
+UPS.US,D,20000118,000000,46.7025,46.7025,45.6007,46.4909,1390119.1692804,0
+UPS.US,D,20000119,000000,46.3631,46.4021,45.6426,46.1925,1541536.7381266,0
+UPS.US,D,20000120,000000,46.1068,46.7834,46.1068,46.6166,2795834.2496904,0
+UPS.US,D,20000121,000000,46.6166,46.6166,45.1336,45.5139,1800703.1195279,0
+UPS.US,D,20000124,000000,45.9391,46.1925,44.6657,44.6657,1178729.2400846,0
+UPS.US,D,20000125,000000,44.4141,45.0937,43.8214,44.5829,1790639.5209482,0
+UPS.US,D,20000126,000000,44.1626,44.4141,43.6555,44.0748,1323343.7260344,0
+UPS.US,D,20000127,000000,44.2046,44.2455,43.3163,44.0748,1599800.3790273,0
+UPS.US,D,20000128,000000,44.0748,44.5829,43.3163,43.9471,1878115.4951904,0
+UPS.US,D,20000131,000000,42.6367,43.3163,39.9292,40.6049,8146195.8705307,0
+UPS.US,D,20000201,000000,40.3952,41.6227,39.464,41.5368,6749977.2087152,0
+UPS.US,D,20000202,000000,40.4371,40.5648,38.7017,39.4201,6721055.1320388,0
+UPS.US,D,20000203,000000,40.0978,40.2704,38.8304,38.9951,2767334.7374876,0
+UPS.US,D,20000204,000000,39.3802,39.3802,37.946,38.1605,2474286.2750548,0
+UPS.US,D,20000207,000000,38.3272,38.4481,37.5668,37.7344,2098575.1759395,0
+UPS.US,D,20000208,000000,38.0718,40.1826,37.7344,40.1826,2913650.763393,0
+UPS.US,D,20000209,000000,40.2704,40.3523,39.2515,39.2515,1714649.7106374,0
+UPS.US,D,20000210,000000,39.2944,39.5869,38.2443,38.6187,1411670.9830754,0
+UPS.US,D,20000211,000000,38.4481,38.5739,37.3133,37.3133,1437473.0570123,0
+UPS.US,D,20000214,000000,37.437,37.5668,36.6356,36.8052,2910388.1964258,0
+UPS.US,D,20000215,000000,36.8481,37.2255,36.2554,37.1855,1677078.3955974,0
+UPS.US,D,20000216,000000,37.3532,38.1986,36.8901,37.906,2169178.3148541,0
+UPS.US,D,20000217,000000,38.2443,39.4201,37.9899,39.2515,1468805.3922153,0
+UPS.US,D,20000218,000000,39.2515,40.2265,37.3971,38.5301,2168046.0061675,0
+UPS.US,D,20000222,000000,38.5301,38.5301,36.9291,37.2255,1738178.962066,0
+UPS.US,D,20000223,000000,37.2704,38.0718,36.5917,37.1855,1213183.6293109,0
+UPS.US,D,20000224,000000,37.3396,37.3396,36.5352,36.7058,1487659.7677444,0
+UPS.US,D,20000225,000000,37.3006,37.8465,36.7058,37.6808,1363463.7612609,0
+UPS.US,D,20000228,000000,37.7217,37.7628,37.0022,37.3396,801887.88356659,0
+UPS.US,D,20000229,000000,37.3396,37.5501,37.0022,37.0881,1064596.832181,0
+UPS.US,D,20000301,000000,37.0881,37.126,35.217,35.6411,2085537.2157739,0
+UPS.US,D,20000302,000000,35.3837,36.4084,35.3457,36.1988,1611433.2097541,0
+UPS.US,D,20000303,000000,36.1988,36.3236,35.685,35.7679,1461292.565106,0
+UPS.US,D,20000306,000000,36.9165,36.9165,35.6411,35.8107,2029528.961469,0
+UPS.US,D,20000307,000000,35.8107,35.8516,33.2611,34.3726,3287940.3227986,0
+UPS.US,D,20000308,000000,35.8107,37.0022,34.8377,36.8755,3225843.8580199,0
+UPS.US,D,20000309,000000,37.0022,37.0022,35.5963,35.9813,1700893.8011235,0
+UPS.US,D,20000310,000000,36.4961,36.9165,36.0213,36.2837,1101174.3001944,0
+UPS.US,D,20000313,000000,35.4715,36.7897,35.3837,35.8107,952313.65667016,0
+UPS.US,D,20000314,000000,35.6411,36.3236,35.5114,35.685,1520551.078675,0
+UPS.US,D,20000315,000000,35.9346,37.5949,35.0483,37.3006,3225134.1138069,0
+UPS.US,D,20000316,000000,37.9314,39.1228,37.3815,38.1829,2318472.804913,0
+UPS.US,D,20000317,000000,38.7396,38.7396,37.6808,37.6808,882414.10811696,0
+UPS.US,D,20000320,000000,38.3555,38.6128,37.5112,38.4004,1195741.5627142,0
+UPS.US,D,20000321,000000,38.2307,39.6346,37.5112,39.5051,1260395.9784569,0
+UPS.US,D,20000322,000000,39.5051,40.0978,38.5651,38.6128,1081895.3089079,0
+UPS.US,D,20000323,000000,38.5651,40.6916,38.0191,40.479,2088224.3976205,0
+UPS.US,D,20000324,000000,40.7335,43.5337,40.6049,43.2773,3045641.6485154,0
+UPS.US,D,20000327,000000,42.7713,43.4508,42.5178,42.8989,1361618.6314357,0
+UPS.US,D,20000328,000000,42.431,42.7713,40.7775,40.8993,906380.28300607,0
+UPS.US,D,20000329,000000,41.5877,41.5877,39.5869,40.0978,1233033.9031502,0
+UPS.US,D,20000330,000000,39.9292,40.8174,39.5869,39.7605,967481.87511647,0
+UPS.US,D,20000331,000000,40.4371,42.7713,39.5051,42.7576,1030857.3153773,0
+UPS.US,D,20000403,000000,42.0956,42.0956,40.0559,40.3074,1176744.6229574,0
+UPS.US,D,20000404,000000,40.3074,40.5648,37.5949,39.2515,1855854.9628246,0
+UPS.US,D,20000405,000000,38.5651,39.5489,38.5651,39.5051,677689.82579937,0
+UPS.US,D,20000406,000000,39.5869,40.8612,39.5869,40.6488,1135207.150589,0
+UPS.US,D,20000407,000000,40.6488,41.7144,40.1407,41.3253,1103304.558475,0
+UPS.US,D,20000410,000000,41.5018,43.4508,41.4101,43.4508,1808496.972525,0
+UPS.US,D,20000411,000000,42.9828,42.9828,42.1833,42.8989,874338.20359021,0
+UPS.US,D,20000412,000000,42.6446,42.6864,41.5877,41.7543,862994.60388662,0
+UPS.US,D,20000413,000000,41.7543,41.7543,40.3523,40.8993,802884.80751885,0
+UPS.US,D,20000414,000000,39.7166,39.8852,37.3396,37.3396,1218993.8908226,0
+UPS.US,D,20000417,000000,38.6947,40.3952,37.3396,39.3802,1634543.9992768,0
+UPS.US,D,20000418,000000,39.3802,41.5438,39.3802,41.1976,1013561.9155761,0
+UPS.US,D,20000419,000000,40.8612,41.0719,39.8852,40.0978,723346.27614338,0
+UPS.US,D,20000420,000000,41.4101,43.3631,41.1576,43.1115,2453581.641491,0
+UPS.US,D,20000424,000000,42.7713,42.9419,42.0956,42.5178,1518426.9742459,0
+UPS.US,D,20000425,000000,43.6615,45.1035,43.323,45.1035,2331654.3549484,0
+UPS.US,D,20000426,000000,45.1502,45.4457,44.0836,44.9396,1757033.3375949,0
+UPS.US,D,20000427,000000,44.4726,45.1912,44.2611,44.7632,977405.98639422,0
+UPS.US,D,20000428,000000,45.2799,45.3151,44.4726,45.1502,1433642.284418,0
+UPS.US,D,20000501,000000,45.2302,45.4457,43.6176,43.6176,1282512.920953,0
+UPS.US,D,20000502,000000,43.4899,43.7443,42.9419,43.323,2219230.6664938,0
+UPS.US,D,20000503,000000,43.4899,43.4899,42.3062,42.3462,803023.26917888,0
+UPS.US,D,20000504,000000,42.1833,42.1833,40.7335,41.3672,948484.93535973,0
+UPS.US,D,20000505,000000,40.5648,41.3253,40.0559,40.6488,1182834.8847151,0
+UPS.US,D,20000508,000000,40.0559,41.924,39.5869,41.4589,2447629.8413934,0
+UPS.US,D,20000509,000000,41.7543,43.0247,41.2834,42.431,1218143.6336659,0
+UPS.US,D,20000510,000000,42.0956,42.3462,41.1576,41.2834,1248194.9421031,0
+UPS.US,D,20000511,000000,41.3253,41.883,41.3253,41.5877,1324472.9577952,0
+UPS.US,D,20000512,000000,41.7543,42.5178,41.6705,41.8011,855759.72573933,0
+UPS.US,D,20000515,000000,41.8011,43.4508,41.1976,42.9828,1574002.4076581,0
+UPS.US,D,20000516,000000,43.4508,43.4508,42.0117,42.0956,746446.80924679,0
+UPS.US,D,20000517,000000,41.924,42.6864,41.5438,42.3062,661105.19585299,0
+UPS.US,D,20000518,000000,42.2642,42.2642,41.6705,42.1833,888229.49783841,0
+UPS.US,D,20000519,000000,42.0117,42.2175,41.0719,42.0117,1070130.1703727,0
+UPS.US,D,20000522,000000,41.8392,42.0117,40.6488,41.7144,994844.9760651,0
+UPS.US,D,20000523,000000,41.5438,42.2642,41.5018,42.0117,949191.60264686,0
+UPS.US,D,20000524,000000,41.4101,41.6705,40.1407,40.479,840309.45576332,0
+UPS.US,D,20000525,000000,40.4654,41.0221,39.4904,40.0822,1127548.6823262,0
+UPS.US,D,20000526,000000,40.17,40.3806,38.6392,38.9336,1422157.1461286,0
+UPS.US,D,20000530,000000,38.8079,40.3806,38.8079,40.21,853637.67259406,0
+UPS.US,D,20000531,000000,40.8105,41.4891,40.5969,40.7695,1125705.6037848,0
+UPS.US,D,20000601,000000,41.4033,42.2555,41.2746,41.8763,1787802.5953804,0
+UPS.US,D,20000602,000000,42.3393,42.5129,41.4891,41.5291,1056375.2865006,0
+UPS.US,D,20000605,000000,41.4482,42.552,41.4033,41.9182,1151370.2417037,0
+UPS.US,D,20000606,000000,41.9182,42.1278,41.3605,42.0459,829388.42053332,0
+UPS.US,D,20000607,000000,42.0459,42.3393,41.8324,42.2555,1034682.9597619,0
+UPS.US,D,20000608,000000,42.2125,42.3023,41.0221,41.0221,859593.5752594,0
+UPS.US,D,20000609,000000,41.0221,41.0221,40.3806,40.3806,716684.73183283,0
+UPS.US,D,20000612,000000,40.17,40.7695,39.1452,40.401,1566768.5551527,0
+UPS.US,D,20000613,000000,40.5073,42.2555,40.3377,41.7388,1358786.8340775,0
+UPS.US,D,20000614,000000,41.6558,42.1278,41.4482,41.7007,1274006.2468173,0
+UPS.US,D,20000615,000000,41.8763,42.552,41.8324,42.469,1525655.6985416,0
+UPS.US,D,20000616,000000,42.5129,42.7226,41.7865,42.0459,1022634.744055,0
+UPS.US,D,20000619,000000,42.0459,42.3393,41.0221,42.3023,1445130.4996333,0
+UPS.US,D,20000620,000000,42.1278,42.2125,41.4482,41.8324,893473.605007,0
+UPS.US,D,20000621,000000,41.4891,42.0868,41.2357,42.0459,889223.3448649,0
+UPS.US,D,20000622,000000,41.9182,42.8493,41.7007,42.8493,1888318.5810721,0
+UPS.US,D,20000623,000000,42.7645,42.7645,41.7388,41.8324,953448.01664052,0
+UPS.US,D,20000626,000000,41.3605,41.5291,41.065,41.3605,845412.02434608,0
+UPS.US,D,20000627,000000,41.3605,41.4891,40.5969,40.9374,1420172.5290015,0
+UPS.US,D,20000628,000000,40.9821,41.4033,40.558,40.5969,1069136.3233463,0
+UPS.US,D,20000629,000000,40.5969,41.065,39.9135,41.0221,1421029.9656517,0
+UPS.US,D,20000630,000000,41.065,42.2125,40.1046,40.1046,2821637.3492694,0
+UPS.US,D,20000703,000000,40.5073,40.7695,40.3806,40.4654,531663.0309172,0
+UPS.US,D,20000705,000000,40.5969,41.7388,40.5073,41.5291,1176037.9556702,0
+UPS.US,D,20000706,000000,41.5291,41.8324,41.5291,41.7388,808267.37634745,0
+UPS.US,D,20000707,000000,41.105,41.5291,40.9374,41.3175,1039221.4252853,0
+UPS.US,D,20000710,000000,40.8524,41.573,40.7695,41.5291,844990.48551441,0
+UPS.US,D,20000711,000000,41.065,41.4891,41.065,41.4033,666067.25149187,0
+UPS.US,D,20000712,000000,41.1899,41.573,40.9821,41.3175,869514.60961137,0
+UPS.US,D,20000713,000000,41.2357,41.3605,40.8963,41.065,894895.14471668,0
+UPS.US,D,20000714,000000,41.3175,41.5291,41.1499,41.4482,961386.48514918,0
+UPS.US,D,20000717,000000,41.4891,41.7865,40.8963,41.1499,1339502.7145815,0
+UPS.US,D,20000718,000000,40.9821,41.4482,40.9821,41.3605,801747.3706227,0
+UPS.US,D,20000719,000000,41.3605,41.8763,41.2746,41.7007,1436907.9283109,0
+UPS.US,D,20000720,000000,41.4482,41.4891,40.2948,40.558,1637090.6681794,0
+UPS.US,D,20000721,000000,40.3806,40.8524,40.17,40.5073,1436339.7226838,0
+UPS.US,D,20000724,000000,40.0003,40.5073,39.8326,40.17,1319654.4920259,0
+UPS.US,D,20000725,000000,39.8716,40.21,39.8716,39.9584,811953.53343014,0
+UPS.US,D,20000726,000000,39.9135,39.9584,39.1901,39.5733,1230620.5676979,0
+UPS.US,D,20000727,000000,39.4904,39.9584,39.1452,39.5733,720365.7607059,0
+UPS.US,D,20000728,000000,39.9584,40.0822,38.9766,39.0623,664362.63461054,0
+UPS.US,D,20000731,000000,39.0623,40.0003,38.9766,40.0003,914314.64894703,0
+UPS.US,D,20000801,000000,39.8716,39.8716,39.4056,39.701,518051.73691483,0
+UPS.US,D,20000802,000000,39.7459,39.8326,39.3228,39.6201,445180.90370148,0
+UPS.US,D,20000803,000000,39.232,39.8326,39.0205,39.4514,634873.37794894,0
+UPS.US,D,20000804,000000,39.1023,39.4904,39.1023,39.2817,481329.65338979,0
+UPS.US,D,20000807,000000,39.3657,39.4514,38.9766,39.0623,719235.50330324,0
+UPS.US,D,20000808,000000,38.8907,38.9766,38.5964,38.7241,903399.76756859,0
+UPS.US,D,20000809,000000,38.7241,38.8079,37.9128,37.9538,999804.98042012,0
+UPS.US,D,20000810,000000,37.7413,40.0003,37.361,39.8326,3048338.0611392,0
+UPS.US,D,20000811,000000,39.4904,40.17,39.3228,40.17,1040778.3497291,0
+UPS.US,D,20000814,000000,40.0003,40.21,39.8326,39.9135,1404017.6430222,0
+UPS.US,D,20000815,000000,39.7459,39.8326,39.1901,39.4056,1072541.4545411,0
+UPS.US,D,20000816,000000,39.232,39.4904,38.9766,39.0205,691305.22236944,0
+UPS.US,D,20000817,000000,39.0205,39.1023,38.6392,38.6392,1018664.4841588,0
+UPS.US,D,20000818,000000,38.6392,38.8079,38.0045,38.2579,1043614.2496552,0
+UPS.US,D,20000821,000000,38.3009,38.6812,37.9538,38.0045,837610.99185554,0
+UPS.US,D,20000822,000000,38.0045,38.3857,37.9538,38.3009,1119612.2651014,0
+UPS.US,D,20000823,000000,38.1332,38.3009,37.9128,37.9538,1007744.4745707,0
+UPS.US,D,20000824,000000,37.946,38.7991,37.946,38.5446,962093.15243632,0
+UPS.US,D,20000825,000000,38.5446,39.5684,38.5446,39.351,1156048.194529,0
+UPS.US,D,20000828,000000,39.351,39.4436,38.7563,38.7563,1382886.342417,0
+UPS.US,D,20000829,000000,38.5895,38.884,38.2443,38.4131,770554.52272172,0
+UPS.US,D,20000830,000000,37.7344,38.1176,37.558,37.6428,1204393.8780034,0
+UPS.US,D,20000831,000000,37.8621,38.3272,37.7344,37.8621,954159.81213729,0
+UPS.US,D,20000901,000000,37.9899,38.3702,37.8212,38.1605,1232038.0048398,0
+UPS.US,D,20000905,000000,37.7344,38.3702,37.6428,37.946,1043187.5826139,0
+UPS.US,D,20000906,000000,37.7763,38.2443,37.3883,38.1176,1644466.0592706,0
+UPS.US,D,20000907,000000,37.6428,38.0718,37.051,37.2634,1531469.0369792,0
+UPS.US,D,20000908,000000,37.1777,37.2216,36.2837,36.4084,1391823.7861617,0
+UPS.US,D,20000911,000000,36.579,36.6648,35.4285,35.7679,1678915.3202872,0
+UPS.US,D,20000912,000000,36.1539,36.8316,35.8516,36.579,1060348.6233227,0
+UPS.US,D,20000913,000000,36.7058,38.4131,36.7058,37.558,3334722.9279775,0
+UPS.US,D,20000914,000000,38.5895,38.6714,37.6885,37.8621,1444280.2424764,0
+UPS.US,D,20000915,000000,37.906,38.1986,37.6038,37.8212,810109.42924688,0
+UPS.US,D,20000918,000000,37.6038,37.6428,36.0213,36.1988,1330139.6294373,0
+UPS.US,D,20000919,000000,35.7679,35.9813,35.5114,35.8516,2026837.6770546,0
+UPS.US,D,20000920,000000,35.8516,37.009,35.8516,36.8822,2541911.9754577,0
+UPS.US,D,20000921,000000,37.906,38.5895,37.7344,37.7344,5944688.2965214,0
+UPS.US,D,20000922,000000,37.906,38.3702,37.6038,38.2443,2707508.0182915,0
+UPS.US,D,20000925,000000,38.5446,38.9269,38.4539,38.7563,1739600.5017756,0
+UPS.US,D,20000926,000000,38.8449,39.0985,38.5895,38.884,2520079.1357751,0
+UPS.US,D,20000927,000000,38.7991,38.7991,38.5895,38.6714,1113087.131167,0
+UPS.US,D,20000928,000000,38.5895,39.3061,38.5895,39.1365,2428350.8501069,0
+UPS.US,D,20000929,000000,38.4539,38.7563,37.7344,38.4998,1424567.4046551,0
+UPS.US,D,20001002,000000,38.2443,38.8449,38.1605,38.7162,984070.60763055,0
+UPS.US,D,20001003,000000,38.6714,39.0985,38.5895,38.6714,816209.9474238,0
+UPS.US,D,20001004,000000,38.6714,40.8467,38.5895,40.1212,3026502.1445308,0
+UPS.US,D,20001005,000000,40.2948,40.4216,39.781,39.9516,1802685.6853713,0
+UPS.US,D,20001006,000000,39.8658,40.21,39.4836,39.658,753256.04599471,0
+UPS.US,D,20001009,000000,39.8259,39.8658,38.6334,38.8449,779627.35120072,0
+UPS.US,D,20001010,000000,38.8449,40.5502,38.6714,40.21,1493334.6445218,0
+UPS.US,D,20001011,000000,40.2948,40.2948,39.1823,39.2652,1214315.9379974,0
+UPS.US,D,20001012,000000,38.9269,39.0565,37.3883,37.3883,1278965.2255304,0
+UPS.US,D,20001013,000000,37.4313,38.9269,37.2634,38.6714,1319087.3120408,0
+UPS.US,D,20001016,000000,38.5895,38.5895,37.9899,38.1986,672302.12876112,0
+UPS.US,D,20001017,000000,38.1176,38.1986,37.5179,37.6428,1311291.4077598,0
+UPS.US,D,20001018,000000,35.8516,36.8822,34.9966,36.2398,4908443.2841059,0
+UPS.US,D,20001019,000000,39.4436,41.6558,39.1365,40.9743,5505750.4752245,0
+UPS.US,D,20001020,000000,40.9294,42.469,40.7199,42.3393,2590968.428787,0
+UPS.US,D,20001023,000000,41.96,42.0868,41.4891,41.5291,2055335.1379736,0
+UPS.US,D,20001024,000000,40.6331,40.9294,40.5912,40.8008,2606274.0832515,0
+UPS.US,D,20001025,000000,40.8905,40.9294,40.4654,40.7199,1480288.4792208,0
+UPS.US,D,20001026,000000,40.4216,40.8008,40.1212,40.8008,989032.66326942,0
+UPS.US,D,20001027,000000,40.8008,40.8905,40.4216,40.5073,539883.55095554,0
+UPS.US,D,20001030,000000,40.2948,41.9182,39.9516,41.7388,1977779.1724414,0
+UPS.US,D,20001031,000000,42.2555,42.3023,41.0221,41.4891,1152076.9089908,0
+UPS.US,D,20001101,000000,41.4033,41.4482,40.6331,40.7199,805285.83526803,0
+UPS.US,D,20001102,000000,40.6331,42.0049,39.6132,41.9182,1624478.3494132,0
+UPS.US,D,20001103,000000,41.3175,41.7007,40.8008,41.3605,2429195.9790541,0
+UPS.US,D,20001106,000000,41.2746,41.2746,40.5502,40.9743,1150653.3179972,0
+UPS.US,D,20001107,000000,40.9743,41.4033,40.6331,40.9294,1074098.3789851,0
+UPS.US,D,20001108,000000,40.9743,41.065,40.5502,40.8008,741491.93310141,0
+UPS.US,D,20001109,000000,40.5502,40.8905,39.9516,40.0354,814363.79195667,0
+UPS.US,D,20001110,000000,39.8658,40.3806,39.74,39.8259,905243.87175187,0
+UPS.US,D,20001113,000000,39.4436,40.9743,39.4436,40.2948,1026177.3112681,0
+UPS.US,D,20001114,000000,39.781,40.9294,39.781,40.8008,1226510.8204996,0
+UPS.US,D,20001115,000000,40.1212,40.6331,39.8658,40.2948,1200849.2595065,0
+UPS.US,D,20001116,000000,39.9516,40.1631,39.781,39.9077,841161.76420398,0
+UPS.US,D,20001117,000000,39.9516,40.6331,39.6132,40.4654,974003.93212507,0
+UPS.US,D,20001120,000000,40.2948,40.8008,40.2557,40.5073,940403.90262332,0
+UPS.US,D,20001121,000000,40.1212,41.7388,39.9915,41.1899,3441618.4064502,0
+UPS.US,D,20001122,000000,41.22,41.22,40.833,41.22,1454622.81566,0
+UPS.US,D,20001124,000000,41.0943,41.7338,41.0943,41.6939,737379.10897741,0
+UPS.US,D,20001127,000000,41.6939,42.0722,41.4823,41.8596,1616255.778091,0
+UPS.US,D,20001128,000000,41.6101,41.9454,41.5223,41.8187,1682745.0672396,0
+UPS.US,D,20001129,000000,41.7777,41.8187,40.9656,41.3478,1380052.493775,0
+UPS.US,D,20001130,000000,41.1781,41.6939,40.9227,41.5652,2045552.5652816,0
+UPS.US,D,20001201,000000,41.0943,41.6939,41.0943,41.6939,1129391.7608675,0
+UPS.US,D,20001204,000000,41.0943,41.4823,40.833,41.3029,1219846.1992633,0
+UPS.US,D,20001205,000000,41.6101,41.9454,41.2629,41.7777,1907323.7259643,0
+UPS.US,D,20001206,000000,42.0722,43.1885,41.9454,42.6727,4489496.2495923,0
+UPS.US,D,20001207,000000,42.1199,42.7645,41.9883,42.2477,1623057.8353454,0
+UPS.US,D,20001208,000000,42.1677,43.914,42.1677,43.6176,3456792.778748,0
+UPS.US,D,20001211,000000,43.6615,44.0494,43.0598,43.8301,2442096.5032017,0
+UPS.US,D,20001212,000000,43.2724,43.7882,42.9751,43.5337,1458598.2037659,0
+UPS.US,D,20001213,000000,43.1885,43.6615,42.8073,42.8902,1729814.8521579,0
+UPS.US,D,20001214,000000,39.7243,41.0943,39.7243,40.1885,6809525.9789494,0
+UPS.US,D,20001215,000000,39.3802,39.464,38.4422,39.3373,3239873.6139281,0
+UPS.US,D,20001218,000000,38.9073,39.5051,38.7767,38.9493,1934677.5961356,0
+UPS.US,D,20001219,000000,38.3048,38.9951,38.179,38.179,1543664.9451235,0
+UPS.US,D,20001220,000000,37.0656,37.8007,37.0227,37.283,2148478.8094999,0
+UPS.US,D,20001221,000000,37.0227,37.3259,36.3801,36.6396,1899663.2064176,0
+UPS.US,D,20001222,000000,36.6396,39.1228,36.5156,38.6947,2183363.9683351,0
+UPS.US,D,20001226,000000,38.4004,39.464,38.179,39.3373,890355.6535514,0
+UPS.US,D,20001227,000000,39.0409,39.5051,38.8644,39.2515,1292999.0840064,0
+UPS.US,D,20001228,000000,39.0409,40.5356,38.9073,40.5356,1777028.2269459,0
+UPS.US,D,20001229,000000,39.9359,40.4099,39.8082,40.2392,1553874.1848568,0
+UPS.US,D,20010102,000000,39.7243,39.9788,38.2668,38.6128,986480.86615708,0
+UPS.US,D,20010103,000000,38.4842,41.4823,38.139,41.4823,3476075.8726021,0
+UPS.US,D,20010104,000000,41.0943,42.8073,41.0943,41.8187,5354474.4449642,0
+UPS.US,D,20010105,000000,41.7777,41.7777,40.833,41.5223,3305096.2352979,0
+UPS.US,D,20010108,000000,41.4823,41.8596,41.0943,41.8187,1231047.2347392,0
+UPS.US,D,20010109,000000,41.6939,41.8596,41.4325,41.7777,1945458.1184216,0
+UPS.US,D,20010110,000000,41.0943,41.4325,39.7243,40.0647,4234018.0765577,0
+UPS.US,D,20010111,000000,39.8931,40.6633,39.7693,40.5805,2193988.5930484,0
+UPS.US,D,20010112,000000,40.4917,40.8837,40.2851,40.3669,3835620.803677,0
+UPS.US,D,20010116,000000,40.322,40.7052,39.9788,40.7052,1363047.3506389,0
+UPS.US,D,20010117,000000,40.6633,40.6633,40.2392,40.6633,725327.81634476,0
+UPS.US,D,20010118,000000,40.833,41.3478,40.7442,41.2629,1705282.5229255,0
+UPS.US,D,20010119,000000,41.2629,41.3906,40.9656,41.0943,1233033.9031502,0
+UPS.US,D,20010122,000000,41.0943,41.3029,40.9656,41.3029,1337802.2002678,0
+UPS.US,D,20010123,000000,41.3478,41.7777,41.0943,41.7338,2907554.3477837,0
+UPS.US,D,20010124,000000,41.7338,41.7338,40.9656,41.2629,1336947.8405433,0
+UPS.US,D,20010125,000000,41.2629,41.6481,41.0075,41.3478,1211616.4484477,0
+UPS.US,D,20010126,000000,41.2629,41.4325,41.1342,41.3478,863421.27092791,0
+UPS.US,D,20010129,000000,41.5018,41.8119,41.4033,41.6412,1393518.1466239,0
+UPS.US,D,20010130,000000,41.8119,42.2477,41.7865,42.1901,1747255.8931127,0
+UPS.US,D,20010131,000000,42.2125,42.4603,41.5789,42.393,3944502.9505605,0
+UPS.US,D,20010201,000000,42.393,42.393,42.0868,42.1677,2681417.7389732,0
+UPS.US,D,20010202,000000,42.1199,42.2409,41.7865,41.846,1359923.2453316,0
+UPS.US,D,20010205,000000,41.7777,41.7777,41.1274,41.2572,1461006.4110086,0
+UPS.US,D,20010206,000000,41.1,41.1645,40.7521,40.8251,899570.02061622,0
+UPS.US,D,20010207,000000,40.4156,41.0221,40.4156,40.8768,1077075.8174968,0
+UPS.US,D,20010208,000000,40.445,41.2572,40.445,41.065,1290736.5179173,0
+UPS.US,D,20010209,000000,40.9227,41.22,40.8905,40.9656,1372963.2567812,0
+UPS.US,D,20010212,000000,40.8524,41.4325,40.7842,41.2278,1980049.9436661,0
+UPS.US,D,20010213,000000,41.0943,41.3322,41.0514,41.1118,1500567.4713852,0
+UPS.US,D,20010214,000000,41.0943,41.1899,40.9374,41.1576,1238983.6519639,0
+UPS.US,D,20010215,000000,41.1,41.4395,41.0943,41.183,1099618.4013923,0
+UPS.US,D,20010216,000000,40.6565,41.3672,40.6565,41.1118,1086006.081748,0
+UPS.US,D,20010220,000000,41.1118,41.5593,41.0786,41.1645,2371494.3899289,0
+UPS.US,D,20010221,000000,40.95,40.9743,40.2782,40.3377,927360.81424807,0
+UPS.US,D,20010222,000000,40.128,40.4371,39.8502,40.0491,1350849.3912108,0
+UPS.US,D,20010223,000000,39.7069,40.0276,39.3373,39.5733,1293709.8538612,0
+UPS.US,D,20010226,000000,39.6132,39.7526,39.1667,39.6132,894895.14471668,0
+UPS.US,D,20010227,000000,39.3373,40.128,39.3373,39.9292,1177876.931644,0
+UPS.US,D,20010228,000000,39.8931,40.014,38.8225,38.8449,1205382.5968203,0
+UPS.US,D,20010301,000000,38.8518,39.1667,38.2668,38.4764,1596404.4786097,0
+UPS.US,D,20010302,000000,38.4764,39.1365,38.2804,39.1228,2393051.3319335,0
+UPS.US,D,20010305,000000,38.8225,39.6864,38.8225,39.6795,762616.05421306,0
+UPS.US,D,20010306,000000,39.8453,39.8453,39.2817,39.4201,1053969.1305418,0
+UPS.US,D,20010307,000000,39.5684,40.1125,39.2817,40.091,1492205.4127611,0
+UPS.US,D,20010308,000000,40.519,41.0221,40.2002,40.6779,1488084.3835017,0
+UPS.US,D,20010309,000000,40.5356,40.5356,40.3016,40.4216,1224384.6647866,0
+UPS.US,D,20010312,000000,40.401,40.401,39.4114,39.4114,1215869.7855156,0
+UPS.US,D,20010313,000000,39.1023,39.4767,38.8304,39.4377,1495176.6974212,0
+UPS.US,D,20010314,000000,39.1667,39.3373,38.6812,39.0623,1446828.962663,0
+UPS.US,D,20010315,000000,39.0029,39.1959,38.7241,38.92,1278401.122471,0
+UPS.US,D,20010316,000000,38.8586,38.9142,38.3009,38.3048,1467388.9807152,0
+UPS.US,D,20010319,000000,38.4043,38.7523,37.9606,38.4842,1721022.0239248,0
+UPS.US,D,20010320,000000,38.4842,38.6392,38.1332,38.1449,1327167.3191352,0
+UPS.US,D,20010321,000000,38.1449,40.0978,37.9197,39.6503,2512560.1548142,0
+UPS.US,D,20010322,000000,37.5179,38.7162,37.5179,38.4004,3789405.3784833,0
+UPS.US,D,20010323,000000,38.3126,38.4764,37.4965,37.9606,1648575.8064688,0
+UPS.US,D,20010326,000000,37.9606,38.7523,37.9606,38.5807,948341.34549006,0
+UPS.US,D,20010327,000000,38.6265,38.8907,38.4842,38.7767,885683.85457764,0
+UPS.US,D,20010328,000000,38.5301,38.7162,38.3702,38.6812,746026.29605706,0
+UPS.US,D,20010329,000000,38.4764,38.6461,38.3702,38.5739,810109.42924688,0
+UPS.US,D,20010330,000000,38.5807,39.0985,38.4043,39.0985,1312424.7420883,0
+UPS.US,D,20010402,000000,38.92,38.9269,38.1332,38.1829,1474476.1664252,0
+UPS.US,D,20010403,000000,37.8348,37.8992,36.5498,36.5576,2191156.7956903,0
+UPS.US,D,20010404,000000,36.4231,36.7594,35.916,36.387,2843044.5475527,0
+UPS.US,D,20010405,000000,36.7516,36.7516,35.7249,36.6356,2691485.4401206,0
+UPS.US,D,20010406,000000,36.6356,37.241,36.1482,37.2255,2298763.0440176,0
+UPS.US,D,20010409,000000,37.2255,37.6476,36.5273,36.8618,1203543.6208467,0
+UPS.US,D,20010410,000000,36.8618,37.7715,36.8248,37.5239,1220836.969364,0
+UPS.US,D,20010411,000000,37.1153,37.5805,36.9671,37.4196,791676.59254952,0
+UPS.US,D,20010412,000000,37.249,37.4126,37.0022,37.249,522445.58692659,0
+UPS.US,D,20010416,000000,37.1016,37.1641,36.8248,36.8988,855336.13562382,0
+UPS.US,D,20010417,000000,36.5498,37.0305,36.5498,37.0305,954580.32532703,0
+UPS.US,D,20010418,000000,36.5859,38.4043,36.5859,37.4126,2804622.9753558,0
+UPS.US,D,20010419,000000,37.4126,39.5051,37.283,39.2115,3274750.5676279,0
+UPS.US,D,20010420,000000,38.9903,40.0198,38.7523,40.0081,2526030.9358727,0
+UPS.US,D,20010423,000000,39.781,39.781,38.3126,38.6461,1348437.0814004,0
+UPS.US,D,20010424,000000,37.9733,38.9619,37.8905,38.7767,2266579.426016,0
+UPS.US,D,20010425,000000,38.6461,39.232,38.3857,39.1072,1699046.6200144,0
+UPS.US,D,20010426,000000,38.9552,39.3373,38.8644,38.8907,710023.18752228,0
+UPS.US,D,20010427,000000,39.0985,39.5733,39.0332,39.2944,1061906.5734085,0
+UPS.US,D,20010430,000000,39.464,39.7069,39.2048,39.47,1476604.3734219,0
+UPS.US,D,20010501,000000,39.3002,39.8502,39.2379,39.781,1856845.7329253,0
+UPS.US,D,20010502,000000,39.6795,40.0822,39.5733,39.9711,1603631.1516216,0
+UPS.US,D,20010503,000000,39.6795,39.9651,39.6132,39.9009,1422443.300226,0
+UPS.US,D,20010504,000000,39.781,40.091,39.665,39.9077,2264169.1674895,0
+UPS.US,D,20010507,000000,39.1667,39.8169,39.1667,39.781,2490586.8021878,0
+UPS.US,D,20010508,000000,39.6503,39.7312,39.3432,39.6132,2139974.186648,0
+UPS.US,D,20010509,000000,39.5733,39.701,39.3568,39.5957,1757463.081562,0
+UPS.US,D,20010510,000000,39.7693,39.8259,39.47,39.6503,1093666.6012947,0
+UPS.US,D,20010511,000000,39.8169,39.9077,39.4377,39.8453,1737471.2691368,0
+UPS.US,D,20010514,000000,39.6795,39.8394,39.3061,39.5733,964930.07800414,0
+UPS.US,D,20010515,000000,39.4056,39.701,39.4056,39.6503,1031566.0339482,0
+UPS.US,D,20010516,000000,39.542,40.0081,39.47,39.9009,1588606.523045,0
+UPS.US,D,20010517,000000,40.1953,41.1,40.0559,40.9743,4436186.4591952,0
+UPS.US,D,20010518,000000,40.6779,41.1499,40.6779,41.1196,2275943.5368019,0
+UPS.US,D,20010521,000000,41.0875,41.2278,41.0514,41.1645,1984302.2550919,0
+UPS.US,D,20010522,000000,41.1899,41.1899,40.95,41.0562,1958923.7712705,0
+UPS.US,D,20010523,000000,41.028,41.0514,40.4371,40.6994,2043424.3582848,0
+UPS.US,D,20010524,000000,40.2851,40.7695,40.2851,40.6779,1289316.0038495,0
+UPS.US,D,20010525,000000,40.5969,40.6633,40.3806,40.5502,955718.78786509,0
+UPS.US,D,20010529,000000,40.4303,40.6126,40.2392,40.5268,755669.38144703,0
+UPS.US,D,20010530,000000,40.5268,40.5268,40.0422,40.5268,1585912.1617049,0
+UPS.US,D,20010531,000000,40.3377,40.9821,40.2704,40.9821,2433024.7003646,0
+UPS.US,D,20010601,000000,40.6711,40.8008,40.1212,40.3601,1221262.6107634,0
+UPS.US,D,20010604,000000,40.0491,40.2851,39.9009,40.1826,1179863.600055,0
+UPS.US,D,20010605,000000,40.1826,40.2392,39.9437,40.1768,1213322.0909709,0
+UPS.US,D,20010606,000000,40.5268,40.5268,39.9788,40.0276,798913.52198067,0
+UPS.US,D,20010607,000000,39.9788,40.322,39.9788,40.2782,991160.87026626,0
+UPS.US,D,20010608,000000,40.1407,40.1554,39.9788,40.0422,620981.05805881,0
+UPS.US,D,20010611,000000,39.9788,39.9788,39.6416,39.7166,992293.17895275,0
+UPS.US,D,20010612,000000,39.5616,39.7526,39.3373,39.7459,1149662.5478966,0
+UPS.US,D,20010613,000000,39.5957,39.701,39.3657,39.4573,1207934.3939326,0
+UPS.US,D,20010614,000000,39.1901,39.464,39.1228,39.1365,1159450.2487982,0
+UPS.US,D,20010615,000000,38.9005,39.1365,38.7523,39.0858,1248483.1474843,0
+UPS.US,D,20010618,000000,38.7709,39.2652,38.7017,38.9766,1442005.3686841,0
+UPS.US,D,20010619,000000,38.9766,39.0332,38.3779,38.5895,1385156.0879997,0
+UPS.US,D,20010620,000000,38.2443,38.8304,38.0415,38.8304,1969982.2425186,0
+UPS.US,D,20010621,000000,38.7396,39.6279,38.5301,39.4904,1549764.4376585,0
+UPS.US,D,20010622,000000,39.3138,39.5616,39.1228,39.273,1480997.1977917,0
+UPS.US,D,20010625,000000,38.9493,38.9493,38.4608,38.6265,1295549.8554768,0
+UPS.US,D,20010626,000000,38.3779,38.7318,38.2307,38.4608,1250473.9184629,0
+UPS.US,D,20010627,000000,38.3555,38.9269,38.3272,38.763,1556848.5464426,0
+UPS.US,D,20010628,000000,38.6051,39.7741,38.5807,39.3568,2675889.528991,0
+UPS.US,D,20010629,000000,39.5343,40.1212,39.3295,39.8453,3713554.0298324,0
+UPS.US,D,20010702,000000,39.8453,40.2851,39.3861,40.0559,1802120.55667,0
+UPS.US,D,20010703,000000,40.014,40.3884,39.9788,40.3669,1005624.4727093,0
+UPS.US,D,20010705,000000,40.3074,40.4917,40.1631,40.3669,1333549.8888419,0
+UPS.US,D,20010706,000000,40.2617,40.2704,39.701,39.7936,846974.07699965,0
+UPS.US,D,20010709,000000,39.9584,39.9788,39.8502,39.9077,723768.84061696,0
+UPS.US,D,20010710,000000,39.9788,40.0822,39.5684,39.6942,714267.29381281,0
+UPS.US,D,20010711,000000,39.5869,39.701,39.1521,39.6132,1210203.1138734,0
+UPS.US,D,20010712,000000,39.6132,39.9359,39.5733,39.8453,896310.53057482,0
+UPS.US,D,20010713,000000,39.8453,40.322,39.5616,40.21,1325893.471863,0
+UPS.US,D,20010716,000000,40.3884,40.3884,40.1125,40.1212,1146832.8018222,0
+UPS.US,D,20010717,000000,40.0491,40.2392,39.858,40.17,1000519.8528427,0
+UPS.US,D,20010718,000000,39.9077,40.2557,39.74,40.0003,1089552.7515288,0
+UPS.US,D,20010719,000000,40.0081,40.17,39.4991,40.1125,1441439.2143408,0
+UPS.US,D,20010720,000000,39.7166,39.9584,39.6044,39.701,1117059.4423472,0
+UPS.US,D,20010723,000000,39.7741,39.8082,39.1823,39.2652,904679.76869247,0
+UPS.US,D,20010724,000000,39.429,39.429,38.7767,39.0486,1339077.073182,0
+UPS.US,D,20010725,000000,39.0117,39.2857,38.7396,39.2857,1109121.9994804,0
+UPS.US,D,20010726,000000,39.0858,39.2515,39.0858,39.2515,815779.17781481,0
+UPS.US,D,20010727,000000,39.2048,39.273,38.877,38.877,824149.44157439,0
+UPS.US,D,20010730,000000,38.9493,39.1736,38.9142,39.0332,510823.01261909,0
+UPS.US,D,20010731,000000,39.0332,39.1736,38.8518,39.1736,936577.23259675,0
+UPS.US,D,20010801,000000,39.2857,39.3432,38.9073,39.2515,1177311.8029426,0
+UPS.US,D,20010802,000000,39.1365,39.1365,38.7094,39.0486,785584.27950799,0
+UPS.US,D,20010803,000000,39.0858,39.0858,38.7767,38.8907,622966.7008279,0
+UPS.US,D,20010806,000000,38.8079,38.9336,38.7709,38.8371,671315.46122815,0
+UPS.US,D,20010807,000000,38.6568,38.9336,38.4608,38.6812,833502.27029924,0
+UPS.US,D,20010808,000000,38.5651,38.7709,38.5651,38.6392,861857.16699048,0
+UPS.US,D,20010809,000000,38.6392,38.6461,38.4685,38.492,623675.41939888,0
+UPS.US,D,20010810,000000,38.4608,38.6947,38.4276,38.6509,861293.06393109,0
+UPS.US,D,20010813,000000,38.6636,38.7709,38.5807,38.5807,870363.84112625,0
+UPS.US,D,20010814,000000,38.6636,38.7396,38.3926,38.5525,863562.80951373,0
+UPS.US,D,20010815,000000,38.5895,38.6051,38.3779,38.492,573203.58021144,0
+UPS.US,D,20010816,000000,38.2941,38.5124,38.2579,38.4276,673013.92425789,0
+UPS.US,D,20010817,000000,38.4276,38.4276,38.2668,38.3926,744604.75634737,0
+UPS.US,D,20010820,000000,38.4608,38.4998,38.2579,38.2668,716110.37235417,0
+UPS.US,D,20010821,000000,38.3555,38.5301,37.9821,38.1449,922828.50257627,0
+UPS.US,D,20010822,000000,38.1176,38.2151,38.0191,38.1829,1084308.6443602,0
+UPS.US,D,20010823,000000,38.1829,38.4276,38.1605,38.2804,1103731.2255163,0
+UPS.US,D,20010824,000000,38.4539,38.7241,38.2804,38.7241,1280243.1753704,0
+UPS.US,D,20010827,000000,38.7318,38.7318,38.3048,38.3857,816353.53729347,0
+UPS.US,D,20010828,000000,38.3204,38.4842,38.1605,38.3126,1272581.6301819,0
+UPS.US,D,20010829,000000,38.3857,38.4004,38.0718,38.3702,1297112.9337723,0
+UPS.US,D,20010830,000000,38.1449,38.222,37.6301,37.9264,2139262.3911512,0
+UPS.US,D,20010831,000000,37.9264,38.1986,37.7842,38.1986,1640491.6968067,0
+UPS.US,D,20010904,000000,38.0415,38.3857,37.7266,38.2941,1319229.8762686,0
+UPS.US,D,20010905,000000,38.2375,38.3477,38.0532,38.2804,870793.58509331,0
+UPS.US,D,20010906,000000,37.9381,38.1986,37.7413,37.9381,1184403.0912203,0
+UPS.US,D,20010907,000000,37.8007,37.828,37.0881,37.1553,1476604.3734219,0
+UPS.US,D,20010910,000000,37.0744,37.1553,36.6142,36.7282,1935674.5200878,0
+UPS.US,D,20010917,000000,35.8956,35.9658,34.5121,34.8377,5556075.6476166,0
+UPS.US,D,20010918,000000,35.7952,35.7952,34.5891,34.6895,3944929.6176018,0
+UPS.US,D,20010919,000000,34.6895,34.7431,33.1081,33.1646,5463642.7459452,0
+UPS.US,D,20010920,000000,32.332,34.7159,31.9244,34.2732,5536940.2461998,0
+UPS.US,D,20010921,000000,34.28,34.5822,33.269,34.3795,3590345.7165239,0
+UPS.US,D,20010924,000000,34.3795,35.0414,34.3053,34.4585,2413886.2220219,0
+UPS.US,D,20010925,000000,34.4585,35.487,34.0674,35.487,2687940.8216237,0
+UPS.US,D,20010926,000000,35.2013,35.2599,34.049,34.1991,3185577.1559979,0
+UPS.US,D,20010927,000000,34.0948,34.4126,33.6579,34.3922,2331940.5090458,0
+UPS.US,D,20010928,000000,34.0674,35.999,33.4883,35.9502,3943518.3343114,0
+UPS.US,D,20011001,000000,35.4529,35.4598,34.6818,35.0287,2629528.4626438,0
+UPS.US,D,20011002,000000,34.9147,34.944,34.5256,34.6524,1871025.2325548,0
+UPS.US,D,20011003,000000,34.5822,35.4441,34.4769,35.3457,2305850.2297275,0
+UPS.US,D,20011004,000000,35.3457,36.1686,35.3086,35.9658,1995788.4190233,0
+UPS.US,D,20011005,000000,35.9658,36.1627,35.5114,36.1627,1311858.587745,0
+UPS.US,D,20011008,000000,35.8282,36.1013,35.4285,35.57,1572021.8930986,0
+UPS.US,D,20011009,000000,35.7464,35.7464,35.0357,35.2385,701509.33389303,0
+UPS.US,D,20011010,000000,35.4529,35.8282,35.2248,35.8282,873201.792336,0
+UPS.US,D,20011011,000000,35.9424,36.542,35.8596,36.5156,2048533.0807191,0
+UPS.US,D,20011012,000000,35.8956,36.1832,34.6164,35.2385,2285009.1857875,0
+UPS.US,D,20011015,000000,34.9624,35.2385,34.7782,35.1896,815357.63898315,0
+UPS.US,D,20011016,000000,35.3086,35.6118,35.1097,35.1682,999380.36466268,0
+UPS.US,D,20011017,000000,35.2745,35.4364,34.7568,35.1156,1812609.796649,0
+UPS.US,D,20011018,000000,34.908,35.2745,34.5121,34.9361,1675655.8302458,0
+UPS.US,D,20011019,000000,34.6524,35.2745,34.4409,35.1039,1473763.3452865,0
+UPS.US,D,20011022,000000,35.0707,35.3388,34.8504,35.1555,1406848.4147385,0
+UPS.US,D,20011023,000000,35.14,35.8596,35.1097,35.4364,1945458.1184216,0
+UPS.US,D,20011024,000000,35.5855,35.6548,35.1039,35.2082,1227215.436503,0
+UPS.US,D,20011025,000000,35.0843,35.14,34.5471,35.0287,1697915.3369698,0
+UPS.US,D,20011026,000000,34.9771,35.2599,34.7851,35.14,1522963.3884854,0
+UPS.US,D,20011029,000000,35.5514,35.7952,34.9303,35.1633,2649941.8139006,0
+UPS.US,D,20011030,000000,35.1956,35.2462,34.4769,34.7119,1464128.4650318,0
+UPS.US,D,20011031,000000,34.7159,35.2745,34.5471,35.2745,2188040.8955185,0
+UPS.US,D,20011101,000000,35.2013,35.4158,34.6982,35.2745,2016206.8984897,0
+UPS.US,D,20011102,000000,35.2385,35.5056,35.0044,35.4977,1336386.8144098,0
+UPS.US,D,20011105,000000,35.6917,35.7903,35.5114,35.7464,1997774.0617923,0
+UPS.US,D,20011106,000000,35.6197,36.3801,35.5904,36.347,2341722.0560957,0
+UPS.US,D,20011107,000000,36.1754,36.7897,36.1686,36.6396,2344558.9816636,0
+UPS.US,D,20011108,000000,36.5713,37.0363,36.4961,36.7828,2372490.2882394,0
+UPS.US,D,20011109,000000,36.5713,37.0656,36.5713,36.9349,1633688.6139104,0
+UPS.US,D,20011112,000000,36.8696,36.8755,36.347,36.7516,1016539.3540877,0
+UPS.US,D,20011113,000000,37.1417,37.5501,36.9222,37.5179,1620508.0895169,0
+UPS.US,D,20011114,000000,37.7628,37.8621,37.283,37.5112,2548154.0322205,0
+UPS.US,D,20011115,000000,37.5112,37.8387,37.4682,37.6808,2053632.5723761,0
+UPS.US,D,20011116,000000,37.6721,37.6808,37.3133,37.6106,1379200.1853343,0
+UPS.US,D,20011119,000000,37.6301,37.906,37.5239,37.7548,965217.25774346,0
+UPS.US,D,20011120,000000,37.7548,37.9538,37.5239,37.7012,1264644.1873151,0
+UPS.US,D,20011121,000000,37.558,37.6476,37.0744,37.6301,1710816.8867593,0
+UPS.US,D,20011123,000000,37.6369,38.0415,37.6106,38.0415,749286.81174039,0
+UPS.US,D,20011126,000000,38.0045,38.101,37.6476,38.101,1300798.065213,0
+UPS.US,D,20011127,000000,38.101,38.3048,37.8621,38.1722,1850328.8041263,0
+UPS.US,D,20011128,000000,38.335,38.4422,38.1722,38.3009,2256942.4944776,0
+UPS.US,D,20011129,000000,38.3009,38.3857,38.139,38.3857,1798433.3739453,0
+UPS.US,D,20011130,000000,38.3857,39.0205,38.2579,39.0205,3356131.1519029,0
+UPS.US,D,20011203,000000,38.8518,38.9619,38.7241,38.7991,1656091.710504,0
+UPS.US,D,20011204,000000,38.8079,38.9073,38.492,38.8713,2424100.5899648,0
+UPS.US,D,20011205,000000,38.8713,39.4836,38.8225,39.4114,2703109.0400701,0
+UPS.US,D,20011206,000000,39.4114,39.5616,39.0565,39.5489,1935674.5200878,0
+UPS.US,D,20011207,000000,39.5489,39.6688,39.3295,39.658,2082127.9820113,0
+UPS.US,D,20011210,000000,39.6503,39.6503,38.8518,39.0262,1643047.5964868,0
+UPS.US,D,20011211,000000,39.0262,39.1959,38.7767,38.9903,1416065.858729,0
+UPS.US,D,20011212,000000,38.9415,38.9415,38.2668,38.5739,1474333.6021973,0
+UPS.US,D,20011213,000000,38.4539,38.4608,38.0415,38.1663,1386005.3195146,0
+UPS.US,D,20011214,000000,38.0415,38.3009,37.9314,38.2375,1486101.8176584,0
+UPS.US,D,20011217,000000,38.2375,38.492,38.101,38.3857,1528350.0598817,0
+UPS.US,D,20011218,000000,38.3857,39.2817,38.3857,39.1365,2513980.668882,0
+UPS.US,D,20011219,000000,38.8371,39.0789,38.4276,38.4276,1981468.4064499,0
+UPS.US,D,20011220,000000,38.2492,38.8644,38.2375,38.3622,2251980.4388386,0
+UPS.US,D,20011221,000000,38.492,38.5184,38.1605,38.3272,1933832.4671884,0
+UPS.US,D,20011224,000000,38.2083,38.6265,38.2083,38.3857,744465.2690454,0
+UPS.US,D,20011226,000000,38.2804,38.5525,38.2804,38.4481,1135349.7148167,0
+UPS.US,D,20011227,000000,38.3126,38.4685,38.1897,38.3009,1008454.2187836,0
+UPS.US,D,20011228,000000,38.1897,38.2863,38.101,38.2083,1153777.4233045,0
+UPS.US,D,20011231,000000,38.101,38.1449,37.828,37.828,1699189.184242,0
+UPS.US,D,20020102,000000,37.8621,37.9733,37.6476,37.8007,1424150.9940331,0
+UPS.US,D,20020103,000000,37.828,38.4998,37.828,38.4998,2943137.9687708,0
+UPS.US,D,20020104,000000,38.6568,39.5557,38.6128,39.3228,3989447.6054078,0
+UPS.US,D,20020107,000000,39.4573,39.6688,39.3373,39.6416,2568993.0248766,0
+UPS.US,D,20020108,000000,39.5733,39.7166,39.232,39.7166,2300891.2510145,0
+UPS.US,D,20020109,000000,39.7166,39.7166,39.2944,39.429,2653628.9966252,0
+UPS.US,D,20020110,000000,39.429,39.5616,39.0916,39.4573,1845078.5431062,0
+UPS.US,D,20020111,000000,39.2115,39.3138,38.8713,39.232,2487468.8507321,0
+UPS.US,D,20020114,000000,39.1599,39.1667,38.7464,38.8907,1486950.0235313,0
+UPS.US,D,20020115,000000,38.9005,39.1667,38.5739,38.8713,1644888.6237442,0
+UPS.US,D,20020116,000000,38.8713,39.1452,38.6947,38.8713,1593003.4499825,0
+UPS.US,D,20020117,000000,39.0029,39.2194,38.8907,39.2048,1349427.8515011,0
+UPS.US,D,20020118,000000,39.0205,39.4377,38.9766,39.232,1652122.4762495,0
+UPS.US,D,20020122,000000,39.1823,39.351,38.8225,38.9142,1288182.669521,0
+UPS.US,D,20020123,000000,38.8907,39.4201,38.8304,39.3987,2151887.0176206,0
+UPS.US,D,20020124,000000,39.3987,39.542,39.1901,39.2857,1567479.3250075,0
+UPS.US,D,20020125,000000,39.2944,39.5957,38.9142,39.5801,1677779.934675,0
+UPS.US,D,20020128,000000,39.5801,39.7741,39.3228,39.6346,1362615.5553879,0
+UPS.US,D,20020129,000000,39.3228,39.4201,38.1722,39.1452,3780330.4987204,0
+UPS.US,D,20020130,000000,39.2194,39.74,38.8713,39.5138,2307694.3339108,0
+UPS.US,D,20020131,000000,39.3861,39.9077,39.1521,39.8931,2215681.9454291,0
+UPS.US,D,20020201,000000,39.8931,39.8931,39.2194,39.4114,2190593.7182727,0
+UPS.US,D,20020204,000000,39.0985,39.4114,38.9142,39.2594,1471639.2408573,0
+UPS.US,D,20020205,000000,39.0029,39.5274,39.0029,39.4904,1988984.3104849,0
+UPS.US,D,20020206,000000,39.4904,39.4904,38.9415,38.9766,1117764.0583504,0
+UPS.US,D,20020207,000000,38.7318,38.8586,38.5378,38.6128,1539410.5824136,0
+UPS.US,D,20020208,000000,38.6187,39.1072,38.5651,39.1072,1515025.9456186,0
+UPS.US,D,20020211,000000,39.1072,39.464,39.0789,39.4056,1967715.5738617,0
+UPS.US,D,20020212,000000,39.4056,39.4436,39.2379,39.3568,1667576.8487932,0
+UPS.US,D,20020213,000000,39.2857,39.5206,39.2447,39.3432,1577688.5647408,0
+UPS.US,D,20020214,000000,39.3228,39.5274,39.0916,39.5274,1750370.7676425,0
+UPS.US,D,20020215,000000,39.5206,39.6346,39.3373,39.5616,2221352.719639,0
+UPS.US,D,20020219,000000,39.3861,39.3987,39.2242,39.3724,1488935.6663004,0
+UPS.US,D,20020220,000000,39.3002,39.5616,39.3002,39.4514,1736765.6274917,0
+UPS.US,D,20020221,000000,39.4904,39.5616,39.3802,39.4201,1370981.7165798,0
+UPS.US,D,20020222,000000,39.2515,39.5557,39.0985,39.4201,1563938.8090784,0
+UPS.US,D,20020225,000000,39.5206,39.8716,39.4767,39.7693,2463087.2908629,0
+UPS.US,D,20020226,000000,39.9915,40.6916,39.8169,40.6049,6354143.0150082,0
+UPS.US,D,20020227,000000,40.7052,41.2278,40.5648,41.2278,5632070.5861371,0
+UPS.US,D,20020228,000000,41.1196,41.2278,40.79,41.0446,2523909.9083693,0
+UPS.US,D,20020301,000000,41.0875,41.0943,40.9227,41.0875,2732882.3995452,0
+UPS.US,D,20020304,000000,41.4033,41.7777,41.0875,41.7777,4015113.2689686,0
+UPS.US,D,20020305,000000,41.6012,41.6793,41.2689,41.2689,3442617.3816862,0
+UPS.US,D,20020306,000000,41.4395,41.7202,41.3546,41.3546,2429767.261607,0
+UPS.US,D,20020307,000000,41.7865,41.9045,41.6344,41.7865,5094737.8066519,0
+UPS.US,D,20020308,000000,41.924,42.6523,41.9045,42.4837,4770074.9574866,0
+UPS.US,D,20020311,000000,42.4837,42.4837,41.8274,41.8392,1684444.5559114,0
+UPS.US,D,20020312,000000,41.8392,42.0302,41.7144,41.8392,2131608.0254561,0
+UPS.US,D,20020313,000000,41.7865,41.7943,41.5086,41.7338,1867908.306741,0
+UPS.US,D,20020314,000000,41.7475,41.8519,41.6412,41.7271,1336664.7633717,0
+UPS.US,D,20020315,000000,42.0673,42.0956,41.6793,42.0185,2579339.700628,0
+UPS.US,D,20020318,000000,42.1522,42.2721,42.0049,42.1901,1815023.1321013,0
+UPS.US,D,20020319,000000,42.3267,42.3315,41.9376,42.1015,1657793.2504594,0
+UPS.US,D,20020320,000000,42.1278,42.2409,41.9309,42.1063,2422674.9476875,0
+UPS.US,D,20020321,000000,42.1063,42.1677,41.6481,41.96,2309542.5406617,0
+UPS.US,D,20020322,000000,41.8519,42.3696,41.7144,42.2721,2158407.0233453,0
+UPS.US,D,20020325,000000,42.1901,42.4837,42.1443,42.2252,3022108.2945191,0
+UPS.US,D,20020326,000000,42.0956,42.3023,41.8274,41.9376,2482508.8463771,0
+UPS.US,D,20020327,000000,41.96,42.2175,41.8324,42.1522,1604200.3828906,0
+UPS.US,D,20020328,000000,42.3267,42.4447,42.2321,42.3393,1785817.9782533,0
+UPS.US,D,20020401,000000,42.1015,42.1677,41.8324,42.1677,1799993.3753151,0
+UPS.US,D,20020402,000000,41.9971,42.0049,41.6158,41.6412,2104246.9757914,0
+UPS.US,D,20020403,000000,41.6412,41.6412,41.2834,41.573,2799513.2272797,0
+UPS.US,D,20020404,000000,41.573,42.1278,41.4531,42.0615,2830424.0236509,0
+UPS.US,D,20020405,000000,42.1278,42.3462,42.0673,42.2721,2127068.5342908,0
+UPS.US,D,20020408,000000,42.1278,42.1278,41.8011,42.0049,1757889.7486033,0
+UPS.US,D,20020409,000000,42.1199,42.2321,41.8908,42.1901,1390119.1692804,0
+UPS.US,D,20020410,000000,42.3617,42.469,42.0868,42.3462,2159684.9731854,0
+UPS.US,D,20020411,000000,42.2321,42.3062,41.8987,42.0536,1336098.6090285,0
+UPS.US,D,20020412,000000,42.1599,42.4515,42.078,42.2808,2558927.3750131,0
+UPS.US,D,20020415,000000,42.0302,42.1756,41.8519,42.0302,1117624.5710484,0
+UPS.US,D,20020416,000000,42.0673,42.4837,42.0459,42.4447,2160534.2047002,0
+UPS.US,D,20020417,000000,42.469,42.587,42.2175,42.4134,1849475.4700437,0
+UPS.US,D,20020418,000000,42.4837,42.8073,42.3062,42.4992,2778963.4656466,0
+UPS.US,D,20020419,000000,42.4837,42.8629,42.4241,42.7869,1905902.1862546,0
+UPS.US,D,20020422,000000,42.5129,42.6523,42.3393,42.4057,1359068.8856072,0
+UPS.US,D,20020423,000000,42.4134,42.469,42.0225,42.0722,1809639.5376308,0
+UPS.US,D,20020424,000000,42.2721,42.2867,41.6158,41.7338,1691821.9982863,0
+UPS.US,D,20020425,000000,41.7338,42.0049,41.6793,41.9376,1658216.840575,0
+UPS.US,D,20020426,000000,42.0372,42.1901,41.8908,42.0722,1417908.9372704,0
+UPS.US,D,20020429,000000,42.3393,42.3393,41.4735,41.5954,3525555.916047,0
+UPS.US,D,20020430,000000,41.6939,41.8119,41.3751,41.8119,2517810.4158343,0
+UPS.US,D,20020501,000000,41.8119,41.8596,41.4238,41.6793,2582743.806181,0
+UPS.US,D,20020502,000000,41.5086,41.7777,41.5086,41.7338,1343192.9742318,0
+UPS.US,D,20020503,000000,41.6793,41.924,41.5789,41.8519,1626175.7868011,0
+UPS.US,D,20020506,000000,41.7543,41.9816,41.4395,41.494,1089266.5974314,0
+UPS.US,D,20020507,000000,41.6101,41.6227,41.065,41.1196,1710531.7583038,0
+UPS.US,D,20020508,000000,41.1342,41.5652,41.1342,41.5652,1467957.1863423,0
+UPS.US,D,20020509,000000,41.2746,41.4735,40.6488,40.6838,4223096.0156856,0
+UPS.US,D,20020510,000000,40.6916,41.0377,40.6916,40.908,1803677.4811139,0
+UPS.US,D,20020513,000000,40.8837,41.142,40.8837,41.0786,1082745.5660648,0
+UPS.US,D,20020514,000000,41.2502,41.573,41.2502,41.5086,1377359.1580768,0
+UPS.US,D,20020515,000000,41.4735,41.573,41.2415,41.573,1460866.9237067,0
+UPS.US,D,20020516,000000,41.5368,41.5877,41.3175,41.494,825706.36601833,0
+UPS.US,D,20020517,000000,41.4033,41.5789,41.1576,41.4735,1406707.9017946,0
+UPS.US,D,20020520,000000,41.3322,41.4531,40.95,41.0446,1370698.6394082,0
+UPS.US,D,20020521,000000,40.9821,41.0221,40.3952,40.5805,1799146.195084,0
+UPS.US,D,20020522,000000,40.445,40.5648,40.3806,40.5648,1647872.2161075,0
+UPS.US,D,20020523,000000,40.6633,40.8612,40.3523,40.8251,1449102.8108133,0
+UPS.US,D,20020524,000000,40.7335,41.0075,40.6994,40.7949,1032273.7268773,0
+UPS.US,D,20020528,000000,40.908,40.908,40.5356,40.7335,2008548.4302269,0
+UPS.US,D,20020529,000000,40.7335,41.1576,40.5717,40.9938,1498579.7773323,0
+UPS.US,D,20020530,000000,41.0153,41.2572,41.0153,41.22,2001883.8089906,0
+UPS.US,D,20020531,000000,41.924,42.1901,41.7144,42.1901,5610525.9518357,0
+UPS.US,D,20020603,000000,42.1901,42.9751,42.1756,42.9487,6151687.4526312,0
+UPS.US,D,20020604,000000,42.8755,42.9331,42.545,42.7937,3190960.7504684,0
+UPS.US,D,20020605,000000,42.9331,42.9556,42.665,42.8629,2197820.3912847,0
+UPS.US,D,20020606,000000,42.8989,43.0598,42.7226,42.9058,2023150.49433,0
+UPS.US,D,20020607,000000,42.7226,42.9214,42.625,42.8755,1576838.3075839,0
+UPS.US,D,20020610,000000,42.8132,43.8574,42.8073,43.5845,4330703.289655,0
+UPS.US,D,20020611,000000,43.4899,43.9217,43.4899,43.7735,3478912.7981699,0
+UPS.US,D,20020612,000000,43.7014,43.7511,43.2373,43.5113,2777683.4645228,0
+UPS.US,D,20020613,000000,43.4206,43.9471,43.4206,43.8574,2896917.4153673,0
+UPS.US,D,20020614,000000,43.3923,43.6089,43.1252,43.2324,2256942.4944776,0
+UPS.US,D,20020617,000000,43.1798,43.5952,43.1554,43.4674,2554527.3711498,0
+UPS.US,D,20020618,000000,43.2441,43.9773,43.1711,43.7141,2074326.9495208,0
+UPS.US,D,20020619,000000,43.6771,44.0231,43.6313,43.7375,2003586.3745881,0
+UPS.US,D,20020620,000000,43.7014,43.7579,43.4079,43.5473,2014355.614813,0
+UPS.US,D,20020621,000000,43.4567,43.6615,43.1115,43.2373,2334206.1520607,0
+UPS.US,D,20020624,000000,42.8989,43.4079,42.8989,43.1711,2112614.1626251,0
+UPS.US,D,20020625,000000,42.587,42.9682,41.7144,42.0673,7872282.8095147,0
+UPS.US,D,20020626,000000,41.8908,42.4447,41.7144,42.0615,3447436.8730974,0
+UPS.US,D,20020627,000000,42.1199,42.4388,41.9182,42.2642,3656134.492237,0
+UPS.US,D,20020628,000000,42.3315,43.1427,42.2321,43.1427,7455174.7509749,0
+UPS.US,D,20020701,000000,42.9682,43.0452,42.6942,42.7771,1876834.4684246,0
+UPS.US,D,20020702,000000,42.6582,42.9487,42.3462,42.5178,2907836.3993135,0
+UPS.US,D,20020703,000000,42.3393,42.7079,42.1522,42.3988,2581604.318001,0
+UPS.US,D,20020705,000000,42.7226,42.7498,42.625,42.7498,1156328.1947749,0
+UPS.US,D,20020708,000000,42.8279,42.8279,42.587,42.6446,1337379.6357943,0
+UPS.US,D,20020709,000000,42.469,42.7226,42.3988,42.4388,1492906.9518385,0
+UPS.US,D,20020710,000000,42.4388,44.5408,42.4388,44.1889,15351419.632811,0
+UPS.US,D,20020711,000000,43.7375,43.9354,43.249,43.6702,8650495.8004993,0
+UPS.US,D,20020712,000000,43.0042,43.6176,42.6582,42.8005,8305692.4208294,0
+UPS.US,D,20020715,000000,42.4447,42.8825,41.7144,42.2721,9588629.95754,0
+UPS.US,D,20020716,000000,42.0615,42.6582,42.0225,42.0615,10217122.817066,0
+UPS.US,D,20020717,000000,42.1278,42.6864,42.1278,42.4837,8520483.3786525,0
+UPS.US,D,20020718,000000,42.587,43.8028,42.552,43.3543,15504259.767009,0
+UPS.US,D,20020719,000000,43.3631,46.8136,42.8629,46.8136,134336938.46431,0
+UPS.US,D,20020722,000000,45.4165,46.4636,44.0534,44.0973,44569292.466387,0
+UPS.US,D,20020723,000000,43.5952,44.0231,41.7943,42.1278,28477370.644933,0
+UPS.US,D,20020724,000000,41.9883,43.3006,41.0875,43.21,19801923.027654,0
+UPS.US,D,20020725,000000,43.2032,43.563,42.2008,43.4615,11221609.852879,0
+UPS.US,D,20020726,000000,43.4615,43.9705,43.1184,43.9549,6827671.6359073,0
+UPS.US,D,20020729,000000,44.222,45.2389,44.1977,45.0654,7890290.0048128,0
+UPS.US,D,20020730,000000,45.0654,45.353,44.574,45.0654,6814345.4703604,0
+UPS.US,D,20020731,000000,44.7525,45.6719,44.6608,45.6494,6507825.2012273,0
+UPS.US,D,20020801,000000,45.4457,45.4515,44.5408,44.8031,7333672.0801895,0
+UPS.US,D,20020802,000000,44.8031,44.8031,43.2861,43.8798,6962362.0105794,0
+UPS.US,D,20020805,000000,43.8798,43.8798,42.6523,42.8073,5454570.943108,0
+UPS.US,D,20020806,000000,43.2861,44.3586,43.1798,43.8106,5124510.1404851,0
+UPS.US,D,20020807,000000,44.1265,44.1889,43.1486,44.103,4722432.8643734,0
+UPS.US,D,20020808,000000,44.103,44.9874,43.7141,44.892,5005277.2152826,0
+UPS.US,D,20020809,000000,44.7213,45.3433,44.5497,45.1698,6827248.0457919,0
+UPS.US,D,20020812,000000,44.7866,44.8256,44.0904,44.5497,4459296.223076,0
+UPS.US,D,20020813,000000,44.1889,45.1581,44.1889,44.3732,4543938.348676,0
+UPS.US,D,20020814,000000,44.3732,45.353,44.0973,45.3433,5451023.2476854,0
+UPS.US,D,20020816,000000,45.6914,46.5435,45.5023,46.1778,6322946.0645395,0
+UPS.US,D,20020819,000000,46.0444,46.8848,45.9391,46.7103,5443789.39518,0
+UPS.US,D,20020820,000000,46.5669,46.7103,45.9039,46.0444,3967476.304065,0
+UPS.US,D,20020821,000000,45.9741,46.291,45.6202,46.1778,4490628.5582789,0
+UPS.US,D,20020822,000000,45.9312,46.3183,45.8035,46.255,3428294.2921871,0
+UPS.US,D,20020823,000000,46.1068,46.2287,45.6202,45.7402,3315870.6037324,0
+UPS.US,D,20020826,000000,45.4028,45.5452,44.884,45.3433,5315769.7955959,0
+UPS.US,D,20020827,000000,45.5452,45.7051,45.2155,45.4388,3581977.5040482,0
+UPS.US,D,20020828,000000,45.4388,45.4388,44.8256,45.1639,4061467.1558224,0
+UPS.US,D,20020829,000000,44.848,45.1912,44.3926,44.7428,4968984.8757246,0
+UPS.US,D,20020830,000000,44.811,45.3287,44.5623,44.7787,3433968.1433228,0
+UPS.US,D,20020903,000000,44.3732,44.5623,43.6615,43.8301,4591008.1335944,0
+UPS.US,D,20020904,000000,43.7219,44.5623,43.5181,44.5272,3912182.9221827,0
+UPS.US,D,20020905,000000,44.3518,44.5974,43.794,44.0144,3754526.3734996,0
+UPS.US,D,20020906,000000,44.3518,44.848,44.3245,44.8334,3086474.5048806,0
+UPS.US,D,20020909,000000,44.8334,44.8334,43.8632,44.422,4546774.2486019,0
+UPS.US,D,20020910,000000,44.422,44.7057,44.1811,44.4141,2870546.1101613,0
+UPS.US,D,20020911,000000,44.7428,44.8187,44.1626,44.1626,2173291.1389781,0
+UPS.US,D,20020912,000000,44.0057,44.0057,43.2032,43.4206,4641051.2544567,0
+UPS.US,D,20020913,000000,43.0978,43.5045,42.8356,43.4079,3593184.6933756,0
+UPS.US,D,20020917,000000,44.0057,44.3166,43.5552,43.7141,4079052.8122887,0
+UPS.US,D,20020918,000000,43.4762,43.7882,43.2188,43.3367,3101789.3901223,0
+UPS.US,D,20020919,000000,43.3417,44.6657,43.3417,43.9013,6872194.7519229,0
+UPS.US,D,20020920,000000,43.9013,44.1479,43.4567,44.0057,5584857.2113491,0
+UPS.US,D,20020923,000000,43.7219,43.794,43.3543,43.6771,2881893.8124325,0
+UPS.US,D,20020924,000000,43.4079,43.5337,42.8132,43.2724,4401172.0694772,0
+UPS.US,D,20020925,000000,43.3417,43.7735,43.0978,43.5952,4664731.2752483,0
+UPS.US,D,20020926,000000,43.7219,44.5623,43.4976,44.5623,4972955.1356209,0
+UPS.US,D,20020927,000000,44.3245,44.6345,43.794,43.914,3866526.4718387,0
+UPS.US,D,20020930,000000,43.794,44.0358,43.0978,43.8145,5850972.3168003,0
+UPS.US,D,20021001,000000,44.0748,45.0186,43.4079,44.9836,6223136.746135,0
+UPS.US,D,20021002,000000,44.9836,45.0937,44.3518,44.4141,6312742.9786578,0
+UPS.US,D,20021003,000000,44.7057,45.1971,44.5145,44.848,5559767.9585508,0
+UPS.US,D,20021004,000000,44.8539,44.8539,42.9556,43.1631,12390272.417457,0
+UPS.US,D,20021007,000000,41.7271,42.2008,41.5164,41.5877,10281213.12975,0
+UPS.US,D,20021008,000000,41.6558,42.5323,41.3546,42.2125,5883156.9604439,0
+UPS.US,D,20021009,000000,42.1122,42.5323,41.4823,42.1756,6163029.001051,0
+UPS.US,D,20021010,000000,41.5164,42.9556,40.9938,42.7869,7328287.4600771,0
+UPS.US,D,20021011,000000,42.7937,43.5473,42.7079,43.323,5231695.8756228,0
+UPS.US,D,20021014,000000,43.0755,43.5473,42.9905,43.3923,2780943.9802061,0
+UPS.US,D,20021015,000000,44.2163,44.6657,44.1557,44.6151,5461514.5389483,0
+UPS.US,D,20021016,000000,44.3245,44.6218,44.0057,44.4444,4066573.8269729,0
+UPS.US,D,20021017,000000,44.4492,44.5078,44.0057,44.4278,4528482.9504905,0
+UPS.US,D,20021018,000000,44.1479,44.34,43.9987,44.2163,3525417.4543869,0
+UPS.US,D,20021021,000000,44.0437,45.0186,43.7668,44.9737,4563215.2886786,0
+UPS.US,D,20021022,000000,44.9737,44.9737,43.133,43.6244,8930359.6359709,0
+UPS.US,D,20021023,000000,43.0978,43.8028,42.8199,43.794,5558490.0087109,0
+UPS.US,D,20021024,000000,44.1479,44.3459,43.6555,43.794,4244784.2398567,0
+UPS.US,D,20021025,000000,43.4976,43.9354,43.2773,43.9296,2916768.7148486,0
+UPS.US,D,20021028,000000,43.9296,43.9705,42.7937,42.9058,3262704.4032049,0
+UPS.US,D,20021029,000000,42.744,42.9556,41.6939,42.2321,6389155.3534422,0
+UPS.US,D,20021030,000000,42.3315,42.9419,42.1278,42.4134,4004760.4393658,0
+UPS.US,D,20021031,000000,42.4134,42.8132,41.8324,42.0536,3900130.6039081,0
+UPS.US,D,20021101,000000,42.0459,42.9419,41.7621,42.7001,3456089.1883866,0
+UPS.US,D,20021104,000000,43.3923,44.1626,42.9905,43.2558,6067042.2501053,0
+UPS.US,D,20021105,000000,43.4293,43.7014,43.1427,43.3367,2125654.1740745,0
+UPS.US,D,20021106,000000,43.7219,44.2046,43.3417,44.0973,4771491.3689867,0
+UPS.US,D,20021107,000000,43.9705,43.9773,43.0978,43.1711,3643796.0198651,0
+UPS.US,D,20021108,000000,43.2032,44.0904,43.2032,43.6809,3765299.7162922,0
+UPS.US,D,20021111,000000,43.6555,44.1811,43.3367,43.7823,3841859.783514,0
+UPS.US,D,20021112,000000,43.7882,44.2163,43.2724,43.4567,3916292.669381,0
+UPS.US,D,20021113,000000,43.5113,43.9071,43.1057,43.7219,3087608.8648508,0
+UPS.US,D,20021114,000000,43.8145,44.2873,43.794,44.1743,3226694.1151766,0
+UPS.US,D,20021115,000000,43.8867,44.3098,43.8028,44.3098,3070315.5163335,0
+UPS.US,D,20021118,000000,44.2542,44.4853,43.8487,43.8798,2497960.1419951,0
+UPS.US,D,20021119,000000,43.8798,43.9705,43.442,43.639,2349660.5246045,0
+UPS.US,D,20021120,000000,43.9013,44.302,43.6809,44.2377,2588843.298716,0
+UPS.US,D,20021121,000000,44.4141,44.9456,44.2816,44.9456,4696775.405948,0
+UPS.US,D,20021122,000000,44.9084,44.9084,44.3459,44.6287,3393423.4923389,0
+UPS.US,D,20021125,000000,44.6287,44.8031,44.0057,44.1411,2726363.4194624,0
+UPS.US,D,20021126,000000,44.0836,44.1557,43.4976,43.6468,5018035.1752023,0
+UPS.US,D,20021127,000000,43.8214,44.7057,43.8028,44.6287,3831655.6719904,0
+UPS.US,D,20021129,000000,44.8031,44.8412,44.422,44.5272,1983883.7931861,0
+UPS.US,D,20021202,000000,44.8031,45.0529,44.6745,44.9602,3783732.5529895,0
+UPS.US,D,20021203,000000,44.9456,44.9533,44.5194,44.8412,4074798.449579,0
+UPS.US,D,20021204,000000,44.8412,45.0137,44.6969,44.9162,3012898.030022,0
+UPS.US,D,20021205,000000,45.0529,45.3151,44.6052,44.8031,3164030.4704126,0
+UPS.US,D,20021206,000000,44.5555,45.0362,44.4579,45.0362,2307694.3339108,0
+UPS.US,D,20021209,000000,45.005,45.0137,44.7134,44.8412,2510718.1019148,0
+UPS.US,D,20021210,000000,44.9456,44.9737,44.4141,44.6287,2594228.9444703,0
+UPS.US,D,20021211,000000,44.4492,44.848,44.3166,44.7954,2838225.0561415,0
+UPS.US,D,20021212,000000,44.6287,44.7271,44.4579,44.6969,3500606.1505507,0
+UPS.US,D,20021213,000000,44.5194,45.0654,44.4853,44.6608,3413267.6123265,0
+UPS.US,D,20021216,000000,44.8031,45.2721,44.6403,45.1766,3366199.8786922,0
+UPS.US,D,20021217,000000,45.0137,45.1181,44.7428,44.9084,3257176.1932228,0
+UPS.US,D,20021218,000000,44.7349,44.9796,44.6345,44.9396,3791527.4316284,0
+UPS.US,D,20021219,000000,44.884,45.1035,44.655,44.7213,3742479.1834346,0
+UPS.US,D,20021220,000000,44.6403,45.0449,44.5555,44.8256,5315342.1029127,0
+UPS.US,D,20021223,000000,44.8256,44.9456,44.7057,44.892,2163081.8992449,0
+UPS.US,D,20021224,000000,44.9251,44.9396,44.6657,44.7349,974003.93212507,0
+UPS.US,D,20021226,000000,44.7787,44.9796,44.4365,44.6657,1753068.2059083,0
+UPS.US,D,20021227,000000,44.6657,44.7057,44.2816,44.2873,1967150.4451605,0
+UPS.US,D,20021230,000000,44.3663,44.5408,44.103,44.5408,1925752.4600939,0
+UPS.US,D,20021231,000000,44.5408,44.5555,44.0973,44.34,2552685.3182504,0
+UPS.US,D,20030102,000000,44.6287,44.9796,44.4444,44.9737,3976828.1071481,0
+UPS.US,D,20030103,000000,44.8031,44.9533,44.6813,44.8539,2744083.4350211,0
+UPS.US,D,20030106,000000,44.892,45.3151,44.8607,45.1249,4327726.8767851,0
+UPS.US,D,20030107,000000,44.9533,45.1502,44.7632,44.9796,3360672.6943519,0
+UPS.US,D,20030108,000000,44.9456,44.967,44.5408,44.6608,2383123.1180881,0
+UPS.US,D,20030109,000000,44.6608,45.0878,44.5906,45.0733,2997156.4777389,0
+UPS.US,D,20030110,000000,44.9007,45.1502,44.8334,44.9972,3069324.7462329,0
+UPS.US,D,20030113,000000,45.0529,45.1912,44.7057,44.7632,3415822.4863647,0
+UPS.US,D,20030114,000000,44.769,44.8607,44.6481,44.8412,2463220.6243133,0
+UPS.US,D,20030115,000000,44.6969,44.7525,44.4492,44.5408,2875371.755424,0
+UPS.US,D,20030116,000000,44.7213,44.8031,44.5272,44.6403,2478821.6636524,0
+UPS.US,D,20030117,000000,44.5712,44.6969,44.4853,44.5829,3102778.1089391,0
+UPS.US,D,20030121,000000,44.7563,44.848,43.9296,44.0358,2975322.6124143,0
+UPS.US,D,20030122,000000,43.9296,44.103,43.4976,43.6809,3981086.5724255,0
+UPS.US,D,20030123,000000,43.7443,43.9549,43.3006,43.5181,2535103.7643517,0
+UPS.US,D,20030124,000000,43.4674,43.563,42.7079,42.7303,3905519.3265883,0
+UPS.US,D,20030127,000000,42.2078,43.1964,42.2078,42.4992,4673661.5394996,0
+UPS.US,D,20030128,000000,42.587,43.1885,42.2409,42.8902,6748701.310159,0
+UPS.US,D,20030129,000000,42.8989,43.0326,42.1833,42.552,3349468.5819503,0
+UPS.US,D,20030130,000000,42.6942,42.6942,41.9971,41.9971,4273996.5731983,0
+UPS.US,D,20030131,000000,42.0049,42.6036,41.8596,42.4057,3406745.555318,0
+UPS.US,D,20030203,000000,42.5178,42.7645,42.355,42.587,2584587.9103643,0
+UPS.US,D,20030204,000000,42.2078,42.2409,41.9045,42.1355,3106321.701794,0
+UPS.US,D,20030205,000000,42.4447,42.7147,42.0536,42.2321,2885857.9184772,0
+UPS.US,D,20030206,000000,41.9971,42.3696,41.8519,41.9737,2735435.2222995,0
+UPS.US,D,20030207,000000,41.9816,42.3267,41.4823,41.573,2633348.9788189,0
+UPS.US,D,20030210,000000,41.6101,41.7621,41.1274,41.573,3396821.4440403,0
+UPS.US,D,20030211,000000,41.8392,41.9454,41.1576,41.3253,2471026.7850135,0
+UPS.US,D,20030212,000000,41.3322,41.4667,40.6916,40.9294,2549283.2639811,0
+UPS.US,D,20030213,000000,40.5862,40.8691,40.1475,40.4732,3076833.4707744,0
+UPS.US,D,20030214,000000,40.479,41.4667,40.479,41.4667,3093136.049191,0
+UPS.US,D,20030218,000000,41.4667,41.9045,41.3966,41.8119,2408638.0122858,0
+UPS.US,D,20030219,000000,41.8119,41.8119,41.1899,41.4531,2409351.8590664,0
+UPS.US,D,20030220,000000,41.6158,41.687,40.9227,41.028,2421688.2801545,0
+UPS.US,D,20030221,000000,41.4589,41.4735,40.908,41.1976,3010765.7204574,0
+UPS.US,D,20030224,000000,41.0875,41.0943,40.1554,40.322,4224229.3500141,0
+UPS.US,D,20030225,000000,39.8658,40.4567,39.4991,40.4517,4267048.8747903,0
+UPS.US,D,20030226,000000,40.4567,40.7775,40.2879,40.401,3598287.2619583,0
+UPS.US,D,20030227,000000,40.4517,40.79,40.0354,40.3952,3092432.4588297,0
+UPS.US,D,20030228,000000,40.5717,41.0221,40.4654,40.5862,3278014.160237,0
+UPS.US,D,20030303,000000,40.9431,41.1499,40.6633,40.8008,2824331.7106094,0
+UPS.US,D,20030304,000000,40.7335,40.7695,40.0647,40.0822,3392430.6709543,0
+UPS.US,D,20030305,000000,40.0822,40.0822,39.1452,39.5343,5695872.6934391,0
+UPS.US,D,20030306,000000,39.0789,39.4991,38.9415,39.1228,3520739.5015616,0
+UPS.US,D,20030307,000000,38.7923,39.0565,38.5807,38.8225,6370304.054839,0
+UPS.US,D,20030310,000000,38.8225,38.8225,37.8134,37.906,4577959.9170094,0
+UPS.US,D,20030311,000000,37.946,38.1829,37.5112,37.5112,4203101.1263348,0
+UPS.US,D,20030312,000000,37.3815,38.5124,37.3815,38.4842,5768317.8852531,0
+UPS.US,D,20030313,000000,38.2941,39.0789,38.1332,39.0623,7066001.0759364,0
+UPS.US,D,20030314,000000,39.1286,39.6044,38.7923,39.4991,4586326.0782014,0
+UPS.US,D,20030317,000000,39.2515,40.6838,39.0858,40.4732,5943696.5007787,0
+UPS.US,D,20030318,000000,40.6488,40.79,40.2392,40.7521,4066718.4424845,0
+UPS.US,D,20030319,000000,40.8768,41.4033,40.5969,41.3546,5582164.9012929,0
+UPS.US,D,20030320,000000,41.2629,41.77,40.9821,41.5877,4044175.8585889,0
+UPS.US,D,20030321,000000,42.0372,42.2945,41.5438,42.2125,6144732.5747298,0
+UPS.US,D,20030324,000000,42.2175,42.2175,40.4859,40.7521,4927729.4548859,0
+UPS.US,D,20030325,000000,40.4732,41.4033,40.4156,41.1576,3985336.8325677,0
+UPS.US,D,20030326,000000,41.0153,41.1274,40.6565,40.8837,3177210.994806,0
+UPS.US,D,20030327,000000,40.5912,40.9294,40.3377,40.6633,2311526.132147,0
+UPS.US,D,20030328,000000,40.4859,40.4917,39.9711,40.4156,2630658.7200464,0
+UPS.US,D,20030331,000000,39.6737,40.4859,39.6737,40.2002,4262512.4605508,0
+UPS.US,D,20030401,000000,40.2782,40.6994,39.8658,40.5717,3255045.9349422,0
+UPS.US,D,20030402,000000,40.908,41.4151,40.908,41.0875,4364163.8318548,0
+UPS.US,D,20030403,000000,41.2123,41.3322,40.8008,40.8008,3141200.7067777,0
+UPS.US,D,20030404,000000,40.9294,41.0562,40.2782,40.7775,3611333.4272594,0
+UPS.US,D,20030407,000000,41.2629,41.6412,40.8768,40.8837,3760195.0964255,0
+UPS.US,D,20030408,000000,40.908,41.028,40.5648,40.9578,3444176.357414,0
+UPS.US,D,20030409,000000,40.9374,41.3906,40.3884,40.5142,3148714.559529,0
+UPS.US,D,20030410,000000,40.5142,40.5912,40.1339,40.558,2494418.6004239,0
+UPS.US,D,20030411,000000,40.7111,40.9656,40.4654,40.7695,2962561.5755689,0
+UPS.US,D,20030414,000000,40.7442,41.3672,40.7335,41.1899,2800933.7413474,0
+UPS.US,D,20030415,000000,41.2629,41.4735,41.1499,41.4033,3730138.6597788,0
+UPS.US,D,20030416,000000,41.4735,41.5877,40.6779,40.7199,3138502.24287,0
+UPS.US,D,20030421,000000,40.908,41.1576,40.5912,40.8174,3377543.4783957,0
+UPS.US,D,20030422,000000,41.5086,42.3696,41.4395,42.3617,16006288.925753,0
+UPS.US,D,20030423,000000,42.4603,42.7079,42.3784,42.6727,9819299.9036642,0
+UPS.US,D,20030424,000000,42.6727,42.8493,42.431,42.6864,5568559.7611421,0
+UPS.US,D,20030425,000000,42.7771,42.8199,42.5178,42.6864,4237416.028259,0
+UPS.US,D,20030428,000000,42.8279,43.6809,42.6727,43.5045,6139913.0833187,0
+UPS.US,D,20030429,000000,43.5181,43.9618,43.4138,43.794,5513262.2766919,0
+UPS.US,D,20030430,000000,43.794,44.0671,43.5552,43.8145,5684676.7861729,0
+UPS.US,D,20030501,000000,43.8028,43.9471,43.2188,43.6809,4707687.2104007,0
+UPS.US,D,20030502,000000,43.5181,44.0748,43.4829,44.0144,3015163.673037,0
+UPS.US,D,20030505,000000,44.0144,44.0144,43.4293,43.7668,4818560.1282631,0
+UPS.US,D,20030506,000000,43.7668,44.2933,43.6468,44.028,4548901.4299568,0
+UPS.US,D,20030507,000000,43.9431,44.0836,43.7306,43.7443,4287037.6102896,0
+UPS.US,D,20030508,000000,43.6009,43.7306,43.2939,43.4615,3852920.3060459,0
+UPS.US,D,20030509,000000,43.4829,43.8418,43.2939,43.6771,3474091.255475,0
+UPS.US,D,20030512,000000,43.6244,44.1557,43.4899,44.0836,3143608.9140205,0
+UPS.US,D,20030513,000000,43.9217,44.0836,43.7668,44.0144,3448572.2587097,0
+UPS.US,D,20030514,000000,44.0836,44.1557,43.7375,43.9618,3322250.0965133,0
+UPS.US,D,20030515,000000,44.2542,44.5078,43.9296,44.5078,5988926.2840816,0
+UPS.US,D,20030516,000000,44.4492,44.5623,43.7668,43.7668,4743983.6525264,0
+UPS.US,D,20030519,000000,43.7375,43.8632,43.4567,43.7219,4068703.0596116,0
+UPS.US,D,20030520,000000,43.7668,43.9431,43.3484,43.5552,3188557.6714354,0
+UPS.US,D,20030521,000000,43.4138,43.6965,43.2724,43.5776,2705519.2985966,0
+UPS.US,D,20030522,000000,43.4829,43.7141,43.2032,43.4508,2907412.809198,0
+UPS.US,D,20030523,000000,43.3075,43.563,43.2441,43.4829,1403017.6421442,0
+UPS.US,D,20030527,000000,43.2724,43.9296,43.2441,43.7511,3871489.5531194,0
+UPS.US,D,20030528,000000,43.6965,43.9013,43.5337,43.6089,2744368.5634765,0
+UPS.US,D,20030529,000000,43.5181,43.7219,43.3163,43.5952,3421213.2603286,0
+UPS.US,D,20030530,000000,43.7668,44.0671,43.5902,44.0358,3415679.9221369,0
+UPS.US,D,20030602,000000,44.0358,44.6345,44.0358,44.4053,3937415.7648506,0
+UPS.US,D,20030603,000000,44.4053,44.6608,43.3923,44.6345,3921966.5205166,0
+UPS.US,D,20030604,000000,44.4931,45.0449,44.4053,45.0362,4060195.359834,0
+UPS.US,D,20030605,000000,44.7525,44.9874,44.6657,44.892,2586288.4246779,0
+UPS.US,D,20030606,000000,45.0733,45.1415,44.5078,44.8676,3878863.9185688,0
+UPS.US,D,20030609,000000,44.7866,44.8607,44.4365,44.6218,2456842.1571743,0
+UPS.US,D,20030610,000000,44.6218,44.884,44.4365,44.884,2640303.8567202,0
+UPS.US,D,20030611,000000,44.967,45.1415,44.7954,45.0995,2867856.8770308,0
+UPS.US,D,20030612,000000,45.1415,45.1639,44.6608,44.9972,2167337.2875965,0
+UPS.US,D,20030613,000000,45.1415,45.1415,44.5974,44.9084,2092053.1189309,0
+UPS.US,D,20030616,000000,45.0362,45.353,44.8676,45.2799,2834964.5404582,0
+UPS.US,D,20030617,000000,45.2868,45.3677,45.0878,45.1415,2104105.4372055,0
+UPS.US,D,20030618,000000,45.1181,45.2868,44.9456,45.0529,2698146.9844312,0
+UPS.US,D,20030619,000000,45.1035,45.3101,44.7866,44.9329,2679715.1733758,0
+UPS.US,D,20030620,000000,45.0878,45.353,44.9836,45.2799,4556699.3855216,0
+UPS.US,D,20030623,000000,45.1502,45.2566,44.9396,45.0137,2602312.0284906,0
+UPS.US,D,20030624,000000,44.9972,45.1093,44.7213,44.8607,2844176.8562392,0
+UPS.US,D,20030625,000000,44.8607,44.8607,44.3245,44.3459,3530801.0488575,0
+UPS.US,D,20030626,000000,44.2611,44.9972,44.1889,44.8256,2833260.9492188,0
+UPS.US,D,20030627,000000,44.7866,44.9874,44.2933,44.4365,2456134.4642454,0
+UPS.US,D,20030630,000000,44.5623,44.9329,44.3781,44.9329,7638351.3220651,0
+UPS.US,D,20030701,000000,44.6969,45.3101,44.5078,45.2098,4303345.3169159,0
+UPS.US,D,20030702,000000,45.0362,45.3814,45.0274,45.3151,2627968.4612741,0
+UPS.US,D,20030703,000000,45.2965,45.2965,44.9737,45.0878,1850894.9584695,0
+UPS.US,D,20030707,000000,45.4028,45.5568,45.2477,45.4165,3079806.8067184,0
+UPS.US,D,20030708,000000,45.4233,45.7402,45.3151,45.6767,2856084.559002,0
+UPS.US,D,20030709,000000,45.6202,45.7206,45.4594,45.553,2779101.9273067,0
+UPS.US,D,20030710,000000,45.3744,45.5218,45.2566,45.4808,2107794.671214,0
+UPS.US,D,20030711,000000,45.4233,45.5305,45.2302,45.2868,2008972.0203424,0
+UPS.US,D,20030714,000000,45.5627,45.6982,45.2477,45.2868,3135956.5996092,0
+UPS.US,D,20030715,000000,45.3901,45.4515,45.081,45.1639,3089309.3791644,0
+UPS.US,D,20030716,000000,45.1581,45.3151,45.0186,45.0654,2449049.3298192,0
+UPS.US,D,20030717,000000,45.0654,45.1853,44.884,45.1035,2400703.6463447,0
+UPS.US,D,20030718,000000,45.3151,45.5929,45.1035,45.4028,2776551.1558363,0
+UPS.US,D,20030721,000000,45.4028,45.7333,45.2721,45.6982,3031607.7900393,0
+UPS.US,D,20030722,000000,45.8113,46.0658,45.1249,45.3034,5007542.8582975,0
+UPS.US,D,20030723,000000,45.2907,45.4233,44.9874,45.2965,2105099.284232,0
+UPS.US,D,20030724,000000,45.4028,45.4944,44.7866,44.9329,3101077.5946256,0
+UPS.US,D,20030725,000000,44.9329,45.2477,44.5906,45.1093,2906136.9106417,0
+UPS.US,D,20030728,000000,45.0878,45.1336,44.811,45.1249,2104814.1557765,0
+UPS.US,D,20030729,000000,45.2038,45.3101,44.7525,44.848,3387463.4871058,0
+UPS.US,D,20030730,000000,44.7866,44.9533,44.5555,44.769,3321679.8396023,0
+UPS.US,D,20030731,000000,44.8607,45.0733,44.4931,44.4931,3394836.8269131,0
+UPS.US,D,20030801,000000,44.4365,44.5623,44.2611,44.4726,2819084.5265151,0
+UPS.US,D,20030804,000000,44.3732,44.4726,44.1187,44.34,2305997.9221649,0
+UPS.US,D,20030805,000000,44.2933,44.3986,44.103,44.1557,2592667.9174586,0
+UPS.US,D,20030806,000000,44.0494,44.2163,43.8721,43.9773,2572961.2334891,0
+UPS.US,D,20030807,000000,44.028,44.3859,43.836,44.3781,2390917.996727,0
+UPS.US,D,20030808,000000,44.4649,44.6403,44.1324,44.5906,2232551.7038309,0
+UPS.US,D,20030811,000000,44.574,44.9162,44.5078,44.7271,1791771.8296348,0
+UPS.US,D,20030812,000000,44.7349,44.811,44.4365,44.7954,1749521.5361276,0
+UPS.US,D,20030813,000000,44.892,44.9796,44.5829,44.6813,1479578.7350079,0
+UPS.US,D,20030814,000000,44.769,45.0274,44.5497,44.9329,2188464.4856341,0
+UPS.US,D,20030815,000000,45.1415,45.1415,44.884,45.1249,2156281.8932743,0
+UPS.US,D,20030818,000000,45.1249,45.1971,44.9602,45.1035,2702114.1674017,0
+UPS.US,D,20030819,000000,45.1766,45.2965,44.892,45.0362,3569790.8266813,0
+UPS.US,D,20030820,000000,45.0362,45.081,44.7271,45.0449,3399800.9338358,0
+UPS.US,D,20030821,000000,44.9972,45.1035,44.5408,44.884,2870406.6228594,0
+UPS.US,D,20030822,000000,44.9533,45.1181,44.7213,44.9456,3697249.4001318,0
+UPS.US,D,20030825,000000,44.8695,44.9396,44.4492,44.6608,2505332.4561604,0
+UPS.US,D,20030826,000000,44.4853,44.8412,44.2873,44.7213,2446643.1738604,0
+UPS.US,D,20030827,000000,44.6745,44.6745,44.2679,44.3586,1545077.2540558,0
+UPS.US,D,20030828,000000,44.3859,44.422,44.0904,44.2542,2623713.0729223,0
+UPS.US,D,20030829,000000,44.222,44.4365,44.0904,44.2679,2478821.6636524,0
+UPS.US,D,20030902,000000,44.3586,44.6745,44.0836,44.6218,3300700.3340022,0
+UPS.US,D,20030903,000000,44.6481,44.7866,44.5194,44.6745,3307651.109336,0
+UPS.US,D,20030904,000000,44.6745,44.7134,44.4053,44.574,2737420.8650685,0
+UPS.US,D,20030905,000000,44.5078,44.769,44.3663,44.5712,2965820.0399683,0
+UPS.US,D,20030908,000000,44.5712,44.5712,44.302,44.3986,2405378.5222444,0
+UPS.US,D,20030909,000000,44.222,44.4444,44.0973,44.1557,2681564.4057687,0
+UPS.US,D,20030910,000000,44.0973,44.3098,43.6702,43.8301,3235906.4309576,0
+UPS.US,D,20030911,000000,43.8721,43.9354,43.4138,43.5902,3338123.9566048,0
+UPS.US,D,20030912,000000,43.3777,43.5902,43.1427,43.3846,3350319.864749,0
+UPS.US,D,20030915,000000,43.9773,44.3781,43.7306,44.1626,5733441.9571952,0
+UPS.US,D,20030916,000000,44.6151,45.2965,44.5272,45.1093,7248324.3129442,0
+UPS.US,D,20030917,000000,45.1093,45.3151,44.9396,45.1853,4006745.0564929,0
+UPS.US,D,20030918,000000,45.2477,45.7547,45.1912,45.6494,4015962.5004835,0
+UPS.US,D,20030919,000000,45.6583,45.6719,45.2566,45.5081,4428527.9909323,0
+UPS.US,D,20030922,000000,45.2566,45.3287,45.0654,45.1415,2839776.8523758,0
+UPS.US,D,20030923,000000,45.2868,45.627,45.1971,45.353,3314306.499795,0
+UPS.US,D,20030924,000000,45.2245,45.3365,44.7866,44.9602,2978160.5636241,0
+UPS.US,D,20030925,000000,45.2098,45.3034,44.7866,45.0274,3968748.1000537,0
+UPS.US,D,20030926,000000,44.9456,45.2155,44.8334,45.0878,3401079.9093178,0
+UPS.US,D,20030929,000000,45.1181,45.2721,44.967,45.2389,3144603.7866887,0
+UPS.US,D,20030930,000000,45.2389,45.2389,44.8695,44.9972,3763313.0478811,0
+UPS.US,D,20031001,000000,44.9972,45.5081,44.9737,45.3901,4155610.8282267,0
+UPS.US,D,20031002,000000,45.4944,45.6202,45.3034,45.472,2314646.1348865,0
+UPS.US,D,20031003,000000,45.7051,45.8464,45.6914,45.8464,6101922.280731,0
+UPS.US,D,20031006,000000,45.9312,46.2774,45.8678,45.9156,3483304.5968979,0
+UPS.US,D,20031007,000000,45.7762,46.1778,45.7489,46.1145,2655475.1520923,0
+UPS.US,D,20031008,000000,46.1984,46.1984,45.9449,46.0745,2080427.4676977,0
+UPS.US,D,20031009,000000,46.3739,46.601,45.7547,46.601,5145780.9283923,0
+UPS.US,D,20031010,000000,46.5435,46.7103,46.5016,46.5757,3177778.1747912,0
+UPS.US,D,20031013,000000,46.7629,47.0963,46.7346,46.8848,2989643.6506296,0
+UPS.US,D,20031014,000000,46.9257,47.9114,46.7561,47.5371,5798799.9632993,0
+UPS.US,D,20031015,000000,47.7515,47.8218,47.4932,47.7448,4009578.9051349,0
+UPS.US,D,20031016,000000,47.9631,48.4925,47.9192,48.4145,6017283.2320565,0
+UPS.US,D,20031017,000000,48.4721,48.4925,48.1445,48.3005,4170782.1235988,0
+UPS.US,D,20031020,000000,48.2858,48.4925,48.1728,48.4925,3502447.1778082,0
+UPS.US,D,20031021,000000,48.4925,48.9293,48.2118,48.6456,4928438.1734569,0
+UPS.US,D,20031022,000000,48.2118,48.669,48.1962,48.5832,3533497.4614814,0
+UPS.US,D,20031023,000000,48.5901,49.0561,48.4008,48.9703,3633736.523853,0
+UPS.US,D,20031024,000000,48.669,49.3739,48.5978,49.3086,5525599.7234219,0
+UPS.US,D,20031027,000000,49.3086,49.5123,49.0765,49.1272,3899563.4239229,0
+UPS.US,D,20031028,000000,49.1272,49.7123,48.944,49.606,3988314.2710794,0
+UPS.US,D,20031029,000000,49.4587,49.8887,49.3876,49.8039,3961521.4270417,0
+UPS.US,D,20031030,000000,50.0448,50.778,50.0244,50.5157,6944069.686826,0
+UPS.US,D,20031031,000000,50.5157,51.5657,50.5157,51.1513,8399410.4518343,0
+UPS.US,D,20031103,000000,51.1602,51.519,50.9525,50.9876,4128774.9072281,0
+UPS.US,D,20031104,000000,51.0676,51.3493,50.8647,51.1349,4673772.3088276,0
+UPS.US,D,20031105,000000,51.1349,51.3415,50.8403,51.047,2983546.2093784,0
+UPS.US,D,20031106,000000,51.047,51.7793,50.6629,51.4215,6066761.2242176,0
+UPS.US,D,20031107,000000,51.4352,52.0523,51.4146,51.5871,4501262.4137694,0
+UPS.US,D,20031110,000000,51.5034,51.7861,51.2703,51.2781,4372248.9671589,0
+UPS.US,D,20031111,000000,51.2928,51.4146,50.896,50.9232,3409724.0194716,0
+UPS.US,D,20031112,000000,50.9232,51.4146,50.9232,51.3678,3054435.5023905,0
+UPS.US,D,20031113,000000,51.1349,51.4048,50.9301,51.3532,2727919.3182644,0
+UPS.US,D,20031114,000000,51.0803,51.441,50.8258,51.0948,2854107.1213684,0
+UPS.US,D,20031117,000000,51.0236,51.086,50.7,51.0753,3311899.3181942,0
+UPS.US,D,20031118,000000,51.1095,51.2928,50.6785,50.8481,4303623.2658781,0
+UPS.US,D,20031119,000000,50.8121,51.1426,50.6435,51.0509,4103297.9617818,0
+UPS.US,D,20031120,000000,50.5021,51.086,50.5021,50.7351,3898291.6279344,0
+UPS.US,D,20031121,000000,50.6435,50.6435,49.8341,50.1267,6380792.2691762,0
+UPS.US,D,20031124,000000,50.7058,51.2566,50.6785,51.1279,4858678.1122057,0
+UPS.US,D,20031125,000000,51.167,51.5472,51.0803,51.3356,3115255.0429711,0
+UPS.US,D,20031126,000000,51.4546,51.5414,51.086,51.3747,1896830.3834174,0
+UPS.US,D,20031128,000000,51.3678,51.3678,51.086,51.3288,1303351.9136093,0
+UPS.US,D,20031201,000000,51.4888,51.8914,51.3356,51.831,3189685.8775542,0
+UPS.US,D,20031202,000000,51.7335,51.7335,51.3532,51.3747,3912182.9221827,0
+UPS.US,D,20031203,000000,51.631,51.631,51.3591,51.519,2431889.3147522,0
+UPS.US,D,20031204,000000,51.519,52.0758,51.4292,51.8972,2874518.4213414,0
+UPS.US,D,20031205,000000,51.9051,52.0445,51.5317,51.6467,2750038.3120445,0
+UPS.US,D,20031208,000000,51.5248,51.865,51.3591,51.7793,1703159.4441384,0
+UPS.US,D,20031209,000000,51.946,51.9782,51.441,51.5794,1963318.6469242,0
+UPS.US,D,20031210,000000,51.5472,51.6534,51.1513,51.3678,1621638.3469196,0
+UPS.US,D,20031211,000000,51.5317,51.5941,51.086,51.4546,2708779.8142799,0
+UPS.US,D,20031212,000000,51.441,51.9051,51.3591,51.7657,2116721.8585394,0
+UPS.US,D,20031215,000000,51.9373,52.1595,51.6993,51.6993,3119646.8416991,0
+UPS.US,D,20031216,000000,51.826,52.0445,51.7276,51.9373,1867054.9726584,0
+UPS.US,D,20031217,000000,51.8397,51.8787,51.2352,51.871,4035953.2872668,0
+UPS.US,D,20031218,000000,51.871,51.9256,51.4594,51.871,3710434.027093,0
+UPS.US,D,20031219,000000,51.9373,52.0172,51.7061,52.0113,3133828.3926123,0
+UPS.US,D,20031222,000000,52.0445,52.41,52.0328,52.3808,2874803.5497969,0
+UPS.US,D,20031223,000000,52.3741,52.7738,52.2229,52.5046,2626972.5629637,0
+UPS.US,D,20031224,000000,52.4784,52.5116,52.2375,52.5116,883692.05795699,0
+UPS.US,D,20031226,000000,52.5046,52.7163,52.5046,52.6607,633034.4019753,0
+UPS.US,D,20031229,000000,52.7076,52.8079,52.3107,52.7669,1921496.0461002,0
+UPS.US,D,20031230,000000,52.7669,52.7884,52.1371,52.299,2478679.0994247,0
+UPS.US,D,20031231,000000,52.2717,52.724,52.1888,52.5846,2740680.35511,0
+UPS.US,D,20040102,000000,51.631,52.7592,51.5941,51.946,3983635.2926121,0
+UPS.US,D,20040105,000000,52.0902,52.1946,51.7734,52.1449,3002825.2006649,0
+UPS.US,D,20040106,000000,52.1449,52.1449,51.4594,51.826,2687940.8216237,0
+UPS.US,D,20040107,000000,51.6993,51.7335,51.3591,51.6603,3522438.9902333,0
+UPS.US,D,20040108,000000,51.7139,51.7587,51.0753,51.2352,3937700.8933061,0
+UPS.US,D,20040109,000000,51.086,51.1933,50.4737,50.7,4657638.9613288,0
+UPS.US,D,20040112,000000,50.7837,51.167,50.7507,50.9388,3866672.1129921,0
+UPS.US,D,20040113,000000,50.9388,51.0587,50.4532,50.7185,2774847.5645969,0
+UPS.US,D,20040114,000000,50.8121,51.2479,50.8121,51.1095,3432549.6805387,0
+UPS.US,D,20040115,000000,51.1349,51.2421,50.8121,51.0236,2743233.1778643,0
+UPS.US,D,20040116,000000,51.1279,51.4888,51.0676,51.4888,2943565.6614539,0
+UPS.US,D,20040120,000000,51.3493,51.3591,50.7643,50.857,3245692.0805753,0
+UPS.US,D,20040121,000000,50.8647,51.1279,50.857,50.9964,3421637.8760862,0
+UPS.US,D,20040122,000000,50.9964,51.0676,50.6785,51.0149,3204997.6858702,0
+UPS.US,D,20040123,000000,51.0149,51.167,50.7837,50.9827,2637466.9311524,0
+UPS.US,D,20040126,000000,50.9827,51.5871,50.9037,51.5317,2882882.5312494,0
+UPS.US,D,20040127,000000,51.5317,51.7218,51.1349,51.3415,3097535.0274124,0
+UPS.US,D,20040128,000000,51.3981,51.4965,50.8647,51.0948,2965681.5783081,0
+UPS.US,D,20040129,000000,51.0948,51.2265,50.5937,51.1426,4125975.9304116,0
+UPS.US,D,20040130,000000,50.8179,50.892,50.269,50.269,3265111.5848056,0
+UPS.US,D,20040202,000000,50.3616,50.6512,49.8537,50.1422,3608069.8346503,0
+UPS.US,D,20040203,000000,50.1422,50.4308,49.9248,50.077,2689781.8488813,0
+UPS.US,D,20040204,000000,50.1511,50.384,49.7883,50.1422,3017571.8802795,0
+UPS.US,D,20040205,000000,50.1686,50.2144,49.8401,49.9385,2715161.3583445,0
+UPS.US,D,20040206,000000,49.9297,50.6024,49.8809,50.3265,2628255.6410134,0
+UPS.US,D,20040209,000000,50.3187,50.3187,49.9716,50.1071,1704435.3426945,0
+UPS.US,D,20040210,000000,50.1071,50.1511,49.8341,50.1207,2361569.2530093,0
+UPS.US,D,20040211,000000,50.077,50.7643,49.6499,50.6365,3301837.7708984,0
+UPS.US,D,20040212,000000,50.4602,50.5654,50.1207,50.1569,2092337.2217445,0
+UPS.US,D,20040213,000000,50.228,50.4103,49.8644,49.9501,2404383.6495759,0
+UPS.US,D,20040217,000000,50.2359,50.4162,49.9628,50.2495,1695787.129973,0
+UPS.US,D,20040218,000000,50.1833,50.3958,50.077,50.2144,1476319.2449665,0
+UPS.US,D,20040219,000000,50.1569,50.347,49.606,49.6694,3114827.350288,0
+UPS.US,D,20040220,000000,49.7981,49.8107,49.3944,49.4861,3374423.4756563,0
+UPS.US,D,20040223,000000,49.4988,49.4988,48.8797,49.1195,3723758.141356,0
+UPS.US,D,20040224,000000,49.1195,49.529,49.0279,49.336,2742098.8178939,0
+UPS.US,D,20040225,000000,49.2833,49.3506,49.0765,49.2706,2826173.7635089,0
+UPS.US,D,20040226,000000,49.7259,50.0633,49.6363,49.958,3070171.9264639,0
+UPS.US,D,20040227,000000,49.6548,50.2769,49.6548,49.8196,2945125.6628237,0
+UPS.US,D,20040301,000000,49.6548,49.6966,49.0912,49.2706,3913459.8463809,0
+UPS.US,D,20040302,000000,49.3739,49.3876,48.8718,49.0015,3181462.2805901,0
+UPS.US,D,20040303,000000,48.9138,48.9216,48.4925,48.634,4193469.323006,0
+UPS.US,D,20040304,000000,48.634,48.9547,48.4925,48.9293,2301459.4566415,0
+UPS.US,D,20040305,000000,48.5978,49.1624,48.5413,49.1195,3629332.417422,0
+UPS.US,D,20040308,000000,49.0239,49.0844,48.6769,48.7305,2334494.357442,0
+UPS.US,D,20040309,000000,48.7646,48.867,48.4564,48.5978,2731468.039329,0
+UPS.US,D,20040310,000000,48.5617,48.944,48.2517,48.3512,3092432.4588297,0
+UPS.US,D,20040311,000000,48.1445,48.6397,47.893,48.0549,3410578.3791961,0
+UPS.US,D,20040312,000000,48.1045,48.7305,47.9631,48.634,2537234.0226324,0
+UPS.US,D,20040315,000000,48.4925,48.4925,47.9047,47.9486,2788038.3454096,0
+UPS.US,D,20040316,000000,48.123,48.3424,47.619,48.0139,3341815.2418971,0
+UPS.US,D,20040317,000000,48.669,49.1701,48.2936,49.0015,4502395.7480979,0
+UPS.US,D,20040318,000000,48.8797,49.2706,48.7168,49.1878,2841768.6489964,0
+UPS.US,D,20040319,000000,49.1878,49.1878,48.6037,48.6125,3251644.9063149,0
+UPS.US,D,20040322,000000,48.2781,48.5617,48.0606,48.204,2607272.0328456,0
+UPS.US,D,20040323,000000,48.3863,48.6251,48.123,48.1893,2409774.4235399,0
+UPS.US,D,20040324,000000,48.1893,48.4272,47.9192,48.2195,2378869.7810202,0
+UPS.US,D,20040325,000000,48.7363,49.1058,48.4419,49.0406,3426597.8804411,0
+UPS.US,D,20040326,000000,48.9138,49.1419,48.669,48.7168,2804199.3852404,0
+UPS.US,D,20040329,000000,48.8797,49.33,48.8104,49.2247,3205710.5070089,0
+UPS.US,D,20040330,000000,49.2247,49.33,48.9293,49.2628,2556658.6550724,0
+UPS.US,D,20040331,000000,49.1624,49.3155,48.8446,49.2628,2981412.874172,0
+UPS.US,D,20040401,000000,49.2628,49.4783,49.1555,49.4023,2889265.100956,0
+UPS.US,D,20040402,000000,50.0097,50.0097,49.408,49.7045,3058118.5825474,0
+UPS.US,D,20040405,000000,49.7045,49.7045,49.3739,49.5846,2250704.5402825,0
+UPS.US,D,20040406,000000,49.6002,49.8887,49.5417,49.8595,3121211.9712784,0
+UPS.US,D,20040407,000000,49.8644,49.9385,49.453,49.6002,2694599.2890085,0
+UPS.US,D,20040408,000000,49.8809,49.9024,49.3739,49.7045,2789880.3983089,0
+UPS.US,D,20040412,000000,49.7259,49.8956,49.6002,49.6762,1849615.9829876,0
+UPS.US,D,20040413,000000,49.8107,49.8478,49.3944,49.4734,2631369.4899013,0
+UPS.US,D,20040414,000000,49.4734,50.077,49.408,49.9628,3627212.4155606,0
+UPS.US,D,20040415,000000,50.0389,50.3616,49.9385,50.311,3955422.9601486,0
+UPS.US,D,20040416,000000,50.5021,50.5859,50.228,50.5157,2391769.2795259,0
+UPS.US,D,20040419,000000,50.3549,50.4455,50.0448,50.1344,2548154.0322205,0
+UPS.US,D,20040420,000000,50.2222,50.2622,49.6206,49.6694,2372206.1854258,0
+UPS.US,D,20040421,000000,49.6694,50.3265,49.4169,50.2222,3163603.8033713,0
+UPS.US,D,20040422,000000,50.2876,50.7837,49.8478,50.7418,4317379.175392,0
+UPS.US,D,20040423,000000,50.857,50.9301,50.3549,50.6435,2705095.7084811,0
+UPS.US,D,20040426,000000,50.7272,50.778,50.2407,50.4602,3187421.2601812,0
+UPS.US,D,20040427,000000,50.6074,50.7507,50.3763,50.4737,3111851.96306,0
+UPS.US,D,20040428,000000,50.4806,50.4806,49.9795,49.9795,3311050.0866793,0
+UPS.US,D,20040429,000000,50.0633,50.3549,49.5123,49.6206,2968657.9911781,0
+UPS.US,D,20040430,000000,49.7259,49.9795,49.3876,49.4783,2978160.5636241,0
+UPS.US,D,20040503,000000,49.5123,49.8732,49.4461,49.8644,2630521.2840283,0
+UPS.US,D,20040504,000000,49.8107,49.8887,49.2628,49.5417,2990348.2666329,0
+UPS.US,D,20040505,000000,49.8341,49.8341,49.453,49.6899,2501225.785888,0
+UPS.US,D,20040506,000000,49.4783,49.7532,49.1624,49.6206,2580759.1890538,0
+UPS.US,D,20040507,000000,49.3944,49.6821,48.9138,49.1555,3287654.1687012,0
+UPS.US,D,20040510,000000,49.1555,49.1555,48.5901,48.867,3526691.3016592,0
+UPS.US,D,20040511,000000,48.9216,49.2706,48.634,49.2706,2395884.1549336,0
+UPS.US,D,20040512,000000,48.9216,49.2628,48.3863,49.2404,2998003.65797,0
+UPS.US,D,20040513,000000,49.0406,49.0561,48.5832,48.8592,2593232.0205181,0
+UPS.US,D,20040514,000000,48.7051,49.1331,48.5978,48.9293,2012092.0230819,0
+UPS.US,D,20040517,000000,48.5617,49.0561,48.3512,48.9216,2468898.5780166,0
+UPS.US,D,20040518,000000,49.0638,49.2326,48.8592,48.9859,2334066.6647588,0
+UPS.US,D,20040519,000000,49.1624,49.2901,48.6769,48.7646,3343229.6021133,0
+UPS.US,D,20040520,000000,48.7646,48.787,48.3931,48.6397,3231936.1710614,0
+UPS.US,D,20040521,000000,48.8446,49.0239,48.5315,48.752,2153159.839251,0
+UPS.US,D,20040524,000000,49.0083,49.1331,48.8339,49.0239,2589691.5045889,0
+UPS.US,D,20040525,000000,49.0279,49.994,48.867,49.9024,3447579.437325,0
+UPS.US,D,20040526,000000,49.7532,50.0633,49.5203,50.0565,2361569.2530093,0
+UPS.US,D,20040527,000000,50.077,50.6844,50.0448,50.4387,3057837.5566596,0
+UPS.US,D,20040528,000000,50.4893,50.7,50.2057,50.5859,1871452.925238,0
+UPS.US,D,20040601,000000,50.5157,50.5722,50.1569,50.4532,2718137.7712145,0
+UPS.US,D,20040602,000000,50.6308,50.7837,50.5801,50.7643,2444511.8899378,0
+UPS.US,D,20040603,000000,50.7351,50.7418,50.4602,50.6141,2551689.41994,0
+UPS.US,D,20040604,000000,50.6308,50.778,50.384,50.6024,2379858.499837,0
+UPS.US,D,20040607,000000,50.778,51.3152,50.7185,51.3152,2761662.9376359,0
+UPS.US,D,20040608,000000,51.1513,51.5941,51.0948,51.5941,2542763.2582565,0
+UPS.US,D,20040609,000000,51.5472,51.6691,51.2928,51.3065,2074756.6934877,0
+UPS.US,D,20040610,000000,51.3493,51.7861,51.3493,51.6243,2356466.6844266,0
+UPS.US,D,20040614,000000,51.2265,51.6398,51.2167,51.3981,2170032.6745785,0
+UPS.US,D,20040615,000000,51.5248,51.8397,51.3678,51.5871,3064359.6136682,0
+UPS.US,D,20040616,000000,51.6534,51.6924,51.2479,51.5871,2217667.5881981,0
+UPS.US,D,20040617,000000,51.5871,51.5871,51.1027,51.4146,2247865.5634309,0
+UPS.US,D,20040618,000000,51.1426,51.831,51.1426,51.7861,2753160.3660678,0
+UPS.US,D,20040621,000000,51.7861,52.0259,51.5111,51.9373,2260907.6261641,0
+UPS.US,D,20040622,000000,51.9129,52.2717,51.7218,52.2717,2859064.0487977,0
+UPS.US,D,20040623,000000,52.4784,52.7163,52.299,52.6032,3540016.4415643,0
+UPS.US,D,20040624,000000,52.4247,52.6168,52.3945,52.4569,2458262.6712421,0
+UPS.US,D,20040625,000000,52.5397,52.8567,52.3741,52.7377,3882975.7170508,0
+UPS.US,D,20040628,000000,52.8011,53.0741,52.7377,52.8421,4234442.692315,0
+UPS.US,D,20040629,000000,52.9229,53.0818,52.8294,52.8782,2712040.3299633,0
+UPS.US,D,20040630,000000,52.9025,53.0682,52.3741,53.0204,3262843.8905069,0
+UPS.US,D,20040701,000000,52.9532,53.1043,52.2521,52.7455,2977590.3067132,0
+UPS.US,D,20040702,000000,52.4969,52.5475,52.0523,52.3876,2404674.9318829,0
+UPS.US,D,20040706,000000,52.2941,52.2941,51.7939,52.0259,2669789.0108143,0
+UPS.US,D,20040707,000000,51.8914,52.2882,51.8583,51.9373,2693332.6212297,0
+UPS.US,D,20040708,000000,51.9635,52.0825,51.2703,51.2781,3577021.6022609,0
+UPS.US,D,20040709,000000,51.5657,51.5657,51.1602,51.5317,2765494.735872,0
+UPS.US,D,20040712,000000,51.4487,51.5472,51.1349,51.4654,2301031.7639584,0
+UPS.US,D,20040713,000000,51.4654,51.8153,51.3532,51.6603,2720405.4655132,0
+UPS.US,D,20040714,000000,51.4048,52.0902,51.2995,51.6467,2426358.0278444,0
+UPS.US,D,20040715,000000,51.7939,52.724,51.674,52.2307,3525555.916047,0
+UPS.US,D,20040716,000000,52.7884,52.7884,51.8583,52.0445,2933497.9603065,0
+UPS.US,D,20040719,000000,52.1595,52.1664,51.8153,51.831,1998906.3704789,0
+UPS.US,D,20040720,000000,51.9782,52.3428,51.9782,52.2658,2354198.9901278,0
+UPS.US,D,20040721,000000,52.5116,52.5475,51.4965,51.5317,2858357.3815106,0
+UPS.US,D,20040722,000000,50.7837,51.4487,50.5021,51.2265,5220638.4300166,0
+UPS.US,D,20040723,000000,50.9613,51.441,50.2495,50.3695,4268467.3375742,0
+UPS.US,D,20040726,000000,50.3958,50.6024,50.1511,50.2876,3105193.4956752,0
+UPS.US,D,20040727,000000,50.3334,50.4893,50.0847,50.0847,2643990.0138029,0
+UPS.US,D,20040728,000000,50.077,50.4103,49.7338,50.1511,2984391.3383256,0
+UPS.US,D,20040729,000000,50.6785,51.1602,50.4532,50.8764,3321541.3779423,0
+UPS.US,D,20040730,000000,50.7058,50.7575,50.4308,50.7575,2327545.633392,0
+UPS.US,D,20040802,000000,50.7575,51.2021,50.4602,51.167,2049237.6967224,0
+UPS.US,D,20040803,000000,51.0383,51.2645,50.8764,51.2479,2468186.7825198,0
+UPS.US,D,20040804,000000,51.0149,51.4048,50.8179,51.3532,2221779.3866802,0
+UPS.US,D,20040805,000000,51.2167,51.3065,50.1686,50.1686,2903582.0366036,0
+UPS.US,D,20040806,000000,49.7981,49.8887,49.4919,49.5572,3807547.9585155,0
+UPS.US,D,20040809,000000,49.5641,49.9024,49.5572,49.7338,2767051.660316,0
+UPS.US,D,20040810,000000,49.8644,50.2407,49.6694,50.1833,1671971.724447,0
+UPS.US,D,20040811,000000,49.8956,50.0448,49.5846,49.6606,4047152.2714587,0
+UPS.US,D,20040812,000000,49.6548,49.6762,49.0239,49.1701,3434539.4258757,0
+UPS.US,D,20040813,000000,49.1272,49.5367,48.7724,48.8446,3524001.0428869,0
+UPS.US,D,20040816,000000,48.8377,49.8196,48.8377,49.8196,2586288.4246779,0
+UPS.US,D,20040817,000000,49.8537,50.0097,49.5495,49.7259,2029389.4741669,0
+UPS.US,D,20040818,000000,49.7123,50.3187,49.606,50.2544,2268426.607125,0
+UPS.US,D,20040819,000000,49.994,50.077,49.4237,49.9024,2487329.3634302,0
+UPS.US,D,20040820,000000,49.9024,50.4669,49.7259,50.2943,2519085.2887486,0
+UPS.US,D,20040823,000000,50.6308,50.9232,50.3695,50.4602,2895222.0292634,0
+UPS.US,D,20040824,000000,50.7351,50.9232,50.5021,50.9086,3201313.5800713,0
+UPS.US,D,20040825,000000,50.9086,51.3532,50.6844,51.2781,3357414.2299525,0
+UPS.US,D,20040826,000000,51.2089,51.6018,51.167,51.3356,2483500.6421197,0
+UPS.US,D,20040827,000000,51.3415,51.5745,51.2167,51.3288,2071215.1519166,0
+UPS.US,D,20040830,000000,50.9964,51.4292,50.969,51.2089,1391109.9393811,0
+UPS.US,D,20040831,000000,51.3356,51.5531,51.167,51.5248,1860815.9928215,0
+UPS.US,D,20040901,000000,51.4352,51.7657,51.009,51.3981,2121119.811119,0
+UPS.US,D,20040902,000000,51.4215,51.8212,51.284,51.6924,2194557.8243176,0
+UPS.US,D,20040903,000000,51.7657,51.7939,51.3893,51.519,1602220.8939731,0
+UPS.US,D,20040907,000000,51.826,52.1888,51.7276,51.9635,3107881.7031638,0
+UPS.US,D,20040908,000000,52.1234,52.1449,51.9051,51.9967,2924145.1315817,0
+UPS.US,D,20040909,000000,52.1234,52.1371,51.5871,51.6467,2354482.0672994,0
+UPS.US,D,20040910,000000,51.6018,52.1166,51.3532,52.0328,3013035.4660401,0
+UPS.US,D,20040913,000000,51.9051,52.0445,51.7139,51.8787,2224618.363532,0
+UPS.US,D,20040914,000000,51.826,52.2658,51.7423,52.1946,2169327.0329334,0
+UPS.US,D,20040915,000000,52.1946,52.2375,51.9206,52.0902,2496260.6533233,0
+UPS.US,D,20040916,000000,52.0902,52.3741,52.0328,52.2073,1760441.5457157,0
+UPS.US,D,20040917,000000,52.5116,52.9532,52.4716,52.9308,5412461.1625449,0
+UPS.US,D,20040920,000000,52.9308,53.1131,52.7669,52.9425,2899331.7764615,0
+UPS.US,D,20040921,000000,52.9425,53.0897,52.7513,52.9229,2481371.4094809,0
+UPS.US,D,20040922,000000,52.5116,52.5116,51.6691,51.7657,4597528.1393191,0
+UPS.US,D,20040923,000000,51.7657,51.7861,51.2216,51.3678,3389739.3865399,0
+UPS.US,D,20040924,000000,51.4215,52.0172,51.4048,51.9129,2377734.3954079,0
+UPS.US,D,20040927,000000,51.9129,52.4404,51.7734,52.2795,2879340.9896782,0
+UPS.US,D,20040928,000000,52.5116,52.6032,52.1819,52.5709,2233690.166369,0
+UPS.US,D,20040929,000000,53.0682,53.5899,52.9492,53.2973,6470965.6816841,0
+UPS.US,D,20040930,000000,53.3023,53.6035,53.0127,53.5489,4001926.5907237,0
+UPS.US,D,20041001,000000,53.5899,54.2315,53.4796,54.1436,4593560.9563486,0
+UPS.US,D,20041004,000000,54.2773,54.7345,54.2382,54.5005,5142940.9258987,0
+UPS.US,D,20041005,000000,54.5005,54.5005,54.0783,54.2908,2560908.9152144,0
+UPS.US,D,20041006,000000,54.4517,54.7267,54.0783,54.4391,3154523.7953988,0
+UPS.US,D,20041007,000000,54.2978,54.2978,53.8044,53.9097,2474708.8395285,0
+UPS.US,D,20041008,000000,53.9097,54.0647,53.4358,53.6231,2158971.1264048,0
+UPS.US,D,20041011,000000,53.9281,53.9584,53.5976,53.8171,1603776.7927752,0
+UPS.US,D,20041012,000000,53.6035,54.2479,53.4358,54.093,4137605.6842126,0
+UPS.US,D,20041013,000000,54.1905,54.5512,53.6805,53.8873,4914966.3667565,0
+UPS.US,D,20041014,000000,53.7098,54.1827,53.7098,53.7448,2776267.0530227,0
+UPS.US,D,20041015,000000,54.0296,54.8759,53.935,54.832,4401735.1468947,0
+UPS.US,D,20041018,000000,54.5921,55.4237,54.5921,55.3371,3699372.4789191,0
+UPS.US,D,20041019,000000,55.3448,55.4414,54.5571,54.8136,2977448.7681273,0
+UPS.US,D,20041020,000000,54.6994,55.1371,54.3435,54.8759,3460762.0130024,0
+UPS.US,D,20041021,000000,54.2382,55.3683,54.1349,55.0494,5099419.8620449,0
+UPS.US,D,20041022,000000,55.0494,55.2152,53.7381,53.9516,3373145.5258163,0
+UPS.US,D,20041025,000000,53.8794,54.5512,53.7098,54.4517,2897629.210864,0
+UPS.US,D,20041026,000000,54.6634,55.3039,54.2129,55.3039,3513785.6493021,0
+UPS.US,D,20041027,000000,55.0738,55.7689,54.8136,55.69,3887371.6183464,0
+UPS.US,D,20041028,000000,55.615,55.7689,55.1869,55.6734,2447914.9698489,0
+UPS.US,D,20041029,000000,55.7066,55.9338,55.5594,55.8479,3635719.0896964,0
+UPS.US,D,20041101,000000,55.8333,55.8996,55.3741,55.5077,2758256.7807991,0
+UPS.US,D,20041102,000000,55.1918,56.1765,55.0865,55.7251,5210572.7801531,0
+UPS.US,D,20041103,000000,56.3978,56.4262,56.0039,56.2828,3990300.9394904,0
+UPS.US,D,20041104,000000,56.3569,57.6467,56.2584,57.5172,5033206.4705745,0
+UPS.US,D,20041105,000000,57.8019,57.8019,57.2246,57.6702,3368182.4445354,0
+UPS.US,D,20041108,000000,57.7941,58.0768,57.639,58.0495,3740069.95055,0
+UPS.US,D,20041109,000000,58.4717,58.4717,57.5981,58.0046,2511709.8976575,0
+UPS.US,D,20041110,000000,58.3956,58.5107,57.7794,58.3098,3931742.9393569,0
+UPS.US,D,20041111,000000,58.5263,59.2829,58.4511,59.1532,3383784.5095165,0
+UPS.US,D,20041112,000000,59.1795,59.7001,58.9173,59.6378,3906223.9425915,0
+UPS.US,D,20041115,000000,59.6378,59.6446,58.8899,59.0655,2961146.1897106,0
+UPS.US,D,20041116,000000,59.0655,59.0655,58.2124,58.3654,3231227.4524904,0
+UPS.US,D,20041117,000000,58.4658,59.1795,58.4658,58.7896,2466625.7555082,0
+UPS.US,D,20041118,000000,58.9679,59.0947,58.5438,58.9445,2149190.6049966,0
+UPS.US,D,20041119,000000,58.9679,59.0879,58.0495,58.6003,3183449.9746429,0
+UPS.US,D,20041122,000000,58.6003,59.2693,58.5438,59.1795,2338887.1818119,0
+UPS.US,D,20041123,000000,59.1795,59.2907,58.6569,59.1074,3366906.5459793,0
+UPS.US,D,20041124,000000,59.0342,59.1024,58.7896,58.9026,2737278.3008408,0
+UPS.US,D,20041126,000000,59.0342,59.163,58.7173,58.9952,766161.69835188,0
+UPS.US,D,20041129,000000,59.355,59.7352,58.69,59.2556,4198852.9174766,0
+UPS.US,D,20041130,000000,59.2556,59.5169,59.1795,59.355,3675126.3037842,0
+UPS.US,D,20041201,000000,59.511,60.2014,59.2498,60.2014,4888455.5742484,0
+UPS.US,D,20041202,000000,59.9527,60.6245,59.903,60.37,4041910.215574,0
+UPS.US,D,20041203,000000,60.37,60.6811,60.0473,60.3992,3623523.1815521,0
+UPS.US,D,20041206,000000,60.3992,60.721,60.3056,60.5835,3453251.237177,0
+UPS.US,D,20041207,000000,60.6567,61.1665,60.4763,60.5835,3313742.3967356,0
+UPS.US,D,20041208,000000,60.9423,61.4288,60.8497,61.385,4181556.4920335,0
+UPS.US,D,20041209,000000,61.3772,61.8588,61.1393,61.737,3935577.8145189,0
+UPS.US,D,20041210,000000,62.8552,62.8552,61.0759,61.0886,3499186.6621249,0
+UPS.US,D,20041213,000000,61.542,61.6687,61.2231,61.613,2838648.6462569,0
+UPS.US,D,20041214,000000,61.5731,61.5809,60.9063,61.1958,3044511.3911127,0
+UPS.US,D,20041215,000000,60.951,61.1802,60.4831,60.836,3956553.2175512,0
+UPS.US,D,20041216,000000,60.5182,60.8497,60.3135,60.5894,4266766.8232606,0
+UPS.US,D,20041217,000000,60.059,60.9423,60.059,60.5894,5597336.1966651,0
+UPS.US,D,20041220,000000,60.8126,61.1665,60.2364,60.3641,3735245.3309291,0
+UPS.US,D,20041221,000000,60.6567,61.109,60.4988,60.9929,2718991.1052971,0
+UPS.US,D,20041222,000000,61.07,61.3294,60.914,61.152,2662845.4149739,0
+UPS.US,D,20041223,000000,61.2942,61.4288,61.0116,61.1393,2472298.581002,0
+UPS.US,D,20041227,000000,61.1461,61.2708,60.1526,60.1526,2847725.5773037,0
+UPS.US,D,20041228,000000,60.2219,60.644,60.2014,60.5669,2144793.6780591,0
+UPS.US,D,20041229,000000,60.644,60.6811,60.4392,60.4597,1444847.4224616,0
+UPS.US,D,20041230,000000,60.5426,60.6956,60.3183,60.3183,1233738.5191535,0
+UPS.US,D,20041231,000000,60.4265,60.5182,60.1526,60.2783,1696782.0026413,0
+UPS.US,D,20050103,000000,60.1925,60.5426,59.7762,59.9527,3085770.9145191,0
+UPS.US,D,20050104,000000,60.1526,60.3135,58.8685,59.1922,4433917.7392544,0
+UPS.US,D,20050105,000000,62.126,62.126,59.0089,59.0732,3022393.4229746,0
+UPS.US,D,20050106,000000,59.1474,59.5861,58.9602,59.0089,2514550.9257929,0
+UPS.US,D,20050107,000000,59.2829,59.8679,58.7896,58.8959,3398244.0093918,0
+UPS.US,D,20050110,000000,58.8616,59.3823,58.7554,58.9797,3076833.4707744,0
+UPS.US,D,20050111,000000,58.9679,59.0342,58.6813,58.7554,2759821.9103783,0
+UPS.US,D,20050112,000000,55.9894,55.9894,53.9584,54.4391,32098485.619242,0
+UPS.US,D,20050113,000000,54.2606,54.6507,53.4669,53.6805,12803837.908785,0
+UPS.US,D,20050114,000000,53.7098,54.0647,53.4923,53.5733,7711229.3347721,0
+UPS.US,D,20050118,000000,53.5645,53.6113,52.8294,53.1131,9815612.7209396,0
+UPS.US,D,20050119,000000,53.1579,53.7381,53.0058,53.3023,6861557.8195065,0
+UPS.US,D,20050120,000000,53.3023,53.6035,52.9755,53.0546,6297142.9649605,0
+UPS.US,D,20050121,000000,53.0741,53.6805,52.724,52.8957,7534711.2310664,0
+UPS.US,D,20050124,000000,53.3169,53.6231,52.7738,53.1823,7348700.8113339,0
+UPS.US,D,20050125,000000,53.4514,53.8873,53.2037,53.6717,6513778.0269669,0
+UPS.US,D,20050126,000000,53.6805,53.7537,52.9025,53.2534,6031027.8595094,0
+UPS.US,D,20050127,000000,53.1823,53.1823,50.7837,52.2025,21850455.082731,0
+UPS.US,D,20050128,000000,52.1595,52.2658,51.7423,52.2658,10141130.955472,0
+UPS.US,D,20050131,000000,52.336,52.8498,52.299,52.6762,5828146.6557332,0
+UPS.US,D,20050201,000000,52.7962,53.1481,52.5642,53.0614,4715631.8327609,0
+UPS.US,D,20050202,000000,53.1531,53.2398,52.9093,53.0448,3161474.5707326,0
+UPS.US,D,20050203,000000,53.0682,53.2534,52.6168,52.7738,3250082.8536613,0
+UPS.US,D,20050204,000000,52.8157,52.9025,52.1946,52.2658,4996490.540901,0
+UPS.US,D,20050207,000000,52.2307,52.6685,51.9548,52.2941,3108028.3699592,0
+UPS.US,D,20050208,000000,51.6691,52.2609,51.3893,52.2521,8211555.9279186,0
+UPS.US,D,20050209,000000,52.2521,52.6519,52.0523,52.0523,3984628.1139967,0
+UPS.US,D,20050210,000000,52.4404,52.9025,52.336,52.5564,3665066.8077722,0
+UPS.US,D,20050211,000000,52.7455,53.2896,52.5475,53.0448,4346724.8421839,0
+UPS.US,D,20050214,000000,53.1277,53.2593,52.8869,52.9025,2639312.0609776,0
+UPS.US,D,20050215,000000,53.0058,54.3367,52.7455,54.3259,7359618.7696381,0
+UPS.US,D,20050216,000000,54.5005,55.7124,54.3796,55.6286,8941282.7224847,0
+UPS.US,D,20050217,000000,55.4005,55.4706,54.5707,54.7832,5762510.700667,0
+UPS.US,D,20050218,000000,54.8047,54.8759,54.4654,54.4654,2791861.9385104,0
+UPS.US,D,20050222,000000,54.3259,54.4108,53.584,53.7673,4700175.4089334,0
+UPS.US,D,20050223,000000,53.8521,54.4391,53.8521,54.0647,2948244.6399212,0
+UPS.US,D,20050224,000000,53.9935,54.635,53.8171,54.5921,3279715.7001926,0
+UPS.US,D,20050225,000000,54.3113,54.6283,54.1543,54.4449,2948244.6399212,0
+UPS.US,D,20050228,000000,54.3367,55.0036,54.0334,54.6564,3569651.3393794,0
+UPS.US,D,20050301,000000,54.7433,54.988,54.4848,54.6068,2956465.1599595,0
+UPS.US,D,20050302,000000,54.5239,54.5317,53.9584,54.2479,3319131.1194158,0
+UPS.US,D,20050303,000000,54.5239,54.7706,53.9935,54.4848,3078817.0622596,0
+UPS.US,D,20050304,000000,54.7627,55.1918,54.5073,54.951,2743661.8961894,0
+UPS.US,D,20050307,000000,55.0494,55.5291,54.7764,55.2825,2450752.9210586,0
+UPS.US,D,20050308,000000,55.2825,55.5808,55.0572,55.4005,2617762.2984666,0
+UPS.US,D,20050309,000000,55.2279,55.2357,54.3113,54.3874,3342521.9091842,0
+UPS.US,D,20050310,000000,54.6634,54.6994,54.093,54.2811,3251361.8291432,0
+UPS.US,D,20050311,000000,54.2558,54.4517,53.4669,53.6475,3463035.8611527,0
+UPS.US,D,20050314,000000,53.7829,53.9935,53.3529,53.9877,4126262.0845089,0
+UPS.US,D,20050315,000000,54.17,54.5239,53.1658,53.1658,7574551.266047,0
+UPS.US,D,20050316,000000,53.1658,53.1658,52.2454,52.4861,5027106.9780395,0
+UPS.US,D,20050317,000000,52.4861,53.3023,52.2229,52.5709,3741478.1569146,0
+UPS.US,D,20050318,000000,52.418,52.4247,51.1513,51.8397,10340183.437938,0
+UPS.US,D,20050321,000000,51.8914,52.0396,51.2566,51.826,4068846.6494813,0
+UPS.US,D,20050322,000000,51.9256,52.3574,51.4594,51.4888,3498336.404968,0
+UPS.US,D,20050323,000000,51.4888,51.6086,50.8306,50.969,4717754.9115482,0
+UPS.US,D,20050324,000000,50.9964,51.4731,50.9232,50.9232,2724660.853865,0
+UPS.US,D,20050328,000000,51.1027,51.5941,50.8647,51.0803,3699516.0687887,0
+UPS.US,D,20050329,000000,51.086,51.2781,50.4981,50.6844,3675979.6378667,0
+UPS.US,D,20050330,000000,50.7,51.8397,50.658,51.7423,3303393.6697004,0
+UPS.US,D,20050331,000000,51.8397,51.8787,51.2089,51.3065,3048759.5999709,0
+UPS.US,D,20050401,000000,51.4888,51.6691,50.6074,50.7117,3438788.6603758,0
+UPS.US,D,20050404,000000,50.6844,51.1349,50.4737,51.0314,2928535.9046676,0
+UPS.US,D,20050405,000000,51.1144,51.4888,50.892,51.4888,2466344.7296204,0
+UPS.US,D,20050406,000000,51.8212,52.1741,51.4487,51.519,2847577.8848663,0
+UPS.US,D,20050407,000000,51.5472,51.6603,51.2645,51.4352,3331320.8737085,0
+UPS.US,D,20050408,000000,51.4731,51.4731,50.4455,50.5722,5019034.1504385,0
+UPS.US,D,20050411,000000,50.7185,50.8403,50.2622,50.7837,3089449.8921083,0
+UPS.US,D,20050412,000000,50.5381,51.4888,49.8732,51.2421,4062603.5670766,0
+UPS.US,D,20050413,000000,51.009,51.167,49.6499,50.1013,3865957.2405696,0
+UPS.US,D,20050414,000000,50.1013,50.2769,48.8875,49.3155,5694312.6920694,0
+UPS.US,D,20050415,000000,49.2706,49.9444,48.434,48.4925,6622385.3018143,0
+UPS.US,D,20050418,000000,48.5257,49.33,47.6794,48.5764,4898237.1212985,0
+UPS.US,D,20050419,000000,47.9631,48.4145,47.9359,48.085,6084054.5727349,0
+UPS.US,D,20050420,000000,48.1386,48.1815,47.3265,47.4385,6613873.4994689,0
+UPS.US,D,20050421,000000,49.7259,49.9024,49.1272,49.7679,12651287.005611,0
+UPS.US,D,20050422,000000,49.7611,49.7611,47.0097,47.893,11201052.911753,0
+UPS.US,D,20050425,000000,48.3151,49.0239,48.0255,48.669,5612078.773712,0
+UPS.US,D,20050426,000000,48.6603,48.7363,48.123,48.3072,8596619.8557588,0
+UPS.US,D,20050427,000000,48.2858,49.408,48.1045,49.3086,4959201.2773908,0
+UPS.US,D,20050428,000000,49.2471,49.8341,49.0337,49.2112,4964164.3586716,0
+UPS.US,D,20050429,000000,49.4587,50.3899,49.1487,50.2943,7154326.2816935,0
+UPS.US,D,20050502,000000,50.2876,50.857,50.2544,50.7721,4774040.0891732,0
+UPS.US,D,20050503,000000,50.7117,50.8706,50.1978,50.5381,4377066.4072861,0
+UPS.US,D,20050504,000000,50.5449,50.7117,50.1071,50.5088,3427448.137598,0
+UPS.US,D,20050505,000000,50.4308,50.7507,50.347,50.5381,3192664.3417079,0
+UPS.US,D,20050506,000000,50.6435,50.9232,50.2359,50.4455,3266390.5602876,0
+UPS.US,D,20050509,000000,50.2544,50.9174,50.1628,50.8306,3444598.9218877,0
+UPS.US,D,20050510,000000,50.6844,50.7418,50.2622,50.5215,3430420.4479001,0
+UPS.US,D,20050511,000000,51.7939,52.1819,51.5034,52.0902,7439156.2753716,0
+UPS.US,D,20050512,000000,51.865,51.946,50.9037,51.167,5236375.879732,0
+UPS.US,D,20050513,000000,51.3065,51.751,50.6435,50.892,3564121.0781134,0
+UPS.US,D,20050516,000000,50.892,51.751,50.8044,51.6174,3607785.7318367,0
+UPS.US,D,20050517,000000,51.6243,52.1595,51.1933,52.1371,4447249.033011,0
+UPS.US,D,20050518,000000,52.1946,53.1658,52.1946,52.8294,3825414.6408696,0
+UPS.US,D,20050519,000000,53.1481,53.1579,52.5475,53.0127,3013603.6716672,0
+UPS.US,D,20050520,000000,53.0127,53.1658,52.7026,52.8957,2751598.3134142,0
+UPS.US,D,20050523,000000,52.9668,53.5206,52.8957,53.12,2762231.1432629,0
+UPS.US,D,20050524,000000,52.8567,53.2037,52.5983,53.1882,2409065.704969,0
+UPS.US,D,20050525,000000,53.0546,53.0546,52.4784,52.8294,2219656.3078931,0
+UPS.US,D,20050526,000000,52.8294,53.3237,52.7299,52.8645,2693186.9800761,0
+UPS.US,D,20050527,000000,52.9375,52.9492,52.5046,52.685,1773486.6853748,0
+UPS.US,D,20050531,000000,52.5779,52.5779,51.8397,51.946,3675269.8936538,0
+UPS.US,D,20050601,000000,51.9548,52.4784,51.7061,51.9333,3323671.636223,0
+UPS.US,D,20050602,000000,52.0172,52.0591,51.5941,51.9373,3022247.7818211,0
+UPS.US,D,20050603,000000,51.6691,51.8397,51.1602,51.3591,3253205.9333266,0
+UPS.US,D,20050606,000000,51.4731,51.5248,50.9964,51.3893,2494131.4206846,0
+UPS.US,D,20050607,000000,51.5414,52.102,51.5034,51.5034,3155804.8221647,0
+UPS.US,D,20050608,000000,51.5941,51.5941,50.857,51.0383,3040253.9514771,0
+UPS.US,D,20050609,000000,50.077,50.4308,49.7259,50.2222,8612781.9212316,0
+UPS.US,D,20050610,000000,49.5203,50.2407,49.5203,50.0506,3621114.9743094,0
+UPS.US,D,20050613,000000,49.9385,49.9444,49.4023,49.4919,4071967.6778627,0
+UPS.US,D,20050614,000000,49.4919,49.7123,49.2326,49.4023,3963082.4540534,0
+UPS.US,D,20050615,000000,49.5203,49.6821,49.1136,49.2706,3676828.8693816,0
+UPS.US,D,20050616,000000,49.5913,49.7883,49.3028,49.7191,3487847.164989,0
+UPS.US,D,20050617,000000,49.7259,50.2144,49.7191,50.0633,4914398.1611293,0
+UPS.US,D,20050620,000000,49.958,49.994,49.7259,49.8644,3416104.5378944,0
+UPS.US,D,20050621,000000,49.8644,50.0506,49.606,49.7679,2620596.1471087,0
+UPS.US,D,20050622,000000,50.115,50.2222,49.408,49.5367,4115773.8701719,0
+UPS.US,D,20050623,000000,49.2043,49.2043,47.7515,48.6037,12506109.442243,0
+UPS.US,D,20050624,000000,48.7051,48.8797,48.3775,48.3863,4692090.2736292,0
+UPS.US,D,20050627,000000,48.3863,48.5131,48.2391,48.2469,3001553.4046765,0
+UPS.US,D,20050628,000000,48.4925,49.2706,48.3229,49.2471,4193321.6305686,0
+UPS.US,D,20050629,000000,49.7191,49.7474,48.9138,48.9372,4511753.7050324,0
+UPS.US,D,20050630,000000,49.3028,49.4461,48.669,48.7802,4339923.8105714,0
+UPS.US,D,20050701,000000,48.9859,49.3671,48.6837,48.8172,2278915.8471041,0
+UPS.US,D,20050705,000000,48.7051,49.0083,48.3229,48.6125,2945544.1247296,0
+UPS.US,D,20050706,000000,48.4925,48.6037,47.7515,47.7583,4630420.4758918,0
+UPS.US,D,20050707,000000,47.4337,48.6603,46.6226,48.4564,5731456.3144261,0
+UPS.US,D,20050708,000000,48.5257,49.5495,48.1386,49.336,4547054.2488477,0
+UPS.US,D,20050711,000000,49.3944,49.5846,49.1741,49.2247,3526264.6346179,0
+UPS.US,D,20050712,000000,49.1555,49.4461,48.8952,49.2247,2849426.0916174,0
+UPS.US,D,20050713,000000,48.9635,49.3944,48.8952,49.3427,2510718.1019148,0
+UPS.US,D,20050714,000000,49.9716,50.0916,49.3944,49.8478,3709727.3598058,0
+UPS.US,D,20050715,000000,49.8478,50.0847,49.4169,49.4783,3267526.9715418,0
+UPS.US,D,20050718,000000,49.4169,49.8595,49.3506,49.3506,2533547.8655497,0
+UPS.US,D,20050719,000000,49.4587,49.8887,49.4169,49.4783,3353016.277373,0
+UPS.US,D,20050720,000000,49.3155,51.5657,49.217,51.3591,6999790.7613916,0
+UPS.US,D,20050721,000000,51.985,52.1946,50.6512,51.0236,9213914.7567349,0
+UPS.US,D,20050722,000000,51.5609,51.8086,51.1144,51.4352,3378817.3256681,0
+UPS.US,D,20050725,000000,51.6691,51.7861,51.1787,51.2781,3055281.6569796,0
+UPS.US,D,20050726,000000,51.5941,51.9723,51.1426,51.7861,3893324.444086,0
+UPS.US,D,20050727,000000,51.8914,52.1741,51.6243,51.631,3233778.2239607,0
+UPS.US,D,20050728,000000,51.9256,52.1819,51.6798,52.0045,2070792.587443,0
+UPS.US,D,20050729,000000,52.0172,52.0172,51.4546,51.4654,2551550.95828,0
+UPS.US,D,20050801,000000,51.4731,51.8787,51.4292,51.5111,2418282.1233177,0
+UPS.US,D,20050802,000000,51.5111,51.8397,51.3356,51.7861,3644646.2770218,0
+UPS.US,D,20050803,000000,51.5034,52.299,51.4965,52.2882,2926267.1847269,0
+UPS.US,D,20050804,000000,51.985,52.3507,51.8007,52.0045,2060862.3223138,0
+UPS.US,D,20050805,000000,51.8086,52.0259,51.7423,51.8007,2199096.2898409,0
+UPS.US,D,20050808,000000,51.9129,52.1371,51.4546,51.5248,2389643.1238129,0
+UPS.US,D,20050809,000000,51.9333,52.0591,51.5034,51.6018,2074326.9495208,0
+UPS.US,D,20050810,000000,51.7061,52.2658,51.3493,51.5317,2609397.1629167,0
+UPS.US,D,20050811,000000,51.3493,51.8495,51.2089,51.6467,2127357.765314,0
+UPS.US,D,20050812,000000,51.6467,51.8787,51.322,51.5317,2001604.8343867,0
+UPS.US,D,20050815,000000,51.3981,51.7061,51.1349,51.4888,2453300.6156033,0
+UPS.US,D,20050816,000000,51.5248,51.7587,50.8853,50.8853,2924002.567354,0
+UPS.US,D,20050817,000000,50.9232,51.1513,50.4308,51.0022,3500462.560681,0
+UPS.US,D,20050818,000000,50.7117,51.0149,50.4308,50.6308,2310534.3364044,0
+UPS.US,D,20050819,000000,50.8764,50.9964,50.4162,50.4162,2028255.1141966,0
+UPS.US,D,20050822,000000,50.9232,51.0676,50.4806,51.0314,2722392.1339242,0
+UPS.US,D,20050823,000000,51.0383,51.1349,50.6844,50.8647,5408629.3643085,0
+UPS.US,D,20050824,000000,50.8647,51.6993,50.7351,50.7507,3378393.7355526,0
+UPS.US,D,20050825,000000,50.7418,50.9086,50.4532,50.7185,2207180.399503,0
+UPS.US,D,20050826,000000,50.7185,50.7185,50.1207,50.311,3344363.9620837,0
+UPS.US,D,20050829,000000,49.9628,50.3265,49.7259,50.2222,2548154.0322205,0
+UPS.US,D,20050830,000000,50.0448,50.077,49.2471,49.6694,4237555.515561,0
+UPS.US,D,20050831,000000,49.6694,50.0019,49.1955,50.0019,4456460.32315,0
+UPS.US,D,20050901,000000,49.7415,49.8732,49.0483,49.1272,3762747.9191798,0
+UPS.US,D,20050902,000000,49.3028,49.5913,48.6534,48.6534,3283403.9085591,0
+UPS.US,D,20050906,000000,49.1624,49.5846,49.0765,49.408,2873100.9841993,0
+UPS.US,D,20050907,000000,49.3739,49.4461,49.0279,49.1808,2831558.3836213,0
+UPS.US,D,20050908,000000,49.4783,49.4783,48.4564,48.55,2988933.9064167,0
+UPS.US,D,20050909,000000,48.6603,48.6603,48.1728,48.3151,4057641.5114378,0
+UPS.US,D,20050912,000000,48.1893,48.5413,47.9114,48.3229,3579143.6554061,0
+UPS.US,D,20050913,000000,48.4564,48.6837,48.2469,48.2664,4006037.3635638,0
+UPS.US,D,20050914,000000,48.4925,48.5764,48.0479,48.1728,3156508.412526,0
+UPS.US,D,20050915,000000,48.3005,48.5617,48.1386,48.2858,2475277.0451556,0
+UPS.US,D,20050916,000000,48.3151,48.669,47.7934,48.6534,6331030.1742016,0
+UPS.US,D,20050919,000000,48.3151,48.4925,47.3265,47.4385,3829525.4137097,0
+UPS.US,D,20050920,000000,47.5887,47.8783,47.0808,47.1597,4515161.9131531,0
+UPS.US,D,20050921,000000,48.2118,49.0912,47.4385,47.9047,5649791.6273378,0
+UPS.US,D,20050922,000000,47.7515,48.5257,47.4337,48.3863,3560149.7925751,0
+UPS.US,D,20050923,000000,48.3863,48.5257,47.7369,48.2255,2946402.5870217,0
+UPS.US,D,20050926,000000,48.4564,48.7363,47.9416,48.1582,2905426.140787,0
+UPS.US,D,20050927,000000,48.3599,48.5978,47.9007,48.3151,2941153.3516435,0
+UPS.US,D,20050928,000000,48.5978,48.7597,48.0987,48.6251,3235766.9436557,0
+UPS.US,D,20050929,000000,48.4857,49.6821,48.1582,49.6363,3824710.0248663,0
+UPS.US,D,20050930,000000,49.3671,49.3739,48.634,48.7597,3275465.4400505,0
+UPS.US,D,20051003,000000,48.8797,49.1955,48.3005,48.8952,3734113.0222427,0
+UPS.US,D,20051004,000000,49.0561,49.1195,48.0693,48.2118,3693988.8844485,0
+UPS.US,D,20051005,000000,47.9836,48.2255,47.187,47.187,5942986.7565659,0
+UPS.US,D,20051006,000000,47.3635,49.0561,47.3635,48.1728,5738405.038476,0
+UPS.US,D,20051007,000000,48.3512,48.826,47.8783,48.2713,2730613.6796045,0
+UPS.US,D,20051010,000000,48.434,48.8104,48.2781,48.55,2582743.806181,0
+UPS.US,D,20051011,000000,48.55,49.3671,48.5315,48.9938,3880985.971714,0
+UPS.US,D,20051012,000000,48.7051,49.3739,48.123,48.4721,3515634.881695,0
+UPS.US,D,20051013,000000,48.1386,48.434,47.8218,48.0549,3407741.4536283,0
+UPS.US,D,20051014,000000,48.6397,49.5495,48.4564,49.3808,4286754.533118,0
+UPS.US,D,20051017,000000,49.3808,50.0506,49.098,49.6548,3149993.535011,0
+UPS.US,D,20051018,000000,49.7815,49.9716,48.944,49.0083,3162465.3408334,0
+UPS.US,D,20051019,000000,48.9138,50.2544,48.6837,49.958,4156462.1110255,0
+UPS.US,D,20051020,000000,50.7837,51.2781,50.0916,51.0948,6450404.6379901,0
+UPS.US,D,20051021,000000,51.4888,51.8086,50.5284,50.5576,7018220.5211632,0
+UPS.US,D,20051024,000000,50.9778,52.1371,50.7351,52.1166,4669550.7666595,0
+UPS.US,D,20051025,000000,51.985,52.1888,51.4292,51.8583,3422058.3892759,0
+UPS.US,D,20051026,000000,51.865,52.1888,51.3493,51.3493,2791721.4255665,0
+UPS.US,D,20051027,000000,51.3747,51.4146,50.7575,50.7643,2897629.210864,0
+UPS.US,D,20051028,000000,51.1933,51.3981,50.9086,51.3591,2918467.1778783,0
+UPS.US,D,20051031,000000,51.8397,51.871,51.3893,51.4487,3422201.9791456,0
+UPS.US,D,20051101,000000,51.4731,51.7734,51.2167,51.3493,3026362.6572289,0
+UPS.US,D,20051102,000000,51.3493,52.2521,51.1212,52.1108,3866956.2158058,0
+UPS.US,D,20051103,000000,52.1946,52.8294,52.1595,52.3808,5064119.3182296,0
+UPS.US,D,20051104,000000,52.3808,52.3808,51.8397,52.2658,2439975.4756982,0
+UPS.US,D,20051107,000000,52.4063,52.8157,52.2454,52.7669,3099094.0031403,0
+UPS.US,D,20051108,000000,52.4063,52.8645,52.4063,52.685,1908310.3934973,0
+UPS.US,D,20051109,000000,52.6968,52.9025,52.4063,52.6909,3453817.3915202,0
+UPS.US,D,20051110,000000,52.8567,53.386,52.5564,53.386,3544833.8816915,0
+UPS.US,D,20051111,000000,53.4143,53.8677,53.272,53.7907,3834344.9051208,0
+UPS.US,D,20051114,000000,54.1271,54.5854,53.9935,54.4391,4080897.942114,0
+UPS.US,D,20051115,000000,54.4391,54.4848,53.2593,53.2973,5212271.2431829,0
+UPS.US,D,20051116,000000,53.4739,53.5976,52.8567,53.2116,3555615.4296196,0
+UPS.US,D,20051117,000000,53.4739,54.1827,53.3529,54.1827,5168038.3838323,0
+UPS.US,D,20051118,000000,54.9802,55.1625,54.3113,55.1236,6582112.4459408,0
+UPS.US,D,20051121,000000,55.1781,55.3371,54.8534,55.1498,4204807.7944999,0
+UPS.US,D,20051122,000000,55.651,56.4047,55.5136,56.2701,7502811.7158783,0
+UPS.US,D,20051123,000000,56.2184,56.2526,55.8129,55.8762,3108306.3189212,0
+UPS.US,D,20051125,000000,56.1765,56.3217,56.0732,56.1034,1779012.844073,0
+UPS.US,D,20051128,000000,56.276,56.3003,55.3117,55.5594,2824190.1720236,0
+UPS.US,D,20051129,000000,56.0039,56.0195,55.2424,55.3614,3664499.627787,0
+UPS.US,D,20051130,000000,55.5077,55.8089,54.9441,54.9441,3175652.0190782,0
+UPS.US,D,20051201,000000,55.1918,55.4774,54.9715,55.066,2748195.2335031,0
+UPS.US,D,20051202,000000,54.8047,54.8759,54.3952,54.6283,3748997.1378755,0
+UPS.US,D,20051205,000000,54.2811,54.3796,53.2534,53.6328,4708400.0315393,0
+UPS.US,D,20051206,000000,53.9584,55.0436,53.9516,54.4274,4500272.6693107,0
+UPS.US,D,20051207,000000,54.4848,54.8047,54.0997,54.4517,3129569.9273349,0
+UPS.US,D,20051208,000000,54.206,54.2773,52.5475,52.9161,6239727.5299328,0
+UPS.US,D,20051209,000000,53.1579,53.5489,53.12,53.4592,3107460.1643321,0
+UPS.US,D,20051212,000000,53.6639,53.702,52.9161,53.3169,2804199.3852404,0
+UPS.US,D,20051213,000000,53.8873,53.8873,52.6968,53.1823,3847533.6346497,0
+UPS.US,D,20051214,000000,53.2534,53.7965,53.2534,53.6971,2812987.0852639,0
+UPS.US,D,20051215,000000,53.6805,54.0334,53.272,53.7965,3047625.2400006,0
+UPS.US,D,20051216,000000,54.0413,54.1827,53.5206,53.6181,4250463.219202,0
+UPS.US,D,20051219,000000,53.7448,53.8794,52.8869,52.9492,2515678.1062698,0
+UPS.US,D,20051220,000000,53.1823,53.4669,52.8011,53.0614,3144884.8125766,0
+UPS.US,D,20051221,000000,53.7381,54.9129,53.5899,54.0413,7682160.5913002,0
+UPS.US,D,20051222,000000,54.3113,54.5073,54.1212,54.1982,3926641.3964161,0
+UPS.US,D,20051223,000000,54.2978,54.5794,54.1436,54.4108,2233975.2948245,0
+UPS.US,D,20051227,000000,54.5571,54.678,53.9798,54.0296,2319318.9595021,0
+UPS.US,D,20051228,000000,54.093,54.093,53.584,53.8873,2083120.8033959,0
+UPS.US,D,20051229,000000,53.8521,54.3045,53.5011,53.506,2105806.9771611,0
+UPS.US,D,20051230,000000,52.7592,53.3598,52.7592,53.0058,2654908.9977491,0
+UPS.US,D,20060103,000000,53.702,53.702,51.9782,53.2896,5040153.1433406,0
+UPS.US,D,20060104,000000,53.2896,53.6805,53.1481,53.3598,4194458.0418228,0
+UPS.US,D,20060105,000000,53.3598,53.6475,53.2311,53.3783,3231084.8882625,0
+UPS.US,D,20060106,000000,53.5576,53.6035,52.5983,53.0614,4247194.4983833,0
+UPS.US,D,20060109,000000,53.0498,53.8443,52.9668,53.7098,4252017.0667202,0
+UPS.US,D,20060110,000000,53.7098,53.7098,53.2593,53.4202,3003822.1246171,0
+UPS.US,D,20060111,000000,53.5811,53.5811,52.9844,53.1481,2605567.4159644,0
+UPS.US,D,20060112,000000,52.8498,52.9229,52.3945,52.6685,3933167.5559924,0
+UPS.US,D,20060113,000000,52.8869,53.0614,52.3741,52.5475,2476837.0465254,0
+UPS.US,D,20060117,000000,52.9025,53.2457,52.685,52.8421,4059203.5640913,0
+UPS.US,D,20060118,000000,52.8498,53.5412,52.6685,53.3169,3356131.1519029,0
+UPS.US,D,20060119,000000,53.4592,54.3045,53.2534,54.0149,3582692.3764707,0
+UPS.US,D,20060120,000000,54.093,54.2978,52.9025,53.0682,6049746.8503042,0
+UPS.US,D,20060123,000000,53.3783,53.4007,52.6373,53.0498,3410436.8406103,0
+UPS.US,D,20060124,000000,53.2457,53.9584,53.0818,53.7098,4585476.8466864,0
+UPS.US,D,20060125,000000,53.9935,54.2685,53.4669,54.1436,5143083.4901264,0
+UPS.US,D,20060126,000000,54.0997,54.0997,52.3808,53.2896,9714528.5296208,0
+UPS.US,D,20060127,000000,53.4669,53.4923,52.8957,53.1823,5802205.0944942,0
+UPS.US,D,20060130,000000,53.2896,53.4007,52.8294,52.8294,3244551.5667534,0
+UPS.US,D,20060131,000000,52.8294,53.2184,52.6314,52.8361,3644788.8412496,0
+UPS.US,D,20060201,000000,52.8498,52.8702,52.3876,52.7299,3330896.257951,0
+UPS.US,D,20060202,000000,52.7163,52.9668,51.985,51.9909,3351027.5576781,0
+UPS.US,D,20060203,000000,51.4888,51.6993,51.3152,51.5317,3611333.4272594,0
+UPS.US,D,20060206,000000,51.5317,52.0445,51.4546,51.831,2523196.0615888,0
+UPS.US,D,20060207,000000,51.9256,52.0902,51.3065,51.3415,3565398.0023115,0
+UPS.US,D,20060208,000000,51.3493,52.1946,51.3493,52.1108,2964829.2698675,0
+UPS.US,D,20060209,000000,52.1234,52.1234,51.7861,52.0328,3127588.3871334,0
+UPS.US,D,20060210,000000,52.1234,53.0818,52.0396,52.7455,4055800.4841802,0
+UPS.US,D,20060213,000000,52.4784,53.0984,52.4481,52.9229,2352500.527098,0
+UPS.US,D,20060214,000000,53.0741,53.8044,52.9161,53.5489,4949278.191755,0
+UPS.US,D,20060215,000000,53.5576,53.8521,53.0984,53.8171,3034722.6645692,0
+UPS.US,D,20060216,000000,53.5332,53.7381,53.2534,53.6805,3004674.4330577,0
+UPS.US,D,20060217,000000,53.8171,53.8307,53.4739,53.7829,3159774.0564189,0
+UPS.US,D,20060221,000000,53.7157,53.7322,52.8011,53.0741,3448286.1046122,0
+UPS.US,D,20060222,000000,53.4143,53.6922,53.2896,53.5128,2817098.883746,0
+UPS.US,D,20060223,000000,53.1481,53.5332,53.0498,53.0897,2611382.8056858,0
+UPS.US,D,20060224,000000,53.1658,53.4739,52.9093,53.1277,2846023.0117063,0
+UPS.US,D,20060227,000000,53.1277,53.6035,53.12,53.5733,2078300.2863428,0
+UPS.US,D,20060228,000000,53.4669,53.5412,52.6373,52.6968,4044035.345645,0
+UPS.US,D,20060301,000000,52.9668,53.2534,52.8157,53.1277,3235340.2766144,0
+UPS.US,D,20060302,000000,52.9492,53.0204,52.5642,52.8645,3009206.7447296,0
+UPS.US,D,20060303,000000,52.4969,53.6035,52.491,53.2593,4265631.4376483,0
+UPS.US,D,20060306,000000,53.1823,53.8385,53.0058,53.6805,3574470.8307905,0
+UPS.US,D,20060307,000000,53.7244,54.2908,53.5645,54.2382,3887371.6183464,0
+UPS.US,D,20060308,000000,54.1349,54.3113,53.6113,54.3113,4218699.0887481,0
+UPS.US,D,20060309,000000,54.2382,54.4722,53.9018,54.0997,3490681.013631,0
+UPS.US,D,20060310,000000,54.0997,54.6691,53.9097,54.5639,3884816.7443083,0
+UPS.US,D,20060313,000000,54.7969,54.8047,54.0997,54.2315,2566300.7148204,0
+UPS.US,D,20060314,000000,54.2315,55.1441,54.1905,55.0865,4599799.9361856,0
+UPS.US,D,20060315,000000,54.9715,55.2912,54.7764,55.1781,3793935.6388712,0
+UPS.US,D,20060316,000000,55.1781,55.1781,54.7053,55.0172,4692942.5820699,0
+UPS.US,D,20060317,000000,55.2279,55.2424,54.9363,55.1157,4830041.1639846,0
+UPS.US,D,20060320,000000,55.0865,55.298,54.8837,55.1704,2799093.7397319,0
+UPS.US,D,20060321,000000,55.3507,55.3614,54.988,55.0436,3444037.895754,0
+UPS.US,D,20060322,000000,55.0436,55.6588,54.9129,55.615,3236904.3805519,0
+UPS.US,D,20060323,000000,55.615,55.6959,55.2678,55.6198,3490394.8595336,0
+UPS.US,D,20060324,000000,55.0738,55.651,55.0738,55.5963,2629811.5398155,0
+UPS.US,D,20060327,000000,55.5963,55.7689,55.4083,55.6442,2522631.9585294,0
+UPS.US,D,20060328,000000,55.066,55.8265,55.066,55.6286,2826596.3279825,0
+UPS.US,D,20060329,000000,55.8089,56.3432,55.6588,56.1463,4422149.5237935,0
+UPS.US,D,20060330,000000,56.0411,56.5539,55.9064,56.0887,4754754.9440352,0
+UPS.US,D,20060331,000000,56.1921,56.4125,55.9737,55.9894,4506651.1364497,0
+UPS.US,D,20060403,000000,56.2828,56.4486,55.8996,56.1307,4240392.4411288,0
+UPS.US,D,20060404,000000,56.2828,57.055,56.1921,56.8854,4843086.3036438,0
+UPS.US,D,20060405,000000,56.8785,57.211,56.8064,57.0696,4004904.0292354,0
+UPS.US,D,20060406,000000,57.0169,57.4635,56.5325,57.3796,3775932.5461409,0
+UPS.US,D,20060407,000000,57.3796,57.717,57.1526,57.6527,5339728.7909915,0
+UPS.US,D,20060410,000000,57.6975,57.8086,57.1466,57.5327,2926696.928694,0
+UPS.US,D,20060411,000000,57.6253,57.6614,56.9693,57.3232,3871771.6046491,0
+UPS.US,D,20060412,000000,57.5561,57.6253,57.3144,57.4557,3007078.5377328,0
+UPS.US,D,20060413,000000,57.4635,57.5767,57.288,57.5561,2282034.8242016,0
+UPS.US,D,20060417,000000,57.4714,57.6614,57.0696,57.1573,3527544.6357418,0
+UPS.US,D,20060418,000000,57.7248,58.2396,57.2948,58.1177,5176259.9295126,0
+UPS.US,D,20060419,000000,58.4375,58.4511,57.9637,58.2055,3301125.9754017,0
+UPS.US,D,20060420,000000,57.4868,58.2396,57.4868,57.875,5067805.4753123,0
+UPS.US,D,20060421,000000,58.1616,58.2884,57.5327,57.8613,3851926.4590195,0
+UPS.US,D,20060424,000000,57.8613,58.1343,57.6771,57.831,3133543.2641569,0
+UPS.US,D,20060425,000000,57.839,57.8477,56.9058,57.0627,4312131.9912976,0
+UPS.US,D,20060426,000000,57.0843,57.4148,56.782,57.1174,2532127.3514819,0
+UPS.US,D,20060427,000000,57.0696,57.6058,56.7937,57.4509,4159581.088123,0
+UPS.US,D,20060428,000000,57.406,57.406,56.9917,57.1798,3761896.6363811,0
+UPS.US,D,20060501,000000,57.3573,57.4294,56.8503,57.0473,3290912.6331007,0
+UPS.US,D,20060502,000000,57.4294,57.8019,56.9146,57.5767,3145882.7621708,0
+UPS.US,D,20060503,000000,57.5767,57.9433,57.3641,57.5903,3045925.7513289,0
+UPS.US,D,20060504,000000,57.839,58.4375,57.831,58.1177,3607078.0389078,0
+UPS.US,D,20060505,000000,58.5438,59.1854,58.3595,58.7896,5018470.0473791,0
+UPS.US,D,20060508,000000,59.2341,59.2419,58.5711,58.619,2919459.9992628,0
+UPS.US,D,20060509,000000,58.6277,58.8529,58.1968,58.614,2987653.9052929,0
+UPS.US,D,20060510,000000,58.3654,58.5438,58.1695,58.4375,3146161.7367747,0
+UPS.US,D,20060511,000000,58.1695,58.225,57.3933,57.717,3322815.2252147,0
+UPS.US,D,20060512,000000,57.717,57.7248,56.9575,57.0346,3307219.3140851,0
+UPS.US,D,20060515,000000,56.782,57.6058,56.6387,57.3573,3391292.2084162,0
+UPS.US,D,20060516,000000,57.3573,57.4148,56.9633,56.9633,2557785.8355493,0
+UPS.US,D,20060517,000000,56.6104,56.7937,55.9894,56.237,4297811.9787242,0
+UPS.US,D,20060518,000000,56.4262,56.6387,56.0585,56.0732,4656788.704172,0
+UPS.US,D,20060519,000000,56.1463,56.588,55.9377,56.3852,3983777.8568399,0
+UPS.US,D,20060522,000000,56.3852,57.091,56.0887,56.6387,4481552.652874,0
+UPS.US,D,20060523,000000,56.8141,57.4148,56.7148,56.782,4471632.644164,0
+UPS.US,D,20060524,000000,56.5685,56.9693,56.1463,56.4262,5150176.8296879,0
+UPS.US,D,20060525,000000,56.8503,57.2519,56.6894,56.8141,2786192.1899425,0
+UPS.US,D,20060526,000000,57.0473,57.1798,56.782,57.1526,1966298.1367198,0
+UPS.US,D,20060530,000000,56.976,56.9837,56.2184,56.2828,2561903.7878829,0
+UPS.US,D,20060531,000000,56.4642,56.8141,56.2633,56.8141,3722628.9095952,0
+UPS.US,D,20060601,000000,57.0413,57.2383,56.6532,57.1399,2645550.0151726,0
+UPS.US,D,20060602,000000,57.1399,57.3065,56.9,57.1653,3091721.6889748,0
+UPS.US,D,20060605,000000,57.1466,57.211,56.0663,56.1521,2891527.6670452,0
+UPS.US,D,20060606,000000,56.2526,56.5539,55.6588,56.4563,2896349.2097402,0
+UPS.US,D,20060607,000000,56.4983,57.0473,56.1307,56.1638,3299708.5382597,0
+UPS.US,D,20060608,000000,56.1833,56.3217,55.1918,56.1307,4389541.2900343,0
+UPS.US,D,20060609,000000,56.1307,56.6455,55.6959,55.7124,2829858.8949496,0
+UPS.US,D,20060612,000000,55.8625,56.1034,55.4853,55.4853,2296488.1702253,0
+UPS.US,D,20060613,000000,55.5808,56.1463,55.379,55.5213,3377543.4783957,0
+UPS.US,D,20060614,000000,55.3507,55.69,54.6994,55.1528,4118611.8213815,0
+UPS.US,D,20060615,000000,55.1441,56.2107,55.0172,56.1161,4641339.4598379,0
+UPS.US,D,20060616,000000,56.1161,56.39,55.8762,55.9211,4969128.4655943,0
+UPS.US,D,20060619,000000,56.3217,56.39,55.7534,55.9269,3444037.895754,0
+UPS.US,D,20060620,000000,56.0039,56.5616,55.9894,56.2234,3378674.7614402,0
+UPS.US,D,20060621,000000,56.6104,57.0346,56.5022,56.6387,4816004.2285829,0
+UPS.US,D,20060622,000000,56.6036,56.9146,56.315,56.782,2713316.2285194,0
+UPS.US,D,20060623,000000,56.4563,57.1232,56.3287,56.7069,2238796.8375195,0
+UPS.US,D,20060626,000000,56.511,56.9058,56.4486,56.9058,1650276.3207824,0
+UPS.US,D,20060627,000000,56.8141,57.173,56.7294,56.782,2679571.5835061,0
+UPS.US,D,20060628,000000,56.8278,57.3573,56.782,57.2763,3760766.3789785,0
+UPS.US,D,20060629,000000,57.7317,58.4317,57.4868,58.381,4449230.5732123,0
+UPS.US,D,20060630,000000,58.5107,58.6345,58.069,58.069,3754526.3734996,0
+UPS.US,D,20060703,000000,58.5263,58.5438,58.2192,58.495,1074098.3789851,0
+UPS.US,D,20060705,000000,58.501,58.501,57.7317,58.1695,2780805.5185461,0
+UPS.US,D,20060706,000000,58.1695,58.2474,57.4216,57.8086,2750181.9019141,0
+UPS.US,D,20060707,000000,57.7394,57.7463,57.0473,57.1935,2246874.7933301,0
+UPS.US,D,20060710,000000,57.2315,57.564,57.1096,57.3982,1365597.0964673,0
+UPS.US,D,20060711,000000,57.2948,57.6467,56.7352,57.5903,2282034.8242016,0
+UPS.US,D,20060712,000000,57.7317,57.7394,56.6231,56.9146,2644987.9633971,0
+UPS.US,D,20060713,000000,56.6767,56.6767,55.7407,55.9532,4908303.796804,0
+UPS.US,D,20060714,000000,55.9532,55.9737,54.4654,55.417,4566766.0610271,0
+UPS.US,D,20060717,000000,55.4327,55.8401,55.1985,55.4237,2424235.974699,0
+UPS.US,D,20060718,000000,55.2678,55.8196,55.0036,55.7026,2920738.9747448,0
+UPS.US,D,20060719,000000,56.1034,57.0473,56.0195,56.743,5216525.6058926,0
+UPS.US,D,20060720,000000,56.6172,57.0169,55.6646,55.7026,3703766.3289308,0
+UPS.US,D,20060721,000000,56.0411,56.0411,54.9578,55.5291,5060569.5715232,0
+UPS.US,D,20060724,000000,55.5808,56.6455,55.5808,56.4262,3372152.7044317,0
+UPS.US,D,20060725,000000,50.6785,50.7,47.4337,50.6435,65844845.505876,0
+UPS.US,D,20060726,000000,50.1511,50.2222,47.8091,47.8296,28244146.850413,0
+UPS.US,D,20060727,000000,47.6726,48.4195,47.115,48.2781,17851502.853593,0
+UPS.US,D,20060728,000000,48.3151,49.4783,48.0693,49.3808,11307809.928565,0
+UPS.US,D,20060731,000000,49.0912,49.1272,48.4925,48.6037,6952861.4894173,0
+UPS.US,D,20060801,000000,48.4272,48.6837,47.9758,48.5315,5659576.2513135,0
+UPS.US,D,20060802,000000,48.4994,48.6397,47.893,48.0255,9083904.3861719,0
+UPS.US,D,20060803,000000,47.85,48.5901,47.6054,48.3863,8096435.8268399,0
+UPS.US,D,20060804,000000,49.3594,50.0097,47.6131,47.7789,10304600.842592,0
+UPS.US,D,20060807,000000,48.3512,48.3512,46.9043,46.9111,6737645.9158367,0
+UPS.US,D,20060808,000000,47.0876,47.1666,46.3739,46.6889,7433063.9623301,0
+UPS.US,D,20060809,000000,47.0174,47.108,46.2062,46.4958,8155121.0065722,0
+UPS.US,D,20060810,000000,46.1984,46.9745,46.1984,46.8916,5891236.9675384,0
+UPS.US,D,20060811,000000,47.0633,47.108,46.6333,46.9111,5016194.1479449,0
+UPS.US,D,20060814,000000,47.3928,47.9563,47.2973,47.4698,7140859.6032027,0
+UPS.US,D,20060815,000000,48.0987,48.7363,47.971,48.669,6361085.5852065,0
+UPS.US,D,20060816,000000,49.1741,50.9086,49.0561,50.8764,14401944.952992,0
+UPS.US,D,20060817,000000,50.4308,50.8764,50.2359,50.5381,6085476.1124446,0
+UPS.US,D,20060818,000000,50.5381,50.6074,49.8644,50.1344,5108492.6905241,0
+UPS.US,D,20060821,000000,49.994,50.0019,49.336,49.3506,4513597.8092158,0
+UPS.US,D,20060822,000000,49.529,50.192,49.1878,50.0389,4636800.9943145,0
+UPS.US,D,20060823,000000,50.2144,50.5021,49.4324,49.7415,4516148.5806861,0
+UPS.US,D,20060824,000000,50.1511,50.2544,49.2112,49.3739,3858589.0289719,0
+UPS.US,D,20060825,000000,49.3739,49.8732,49.3233,49.7746,2914074.3535085,0
+UPS.US,D,20060828,000000,50.0244,50.4455,49.5709,49.7474,4509768.0622634,0
+UPS.US,D,20060829,000000,50.0633,50.0633,49.3808,49.6138,5986083.2046622,0
+UPS.US,D,20060830,000000,49.7981,49.8809,49.4988,49.7532,3053016.0139646,0
+UPS.US,D,20060831,000000,50.0097,50.1628,49.0152,49.408,6515483.6694901,0
+UPS.US,D,20060901,000000,50.0097,50.2144,49.7338,50.1344,3829951.0551091,0
+UPS.US,D,20060905,000000,50.4103,50.5284,49.7259,50.1207,3301693.1553868,0
+UPS.US,D,20060906,000000,50.1013,50.1013,49.4023,49.5846,5222481.508558,0
+UPS.US,D,20060907,000000,49.4461,49.7981,49.1419,49.1741,3380939.3788133,0
+UPS.US,D,20060908,000000,49.2247,49.5046,48.9372,49.0638,3116675.5570389,0
+UPS.US,D,20060911,000000,48.8172,50.0847,48.669,50.0448,4291151.4600556,0
+UPS.US,D,20060912,000000,50.2544,51.1787,49.9385,51.1787,6264678.3210711,0
+UPS.US,D,20060913,000000,51.1212,51.8914,50.7117,51.4809,4774607.2691584,0
+UPS.US,D,20060914,000000,51.3415,51.4487,50.5937,50.6074,3795076.1526931,0
+UPS.US,D,20060915,000000,50.6074,51.2479,50.6074,51.1426,6288352.1880112,0
+UPS.US,D,20060918,000000,51.167,51.4809,51.0509,51.2216,3502301.5366546,0
+UPS.US,D,20060919,000000,51.441,51.441,50.7185,50.9232,3850084.4061201,0
+UPS.US,D,20060920,000000,51.3415,51.631,51.0803,51.2167,3579287.2452758,0
+UPS.US,D,20060921,000000,51.3415,51.4292,49.994,50.0847,5226449.7171704,0
+UPS.US,D,20060922,000000,50.0916,50.4162,49.8537,50.0019,3295452.124266,0
+UPS.US,D,20060925,000000,50.778,50.8121,49.8644,50.6512,4783825.7387909,0
+UPS.US,D,20060926,000000,50.8258,51.3747,50.658,51.284,3965346.0457844,0
+UPS.US,D,20060927,000000,51.0509,51.4654,50.7974,51.0676,3587513.9191658,0
+UPS.US,D,20060928,000000,51.0676,51.3532,50.857,51.1602,3194512.5484588,0
+UPS.US,D,20060929,000000,51.2479,51.2566,50.3402,50.7418,4459721.8644753,0
+UPS.US,D,20061002,000000,51.0948,51.3152,50.7272,51.0676,3616153.9443125,0
+UPS.US,D,20061003,000000,51.1279,52.2941,50.8306,51.9206,4698472.843336,0
+UPS.US,D,20061004,000000,51.8397,52.6762,51.2089,52.5397,4946302.8045271,0
+UPS.US,D,20061005,000000,52.4003,53.4075,52.336,53.2037,6232635.2160133,0
+UPS.US,D,20061006,000000,52.8645,52.8702,52.1741,52.3876,3784726.400016,0
+UPS.US,D,20061009,000000,52.102,52.3574,51.8583,52.1946,2832552.2306477,0
+UPS.US,D,20061010,000000,52.1946,52.3574,51.9909,52.1108,2971637.4809736,0
+UPS.US,D,20061011,000000,51.7734,52.2795,51.7139,51.9909,3648618.5882019,0
+UPS.US,D,20061012,000000,52.2941,52.336,51.9206,52.0328,2923855.9005586,0
+UPS.US,D,20061013,000000,52.0113,52.1595,51.7061,51.7734,2913930.7636388,0
+UPS.US,D,20061016,000000,51.5472,52.6168,51.5034,52.2795,4031275.3344414,0
+UPS.US,D,20061017,000000,51.9333,52.531,51.5657,51.985,4355515.6191331,0
+UPS.US,D,20061018,000000,52.1946,52.3574,50.8481,51.0753,6268931.658139,0
+UPS.US,D,20061019,000000,52.1819,53.6639,51.946,53.0741,15077079.904754,0
+UPS.US,D,20061020,000000,53.0204,53.7829,52.4784,53.6805,7109525.2167158,0
+UPS.US,D,20061023,000000,53.6035,54.2773,53.3237,53.6405,4277258.1145235,0
+UPS.US,D,20061024,000000,53.4669,53.8307,53.429,53.6475,3591486.2303458,0
+UPS.US,D,20061025,000000,53.5645,53.896,52.9922,53.3783,3572625.7009654,0
+UPS.US,D,20061026,000000,53.3305,53.4846,53.0897,53.2184,2232551.7038309,0
+UPS.US,D,20061027,000000,53.1658,53.1736,52.724,52.8079,3351597.8145891,0
+UPS.US,D,20061030,000000,52.8157,53.6035,52.8157,53.5332,3929052.6805846,0
+UPS.US,D,20061031,000000,53.6035,53.9155,52.9093,53.1481,4260809.8949533,0
+UPS.US,D,20061101,000000,53.5255,53.6639,52.1595,52.336,4667282.0467187,0
+UPS.US,D,20061102,000000,52.2882,52.5475,52.0445,52.1946,2735722.4020388,0
+UPS.US,D,20061103,000000,52.4569,52.5475,51.631,51.631,3063927.8184172,0
+UPS.US,D,20061106,000000,52.0113,52.8361,52.0045,52.6168,4822668.8498193,0
+UPS.US,D,20061107,000000,52.6168,53.2242,52.418,53.12,5128617.8363996,0
+UPS.US,D,20061108,000000,53.0381,53.0381,52.4861,52.8498,2746492.6679057,0
+UPS.US,D,20061109,000000,52.7455,52.8216,52.299,52.4716,4361894.0862721,0
+UPS.US,D,20061110,000000,52.7163,53.4202,52.6168,53.2973,3099094.0031403,0
+UPS.US,D,20061113,000000,53.2973,53.8736,53.2116,53.7907,5275930.7862572,0
+UPS.US,D,20061114,000000,53.8794,54.8534,53.6475,54.7433,7462692.7062937,0
+UPS.US,D,20061115,000000,54.6634,55.0572,54.5317,54.951,4896677.1199288,0
+UPS.US,D,20061116,000000,54.9578,55.6442,54.9441,55.4237,4615394.8216732,0
+UPS.US,D,20061117,000000,55.7203,56.0663,55.4891,55.8129,7386271.1007318,0
+UPS.US,D,20061120,000000,55.8129,56.2321,55.5018,55.9211,3878154.1743559,0
+UPS.US,D,20061121,000000,55.9211,56.202,55.5749,56.0887,5510711.5052216,0
+UPS.US,D,20061122,000000,55.8625,55.9659,55.5515,55.7338,2971918.5068613,0
+UPS.US,D,20061124,000000,55.8089,55.9211,55.5515,55.6071,1443137.6773705,0
+UPS.US,D,20061127,000000,55.5515,56.0732,55.1528,55.2064,5273800.5279765,0
+UPS.US,D,20061128,000000,55.1236,55.2357,54.6205,55.1059,4081036.403774,0
+UPS.US,D,20061129,000000,55.1869,55.5136,54.988,55.4237,4039210.7260242,0
+UPS.US,D,20061130,000000,55.1002,55.495,54.5921,54.9578,5905273.9029401,0
+UPS.US,D,20061201,000000,54.9578,55.0865,54.0725,54.5317,4148808.7709723,0
+UPS.US,D,20061204,000000,54.6205,55.3039,54.6126,55.0396,4224943.1967947,0
+UPS.US,D,20061205,000000,55.1918,55.3683,54.7706,55.1498,3868089.5501342,0
+UPS.US,D,20061206,000000,55.1498,55.2279,54.7969,55.0436,2659161.309175,0
+UPS.US,D,20061207,000000,55.3614,55.5594,54.9256,55.0241,3958825.0144178,0
+UPS.US,D,20061208,000000,54.8837,55.2825,54.5639,55.0942,3017005.7259363,0
+UPS.US,D,20061211,000000,55.0494,55.2912,54.5707,54.8534,2148624.4506534,0
+UPS.US,D,20061212,000000,54.6994,54.8457,53.9584,54.2382,4933821.7679274,0
+UPS.US,D,20061213,000000,54.5239,54.5571,53.7537,53.9672,3403909.6553921,0
+UPS.US,D,20061214,000000,53.7829,54.2558,53.5011,54.1982,3012753.4145104,0
+UPS.US,D,20061215,000000,54.1982,54.4918,53.8873,54.0783,4752631.865248,0
+UPS.US,D,20061218,000000,54.2558,54.4021,53.935,54.0997,2465781.6522029,0
+UPS.US,D,20061219,000000,53.86,53.9281,53.2896,53.429,4058208.691423,0
+UPS.US,D,20061220,000000,52.8294,53.0498,52.5116,52.7377,5409907.3141486,0
+UPS.US,D,20061221,000000,52.8869,53.1481,52.0825,52.5846,4183682.6477464,0
+UPS.US,D,20061222,000000,52.4784,52.4784,51.9373,52.102,4126686.7002665,0
+UPS.US,D,20061226,000000,51.9256,52.4247,51.9256,52.3507,1948859.1470488,0
+UPS.US,D,20061227,000000,52.724,53.2242,52.6607,52.9844,3894176.7525267,0
+UPS.US,D,20061228,000000,52.9668,53.1043,52.5475,52.8702,2680143.8917009,0
+UPS.US,D,20061229,000000,52.7377,53.1882,52.5475,52.8869,3863124.4175695,0
+UPS.US,D,20070103,000000,53.2184,53.5899,52.4784,52.8782,5395732.9427288,0
+UPS.US,D,20070104,000000,53.0741,53.2534,52.5642,52.9591,3143190.4521145,0
+UPS.US,D,20070105,000000,52.9308,52.9308,51.9256,52.299,4894265.8357602,0
+UPS.US,D,20070108,000000,52.3048,52.608,52.0113,52.4647,3338556.7774976,0
+UPS.US,D,20070109,000000,52.8869,52.9025,52.1312,52.2521,4529335.2589311,0
+UPS.US,D,20070110,000000,52.0172,52.0902,51.6691,51.9333,3894597.2657164,0
+UPS.US,D,20070111,000000,51.9333,52.1108,51.8787,51.946,4226219.0953509,0
+UPS.US,D,20070112,000000,51.946,52.5243,51.7335,52.5046,4272862.2132279,0
+UPS.US,D,20070116,000000,52.7592,53.1481,52.6226,52.8157,5235807.6741048,0
+UPS.US,D,20070117,000000,52.8645,53.0546,52.6762,52.9025,3881130.5872256,0
+UPS.US,D,20070118,000000,52.9844,53.1823,52.6314,52.7669,3937559.3547204,0
+UPS.US,D,20070119,000000,53.1131,53.1131,52.724,52.9161,5892659.53289,0
+UPS.US,D,20070122,000000,52.9375,53.0204,51.9967,52.3945,5445352.4734756,0
+UPS.US,D,20070123,000000,52.4003,52.4003,51.7861,51.9256,3656699.6209384,0
+UPS.US,D,20070124,000000,52.1234,52.7738,51.9256,52.5116,4880090.4386985,0
+UPS.US,D,20070125,000000,52.5046,52.5116,51.7939,51.9206,3656699.6209384,0
+UPS.US,D,20070126,000000,51.6691,51.8086,50.9301,51.1279,6622239.6606607,0
+UPS.US,D,20070129,000000,51.1349,52.0668,51.1144,51.946,5582306.4398787,0
+UPS.US,D,20070130,000000,50.1978,51.2781,49.644,51.2781,18400750.515335,0
+UPS.US,D,20070131,000000,50.9964,51.2167,50.4308,50.9827,8618312.1824975,0
+UPS.US,D,20070201,000000,51.3824,52.0113,51.3065,51.9373,6373843.5451263,0
+UPS.US,D,20070202,000000,51.8914,52.531,51.8397,52.3107,7811890.9616172,0
+UPS.US,D,20070205,000000,52.3194,52.4247,51.946,51.9723,3900983.9379907,0
+UPS.US,D,20070206,000000,51.985,52.1946,51.9548,52.1449,3203725.8898816,0
+UPS.US,D,20070207,000000,52.3048,52.3048,51.8153,52.1371,3489260.4995633,0
+UPS.US,D,20070208,000000,52.1371,52.1449,51.6398,51.7218,3329338.3078651,0
+UPS.US,D,20070209,000000,52.2795,52.3653,51.6857,51.8846,5066808.5513601,0
+UPS.US,D,20070212,000000,52.1595,52.2609,51.9723,52.102,3730346.8650898,0
+UPS.US,D,20070213,000000,52.1234,52.5116,51.8914,52.4716,5128607.5799803,0
+UPS.US,D,20070214,000000,52.5564,53.1277,52.5564,52.9161,6488872.3640734,0
+UPS.US,D,20070215,000000,52.9025,53.0381,52.4716,52.531,5300737.9875257,0
+UPS.US,D,20070216,000000,52.336,52.6168,52.0758,52.2229,4607029.6861232,0
+UPS.US,D,20070220,000000,52.1946,52.3653,51.985,52.1234,3615583.6874015,0
+UPS.US,D,20070221,000000,52.0328,52.2658,51.8086,52.0523,4099187.1889417,0
+UPS.US,D,20070222,000000,52.0328,52.3194,51.674,51.7734,3913880.3595704,0
+UPS.US,D,20070223,000000,51.7734,51.7734,51.3152,51.7276,5450882.7347415,0
+UPS.US,D,20070226,000000,51.826,52.0113,51.2703,51.3415,5438980.1601882,0
+UPS.US,D,20070227,000000,51.2089,51.2089,49.3739,49.5367,8863159.5769674,0
+UPS.US,D,20070228,000000,49.6548,50.0331,49.3233,49.5046,11201197.527264,0
+UPS.US,D,20070301,000000,48.9489,49.5846,48.4272,49.4587,7049227.7278756,0
+UPS.US,D,20070302,000000,49.336,49.4461,48.9069,49.0015,5212839.44881,0
+UPS.US,D,20070305,000000,48.8592,49.453,48.4925,49.1624,10869035.184334,0
+UPS.US,D,20070306,000000,49.3739,49.5417,48.9635,49.3086,6806410.0787776,0
+UPS.US,D,20070307,000000,49.3086,49.6206,49.217,49.3739,5706220.3948324,0
+UPS.US,D,20070308,000000,49.4393,49.7259,49.1955,49.2833,4495168.0494442,0
+UPS.US,D,20070309,000000,50.0448,50.0701,49.6363,49.8196,4354102.2845589,0
+UPS.US,D,20070312,000000,49.994,50.3549,49.8107,50.1833,4591855.3138254,0
+UPS.US,D,20070313,000000,49.7259,50.0633,49.2043,49.3086,5897763.1271147,0
+UPS.US,D,20070314,000000,49.4587,49.6002,48.4925,49.5367,7158580.6444032,0
+UPS.US,D,20070315,000000,49.5846,49.8264,48.9012,48.9547,6158348.9969419,0
+UPS.US,D,20070316,000000,49.1624,49.2471,48.5315,48.8523,8599259.8580768,0
+UPS.US,D,20070319,000000,49.1272,49.2706,48.7168,49.0083,4953572.5544999,0
+UPS.US,D,20070320,000000,48.867,49.644,48.8523,49.5495,4025601.4833057,0
+UPS.US,D,20070321,000000,49.1624,50.3022,48.9069,50.2769,7585873.3272702,0
+UPS.US,D,20070322,000000,49.8732,50.347,49.7746,50.1422,4737602.1084617,0
+UPS.US,D,20070323,000000,50.1686,50.5215,49.9297,50.4103,4428527.9909323,0
+UPS.US,D,20070326,000000,50.2544,50.3265,49.7259,50.2943,3944334.7452847,0
+UPS.US,D,20070327,000000,50.1013,50.192,49.8264,50.0097,3027492.9146316,0
+UPS.US,D,20070328,000000,49.7981,50.0097,49.4023,49.6548,4454050.0646235,0
+UPS.US,D,20070329,000000,50.425,50.425,49.1058,49.4861,4805147.8087943,0
+UPS.US,D,20070330,000000,49.4861,49.8887,49.0844,49.4461,4560810.1583617,0
+UPS.US,D,20070402,000000,49.4393,49.4734,49.0406,49.2774,4610144.5606531,0
+UPS.US,D,20070403,000000,49.3739,49.6606,49.1955,49.3427,5378526.7737751,0
+UPS.US,D,20070404,000000,49.2326,49.3594,49.0688,49.2901,4648141.5170923,0
+UPS.US,D,20070405,000000,49.1955,49.6499,49.1272,49.5572,5407212.9528085,0
+UPS.US,D,20070409,000000,49.5417,50.0701,49.3739,49.4393,3869754.1669804,0
+UPS.US,D,20070410,000000,49.4237,50.0097,49.3739,49.9297,4617647.1313431,0
+UPS.US,D,20070411,000000,49.8107,49.9092,49.5046,49.7045,4899567.3788767,0
+UPS.US,D,20070412,000000,49.5796,49.7981,49.2404,49.644,4140404.6610291,0
+UPS.US,D,20070413,000000,49.9444,49.9444,49.1701,49.5913,3798333.5914506,0
+UPS.US,D,20070416,000000,49.6606,50.1978,49.5046,50.1344,4202583.177162,0
+UPS.US,D,20070417,000000,50.2544,50.7,49.9795,50.5284,3917002.4135938,0
+UPS.US,D,20070418,000000,50.1833,50.4893,50.1422,50.3616,3953365.5224447,0
+UPS.US,D,20070419,000000,50.6074,50.8179,50.077,50.778,4587876.8487937,0
+UPS.US,D,20070420,000000,50.778,51.631,50.778,51.3591,7876757.6852387,0
+UPS.US,D,20070423,000000,51.2421,51.4888,50.7117,50.7418,3650960.1287193,0
+UPS.US,D,20070424,000000,50.6512,50.892,50.3899,50.7351,4936828.950055,0
+UPS.US,D,20070425,000000,50.4162,51.5248,50.1569,51.4888,6253531.6446173,0
+UPS.US,D,20070426,000000,51.0676,51.3152,50.5381,50.7185,7353098.7639133,0
+UPS.US,D,20070427,000000,50.6921,50.7117,50.1422,50.4308,5523363.8240229,0
+UPS.US,D,20070430,000000,50.3549,50.4455,49.6363,49.6762,6270776.7879641,0
+UPS.US,D,20070501,000000,49.7981,49.8537,49.1701,49.33,7543721.495388,0
+UPS.US,D,20070502,000000,49.3739,49.994,49.3739,49.8956,6400196.3887775,0
+UPS.US,D,20070503,000000,50.0565,50.3616,49.8401,50.0019,4670510.7675024,0
+UPS.US,D,20070504,000000,50.0701,50.3187,49.958,50.1422,3579716.9892429,0
+UPS.US,D,20070507,000000,50.3187,50.4162,49.9024,49.9248,3089070.4045957,0
+UPS.US,D,20070508,000000,49.8107,50.0019,49.5495,49.9628,3883476.2303108,0
+UPS.US,D,20070509,000000,49.9628,50.1511,49.7815,50.0097,3921966.5205166,0
+UPS.US,D,20070510,000000,49.7259,50.1207,49.1955,49.255,6806402.8992841,0
+UPS.US,D,20070511,000000,49.3671,50.3763,49.3155,50.269,6214343.9179018,0
+UPS.US,D,20070514,000000,50.115,50.384,49.6821,49.8537,3654069.8750396,0
+UPS.US,D,20070515,000000,49.9385,50.2769,49.6548,49.7123,5254534.8700351,0
+UPS.US,D,20070516,000000,49.7981,50.3334,49.5709,50.3187,4157721.5993108,0
+UPS.US,D,20070517,000000,50.0244,50.0244,49.4393,49.4783,3914379.8471886,0
+UPS.US,D,20070518,000000,49.5495,49.6285,49.3739,49.408,4743983.6525264,0
+UPS.US,D,20070521,000000,49.3876,49.7259,49.3028,49.5913,4713712.8567171,0
+UPS.US,D,20070522,000000,49.7259,49.7259,49.3086,49.4461,4025887.6374031,0
+UPS.US,D,20070523,000000,49.4461,49.6899,49.2706,49.3594,4919846.3710412,0
+UPS.US,D,20070524,000000,49.5495,50.0164,49.453,49.8341,6154942.840105,0
+UPS.US,D,20070525,000000,49.8887,50.2495,49.8537,50.1344,4140855.9434767,0
+UPS.US,D,20070529,000000,50.1511,50.4308,50.0164,50.3187,4120390.2844815,0
+UPS.US,D,20070530,000000,50.1978,50.4737,50.0097,50.4737,4322220.2052835,0
+UPS.US,D,20070531,000000,50.4737,50.9232,50.3265,50.7643,4782402.1477973,0
+UPS.US,D,20070601,000000,50.857,51.1144,50.7643,51.0383,4985356.1721503,0
+UPS.US,D,20070604,000000,51.0383,51.0383,50.6365,50.9778,3240445.9221229,0
+UPS.US,D,20070605,000000,51.1349,51.1349,50.5215,50.5859,4830751.9338396,0
+UPS.US,D,20070606,000000,50.5215,50.5215,50.077,50.5157,4834179.6291568,0
+UPS.US,D,20070607,000000,50.5157,50.9964,50.0331,50.2544,8326365.2594935,0
+UPS.US,D,20070608,000000,50.2544,51.0948,50.2544,51.009,5938727.2656465,0
+UPS.US,D,20070611,000000,50.8306,51.4048,50.6074,51.1212,5089293.6993078,0
+UPS.US,D,20070612,000000,50.8179,51.0676,50.2222,50.2544,5175837.3650391,0
+UPS.US,D,20070613,000000,50.5381,50.969,50.0506,50.8853,4870661.7124711,0
+UPS.US,D,20070614,000000,50.8853,52.2229,50.8853,52.1595,9318831.7719318,0
+UPS.US,D,20070615,000000,52.3808,52.531,52.1946,52.2307,7742737.0547444,0
+UPS.US,D,20070618,000000,52.1946,52.2941,51.6691,51.7139,5026670.0545789,0
+UPS.US,D,20070619,000000,51.631,51.631,51.1095,51.4888,5248992.301066,0
+UPS.US,D,20070620,000000,50.9525,52.2609,50.9525,51.4292,5826994.85985,0
+UPS.US,D,20070621,000000,51.5531,51.9051,51.2479,51.751,3944789.104658,0
+UPS.US,D,20070622,000000,51.4888,51.5609,51.0236,51.3824,5139733.7435954,0
+UPS.US,D,20070625,000000,51.2645,52.1312,51.2645,51.6924,5602764.9193803,0
+UPS.US,D,20070626,000000,51.8914,52.0172,51.3678,51.5941,4239652.9533,0
+UPS.US,D,20070627,000000,51.1933,51.9548,51.1212,51.8846,5008537.730966,0
+UPS.US,D,20070628,000000,52.0758,52.1234,51.5657,51.9256,3733969.4323731,0
+UPS.US,D,20070629,000000,51.8972,52.0045,51.1865,51.4888,6234435.2175938,0
+UPS.US,D,20070702,000000,51.826,52.0902,51.4146,51.7218,4343192.5313901,0
+UPS.US,D,20070703,000000,51.7335,51.826,51.519,51.631,2064978.2233636,0
+UPS.US,D,20070705,000000,51.5609,52.0523,51.2781,52.0172,4246004.7537489,0
+UPS.US,D,20070706,000000,52.0259,52.0825,51.7587,51.985,3297528.0235246,0
+UPS.US,D,20070709,000000,52.0523,52.5983,51.8972,52.4784,5396434.4818063,0
+UPS.US,D,20070710,000000,51.9967,52.5475,51.9333,52.2229,6384535.8622068,0
+UPS.US,D,20070711,000000,52.0668,52.5397,51.8972,52.4247,3153959.6923395,0
+UPS.US,D,20070712,000000,52.0259,52.7669,51.8787,52.7299,4149374.9253155,0
+UPS.US,D,20070713,000000,52.6032,53.197,52.4334,53.0058,6296366.5540224,0
+UPS.US,D,20070716,000000,53.5899,53.6035,52.7299,53.272,5262937.9543363,0
+UPS.US,D,20070717,000000,53.0818,53.5332,52.7669,53.2662,4175263.1531743,0
+UPS.US,D,20070718,000000,53.3023,53.5206,52.6441,53.0448,5955323.177654,0
+UPS.US,D,20070719,000000,53.0818,53.5899,52.9668,53.4923,5087220.8769749,0
+UPS.US,D,20070720,000000,53.3374,53.3374,52.724,52.9093,7190200.1593455,0
+UPS.US,D,20070723,000000,52.8869,53.2896,52.4003,52.5779,6223283.4129304,0
+UPS.US,D,20070724,000000,52.2307,53.7098,52.2307,52.6762,9925648.71499,0
+UPS.US,D,20070725,000000,53.2398,55.298,52.8361,53.7537,8080554.787255,0
+UPS.US,D,20070726,000000,53.3237,53.9798,53.0546,53.3919,11634247.138263,0
+UPS.US,D,20070727,000000,53.386,54.2315,53.2593,53.3733,10779976.6446,0
+UPS.US,D,20070730,000000,53.3733,54.3113,53.2534,54.1827,9407153.9007632,0
+UPS.US,D,20070731,000000,54.3113,54.4185,53.3529,53.4075,10028439.574474,0
+UPS.US,D,20070801,000000,53.2593,54.3601,53.0127,54.2606,9681427.9877371,0
+UPS.US,D,20070802,000000,54.2811,54.5921,53.6181,54.0149,7872873.5792642,0
+UPS.US,D,20070803,000000,53.9155,54.2479,52.9922,53.0204,8393198.1386874,0
+UPS.US,D,20070806,000000,53.2037,54.8983,53.1481,54.8983,10003329.808837,0
+UPS.US,D,20070807,000000,54.3192,55.3683,54.3192,54.832,10554408.241417,0
+UPS.US,D,20070808,000000,54.7053,55.4491,54.3796,55.2765,8007111.6458468,0
+UPS.US,D,20070809,000000,54.6634,55.7124,54.5921,55.0865,10477848.174195,0
+UPS.US,D,20070810,000000,54.1982,55.0241,53.8307,54.1349,14335448.48435,0
+UPS.US,D,20070813,000000,54.17,54.7627,53.9672,54.1076,6428431.2853635,0
+UPS.US,D,20070814,000000,54.1827,54.2382,53.3733,53.4007,7057921.0688419,0
+UPS.US,D,20070815,000000,53.4007,53.429,52.2454,52.3574,9469425.7503113,0
+UPS.US,D,20070816,000000,51.4888,53.2593,51.3981,52.7738,12674960.872551,0
+UPS.US,D,20070817,000000,53.6552,54.1543,52.9229,53.8307,10787728.446278,0
+UPS.US,D,20070820,000000,53.6971,54.1134,53.2973,53.5645,5205752.2631001,0
+UPS.US,D,20070821,000000,53.3237,53.8443,53.0204,53.2662,4618655.3373566,0
+UPS.US,D,20070822,000000,53.4358,53.7751,53.2398,53.6328,4710243.1100808,0
+UPS.US,D,20070823,000000,53.8044,54.0559,53.386,53.9018,5183065.0636928,0
+UPS.US,D,20070824,000000,53.8091,54.4108,53.7965,54.3319,5292940.031961,0
+UPS.US,D,20070827,000000,54.0481,54.3874,53.6874,53.9018,3953585.009817,0
+UPS.US,D,20070828,000000,53.6874,54.1349,53.1131,53.1404,5580056.1814927,0
+UPS.US,D,20070829,000000,53.3023,53.7098,53.0897,53.6639,4904622.7679309,0
+UPS.US,D,20070830,000000,53.2593,53.6922,52.9229,53.2398,4833727.3210673,0
+UPS.US,D,20070831,000000,53.5412,53.7322,53.0741,53.506,4203531.8959438,0
+UPS.US,D,20070904,000000,53.2807,53.8307,52.9844,53.7098,4233254.9989645,0
+UPS.US,D,20070905,000000,53.4514,53.5811,52.9375,53.1531,5661706.5095941,0
+UPS.US,D,20070906,000000,53.1131,53.1736,52.3107,52.9591,3088604.7631612,0
+UPS.US,D,20070907,000000,52.4784,52.6607,51.9256,52.2882,7324314.1232551,0
+UPS.US,D,20070910,000000,52.4716,52.608,51.7335,52.0445,4758726.2295734,0
+UPS.US,D,20070911,000000,52.0591,52.4969,51.7061,52.299,6418917.4308563,0
+UPS.US,D,20070912,000000,52.2609,52.7513,52.1166,52.3107,4339923.8105714,0
+UPS.US,D,20070913,000000,52.5046,52.9591,52.2658,52.4647,4449654.1633278,0
+UPS.US,D,20070914,000000,52.2658,52.6909,51.8846,52.4647,4224943.1967947,0
+UPS.US,D,20070917,000000,52.3945,52.8216,52.2717,52.4247,2804766.5652256,0
+UPS.US,D,20070918,000000,52.7806,53.5489,52.2717,53.4514,5915728.2710936,0
+UPS.US,D,20070919,000000,53.8873,53.9018,53.1277,53.584,5545812.0488613,0
+UPS.US,D,20070920,000000,53.1579,53.4075,52.9375,53.0897,5740251.1939431,0
+UPS.US,D,20070921,000000,53.1354,53.8171,53.0897,53.429,6128846.4069352,0
+UPS.US,D,20070924,000000,53.3666,53.7595,53.12,53.2242,3992853.7622447,0
+UPS.US,D,20070925,000000,53.0301,53.4143,52.5915,53.1823,5153435.2940874,0
+UPS.US,D,20070926,000000,53.2242,53.4143,52.5709,52.7884,5603999.7922595,0
+UPS.US,D,20070927,000000,53.0058,53.1043,52.5243,52.7738,5456410.9447236,0
+UPS.US,D,20070928,000000,53.0058,53.1354,52.7738,52.9668,4630703.5530634,0
+UPS.US,D,20071001,000000,53.2807,53.9798,53.2807,53.5332,5941431.8834057,0
+UPS.US,D,20071002,000000,53.4514,53.8091,53.1579,53.3598,4162844.6807321,0
+UPS.US,D,20071003,000000,53.4007,53.7381,53.0614,53.3169,3228225.3985725,0
+UPS.US,D,20071004,000000,53.3374,55.4414,53.2311,53.3237,2581604.318001,0
+UPS.US,D,20071005,000000,53.6035,54.2197,53.4007,53.896,4212748.3142925,0
+UPS.US,D,20071008,000000,53.86,54.093,53.6874,53.9204,1916024.246424,0
+UPS.US,D,20071009,000000,53.9155,54.3113,53.702,54.2256,3973856.8224879,0
+UPS.US,D,20071010,000000,54.1076,54.2256,53.6113,53.8385,4601478.9120187,0
+UPS.US,D,20071011,000000,53.8873,54.8457,53.6717,53.9672,4663457.4279761,0
+UPS.US,D,20071012,000000,54.1271,54.2256,53.7157,54.0413,3705471.9714541,0
+UPS.US,D,20071015,000000,54.0081,54.2129,53.7244,53.9877,3792381.791353,0
+UPS.US,D,20071016,000000,53.9584,53.9935,53.3442,53.4739,4343748.4293142,0
+UPS.US,D,20071017,000000,53.7673,53.8521,53.2662,53.6035,3945494.7463032,0
+UPS.US,D,20071018,000000,53.5811,53.9018,53.3529,53.6181,4321792.5126003,0
+UPS.US,D,20071019,000000,53.2593,53.5733,52.8957,52.9229,7307018.7234539,0
+UPS.US,D,20071022,000000,52.6685,53.3237,52.4481,52.9591,7462005.5262032,0
+UPS.US,D,20071023,000000,53.8873,53.935,52.6519,53.3529,6086893.5495866,0
+UPS.US,D,20071024,000000,53.1481,53.5332,52.1946,53.2242,6273328.5850765,0
+UPS.US,D,20071025,000000,53.3442,53.5011,52.4334,52.8782,4226077.5567651,0
+UPS.US,D,20071026,000000,53.0301,53.1277,52.4784,52.8782,3973289.6425027,0
+UPS.US,D,20071029,000000,52.6032,53.2116,52.4784,52.9668,2999424.1720376,0
+UPS.US,D,20071030,000000,52.9025,53.0897,52.41,52.724,3141894.0407198,0
+UPS.US,D,20071031,000000,52.9308,53.3305,52.685,52.9668,5305132.8631794,0
+UPS.US,D,20071101,000000,52.7076,52.9668,51.7657,51.9051,5648800.857237,0
+UPS.US,D,20071102,000000,51.985,52.5983,51.8153,52.2151,5274372.8361712,0
+UPS.US,D,20071105,000000,51.5871,52.8498,51.5871,52.531,4665891.2762669,0
+UPS.US,D,20071106,000000,52.608,52.7592,51.7657,52.3574,6648807.8891165,0
+UPS.US,D,20071107,000000,51.8397,52.1664,50.5215,50.5576,7895311.5476833,0
+UPS.US,D,20071108,000000,50.6074,51.1027,50.115,50.8258,9512051.4287635,0
+UPS.US,D,20071109,000000,50.2544,50.7272,49.8196,49.8732,7416987.0251372,0
+UPS.US,D,20071112,000000,50.1773,51.9635,50.0097,51.2421,8038218.339826,0
+UPS.US,D,20071113,000000,51.5657,52.2521,51.167,52.1946,6203876.2164031,0
+UPS.US,D,20071114,000000,52.4063,52.5243,51.6174,51.7218,4619597.9022867,0
+UPS.US,D,20071115,000000,51.4888,51.9635,51.167,51.5609,4806569.348504,0
+UPS.US,D,20071116,000000,50.077,50.9964,50.0019,50.7907,9611768.4393946,0
+UPS.US,D,20071119,000000,50.3695,50.9525,49.9795,50.7575,7663426.2158765,0
+UPS.US,D,20071120,000000,50.7351,51.3981,50.1773,50.5381,7742671.4136611,0
+UPS.US,D,20071121,000000,50.077,50.5498,49.3739,49.4734,8674048.6416921,0
+UPS.US,D,20071123,000000,49.6966,50.0389,49.644,50.0244,2448222.6624267,0
+UPS.US,D,20071126,000000,50.0633,50.7721,49.4237,49.6285,6670089.9590849,0
+UPS.US,D,20071127,000000,49.7815,50.4602,49.7259,50.3899,6396099.9749244,0
+UPS.US,D,20071128,000000,50.6629,52.0045,50.3549,51.8914,7973978.2834215,0
+UPS.US,D,20071129,000000,51.6243,51.9548,51.3415,51.6993,4671959.9995441,0
+UPS.US,D,20071130,000000,52.1312,52.418,51.7139,51.9723,6391047.662796,0
+UPS.US,D,20071203,000000,51.4888,51.9723,51.2566,51.4215,5644577.2637849,0
+UPS.US,D,20071204,000000,51.2167,51.6603,50.896,51.2265,3580801.0927589,0
+UPS.US,D,20071205,000000,51.8086,51.871,51.3824,51.7276,3291734.1722836,0
+UPS.US,D,20071206,000000,52.1946,52.1946,51.4888,52.0758,3347850.1189909,0
+UPS.US,D,20071207,000000,52.0668,52.7669,52.0668,52.3107,4808836.0171608,0
+UPS.US,D,20071210,000000,52.5709,53.2116,52.3048,53,6496685.7042671,0
+UPS.US,D,20071211,000000,53.1882,53.4592,52.1166,52.2151,7562504.0759821,0
+UPS.US,D,20071212,000000,53.4796,53.4796,51.6603,52.2229,7805815.0588465,0
+UPS.US,D,20071213,000000,51.865,52.1946,51.4146,52.1371,7027861.5552693,0
+UPS.US,D,20071214,000000,51.5609,51.7423,51.2021,51.2167,5531714.600586,0
+UPS.US,D,20071217,000000,50.892,51.4215,50.5449,50.7974,7297546.9202655,0
+UPS.US,D,20071218,000000,51.1728,51.2352,50.6365,51.1212,5359909.3215311,0
+UPS.US,D,20071219,000000,51.0314,51.1728,50.1978,50.2876,6087236.1139899,0
+UPS.US,D,20071220,000000,49.8809,50.5284,49.5495,50.5021,6808580.3370934,0
+UPS.US,D,20071221,000000,50.7575,51.6993,50.7575,51.0676,10065656.017407,0
+UPS.US,D,20071224,000000,51.1349,51.9129,50.857,51.8153,2203203.9857552,0
+UPS.US,D,20071226,000000,51.6086,51.8397,51.1279,51.631,3622566.2576349,0
+UPS.US,D,20071227,000000,51.6174,51.6243,50.6785,50.7117,3924950.1128799,0
+UPS.US,D,20071228,000000,50.9613,51.1602,50.2622,50.4737,4054676.3806292,0
+UPS.US,D,20071231,000000,50.2144,50.311,49.8039,49.8809,4614183.5385584,0
+UPS.US,D,20080102,000000,49.7611,49.7611,48.5617,48.7802,9224107.5861973,0
+UPS.US,D,20080103,000000,48.8446,49.2979,48.6125,48.8339,5447629.3985517,0
+UPS.US,D,20080104,000000,48.3229,48.7305,47.8218,47.971,7799479.6686684,0
+UPS.US,D,20080107,000000,48.1649,48.5188,47.4854,47.85,9283431.7408497,0
+UPS.US,D,20080108,000000,47.893,48.0918,46.877,47.0241,7740348.3346983,0
+UPS.US,D,20080109,000000,46.9667,47.3703,46.3681,47.0574,7221573.5202255,0
+UPS.US,D,20080110,000000,48.5131,49.7191,48.1815,49.1331,17758061.745908,0
+UPS.US,D,20080111,000000,49.0561,49.7611,48.8446,49.0844,10293997.756359,0
+UPS.US,D,20080114,000000,49.3808,49.4169,48.8718,49.3155,7505493.7695152,0
+UPS.US,D,20080115,000000,48.8026,49.2326,48.3424,48.6397,9462886.25739,0
+UPS.US,D,20080116,000000,48.4721,49.0239,48.0693,48.4068,9447332.3975794,0
+UPS.US,D,20080117,000000,48.4564,48.7646,47.3177,47.3791,13642225.311578,0
+UPS.US,D,20080118,000000,47.4123,48.0918,47.0963,47.3703,10275563.894019,0
+UPS.US,D,20080122,000000,45.1502,47.9416,45.1502,47.6385,12126705.006552,0
+UPS.US,D,20080123,000000,47.4191,50.7721,46.5503,50.5215,15271749.81927,0
+UPS.US,D,20080124,000000,49.9628,50.6365,49.6606,50.2359,9597876.1195044,0
+UPS.US,D,20080125,000000,50.6141,50.7058,49.1555,49.3506,8331492.4434826,0
+UPS.US,D,20080128,000000,49.3233,50.1511,48.7949,50.115,8697968.6626945,0
+UPS.US,D,20080129,000000,50.0701,50.7575,49.6363,50.0244,9824791.190537,0
+UPS.US,D,20080130,000000,48.8875,51.7734,48.8875,50.7974,12493804.816055,0
+UPS.US,D,20080131,000000,50.4162,51.8583,49.5846,51.4654,11980577.698761,0
+UPS.US,D,20080201,000000,51.5111,52.1595,50.6435,52.0396,6655074.5612856,0
+UPS.US,D,20080204,000000,52.0396,52.1595,51.2352,51.2928,4954992.0429257,0
+UPS.US,D,20080205,000000,51.1095,51.4654,50.4532,50.6074,7285952.0382901,0
+UPS.US,D,20080206,000000,51.0383,51.2216,50.5498,50.6141,5047024.944246,0
+UPS.US,D,20080207,000000,50.2359,51.1865,49.7611,50.6024,8436806.3821049,0
+UPS.US,D,20080208,000000,50.425,50.5801,49.6363,49.7815,6497811.8591019,0
+UPS.US,D,20080211,000000,49.7123,50.6365,49.3233,50.3695,7723595.499476,0
+UPS.US,D,20080212,000000,50.5801,51.3824,50.3958,51.1144,7347265.9382792,0
+UPS.US,D,20080213,000000,51.1787,52.0113,51.1212,51.8495,8894123.7067189,0
+UPS.US,D,20080214,000000,51.7657,51.9782,51.0236,51.0236,5062601.3681789,0
+UPS.US,D,20080215,000000,50.9232,51.2645,50.6921,51.0803,4817040.1269284,0
+UPS.US,D,20080219,000000,51.5609,51.5609,50.5088,50.9446,5893083.1230055,0
+UPS.US,D,20080220,000000,50.4737,51.3981,50.4737,51.2352,4318521.7404977,0
+UPS.US,D,20080221,000000,51.1349,51.4888,50.6785,50.7117,4417206.9553512,0
+UPS.US,D,20080222,000000,50.8179,50.9964,49.8595,50.7058,6717468.462223,0
+UPS.US,D,20080225,000000,50.9446,51.2479,50.3899,51.1212,6499823.1429193,0
+UPS.US,D,20080226,000000,50.9778,51.3981,50.5859,51.1602,5182110.1910596,0
+UPS.US,D,20080227,000000,50.8121,51.4888,50.8044,51.0022,3712427.8749975,0
+UPS.US,D,20080228,000000,50.7837,50.8306,50.3695,50.6074,4407970.024164,0
+UPS.US,D,20080229,000000,50.077,50.3695,49.4676,49.5417,9307714.839094,0
+UPS.US,D,20080303,000000,49.3808,49.9385,48.9547,49.8039,6730914.6278751,0
+UPS.US,D,20080304,000000,49.4461,50.2359,49.3739,50.115,7290505.8884423,0
+UPS.US,D,20080305,000000,50.0019,51.0236,50.0019,50.9964,10451901.484746,0
+UPS.US,D,20080306,000000,50.8481,51.2421,50.4737,50.8121,7581001.5281208,0
+UPS.US,D,20080307,000000,50.3187,51.167,50.3187,50.7575,7813418.1424454,0
+UPS.US,D,20080310,000000,50.7,51.0236,50.0097,50.2144,7410524.4553603,0
+UPS.US,D,20080311,000000,50.4308,51.3893,50.2876,51.3415,9090709.5203522,0
+UPS.US,D,20080312,000000,50.1013,51.322,50.1013,50.7418,7365498.7748009,0
+UPS.US,D,20080313,000000,49.9501,50.5498,49.3808,49.8887,11768531.358733,0
+UPS.US,D,20080314,000000,49.7883,50.077,48.6125,49.098,12107741.912979,0
+UPS.US,D,20080317,000000,48.3512,49.5709,48.2195,49.098,9113719.7969662,0
+UPS.US,D,20080318,000000,49.6548,50.7117,49.2979,50.7117,12577343.350943,0
+UPS.US,D,20080319,000000,50.7643,51.1513,49.7981,49.8264,9596317.1437767,0
+UPS.US,D,20080320,000000,49.3808,50.6629,49.3808,50.5449,12801310.72708,0
+UPS.US,D,20080324,000000,50.6435,51.9967,50.1833,51.7423,9792162.4439393,0
+UPS.US,D,20080325,000000,51.8397,52.0113,51.1602,51.7276,7307941.8011874,0
+UPS.US,D,20080326,000000,51.5111,51.6243,51.1279,51.2995,6294449.6292623,0
+UPS.US,D,20080327,000000,51.3152,51.8086,51.0803,51.3678,5911035.9592814,0
+UPS.US,D,20080328,000000,51.519,51.7061,50.9301,50.969,4649711.7748813,0
+UPS.US,D,20080331,000000,50.9174,51.7657,50.7837,51.5034,6441126.6811258,0
+UPS.US,D,20080401,000000,51.6086,52.724,51.6086,52.7076,11238911.406532,0
+UPS.US,D,20080402,000000,52.6607,52.9532,52.2658,52.5564,8718248.680501,0
+UPS.US,D,20080403,000000,52.3428,52.7076,51.946,52.6032,5605872.6144166,0
+UPS.US,D,20080404,000000,52.6441,52.8294,52.3107,52.4861,5377826.2603396,0
+UPS.US,D,20080407,000000,52.5116,52.6314,51.8495,52.0396,7619308.2284218,0
+UPS.US,D,20080408,000000,52.0523,52.0972,51.5609,51.7061,9531886.3179739,0
+UPS.US,D,20080409,000000,50.115,50.5088,49.6762,49.7746,20070435.058287,0
+UPS.US,D,20080410,000000,49.8732,50.6024,49.6966,50.311,6624784.2782795,0
+UPS.US,D,20080411,000000,49.8107,50.7721,49.7338,50.0019,7910023.3554725,0
+UPS.US,D,20080414,000000,49.6694,50.1628,49.3876,49.5495,7835173.0333416,0
+UPS.US,D,20080415,000000,49.7815,50.4103,49.5123,50.1013,4956166.4029311,0
+UPS.US,D,20080416,000000,50.425,51.4594,50.2057,51.3415,6939921.9908765,0
+UPS.US,D,20080417,000000,51.086,51.2216,50.5381,50.9232,5380021.1340616,0
+UPS.US,D,20080418,000000,51.7276,51.7276,51.2021,51.6243,8094281.9787949,0
+UPS.US,D,20080421,000000,51.2479,51.519,51.0383,51.1513,6008454.5063561,0
+UPS.US,D,20080422,000000,50.7837,50.9964,50.3763,50.7117,6252906.0030424,0
+UPS.US,D,20080423,000000,50.7837,51.4215,50.0448,50.5498,7032971.3033456,0
+UPS.US,D,20080424,000000,50.269,51.5871,50.269,51.3288,6798920.8414327,0
+UPS.US,D,20080425,000000,51.4731,51.6086,50.4387,51.2928,4614250.2052835,0
+UPS.US,D,20080428,000000,51.4731,51.5745,51.009,51.322,3982882.4714383,0
+UPS.US,D,20080429,000000,51.1513,51.8086,51.1513,51.6243,4558350.6690228,0
+UPS.US,D,20080430,000000,51.8212,51.9373,50.9964,51.0753,6553250.882138,0
+UPS.US,D,20080501,000000,50.9037,52.1946,50.9037,51.8972,6132216.6663046,0
+UPS.US,D,20080502,000000,52.2941,52.2941,51.1728,51.6857,5757580.4399278,0
+UPS.US,D,20080505,000000,51.2421,51.4048,50.9037,51.3065,4837489.3756526,0
+UPS.US,D,20080506,000000,50.9613,51.7734,50.8403,51.7218,4701947.7181819,0
+UPS.US,D,20080507,000000,51.8397,51.8397,50.896,50.9613,3053994.4763622,0
+UPS.US,D,20080508,000000,50.778,50.9964,49.8401,50.1267,6568419.1005843,0
+UPS.US,D,20080509,000000,49.7338,49.9385,49.408,49.5796,5925636.9977426,0
+UPS.US,D,20080512,000000,49.2326,49.8537,49.0912,49.6694,5778020.4578747,0
+UPS.US,D,20080513,000000,49.8264,50.1686,49.5796,49.9385,5495989.4410132,0
+UPS.US,D,20080514,000000,50.0633,50.8121,49.9385,50.5021,5037820.8336003,0
+UPS.US,D,20080515,000000,50.425,50.425,49.5641,50.3334,6386077.4020218,0
+UPS.US,D,20080516,000000,50.311,50.311,49.408,49.9171,5995492.4436929,0
+UPS.US,D,20080519,000000,50.0389,50.6785,49.7981,50.0244,5013094.658044,0
+UPS.US,D,20080520,000000,49.7259,50.0097,49.3594,49.5123,4729609.2809309,0
+UPS.US,D,20080521,000000,49.6966,49.9444,48.7724,48.9372,9668875.1562025,0
+UPS.US,D,20080522,000000,49.098,49.217,48.7363,48.9138,5951922.1490267,0
+UPS.US,D,20080523,000000,48.7802,49.0083,47.115,47.2749,16434022.634647,0
+UPS.US,D,20080527,000000,47.2007,48.3677,47.2007,48.2469,8959814.020807,0
+UPS.US,D,20080528,000000,49.5641,50.0633,49.0239,49.7532,13326773.752552,0
+UPS.US,D,20080529,000000,50.0019,50.7117,49.6363,50.5021,9635585.8962045,0
+UPS.US,D,20080530,000000,50.5498,50.5859,49.9795,50.0916,6428738.9779414,0
+UPS.US,D,20080602,000000,50.0916,50.347,49.7415,50.0701,6061061.7320337,0
+UPS.US,D,20080603,000000,50.1511,50.6024,49.6606,49.958,6116651.5244328,0
+UPS.US,D,20080604,000000,49.7259,50.1833,49.5572,49.8956,4961709.9975422,0
+UPS.US,D,20080605,000000,49.8809,50.2359,49.6762,50.115,4220141.1412963,0
+UPS.US,D,20080606,000000,49.7123,49.7123,48.3424,48.3775,8430224.8378645,0
+UPS.US,D,20080609,000000,48.8172,49.1487,48.4994,49.0015,4718441.0659968,0
+UPS.US,D,20080610,000000,48.7305,49.529,48.3424,49.3671,7829037.6433391,0
+UPS.US,D,20080611,000000,48.7949,48.9489,47.9114,48.005,7264910.9941744,0
+UPS.US,D,20080612,000000,48.3151,49.0688,47.7369,48.1649,5693137.306422,0
+UPS.US,D,20080613,000000,48.5131,48.7646,47.6131,48.1815,8834134.9360983,0
+UPS.US,D,20080616,000000,47.9563,48.2781,47.8851,48.0187,4865506.8361501,0
+UPS.US,D,20080617,000000,48.1649,48.1893,47.4191,47.5019,5011093.630646,0
+UPS.US,D,20080618,000000,46.1984,46.8624,45.8552,46.408,11620574.305744,0
+UPS.US,D,20080619,000000,46.291,47.3128,46.0444,47.1451,8139933.3009294,0
+UPS.US,D,20080620,000000,46.7278,47.3128,46.447,46.8136,12009101.826371,0
+UPS.US,D,20080623,000000,47.1733,47.187,46.6732,46.7346,6104906.8987362,0
+UPS.US,D,20080624,000000,44.9162,45.6494,43.8574,43.914,20736995.643545,0
+UPS.US,D,20080625,000000,44.0358,44.1187,43.1486,43.3075,13975662.527422,0
+UPS.US,D,20080626,000000,43.133,43.323,42.2008,42.2321,15016018.312678,0
+UPS.US,D,20080627,000000,42.2008,42.6319,41.8274,42.5734,13314449.639168,0
+UPS.US,D,20080630,000000,42.552,43.8214,42.2808,43.3543,12873949.765217,0
+UPS.US,D,20080701,000000,42.6172,43.0247,41.9659,42.6727,13373344.049853,0
+UPS.US,D,20080702,000000,42.8551,42.9975,41.2903,41.2903,12532074.593246,0
+UPS.US,D,20080703,000000,41.2572,42.3315,41.0943,41.9454,7350726.4541381,0
+UPS.US,D,20080707,000000,42.1941,42.6727,40.6409,40.8388,12120697.821791,0
+UPS.US,D,20080708,000000,41.573,42.6367,41.4531,42.6036,14563344.069064,0
+UPS.US,D,20080709,000000,42.5656,43.0247,41.77,41.8187,8800231.3165864,0
+UPS.US,D,20080710,000000,41.9123,42.2477,41.3546,41.8274,6831176.2543692,0
+UPS.US,D,20080711,000000,41.2689,41.5652,40.3074,40.8993,9938502.059609,0
+UPS.US,D,20080714,000000,41.3175,41.4531,40.2002,40.3377,7353834.1491745,0
+UPS.US,D,20080715,000000,40.2392,40.6633,39.5684,39.8082,8799185.1618218,0
+UPS.US,D,20080716,000000,39.9292,41.7621,39.7858,41.7144,8660436.3220478,0
+UPS.US,D,20080717,000000,41.9659,42.3462,41.2045,42.1599,10402992.723855,0
+UPS.US,D,20080718,000000,42.4758,43.0374,41.6227,42.8902,13601699.12215,0
+UPS.US,D,20080721,000000,43.3923,43.3923,41.6558,41.9376,7446759.3589704,0
+UPS.US,D,20080722,000000,42.6787,43.8721,41.9737,43.8106,5004469.0094448,0
+UPS.US,D,20080723,000000,44.3859,44.8412,43.3846,44.7213,10168715.595077,0
+UPS.US,D,20080724,000000,44.6608,44.892,44.0494,44.0904,9966351.3148305,0
+UPS.US,D,20080725,000000,44.3586,44.7134,43.8214,44.1187,6084972.5222588,0
+UPS.US,D,20080728,000000,44.0748,44.2542,43.442,43.442,6527792.3982463,0
+UPS.US,D,20080729,000000,43.8028,44.9796,43.5279,44.8676,8398321.2201087,0
+UPS.US,D,20080730,000000,45.1415,45.7402,43.8721,44.3926,8768372.8270753,0
+UPS.US,D,20080731,000000,44.1265,44.8031,44.0671,44.4931,8396947.8855696,0
+UPS.US,D,20080801,000000,44.2046,44.574,43.2939,43.914,6812951.6229828,0
+UPS.US,D,20080804,000000,43.8106,44.6151,43.7141,44.1324,4876898.6410243,0
+UPS.US,D,20080805,000000,44.4649,46.1497,44.4141,46.0219,10038240.608721,0
+UPS.US,D,20080806,000000,45.9391,45.9391,44.9602,45.353,6027297.5998239,0
+UPS.US,D,20080807,000000,44.892,45.2965,44.4444,44.6218,6303256.8164826,0
+UPS.US,D,20080808,000000,44.8539,46.5669,44.8539,46.3417,9036817.165341,0
+UPS.US,D,20080811,000000,46.1634,46.7834,45.5218,46.2062,7452775.7745094,0
+UPS.US,D,20080812,000000,45.7674,46.2988,45.553,45.7967,5095618.8330665,0
+UPS.US,D,20080813,000000,45.7402,45.8552,44.7866,45.5627,5630233.6614473,0
+UPS.US,D,20080814,000000,45.3287,46.6089,44.967,46.2637,6726222.3160628,0
+UPS.US,D,20080815,000000,46.5503,47.1597,46.2988,46.6488,7203346.8375554,0
+UPS.US,D,20080818,000000,46.7346,46.8408,45.7899,46.0589,5712076.8102309,0
+UPS.US,D,20080819,000000,45.783,45.9312,45.0733,45.1415,7880812.0477728,0
+UPS.US,D,20080820,000000,45.1971,45.6845,43.9705,44.4853,7286092.5512339,0
+UPS.US,D,20080821,000000,43.914,43.991,43.0189,43.8632,5249546.1477061,0
+UPS.US,D,20080822,000000,44.0231,44.9602,44.0231,44.8031,5182838.3968272,0
+UPS.US,D,20080825,000000,44.4804,44.8031,44.0602,44.3459,5380847.8014541,0
+UPS.US,D,20080826,000000,44.0144,44.3986,43.7823,44.2933,5577871.5641899,0
+UPS.US,D,20080827,000000,44.2679,45.1415,43.836,44.8031,5049935.7160324,0
+UPS.US,D,20080828,000000,45.0137,45.9039,44.8607,45.6358,4541170.1411172,0
+UPS.US,D,20080829,000000,45.4944,45.9585,45.1698,45.2245,4598748.6532112,0
+UPS.US,D,20080902,000000,45.8406,47.2494,45.7402,45.8552,7514744.0340475,0
+UPS.US,D,20080903,000000,45.8835,46.4149,45.5305,46.3037,7573808.7012925,0
+UPS.US,D,20080904,000000,45.8835,46.5153,44.892,45.2566,7216331.4643409,0
+UPS.US,D,20080905,000000,44.9796,45.1912,44.1889,45.0654,5766646.0889135,0
+UPS.US,D,20080908,000000,45.7626,46.7346,45.6767,46.5435,8227516.9675739,0
+UPS.US,D,20080909,000000,46.0219,47.2143,45.9585,45.9585,8374844.2764184,0
+UPS.US,D,20080910,000000,47.032,47.5887,46.5903,47.0398,9205343.4671577,0
+UPS.US,D,20080911,000000,47.0398,48.1386,46.4402,48.0479,10236539.24437,0
+UPS.US,D,20080912,000000,47.8647,48.7051,47.4465,48.3863,10013651.869182,0
+UPS.US,D,20080915,000000,47.1666,48.8592,47.1666,47.7145,9103620.300919,0
+UPS.US,D,20080916,000000,46.5962,48.6973,46.3953,48.5413,11158259.028025,0
+UPS.US,D,20080917,000000,47.4385,47.5887,45.553,46.2423,13517400.586595,0
+UPS.US,D,20080918,000000,46.3826,47.3859,45.6583,46.8916,15420233.026564,0
+UPS.US,D,20080919,000000,47.265,49.3739,45.2302,47.7515,13035789.907317,0
+UPS.US,D,20080922,000000,47.2426,47.6794,46.137,46.4704,7280953.0595419,0
+UPS.US,D,20080923,000000,46.5083,47.3703,45.5373,45.6982,6743420.2798811,0
+UPS.US,D,20080924,000000,45.3814,46.1778,44.2308,44.7134,8672178.8964607,0
+UPS.US,D,20080925,000000,45.0654,45.5218,44.7349,44.9796,7430917.2937787,0
+UPS.US,D,20080926,000000,44.2455,45.7051,44.2455,45.4165,7049511.8306891,0
+UPS.US,D,20080929,000000,44.769,45.9741,43.4353,44.8334,11471030.584698,0
+UPS.US,D,20080930,000000,44.8334,45.8747,44.1479,44.3586,10328734.197115,0
+UPS.US,D,20081001,000000,44.0836,45.4515,43.4829,44.9972,8524896.7158609,0
+UPS.US,D,20081002,000000,44.7428,44.7428,42.6523,43.0832,10343777.287247,0
+UPS.US,D,20081003,000000,43.5405,44.7057,42.6036,42.8551,10068350.378747,0
+UPS.US,D,20081006,000000,42.3393,43.5552,40.4303,42.3198,13722338.202433,0
+UPS.US,D,20081007,000000,42.9419,43.4674,41.4667,41.7475,10791167.423658,0
+UPS.US,D,20081008,000000,41.7475,42.4447,40.014,40.8388,16855798.389594,0
+UPS.US,D,20081009,000000,40.8837,41.5438,37.1484,37.3815,14137215.489783,0
+UPS.US,D,20081010,000000,35.6118,37.6632,30.5536,36.465,26872789.748888,0
+UPS.US,D,20081013,000000,37.5668,39.8326,36.5089,39.2515,12086749.074033,0
+UPS.US,D,20081014,000000,40.1475,41.3409,37.4313,38.7241,11482439.825484,0
+UPS.US,D,20081015,000000,37.9381,38.3477,36.0866,36.1832,10567600.047871,0
+UPS.US,D,20081016,000000,36.7126,36.9349,34.1396,36.4231,15977234.541268,0
+UPS.US,D,20081017,000000,35.3154,37.126,34.6242,35.6479,12322928.768584,0
+UPS.US,D,20081020,000000,36.0282,37.3259,35.6479,36.7985,7816240.7090262,0
+UPS.US,D,20081021,000000,36.3236,37.051,35.5572,35.76,7022895.3970628,0
+UPS.US,D,20081022,000000,35.4364,35.4364,31.5792,32.721,12903383.637215,0
+UPS.US,D,20081023,000000,33.6316,34.3102,32.6566,33.9494,16111369.018016,0
+UPS.US,D,20081024,000000,31.8444,34.1396,31.7371,32.8331,9153659.3192136,0
+UPS.US,D,20081027,000000,32.4382,32.9969,31.4701,31.5139,8122220.4648642,0
+UPS.US,D,20081028,000000,32.4441,34.4916,31.6329,34.4662,10995089.653988,0
+UPS.US,D,20081029,000000,34.4175,35.5191,33.4346,33.6453,9128052.1172426,0
+UPS.US,D,20081030,000000,34.6524,36.2554,34.4126,36.0632,13143335.642772,0
+UPS.US,D,20081031,000000,35.8449,37.8387,35.6118,37.2255,10585293.39674,0
+UPS.US,D,20081103,000000,37.0441,37.9264,36.6873,37.3971,5918218.5296904,0
+UPS.US,D,20081104,000000,38.0571,38.9903,37.6428,38.92,8650781.9545966,0
+UPS.US,D,20081105,000000,38.4539,39.3724,36.7341,36.9875,8150824.5925435,0
+UPS.US,D,20081106,000000,36.7682,37.2089,35.1097,35.1759,10965098.858425,0
+UPS.US,D,20081107,000000,35.2882,37.0022,35.1956,36.6209,7682628.2840185,0
+UPS.US,D,20081110,000000,38.0718,38.7991,37.241,37.8075,9895750.2271999,0
+UPS.US,D,20081111,000000,37.3444,38.5895,36.9038,37.6476,7626557.465556,0
+UPS.US,D,20081112,000000,36.9875,37.6164,35.6693,36.113,9250494.2760322,0
+UPS.US,D,20081113,000000,36.3957,38.9493,34.7851,38.8586,15984946.342911,0
+UPS.US,D,20081114,000000,38.1176,38.7991,36.2837,37.4829,11460628.524283,0
+UPS.US,D,20081117,000000,37.0597,38.492,36.3236,37.5805,11225547.292234,0
+UPS.US,D,20081118,000000,37.4263,38.9005,36.9738,38.3048,11024666.090214,0
+UPS.US,D,20081119,000000,38.2579,39.0409,35.7952,36.2261,11669627.682149,0
+UPS.US,D,20081120,000000,35.8107,37.3444,34.1093,34.7119,15328699.612863,0
+UPS.US,D,20081121,000000,34.8182,36.9534,34.0734,36.8988,14473712.195494,0
+UPS.US,D,20081124,000000,37.4906,39.115,36.9671,38.5184,15402122.241431,0
+UPS.US,D,20081125,000000,39.1452,39.8765,38.877,39.8005,13083480.2056,0
+UPS.US,D,20081126,000000,39.1667,40.6916,38.5124,40.479,9017506.3791548,0
+UPS.US,D,20081128,000000,40.2002,40.7257,39.5801,40.6263,4488491.1205047,0
+UPS.US,D,20081201,000000,39.6132,40.0978,37.8007,37.8905,9233154.7736282,0
+UPS.US,D,20081202,000000,38.5739,39.1072,37.5179,38.9269,7628099.0053711,0
+UPS.US,D,20081203,000000,38.1897,40.2002,37.8212,40.014,9676996.188974,0
+UPS.US,D,20081204,000000,39.5684,41.3605,39.3295,40.0822,12354532.898899,0
+UPS.US,D,20081205,000000,39.6201,40.8993,38.2579,40.79,8726823.0470039,0
+UPS.US,D,20081208,000000,41.5438,41.9542,40.3523,41.3478,11971540.767749,0
+UPS.US,D,20081209,000000,38.4345,39.4573,37.8075,38.4481,14857668.430053,0
+UPS.US,D,20081210,000000,38.3926,38.9833,37.5239,38.1986,8312034.9905009,0
+UPS.US,D,20081211,000000,37.8826,38.0045,36.1539,36.5576,9358261.550142,0
+UPS.US,D,20081212,000000,35.9813,37.1641,35.6411,36.6989,8199767.199619,0
+UPS.US,D,20081215,000000,36.9349,37.3259,36.0399,36.5713,6410145.1154616,0
+UPS.US,D,20081216,000000,35.7337,37.3883,35.3086,37.126,11097808.718537,0
+UPS.US,D,20081217,000000,36.579,37.4536,36.2904,37.0022,7956405.9603003,0
+UPS.US,D,20081218,000000,37.3815,38.3622,36.7195,37.2255,10176480.7301,0
+UPS.US,D,20081219,000000,38.0873,38.2668,37.4263,37.6164,9852356.3429451,0
+UPS.US,D,20081222,000000,37.5745,37.7628,37.051,37.5179,5951487.2768501,0
+UPS.US,D,20081223,000000,37.2762,38.0045,36.8988,37.1417,5410149.3656432,0
+UPS.US,D,20081224,000000,37.2634,37.3815,37.0441,37.3063,1707960.4739948,0
+UPS.US,D,20081226,000000,37.558,37.5805,37.1153,37.4965,1816490.8256976,0
+UPS.US,D,20081229,000000,37.361,37.4906,36.5917,37.4682,4490809.0712579,0
+UPS.US,D,20081230,000000,37.6106,38.3126,36.9038,38.2151,4831540.6524808,0
+UPS.US,D,20081231,000000,38.222,39.2515,38.222,38.9073,5638898.2844397,0
+UPS.US,D,20090102,000000,39.0205,39.7693,38.3477,39.5733,6001683.2183593,0
+UPS.US,D,20090105,000000,39.4573,39.5206,38.5525,38.92,5094734.7297262,0
+UPS.US,D,20090106,000000,39.1023,39.6503,38.335,39.0916,6492344.1619935,0
+UPS.US,D,20090107,000000,38.7017,38.7923,37.5239,37.6721,7403698.8083416,0
+UPS.US,D,20090108,000000,37.5745,37.8768,36.459,36.8248,8119182.5134789,0
+UPS.US,D,20090109,000000,36.8179,37.2011,35.916,35.9199,6262848.5758748,0
+UPS.US,D,20090112,000000,36.1013,36.3236,35.5271,35.7249,5734060.4192767,0
+UPS.US,D,20090113,000000,35.7337,35.8205,34.8445,35.0843,6423412.8194187,0
+UPS.US,D,20090114,000000,34.8377,34.8377,33.695,33.9611,7908920.7904018,0
+UPS.US,D,20090115,000000,33.9611,34.2605,33.188,34.0674,9209439.8810109,0
+UPS.US,D,20090116,000000,34.4985,34.6164,33.3225,33.9963,8304111.9066211,0
+UPS.US,D,20090120,000000,33.8569,33.8978,32.3388,32.3972,7434142.9376364,0
+UPS.US,D,20090121,000000,32.9335,33.7848,32.607,33.6579,8319190.8942199,0
+UPS.US,D,20090122,000000,33.1228,34.0674,32.9403,33.5975,7107029.8299095,0
+UPS.US,D,20090123,000000,33.2085,33.7008,32.8702,32.9092,6422478.4596239,0
+UPS.US,D,20090126,000000,33.3001,33.7925,32.798,33.1305,7049324.1382166,0
+UPS.US,D,20090127,000000,33.382,33.575,32.7473,33.228,5478870.4516232,0
+UPS.US,D,20090128,000000,33.462,33.6229,32.4802,33.0446,9251782.4822915,0
+UPS.US,D,20090129,000000,32.7122,32.9891,31.4856,31.627,8992081.7414466,0
+UPS.US,D,20090130,000000,31.7752,32.3105,29.791,29.9705,15710804.563745,0
+UPS.US,D,20090202,000000,29.7589,30.2951,29.1993,29.9188,10682660.661719,0
+UPS.US,D,20090203,000000,30.1178,32.1428,29.9033,31.7371,17880927.494813,0
+UPS.US,D,20090204,000000,32.1632,32.3183,31.4369,31.7597,10446190.710501,0
+UPS.US,D,20090205,000000,31.5792,32.6206,31.3296,32.3827,9773925.5048498,0
+UPS.US,D,20090206,000000,32.3602,33.4346,32.3183,33.2027,8342465.7864508,0
+UPS.US,D,20090209,000000,33.5975,33.5975,32.7561,33.3362,6762566.9633591,0
+UPS.US,D,20090210,000000,33.1081,33.3362,31.2536,31.5431,10186198.68735,0
+UPS.US,D,20090211,000000,31.783,32.0482,31.2487,31.9497,7693661.1142185,0
+UPS.US,D,20090212,000000,31.275,31.705,30.5331,31.6689,9059510.5185996,0
+UPS.US,D,20090213,000000,31.6689,32.3602,31.5072,31.627,5714774.2484968,0
+UPS.US,D,20090217,000000,30.966,30.966,29.7589,30.2951,9178087.0329695,0
+UPS.US,D,20090218,000000,30.456,30.5603,29.798,30.1362,8448265.8793461,0
+UPS.US,D,20090219,000000,30.3088,30.7398,29.8272,30.2815,8735534.8495249,0
+UPS.US,D,20090220,000000,30.1285,30.6813,29.4498,30.1918,10275555.688884,0
+UPS.US,D,20090223,000000,30.4493,30.6881,28.7898,28.8639,7902998.7339201,0
+UPS.US,D,20090224,000000,29.0599,30.612,28.9545,30.4493,9907509.2118835,0
+UPS.US,D,20090225,000000,30.0417,30.2415,29.3271,29.6468,10593530.327049,0
+UPS.US,D,20090226,000000,30.0105,30.1684,28.9594,29.052,8111616.3529894,0
+UPS.US,D,20090227,000000,28.5294,29.4576,27.8333,29.0462,11884027.870398,0
+UPS.US,D,20090302,000000,28.5558,28.8277,27.1518,27.4492,12760851.204375,0
+UPS.US,D,20090303,000000,27.7816,27.9084,26.9656,27.144,9274600.9638652,0
+UPS.US,D,20090304,000000,27.5174,29.0316,27.3127,28.706,12509981.240514,0
+UPS.US,D,20090305,000000,28.2623,28.2623,27.4862,28.1931,19019933.623096,0
+UPS.US,D,20090306,000000,28.4036,29.1018,27.1138,27.7748,13466751.311354,0
+UPS.US,D,20090309,000000,27.5301,27.7816,26.7949,27.0133,10532672.837718,0
+UPS.US,D,20090310,000000,27.5086,29.1934,27.3566,29.0745,14184756.044345,0
+UPS.US,D,20090311,000000,29.2645,30.4151,28.9819,30.1225,13781638.767321,0
+UPS.US,D,20090312,000000,30.0105,30.5663,29.4498,30.5214,9389982.6036349,0
+UPS.US,D,20090313,000000,30.7758,30.8139,30.0329,30.3937,7898124.8834867,0
+UPS.US,D,20090316,000000,30.7232,32.1983,30.7155,31.5491,13194934.662435,0
+UPS.US,D,20090317,000000,31.5139,32.6429,31.1707,32.6147,9142096.2321378,0
+UPS.US,D,20090318,000000,32.212,33.3907,31.4223,32.8117,12167932.735059,0
+UPS.US,D,20090319,000000,33.1081,33.2934,32.3105,32.4382,10210957.683447,0
+UPS.US,D,20090320,000000,32.4802,32.721,31.4447,31.5364,12698091.14927,0
+UPS.US,D,20090323,000000,31.9946,33.6024,31.7597,33.5322,9079543.3567019,0
+UPS.US,D,20090324,000000,33.4278,34.1796,33.0592,33.3225,8472689.4905343,0
+UPS.US,D,20090325,000000,33.6453,34.6982,33.1003,33.9055,13054635.052069,0
+UPS.US,D,20090326,000000,34.0411,35.6479,34.0411,35.5904,12911944.670373,0
+UPS.US,D,20090327,000000,35.5114,35.9658,35.02,35.3457,11870408.37126,0
+UPS.US,D,20090330,000000,34.6895,34.8651,33.8627,34.2849,9077148.4828042,0
+UPS.US,D,20090331,000000,34.5316,35.2082,33.7165,34.7159,11270062.203114,0
+UPS.US,D,20090401,000000,34.3463,35.5056,34.3463,35.3154,8854882.6466231,0
+UPS.US,D,20090402,000000,35.996,37.8212,35.6274,36.9349,15374108.883502,0
+UPS.US,D,20090403,000000,36.6279,37.2557,36.503,37.2089,9622377.6794791,0
+UPS.US,D,20090406,000000,36.7985,37.1943,36.3665,37.0881,8009524.9812991,0
+UPS.US,D,20090407,000000,36.5273,36.6356,35.9891,36.1686,7324822.8416504,0
+UPS.US,D,20090408,000000,36.387,36.8618,35.916,36.8179,5964372.4163687,0
+UPS.US,D,20090409,000000,37.4682,38.2941,37.1699,37.7266,9290711.7472416,0
+UPS.US,D,20090413,000000,37.3396,38.0532,37.2089,37.6885,5057362.3892199,0
+UPS.US,D,20090414,000000,37.3444,38.0718,37.051,37.6885,6649337.1203505,0
+UPS.US,D,20090415,000000,37.4313,38.3048,37.3971,38.2668,6853814.2229639,0
+UPS.US,D,20090416,000000,38.492,39.5869,37.946,39.4436,8299928.3132042,0
+UPS.US,D,20090417,000000,39.4201,39.5869,37.9606,38.5446,11763998.021419,0
+UPS.US,D,20090420,000000,37.9821,37.9821,37.1641,37.4965,8445376.6460401,0
+UPS.US,D,20090421,000000,37.2255,39.232,37.2089,39.0409,8851939.0542949,0
+UPS.US,D,20090422,000000,39.0409,40.3806,38.4131,38.6187,10823721.298394,0
+UPS.US,D,20090423,000000,37.3133,37.8905,35.6977,37.6164,17914174.703492,0
+UPS.US,D,20090424,000000,37.3883,38.1176,37.051,37.5805,8585292.6663261,0
+UPS.US,D,20090427,000000,37.0881,37.0881,35.9014,36.1208,8278718.0381708,0
+UPS.US,D,20090428,000000,35.9502,36.4376,35.7025,35.999,6190658.7689004,0
+UPS.US,D,20090429,000000,36.1901,36.9738,36.1412,36.5273,6318363.4964133,0
+UPS.US,D,20090430,000000,36.9447,37.3259,36.6873,36.9165,7049506.7024795,0
+UPS.US,D,20090501,000000,36.7468,37.1016,36.1208,36.4376,5352602.6484488,0
+UPS.US,D,20090504,000000,36.542,38.2863,36.2465,38.1722,7063225.6888842,0
+UPS.US,D,20090505,000000,38.0952,38.9073,38.0952,38.9005,6661804.8236052,0
+UPS.US,D,20090506,000000,39.1521,39.3802,38.5047,39.3802,6911703.5045614,0
+UPS.US,D,20090507,000000,39.6279,40.1475,38.9619,39.3802,10940832.170451,0
+UPS.US,D,20090508,000000,39.8716,40.833,39.781,40.6409,9975496.9638864,0
+UPS.US,D,20090511,000000,39.9359,40.1046,39.2115,39.3802,6310359.3868213,0
+UPS.US,D,20090512,000000,39.5051,39.6688,37.9899,38.5378,9455550.8663339,0
+UPS.US,D,20090513,000000,37.9674,37.9674,36.6279,36.9671,9655091.5543565,0
+UPS.US,D,20090514,000000,36.8988,37.361,36.5859,36.8618,6220219.8204968,0
+UPS.US,D,20090515,000000,36.7126,37.7344,36.5352,36.6726,7577651.7815899,0
+UPS.US,D,20090518,000000,36.7126,37.5023,36.7126,37.241,7235809.4301609,0
+UPS.US,D,20090519,000000,37.3063,37.6632,36.5089,36.5498,8251179.5524528,0
+UPS.US,D,20090520,000000,37.0363,37.4829,36.5234,36.579,7277808.4413962,0
+UPS.US,D,20090521,000000,36.2974,36.2974,34.8035,34.908,10105049.89815,0
+UPS.US,D,20090522,000000,35.1156,35.4598,34.2732,35.02,8639662.970475,0
+UPS.US,D,20090526,000000,34.7159,36.2554,34.6681,36.0721,6950399.9487944,0
+UPS.US,D,20090527,000000,36.1335,36.3158,34.9624,35.0903,6362026.0988528,0
+UPS.US,D,20090528,000000,35.1956,35.5963,34.4585,34.5685,8406971.4841142,0
+UPS.US,D,20090529,000000,34.6818,36.0721,34.6612,36.0721,8462374.6096826,0
+UPS.US,D,20090601,000000,36.8179,37.3815,36.3323,37.0744,9588352.008578,0
+UPS.US,D,20090602,000000,36.9349,38.1722,36.6073,37.0744,7272886.3857924,0
+UPS.US,D,20090603,000000,36.4815,36.6941,35.7064,35.9891,9229741.4372978,0
+UPS.US,D,20090604,000000,36.0399,36.2749,35.4529,35.9736,6618753.5037537,0
+UPS.US,D,20090605,000000,36.6073,36.8696,36.1208,36.3411,5561829.4988225,0
+UPS.US,D,20090608,000000,36.1901,36.4961,35.4071,36.2749,5989913.9772563,0
+UPS.US,D,20090609,000000,36.2261,36.8052,36.0048,36.5917,4344504.3274137,0
+UPS.US,D,20090610,000000,36.8052,36.9105,35.8282,36.4308,6652726.8669165,0
+UPS.US,D,20090611,000000,36.4084,36.9038,36.3607,36.5234,5235118.4427304,0
+UPS.US,D,20090612,000000,36.3957,36.4961,35.3213,35.6411,7947686.9782857,0
+UPS.US,D,20090615,000000,35.2082,35.2686,34.3531,34.5638,8955509.4016429,0
+UPS.US,D,20090616,000000,34.7568,34.983,34.126,34.1669,6007646.3005182,0
+UPS.US,D,20090617,000000,33.8325,34.28,33.5244,33.9446,9008328.9351993,0
+UPS.US,D,20090618,000000,34.0411,34.3463,33.6151,34.0674,5326173.907295,0
+UPS.US,D,20090619,000000,34.3726,34.3795,33.6385,33.9544,9100793.6317704,0
+UPS.US,D,20090622,000000,33.7993,33.8325,32.7346,33.0388,10162752.512918,0
+UPS.US,D,20090623,000000,33.1081,33.6872,33.1081,33.2934,8195927.1962474,0
+UPS.US,D,20090624,000000,33.6151,34.1991,33.4201,33.6024,6658644.8208306,0
+UPS.US,D,20090625,000000,33.4142,34.8767,33.4142,34.8221,7153881.1530975,0
+UPS.US,D,20090626,000000,34.6378,35.3388,34.5638,35.1682,7867065.3690362,0
+UPS.US,D,20090629,000000,35.2248,35.875,34.8445,35.491,5798541.5015339,0
+UPS.US,D,20090630,000000,35.4441,35.7824,34.9147,35.2599,6438567.70452,0
+UPS.US,D,20090701,000000,35.2316,36.1412,35.2316,35.8663,5250017.9429922,0
+UPS.US,D,20090702,000000,35.3583,35.4598,34.28,34.28,6276852.6907349,0
+UPS.US,D,20090706,000000,34.0343,34.6895,33.9544,34.6612,6239177.7858604,0
+UPS.US,D,20090707,000000,34.6524,34.6818,33.5663,33.6579,6485267.2327028,0
+UPS.US,D,20090708,000000,33.8627,34.0168,32.9969,33.773,10674838.090748,0
+UPS.US,D,20090709,000000,34.0099,34.2732,33.7165,33.8685,5640058.2854582,0
+UPS.US,D,20090710,000000,33.5975,34.4049,33.5244,34.2605,5363790.3505797,0
+UPS.US,D,20090713,000000,34.2654,34.8718,33.7925,34.8571,5428652.9716334,0
+UPS.US,D,20090714,000000,34.6378,35.0357,34.3531,34.9703,5046823.9184284,0
+UPS.US,D,20090715,000000,35.3652,35.7152,35.0639,35.6411,6375788.1622183,0
+UPS.US,D,20090716,000000,35.5904,37.6721,35.4715,37.3327,11067454.845732,0
+UPS.US,D,20090717,000000,37.0881,37.3327,36.6142,36.7985,7326293.6121726,0
+UPS.US,D,20090720,000000,36.9105,37.3259,36.7985,37.2089,5507036.6302,0
+UPS.US,D,20090721,000000,37.3133,37.5745,36.4727,36.8822,5341152.381985,0
+UPS.US,D,20090722,000000,36.6073,37.7628,36.6073,36.8901,7192449.3920896,0
+UPS.US,D,20090723,000000,36.113,38.0873,35.8282,37.7413,10962472.189451,0
+UPS.US,D,20090724,000000,37.6106,37.8768,37.1075,37.6632,4854476.0572341,0
+UPS.US,D,20090727,000000,37.6964,38.2668,37.4313,38.2307,5067704.9624035,0
+UPS.US,D,20090728,000000,37.946,38.0191,37.249,37.7217,4879857.6179813,0
+UPS.US,D,20090729,000000,37.5423,37.792,37.0958,37.3396,5546673.5880793,0
+UPS.US,D,20090730,000000,37.8387,38.1264,37.4196,37.8212,6117547.9354763,0
+UPS.US,D,20090731,000000,37.8387,38.0873,37.6476,37.8992,4882883.2616636,0
+UPS.US,D,20090803,000000,38.2443,38.5241,37.5112,38.3555,4923202.2714237,0
+UPS.US,D,20090804,000000,38.3555,38.4998,37.8905,38.1449,3825033.1020731,0
+UPS.US,D,20090805,000000,38.2804,38.3009,37.3396,37.8621,4627697.3965778,0
+UPS.US,D,20090806,000000,37.9314,38.0191,37.3971,37.5501,3994199.4044519,0
+UPS.US,D,20090807,000000,37.8768,38.4422,37.7715,38.1663,5494277.6446383,0
+UPS.US,D,20090810,000000,37.9314,38.139,37.6885,37.8905,3282128.0100029,0
+UPS.US,D,20090811,000000,37.8563,38.0532,37.4536,37.8465,4017163.527179,0
+UPS.US,D,20090812,000000,37.8826,38.8225,37.5501,38.4608,5652811.1171683,0
+UPS.US,D,20090813,000000,38.6509,38.7709,37.8992,38.1722,5106752.1761752,0
+UPS.US,D,20090814,000000,38.1986,38.3555,37.3883,37.7548,4800787.8049661,0
+UPS.US,D,20090817,000000,37.4448,37.5239,36.6279,36.7516,5981504.7391036,0
+UPS.US,D,20090818,000000,36.8052,37.2167,36.6073,37.0958,4847311.9483797,0
+UPS.US,D,20090819,000000,36.7516,37.6428,36.7516,37.2255,4876726.3331807,0
+UPS.US,D,20090820,000000,37.1553,37.321,36.8481,37.2216,4528796.7969199,0
+UPS.US,D,20090821,000000,37.5277,37.8905,37.3815,37.8212,7312343.8563347,0
+UPS.US,D,20090824,000000,37.8007,38.0532,37.5501,37.7481,3636537.5519534,0
+UPS.US,D,20090825,000000,37.9264,38.4539,37.8387,38.3477,5906259.5448312,0
+UPS.US,D,20090826,000000,38.2863,38.4131,37.8348,38.0952,4685417.4472575,0
+UPS.US,D,20090827,000000,37.9538,38.335,37.4906,38.0532,4112146.174679,0
+UPS.US,D,20090828,000000,38.2307,38.4422,37.6369,37.8826,4344229.4553775,0
+UPS.US,D,20090831,000000,37.7012,37.8621,37.3006,37.7072,4925378.6835911,0
+UPS.US,D,20090901,000000,37.6564,38.2492,36.9808,37.0881,5811043.050972,0
+UPS.US,D,20090902,000000,36.9875,37.3883,36.7195,37.2089,5390196.5276112,0
+UPS.US,D,20090903,000000,37.3396,37.4965,36.7985,37.2634,5697808.0797538,0
+UPS.US,D,20090904,000000,37.3259,37.9899,37.2089,37.9538,4132558.5002939,0
+UPS.US,D,20090908,000000,38.0191,38.3009,37.6476,38.1605,5268544.1131048,0
+UPS.US,D,20090909,000000,38.9005,39.3138,38.6265,39.0985,9411090.3144758,0
+UPS.US,D,20090910,000000,39.2817,39.8931,39.1736,39.7069,8202738.4842792,0
+UPS.US,D,20090911,000000,40.7949,41.5593,40.5356,41.4735,17454792.76168,0
+UPS.US,D,20090914,000000,41.2903,41.805,41.0719,41.7475,6658369.9487943,0
+UPS.US,D,20090915,000000,41.8119,41.9659,41.5164,41.8187,6650074.5568954,0
+UPS.US,D,20090916,000000,42.0615,42.0615,41.3906,41.7543,6363097.8946656,0
+UPS.US,D,20090917,000000,41.4033,42.0302,41.1118,41.5018,5852269.7538369,0
+UPS.US,D,20090918,000000,41.6285,41.805,41.2689,41.4531,7182511.9474668,0
+UPS.US,D,20090921,000000,41.3546,41.5164,40.8467,41.2746,4172580.0738954,0
+UPS.US,D,20090922,000000,41.5789,41.5789,41.1196,41.3546,5131319.3772331,0
+UPS.US,D,20090923,000000,41.3605,41.9123,41.0153,41.0786,4435787.484486,0
+UPS.US,D,20090924,000000,41.0514,41.3322,40.5912,40.9431,5055452.6439534,0
+UPS.US,D,20090925,000000,40.908,40.988,39.7243,40.0685,5694951.6669895,0
+UPS.US,D,20090928,000000,40.248,40.8524,40.0003,40.6488,3869463.9103152,0
+UPS.US,D,20090929,000000,40.7949,40.8251,39.9788,40.0491,4506144.4693381,0
+UPS.US,D,20090930,000000,40.128,40.2782,39.351,39.8326,7534671.2310313,0
+UPS.US,D,20091001,000000,39.7605,39.9359,38.8586,38.9336,7203417.6068483,0
+UPS.US,D,20091002,000000,38.6392,39.1228,38.5047,38.7523,6626418.125868,0
+UPS.US,D,20091005,000000,38.8225,39.2944,38.492,39.2242,5022387.999537,0
+UPS.US,D,20091006,000000,39.3938,39.8453,39.0332,39.2115,5796483.038188,0
+UPS.US,D,20091007,000000,39.1452,39.3568,38.9005,39.2379,3331159.847926,0
+UPS.US,D,20091008,000000,39.3228,39.9788,39.3002,39.7312,9931972.8231069,0
+UPS.US,D,20091009,000000,39.7069,39.8259,39.2447,39.4767,4678206.1588746,0
+UPS.US,D,20091012,000000,39.5733,39.8005,39.1959,39.4514,3089548.3537333,0
+UPS.US,D,20091013,000000,39.4573,39.4573,38.884,39.3061,4870733.5074059,0
+UPS.US,D,20091014,000000,39.5733,40.401,39.5274,40.3523,6905068.626941,0
+UPS.US,D,20091015,000000,40.2557,40.7695,39.9915,40.7052,5988485.2580532,0
+UPS.US,D,20091016,000000,40.3153,40.4567,39.9915,40.2879,6378965.6009056,0
+UPS.US,D,20091019,000000,40.4156,40.7394,40.2879,40.6409,3882991.1016797,0
+UPS.US,D,20091020,000000,40.7608,40.8467,40.2782,40.7199,4722506.7105921,0
+UPS.US,D,20091021,000000,40.5502,41.1,39.9858,40.2782,6313787.0821386,0
+UPS.US,D,20091022,000000,40.1768,40.479,39.3657,40.2782,7837733.0355893,0
+UPS.US,D,20091023,000000,40.2704,40.2704,39.0117,39.2857,8599270.1144961,0
+UPS.US,D,20091026,000000,39.2652,39.7693,38.2736,38.4539,12569972.062419,0
+UPS.US,D,20091027,000000,38.5124,38.6461,38.0873,38.4422,8302112.930507,0
+UPS.US,D,20091028,000000,38.3702,38.8518,38.2579,38.3477,6756618.2401873,0
+UPS.US,D,20091029,000000,38.5184,38.9142,38.3048,38.7523,4622653.2895847,0
+UPS.US,D,20091030,000000,38.5184,38.7162,37.8075,37.8621,7765412.9720903,0
+UPS.US,D,20091102,000000,37.9264,38.2151,37.5023,38.0952,5959329.3350176,0
+UPS.US,D,20091103,000000,38.1332,38.4842,37.9899,38.2307,6052677.1092872,0
+UPS.US,D,20091104,000000,38.5378,38.8079,37.7139,37.7344,5832325.1209404,0
+UPS.US,D,20091105,000000,37.8387,38.4764,37.8348,38.4131,4188439.575,0
+UPS.US,D,20091106,000000,38.3622,38.8147,38.1264,38.6947,4638555.8676503,0
+UPS.US,D,20091109,000000,38.8644,39.7243,38.7923,39.6416,7229350.9629517,0
+UPS.US,D,20091110,000000,39.5869,40.2617,39.5051,40.0978,7195609.3948642,0
+UPS.US,D,20091111,000000,40.3601,41.2502,40.21,40.9578,8628230.1399238,0
+UPS.US,D,20091112,000000,40.8993,40.8993,39.9077,40.0822,7528668.1488373,0
+UPS.US,D,20091113,000000,40.2177,40.2323,39.8852,39.9858,6305092.7155304,0
+UPS.US,D,20091116,000000,40.248,41.0719,40.2002,40.7257,6003004.2451602,0
+UPS.US,D,20091117,000000,40.5268,40.6488,40.1339,40.2557,5310670.3039389,0
+UPS.US,D,20091118,000000,40.21,40.5356,39.9135,40.4654,6108480.235207,0
+UPS.US,D,20091119,000000,40.1885,40.3952,39.8502,40.3153,5627090.0689435,0
+UPS.US,D,20091120,000000,40.0822,40.6565,40.0822,40.5648,5992655.5181251,0
+UPS.US,D,20091123,000000,40.8993,41.4735,40.7842,41.0221,5690404.9963306,0
+UPS.US,D,20091124,000000,41.0514,41.2045,40.6838,40.8524,4984266.9404247,0
+UPS.US,D,20091125,000000,40.9227,41.2278,40.8691,41.0514,4233960.6406097,0
+UPS.US,D,20091127,000000,40.2948,40.7199,39.858,40.5073,2952701.0540904,0
+UPS.US,D,20091130,000000,40.3806,40.8905,40.2002,40.5356,6119026.9111339,0
+UPS.US,D,20091201,000000,40.8388,41.0221,40.6916,40.8251,5669208.0546422,0
+UPS.US,D,20091202,000000,40.8524,41.0875,40.6779,40.8388,5756940.439366,0
+UPS.US,D,20091203,000000,40.833,41.0075,40.5648,40.6049,7515665.0604972,0
+UPS.US,D,20091204,000000,41.1118,41.2629,40.445,40.8174,7032695.4056675,0
+UPS.US,D,20091207,000000,40.8905,40.8905,40.6263,40.8174,6164754.1307708,0
+UPS.US,D,20091208,000000,41.3751,41.3751,40.5268,40.7257,9044416.146372,0
+UPS.US,D,20091209,000000,40.9227,41.0377,40.4859,40.7394,5826178.4488767,0
+UPS.US,D,20091210,000000,40.9743,41.2123,40.3806,40.6488,7040698.4896174,0
+UPS.US,D,20091211,000000,40.8105,41.4238,40.6711,40.9149,7045890.2890477,0
+UPS.US,D,20091214,000000,41.2415,41.6158,41.0719,41.6101,5085317.2855599,0
+UPS.US,D,20091215,000000,41.5223,42.078,41.4151,41.7943,6617063.2458593,0
+UPS.US,D,20091216,000000,41.8683,42.1443,41.5223,41.6158,6303451.6884485,0
+UPS.US,D,20091217,000000,41.065,41.2502,40.5356,41.0719,5863748.7382748,0
+UPS.US,D,20091218,000000,41.2834,41.4238,40.6838,40.8963,7987031.628216,0
+UPS.US,D,20091221,000000,40.9821,41.3906,40.9821,41.3478,4380885.8978193,0
+UPS.US,D,20091222,000000,41.4891,41.6647,41.22,41.3175,4430843.8904017,0
+UPS.US,D,20091223,000000,41.183,41.4238,40.8008,40.908,3781119.2173616,0
+UPS.US,D,20091224,000000,41.0446,41.1576,40.9374,40.9938,970840.85242472,0
+UPS.US,D,20091228,000000,41.1645,41.1645,40.7199,40.8837,2535424.7902746,0
+UPS.US,D,20091229,000000,40.8993,41.4033,40.8993,41.2951,3647838.0746962,0
+UPS.US,D,20091230,000000,41.0786,41.2903,40.8008,41.0377,3681709.8993083,0
+UPS.US,D,20091231,000000,40.8993,40.9227,40.4216,40.4654,3342253.1909996,0
+UPS.US,D,20100104,000000,40.8963,41.4891,40.8963,41.0377,5525244.8513155,0
+UPS.US,D,20100105,000000,41.0875,41.6158,40.9938,41.105,8458421.7856992,0
+UPS.US,D,20100106,000000,41.0562,41.1,40.7775,40.8008,7826300.2050381,0
+UPS.US,D,20100107,000000,40.8837,40.8837,40.3377,40.4917,7764552.4585143,0
+UPS.US,D,20100108,000000,42.1599,43.1184,41.9816,42.4388,19513328.928106,0
+UPS.US,D,20100111,000000,42.7079,44.7057,42.6727,44.3098,19462108.370313,0
+UPS.US,D,20100112,000000,44.0973,44.3926,43.8028,44.0144,8027974.2282673,0
+UPS.US,D,20100113,000000,44.5272,44.5906,43.6809,43.7823,8254512.8887129,0
+UPS.US,D,20100114,000000,43.6313,43.9832,43.6089,43.8721,6660585.3353549,0
+UPS.US,D,20100115,000000,43.8721,44.0144,43.5337,43.6809,8600586.0130874,0
+UPS.US,D,20100119,000000,43.7375,44.2816,43.7306,43.9071,4997584.9008362,0
+UPS.US,D,20100120,000000,43.8418,43.8798,42.7937,43.1379,7458959.3696824,0
+UPS.US,D,20100121,000000,43.0755,43.249,41.9883,42.1063,8994576.1026111,0
+UPS.US,D,20100122,000000,41.96,42.0049,41.3322,41.4395,7972126.9997448,0
+UPS.US,D,20100125,000000,41.6939,41.9816,41.0943,41.4395,4991202.3311296,0
+UPS.US,D,20100126,000000,41.2572,41.7543,40.833,41.3605,4658498.4492629,0
+UPS.US,D,20100127,000000,41.3672,41.9659,40.9938,41.8519,7439318.326796,0
+UPS.US,D,20100128,000000,41.9737,42.0722,40.95,41.5877,8097589.6740069,0
+UPS.US,D,20100129,000000,41.7075,42.1756,40.7052,40.7442,9307397.9157387,0
+UPS.US,D,20100201,000000,40.8905,41.2834,40.519,41.183,8910262.1824274,0
+UPS.US,D,20100202,000000,42.1355,42.2867,41.1196,41.3478,11120638.482172,0
+UPS.US,D,20100203,000000,41.4238,41.8274,41.0875,41.5223,6727807.9584808,0
+UPS.US,D,20100204,000000,41.2123,41.3546,40.3757,40.4099,10292832.627131,0
+UPS.US,D,20100205,000000,40.3299,40.7199,39.665,40.3435,8206766.1801233,0
+UPS.US,D,20100208,000000,40.322,40.4859,39.8453,39.9359,4941008.4409042,0
+UPS.US,D,20100209,000000,40.4517,41.0377,40.1339,40.4917,7447473.2057511,0
+UPS.US,D,20100210,000000,40.519,40.519,39.9009,40.2557,6649950.4542223,0
+UPS.US,D,20100211,000000,40.0685,40.3074,39.7526,40.0081,9424253.4029564,0
+UPS.US,D,20100212,000000,39.6795,39.7936,39.3373,39.6044,8716916.3716388,0
+UPS.US,D,20100216,000000,40.1631,40.5502,39.8326,40.4371,7181244.2540461,0
+UPS.US,D,20100217,000000,40.4371,40.6263,40.3016,40.5648,6358570.7112035,0
+UPS.US,D,20100218,000000,40.4216,40.6331,40.1554,40.322,6141134.6228529,0
+UPS.US,D,20100219,000000,40.17,41.0221,40.0491,40.7775,6927223.5181884,0
+UPS.US,D,20100222,000000,40.9578,41.065,40.6779,40.8768,4126457.9821169,0
+UPS.US,D,20100223,000000,40.8768,41.2746,40.558,41.1899,7944166.975195,0
+UPS.US,D,20100224,000000,41.2123,41.5789,41.0943,41.4482,6725333.0845129,0
+UPS.US,D,20100225,000000,40.8963,41.2045,40.519,41.2045,6296797.3236314,0
+UPS.US,D,20100226,000000,41.2045,41.5789,40.8388,41.4325,5522308.4384808,0
+UPS.US,D,20100301,000000,41.4735,41.9883,41.4238,41.5086,5592514.65397,0
+UPS.US,D,20100302,000000,41.7388,42.0302,41.6227,41.7271,8938844.7716262,0
+UPS.US,D,20100303,000000,42.2642,42.3198,41.7007,41.7388,8607589.0961594,0
+UPS.US,D,20100304,000000,41.846,42.0956,41.5505,41.7543,6195886.4657982,0
+UPS.US,D,20100305,000000,42.0117,42.1122,41.77,41.96,7650825.1791715,0
+UPS.US,D,20100308,000000,42.0868,42.2409,41.9376,42.1833,5778870.7150316,0
+UPS.US,D,20100309,000000,42.0956,42.625,41.9182,42.5236,7749387.3169937,0
+UPS.US,D,20100310,000000,42.4837,43.0452,42.3784,42.8356,8938150.4120422,0
+UPS.US,D,20100311,000000,42.7381,44.0748,42.6367,44.0602,14662426.207344,0
+UPS.US,D,20100312,000000,44.0836,44.103,43.7306,43.9549,8328290.3893891,0
+UPS.US,D,20100315,000000,43.8954,44.2933,43.7443,44.222,7000694.3519286,0
+UPS.US,D,20100316,000000,44.2679,44.3986,43.9431,44.0671,8261382.6383345,0
+UPS.US,D,20100317,000000,44.0836,44.5906,44.0836,44.3518,8182363.0817737,0
+UPS.US,D,20100318,000000,44.4053,45.4867,44.0836,45.4388,10986669.133774,0
+UPS.US,D,20100319,000000,45.7762,45.8035,45.1581,45.3744,11308693.006264,0
+UPS.US,D,20100322,000000,45.1502,45.6007,45.0362,45.1093,5350380.0823949,0
+UPS.US,D,20100323,000000,45.1971,45.6426,44.9329,45.5764,5775068.6604112,0
+UPS.US,D,20100324,000000,45.5218,45.5627,44.8187,44.9796,5852175.3947797,0
+UPS.US,D,20100325,000000,45.1698,45.4867,44.8187,44.892,5841187.6928245,0
+UPS.US,D,20100326,000000,44.9456,45.3287,44.7525,44.9084,4119925.6686891,0
+UPS.US,D,20100329,000000,44.9972,45.5452,44.9456,45.2302,4573743.5030509,0
+UPS.US,D,20100330,000000,45.353,45.8113,45.2566,45.5139,4934535.614708,0
+UPS.US,D,20100331,000000,45.3969,45.5627,45.0449,45.4301,4505500.3662085,0
+UPS.US,D,20100401,000000,45.6426,45.8035,44.9396,45.2477,5066852.6539629,0
+UPS.US,D,20100405,000000,45.4388,45.5764,45.1502,45.2721,5415518.6011268,0
+UPS.US,D,20100406,000000,45.1093,45.4594,44.9737,45.2965,5023130.5642917,0
+UPS.US,D,20100407,000000,45.1581,45.2098,44.6151,44.9084,6857067.5591537,0
+UPS.US,D,20100408,000000,44.884,45.4165,44.4579,45.3287,6023665.8017633,0
+UPS.US,D,20100409,000000,45.3365,45.5627,45.1336,45.4515,3956451.6790006,0
+UPS.US,D,20100412,000000,45.6076,45.8406,45.6076,45.6767,5228339.9752403,0
+UPS.US,D,20100413,000000,45.4165,45.9683,45.3101,45.7626,6796145.4543803,0
+UPS.US,D,20100414,000000,45.7762,46.212,45.6845,46.1634,8473933.5941908,0
+UPS.US,D,20100415,000000,48.3151,49.1878,48.2312,48.5901,21631697.96758,0
+UPS.US,D,20100416,000000,48.5978,49.0483,47.9631,48.1104,12050699.811612,0
+UPS.US,D,20100419,000000,48.0412,48.3512,47.773,48.1649,7097939.5655177,0
+UPS.US,D,20100420,000000,48.5257,48.7139,47.6882,48.005,7393885.466392,0
+UPS.US,D,20100421,000000,48.1386,48.5764,48.0187,48.0479,5468222.2371455,0
+UPS.US,D,20100422,000000,47.9114,48.2195,47.3547,48.1445,6606038.6207948,0
+UPS.US,D,20100423,000000,48.2713,48.5978,47.7847,48.5687,6042518.1260084,0
+UPS.US,D,20100426,000000,48.5687,48.9859,48.2936,48.3298,0,0
+UPS.US,D,20100427,000000,48.2517,48.2936,46.3631,46.7103,11485302.392101,0
+UPS.US,D,20100428,000000,47.2075,48.2312,46.9891,48.1815,10867271.080222,0
+UPS.US,D,20100429,000000,48.4564,49.336,48.3512,49.1624,8252488.2715506,0
+UPS.US,D,20100430,000000,49.1955,49.5913,48.6397,48.7646,9960944.1305957,0
+UPS.US,D,20100503,000000,49.0152,50.0019,48.7724,49.8644,7690845.7271311,0
+UPS.US,D,20100504,000000,49.3155,49.3594,48.0412,48.6251,8876044.716486,0
+UPS.US,D,20100505,000000,47.9114,48.1649,47.0174,47.3859,11867692.471439,0
+UPS.US,D,20100506,000000,47.1451,47.5672,43.2032,45.8464,15806877.468612,0
+UPS.US,D,20100507,000000,45.6007,45.9391,44.4053,45.0937,12306104.138428,0
+UPS.US,D,20100510,000000,46.5582,47.893,46.3631,47.5975,11257802.70517,0
+UPS.US,D,20100511,000000,47.1733,47.9904,46.9111,47.2494,7005329.227793,0
+UPS.US,D,20100512,000000,47.4609,48.4487,47.2075,48.123,5932362.1318525,0
+UPS.US,D,20100513,000000,47.7789,47.9563,47.0486,47.108,5085373.6958659,0
+UPS.US,D,20100514,000000,46.7483,47.032,45.9741,46.3739,6601536.0527389,0
+UPS.US,D,20100517,000000,46.4909,46.8916,45.4867,46.2354,6900198.8790754,0
+UPS.US,D,20100518,000000,46.5669,47.0017,45.7547,46.0521,6069781.7396902,0
+UPS.US,D,20100519,000000,45.6494,46.1858,45.2389,45.9391,7519849.679556,0
+UPS.US,D,20100520,000000,45.2245,45.7899,44.5906,44.7428,10235047.96101,0
+UPS.US,D,20100521,000000,44.103,44.7525,43.3777,43.9987,18508487.020186,0
+UPS.US,D,20100524,000000,43.6888,44.4365,43.4674,43.4829,9367215.4041575,0
+UPS.US,D,20100525,000000,42.4515,43.7668,41.9883,43.7082,10445925.069243,0
+UPS.US,D,20100526,000000,44.0836,44.4141,43.4206,43.7014,8253338.5287074,0
+UPS.US,D,20100527,000000,44.4931,44.8695,43.8301,44.8412,6842333.1872421,0
+UPS.US,D,20100528,000000,44.6151,44.7271,43.7511,44.2679,6050150.9532231,0
+UPS.US,D,20100601,000000,43.8106,44.0904,43.0978,43.1427,7586167.686503,0
+UPS.US,D,20100602,000000,43.4293,44.1889,42.9682,44.1479,6552066.2657132,0
+UPS.US,D,20100603,000000,44.2611,44.6813,43.914,44.4444,5098466.0150536,0
+UPS.US,D,20100604,000000,43.6009,43.7579,42.3871,42.7147,7257279.1926017,0
+UPS.US,D,20100607,000000,42.7147,42.7303,41.142,41.2278,9897611.7672959,0
+UPS.US,D,20100608,000000,41.2045,41.6793,40.5648,41.5954,10525834.882995,0
+UPS.US,D,20100609,000000,41.7621,42.3062,41.1781,41.3478,7597981.0302087,0
+UPS.US,D,20100610,000000,42.1063,43.0247,41.9659,42.9136,8866075.4769636,0
+UPS.US,D,20100611,000000,42.625,43.2724,42.4183,43.1631,6253616.7728971,0
+UPS.US,D,20100614,000000,43.5181,44.0904,43.0452,43.0832,5478918.6567938,0
+UPS.US,D,20100615,000000,43.4508,44.2679,43.3075,44.1977,6854530.1210283,0
+UPS.US,D,20100616,000000,43.9549,44.7787,43.8721,44.0231,12424726.806684,0
+UPS.US,D,20100617,000000,44.3781,44.3781,43.3006,43.8721,7919172.081454,0
+UPS.US,D,20100618,000000,43.914,44.103,43.7306,44.0836,7230268.9124757,0
+UPS.US,D,20100621,000000,44.4579,44.7505,43.6176,43.8487,7195705.8052053,0
+UPS.US,D,20100622,000000,43.8028,43.9354,42.3988,42.6036,9113551.5916902,0
+UPS.US,D,20100623,000000,42.6036,42.9487,42.0673,42.587,4965846.4114304,0
+UPS.US,D,20100624,000000,42.4388,43.0374,42.1677,42.3871,6515485.720774,0
+UPS.US,D,20100625,000000,42.4183,42.6036,41.9659,42.5656,6155593.0970862,0
+UPS.US,D,20100628,000000,42.5656,42.7303,41.9737,42.0615,3631793.9580448,0
+UPS.US,D,20100629,000000,41.5593,41.6158,40.2265,40.5862,8602617.8097431,0
+UPS.US,D,20100630,000000,40.444,41.0913,39.9955,40.1252,6668516.6243702,0
+UPS.US,D,20100701,000000,40.5268,41.0075,40.1125,40.908,8926274.504179,0
+UPS.US,D,20100702,000000,40.9431,41.0875,39.8326,40.0354,6551377.0343388,0
+UPS.US,D,20100706,000000,40.445,41.065,39.9292,40.3435,6732108.4750772,0
+UPS.US,D,20100707,000000,40.401,42.0536,40.401,41.9454,9018557.6621291,0
+UPS.US,D,20100708,000000,42.2008,42.587,41.8011,42.2945,5816425.6198007,0
+UPS.US,D,20100709,000000,42.4057,42.5236,42.0049,42.3617,3827938.7456498,0
+UPS.US,D,20100712,000000,42.5957,42.6727,41.924,42.3315,5043636.2233219,0
+UPS.US,D,20100713,000000,42.8073,43.4829,42.7869,43.2373,7262793.0435969,0
+UPS.US,D,20100714,000000,43.2032,43.9705,43.2032,43.563,6061086.34744,0
+UPS.US,D,20100715,000000,43.5952,43.6244,42.6172,43.2647,5107549.0999519,0
+UPS.US,D,20100716,000000,43.0112,43.2324,41.9309,42.0956,8890776.0114718,0
+UPS.US,D,20100719,000000,42.2125,42.7713,41.7777,42.6446,6285156.2877693,0
+UPS.US,D,20100720,000000,42.1522,42.9905,41.805,42.9419,4352688.9499847,0
+UPS.US,D,20100721,000000,43.3367,43.3367,41.8763,42.3267,6261916.2673639,0
+UPS.US,D,20100722,000000,44.4365,45.3599,44.1557,44.5408,16284300.451906,0
+UPS.US,D,20100723,000000,44.6901,45.1415,44.3663,44.9084,6686442.7939559,0
+UPS.US,D,20100726,000000,45.6494,45.8464,45.2644,45.7626,7085924.1703525,0
+UPS.US,D,20100727,000000,45.8893,46.0219,45.5305,45.6076,6333099.9196087,0
+UPS.US,D,20100728,000000,45.5627,46.0521,45.3365,45.7051,5684828.5811779,0
+UPS.US,D,20100729,000000,45.9156,46.0745,45.2477,45.4165,5360758.5530459,0
+UPS.US,D,20100730,000000,45.1035,46.0921,44.884,45.8464,7360064.9238761,0
+UPS.US,D,20100802,000000,46.3631,47.0097,46.0025,46.9745,7761235.5325251,0
+UPS.US,D,20100803,000000,46.7999,47.0876,46.4149,46.9745,7330688.4878262,0
+UPS.US,D,20100804,000000,47.032,47.7515,46.9531,47.5234,6990178.4452594,0
+UPS.US,D,20100805,000000,47.1666,47.7662,46.9891,47.5498,6178170.5528072,0
+UPS.US,D,20100806,000000,47.0241,47.6054,46.5503,47.0486,6600215.0259379,0
+UPS.US,D,20100809,000000,47.3128,47.7662,47.2221,47.5498,3719210.4450553,0
+UPS.US,D,20100810,000000,47.2494,47.6385,47.032,47.4073,6698539.2148333,0
+UPS.US,D,20100811,000000,46.7561,46.9891,45.6982,45.9945,7801309.4138649,0
+UPS.US,D,20100812,000000,45.1502,45.6583,44.8334,45.4808,5596708.5038062,0
+UPS.US,D,20100813,000000,45.2965,45.7051,45.2245,45.4515,4678323.0820541,0
+UPS.US,D,20100816,000000,45.1639,45.8035,44.9533,45.6007,4105533.8611809,0
+UPS.US,D,20100817,000000,45.9235,46.9404,45.8747,46.5669,6217655.7156814,0
+UPS.US,D,20100818,000000,46.5016,46.9745,46.1145,46.6732,5447023.2441733,0
+UPS.US,D,20100819,000000,46.4236,46.6809,45.7275,46.1418,7868666.3960829,0
+UPS.US,D,20100820,000000,45.783,45.9683,45.4096,45.9156,7049084.138006,0
+UPS.US,D,20100823,000000,46.335,46.6809,45.98,46.0025,4729170.3061866,0
+UPS.US,D,20100824,000000,45.627,45.7051,44.9396,45.0362,9495246.285803,0
+UPS.US,D,20100825,000000,44.6745,44.892,44.1626,44.6813,6441111.2964969,0
+UPS.US,D,20100826,000000,44.8607,45.3218,44.6608,44.7428,4954223.837123,0
+UPS.US,D,20100827,000000,45.0878,45.627,44.6608,45.472,5374174.9750824,0
+UPS.US,D,20100830,000000,45.2868,45.7547,45.0654,45.0995,4263242.7176022,0
+UPS.US,D,20100831,000000,44.8676,45.3208,44.6345,45.001,5622057.2440118,0
+UPS.US,D,20100901,000000,45.7333,46.9043,45.4233,46.6889,8752576.9157702,0
+UPS.US,D,20100902,000000,46.9189,47.5741,46.9189,47.3392,7076567.2390599,0
+UPS.US,D,20100903,000000,47.6131,48.204,47.4776,47.7077,6121775.6314961,0
+UPS.US,D,20100907,000000,47.5439,47.5975,47.0681,47.3128,4288124.7907314,0
+UPS.US,D,20100908,000000,47.3265,48.1962,47.3265,47.6531,5135426.0475055,0
+UPS.US,D,20100909,000000,48.2586,48.4145,47.5887,47.7145,4695499.5073919,0
+UPS.US,D,20100910,000000,47.8578,48.0255,47.6443,47.7934,5100257.8114987,0
+UPS.US,D,20100913,000000,48.2391,49.0239,47.4465,47.6316,6425305.1287726,0
+UPS.US,D,20100914,000000,47.6385,47.8364,47.5371,47.5741,5546192.5620158,0
+UPS.US,D,20100915,000000,47.4776,47.8013,47.2348,47.7224,5990101.6697289,0
+UPS.US,D,20100916,000000,47.1803,47.2494,46.7103,47.0633,7867668.4464889,0
+UPS.US,D,20100917,000000,47.1539,47.2893,46.6226,47.032,7709698.0513762,0
+UPS.US,D,20100920,000000,47.3011,47.4698,46.9531,47.187,4845212.4593568,0
+UPS.US,D,20100921,000000,47.5741,47.5741,47.108,47.2494,5582296.1834595,0
+UPS.US,D,20100922,000000,47.2348,47.9486,47.2348,47.6268,9673801.314374,0
+UPS.US,D,20100923,000000,47.1733,47.4268,46.5835,46.8291,5713448.0934862,0
+UPS.US,D,20100924,000000,47.4385,47.6385,47.2075,47.4465,6574817.0549198,0
+UPS.US,D,20100927,000000,47.5498,47.7369,47.3128,47.3128,4519112.6858528,0
+UPS.US,D,20100928,000000,47.4123,47.6316,46.8224,47.3859,5245297.9388478,0
+UPS.US,D,20100929,000000,47.1354,47.306,46.7219,47.074,6464678.4966767,0
+UPS.US,D,20100930,000000,47.3332,47.9631,47.0097,47.0398,6412743.0664606,0
+UPS.US,D,20101001,000000,47.4337,47.5575,46.6732,46.8624,5544689.996594,0
+UPS.US,D,20101004,000000,46.6889,46.995,46.1574,46.6333,5580637.7204649,0
+UPS.US,D,20101005,000000,47.1275,48.1582,46.9111,47.8783,10267232.604654,0
+UPS.US,D,20101006,000000,47.9631,48.0693,47.7515,47.8296,5104771.6616159,0
+UPS.US,D,20101007,000000,48.0987,48.1582,47.265,47.5175,4880720.1828412,0
+UPS.US,D,20101008,000000,47.6531,47.7847,47.2007,47.6316,6078241.2342972,0
+UPS.US,D,20101011,000000,47.5741,47.6794,47.229,47.5068,3986224.0128338,0
+UPS.US,D,20101012,000000,47.3265,47.5741,46.7346,47.4268,4266039.643135,0
+UPS.US,D,20101013,000000,47.9007,48.9859,47.773,48.4272,11899892.499711,0
+UPS.US,D,20101014,000000,48.4857,48.9489,48.3355,48.9489,7229048.3985835,0
+UPS.US,D,20101015,000000,49.1701,49.3086,48.669,48.8875,8127989.700699,0
+UPS.US,D,20101018,000000,48.9781,49.1955,48.4798,49.0239,5646467.5218549,0
+UPS.US,D,20101019,000000,48.55,48.7305,47.7448,48.4857,6221984.9502518,0
+UPS.US,D,20101020,000000,48.4857,49.2979,48.4857,49.1272,6766953.6338773,0
+UPS.US,D,20101021,000000,49.336,49.3739,48.3931,49.0844,8727801.5094014,0
+UPS.US,D,20101022,000000,49.098,49.336,48.752,49.255,4196708.3002089,0
+UPS.US,D,20101025,000000,49.33,49.3671,48.8446,48.8952,5715093.2231357,0
+UPS.US,D,20101026,000000,48.6973,49.1136,48.434,48.9635,4067895.8794158,0
+UPS.US,D,20101027,000000,48.6769,48.7363,47.5741,47.9486,7638469.2708868,0
+UPS.US,D,20101028,000000,48.1045,48.2469,47.2348,47.7224,7424750.1088765,0
+UPS.US,D,20101029,000000,47.577,47.6355,47.2562,47.5039,6137423.8503638,0
+UPS.US,D,20101101,000000,47.6726,47.9836,47.2075,47.5019,4032777.8998632,0
+UPS.US,D,20101102,000000,47.9486,48.3424,47.9007,48.1728,4351096.1280732,0
+UPS.US,D,20101103,000000,48.1815,48.4564,47.7515,48.4068,3836555.1634718,0
+UPS.US,D,20101104,000000,48.7305,49.1195,48.4419,48.9293,5959414.4632975,0
+UPS.US,D,20101105,000000,48.9069,49.3427,48.867,49.2247,5225990.2295874,0
+UPS.US,D,20101108,000000,49.098,49.098,48.634,49.0083,4658061.5258023,0
+UPS.US,D,20101109,000000,49.217,49.2901,48.4857,48.6603,6543189.3348422,0
+UPS.US,D,20101110,000000,48.1445,48.3229,47.6882,48.0139,7035572.3312703,0
+UPS.US,D,20101111,000000,47.8091,48.204,47.5975,48.1582,3927682.4229711,0
+UPS.US,D,20101112,000000,48.0255,48.2195,47.7934,48.0479,3972615.7957573,0
+UPS.US,D,20101115,000000,48.123,48.4798,47.9192,48.0139,3482105.6214862,0
+UPS.US,D,20101116,000000,47.7789,47.9007,47.187,47.619,5779812.2543199,0
+UPS.US,D,20101117,000000,47.5371,47.695,47.2348,47.4268,3630156.0078887,0
+UPS.US,D,20101118,000000,47.8647,48.4068,47.7847,48.085,4086826.1524472,0
+UPS.US,D,20101119,000000,48.1104,48.743,47.8715,48.743,5905314.9286171,0
+UPS.US,D,20101122,000000,48.5062,48.7236,48.0693,48.5188,4878923.2581865,0
+UPS.US,D,20101123,000000,47.971,48.1445,47.5575,48.0773,5352503.1611821,0
+UPS.US,D,20101124,000000,48.4145,49.2833,48.3512,49.0844,6571400.6416637,0
+UPS.US,D,20101126,000000,48.7168,49.0083,48.634,48.7363,2611773.5752596,0
+UPS.US,D,20101129,000000,48.6397,49.3594,48.3775,49.2901,7376662.8871674,0
+UPS.US,D,20101130,000000,48.8533,49.8351,48.7139,49.4666,10784273.058629,0
+UPS.US,D,20101201,000000,50.0565,50.7117,49.9872,50.3899,8169275.8907956,0
+UPS.US,D,20101202,000000,50.3958,50.9232,50.384,50.6844,6399385.106014,0
+UPS.US,D,20101203,000000,50.3899,50.7,49.9872,50.6435,5471409.9322521,0
+UPS.US,D,20101206,000000,50.5498,50.7974,50.2359,50.5654,4958874.0976164,0
+UPS.US,D,20101207,000000,50.892,51.0803,50.5021,50.5654,7079980.5753902,0
+UPS.US,D,20101208,000000,50.6024,50.9037,50.3549,50.7907,4157086.7269585,0
+UPS.US,D,20101209,000000,51.0022,51.9051,50.9964,51.519,8915821.1616673,0
+UPS.US,D,20101210,000000,51.7335,51.8914,51.0314,51.4146,4825466.8009939,0
+UPS.US,D,20101213,000000,51.6603,51.6603,51.284,51.3288,4223727.8111122,0
+UPS.US,D,20101214,000000,51.4888,51.5472,50.8853,51.2089,5466481.7227968,0
+UPS.US,D,20101215,000000,50.9876,51.3493,50.7974,50.9613,4991332.5876543,0
+UPS.US,D,20101216,000000,50.9613,52.1527,50.4806,52.0259,10273677.738518,0
+UPS.US,D,20101217,000000,52.0113,52.1108,51.4048,51.5317,9656045.4013479,0
+UPS.US,D,20101220,000000,51.7939,51.871,51.0149,51.3065,4983617.7090855,0
+UPS.US,D,20101221,000000,51.4888,51.6174,51.3893,51.4048,3016133.930299,0
+UPS.US,D,20101222,000000,51.5317,51.6174,51.2566,51.3893,2170657.2905116,0
+UPS.US,D,20101223,000000,51.4048,51.4654,51.1349,51.2995,2184014.2253163,0
+UPS.US,D,20101227,000000,51.1349,51.5941,51.047,51.3532,2285595.8529694,0
+UPS.US,D,20101228,000000,51.4546,51.5794,51.2645,51.3532,2314263.5704479,0
+UPS.US,D,20101229,000000,51.3386,51.4731,51.1631,51.2626,2104818.2583441,0
+UPS.US,D,20101230,000000,51.2538,51.56,51.1466,51.2626,2045630.5140681,0
+UPS.US,D,20101231,000000,51.2421,51.5336,51.1349,51.1943,2911550.2487282,0
+UPS.US,D,20110103,000000,51.6018,52.1166,51.3893,51.4546,5992649.3642735,0
+UPS.US,D,20110104,000000,51.4352,51.5871,51.0236,51.3415,5433672.4632202,0
+UPS.US,D,20110105,000000,50.896,51.6398,50.8853,51.4215,4808010.3754103,0
+UPS.US,D,20110106,000000,51.4809,51.4809,50.9301,51.1279,4752362.1214214,0
+UPS.US,D,20110107,000000,51.3532,51.4352,50.077,50.892,10130118.63811,0
+UPS.US,D,20110110,000000,50.5801,51.1602,50.4103,50.8853,3945980.9005761,0
+UPS.US,D,20110111,000000,50.9613,51.0149,50.2769,50.6074,4282873.5040694,0
+UPS.US,D,20110112,000000,50.9388,51.0676,50.6141,50.7507,3541316.9555267,0
+UPS.US,D,20110113,000000,50.6785,51.1144,50.4737,50.9613,3399242.984628,0
+UPS.US,D,20110114,000000,50.8258,51.3981,50.8044,51.1212,3435048.1442711,0
+UPS.US,D,20110118,000000,51.2781,51.631,51.2421,51.5034,6193938.7717803,0
+UPS.US,D,20110119,000000,51.4215,51.5531,50.6365,50.9086,4755781.6116033,0
+UPS.US,D,20110120,000000,51.0587,51.3747,50.7721,51.2479,5937803.1622709,0
+UPS.US,D,20110121,000000,51.5034,51.5531,51.1027,51.4146,6523596.4971263,0
+UPS.US,D,20110124,000000,51.3288,51.6691,51.0948,51.6398,4551063.4831372,0
+UPS.US,D,20110125,000000,51.6174,51.7734,51.1095,51.3678,5415836.5501238,0
+UPS.US,D,20110126,000000,51.5111,51.6993,51.1212,51.3981,4006117.363634,0
+UPS.US,D,20110127,000000,51.5941,51.7734,51.1027,51.4292,4389418.2130032,0
+UPS.US,D,20110128,000000,51.441,51.4594,49.8264,49.8887,7999568.0494797,0
+UPS.US,D,20110131,000000,49.9463,50.5449,49.6216,50.5157,7612079.504126,0
+UPS.US,D,20110201,000000,52.1946,53.0381,52.0396,52.608,17657350.888251,0
+UPS.US,D,20110202,000000,52.7455,52.7884,52.1234,52.2229,7077780.5734585,0
+UPS.US,D,20110203,000000,52.1946,52.5915,52.1234,52.4003,5760699.4170254,0
+UPS.US,D,20110204,000000,52.5173,52.6168,51.9129,52.4334,4195171.8886035,0
+UPS.US,D,20110207,000000,52.4334,52.5046,51.8787,52.3741,6778662.3621067,0
+UPS.US,D,20110208,000000,52.2717,52.6032,52.0825,52.5243,4195688.8121342,0
+UPS.US,D,20110209,000000,52.3282,52.6032,51.8153,52.6032,4333200.7277453,0
+UPS.US,D,20110210,000000,51.9782,52.9025,51.8846,52.7377,7396209.5709967,0
+UPS.US,D,20110211,000000,52.6519,53.3442,52.4716,53.1277,6023022.7242756,0
+UPS.US,D,20110214,000000,52.9668,53.1277,52.608,52.7592,4640943.5620544,0
+UPS.US,D,20110215,000000,52.7455,53.0381,52.3282,52.7592,5493462.259307,0
+UPS.US,D,20110216,000000,52.8011,53.4669,52.8011,53.3666,6034389.9137434,0
+UPS.US,D,20110217,000000,53.1354,53.8794,53.0204,53.8385,5437954.518262,0
+UPS.US,D,20110218,000000,53.8385,54.3113,53.6717,53.935,7143526.2722107,0
+UPS.US,D,20110222,000000,53.309,53.5128,52.41,52.6226,8338890.398696,0
+UPS.US,D,20110223,000000,52.724,53.1131,51.3678,51.8212,10181216.118872,0
+UPS.US,D,20110224,000000,51.6086,52.3107,51.5034,51.9723,7363999.2863048,0
+UPS.US,D,20110225,000000,52.1819,52.2307,51.6993,51.8153,5289724.6445224,0
+UPS.US,D,20110228,000000,52.0435,52.4627,51.8096,52.0543,5220974.8405684,0
+UPS.US,D,20110301,000000,52.0259,52.1595,50.7575,51.0314,9440750.853339,0
+UPS.US,D,20110302,000000,50.892,51.4215,50.269,50.9778,9155053.1665913,0
+UPS.US,D,20110303,000000,51.3493,51.9967,51.1602,51.8153,5550481.7965512,0
+UPS.US,D,20110304,000000,51.8846,51.946,50.5215,51.0948,6968240.9901004,0
+UPS.US,D,20110307,000000,51.2566,51.4487,50.2769,50.6435,5101538.8382645,0
+UPS.US,D,20110308,000000,50.9037,51.6857,50.6921,51.3591,5517849.9730278,0
+UPS.US,D,20110309,000000,51.1027,51.871,50.8044,51.6691,5754326.0780962,0
+UPS.US,D,20110310,000000,51.0383,52.0328,50.9613,51.5657,6909819.400343,0
+UPS.US,D,20110311,000000,51.4888,52.5642,51.4888,52.2609,6718552.5657388,0
+UPS.US,D,20110314,000000,51.7276,51.9206,50.9964,51.6243,6794536.2221983,0
+UPS.US,D,20110315,000000,50.6229,50.9827,50.384,50.6512,7834396.6224034,0
+UPS.US,D,20110316,000000,50.6141,50.6308,49.5203,49.644,10796520.248869,0
+UPS.US,D,20110317,000000,51.2138,51.3464,50.189,50.5078,11717485.160066,0
+UPS.US,D,20110318,000000,51.1933,51.2089,50.2769,50.5021,8439799.2052455,0
+UPS.US,D,20110321,000000,51.1787,51.7734,51.0236,51.751,2508912.9721248,0
+UPS.US,D,20110322,000000,51.3415,51.4352,50.6785,50.8179,5579078.744737,0
+UPS.US,D,20110323,000000,50.6365,50.7185,50.3187,50.5157,6303342.9704044,0
+UPS.US,D,20110324,000000,50.6512,50.8853,50.5021,50.857,5648908.5496392,0
+UPS.US,D,20110325,000000,50.8853,51.2021,50.778,50.8121,4908280.2070397,0
+UPS.US,D,20110328,000000,50.969,52.2375,50.969,51.8583,6378223.036151,0
+UPS.US,D,20110329,000000,51.6924,52.1234,51.5531,52.0902,3506897.4381259,0
+UPS.US,D,20110330,000000,52.2658,52.8294,52.1595,52.5475,5611343.3884508,0
+UPS.US,D,20110331,000000,52.4491,52.8665,52.3634,52.417,4691189.760018,0
+UPS.US,D,20110401,000000,52.8957,53,52.3945,52.531,5136454.7663576,0
+UPS.US,D,20110404,000000,52.608,52.7962,52.4784,52.7163,3270548.5126563,0
+UPS.US,D,20110405,000000,52.4959,52.8166,52.2414,52.297,4021946.0954808,0
+UPS.US,D,20110406,000000,52.6226,52.6226,52.1595,52.5243,3831067.9791667,0
+UPS.US,D,20110407,000000,52.3634,52.4852,51.9802,52.1908,3765955.101483,0
+UPS.US,D,20110408,000000,52.2717,52.2882,51.3747,51.6691,5942834.9615607,0
+UPS.US,D,20110411,000000,51.5794,51.6993,51.1728,51.6398,4936777.6679587,0
+UPS.US,D,20110412,000000,51.3181,52.0942,51.3181,51.6534,4514586.5280325,0
+UPS.US,D,20110413,000000,51.8153,51.8583,51.009,51.2167,5161497.8652691,0
+UPS.US,D,20110414,000000,50.9876,51.4654,50.8706,51.0753,4838338.6071675,0
+UPS.US,D,20110415,000000,51.2089,51.4594,51.0314,51.284,5149381.9571951,0
+UPS.US,D,20110418,000000,50.6512,50.8121,50.4162,50.7272,4888221.7278893,0
+UPS.US,D,20110419,000000,50.6785,50.892,50.5654,50.7721,3836008.496325,0
+UPS.US,D,20110420,000000,51.3152,51.7861,51.0587,51.284,4257140.1481414,0
+UPS.US,D,20110421,000000,51.4731,51.8397,51.3356,51.6086,3710681.2067972,0
+UPS.US,D,20110425,000000,51.5472,52.2609,51.3591,51.9373,5427830.4068086,0
+UPS.US,D,20110426,000000,52.8371,52.9034,52.219,52.4043,6002950.9117801,0
+UPS.US,D,20110427,000000,52.6441,52.6519,51.9723,52.3876,4826209.3657485,0
+UPS.US,D,20110428,000000,52.1888,52.8957,52.1888,52.7669,4083387.1750688,0
+UPS.US,D,20110429,000000,52.7962,53.1424,52.6285,52.882,6232709.0622319,0
+UPS.US,D,20110502,000000,53.1404,53.309,52.5475,52.8079,3476861.5143176,0
+UPS.US,D,20110503,000000,52.6909,53.0702,52.5467,52.962,4940330.4915909,0
+UPS.US,D,20110504,000000,52.88,53.0702,52.0152,52.3711,5965486.2635005,0
+UPS.US,D,20110505,000000,52.0211,52.8508,51.8992,52.1615,7666505.1929388,0
+UPS.US,D,20110506,000000,52.8313,52.8665,52.1908,52.2638,5639027.5153224,0
+UPS.US,D,20110509,000000,52.1995,52.2346,51.8992,51.9859,4819690.3856656,0
+UPS.US,D,20110510,000000,52.1001,52.6968,52.1001,52.455,4067283.5711858,0
+UPS.US,D,20110511,000000,52.5467,52.8665,52.3477,52.6519,6830559.8435715,0
+UPS.US,D,20110512,000000,52.7602,52.8665,52.34,52.8021,5336193.403272,0
+UPS.US,D,20110513,000000,52.8665,53.0643,52.4082,52.6607,5313616.9731928,0
+UPS.US,D,20110516,000000,52.5632,52.7738,52.297,52.416,5355908.292377,0
+UPS.US,D,20110517,000000,52.2697,52.3779,51.866,52.1498,6655715.5874895,0
+UPS.US,D,20110518,000000,52.142,52.6032,51.8017,52.4462,4384839.7474447,0
+UPS.US,D,20110519,000000,52.5632,53.0244,52.53,52.7738,4722219.5308528,0
+UPS.US,D,20110520,000000,52.6032,52.8371,52.5233,52.5973,6624409.9189765,0
+UPS.US,D,20110523,000000,52.1137,52.3087,51.6398,52.2044,6194393.1311536,0
+UPS.US,D,20110524,000000,52.2414,52.2638,51.6467,51.7881,5334867.2482614,0
+UPS.US,D,20110525,000000,51.6233,51.8817,51.56,51.7071,5834919.9950136,0
+UPS.US,D,20110526,000000,51.5657,52.0621,51.3464,51.827,5777839.9448958,0
+UPS.US,D,20110527,000000,52.0942,52.1498,51.6691,51.8222,3803622.826864,0
+UPS.US,D,20110531,000000,52.0386,52.4384,51.9528,52.1975,6534232.4039008,0
+UPS.US,D,20110601,000000,52.2122,52.335,51.3269,51.3522,8583507.0237326,0
+UPS.US,D,20110602,000000,51.5657,51.8417,51.049,51.3649,6609678.6239907,0
+UPS.US,D,20110603,000000,50.973,50.973,50.3168,50.5372,7557007.6608997,0
+UPS.US,D,20110606,000000,50.3889,50.5498,49.8039,49.9745,5575136.1771727,0
+UPS.US,D,20110607,000000,49.9658,50.1033,49.4978,49.5407,6480106.2025303,0
+UPS.US,D,20110608,000000,49.335,49.5836,49.0249,49.1916,6890720.9220356,0
+UPS.US,D,20110609,000000,49.4061,49.5113,49.1848,49.215,6047407.3610705,0
+UPS.US,D,20110610,000000,49.0444,49.215,48.3911,48.6544,6848973.1930722,0
+UPS.US,D,20110613,000000,48.5978,48.9245,48.4916,48.6251,6384273.2978736,0
+UPS.US,D,20110614,000000,49.179,49.4305,48.8689,49.1585,6005660.6577491,0
+UPS.US,D,20110615,000000,48.862,49.2219,48.6397,49.0882,7737810.8965729,0
+UPS.US,D,20110616,000000,49.02,49.4188,48.7363,49.0454,6265099.8599028,0
+UPS.US,D,20110617,000000,49.4666,49.6002,49.1302,49.1302,7861932.0311956,0
+UPS.US,D,20110620,000000,48.9732,49.5563,48.8689,49.2219,4304276.599785,0
+UPS.US,D,20110621,000000,49.5641,50.3382,49.5036,50.1803,6300856.8143752,0
+UPS.US,D,20110622,000000,50.5576,50.9643,50.4874,50.5078,7093189.8177576,0
+UPS.US,D,20110623,000000,49.8555,50.8044,49.7981,50.658,7822655.0736326,0
+UPS.US,D,20110624,000000,50.6074,50.778,50.0798,50.5148,6678350.4791583,0
+UPS.US,D,20110627,000000,50.5859,50.8667,50.3314,50.7428,4127464.1368464,0
+UPS.US,D,20110628,000000,50.8716,51.3386,50.7653,51.1748,4842107.8412462,0
+UPS.US,D,20110629,000000,51.3805,51.48,50.8267,51.126,5429935.0240412,0
+UPS.US,D,20110630,000000,51.3522,51.9821,51.2509,51.8007,5726386.566385,0
+UPS.US,D,20110701,000000,51.9149,52.6441,51.7802,52.53,5171084.5403531,0
+UPS.US,D,20110705,000000,52.5632,52.5632,52.1069,52.4043,3983288.6256411,0
+UPS.US,D,20110706,000000,52.3848,53.2564,52.3701,52.9141,6760072.6021946,0
+UPS.US,D,20110707,000000,53.2164,53.8405,52.9863,53.5323,6622912.4817643,0
+UPS.US,D,20110708,000000,53.1238,53.2369,52.6519,52.962,5702049.1091186,0
+UPS.US,D,20110711,000000,52.6685,52.6772,51.9996,52.3779,5210671.241778,0
+UPS.US,D,20110712,000000,52.2025,52.61,51.9772,52.0249,5401709.3582326,0
+UPS.US,D,20110713,000000,52.3087,52.6685,51.9996,52.1498,3807882.3177834,0
+UPS.US,D,20110714,000000,52.142,52.5769,51.8222,52.1069,5000838.2370261,0
+UPS.US,D,20110715,000000,52.3087,52.3087,51.3727,51.9069,5928811.3595041,0
+UPS.US,D,20110718,000000,51.7959,51.8514,51.2382,51.44,4698405.1509687,0
+UPS.US,D,20110719,000000,51.6798,52.217,51.6477,52.1322,4356583.3123784,0
+UPS.US,D,20110720,000000,52.1868,52.3779,51.9577,52.219,3785757.1701518,0
+UPS.US,D,20110721,000000,52.4462,53.2633,52.3993,52.844,6470884.6559721,0
+UPS.US,D,20110722,000000,52.7299,53.04,52.53,52.6772,4064135.8761143,0
+UPS.US,D,20110725,000000,52.2482,52.8371,52.0152,52.5973,4860016.5749193,0
+UPS.US,D,20110726,000000,51.3795,51.4185,49.449,50.852,17722129.406666,0
+UPS.US,D,20110727,000000,50.5284,50.5576,49.6548,49.8672,9989603.6429391,0
+UPS.US,D,20110728,000000,49.8672,50.1501,48.9888,49.1117,10353479.859868,0
+UPS.US,D,20110729,000000,48.7558,49.4919,48.556,49.1682,8758616.9210736,0
+UPS.US,D,20110801,000000,49.6206,49.6206,47.5887,48.0294,12189580.959195,0
+UPS.US,D,20110802,000000,47.7135,47.8724,47.0271,47.0768,10415257.350007,0
+UPS.US,D,20110803,000000,47.1237,47.9299,46.914,47.774,9642660.7742112,0
+UPS.US,D,20110804,000000,47.2192,47.4562,46.3115,46.334,11343857.139702,0
+UPS.US,D,20110805,000000,46.9979,47.5625,45.746,46.6605,14536154.301601,0
+UPS.US,D,20110808,000000,45.5851,46.7025,44.0017,44.3225,19669387.526668,0
+UPS.US,D,20110809,000000,44.1304,45.6076,43.1398,45.5295,18949975.612954,0
+UPS.US,D,20110810,000000,45.0546,45.4369,43.8164,44.032,14869439.72244,0
+UPS.US,D,20110811,000000,44.3976,46.8428,44.0573,45.9702,16440794.948286,0
+UPS.US,D,20110812,000000,46.1955,46.6936,45.746,46.3115,8080658.3770895,0
+UPS.US,D,20110815,000000,46.7678,46.8478,46.1331,46.7902,5892304.6607835,0
+UPS.US,D,20110816,000000,46.254,46.6049,45.8093,46.3115,8268223.669982,0
+UPS.US,D,20110817,000000,46.4724,46.9208,45.8328,46.2257,7273437.1555069,0
+UPS.US,D,20110818,000000,45.2887,45.3278,43.8457,44.5926,11773050.337059,0
+UPS.US,D,20110819,000000,44.0611,45.1659,44.0534,44.1772,9226991.6912937,0
+UPS.US,D,20110822,000000,45.0898,45.2205,44.1207,44.3917,6491903.1359653,0
+UPS.US,D,20110823,000000,44.4853,45.7733,44.2991,45.7089,7647025.1758349,0
+UPS.US,D,20110824,000000,45.6163,46.5932,45.5237,46.408,6416442.5568884,0
+UPS.US,D,20110825,000000,46.5113,46.6772,45.3744,45.5783,7425535.750592,0
+UPS.US,D,20110826,000000,45.3511,46.4967,44.5418,46.3251,6638293.0080893,0
+UPS.US,D,20110829,000000,46.8291,47.9378,46.8039,47.7789,6415013.8376851,0
+UPS.US,D,20110830,000000,47.6101,48.475,47.4474,48.1366,6252388.0538697,0
+UPS.US,D,20110831,000000,48.5033,49.0718,47.971,48.2517,7844119.7078637,0
+UPS.US,D,20110901,000000,48.2108,48.9888,47.6161,47.7369,8846664.1778686,0
+UPS.US,D,20110902,000000,47.2553,47.4025,46.7425,46.9735,7332058.7454397,0
+UPS.US,D,20110906,000000,46.0239,46.3251,45.3423,46.0755,10320453.164203,0
+UPS.US,D,20110907,000000,46.7327,46.8341,46.0951,46.5309,9987710.3079433,0
+UPS.US,D,20110908,000000,46.3251,47.0915,46.2101,46.4724,6734459.2463721,0
+UPS.US,D,20110909,000000,46.0035,46.3826,45.547,45.981,9383162.0848258,0
+UPS.US,D,20110912,000000,45.199,45.781,44.6687,45.7313,9383660.5468019,0
+UPS.US,D,20110913,000000,45.7733,46.7268,45.7528,46.3037,8460516.1465124,0
+UPS.US,D,20110914,000000,46.7825,48.2936,46.3739,47.3713,11678363.074434,0
+UPS.US,D,20110915,000000,47.9933,48.3229,47.035,47.3869,10976526.560766,0
+UPS.US,D,20110916,000000,47.4873,47.8091,46.6869,47.6784,11525781.402001,0
+UPS.US,D,20110919,000000,46.9354,47.2562,46.334,47.112,8918103.214953,0
+UPS.US,D,20110920,000000,47.3635,48.1874,46.7755,47.4083,8103794.8076604,0
+UPS.US,D,20110921,000000,47.3265,47.3265,46.0463,46.0688,9194486.0217273,0
+UPS.US,D,20110922,000000,44.8158,45.3657,43.9421,44.5155,17838646.432048,0
+UPS.US,D,20110923,000000,44.3127,44.767,43.7618,44.3917,12912897.491722,0
+UPS.US,D,20110926,000000,44.7241,45.3345,44.2786,45.2614,7631220.0337524,0
+UPS.US,D,20110927,000000,46.3681,46.6772,45.5958,45.8328,7126116.0005138,0
+UPS.US,D,20110928,000000,46.0189,46.1818,45.1532,45.2136,5949677.0188503,0
+UPS.US,D,20110929,000000,45.9459,46.3115,45.473,46.3037,7257460.7312226,0
+UPS.US,D,20110930,000000,45.8386,46.3144,45.1961,45.2155,8599021.90915,0
+UPS.US,D,20111003,000000,45.1883,45.9391,44.5418,44.5506,8573772.6562111,0
+UPS.US,D,20111004,000000,44.1284,45.9459,43.8691,45.8668,11607966.089546,0
+UPS.US,D,20111005,000000,45.9195,47.1636,45.7918,46.9461,8818360.5632737,0
+UPS.US,D,20111006,000000,46.7502,47.7097,46.4421,47.6316,5898846.2049888,0
+UPS.US,D,20111007,000000,47.9378,47.972,46.9052,47.4395,7695823.1673989,0
+UPS.US,D,20111010,000000,48.3161,48.5871,48.0509,48.5871,4874198.1258327,0
+UPS.US,D,20111011,000000,48.2858,48.7949,48.1562,48.6514,3822783.8693289,0
+UPS.US,D,20111012,000000,48.868,49.6343,48.8611,49.0892,6772985.4340452,0
+UPS.US,D,20111013,000000,48.6964,48.9742,48.5091,48.752,4623105.5976742,0
+UPS.US,D,20111014,000000,49.3604,49.604,48.903,49.3759,5398105.252504,0
+UPS.US,D,20111017,000000,49.0736,49.5465,48.5374,48.6964,5268563.6003014,0
+UPS.US,D,20111018,000000,48.6603,50.0691,48.4078,49.5826,5961710.8755703,0
+UPS.US,D,20111019,000000,49.6196,49.9121,49.0531,49.2774,4636959.9688131,0
+UPS.US,D,20111020,000000,49.3759,49.9472,48.7949,49.5465,5002256.69981,0
+UPS.US,D,20111021,000000,50.0184,50.6328,49.7659,50.1628,10476679.968042,0
+UPS.US,D,20111024,000000,50.3646,51.2957,50.2709,50.7438,8390716.0852261,0
+UPS.US,D,20111025,000000,49.6216,50.1188,48.8436,49.6567,8649201.4403884,0
+UPS.US,D,20111026,000000,49.762,50.2632,48.868,49.6752,8369255.5535627,0
+UPS.US,D,20111027,000000,50.6707,51.5521,50.3646,51.2285,8134440.9884148,0
+UPS.US,D,20111028,000000,50.9553,51.5814,50.9203,51.1865,5331903.1430947,0
+UPS.US,D,20111031,000000,50.9603,50.9964,50.2769,50.2886,5075938.8157869,0
+UPS.US,D,20111101,000000,49.5495,49.8956,48.9293,49.1175,7803562.7491767,0
+UPS.US,D,20111102,000000,49.7425,50.1198,49.2112,49.6548,4809512.9408321,0
+UPS.US,D,20111103,000000,50.037,50.6971,49.5358,50.5215,5310276.4574392,0
+UPS.US,D,20111104,000000,50.1628,50.2563,49.4207,50.113,6401273.3128001,0
+UPS.US,D,20111107,000000,50.037,50.6542,49.6635,50.4522,4398145.4001531,0
+UPS.US,D,20111108,000000,50.5878,51.3181,50.387,51.2285,5723615.2819005,0
+UPS.US,D,20111109,000000,50.4649,50.6161,49.4773,49.7572,7858753.5668664,0
+UPS.US,D,20111110,000000,50.4367,50.7234,50.0672,50.3986,6803639.819935,0
+UPS.US,D,20111111,000000,51.0061,51.4282,50.9553,51.0509,4225969.8643628,0
+UPS.US,D,20111114,000000,50.7954,51.0509,50.4065,50.6668,4318244.8171777,0
+UPS.US,D,20111115,000000,50.5381,51.2421,50.5381,50.8979,6158141.8172727,0
+UPS.US,D,20111116,000000,50.5293,50.6463,49.8644,49.9892,6788544.4220654,0
+UPS.US,D,20111117,000000,49.7718,50.3519,49.3983,49.7152,6801402.894894,0
+UPS.US,D,20111118,000000,49.9823,50.1043,49.6216,49.8644,5089511.1353961,0
+UPS.US,D,20111121,000000,49.1312,49.3174,48.7627,49.2033,6097725.3539689,0
+UPS.US,D,20111122,000000,49.1868,49.5846,48.9293,49.0718,4618687.1322562,0
+UPS.US,D,20111123,000000,48.7159,48.7323,48.2517,48.2517,7340565.4195755,0
+UPS.US,D,20111125,000000,47.9758,48.4312,47.9349,47.9349,2344114.8787096,0
+UPS.US,D,20111128,000000,49.1808,49.6079,48.8573,49.217,6402015.8775546,0
+UPS.US,D,20111129,000000,49.4773,49.8528,49.2911,49.337,4326116.6189611,0
+UPS.US,D,20111130,000000,50.504,51.7861,50.4532,51.749,9696544.9240871,0
+UPS.US,D,20111201,000000,51.4897,51.7335,51.2099,51.3025,5221734.8412357,0
+UPS.US,D,20111202,000000,51.7578,51.9948,51.2099,51.2596,5694410.1280524,0
+UPS.US,D,20111205,000000,51.8855,52.2464,51.5754,51.8924,6598637.5886554,0
+UPS.US,D,20111206,000000,52.066,52.1108,51.5628,51.7861,4808782.6837807,0
+UPS.US,D,20111207,000000,51.7266,53.1287,51.5687,52.8732,10509752.817593,0
+UPS.US,D,20111208,000000,52.5739,52.8665,51.7861,51.9411,7978463.4155647,0
+UPS.US,D,20111209,000000,52.2025,52.3945,51.7578,52.2561,5185755.3224653,0
+UPS.US,D,20111212,000000,51.8086,51.8505,51.2285,51.8153,5756715.8237841,0
+UPS.US,D,20111213,000000,51.9675,52.2561,50.9652,51.2421,7626388.2346382,0
+UPS.US,D,20111214,000000,51.0509,51.4965,50.7623,50.9476,6534861.1224015,0
+UPS.US,D,20111215,000000,51.7266,52.102,51.4809,51.6048,8818326.71709,0
+UPS.US,D,20111216,000000,52.0309,52.217,51.4654,51.7578,9605289.4593469,0
+UPS.US,D,20111219,000000,51.9226,52.1537,50.8871,51.0646,5178081.4695735,0
+UPS.US,D,20111220,000000,51.7939,52.493,51.6574,52.335,5011057.7331786,0
+UPS.US,D,20111221,000000,52.4647,52.5943,51.866,52.2688,4305634.5496952,0
+UPS.US,D,20111222,000000,52.4569,52.9581,52.3945,52.649,5294832.3413148,0
+UPS.US,D,20111223,000000,52.7592,52.998,52.5866,52.9892,2593314.0718722,0
+UPS.US,D,20111227,000000,52.9395,53.2359,52.7455,53.0039,1853499.0633201,0
+UPS.US,D,20111228,000000,52.998,53.0438,52.2911,52.4569,2908575.8871422,0
+UPS.US,D,20111229,000000,52.527,53.1043,52.5183,53.0371,2670587.9858746,0
+UPS.US,D,20111230,000000,53.0468,53.19,52.728,52.7903,2460444.2116191,0
+UPS.US,D,20120103,000000,53.3217,54.0334,53.2506,53.4875,7143553.9645427,0
+UPS.US,D,20120104,000000,53.3217,53.6395,53.0283,53.2574,5128430.1439271,0
+UPS.US,D,20120105,000000,52.9825,53.0117,52.0376,52.7368,7022078.9860895,0
+UPS.US,D,20120106,000000,52.7455,53.3285,52.6889,52.998,4405566.9451309,0
+UPS.US,D,20120109,000000,52.8313,53.0117,52.527,52.9737,5488993.5374347,0
+UPS.US,D,20120110,000000,53.3666,53.9057,52.8665,53.509,5275170.7855898,0
+UPS.US,D,20120111,000000,53.3588,53.9194,53.2154,53.8101,5611818.2606627,0
+UPS.US,D,20120112,000000,53.896,54.0617,53.6737,53.9018,3851189.0224745,0
+UPS.US,D,20120113,000000,52.7894,53.5694,52.649,53.4875,6961128.1633423,0
+UPS.US,D,20120117,000000,53.8375,53.9097,53.2993,53.5168,5675096.2649405,0
+UPS.US,D,20120118,000000,53.5694,54.1943,53.4368,54.0413,6347808.650472,0
+UPS.US,D,20120119,000000,54.1506,54.5112,54.0725,54.3182,6535919.5848694,0
+UPS.US,D,20120120,000000,54.3182,54.5365,54.094,54.3962,7003071.7899135,0
+UPS.US,D,20120123,000000,54.3806,54.4459,53.8638,54.1865,4434733.1245857,0
+UPS.US,D,20120124,000000,53.854,54.1573,53.702,54.094,4960331.5347934,0
+UPS.US,D,20120125,000000,53.9194,54.633,53.8064,54.5434,5850632.8293227,0
+UPS.US,D,20120126,000000,54.5911,55.0972,54.4956,54.7004,5562029.4989981,0
+UPS.US,D,20120127,000000,54.7393,55.1821,54.5444,54.8466,5940137.523295,0
+UPS.US,D,20120130,000000,54.4878,55.1099,54.4527,54.9236,5987770.3856306,0
+UPS.US,D,20120131,000000,55.2035,55.4853,53.9817,54.56,9703567.4943557,0
+UPS.US,D,20120201,000000,54.9792,55.6656,54.633,55.3751,10129019.149965,0
+UPS.US,D,20120202,000000,55.5184,55.651,55.0114,55.0895,4219155.4994053,0
+UPS.US,D,20120203,000000,55.5749,55.7865,55.2756,55.3195,5752736.3331106,0
+UPS.US,D,20120206,000000,55.2035,55.5652,55.1957,55.4813,5438219.133879,0
+UPS.US,D,20120207,000000,55.2181,55.9308,55.0563,55.7465,6971017.4027945,0
+UPS.US,D,20120208,000000,55.6686,55.7534,55.3565,55.4823,4523073.7149717,0
+UPS.US,D,20120209,000000,55.4277,55.5594,54.9919,55.2249,5336140.0698918,0
+UPS.US,D,20120210,000000,54.9919,55.3634,54.7959,55.3117,5019797.2280316,0
+UPS.US,D,20120213,000000,55.5077,55.7241,55.1898,55.6529,4319988.4084521,0
+UPS.US,D,20120214,000000,55.5594,55.6998,55.2815,55.6159,4046493.8093421,0
+UPS.US,D,20120215,000000,55.7778,55.7778,55.0728,55.3448,4747707.7583603,0
+UPS.US,D,20120216,000000,55.3692,55.8499,55.2658,55.7778,5081309.0769124,0
+UPS.US,D,20120217,000000,56.0195,56.16,54.832,55.7778,9777900.8929558,0
+UPS.US,D,20120221,000000,55.925,56.0195,55.2658,55.5126,5026304.9260532,0
+UPS.US,D,20120222,000000,55.4999,55.6383,55.0865,55.1508,4520533.1999206,0
+UPS.US,D,20120223,000000,55.2249,55.8012,55.0728,55.6929,4153569.8007935,0
+UPS.US,D,20120224,000000,55.6529,55.7943,55.419,55.5896,4920284.3201437,0
+UPS.US,D,20120227,000000,55.298,56.0528,55.1079,55.7865,4733080.0532091,0
+UPS.US,D,20120228,000000,55.7046,56.0195,55.5515,55.8499,4416087.9800098,0
+UPS.US,D,20120229,000000,55.8479,56.0244,55.4706,55.9415,5939512.907362,0
+UPS.US,D,20120301,000000,56.0595,56.1414,55.6529,55.8705,5036635.1915337,0
+UPS.US,D,20120302,000000,55.8859,55.9504,55.2893,55.6159,2742540.8695641,0
+UPS.US,D,20120305,000000,55.6159,55.6383,55.1732,55.4609,2893421.0020409,0
+UPS.US,D,20120306,000000,55.0006,55.3809,54.7744,54.9393,4528386.5401494,0
+UPS.US,D,20120307,000000,55.1645,55.3448,54.9149,55.2249,3515848.2152157,0
+UPS.US,D,20120308,000000,55.5896,55.8705,55.2541,55.7465,4686357.9609039,0
+UPS.US,D,20120309,000000,55.8947,56.2574,55.5447,56.0673,4066412.8011904,0
+UPS.US,D,20120312,000000,56.237,56.5255,56.0411,56.4544,4463453.1498028,0
+UPS.US,D,20120313,000000,56.6826,56.9907,56.3589,56.9477,6113850.4963325,0
+UPS.US,D,20120314,000000,56.9311,57.0044,56.6874,56.8532,4751935.4543801,0
+UPS.US,D,20120315,000000,56.86,57.3924,56.6045,57.3611,5445156.5758676,0
+UPS.US,D,20120316,000000,57.3524,57.5015,56.9683,56.975,6346932.7522671,0
+UPS.US,D,20120319,000000,57.7531,59.4311,57.6838,58.9378,16358282.055324,0
+UPS.US,D,20120320,000000,58.3858,58.6559,58.0953,58.4142,7070132.3616151,0
+UPS.US,D,20120321,000000,58.424,58.6696,58.1079,58.5019,5294188.2381851,0
+UPS.US,D,20120322,000000,57.9256,58.4511,57.7531,58.3342,5108134.7414917,0
+UPS.US,D,20120323,000000,58.147,58.3127,57.6235,57.9189,5777659.4319168,0
+UPS.US,D,20120326,000000,58.3995,58.7437,58.3205,58.5457,4429300.2993028,0
+UPS.US,D,20120327,000000,58.808,58.8588,58.3791,58.4142,4210213.9530928,0
+UPS.US,D,20120328,000000,58.2845,58.4375,57.7317,58.1616,5032151.0850324,0
+UPS.US,D,20120329,000000,57.9423,58.1616,57.2958,58.0242,4447111.5969928,0
+UPS.US,D,20120330,000000,58.301,58.7096,58.1401,58.653,4775443.1673282,0
+UPS.US,D,20120402,000000,58.3567,58.8363,58.2192,58.618,4099959.4973121,0
+UPS.US,D,20120403,000000,58.7047,58.7047,58.0895,58.5087,4055716.3815424,0
+UPS.US,D,20120404,000000,58.2728,58.4025,57.8652,58.0329,3619035.998125,0
+UPS.US,D,20120405,000000,57.7297,58.3157,57.6332,58.2065,2074843.8730514,0
+UPS.US,D,20120409,000000,57.5113,57.8184,57.3689,57.5415,3754968.4251697,0
+UPS.US,D,20120410,000000,57.3524,57.4411,56.7001,56.9195,5816785.6201167,0
+UPS.US,D,20120411,000000,57.3524,57.759,57.2012,57.2519,5502485.8569736,0
+UPS.US,D,20120412,000000,57.3611,57.8516,57.2179,57.7102,5526854.0834977,0
+UPS.US,D,20120413,000000,57.6156,57.911,57.1272,57.8116,5428942.2026566,0
+UPS.US,D,20120416,000000,57.9715,58.0446,57.4801,57.8116,4420794.6508089,0
+UPS.US,D,20120417,000000,58.0056,58.6033,57.9627,58.3508,4874092.4847142,0
+UPS.US,D,20120418,000000,58.2055,58.8363,58.0895,58.4883,5087087.5435245,0
+UPS.US,D,20120419,000000,58.5546,58.5975,57.7014,58.0329,4777695.4769981,0
+UPS.US,D,20120420,000000,58.1226,58.5136,57.6156,58.3274,5801958.9404319,0
+UPS.US,D,20120423,000000,58.1752,58.1752,57.0179,57.4265,5929938.5399809,0
+UPS.US,D,20120424,000000,57.6235,58.2318,57.5182,57.7394,3956220.9095672,0
+UPS.US,D,20120425,000000,58.0895,58.1968,57.7238,57.8789,4566484.0094973,0
+UPS.US,D,20120426,000000,56.3726,56.8883,55.6315,56.86,11175400.581537,0
+UPS.US,D,20120427,000000,56.975,57.3982,56.6532,56.9964,4855436.058077,0
+UPS.US,D,20120430,000000,56.859,57.2256,56.6026,56.7801,3310127.0089458,0
+UPS.US,D,20120501,000000,56.7801,57.3397,56.6465,57.0179,4560371.1836173,0
+UPS.US,D,20120502,000000,56.8747,57.1272,56.7205,56.9828,5818151.7751625,0
+UPS.US,D,20120503,000000,57.0267,57.1437,56.7177,56.7255,4163539.0403161,0
+UPS.US,D,20120504,000000,56.6026,56.859,56.1278,56.4856,5493014.0537852,0
+UPS.US,D,20120507,000000,56.2087,56.9468,56.119,56.5362,4065026.1333063,0
+UPS.US,D,20120508,000000,56.3394,56.6309,56.2526,56.4339,8895114.4768196,0
+UPS.US,D,20120509,000000,56.0985,56.3666,55.7368,56.0595,5484805.84145,0
+UPS.US,D,20120510,000000,56.7108,56.8961,55.9942,56.082,4077577.939199,0
+UPS.US,D,20120511,000000,55.9084,56.4252,55.8479,55.9504,3455727.1367866,0
+UPS.US,D,20120514,000000,55.5936,56.2594,55.3828,55.7914,3592098.5385758,0
+UPS.US,D,20120515,000000,55.6432,56.2087,55.532,55.6969,4128164.6502821,0
+UPS.US,D,20120516,000000,55.8772,56.3316,55.5632,55.5779,4163237.5015898,0
+UPS.US,D,20120517,000000,55.5936,55.728,54.7453,54.7647,3405973.2469475,0
+UPS.US,D,20120518,000000,55.0231,55.1508,54.0715,54.1934,6811893.160515,0
+UPS.US,D,20120521,000000,54.3825,54.7735,54.1934,54.641,5010423.8864682,0
+UPS.US,D,20120522,000000,54.6028,55.1255,54.3825,54.7277,5002929.5209136,0
+UPS.US,D,20120523,000000,54.3679,55.0485,53.8502,54.9062,6086227.9079766,0
+UPS.US,D,20120524,000000,55.0075,55.4706,54.5901,55.0378,5023989.0265839,0
+UPS.US,D,20120525,000000,55.3926,55.3926,54.6994,54.8593,2730132.6535411,0
+UPS.US,D,20120529,000000,55.1898,55.69,54.9842,55.2775,3200954.6053971,0
+UPS.US,D,20120530,000000,55.0378,55.2484,54.5522,54.6185,4290195.5617804,0
+UPS.US,D,20120531,000000,54.641,55.0952,53.8863,54.8593,6385386.1193635,0
+UPS.US,D,20120601,000000,54.171,54.3259,53.5332,53.6201,6576377.0562895,0
+UPS.US,D,20120604,000000,53.702,53.8502,53.118,53.4319,4924493.5546087,0
+UPS.US,D,20120605,000000,53.2213,53.4768,52.8176,53.2954,3773547.9286625,0
+UPS.US,D,20120606,000000,53.4768,54.8915,53.4768,54.8915,5440314.5203341,0
+UPS.US,D,20120607,000000,55.2484,55.7086,55.0815,55.2484,5459986.3324784,0
+UPS.US,D,20120608,000000,55.2122,56.1121,55.2122,56.0985,4867255.5556343,0
+UPS.US,D,20120611,000000,56.3666,56.4563,55.422,55.5086,3164696.1120228,0
+UPS.US,D,20120612,000000,55.7437,55.8625,55.2347,55.7749,4667470.7648332,0
+UPS.US,D,20120613,000000,55.7026,56.2321,55.4404,55.8323,3139698.1413559,0
+UPS.US,D,20120614,000000,55.963,56.975,55.8849,56.6387,5045231.096517,0
+UPS.US,D,20120615,000000,57.095,57.1369,56.5003,56.7557,6257682.4174926,0
+UPS.US,D,20120618,000000,56.6699,57.1876,56.4193,56.9468,4212035.4931538,0
+UPS.US,D,20120619,000000,56.8445,57.4664,56.8445,57.2189,3844667.991108,0
+UPS.US,D,20120620,000000,57.3279,57.4362,56.7322,57.2256,3521080.0146811,0
+UPS.US,D,20120621,000000,57.4587,57.5377,56.3823,56.4417,5067200.3465759,0
+UPS.US,D,20120622,000000,56.5666,57.057,56.2174,56.8864,5241275.3712134,0
+UPS.US,D,20120625,000000,56.3969,56.4652,55.7086,55.9552,6537921.6379092,0
+UPS.US,D,20120626,000000,55.9504,56.16,55.3575,55.9016,3155604.8219891,0
+UPS.US,D,20120627,000000,55.8548,56.3179,55.8548,56.2174,2336699.4875833,0
+UPS.US,D,20120628,000000,56.0438,56.5733,55.5467,56.4495,3431748.6541944,0
+UPS.US,D,20120629,000000,56.6796,57.6557,56.5733,57.6557,6589509.3755124,0
+UPS.US,D,20120702,000000,57.2705,57.6731,56.8141,57.6058,4896730.4533089,0
+UPS.US,D,20120703,000000,57.4743,58.3654,57.2325,58.1762,3848593.1227594,0
+UPS.US,D,20120705,000000,58.0525,58.7163,57.8253,58.499,5000712.0830691,0
+UPS.US,D,20120706,000000,58.1401,58.4766,57.7794,58.1032,4117758.4872989,0
+UPS.US,D,20120709,000000,58.0378,58.2494,57.7717,57.9792,3220528.9815584,0
+UPS.US,D,20120710,000000,58.301,58.3225,57.2189,57.523,4412945.4131478,0
+UPS.US,D,20120711,000000,57.5903,57.9101,57.3339,57.7453,5148132.725329,0
+UPS.US,D,20120712,000000,57.5377,57.9013,57.0101,57.5308,4968192.0545156,0
+UPS.US,D,20120713,000000,57.4664,58.3732,57.4664,58.1538,4729646.2040403,0
+UPS.US,D,20120716,000000,58.2865,58.2865,57.7951,57.9568,3598105.7233374,0
+UPS.US,D,20120717,000000,58.1538,58.1987,57.3641,58.0729,4072755.3708619,0
+UPS.US,D,20120718,000000,57.8418,58.9524,57.833,58.7163,5084297.7974853,0
+UPS.US,D,20120719,000000,58.6374,58.8568,58.3225,58.5438,4370165.8884068,0
+UPS.US,D,20120720,000000,58.418,58.418,57.3466,57.4304,6372450.7233904,0
+UPS.US,D,20120723,000000,56.9683,57.211,55.9231,57.0647,5757127.1061965,0
+UPS.US,D,20120724,000000,55.0815,56.1833,53.8121,54.4235,17272229.524463,0
+UPS.US,D,20120725,000000,54.3679,54.868,54.0042,54.3679,5796861.5000588,0
+UPS.US,D,20120726,000000,55.066,55.422,54.56,54.8096,6319691.7027076,0
+UPS.US,D,20120727,000000,55.0728,55.9718,54.9763,55.6354,4708656.4420209,0
+UPS.US,D,20120730,000000,55.5866,55.9016,55.339,55.8079,3783912.0403265,0
+UPS.US,D,20120731,000000,55.7026,55.8119,55.299,55.3507,3845625.940667,0
+UPS.US,D,20120801,000000,55.497,55.6354,54.7453,55.0143,4771517.0100348,0
+UPS.US,D,20120802,000000,54.8593,55.1255,54.2236,54.9062,4250669.3732292,0
+UPS.US,D,20120803,000000,55.5086,56.003,55.4063,55.4638,3885380.8473677,0
+UPS.US,D,20120806,000000,55.6276,55.9298,55.339,55.3575,2874856.883177,0
+UPS.US,D,20120807,000000,55.6588,55.8178,55.4853,55.7026,2945922.5866003,0
+UPS.US,D,20120808,000000,55.6354,55.7153,55.3214,55.4774,3089007.8404382,0
+UPS.US,D,20120809,000000,55.3995,55.7368,55.1401,55.6588,3918273.1839404,0
+UPS.US,D,20120810,000000,55.6052,55.8929,55.3507,55.8548,3035994.4605577,0
+UPS.US,D,20120813,000000,55.6354,55.7582,55.3721,55.7437,2218421.435014,0
+UPS.US,D,20120814,000000,55.963,56.0244,55.6276,55.767,3001433.4045711,0
+UPS.US,D,20120815,000000,55.7368,56.2321,55.6276,56.0595,3208940.2534345,0
+UPS.US,D,20120816,000000,56.1746,56.5626,56.083,56.3267,2919367.6914895,0
+UPS.US,D,20120817,000000,56.5626,56.5626,56.2964,56.4154,2367682.0788894,0
+UPS.US,D,20120820,000000,56.3491,56.5821,56.2184,56.3773,2963927.7306144,0
+UPS.US,D,20120821,000000,56.3696,56.7021,55.9288,55.9786,3705028.8941419,0
+UPS.US,D,20120822,000000,56.0438,56.391,55.8382,56.1561,2904875.3710726,0
+UPS.US,D,20120823,000000,56.0411,56.2536,55.5116,55.8168,3134837.6242677,0
+UPS.US,D,20120824,000000,55.7066,55.9552,55.5193,55.847,3054660.1179723,0
+UPS.US,D,20120827,000000,55.8919,56.0195,55.4092,55.5057,2566979.6897756,0
+UPS.US,D,20120828,000000,55.3673,55.4589,54.9451,55.0143,4005600.4401033,0
+UPS.US,D,20120829,000000,55.0485,55.1079,54.7481,54.7989,3836723.3687476,0
+UPS.US,D,20120830,000000,54.5561,54.6974,54.3855,54.4449,3507541.5412555,0
+UPS.US,D,20120831,000000,54.6302,54.835,54.2596,54.4391,3687320.1606445,0
+UPS.US,D,20120904,000000,54.2596,54.52,54.0617,54.3562,6125534.6091556,0
+UPS.US,D,20120905,000000,53.4739,53.6747,52.9474,53.0575,13806234.686353,0
+UPS.US,D,20120906,000000,53.2067,53.8843,52.8216,53.0575,11376040.757705,0
+UPS.US,D,20120907,000000,53.1111,53.5538,53.0147,53.544,6506658.0207153,0
+UPS.US,D,20120910,000000,53.2789,54.0706,53.2789,53.8755,6457309.2594371,0
+UPS.US,D,20120911,000000,53.7907,54.4098,53.5372,54.2372,5307965.6861795,0
+UPS.US,D,20120912,000000,54.4527,54.5288,53.7829,54.3122,5311876.458844,0
+UPS.US,D,20120913,000000,54.1144,55.4999,53.9136,55.1177,6664818.1595843,0
+UPS.US,D,20120914,000000,55.0222,55.0485,54.246,54.3396,8482466.9350166,0
+UPS.US,D,20120917,000000,54.2168,54.9451,54.1651,54.7481,5913018.5251247,0
+UPS.US,D,20120918,000000,54.4801,54.7764,54.0706,54.2168,5117682.4421825,0
+UPS.US,D,20120919,000000,54.6663,55.22,54.1359,54.7764,6071078.1510849,0
+UPS.US,D,20120920,000000,54.4265,54.6527,53.3686,53.5538,11020274.291485,0
+UPS.US,D,20120921,000000,53.3461,53.7975,52.4979,53.0147,39769542.61105,0
+UPS.US,D,20120924,000000,52.9405,53.3461,52.7328,53.1267,8026364.9960851,0
+UPS.US,D,20120925,000000,53.2886,54.2315,53.1267,53.1531,9555163.2614886,0
+UPS.US,D,20120926,000000,53.1755,53.2963,52.8722,52.9405,5325909.2916781,0
+UPS.US,D,20120927,000000,53.0468,53.2789,52.7952,53.118,3594486.2329799,0
+UPS.US,D,20120928,000000,53.0068,53.0234,52.5505,52.7875,4543240.9121663,0
+UPS.US,D,20121001,000000,53.1667,53.7741,52.8898,53.1111,5137167.5874962,0
+UPS.US,D,20121002,000000,53.3023,53.4739,52.8722,53.118,3784506.9126438,0
+UPS.US,D,20121003,000000,53.3023,54.1797,53.1267,54.1281,6927895.3136502,0
+UPS.US,D,20121004,000000,53.9009,54.3122,53.7058,53.8181,5244475.3740231,0
+UPS.US,D,20121005,000000,54.0706,54.4868,53.8258,53.9136,5375476.5146866,0
+UPS.US,D,20121008,000000,53.8921,54.4868,53.6572,54.4001,3998997.3573825,0
+UPS.US,D,20121009,000000,54.4868,54.5785,53.7829,53.854,3157400.7210019,0
+UPS.US,D,20121010,000000,54.4527,54.4868,53.2789,53.2963,5443691.9591971,0
+UPS.US,D,20121011,000000,53.7741,53.9009,53.2963,53.3247,4076579.9896047,0
+UPS.US,D,20121012,000000,53.5225,53.7292,53.0877,53.1833,3166941.2421992,0
+UPS.US,D,20121015,000000,53.2516,53.7058,53.2154,53.5372,3263544.4039424,0
+UPS.US,D,20121016,000000,53.4115,54.1281,53.3247,53.9194,3736003.2803126,0
+UPS.US,D,20121017,000000,54.0763,54.1651,53.7829,54.053,3950160.3914254,0
+UPS.US,D,20121018,000000,54.0706,54.4868,53.9194,54.2918,4072872.2940416,0
+UPS.US,D,20121019,000000,53.8638,54.1797,53.04,53.3247,7416380.8707589,0
+UPS.US,D,20121022,000000,53.1354,53.199,52.3838,52.7796,8788937.9733373,0
+UPS.US,D,20121023,000000,53.9954,54.6818,53.6659,54.3776,11131091.824684,0
+UPS.US,D,20121024,000000,54.5561,54.6223,53.8336,53.9272,5279874.3794634,0
+UPS.US,D,20121025,000000,54.1436,54.1651,53.7517,53.9897,4176092.8974926,0
+UPS.US,D,20121026,000000,54.1281,54.2596,53.6572,53.854,4127840.5474334,0
+UPS.US,D,20121031,000000,54.171,54.6527,53.8414,54.0256,4070181.0096274,0
+UPS.US,D,20121101,000000,54.1212,54.6663,53.8755,54.5025,4988484.3800251,0
+UPS.US,D,20121102,000000,54.7481,54.9451,54.1281,54.1943,4282792.4783572,0
+UPS.US,D,20121105,000000,54.246,54.2978,54.0101,54.171,4491653.174563,0
+UPS.US,D,20121106,000000,54.3348,54.7111,53.9897,54.2596,5196191.2290642,0
+UPS.US,D,20121107,000000,54.4449,54.4449,53.3247,53.8414,5241996.3974875,0
+UPS.US,D,20121108,000000,53.5148,54.1359,53.4739,53.5372,5009977.7322303,0
+UPS.US,D,20121109,000000,53.2963,53.7429,53.0575,53.2886,4890975.5764611,0
+UPS.US,D,20121112,000000,53.2789,53.5704,53.0068,53.3247,2488272.9540022,0
+UPS.US,D,20121113,000000,53.0311,53.6103,52.9668,53,2975062.099365,0
+UPS.US,D,20121114,000000,52.9755,53.2154,51.6857,51.8495,5473800.7035821,0
+UPS.US,D,20121115,000000,52.0474,52.339,51.7218,52.2951,5611403.9013245,0
+UPS.US,D,20121116,000000,52.6772,52.6772,51.8397,52.064,6200482.3672693,0
+UPS.US,D,20121119,000000,52.5729,53.1218,52.2951,53.1218,5549436.6674284,0
+UPS.US,D,20121120,000000,52.9951,53.1511,52.725,53.0478,4338962.7840866,0
+UPS.US,D,20121121,000000,53.1384,53.307,52.96,53.0907,2900965.62405,0
+UPS.US,D,20121123,000000,53.1793,53.5948,53.0731,53.5225,2144396.7546337,0
+UPS.US,D,20121126,000000,53.6572,53.9925,53.4095,53.97,4618713.7989463,0
+UPS.US,D,20121127,000000,54.0326,54.169,53.6181,53.6572,3168235.6023099,0
+UPS.US,D,20121128,000000,53.5519,54.087,53.3598,54.0656,3393257.3383468,0
+UPS.US,D,20121129,000000,54.2801,54.9012,54.2586,54.6974,5983364.2279158,0
+UPS.US,D,20121130,000000,54.6146,54.6536,54.049,54.3631,4736463.6459237,0
+UPS.US,D,20121203,000000,54.6536,54.6536,53.6894,53.7361,3636500.6288441,0
+UPS.US,D,20121204,000000,53.7527,54.5561,53.507,54.3113,5154574.7822674,0
+UPS.US,D,20121205,000000,54.3913,54.7842,54.049,54.6536,4325157.6437601,0
+UPS.US,D,20121206,000000,54.6974,54.9012,54.013,54.2275,5741499.4001673,0
+UPS.US,D,20121207,000000,54.3455,54.638,54.0949,54.4078,5511352.5314254,0
+UPS.US,D,20121210,000000,54.3689,54.986,54.3455,54.7842,4059472.2822761,0
+UPS.US,D,20121211,000000,54.8223,55.2181,54.5365,54.8447,4064153.312027,0
+UPS.US,D,20121212,000000,54.9286,55.0611,54.5288,54.5981,3697585.8106836,0
+UPS.US,D,20121213,000000,54.6536,54.9062,54.2958,54.5434,3703293.5080028,0
+UPS.US,D,20121214,000000,54.4596,54.6974,54.0725,54.169,3866152.1125357,0
+UPS.US,D,20121217,000000,54.3913,54.5785,54.2519,54.5492,3967945.0224254,0
+UPS.US,D,20121218,000000,54.5102,55.8129,54.2801,55.8089,8589877.2857361,0
+UPS.US,D,20121219,000000,56.0069,56.6612,55.8499,56.2224,8317161.148848,0
+UPS.US,D,20121220,000000,56.0653,56.1823,55.4999,55.8645,4884098.6473461,0
+UPS.US,D,20121221,000000,55.4736,55.8089,55.2337,55.65,7489664.0120265,0
+UPS.US,D,20121224,000000,55.5759,55.7143,55.3147,55.4999,1951828.3804251,0
+UPS.US,D,20121226,000000,55.5067,55.65,55.0611,55.2181,2578074.0584911,0
+UPS.US,D,20121227,000000,55.1441,55.2541,54.4312,54.9548,4512130.1156194,0
+UPS.US,D,20121228,000000,54.6897,54.986,54.1406,54.1543,3495844.0950874,0
+UPS.US,D,20121231,000000,54.1329,54.9012,53.97,54.8223,6320762.4728787,0
+UPS.US,D,20130102,000000,55.8343,56.7401,55.7846,56.7401,6470215.9374361,0
+UPS.US,D,20130103,000000,56.6971,56.899,56.4973,56.7947,6091678.1691722,0
+UPS.US,D,20130104,000000,56.8902,57.2266,56.8151,56.9341,3539664.6463836,0
+UPS.US,D,20130107,000000,56.8453,57.0238,56.6786,56.7722,3975173.7467211,0
+UPS.US,D,20130108,000000,56.6299,56.8298,56.3696,56.6153,3571028.7764862,0
+UPS.US,D,20130109,000000,56.7322,57.3299,56.6971,57.2549,4201161.6374524,0
+UPS.US,D,20130110,000000,57.3738,58.1625,57.2549,58.148,6405072.2904947,0
+UPS.US,D,20130111,000000,58.2659,58.3196,57.8283,57.9373,3125953.5139031,0
+UPS.US,D,20130114,000000,58.5711,59.3521,58.3995,58.9201,9757376.7723708,0
+UPS.US,D,20130115,000000,58.5497,59.0371,58.4307,58.9865,4790565.2318879,0
+UPS.US,D,20130116,000000,58.7798,59.2703,58.7437,59.2331,4059635.3593423,0
+UPS.US,D,20130117,000000,59.3433,59.5227,59.1893,59.3287,4138020.0435508,0
+UPS.US,D,20130118,000000,59.4496,59.7158,58.9738,59.6699,7870697.1670969,0
+UPS.US,D,20130122,000000,59.4496,59.9984,59.4125,59.9927,4451495.1905854,0
+UPS.US,D,20130123,000000,59.7509,60.1419,59.6505,59.7392,4074207.6798294,0
+UPS.US,D,20130124,000000,60.2004,61.3381,60.0794,61.0779,8653225.0336648,0
+UPS.US,D,20130125,000000,61.2621,61.54,60.8527,61.3079,5664099.3322079,0
+UPS.US,D,20130128,000000,61.4347,61.5313,60.8672,61.3518,4148838.5145881,0
+UPS.US,D,20130129,000000,61.2845,61.3441,60.9999,61.1286,5409563.7241033,0
+UPS.US,D,20130130,000000,60.9267,61.1002,60.3788,60.4022,5214972.7840164,0
+UPS.US,D,20130131,000000,59.2994,60.1009,58.927,58.9582,12780572.247332,0
+UPS.US,D,20130201,000000,58.8919,59.4856,58.7437,59.4642,7022068.7296702,0
+UPS.US,D,20130204,000000,59.1961,59.6699,59.1201,59.4184,5479133.0159563,0
+UPS.US,D,20130205,000000,59.6622,60.2004,59.5159,60.0794,4564860.4183283,0
+UPS.US,D,20130206,000000,59.7811,60.2004,59.6934,60.1633,5021029.0239848,0
+UPS.US,D,20130207,000000,60.1263,60.833,59.984,60.8253,6189477.2294014,0
+UPS.US,D,20130208,000000,60.7893,61.3236,60.72,61.2563,5117713.2114403,0
+UPS.US,D,20130211,000000,61.0564,61.5186,61.0564,61.4854,4120446.6947876,0
+UPS.US,D,20130212,000000,61.7702,61.7759,61.1451,61.2036,5301077.4750033,0
+UPS.US,D,20130213,000000,61.3012,61.4854,61.2621,61.3441,3938487.5606635,0
+UPS.US,D,20130214,000000,61.1139,61.5888,60.8906,61.4854,5058672.1339597,0
+UPS.US,D,20130215,000000,61.8208,62.5432,61.5586,62.0743,6701478.7045937,0
+UPS.US,D,20130219,000000,62.087,63.1068,62.0743,63.0249,7320199.2478472,0
+UPS.US,D,20130220,000000,62.9372,62.9742,62.3161,62.3161,5993190.9032105,0
+UPS.US,D,20130221,000000,62.1094,62.281,61.6307,61.8842,6711096.1489356,0
+UPS.US,D,20130222,000000,62.1679,62.3161,61.9261,62.1328,3196433.5757866,0
+UPS.US,D,20130225,000000,62.3863,62.6788,61.3811,61.3811,5335613.9155836,0
+UPS.US,D,20130226,000000,61.6736,61.8071,61.0613,61.3811,5081814.718382,0
+UPS.US,D,20130227,000000,61.3079,62.2449,61.2621,62.0489,5360319.5783016,0
+UPS.US,D,20130228,000000,62.1679,62.3258,61.9154,61.9154,4999096.6970355,0
+UPS.US,D,20130301,000000,61.8383,62.1679,61.6375,62.0782,3636216.5260305,0
+UPS.US,D,20130304,000000,62.0645,62.1396,61.7272,62.1241,3655887.3125328,0
+UPS.US,D,20130305,000000,62.3483,63.2706,62.2663,62.9781,4780818.5566633,0
+UPS.US,D,20130306,000000,63.3155,63.4812,63.0824,63.2453,4300839.6736903,0
+UPS.US,D,20130307,000000,63.255,63.4119,62.9098,63.1497,3213539.2318315,0
+UPS.US,D,20130308,000000,63.4519,63.4891,63.1049,63.255,2973001.5847353,0
+UPS.US,D,20130311,000000,63.174,63.6372,63.174,63.4344,3730902.7630138,0
+UPS.US,D,20130312,000000,63.5242,63.6372,63.0151,63.3232,3342380.3705985,0
+UPS.US,D,20130313,000000,63.3232,63.9141,63.2872,63.8059,3852022.8693605,0
+UPS.US,D,20130314,000000,63.838,64.1998,63.8059,64.1461,4558539.3871372,0
+UPS.US,D,20130315,000000,63.7884,64.1685,63.6607,64.0253,6701062.2939716,0
+UPS.US,D,20130318,000000,63.5319,64.1374,63.3661,63.996,4504316.7754257,0
+UPS.US,D,20130319,000000,64.0926,64.3099,63.5377,63.7337,4859436.0615891,0
+UPS.US,D,20130320,000000,63.0532,63.645,62.7978,62.9518,7055534.4000796,0
+UPS.US,D,20130321,000000,62.7675,63.0376,61.9261,62.1777,7776440.6740807,0
+UPS.US,D,20130322,000000,62.4,63.5709,62.3804,63.4939,6232528.549253,0
+UPS.US,D,20130325,000000,63.6607,63.6968,63.0064,63.3828,5446820.167072,0
+UPS.US,D,20130326,000000,63.5641,63.7337,63.3155,63.7035,4251608.8612335,0
+UPS.US,D,20130327,000000,63.5554,64.0789,63.4119,63.996,3487002.0360417,0
+UPS.US,D,20130328,000000,63.7941,64.3714,63.6831,64.3508,4671075.8962038,0
+UPS.US,D,20130401,000000,64.2818,64.385,63.174,63.2784,3951471.161807,0
+UPS.US,D,20130402,000000,62.8864,63.1877,62.6642,62.865,5517219.2032431,0
+UPS.US,D,20130403,000000,62.9342,62.984,62.2596,62.4224,5354546.239899,0
+UPS.US,D,20130404,000000,62.5218,62.8202,62.3804,62.6788,3645217.5595746,0
+UPS.US,D,20130405,000000,62.0344,62.6564,61.6736,62.5803,4046847.6558066,0
+UPS.US,D,20130408,000000,62.5881,62.7003,62.0645,62.3483,4082228.1996922,0
+UPS.US,D,20130409,000000,62.5511,62.7899,62.1523,62.5881,4224357.5552549,0
+UPS.US,D,20130410,000000,62.7236,63.5377,62.6788,63.3446,4602347.6307302,0
+UPS.US,D,20130411,000000,63.4198,63.5085,63.0532,63.1663,5057046.4915067,0
+UPS.US,D,20130412,000000,63.0376,63.2092,62.8387,63.0288,3327300.3573578,0
+UPS.US,D,20130415,000000,62.9021,62.9927,61.7038,61.733,4915410.4697105,0
+UPS.US,D,20130416,000000,62.1465,62.3483,61.8013,62.3404,3158848.9274016,0
+UPS.US,D,20130417,000000,62.0937,62.1777,61.4961,61.8159,4158736.9848177,0
+UPS.US,D,20130418,000000,62.1601,62.3161,61.3888,61.7038,5591730.0378965,0
+UPS.US,D,20130419,000000,61.9329,62.4984,61.733,62.1679,4158397.4973401,0
+UPS.US,D,20130422,000000,62.1845,62.4984,61.6083,62.3716,4552510.6638951,0
+UPS.US,D,20130423,000000,62.4623,62.9158,62.1845,62.7315,4978308.9864755,0
+UPS.US,D,20130424,000000,62.7744,62.8787,62.2663,62.5511,5857269.758227,0
+UPS.US,D,20130425,000000,63.3359,64.3354,63.061,63.9882,6441338.9890045,0
+UPS.US,D,20130426,000000,63.9424,64.4075,63.7747,64.2056,4361363.8293963,0
+UPS.US,D,20130429,000000,64.2515,64.7682,64.1228,64.6259,4005734.7991956,0
+UPS.US,D,20130430,000000,64.7156,64.7156,64.1306,64.3032,5737031.7039368,0
+UPS.US,D,20130501,000000,64.2875,64.3508,63.4119,63.5377,4502729.081724,0
+UPS.US,D,20130502,000000,63.5466,64.0116,63.5242,63.9229,4761161.1035061,0
+UPS.US,D,20130503,000000,64.3714,64.7839,64.2739,64.4913,4634331.2485563,0
+UPS.US,D,20130506,000000,64.5206,65.5843,64.4738,65.2041,4350505.3583238,0
+UPS.US,D,20130507,000000,65.4956,66.6334,65.4069,66.4179,6479383.1249723,0
+UPS.US,D,20130508,000000,66.2161,67.3871,65.8028,66.6938,8422069.9589094,0
+UPS.US,D,20130509,000000,66.7601,67.1403,66.4092,66.5574,6544511.387285,0
+UPS.US,D,20130510,000000,66.5038,67.0126,66.4648,66.6402,3453523.0322873,0
+UPS.US,D,20130513,000000,66.4901,66.6704,66.2326,66.4169,2463859.5992332,0
+UPS.US,D,20130514,000000,66.5798,66.925,66.5038,66.6881,4287065.3026217,0
+UPS.US,D,20130515,000000,66.6402,66.9044,66.4589,66.8381,4685350.7805324,0
+UPS.US,D,20130516,000000,66.6792,66.8761,66.1576,66.2727,4130219.0110602,0
+UPS.US,D,20130517,000000,66.3516,66.9424,66.2863,66.9123,4561107.5945203,0
+UPS.US,D,20130520,000000,66.8537,67.0273,66.6461,66.7991,3500028.7141462,0
+UPS.US,D,20130521,000000,66.7991,67.4563,66.768,66.9707,3853861.8453341,0
+UPS.US,D,20130522,000000,66.9337,67.5479,66.2132,66.4901,5556643.8532438,0
+UPS.US,D,20130523,000000,66.0834,66.2396,65.6312,65.8651,6836701.3874255,0
+UPS.US,D,20130524,000000,65.4185,65.5522,65.1612,65.5034,4755418.5343614,0
+UPS.US,D,20130528,000000,65.8046,66.0055,65.1524,65.4391,5556118.7245775,0
+UPS.US,D,20130529,000000,65.1398,65.3357,64.9193,65.1308,4382846.9251821,0
+UPS.US,D,20130530,000000,65.1855,65.4556,65.1094,65.1445,3821122.3294085,0
+UPS.US,D,20130531,000000,65.1183,65.4614,64.776,64.7993,5413598.5994409,0
+UPS.US,D,20130603,000000,64.7779,65.1924,64.5878,65.0646,5551293.0793148,0
+UPS.US,D,20130604,000000,65.0646,65.5112,64.7097,64.8442,4579889.1494726,0
+UPS.US,D,20130605,000000,64.7029,64.8083,63.8819,64.0906,5509476.6323425,0
+UPS.US,D,20130606,000000,63.9024,64.1588,63.5172,63.9385,5194535.8429953,0
+UPS.US,D,20130607,000000,64.2798,65.2518,64.1979,65.1524,5609876.7204964,0
+UPS.US,D,20130610,000000,65.285,65.3064,64.8287,65.1398,2786967.5752387,0
+UPS.US,D,20130611,000000,64.6814,65.0646,64.5,64.6113,3285595.7053554,0
+UPS.US,D,20130612,000000,65.0382,65.1924,64.2281,64.507,3673485.2767022,0
+UPS.US,D,20130613,000000,64.507,65.2362,64.2037,65.1164,3024955.4765062,0
+UPS.US,D,20130614,000000,65.0481,65.4858,64.5654,64.8083,3321399.8393564,0
+UPS.US,D,20130617,000000,65.208,65.478,64.8442,65.285,4240418.082177,0
+UPS.US,D,20130618,000000,65.478,66.2483,65.4556,65.9519,3866242.3690251,0
+UPS.US,D,20130619,000000,66.0211,66.1264,65.1094,65.1524,4012532.7538824,0
+UPS.US,D,20130620,000000,64.739,64.7526,63.6547,64.039,5587285.9314303,0
+UPS.US,D,20130621,000000,64.5654,64.7702,64.0545,64.4299,6200752.111096,0
+UPS.US,D,20130624,000000,64.1033,65.0977,63.8966,64.3256,4602898.4004446,0
+UPS.US,D,20130625,000000,64.739,64.9056,64.3411,64.6659,3532001.0499112,0
+UPS.US,D,20130626,000000,65.1094,65.5677,65.0315,65.1924,3039249.8480313,0
+UPS.US,D,20130627,000000,65.6448,65.8564,65.3425,65.6993,3980369.6487192,0
+UPS.US,D,20130628,000000,65.6057,65.9762,65.2284,65.2362,4336991.5003044,0
+UPS.US,D,20130701,000000,65.5677,66.1264,65.5336,65.6672,3388985.5397242,0
+UPS.US,D,20130702,000000,65.5404,65.9898,65.0812,65.3357,2820923.5024888,0
+UPS.US,D,20130703,000000,65.1308,65.2362,64.7526,64.9964,1621567.5776267,0
+UPS.US,D,20130705,000000,65.3883,66.1723,65.3503,66.0377,2648503.8639201,0
+UPS.US,D,20130708,000000,66.3848,66.9707,66.2727,66.6461,3781272.0380086,0
+UPS.US,D,20130709,000000,66.8674,68.6741,66.8674,67.6903,7496597.3514476,0
+UPS.US,D,20130710,000000,67.6123,68.6702,67.4563,68.0754,4832344.7557509,0
+UPS.US,D,20130711,000000,68.8369,69.2337,68.6906,68.989,4568952.7296137,0
+UPS.US,D,20130712,000000,65.322,66.0055,64.4903,64.9672,20329698.875671,0
+UPS.US,D,20130715,000000,64.5947,65.1094,64.4621,64.4815,8211036.953104,0
+UPS.US,D,20130716,000000,64.5,64.9193,64.309,64.8609,5504476.6279523,0
+UPS.US,D,20130717,000000,65.1924,65.4713,65.0646,65.364,4223007.81048,0
+UPS.US,D,20130718,000000,65.4185,66.6188,65.3425,66.2727,6300173.7368524,0
+UPS.US,D,20130719,000000,66.3165,66.4521,65.9235,66.4452,4209578.0550987,0
+UPS.US,D,20130722,000000,66.2483,66.4832,65.9412,66.0904,3905407.5316184,0
+UPS.US,D,20130723,000000,66.1644,66.3848,65.364,66.0143,4164443.6564951,0
+UPS.US,D,20130724,000000,66.2727,66.4316,65.5522,65.6145,4931801.2533328,0
+UPS.US,D,20130725,000000,65.5619,65.7715,65.1036,65.5034,4229310.3801164,0
+UPS.US,D,20130726,000000,65.208,65.7149,65.0646,65.6232,3740012.5146021,0
+UPS.US,D,20130729,000000,65.4391,65.6672,65.3503,65.4858,3693106.832392,0
+UPS.US,D,20130730,000000,65.5756,65.7948,65.1036,65.1855,4230586.2786726,0
+UPS.US,D,20130731,000000,65.1612,66.1118,65.1612,65.478,4488959.8388649,0
+UPS.US,D,20130801,000000,65.9071,66.7514,65.8992,66.4169,3912902.9228149,0
+UPS.US,D,20130802,000000,66.1196,66.376,65.9235,66.3243,2989200.5733175,0
+UPS.US,D,20130805,000000,66.1049,66.5885,66.0834,66.2785,2765894.7362233,0
+UPS.US,D,20130806,000000,66.2483,66.9044,66.18,66.3458,3580057.5023624,0
+UPS.US,D,20130807,000000,66.142,66.3673,65.8992,66.295,2704142.8871316,0
+UPS.US,D,20130808,000000,66.4901,66.7464,66.2396,66.4745,2689979.797773,0
+UPS.US,D,20130809,000000,66.4745,66.5973,66.0533,66.2396,2423336.4867299,0
+UPS.US,D,20130812,000000,65.9898,66.3302,65.9323,66.2132,2864527.6433384,0
+UPS.US,D,20130813,000000,66.2785,66.3848,65.9071,66.1644,3161403.8014397,0
+UPS.US,D,20130814,000000,65.9898,66.2249,65.8875,65.9694,3228470.5269927,0
+UPS.US,D,20130815,000000,65.5579,65.5803,64.8775,65.3094,6286011.6731357,0
+UPS.US,D,20130816,000000,65.2167,65.713,65.2099,65.3747,3715510.9546276,0
+UPS.US,D,20130819,000000,65.1943,65.5297,65.1398,65.403,3530715.9205776,0
+UPS.US,D,20130820,000000,65.4157,65.9071,65.2723,65.5667,2902694.8563375,0
+UPS.US,D,20130821,000000,65.5365,65.7948,65.2625,65.4087,5501339.1893001,0
+UPS.US,D,20130822,000000,65.4157,66.3272,65.3308,66.0698,3781317.1662533,0
+UPS.US,D,20130823,000000,66.0386,66.4336,65.9997,66.2269,2381723.1168588,0
+UPS.US,D,20130826,000000,66.2141,66.8108,66.2141,66.2513,2919498.9736561,0
+UPS.US,D,20130827,000000,65.6964,65.7706,65.0315,65.2167,4508117.8044041,0
+UPS.US,D,20130828,000000,65.1943,65.403,65.0256,65.0655,2585632.0138452,0
+UPS.US,D,20130829,000000,64.9428,65.7706,64.8365,65.1183,2068712.5856168,0
+UPS.US,D,20130830,000000,65.1543,65.288,64.7156,65.0178,3253347.4719122,0
+UPS.US,D,20130903,000000,65.515,65.7178,65.1114,65.3094,2641416.6782102,0
+UPS.US,D,20130904,000000,65.3933,66.0991,65.2479,65.7539,2880219.964809,0
+UPS.US,D,20130905,000000,65.7482,66.298,65.6828,65.9519,1885644.7325705,0
+UPS.US,D,20130906,000000,66.144,66.3887,65.3834,65.9168,2450093.4333001,0
+UPS.US,D,20130909,000000,66.0386,66.3049,65.9762,66.1976,2762891.6566635,0
+UPS.US,D,20130910,000000,66.5369,67.0126,66.4472,66.9103,3722217.6271829,0
+UPS.US,D,20130911,000000,66.924,67.5508,66.805,67.429,3637890.373654,0
+UPS.US,D,20130912,000000,67.507,67.8258,67.2408,67.3052,2879761.502868,0
+UPS.US,D,20130913,000000,67.4465,67.6074,67.1922,67.3598,2044247.9487516,0
+UPS.US,D,20130916,000000,68.3144,68.6868,68.0121,68.0676,4595217.3680594,0
+UPS.US,D,20130917,000000,68.0871,68.5279,67.8093,68.2957,3100974.004791,0
+UPS.US,D,20130918,000000,68.3708,69.2133,68.1875,69.1138,5290195.4141665,0
+UPS.US,D,20130919,000000,69.1001,69.9327,68.9948,69.6715,4134037.4759513,0
+UPS.US,D,20130920,000000,69.6871,69.9893,69.4658,69.5564,7003655.3801694,0
+UPS.US,D,20130923,000000,69.4658,69.5858,68.6516,69.3585,4250329.8857516,0
+UPS.US,D,20130924,000000,69.2893,69.8928,69.1684,69.336,3858084.4131443,0
+UPS.US,D,20130925,000000,69.2815,69.5486,68.8827,69.1372,3348631.6581386,0
+UPS.US,D,20130926,000000,69.2737,69.7437,69.1918,69.7437,3599207.2627661,0
+UPS.US,D,20130927,000000,69.5155,69.6715,68.946,69.3273,3146371.9933696,0
+UPS.US,D,20130930,000000,68.9012,69.8021,68.7189,69.4169,3207152.5595571,0
+UPS.US,D,20131001,000000,69.4658,69.7855,69.4169,69.7437,2370414.3889807,0
+UPS.US,D,20131002,000000,69.336,69.4805,69.0007,69.3517,3368123.9829456,0
+UPS.US,D,20131003,000000,69.2074,69.2533,68.2285,68.4528,4169730.8406245,0
+UPS.US,D,20131004,000000,68.4995,69.1996,68.1017,69.1372,2966546.1944519,0
+UPS.US,D,20131007,000000,68.5356,68.7861,68.0208,68.4001,2247566.0759884,0
+UPS.US,D,20131008,000000,68.287,68.4995,67.5431,67.5635,2828768.6375821,0
+UPS.US,D,20131009,000000,67.7546,67.8093,67.1999,67.3871,3231735.1452439,0
+UPS.US,D,20131010,000000,67.9048,68.6224,67.5508,68.5912,3344345.500529,0
+UPS.US,D,20131011,000000,68.5356,68.9881,68.5356,68.9637,2403155.9561903,0
+UPS.US,D,20131014,000000,68.636,68.8944,68.4917,68.6516,3005135.9719245,0
+UPS.US,D,20131015,000000,68.6673,69.5633,68.5142,68.5912,4138687.7364447,0
+UPS.US,D,20131016,000000,68.8018,69.495,68.7599,69.3878,3431995.8338987,0
+UPS.US,D,20131017,000000,69.3107,69.9065,69.1616,69.8373,2573130.4644069,0
+UPS.US,D,20131018,000000,70.1307,70.6641,69.851,70.6553,4171150.3290503,0
+UPS.US,D,20131021,000000,70.7333,71.367,70.6055,71.2471,4973702.8285851,0
+UPS.US,D,20131022,000000,71.3865,72.0544,71.1505,71.2432,3949895.7758085,0
+UPS.US,D,20131023,000000,71.0502,71.4401,70.821,71.3767,3493799.9907285,0
+UPS.US,D,20131024,000000,71.6371,72.4805,71.5523,71.7882,6324573.7582763,0
+UPS.US,D,20131025,000000,73.4438,73.6953,71.5396,72.6423,6848898.3212117,0
+UPS.US,D,20131028,000000,72.5185,75.0467,72.5185,74.2813,7800860.1827012,0
+UPS.US,D,20131029,000000,74.3184,74.7688,73.4301,74.6927,8493615.6627542,0
+UPS.US,D,20131030,000000,74.6459,75.0544,74.4656,74.6693,5232174.8504023,0
+UPS.US,D,20131031,000000,74.3418,75.2095,73.9556,74.6372,5545659.2282143,0
+UPS.US,D,20131101,000000,74.6693,75.0808,74.2686,74.6225,3875665.9670429,0
+UPS.US,D,20131104,000000,75.0398,75.9017,74.9394,75.8851,3961874.2478642,0
+UPS.US,D,20131105,000000,75.4892,76.4867,75.2211,76.204,5150015.8039054,0
+UPS.US,D,20131106,000000,76.2118,76.4253,75.0467,75.2924,5381254.9812988,0
+UPS.US,D,20131107,000000,75.6102,75.9203,74.8576,74.9052,3899092.6542789,0
+UPS.US,D,20131108,000000,74.8205,75.8803,74.8146,75.6862,5114855.7730339,0
+UPS.US,D,20131111,000000,75.6015,75.8227,75.2846,75.4299,5547338.2040475,0
+UPS.US,D,20131112,000000,75.1694,76.0373,75.031,75.8384,4672480.0000007,0
+UPS.US,D,20131113,000000,75.3967,76.7763,75.3303,76.7616,5084155.2332576,0
+UPS.US,D,20131114,000000,77.0337,77.644,76.6476,77.1858,7962592.6323989,0
+UPS.US,D,20131115,000000,77.2872,77.493,76.709,77.1595,5341913.4082942,0
+UPS.US,D,20131118,000000,77.3682,77.7776,77.1858,77.4276,3208248.9707761,0
+UPS.US,D,20131119,000000,77.3467,77.4861,76.827,76.9928,3201262.297975,0
+UPS.US,D,20131120,000000,77.0893,77.1595,76.5277,76.5404,2784196.2907541,0
+UPS.US,D,20131121,000000,76.7187,77.4188,76.5989,77.3097,2959796.4449358,0
+UPS.US,D,20131122,000000,77.5505,77.9658,77.102,77.9561,2634978.7238395,0
+UPS.US,D,20131125,000000,78.1218,78.1433,77.3467,77.3769,2903057.9335793,0
+UPS.US,D,20131126,000000,77.4578,78.2407,77.4578,78.1901,5229082.5399949,0
+UPS.US,D,20131127,000000,78.1998,78.6064,77.9834,78.388,2458855.4922754,0
+UPS.US,D,20131129,000000,78.5129,78.7731,78.2554,78.2623,1676594.2926083,0
+UPS.US,D,20131202,000000,78.0751,78.6688,78.0681,78.2232,3057045.7610926,0
+UPS.US,D,20131203,000000,78.3149,78.5752,77.5865,77.8965,3401273.7556419,0
+UPS.US,D,20131204,000000,77.8741,78.151,77.0171,77.7581,2942439.506619,0
+UPS.US,D,20131205,000000,77.565,78.0292,77.565,77.684,2918358.4598342,0
+UPS.US,D,20131206,000000,78.2623,78.6854,77.9278,78.2993,4874230.9463743,0
+UPS.US,D,20131209,000000,78.7585,78.7731,77.9482,78.232,3104752.469647,0
+UPS.US,D,20131210,000000,78.0848,78.2837,77.6353,77.7659,2876960.4747677,0
+UPS.US,D,20131211,000000,77.9326,78.0292,76.9557,77.1058,3937502.9444143,0
+UPS.US,D,20131212,000000,77.0249,77.5865,77.0249,77.1682,3012954.4403279,0
+UPS.US,D,20131213,000000,77.2462,77.7932,76.943,77.4997,3548428.7566427,0
+UPS.US,D,20131216,000000,77.6918,78.2768,77.684,78.0681,4088896.9234963,0
+UPS.US,D,20131217,000000,78.1814,78.4329,77.7319,77.9561,4177895.9759989,0
+UPS.US,D,20131218,000000,78.0681,78.7731,77.3924,78.7351,5527115.6221888,0
+UPS.US,D,20131219,000000,78.5372,78.9252,78.2768,78.8755,3281599.804411,0
+UPS.US,D,20131220,000000,78.9164,79.9324,78.7429,78.9876,10940685.503656,0
+UPS.US,D,20131223,000000,79.3395,79.5571,79.0763,79.4692,2819748.1168413,0
+UPS.US,D,20131224,000000,79.6038,79.8943,79.4371,79.8622,1183157.9619219,0
+UPS.US,D,20131226,000000,79.7783,80.1995,79.5326,80.023,2759278.3201574,0
+UPS.US,D,20131227,000000,80.2609,80.3244,79.9489,80.0532,4491533.1744578,0
+UPS.US,D,20131230,000000,80.2288,80.3097,79.9568,80.2132,1935794.5201931,0
+UPS.US,D,20131231,000000,80.2288,80.5418,80.023,80.3165,2326446.1452471,0
+UPS.US,D,20140102,000000,79.9889,80.2064,78.6064,78.9818,3662368.3438643,0
+UPS.US,D,20140103,000000,79.0978,79.4528,78.7818,78.8072,4865697.6055484,0
+UPS.US,D,20140106,000000,79.1387,79.2402,77.3857,77.7776,5081933.6928455,0
+UPS.US,D,20140107,000000,77.8498,78.661,77.8166,78.0292,4429017.2221312,0
+UPS.US,D,20140108,000000,78.0584,78.1814,77.5271,77.9658,3956390.140485,0
+UPS.US,D,20140109,000000,78.1724,78.388,77.6187,78.0584,3076715.521953,0
+UPS.US,D,20140110,000000,78.1724,78.467,77.4647,78.3734,4577834.7886945,0
+UPS.US,D,20140113,000000,77.6918,78.3792,76.4692,76.6194,4591763.006052,0
+UPS.US,D,20140114,000000,76.7187,77.2014,76.1592,77.1526,4735900.5685061,0
+UPS.US,D,20140115,000000,77.3769,77.5505,76.985,77.2462,2652579.7649348,0
+UPS.US,D,20140116,000000,77.0405,77.2609,76.5189,76.8192,3406205.0420229,0
+UPS.US,D,20140117,000000,74.5416,76.6788,74.1516,76.3756,13261455.746483,0
+UPS.US,D,20140121,000000,76.7939,76.8913,74.563,75.3499,7567401.5161796,0
+UPS.US,D,20140122,000000,75.8813,75.9544,75.3001,75.6735,4230712.4326295,0
+UPS.US,D,20140123,000000,75.1218,75.3293,74.6157,74.8702,5566234.6308954,0
+UPS.US,D,20140124,000000,74.5943,74.6781,73.5987,73.6407,6874228.5998626,0
+UPS.US,D,20140127,000000,73.4935,73.863,72.6326,72.7564,6506589.3027063,0
+UPS.US,D,20140128,000000,72.8597,73.239,72.7564,73.239,5077962.4073073,0
+UPS.US,D,20140129,000000,73.0177,73.3862,72.5848,72.8724,5957865.743989,0
+UPS.US,D,20140130,000000,73.9352,74.1516,73.118,73.2176,5245697.9391991,0
+UPS.US,D,20140131,000000,72.2172,73.3638,71.8741,72.7983,5340953.4074513,0
+UPS.US,D,20140203,000000,72.6959,73.3268,71.4899,71.5659,7127544.7197169,0
+UPS.US,D,20140204,000000,71.9627,72.0349,71.2383,71.7746,4627270.7295365,0
+UPS.US,D,20140205,000000,71.7405,72.11,71.4723,71.6741,6011743.7400133,0
+UPS.US,D,20140206,000000,71.9714,72.5692,71.8662,72.4229,5488405.8446109,0
+UPS.US,D,20140207,000000,72.8538,73.0821,72.2932,72.9046,3791664.8676466,0
+UPS.US,D,20140210,000000,72.812,72.9738,72.2094,72.4152,5538528.9655435,0
+UPS.US,D,20140211,000000,72.3986,73.746,72.3986,73.5101,4270534.0060555,0
+UPS.US,D,20140212,000000,73.5022,73.9693,73.2878,73.4106,3232865.4026465,0
+UPS.US,D,20140213,000000,73.1483,73.9527,72.9591,73.8133,3108953.4989766,0
+UPS.US,D,20140214,000000,73.7324,74.4363,73.6057,74.3358,4327625.3382345,0
+UPS.US,D,20140218,000000,74.2686,74.8449,73.5257,73.7606,3974814.7720469,0
+UPS.US,D,20140219,000000,73.4106,73.671,72.6471,72.7622,5815021.5160038,0
+UPS.US,D,20140220,000000,73.0196,74.0911,72.461,73.6544,6377424.0610905,0
+UPS.US,D,20140221,000000,73.8699,74.4694,73.7451,73.9926,4445770.0573534,0
+UPS.US,D,20140224,000000,74.0697,74.6771,73.8474,73.8699,3588415.4584188,0
+UPS.US,D,20140225,000000,73.8981,74.0532,73.3316,73.4828,4275343.2410473,0
+UPS.US,D,20140226,000000,73.5227,73.7909,73.0674,73.2926,3787265.8894252,0
+UPS.US,D,20140227,000000,73.1912,73.63,73.0625,73.5618,3483204.0839891,0
+UPS.US,D,20140228,000000,73.4574,74.1682,73.1766,73.7314,5323225.1867573,0
+UPS.US,D,20140303,000000,73.2351,73.7528,72.9884,73.7372,3914318.308673,0
+UPS.US,D,20140304,000000,74.2559,74.8292,74.2394,74.6636,4300713.5197334,0
+UPS.US,D,20140305,000000,74.6771,74.9696,74.5201,74.7366,3175737.1473581,0
+UPS.US,D,20140306,000000,74.9609,75.4416,74.8029,75.3373,4194439.5802681,0
+UPS.US,D,20140307,000000,75.6473,76.0636,75.4473,75.6152,3560852.3572947,0
+UPS.US,D,20140310,000000,75.5995,76.0246,75.4473,76.0167,3416384.5381403,0
+UPS.US,D,20140311,000000,76.2176,76.2732,75.539,75.6852,3355736.2797612,0
+UPS.US,D,20140312,000000,75.4473,75.9027,75.0515,75.8481,3410098.3787747,0
+UPS.US,D,20140313,000000,76.0792,76.1601,74.3535,74.7512,6195272.1062844,0
+UPS.US,D,20140314,000000,74.7366,74.8526,73.9703,74.1145,5363889.8378466,0
+UPS.US,D,20140317,000000,74.5201,74.9424,74.486,74.6703,2767403.4554967,0
+UPS.US,D,20140318,000000,74.562,75.3109,74.562,74.9941,2627892.5637715,0
+UPS.US,D,20140319,000000,75.0944,75.4416,74.1974,74.6372,3261729.0177331,0
+UPS.US,D,20140320,000000,74.5104,74.6372,74.0775,74.6069,2522096.573444,0
+UPS.US,D,20140321,000000,75.1003,75.4845,74.3964,74.569,5590162.8570333,0
+UPS.US,D,20140324,000000,74.7289,75.0301,74.1604,74.9365,4546214.2481102,0
+UPS.US,D,20140325,000000,75.1363,75.4543,74.9228,75.1774,2998367.7608537,0
+UPS.US,D,20140326,000000,75.4473,75.6287,74.4626,74.486,4225689.8641171,0
+UPS.US,D,20140327,000000,74.562,74.7435,74.0999,74.7132,3707752.9990979,0
+UPS.US,D,20140328,000000,74.7941,75.2777,74.7366,74.9365,2516210.4144295,0
+UPS.US,D,20140331,000000,75.1305,75.2621,74.7366,74.9696,3114271.4523639,0
+UPS.US,D,20140401,000000,75.2377,75.2934,74.7435,74.9365,3315230.6031705,0
+UPS.US,D,20140402,000000,75.0301,75.6376,74.9852,75.424,4049305.0938617,0
+UPS.US,D,20140403,000000,75.5009,76.0792,75.4337,75.8481,2835113.2585374,0
+UPS.US,D,20140404,000000,76.1318,76.5306,75.2436,75.5235,3842811.5792215,0
+UPS.US,D,20140407,000000,75.7155,75.7769,74.9365,74.9521,3765931.5117187,0
+UPS.US,D,20140408,000000,74.761,75.3031,74.5396,75.0008,4306455.0632362,0
+UPS.US,D,20140409,000000,75.0711,75.5303,74.8029,75.3313,3877008.5323242,0
+UPS.US,D,20140410,000000,75.4084,75.5488,74.2394,74.3904,5147548.109431,0
+UPS.US,D,20140411,000000,74.2305,74.6001,74.0532,74.1145,3766103.8195623,0
+UPS.US,D,20140414,000000,74.562,74.7435,73.705,73.9771,4130261.0623792,0
+UPS.US,D,20140415,000000,74.2043,74.3535,73.4828,73.7372,8457547.938778,0
+UPS.US,D,20140416,000000,74.2141,74.9609,73.8299,74.9424,4723625.6859336,0
+UPS.US,D,20140417,000000,74.7132,75.539,74.5201,75.4473,4236388.335049,0
+UPS.US,D,20140421,000000,75.6082,76.201,75.382,76.1387,3455669.7008388,0
+UPS.US,D,20140422,000000,76.3298,76.516,76.0636,76.2176,2801071.1773656,0
+UPS.US,D,20140423,000000,76.2099,76.8699,76.047,76.4019,4069324.5986189,0
+UPS.US,D,20140424,000000,76.2936,76.827,75.8305,75.9359,4635106.6338525,0
+UPS.US,D,20140425,000000,75.7087,76.0167,74.8292,74.9852,3518698.4741285,0
+UPS.US,D,20140428,000000,75.2934,75.8072,75.0135,75.6473,4400051.0428519,0
+UPS.US,D,20140429,000000,75.6921,75.9924,75.3996,75.4543,3641026.7866643,0
+UPS.US,D,20140430,000000,75.5761,76.0636,75.382,75.8305,3307717.7760612,0
+UPS.US,D,20140501,000000,75.8305,75.9095,75.3313,75.5303,3096084.7697288,0
+UPS.US,D,20140502,000000,75.462,76.3542,75.462,75.8813,2962260.0368425,0
+UPS.US,D,20140505,000000,75.6571,75.6716,75.1363,75.4084,3104676.5721445,0
+UPS.US,D,20140506,000000,75.114,75.3919,74.9365,74.9696,2437074.960331,0
+UPS.US,D,20140507,000000,75.3031,76.124,75.1363,76.086,2497867.8342217,0
+UPS.US,D,20140508,000000,76.0636,76.5598,75.9447,76.2099,2918029.2287758,0
+UPS.US,D,20140509,000000,76.2732,76.9782,76.1153,76.8027,3040103.1821139,0
+UPS.US,D,20140512,000000,76.985,78.1433,76.943,78.1433,3716608.3914885,0
+UPS.US,D,20140513,000000,78.3305,79.0763,78.2623,78.9252,4789972.4108545,0
+UPS.US,D,20140514,000000,78.8326,78.8326,78.0848,78.5605,4430064.4025378,0
+UPS.US,D,20140515,000000,78.5372,78.7429,77.6567,77.8498,5685289.0944028,0
+UPS.US,D,20140516,000000,77.9736,78.581,77.8663,78.5293,2939731.8119339,0
+UPS.US,D,20140519,000000,78.3149,78.7488,78.3071,78.5752,1878164.7260028,0
+UPS.US,D,20140520,000000,78.5293,78.7263,77.6636,77.9035,2696911.0859101,0
+UPS.US,D,20140521,000000,78.0292,78.8677,78.0292,78.8462,2603449.4653867,0
+UPS.US,D,20140522,000000,78.7644,78.8755,78.5293,78.7897,2989342.1119033,0
+UPS.US,D,20140523,000000,78.7731,79.7783,78.7097,79.6126,2409931.3467546,0
+UPS.US,D,20140527,000000,79.795,80.1995,79.7705,79.9568,2558277.1180318,0
+UPS.US,D,20140528,000000,80.1918,80.4071,80.0133,80.141,2408149.8067289,0
+UPS.US,D,20140529,000000,80.533,80.7349,80.1566,80.6393,2439746.7575487,0
+UPS.US,D,20140530,000000,80.5914,80.7114,80.3643,80.496,3390775.2848854,0
+UPS.US,D,20140602,000000,80.6958,80.8323,80.2785,80.6559,3760384.8401819,0
+UPS.US,D,20140603,000000,80.5174,80.7182,79.8856,80.1566,2992700.0635696,0
+UPS.US,D,20140604,000000,80.1235,80.2132,79.5063,79.8027,3641619.6076976,0
+UPS.US,D,20140605,000000,80.0786,80.3097,79.8027,80.2961,3245282.8494468,0
+UPS.US,D,20140606,000000,80.3828,80.4687,80.1566,80.2697,2714884.4350246,0
+UPS.US,D,20140609,000000,80.1312,80.6168,80.0864,80.2064,4127981.0603773,0
+UPS.US,D,20140610,000000,79.9392,80.0933,79.5063,79.7549,3326732.1517306,0
+UPS.US,D,20140611,000000,79.4936,79.8544,79.2742,79.4293,2717532.642478,0
+UPS.US,D,20140612,000000,79.3825,79.4528,78.1433,78.1814,4021941.9929131,0
+UPS.US,D,20140613,000000,78.2623,78.6688,78.114,78.2914,2506311.9441999,0
+UPS.US,D,20140616,000000,78.1901,78.5206,77.9035,78.4104,2480253.4597815,0
+UPS.US,D,20140617,000000,78.2768,78.817,77.8965,78.7488,2655398.2289478,0
+UPS.US,D,20140618,000000,79.5141,79.8095,78.817,79.6575,5759192.7490358,0
+UPS.US,D,20140619,000000,79.597,79.8027,79.1475,79.323,2786386.0362664,0
+UPS.US,D,20140620,000000,79.3679,79.6925,79.3006,79.4293,4121434.3879625,0
+UPS.US,D,20140623,000000,79.5725,79.7324,78.7731,79.3981,2281850.2086548,0
+UPS.US,D,20140624,000000,79.129,79.6575,78.8257,78.8404,2174313.7039785,0
+UPS.US,D,20140625,000000,78.7985,79.4859,78.6688,79.3591,2033074.6056077,0
+UPS.US,D,20140626,000000,79.2684,79.6301,78.7644,79.5395,2010369.9702878,0
+UPS.US,D,20140627,000000,79.479,79.7481,79.2742,79.597,3058549.3521562,0
+UPS.US,D,20140630,000000,79.479,79.7324,79.1387,79.5571,2670365.4215767,0
+UPS.US,D,20140701,000000,80.1312,80.2132,79.5482,79.7071,1931354.5162947,0
+UPS.US,D,20140702,000000,79.5902,80.2445,79.5902,80.2445,2806627.0796796,0
+UPS.US,D,20140703,000000,80.3643,80.5573,80.2445,80.496,1637809.6431697,0
+UPS.US,D,20140707,000000,80.5418,80.5496,79.787,80.0133,2193986.5417646,0
+UPS.US,D,20140708,000000,79.9158,79.9158,79.0919,79.7481,2967006.7076768,0
+UPS.US,D,20140709,000000,80.0377,80.0709,79.4458,79.8095,1534139.808555,0
+UPS.US,D,20140710,000000,79.167,79.3903,78.9945,79.1036,2061203.8610752,0
+UPS.US,D,20140711,000000,79.1203,79.7481,79.0763,79.4528,2011928.9460157,0
+UPS.US,D,20140714,000000,79.7481,80.3555,79.7013,80.1752,2651655.6615593,0
+UPS.US,D,20140715,000000,80.1918,80.8888,80.0045,80.8235,2841179.9305309,0
+UPS.US,D,20140716,000000,80.9542,81.429,80.7933,81.0108,2979983.1293269,0
+UPS.US,D,20140717,000000,80.573,80.7777,79.4528,79.5482,3668118.0925025,0
+UPS.US,D,20140718,000000,79.8183,80.4433,79.7013,80.4433,2508149.8945316,0
+UPS.US,D,20140721,000000,80.2445,80.9727,80.1312,80.6393,2279929.1813272,0
+UPS.US,D,20140722,000000,80.8479,81.3909,80.7621,80.9795,1898964.7442659,0
+UPS.US,D,20140723,000000,81.0185,81.2106,80.8012,80.8664,1468815.6486345,0
+UPS.US,D,20140724,000000,80.7523,81.0342,80.4687,80.6636,1644558.3670439,0
+UPS.US,D,20140725,000000,80.3974,80.7933,80.1664,80.2532,1538966.4794596,0
+UPS.US,D,20140728,000000,80.141,80.1664,79.0451,79.5571,3253183.3692042,0
+UPS.US,D,20140729,000000,77.3028,77.3028,76.6057,76.6124,11496330.094091,0
+UPS.US,D,20140730,000000,76.9137,77.3097,76.0948,76.9908,5095921.3974347,0
+UPS.US,D,20140731,000000,76.2732,76.6124,75.1871,75.2387,4972460.7762125,0
+UPS.US,D,20140801,000000,74.9151,75.4727,74.489,75.1958,4317261.2265704,0
+UPS.US,D,20140804,000000,75.3626,75.6424,74.7054,75.3129,3723370.4487078,0
+UPS.US,D,20140805,000000,75.0613,75.5595,74.4957,74.7922,3836663.8815159,0
+UPS.US,D,20140806,000000,74.2657,74.3944,73.7967,74.1847,5209790.2153634,0
+UPS.US,D,20140807,000000,74.2501,74.7054,73.5588,73.6621,4876494.5381053,0
+UPS.US,D,20140808,000000,73.8913,74.4363,73.5217,74.3505,4452868.5251245,0
+UPS.US,D,20140811,000000,74.6917,74.8332,74.3875,74.4529,3834112.0844036,0
+UPS.US,D,20140812,000000,74.4529,74.9687,74.3875,74.7112,3041263.1831325,0
+UPS.US,D,20140813,000000,74.8215,75.2104,74.7054,74.878,3781397.1663236,0
+UPS.US,D,20140814,000000,75.1325,75.1559,74.6985,74.9696,2916937.9457664,0
+UPS.US,D,20140815,000000,75.5069,75.7184,74.9609,75.5771,6174656.7035681,0
+UPS.US,D,20140818,000000,75.9261,76.3113,75.8277,76.1786,3733130.4572774,0
+UPS.US,D,20140819,000000,76.5306,76.9118,76.3181,76.6866,3383207.0731121,0
+UPS.US,D,20140820,000000,76.5842,77.3204,76.5842,77.101,3369902.4460456,0
+UPS.US,D,20140821,000000,77.1458,77.3789,76.709,76.7957,3090165.7901728,0
+UPS.US,D,20140822,000000,76.7187,76.8582,76.1075,76.2976,3292956.7374596,0
+UPS.US,D,20140825,000000,76.6944,76.7187,76.2576,76.3979,2288080.9833564,0
+UPS.US,D,20140826,000000,76.4146,76.4498,75.9914,76.0246,2631112.0537778,0
+UPS.US,D,20140827,000000,75.9983,76.241,75.6862,75.9914,3448830.7204751,0
+UPS.US,D,20140828,000000,75.6862,76.1075,75.6492,76.0373,2494113.9847718,0
+UPS.US,D,20140829,000000,76.2889,76.4234,75.7798,75.9524,2997427.2472074,0
+UPS.US,D,20140902,000000,76.1883,76.7013,76.086,76.4351,4200758.5601753,0
+UPS.US,D,20140903,000000,76.5384,76.8504,76.2819,76.4498,2520756.0594463,0
+UPS.US,D,20140904,000000,76.4408,77.3115,76.4234,76.8426,4296614.0289545,0
+UPS.US,D,20140905,000000,76.829,77.1868,76.5218,77.1458,2761724.4761515,0
+UPS.US,D,20140908,000000,76.9976,77.218,76.5842,76.8036,2767096.7885608,0
+UPS.US,D,20140909,000000,76.6866,76.7412,76.086,76.2498,3355230.6382916,0
+UPS.US,D,20140910,000000,76.1318,76.3181,75.891,76.1786,2271398.9174271,0
+UPS.US,D,20140911,000000,75.617,76.7013,75.617,76.4283,2676655.68351,0
+UPS.US,D,20140912,000000,76.5491,76.7957,76.3113,76.515,3397133.2391858,0
+UPS.US,D,20140915,000000,76.5024,76.5024,75.812,76.1786,2942562.5836501,0
+UPS.US,D,20140916,000000,76.5491,76.7957,76.008,76.4408,3574979.5491858,0
+UPS.US,D,20140917,000000,77.0932,77.9395,76.982,77.5613,4864016.5784314,0
+UPS.US,D,20140918,000000,77.7055,78.0215,77.6304,77.7483,2995597.502011,0
+UPS.US,D,20140919,000000,78.0681,78.3393,77.5973,77.5973,4999704.9026976,0
+UPS.US,D,20140922,000000,77.3789,77.454,76.476,76.5842,3773604.3389684,0
+UPS.US,D,20140923,000000,76.5024,76.8124,75.891,75.9427,4660234.861044,0
+UPS.US,D,20140924,000000,75.8189,76.6408,75.8023,76.5384,3748576.6246857,0
+UPS.US,D,20140925,000000,76.4408,76.4408,75.3148,75.3293,4241591.4165406,0
+UPS.US,D,20140926,000000,75.6307,76.2118,75.3293,76.0704,3099082.7210791,0
+UPS.US,D,20140929,000000,75.4922,75.9983,75.3353,75.9612,3257254.1420092,0
+UPS.US,D,20140930,000000,75.9524,77.2258,75.891,76.7013,5489375.0762311,0
+UPS.US,D,20141001,000000,76.8202,76.8504,75.5009,75.6307,4467020.332422,0
+UPS.US,D,20141002,000000,75.7184,75.9914,75.0535,75.8023,4548951.6864112,0
+UPS.US,D,20141003,000000,76.2235,77.3115,76.1465,77.0932,4209798.5681127,0
+UPS.US,D,20141006,000000,77.4657,77.9736,76.7957,76.9118,3200926.9130652,0
+UPS.US,D,20141007,000000,76.4498,76.4498,75.2339,75.2484,3796864.8722124,0
+UPS.US,D,20141008,000000,75.4835,76.6321,74.9521,76.5842,4169319.558212,0
+UPS.US,D,20141009,000000,76.6593,76.6593,75.2056,75.3293,3972840.4113391,0
+UPS.US,D,20141010,000000,75.267,75.8686,74.6099,74.7415,4608038.9177786,0
+UPS.US,D,20141013,000000,74.8078,75.3567,73.8406,73.8776,3966122.4567226,0
+UPS.US,D,20141014,000000,74.3759,75.3499,74.1809,74.758,4207507.2840496,0
+UPS.US,D,20141015,000000,74.1506,75.5625,73.394,75.267,6233031.1137968,0
+UPS.US,D,20141016,000000,74.5134,75.4455,74.1506,74.6255,6692569.9788229,0
+UPS.US,D,20141017,000000,75.2251,76.1153,75.0808,75.8998,4636188.6860846,0
+UPS.US,D,20141020,000000,75.5936,76.5384,75.5936,76.5384,3863349.0331514,0
+UPS.US,D,20141021,000000,77.1692,78.7488,77.0132,78.6239,4651475.8789944,0
+UPS.US,D,20141022,000000,78.6064,78.6239,77.2609,77.3038,4568378.370135,0
+UPS.US,D,20141023,000000,78.0584,79.0023,78.0584,78.4104,5341263.151313,0
+UPS.US,D,20141024,000000,80.3244,80.5573,78.349,78.4962,5445815.0379842,0
+UPS.US,D,20141027,000000,78.4503,79.908,78.2076,79.795,5347380.0797608,0
+UPS.US,D,20141028,000000,79.9967,80.3731,79.8446,80.2961,4524175.2544005,0
+UPS.US,D,20141029,000000,80.3165,80.7261,79.2089,80.0864,3497705.6351835,0
+UPS.US,D,20141030,000000,79.6038,81.0029,79.5228,80.5993,3870051.6031389,0
+UPS.US,D,20141031,000000,81.6182,82.5864,81.5938,81.8648,7013985.64565,0
+UPS.US,D,20141103,000000,81.8648,82.4869,81.6688,82.4303,4603485.0676264,0
+UPS.US,D,20141104,000000,82.4937,84.2858,82.4869,83.5594,6121960.2470428,0
+UPS.US,D,20141105,000000,84.234,84.3423,83.3644,83.9212,4004067.1054236,0
+UPS.US,D,20141106,000000,84.1035,84.5899,83.7466,84.5129,3832081.3133898,0
+UPS.US,D,20141107,000000,84.666,84.7333,84.0955,84.547,4065119.4667215,0
+UPS.US,D,20141110,000000,84.547,85.2959,84.2243,85.0911,4658925.1163042,0
+UPS.US,D,20141111,000000,85.2529,85.3796,84.5812,84.8688,3520055.3983969,0
+UPS.US,D,20141112,000000,84.6241,84.8531,84.0898,84.7479,4573259.4000617,0
+UPS.US,D,20141113,000000,85.288,85.4831,83.3819,84.6387,7540161.4922621,0
+UPS.US,D,20141114,000000,84.7333,84.7752,83.6032,83.8801,5700526.0308582,0
+UPS.US,D,20141117,000000,83.8109,83.9932,83.4316,83.6032,3716675.0582138,0
+UPS.US,D,20141118,000000,83.8723,83.9474,83.2142,83.2649,4280019.1425888,0
+UPS.US,D,20141119,000000,83.0992,83.3819,82.7453,82.9509,4612075.8444001,0
+UPS.US,D,20141120,000000,82.7101,84.2955,82.5658,83.7777,8902284.7395255,0
+UPS.US,D,20141121,000000,84.5306,85.2344,84.1492,84.3033,4848538.6161233,0
+UPS.US,D,20141124,000000,84.5383,84.7752,84.2058,84.2243,3424694.2890262,0
+UPS.US,D,20141125,000000,84.1981,84.5627,83.9805,84.1035,3484326.1362563,0
+UPS.US,D,20141126,000000,84.1132,84.3345,83.7875,83.9932,2271983.533325,0
+UPS.US,D,20141128,000000,85.758,87.2175,85.4392,86.304,5079921.3833864,0
+UPS.US,D,20141201,000000,86.4776,87.4018,85.6458,86.1987,6137194.1065724,0
+UPS.US,D,20141202,000000,86.6393,87.2701,86.4084,86.6999,4271331.955474,0
+UPS.US,D,20141203,000000,86.9806,87.3112,86.6238,87.0694,4369369.9902721,0
+UPS.US,D,20141204,000000,86.9192,86.9806,86.1197,86.7174,3064301.1520783,0
+UPS.US,D,20141205,000000,86.8529,87.3365,86.6657,87.1367,2435846.2413035,0
+UPS.US,D,20141208,000000,87.0245,87.2254,86.3801,86.5428,3930710.1179373,0
+UPS.US,D,20141209,000000,85.8087,86.4405,85.2959,86.3985,3767802.2825921,0
+UPS.US,D,20141210,000000,86.5244,87.3287,85.8516,86.422,5706362.9590601,0
+UPS.US,D,20141211,000000,86.7174,87.6125,86.4776,86.8841,4552709.6384288,0
+UPS.US,D,20141212,000000,86.657,87.3112,86.3275,86.3712,5367721.6360827,0
+UPS.US,D,20141215,000000,86.5088,87.5617,86.422,86.9728,5449208.8871179,0
+UPS.US,D,20141216,000000,86.5887,87.473,86.2328,86.2328,6221483.4113499,0
+UPS.US,D,20141217,000000,85.4304,85.5932,83.6032,85.2344,8280805.2194906,0
+UPS.US,D,20141218,000000,86.1461,87.2254,85.8254,87.0948,4796151.9034597,0
+UPS.US,D,20141219,000000,86.9289,87.9468,86.6657,87.1201,7107830.8562539,0
+UPS.US,D,20141222,000000,87.4457,87.9547,87.163,87.9547,3001983.1486435,0
+UPS.US,D,20141223,000000,88.0287,88.8097,88.0287,88.2881,3397045.0339802,0
+UPS.US,D,20141224,000000,88.6177,88.7932,88.2618,88.2618,1634622.973705,0
+UPS.US,D,20141226,000000,88.2793,88.3836,87.7889,87.8942,1642466.0575145,0
+UPS.US,D,20141229,000000,87.7705,88.4499,87.5433,88.2881,2243662.4828173,0
+UPS.US,D,20141230,000000,88.1633,88.6675,87.7431,88.0688,2987820.0592849,0
+UPS.US,D,20141231,000000,88.2881,88.4832,87.1991,87.2791,1775321.5587807,0
+UPS.US,D,20150102,000000,87.355,87.668,85.8964,86.6754,3397554.7780175,0
+UPS.US,D,20150105,000000,86.3615,86.3615,84.7567,84.9292,4485736.246291,0
+UPS.US,D,20150106,000000,84.9292,85.4919,83.6373,84.3949,4857990.9321151,0
+UPS.US,D,20150107,000000,85.0063,85.4129,84.4886,85.1594,2482731.410675,0
+UPS.US,D,20150108,000000,85.8164,86.8841,85.8164,86.6999,3666622.7065742,0
+UPS.US,D,20150109,000000,86.7174,86.9017,85.6897,86.0496,2623675.1241711,0
+UPS.US,D,20150112,000000,86.304,86.8607,85.6742,86.0749,2799366.5604842,0
+UPS.US,D,20150113,000000,86.7593,87.8425,85.9199,86.458,4121598.4906707,0
+UPS.US,D,20150114,000000,85.6108,86.1129,85.1408,85.8691,3796398.2051359,0
+UPS.US,D,20150115,000000,86.2504,86.657,85.6274,85.8164,3626127.2864026,0
+UPS.US,D,20150116,000000,85.8164,86.6482,85.1594,86.6161,5724837.8470765,0
+UPS.US,D,20150120,000000,87.2088,87.6397,86.2416,87.3931,5253094.8687707,0
+UPS.US,D,20150121,000000,87.2429,88.1818,86.9885,87.6925,2731168.5518865,0
+UPS.US,D,20150122,000000,88.2969,89.8413,87.8688,89.7146,3830955.1585548,0
+UPS.US,D,20150123,000000,81.4143,82.4216,80.6393,80.8235,24547024.629879,0
+UPS.US,D,20150126,000000,79.8622,80.4784,78.2076,80.3555,13885896.29476,0
+UPS.US,D,20150127,000000,78.9584,80.0445,78.9584,79.1866,6069579.6882308,0
+UPS.US,D,20150128,000000,79.4293,80.0299,77.8936,77.9697,6763505.4257215,0
+UPS.US,D,20150129,000000,77.9365,79.0686,77.1789,78.8551,5918835.9661301,0
+UPS.US,D,20150130,000000,78.6405,79.5141,77.5846,77.609,7534634.3079219,0
+UPS.US,D,20150202,000000,77.7356,78.7263,77.218,78.6239,4852343.7476696,0
+UPS.US,D,20150203,000000,79.2402,79.8095,77.9249,78.9661,7106504.7012432,0
+UPS.US,D,20150204,000000,78.6561,79.5063,78.3939,78.934,5449001.7074489,0
+UPS.US,D,20150205,000000,79.2938,80.2697,79.0686,79.6672,5128025.0153662,0
+UPS.US,D,20150206,000000,79.4029,79.7481,78.7731,79.0451,3776547.9312966,0
+UPS.US,D,20150209,000000,78.7731,79.2869,78.4192,78.8823,3343983.4489291,0
+UPS.US,D,20150210,000000,79.1777,79.5482,78.6405,79.3679,3503296.409323,0
+UPS.US,D,20150211,000000,79.3825,79.9158,78.9252,79.2323,3600214.4431376,0
+UPS.US,D,20150212,000000,79.2012,79.8446,78.9584,79.6301,3797183.8468514,0
+UPS.US,D,20150213,000000,79.4371,80.0709,79.3825,79.9324,2682049.5343998,0
+UPS.US,D,20150217,000000,80.023,80.7349,79.8271,80.4871,4858380.6760471,0
+UPS.US,D,20150218,000000,80.6695,80.7182,80.1312,80.573,2989640.5737039,0
+UPS.US,D,20150219,000000,80.7114,81.0342,80.3731,80.4218,3079305.2678165,0
+UPS.US,D,20150220,000000,80.2532,80.7036,79.8359,80.6296,4314635.5832394,0
+UPS.US,D,20150223,000000,80.7349,80.7349,80.2288,80.4784,2185199.8673829,0
+UPS.US,D,20150224,000000,80.4598,81.0029,80.3731,80.9209,3434198.9127561,0
+UPS.US,D,20150225,000000,81.0263,81.1287,80.4598,80.6296,2800976.8183083,0
+UPS.US,D,20150226,000000,80.4071,80.8069,80.2609,80.5496,2688527.4888055,0
+UPS.US,D,20150227,000000,80.5086,81.0185,80.4218,80.4433,2694532.6222834,0
+UPS.US,D,20150302,000000,80.3974,80.9629,80.2445,80.6081,2928057.9555301,0
+UPS.US,D,20150303,000000,80.1829,80.5914,80.0299,80.2609,3499479.9957157,0
+UPS.US,D,20150304,000000,79.8768,80.1566,79.3162,79.4117,5705010.1373594,0
+UPS.US,D,20150305,000000,79.6126,79.8359,79.3298,79.6506,3274151.5927431,0
+UPS.US,D,20150306,000000,79.3825,80.0532,79.2138,79.5725,3804097.6990759,0
+UPS.US,D,20150309,000000,79.7013,80.2365,79.479,79.5141,4554698.3581236,0
+UPS.US,D,20150310,000000,79.0841,79.4117,78.6571,78.662,4526374.2306902,0
+UPS.US,D,20150311,000000,78.6961,79.0267,78.0536,78.0711,3893622.9058865,0
+UPS.US,D,20150312,000000,78.4972,78.8823,77.8498,77.8498,2468287.2954286,0
+UPS.US,D,20150313,000000,78.6571,78.8677,77.3817,77.9209,4361867.4195821,0
+UPS.US,D,20150316,000000,78.2759,79.3981,77.9921,79.2869,3431959.9364312,0
+UPS.US,D,20150317,000000,78.8988,79.2402,78.7351,78.7644,2512922.2064141,0
+UPS.US,D,20150318,000000,78.2544,79.5326,77.8166,79.2869,3813581.8099672,0
+UPS.US,D,20150319,000000,79.1572,79.5482,78.9876,79.011,2691345.9528187,0
+UPS.US,D,20150320,000000,79.3074,79.6301,79.053,79.2811,5231584.0806528,0
+UPS.US,D,20150323,000000,79.2138,79.4528,78.9876,78.9876,3377838.8632704,0
+UPS.US,D,20150324,000000,78.8755,79.1475,78.3734,78.4972,3358493.2052588,0
+UPS.US,D,20150325,000000,78.5683,78.7097,77.0191,77.0746,4404859.2522018,0
+UPS.US,D,20150326,000000,76.8143,76.8611,76.2362,76.4263,4145765.6913773,0
+UPS.US,D,20150327,000000,76.5062,76.6184,76.1709,76.3872,3169829.4498632,0
+UPS.US,D,20150330,000000,76.7733,77.2804,76.6798,76.9235,3145924.8134897,0
+UPS.US,D,20150331,000000,76.7813,77.1127,76.5364,76.6603,3436961.9921053,0
+UPS.US,D,20150401,000000,76.2772,76.7197,75.6618,76.3453,4292443.7688827,0
+UPS.US,D,20150402,000000,76.3619,76.71,76.1026,76.2917,3806878.2143377,0
+UPS.US,D,20150406,000000,75.9183,76.7987,75.7769,76.5842,3178300.2265316,0
+UPS.US,D,20150407,000000,76.9499,77.4247,76.3619,76.4565,3184353.5651801,0
+UPS.US,D,20150408,000000,76.4331,76.5199,75.932,76.4468,3783234.0910134,0
+UPS.US,D,20150409,000000,76.2527,76.6798,75.8558,76.4731,4271956.5714071,0
+UPS.US,D,20150410,000000,76.4828,76.8066,76.2527,76.5404,4013243.5237372,0
+UPS.US,D,20150413,000000,76.3015,76.8231,76.0246,76.0373,4036259.9542027,0
+UPS.US,D,20150414,000000,75.9983,76.5481,75.7614,76.3542,4074318.4491575,0
+UPS.US,D,20150415,000000,76.5004,76.6476,76.0792,76.4126,3420480.9519934,0
+UPS.US,D,20150416,000000,76.1484,76.5062,75.9826,76.0314,3187476.6448452,0
+UPS.US,D,20150417,000000,75.5312,75.8082,75.032,75.4309,4677610.2609154,0
+UPS.US,D,20150420,000000,75.7701,77.5261,75.7701,77.0746,6349516.3442792,0
+UPS.US,D,20150421,000000,77.2101,77.4841,76.8397,77.1936,4144454.9209957,0
+UPS.US,D,20150422,000000,77.1936,77.7132,76.8143,77.6119,3673549.8921435,0
+UPS.US,D,20150423,000000,77.1449,77.9756,77.1039,77.6763,3060957.559399,0
+UPS.US,D,20150424,000000,77.8663,77.9054,77.3048,77.5787,2848867.1167676,0
+UPS.US,D,20150427,000000,77.5349,77.7855,76.8992,77.0512,4939359.2086868,0
+UPS.US,D,20150428,000000,78.4513,80.4784,78.0624,79.6925,10473466.631887,0
+UPS.US,D,20150429,000000,80.2785,80.648,79.716,80.0786,6897047.0814363,0
+UPS.US,D,20150430,000000,79.8271,80.1157,79.1475,79.5004,5115628.0814044,0
+UPS.US,D,20150501,000000,79.8359,80.2132,79.3074,80.1829,3598744.6982575,0
+UPS.US,D,20150504,000000,80.1312,80.6296,79.9812,80.221,3785382.8108487,0
+UPS.US,D,20150505,000000,79.8856,80.1489,79.0187,79.1729,3597732.3896762,0
+UPS.US,D,20150506,000000,79.3981,79.6038,77.958,78.468,4303348.3938417,0
+UPS.US,D,20150507,000000,78.5216,79.2684,78.5138,78.7985,3985350.1659127,0
+UPS.US,D,20150508,000000,79.4117,80.1566,79.2938,79.3679,3748332.5219073,0
+UPS.US,D,20150511,000000,79.3679,79.7705,79.2684,79.5004,5159504.0173646,0
+UPS.US,D,20150512,000000,79.2684,79.3746,78.8326,79.0588,3083386.2970407,0
+UPS.US,D,20150513,000000,78.7897,79.1933,78.4192,78.6336,4052834.3277297,0
+UPS.US,D,20150514,000000,79.1963,80.7182,79.1894,80.2064,7489076.3192028,0
+UPS.US,D,20150515,000000,81.2837,81.7206,81.0108,81.3569,6712313.5859019,0
+UPS.US,D,20150518,000000,81.0664,81.4456,80.7261,81.1951,3476003.0520254,0
+UPS.US,D,20150519,000000,81.3744,81.9341,81.0263,81.3256,4014695.8327046,0
+UPS.US,D,20150520,000000,81.4143,81.6571,80.9795,81.2272,3298171.1010123,0
+UPS.US,D,20150521,000000,81.2038,81.6182,80.9629,81.3013,2710625.969747,0
+UPS.US,D,20150522,000000,81.471,81.471,80.6081,80.8069,2762838.3232832,0
+UPS.US,D,20150526,000000,80.7855,80.8012,79.8183,80.0864,2968494.9141117,0
+UPS.US,D,20150527,000000,80.0864,80.573,79.6506,80.3974,2596525.3567431,0
+UPS.US,D,20150528,000000,80.2961,80.4071,79.479,79.5648,3416805.05133,0
+UPS.US,D,20150529,000000,79.4293,79.479,78.6971,79.049,5311665.1766073,0
+UPS.US,D,20150601,000000,79.4859,79.7628,78.7828,79.2547,3586881.0980972,0
+UPS.US,D,20150602,000000,78.8267,79.6672,78.5293,79.2129,2918288.7161832,0
+UPS.US,D,20150603,000000,79.5482,80.7855,79.2742,80.1489,4533186.5443639,0
+UPS.US,D,20150604,000000,79.7071,80.2132,79.5902,79.7481,3923404.470497,0
+UPS.US,D,20150605,000000,79.787,80.2288,79.4859,80.0786,3379146.5567263,0
+UPS.US,D,20150608,000000,80.0864,80.1312,79.0393,79.0871,3539562.082191,0
+UPS.US,D,20150609,000000,78.9973,79.8095,78.8843,79.3679,2947660.0240233,0
+UPS.US,D,20150610,000000,79.6204,80.3165,79.3493,80.0377,3366942.4434467,0
+UPS.US,D,20150611,000000,80.3097,80.5914,80.0377,80.4598,2383687.2211474,0
+UPS.US,D,20150612,000000,80.0612,80.4365,79.4215,79.716,3037479.5900668,0
+UPS.US,D,20150615,000000,79.4029,79.8027,78.8697,79.6379,2701711.0901247,0
+UPS.US,D,20150616,000000,79.6126,80.0445,78.7273,79.9489,3843821.8365188,0
+UPS.US,D,20150617,000000,79.597,80.2288,79.2742,80.0045,3572951.8550978,0
+UPS.US,D,20150618,000000,80.0612,81.0108,80.0612,80.7855,3701983.7632632,0
+UPS.US,D,20150619,000000,80.5242,80.7523,80.0377,80.3341,4519374.2245439,0
+UPS.US,D,20150622,000000,80.5914,81.0108,80.4871,80.7777,4062106.1307424,0
+UPS.US,D,20150623,000000,80.6958,81.0108,80.141,80.2609,1874352.4149633,0
+UPS.US,D,20150624,000000,80.2288,80.3028,78.8765,79.1816,3220234.6223256,0
+UPS.US,D,20150625,000000,79.1689,79.479,78.7585,78.8267,2796481.4297459,0
+UPS.US,D,20150626,000000,79.2129,79.4371,78.8267,79.1524,3492492.2972726,0
+UPS.US,D,20150629,000000,78.6424,78.8697,77.4686,77.5261,4402641.8143575,0
+UPS.US,D,20150630,000000,78.2807,78.2807,77.1263,77.2073,3840219.782074,0
+UPS.US,D,20150701,000000,77.6908,78.0282,76.8943,77.2308,3631695.4964199,0
+UPS.US,D,20150702,000000,77.4558,77.565,77.1185,77.4393,2304562.0234682,0
+UPS.US,D,20150706,000000,76.9459,77.6119,76.6017,77.0073,3415424.5372973,0
+UPS.US,D,20150707,000000,77.2004,77.6908,76.5578,77.6773,4714435.934275,0
+UPS.US,D,20150708,000000,77.1342,77.2073,75.9095,76.0753,3492239.9893588,0
+UPS.US,D,20150709,000000,76.9459,77.1342,76.2585,76.2829,2563132.5069104,0
+UPS.US,D,20150710,000000,77.2872,77.5349,76.983,77.2452,2449664.7149749,0
+UPS.US,D,20150713,000000,77.7728,78.0282,77.3271,77.8848,3125218.1286421,0
+UPS.US,D,20150714,000000,78.0429,78.154,77.491,77.9697,3037739.0774741,0
+UPS.US,D,20150715,000000,78.0038,78.0429,77.2677,77.4237,2627029.9989116,0
+UPS.US,D,20150716,000000,77.9697,78.0574,77.572,77.6626,1943563.757784,0
+UPS.US,D,20150717,000000,77.414,78.1687,77.3271,77.7591,3330446.0011454,0
+UPS.US,D,20150720,000000,77.7591,77.9697,77.5164,77.7493,2230382.4711571,0
+UPS.US,D,20150721,000000,77.7796,78.583,77.7319,78.0429,2734845.4781919,0
+UPS.US,D,20150722,000000,78.4182,78.5762,77.1419,77.4607,3377763.9914099,0
+UPS.US,D,20150723,000000,77.7873,77.7873,76.3366,76.5677,2435604.1898089,0
+UPS.US,D,20150724,000000,76.5374,76.5374,75.3041,75.4854,3714917.1079523,0
+UPS.US,D,20150727,000000,75.2874,75.8695,75.0086,75.7798,4554272.7167243,0
+UPS.US,D,20150728,000000,77.9882,80.0445,77.9365,79.6204,9530670.9322913,0
+UPS.US,D,20150729,000000,79.9568,81.2184,79.8359,80.3731,6983578.4394644,0
+UPS.US,D,20150730,000000,79.9889,80.8967,79.8856,80.7855,3603703.6769705,0
+UPS.US,D,20150731,000000,81.1951,81.8648,80.9209,81.5421,5300492.8591054,0
+UPS.US,D,20150803,000000,81.6493,82.1769,81.1871,81.8561,3460448.1665729,0
+UPS.US,D,20150804,000000,81.9886,82.1534,81.4377,81.7761,3051915.5001778,0
+UPS.US,D,20150805,000000,82.0969,82.908,82.0062,82.0062,4012401.4717158,0
+UPS.US,D,20150806,000000,82.1534,82.2363,81.4143,81.6016,2563908.9178486,0
+UPS.US,D,20150807,000000,81.5206,81.5762,80.8664,81.3657,3744035.0822366,0
+UPS.US,D,20150810,000000,81.8726,82.4391,81.8726,82.3952,3377516.8117057,0
+UPS.US,D,20150811,000000,81.7664,82.4303,81.6865,82.0481,4349510.4856554,0
+UPS.US,D,20150812,000000,81.7108,82.1534,80.9025,81.9184,4855772.4686287,0
+UPS.US,D,20150813,000000,81.8102,82.1534,81.4377,81.7206,2280473.7971899,0
+UPS.US,D,20150814,000000,81.6338,82.4478,81.3413,82.4216,2840312.2374612,0
+UPS.US,D,20150817,000000,82.0324,82.5795,81.471,82.5658,2719047.5156029,0
+UPS.US,D,20150818,000000,82.6273,82.6273,82.1134,82.4478,2594540.7396159,0
+UPS.US,D,20150819,000000,82.129,82.6458,81.6016,82.09,2642024.8838724,0
+UPS.US,D,20150820,000000,81.3413,81.819,81.0818,81.0818,4710128.238185,0
+UPS.US,D,20150821,000000,80.3643,80.9464,79.2089,79.5472,8183811.2881734,0
+UPS.US,D,20150824,000000,75.8822,78.1911,75.423,76.635,9882525.6002038,0
+UPS.US,D,20150825,000000,78.273,78.5605,75.7516,75.7925,7506444.5395808,0
+UPS.US,D,20150826,000000,76.7158,77.6479,75.1335,77.5358,7336825.9291125,0
+UPS.US,D,20150827,000000,78.2251,79.6301,78.151,79.5561,5907192.878984,0
+UPS.US,D,20150828,000000,79.1387,79.5054,78.545,79.1475,3462711.758304,0
+UPS.US,D,20150831,000000,78.8579,78.8715,78.234,78.3539,3605035.9858327,0
+UPS.US,D,20150901,000000,76.8036,77.6392,76.0656,76.3872,6441607.7071892,0
+UPS.US,D,20150902,000000,77.2589,77.6139,76.3708,77.5953,4460371.0958145,0
+UPS.US,D,20150903,000000,77.9844,78.1911,77.3623,77.6479,4137829.2741525,0
+UPS.US,D,20150904,000000,76.3785,76.9557,75.9427,76.4672,4155028.2636126,0
+UPS.US,D,20150908,000000,77.6918,78.6181,77.3028,78.5762,3561666.716984,0
+UPS.US,D,20150909,000000,79.1572,79.321,77.7445,77.8723,3456230.7269725,0
+UPS.US,D,20150910,000000,77.8723,78.2651,77.414,77.685,3649450.383804,0
+UPS.US,D,20150911,000000,77.4051,77.9844,77.1819,77.9746,2653368.483576,0
+UPS.US,D,20150914,000000,78.0399,78.1423,77.4481,77.8382,2228378.3668334,0
+UPS.US,D,20150915,000000,78.5518,80.882,78.3607,80.6559,6489092.8770876,0
+UPS.US,D,20150916,000000,80.1995,80.4871,79.3962,80.3028,4034512.2603604,0
+UPS.US,D,20150917,000000,80.533,81.6785,80.1235,80.7349,4835312.9634853,0
+UPS.US,D,20150918,000000,80.1664,80.1995,78.698,78.8862,6390260.9954387,0
+UPS.US,D,20150921,000000,79.0247,80.0133,78.8287,79.9568,3794475.1265244,0
+UPS.US,D,20150922,000000,79.0247,79.6575,78.6727,79.0431,4495143.4340379,0
+UPS.US,D,20150923,000000,78.9125,79.0247,78.2866,78.2866,4231956.536286,0
+UPS.US,D,20150924,000000,77.9844,78.583,77.4764,78.234,4768306.7508059,0
+UPS.US,D,20150925,000000,78.698,79.8622,78.3763,79.242,4105424.1174948,0
+UPS.US,D,20150928,000000,78.5683,79.0178,77.9844,78.0477,3114450.939701,0
+UPS.US,D,20150929,000000,78.0243,78.8794,77.7737,78.7458,3260310.5549492,0
+UPS.US,D,20150930,000000,79.3962,79.677,78.6181,79.1866,3720196.0869464,0
+UPS.US,D,20151001,000000,79.4351,79.5219,78.4865,79.0968,3805193.084653,0
+UPS.US,D,20151002,000000,77.88,79.7432,77.7981,79.7432,4430084.9153763,0
+UPS.US,D,20151005,000000,80.0377,81.8327,80.0377,81.4622,3848736.7126291,0
+UPS.US,D,20151006,000000,81.7585,81.8015,80.8888,81.3832,2915087.6877315,0
+UPS.US,D,20151007,000000,81.8327,82.6273,81.3909,82.0324,3645793.9703372,0
+UPS.US,D,20151008,000000,82.0062,83.0739,81.9009,82.9509,3352037.8149754,0
+UPS.US,D,20151009,000000,82.9509,83.5934,82.8817,83.1918,3013793.4154235,0
+UPS.US,D,20151012,000000,83.107,83.77,82.9237,83.77,2234008.1153661,0
+UPS.US,D,20151013,000000,83.1821,83.9212,82.872,82.8906,3814666.9391251,0
+UPS.US,D,20151014,000000,82.9237,83.1586,82.2812,82.5288,2776003.4630478,0
+UPS.US,D,20151015,000000,82.9237,83.4316,82.5795,83.2922,3548576.4490802,0
+UPS.US,D,20151016,000000,83.5038,83.6032,82.9159,83.4161,2596285.3565324,0
+UPS.US,D,20151019,000000,83.0826,83.694,83.0826,83.655,2862475.3338441,0
+UPS.US,D,20151020,000000,83.4415,84.0576,83.3312,83.8968,2802577.845355,0
+UPS.US,D,20151021,000000,84.0955,85.3885,84.0955,84.4632,4117639.5128356,0
+UPS.US,D,20151022,000000,84.8961,85.5503,84.7567,85.3973,4449528.0093709,0
+UPS.US,D,20151023,000000,86.0496,86.0496,84.6319,85.7054,5060086.4941758,0
+UPS.US,D,20151026,000000,85.8164,86.1041,85.0219,85.1945,4345584.328362,0
+UPS.US,D,20151027,000000,82.4712,83.8968,81.819,82.7267,6411699.9886216,0
+UPS.US,D,20151028,000000,82.8027,82.9666,81.6571,82.3465,4415131.0560925,0
+UPS.US,D,20151029,000000,82.4566,83.1412,82.1534,83.0173,3442772.2536171,0
+UPS.US,D,20151030,000000,83.0173,83.2649,82.5864,82.6633,4028526.6140792,0
+UPS.US,D,20151102,000000,82.6535,84.0205,82.6458,83.9035,3300479.8209881,0
+UPS.US,D,20151103,000000,83.6696,84.278,83.2328,83.8295,3472076.894732,0
+UPS.US,D,20151104,000000,83.964,84.0479,83.223,83.4492,3511411.2882431,0
+UPS.US,D,20151105,000000,83.5438,83.9728,83.2142,83.6373,3166716.6266173,0
+UPS.US,D,20151106,000000,83.2649,84.278,82.9412,84.2438,3586341.610444,0
+UPS.US,D,20151109,000000,83.847,84.0576,83.0416,83.459,4258360.6620336,0
+UPS.US,D,20151110,000000,83.4316,84.1844,83.1167,83.7105,2678043.377036,0
+UPS.US,D,20151111,000000,83.9212,84.5538,83.4161,84.083,3225165.9087066,0
+UPS.US,D,20151112,000000,83.6286,83.7466,82.7833,82.908,4079305.1202026,0
+UPS.US,D,20151113,000000,83.341,83.341,81.9564,82.2363,3854304.9226463,0
+UPS.US,D,20151116,000000,82.1769,83.3732,82.1223,83.341,2755549.0861138,0
+UPS.US,D,20151117,000000,83.5126,84.2243,83.0739,83.341,2596887.408343,0
+UPS.US,D,20151118,000000,83.4074,83.9212,82.908,83.77,2650477.1989861,0
+UPS.US,D,20151119,000000,84.0205,84.5987,83.7398,84.1035,1921642.7128957,0
+UPS.US,D,20151120,000000,84.5051,84.8434,83.9805,84.1035,3275595.6965751,0
+UPS.US,D,20151123,000000,84.1327,84.5129,83.4415,83.694,2834634.2837579,0
+UPS.US,D,20151124,000000,83.2824,83.8197,82.9569,83.5535,1478807.4522794,0
+UPS.US,D,20151125,000000,83.5194,83.7466,83.2572,83.6286,1676597.369534,0
+UPS.US,D,20151127,000000,83.8646,84.3677,83.7944,84.1765,1180686.1648798,0
+UPS.US,D,20151130,000000,84.0664,84.3608,83.223,83.2328,4948852.5503556,0
+UPS.US,D,20151201,000000,83.6032,84.4379,83.3488,84.3423,4237911.4133094,0
+UPS.US,D,20151202,000000,83.8109,83.9728,83.2572,83.4677,4427016.1947331,0
+UPS.US,D,20151203,000000,83.5847,83.8109,82.329,82.6535,4861223.7554665,0
+UPS.US,D,20151204,000000,82.7755,83.5438,82.5864,83.4316,4407024.3823081,0
+UPS.US,D,20151207,000000,83.223,83.4316,82.3465,82.7833,3120522.739904,0
+UPS.US,D,20151208,000000,82.1769,82.404,81.4456,81.742,4626327.1389643,0
+UPS.US,D,20151209,000000,81.7108,82.364,80.8752,81.1707,3859875.1839474,0
+UPS.US,D,20151210,000000,81.2437,81.9399,81.0955,81.1618,4000715.3076089,0
+UPS.US,D,20151211,000000,79.831,79.9919,78.5849,78.7468,7111960.0906486,0
+UPS.US,D,20151214,000000,78.7468,79.1086,77.4257,79.0812,5113209.6177425,0
+UPS.US,D,20151215,000000,79.6214,80.451,79.283,79.91,4250096.0393925,0
+UPS.US,D,20151216,000000,80.4687,81.4992,80.1372,81.2106,4310740.1952038,0
+UPS.US,D,20151217,000000,82.7453,82.793,80.7855,80.8012,5930776.4894346,0
+UPS.US,D,20151218,000000,79.9265,80.0659,78.2944,79.1846,8729394.3313127,0
+UPS.US,D,20151221,000000,79.597,79.831,77.8439,78.2866,4097743.0851095,0
+UPS.US,D,20151222,000000,78.8238,79.4273,78.0614,79.1846,3042820.1075764,0
+UPS.US,D,20151223,000000,78.7634,78.935,78.2797,78.5693,5955652.4087122,0
+UPS.US,D,20151224,000000,78.3694,78.9515,78.1248,78.6541,1853474.4479138,0
+UPS.US,D,20151228,000000,78.4972,78.5898,77.8098,78.3763,2815083.4973611,0
+UPS.US,D,20151229,000000,78.6289,79.0714,78.5059,78.9604,2089708.5014878,0
+UPS.US,D,20151230,000000,78.7799,78.9515,78.3997,78.4494,2137667.517956,0
+UPS.US,D,20151231,000000,78.2944,78.427,77.5757,77.7572,2696309.0340994,0
+UPS.US,D,20160104,000000,77.0357,77.0854,76.0012,76.6311,4617313.7977171,0
+UPS.US,D,20160105,000000,76.6311,77.6519,76.3736,77.3897,3508717.9525449,0
+UPS.US,D,20160106,000000,76.671,77.1985,76.0343,76.2917,3023510.3470322,0
+UPS.US,D,20160107,000000,75.1647,75.9251,74.5533,74.8215,4691387.7089098,0
+UPS.US,D,20160108,000000,75.0135,75.1432,73.6993,73.8464,4877394.0260746,0
+UPS.US,D,20160111,000000,74.1585,74.2871,73.2946,74.0639,4311823.2730777,0
+UPS.US,D,20160112,000000,74.0639,75.2231,74.0639,75.1432,5475754.5514515,0
+UPS.US,D,20160113,000000,75.4035,75.7662,72.8012,73.2146,5270901.0382511,0
+UPS.US,D,20160114,000000,73.3745,74.2452,72.3947,73.6514,4944291.5207098,0
+UPS.US,D,20160115,000000,72.3713,72.809,71.445,72.7564,6725661.2899293,0
+UPS.US,D,20160119,000000,73.3999,73.8913,72.38,73.0011,4668162.0474914,0
+UPS.US,D,20160120,000000,71.9589,72.2367,70.5374,71.6693,5986125.2559811,0
+UPS.US,D,20160121,000000,71.7589,72.8724,71.0395,71.9676,4291211.9729293,0
+UPS.US,D,20160122,000000,72.9417,73.2779,72.1607,72.6423,3546981.575885,0
+UPS.US,D,20160125,000000,72.694,72.9329,72.0427,72.2513,2561588.9158115,0
+UPS.US,D,20160126,000000,72.6569,73.786,72.6257,73.4711,2856054.8153863,0
+UPS.US,D,20160127,000000,73.5384,74.451,73.0177,73.4233,4125671.3147595,0
+UPS.US,D,20160128,000000,73.5052,74.02,72.9329,73.5295,2829837.3564693,0
+UPS.US,D,20160129,000000,74.0375,75.342,74.0375,75.3079,6460653.8777584,0
+UPS.US,D,20160201,000000,74.37,76.3561,74.37,76.0177,6830751.6386117,0
+UPS.US,D,20160202,000000,76.8484,77.567,75.9612,76.5111,9448461.6293401,0
+UPS.US,D,20160203,000000,76.9489,77.3486,75.9251,77.0269,6010820.6622798,0
+UPS.US,D,20160204,000000,77.0269,78.3763,76.8973,77.7708,6863293.2056456,0
+UPS.US,D,20160205,000000,77.4627,78.1179,76.827,77.0591,5287413.8732627,0
+UPS.US,D,20160208,000000,76.2692,78.7136,76.2118,78.62,5623513.6555469,0
+UPS.US,D,20160209,000000,77.8526,79.9177,77.8176,78.8052,6714561.7930042,0
+UPS.US,D,20160210,000000,78.815,79.1846,77.4793,77.6675,4496640.8712501,0
+UPS.US,D,20160211,000000,76.4361,77.3271,76.1308,76.8357,4821508.8488008,0
+UPS.US,D,20160212,000000,77.7708,78.6366,77.494,78.5762,4042875.3446265,0
+UPS.US,D,20160216,000000,79.1086,80.0094,78.7878,79.6379,3967374.7655144,0
+UPS.US,D,20160217,000000,79.8388,80.3974,79.4049,79.4273,3716827.8788608,0
+UPS.US,D,20160218,000000,79.6711,79.8603,79.1982,79.3796,3259429.5285346,0
+UPS.US,D,20160219,000000,79.1826,79.401,78.5869,79.3036,2839432.2366886,0
+UPS.US,D,20160222,000000,80.0455,80.5583,79.753,79.8339,3160753.5444585,0
+UPS.US,D,20160223,000000,79.0939,79.1826,78.1978,78.9808,4542461.4243023,0
+UPS.US,D,20160224,000000,78.343,79.0267,77.645,78.895,2905883.577086,0
+UPS.US,D,20160225,000000,79.133,79.6974,78.5781,79.5921,2635777.6989,0
+UPS.US,D,20160226,000000,79.794,80.2405,79.3347,79.3629,2913872.302049,0
+UPS.US,D,20160229,000000,79.3629,79.5833,78.6035,78.6386,3835568.4959388,0
+UPS.US,D,20160301,000000,79.3542,80.1859,79.0267,80.1098,3274443.9006919,0
+UPS.US,D,20160302,000000,79.8933,80.6061,79.8749,80.4433,3197400.7561229,0
+UPS.US,D,20160303,000000,80.1771,81.2564,80.103,81.1365,3120024.2779278,0
+UPS.US,D,20160304,000000,81.0818,82.4391,81.0469,81.7761,4652957.9315776,0
+UPS.US,D,20160307,000000,81.4143,82.5658,81.2564,82.5024,4112696.9443933,0
+UPS.US,D,20160308,000000,81.8824,82.7833,81.7498,81.9487,3664701.6792463,0
+UPS.US,D,20160309,000000,81.038,81.5685,80.5427,81.0898,4227087.8140624,0
+UPS.US,D,20160310,000000,81.4992,81.4992,80.5096,81.3413,3014644.6982223,0
+UPS.US,D,20160311,000000,81.585,82.3387,81.585,82.1134,2842479.4188513,0
+UPS.US,D,20160314,000000,81.9009,82.7531,81.8327,82.4937,2574800.2094627,0
+UPS.US,D,20160315,000000,82.2363,82.7034,81.9253,82.6009,2205533.2185695,0
+UPS.US,D,20160316,000000,82.4216,83.1821,82.014,82.8107,2764909.0943322,0
+UPS.US,D,20160317,000000,83.9865,85.015,83.5672,84.5051,5698483.9777832,0
+UPS.US,D,20160318,000000,84.6241,85.8516,84.5714,85.5084,6094432.017744,0
+UPS.US,D,20160321,000000,85.211,85.9053,85.0491,85.6458,3425041.9816392,0
+UPS.US,D,20160322,000000,85.0755,85.7833,84.9527,85.405,3048079.5993739,0
+UPS.US,D,20160323,000000,85.3036,85.6975,85.1594,85.4216,2713835.2033341,0
+UPS.US,D,20160324,000000,84.9721,85.9199,84.9527,85.8691,2451865.7425486,0
+UPS.US,D,20160328,000000,85.8254,85.988,85.4216,85.5689,2370717.9789909,0
+UPS.US,D,20160329,000000,85.4577,86.5692,85.211,86.4151,2441326.2461151,0
+UPS.US,D,20160330,000000,86.6238,86.8432,86.067,86.1129,2796670.1478603,0
+UPS.US,D,20160331,000000,86.0496,86.2504,85.7395,85.9053,4055638.432756,0
+UPS.US,D,20160401,000000,85.4577,85.7833,85.0394,85.4831,3394126.0570583,0
+UPS.US,D,20160404,000000,85.5503,86.1129,85.2442,85.4216,3433181.4759653,0
+UPS.US,D,20160405,000000,85.0307,85.3036,84.4963,84.6387,2675049.5282535,0
+UPS.US,D,20160406,000000,84.7264,85.3796,84.278,85.2529,2960344.1377243,0
+UPS.US,D,20160407,000000,84.6153,85.0658,84.2243,84.7012,2587823.8106414,0
+UPS.US,D,20160408,000000,85.0911,85.7833,84.7333,84.9527,2130329.0499742,0
+UPS.US,D,20160411,000000,85.2013,85.7746,84.547,84.5987,2360454.3802355,0
+UPS.US,D,20160412,000000,84.7567,86.0397,84.7099,85.7121,3137834.549976,0
+UPS.US,D,20160413,000000,85.988,86.458,85.9053,85.9628,2456596.0031121,0
+UPS.US,D,20160414,000000,86.0329,86.3118,85.3554,85.5854,2568476.1013459,0
+UPS.US,D,20160415,000000,85.758,86.3118,85.6274,85.9628,3276257.2356175,0
+UPS.US,D,20160418,000000,85.9374,86.5428,85.5854,86.4776,1635885.5389162,0
+UPS.US,D,20160419,000000,86.5428,87.163,86.4677,87.0245,2495161.1651785,0
+UPS.US,D,20160420,000000,87.1103,87.3112,86.4405,86.4677,2397655.4385401,0
+UPS.US,D,20160421,000000,86.1626,86.3888,85.4675,85.5084,2685593.1272548,0
+UPS.US,D,20160422,000000,85.8428,86.3275,85.682,85.9452,2659790.0276758,0
+UPS.US,D,20160425,000000,85.5932,85.7746,85.0491,85.5776,2126434.6875805,0
+UPS.US,D,20160426,000000,85.7931,86.6161,85.7746,86.5185,2721683.4153533,0
+UPS.US,D,20160427,000000,86.5517,87.0158,85.8867,86.7077,3525391.8133388,0
+UPS.US,D,20160428,000000,85.602,86.768,84.7479,85.4479,5168705.0510843,0
+UPS.US,D,20160429,000000,85.2188,85.879,85.0063,85.5776,3090019.1233774,0
+UPS.US,D,20160502,000000,85.7833,86.0144,85.1749,85.3203,3567075.9525026,0
+UPS.US,D,20160503,000000,84.8531,85.1749,84.0118,85.015,2665103.8784953,0
+UPS.US,D,20160504,000000,84.4193,84.7099,83.8889,83.9728,3099763.7473182,0
+UPS.US,D,20160505,000000,84.1327,84.2438,83.064,83.1918,4840999.1223241,0
+UPS.US,D,20160506,000000,83.3907,83.6198,81.9643,83.1655,4491871.6362933,0
+UPS.US,D,20160509,000000,83.3078,83.7777,83.0739,83.6373,3040228.310429,0
+UPS.US,D,20160510,000000,83.6373,84.4379,83.6373,84.429,2880779.9653007,0
+UPS.US,D,20160511,000000,84.5714,84.7567,83.4415,83.4415,3249299.2632297,0
+UPS.US,D,20160512,000000,83.8012,84.0118,82.6633,83.5438,4132663.1157703,0
+UPS.US,D,20160513,000000,83.4415,83.8295,82.1769,82.6087,3458564.0623545,0
+UPS.US,D,20160516,000000,82.7453,83.6696,82.6273,83.4316,2575652.5179033,0
+UPS.US,D,20160517,000000,83.3732,83.9932,82.6633,82.9666,3003553.4064325,0
+UPS.US,D,20160518,000000,82.7598,83.576,82.1134,83.1412,4197005.7363675,0
+UPS.US,D,20160519,000000,82.6857,83.6032,82.4478,83.1323,3016503.1613925,0
+UPS.US,D,20160520,000000,83.4161,84.0391,83.1743,83.3165,3554154.9155167,0
+UPS.US,D,20160523,000000,83.534,83.5535,82.9003,82.9666,3122290.9465847,0
+UPS.US,D,20160524,000000,83.3078,83.9932,83.2922,83.6852,2978649.7948228,0
+UPS.US,D,20160525,000000,83.8295,84.2701,83.8295,83.9552,2011017.1503433,0
+UPS.US,D,20160526,000000,84.1678,84.3774,83.8723,84.083,2236472.7329147,0
+UPS.US,D,20160527,000000,84.3861,84.7918,84.2145,84.5207,2421967.2547584,0
+UPS.US,D,20160531,000000,84.8434,85.0394,84.4135,84.6075,3898864.9617712,0
+UPS.US,D,20160601,000000,84.6075,84.6153,83.9805,84.4467,2150932.1449873,0
+UPS.US,D,20160602,000000,84.3257,84.7012,84.2858,84.5812,2716438.2825427,0
+UPS.US,D,20160603,000000,84.2243,84.7333,83.6696,84.6319,2439165.2185766,0
+UPS.US,D,20160606,000000,84.5383,85.2959,84.3861,84.6241,2646858.7342705,0
+UPS.US,D,20160607,000000,84.7333,85.7492,84.6241,85.2529,2340534.3627453,0
+UPS.US,D,20160608,000000,85.2783,86.1285,85.2013,85.9199,2325338.4519669,0
+UPS.US,D,20160609,000000,85.5016,86.2592,85.4479,86.1461,1963537.1086545,0
+UPS.US,D,20160610,000000,85.6274,85.8,85.211,85.7833,3217696.1585583,0
+UPS.US,D,20160613,000000,85.7297,85.9628,85.0307,85.057,3160229.4414342,0
+UPS.US,D,20160614,000000,85.057,85.3796,84.6075,85.132,2332798.9713379,0
+UPS.US,D,20160615,000000,85.4762,85.9053,85.2442,85.2696,3447404.0525558,0
+UPS.US,D,20160616,000000,84.8961,85.6371,84.4632,85.526,3232591.5562522,0
+UPS.US,D,20160617,000000,85.5601,86.2241,85.4392,86.1899,4163027.244995,0
+UPS.US,D,20160620,000000,86.4405,87.5784,86.4318,87.0791,3928087.551532,0
+UPS.US,D,20160621,000000,87.2604,87.7705,86.9377,87.553,4493585.4839521,0
+UPS.US,D,20160622,000000,87.4263,87.6222,86.5517,86.9563,4373886.917315,0
+UPS.US,D,20160623,000000,87.6222,88.2969,87.5256,88.0102,3704604.2783845,0
+UPS.US,D,20160624,000000,85.8603,86.6393,85.1846,85.6975,4419821.316621,0
+UPS.US,D,20160627,000000,84.8611,85.2617,84.1492,85.1681,4403295.1482644,0
+UPS.US,D,20160628,000000,85.7297,86.2172,85.1067,85.9199,3897060.8576231,0
+UPS.US,D,20160629,000000,86.5887,87.5617,86.4318,87.2701,3324631.637066,0
+UPS.US,D,20160630,000000,87.6036,88.4217,87.1025,88.4022,3256947.4750732,0
+UPS.US,D,20160701,000000,88.3154,89.0983,88.1048,88.9356,3403544.5268664,0
+UPS.US,D,20160705,000000,88.7932,89.0633,88.2618,89.0184,3439796.8663892,0
+UPS.US,D,20160706,000000,88.8917,89.0536,87.5617,88.4022,3981274.2648981,0
+UPS.US,D,20160707,000000,88.3749,88.802,88.254,88.5066,2855758.4048696,0
+UPS.US,D,20160708,000000,89.0184,90.1494,89.0097,89.888,2980012.8729428,0
+UPS.US,D,20160711,000000,89.5283,90.5257,89.5098,90.2848,2726768.5480232,0
+UPS.US,D,20160712,000000,90.6896,90.8885,90.1669,90.5101,2888140.9974049,0
+UPS.US,D,20160713,000000,90.5413,91.025,90.2577,90.9333,2183844.9943985,0
+UPS.US,D,20160714,000000,91.3963,91.7884,91.097,91.5046,3063529.8693499,0
+UPS.US,D,20160715,000000,91.762,91.762,90.8611,91.1254,2778386.0292422,0
+UPS.US,D,20160718,000000,91.1254,91.4053,90.7978,91.025,2393579.5375255,0
+UPS.US,D,20160719,000000,90.7792,90.9333,90.5043,90.8066,1744659.9933975,0
+UPS.US,D,20160720,000000,90.8524,91.0601,90.5413,90.7705,1620324.4996121,0
+UPS.US,D,20160721,000000,90.5794,90.6896,89.9426,90.1855,1481647.454773,0
+UPS.US,D,20160722,000000,90.0958,90.6613,89.9329,90.5697,2452031.8965405,0
+UPS.US,D,20160725,000000,90.4293,90.6233,90.1942,90.3571,1612761.4160484,0
+UPS.US,D,20160726,000000,90.4751,90.633,90.1319,90.5794,1711316.3743773,0
+UPS.US,D,20160727,000000,90.3658,90.671,89.1793,89.2856,5804460.4810899,0
+UPS.US,D,20160728,000000,88.8556,89.463,88.802,89.2319,5450605.8114214,0
+UPS.US,D,20160729,000000,87.8162,89.0097,86.9651,88.7221,4866382.7343551,0
+UPS.US,D,20160801,000000,88.7483,89.0983,88.332,88.6518,3453964.0583156,0
+UPS.US,D,20160802,000000,88.5622,88.7415,87.7431,88.1886,2972261.0712646,0
+UPS.US,D,20160803,000000,88.1409,88.9453,88.1409,88.8722,2845113.2673177,0
+UPS.US,D,20160804,000000,88.9638,89.4542,88.4499,88.4996,2675742.8621956,0
+UPS.US,D,20160805,000000,88.6947,89.3752,88.5894,89.2758,2940104.1199531,0
+UPS.US,D,20160808,000000,89.5283,89.7984,89.0983,89.4211,2482030.8972395,0
+UPS.US,D,20160809,000000,89.5098,90.2751,89.4542,89.9944,2180802.9404454,0
+UPS.US,D,20160810,000000,89.969,90.2751,89.778,90.1758,1845685.7231265,0
+UPS.US,D,20160811,000000,90.2215,91.1254,90.1855,91.025,3394537.3394706,0
+UPS.US,D,20160812,000000,90.8972,90.9801,90.6076,90.8436,2057152.5754668,0
+UPS.US,D,20160815,000000,90.9625,91.5329,90.7705,90.8066,1873814.978594,0
+UPS.US,D,20160816,000000,90.3658,90.8972,90.3658,90.7705,1533230.0641665,0
+UPS.US,D,20160817,000000,90.7705,91.1711,90.518,91.1157,1866629.3312591,0
+UPS.US,D,20160818,000000,90.9528,91.3399,90.8972,91.3126,2218219.3835545,0
+UPS.US,D,20160819,000000,91.2579,91.5232,90.9967,91.3866,1951998.6369849,0
+UPS.US,D,20160822,000000,91.2247,91.2247,90.6515,90.7889,2494142.7027458,0
+UPS.US,D,20160823,000000,90.7889,91.1157,90.4107,90.4457,2601269.9762935,0
+UPS.US,D,20160824,000000,90.4653,90.7334,90.1319,90.6233,3356334.2290042,0
+UPS.US,D,20160825,000000,90.6613,90.6613,90.1124,90.3571,2232266.5753755,0
+UPS.US,D,20160826,000000,90.2664,90.7792,89.7506,90.0588,2326420.504199,0
+UPS.US,D,20160829,000000,90.2938,90.3844,90.0236,90.1855,2328501.5316672,0
+UPS.US,D,20160830,000000,90.3297,90.5697,90.1222,90.3931,1645886.5733384,0
+UPS.US,D,20160831,000000,90.1319,90.4195,89.8336,90.2664,2749750.1066633,0
+UPS.US,D,20160901,000000,90.5101,90.9236,90.1942,90.5043,3314010.0892784,0
+UPS.US,D,20160902,000000,91.1517,91.2579,90.2401,90.5794,2323270.7578438,0
+UPS.US,D,20160906,000000,90.518,90.5257,89.8969,90.5043,2165222.4139448,0
+UPS.US,D,20160907,000000,90.3931,90.6418,90.1222,90.4848,1836373.9200786,0
+UPS.US,D,20160908,000000,90.2751,90.4653,90.0499,90.0499,3054801.6565581,0
+UPS.US,D,20160909,000000,89.6268,90.0958,88.9453,88.9638,4275186.3178326,0
+UPS.US,D,20160912,000000,88.7318,90.0139,88.5251,89.7233,3288906.4774931,0
+UPS.US,D,20160913,000000,89.0536,89.0817,88.0511,88.332,3658207.3145698,0
+UPS.US,D,20160914,000000,87.6583,88.7221,87.6583,88.332,2365730.2823039,0
+UPS.US,D,20160915,000000,88.1331,88.7034,87.9547,88.4996,2603814.5939125,0
+UPS.US,D,20160916,000000,88.1331,88.6089,87.7353,88.332,4378037.6901902,0
+UPS.US,D,20160919,000000,88.5709,89.0447,88.3924,88.5348,2623972.5603297,0
+UPS.US,D,20160920,000000,88.9258,89.8696,88.9258,89.5547,3922664.9826683,0
+UPS.US,D,20160921,000000,90.2128,90.8338,89.8247,90.6418,3553902.6076028,0
+UPS.US,D,20160922,000000,90.9431,91.4959,90.5101,90.6515,3259098.2461924,0
+UPS.US,D,20160923,000000,90.5257,90.8611,90.2489,90.2577,1998209.959611,0
+UPS.US,D,20160926,000000,90.1572,90.321,89.7887,89.9613,2856259.9437715,0
+UPS.US,D,20160927,000000,89.9778,91.1157,89.6882,90.9333,2982746.208676,0
+UPS.US,D,20160928,000000,90.7236,90.7422,89.8149,90.2938,3330816.2578808,0
+UPS.US,D,20160929,000000,90.3747,90.5355,89.4298,89.4377,2991822.1140808,0
+UPS.US,D,20160930,000000,89.9524,90.751,89.7887,90.3747,3572210.3159851,0
+UPS.US,D,20161003,000000,90.3747,90.3747,89.5185,90.2313,1748652.8174161,0
+UPS.US,D,20161004,000000,90.2401,90.4107,89.4455,89.697,2107640.8249251,0
+UPS.US,D,20161005,000000,89.697,90.5257,89.5897,90.2128,3652696.5405004,0
+UPS.US,D,20161006,000000,90.0236,90.4653,89.8072,90.1855,2252365.054561,0
+UPS.US,D,20161007,000000,90.1222,90.3747,89.662,89.9329,1745828.1995514,0
+UPS.US,D,20161010,000000,90.321,90.5979,90.0685,90.1319,1582130.6199231,0
+UPS.US,D,20161011,000000,90.0139,90.437,89.5098,89.851,2352503.6040239,0
+UPS.US,D,20161012,000000,90.1222,90.1319,89.6268,89.888,1795346.1917474,0
+UPS.US,D,20161013,000000,89.4211,89.8696,88.7415,89.5098,2527918.1170168,0
+UPS.US,D,20161014,000000,89.8608,90.1319,89.6073,89.6171,1894641.6635469,0
+UPS.US,D,20161017,000000,89.5185,89.9047,89.188,89.2856,2129281.8695675,0
+UPS.US,D,20161018,000000,89.6346,90.0782,89.3031,89.3674,2047468.4643997,0
+UPS.US,D,20161019,000000,89.4542,89.7146,89.0983,89.3031,2409367.2436952,0
+UPS.US,D,20161020,000000,89.188,89.188,88.5991,88.7658,2354529.246828,0
+UPS.US,D,20161021,000000,88.2257,88.6265,87.9381,88.5709,3407450.1713212,0
+UPS.US,D,20161024,000000,89.1159,89.697,89.0633,89.6346,2186696.2789533,0
+UPS.US,D,20161025,000000,89.6073,89.8783,89.0896,89.1227,2713154.1770952,0
+UPS.US,D,20161026,000000,88.9356,90.1222,88.9258,89.7691,4002963.514711,0
+UPS.US,D,20161027,000000,90.2938,90.2938,87.5072,89.3305,4273292.9828369,0
+UPS.US,D,20161028,000000,89.5098,89.6443,88.4305,89.0282,2900639.4699174,0
+UPS.US,D,20161031,000000,89.3305,89.4211,88.8722,89.073,2817431.19173,0
+UPS.US,D,20161101,000000,89.2758,89.2856,87.7353,88.3154,3517020.5239373,0
+UPS.US,D,20161102,000000,88.3671,88.7834,88.1146,88.3495,3108002.7289111,0
+UPS.US,D,20161103,000000,88.6265,89.4035,88.1731,88.8293,2716775.7187365,0
+UPS.US,D,20161104,000000,88.7581,89.2953,88.3398,88.3836,3096391.4366648,0
+UPS.US,D,20161107,000000,89.2319,90.7608,89.2319,90.7608,4374133.0713772,0
+UPS.US,D,20161108,000000,90.5979,93.3065,90.5101,92.5868,7057910.8124227,0
+UPS.US,D,20161109,000000,91.8351,93.8056,91.762,93.8056,8101731.2161049,0
+UPS.US,D,20161110,000000,93.9752,94.9757,93.9022,94.3127,5445740.1661236,0
+UPS.US,D,20161111,000000,94.1537,95.1473,94.0524,95.0713,3710847.3607892,0
+UPS.US,D,20161114,000000,95.3188,95.5168,93.9197,93.9752,4081054.8653287,0
+UPS.US,D,20161115,000000,94.0708,94.3321,93.3337,94.2024,4434370.0473439,0
+UPS.US,D,20161116,000000,94.2024,94.3779,93.5033,93.8925,2760675.2444609,0
+UPS.US,D,20161117,000000,93.985,94.5203,93.6428,94.4647,1947934.0180314,0
+UPS.US,D,20161118,000000,94.6636,95.1473,94.2591,94.9561,2393832.8710813,0
+UPS.US,D,20161121,000000,94.9561,95.4982,94.5672,95.4788,2333839.9978931,0
+UPS.US,D,20161122,000000,95.661,95.7186,95.2339,95.4222,2387689.2759435,0
+UPS.US,D,20161123,000000,95.6045,96.3514,95.6045,96.2821,2229171.1880422,0
+UPS.US,D,20161125,000000,96.3904,96.8838,96.3708,96.7775,1294629.854669,0
+UPS.US,D,20161128,000000,96.7775,96.9422,96.0803,96.2918,3188069.4658785,0
+UPS.US,D,20161129,000000,96.526,96.9608,96.3708,96.7969,3330904.4630865,0
+UPS.US,D,20161130,000000,96.9325,97.3341,96.5063,96.5063,4011150.1885658,0
+UPS.US,D,20161201,000000,96.6029,97.1587,96.4577,96.9129,2985546.2111345,0
+UPS.US,D,20161202,000000,97.1197,97.3829,96.5639,96.8545,2509471.9469744,0
+UPS.US,D,20161205,000000,97.2854,97.3244,96.8545,96.9997,2775409.6163725,0
+UPS.US,D,20161206,000000,96.9705,97.1391,96.5932,96.9997,2109071.595412,0
+UPS.US,D,20161207,000000,96.7872,98.8745,96.7872,98.7191,3050617.0374992,0
+UPS.US,D,20161208,000000,99.0308,99.2743,98.3386,99.021,2592501.7634666,0
+UPS.US,D,20161209,000000,98.9719,99.7033,98.6021,99.5369,3840931.5775707,0
+UPS.US,D,20161212,000000,99.3823,100.249,99.313,99.9956,3316281.8861449,0
+UPS.US,D,20161213,000000,100.162,100.239,99.3427,100.025,3693463.7557824,0
+UPS.US,D,20161214,000000,99.7529,99.8004,97.305,97.5876,5987907.8216488,0
+UPS.US,D,20161215,000000,97.5585,98.1142,96.9129,97.6071,3659299.6232212,0
+UPS.US,D,20161216,000000,97.6852,97.8217,95.7859,96.4098,6659909.4373255,0
+UPS.US,D,20161219,000000,96.7775,97.6169,96.6224,97.3537,2655125.4081955,0
+UPS.US,D,20161220,000000,97.5389,98.0264,97.4803,97.8119,2491925.2649013,0
+UPS.US,D,20161221,000000,97.4122,97.7144,96.5834,96.6614,3638421.6561717,0
+UPS.US,D,20161222,000000,97.0709,97.1488,96.3904,96.8154,2366441.0521587,0
+UPS.US,D,20161223,000000,96.835,96.9997,96.4674,96.5357,1477577.7076099,0
+UPS.US,D,20161227,000000,96.8154,97.1782,96.6322,96.6896,1190304.6348635,0
+UPS.US,D,20161228,000000,96.7287,96.7969,95.8044,95.859,1819994.4185175,0
+UPS.US,D,20161229,000000,95.8775,96.1183,95.3355,95.7001,1696839.4385892,0
+UPS.US,D,20161230,000000,95.8872,96.0608,95.196,95.4309,2083291.0599556,0
+UPS.US,D,20170103,000000,96.1379,96.6322,95.4309,95.7761,2872330.7271129,0
+UPS.US,D,20170104,000000,95.935,96.4479,95.6807,95.7947,2199662.4441841,0
+UPS.US,D,20170105,000000,95.7186,96.5454,95.6045,95.8395,2099394.6638385,0
+UPS.US,D,20170106,000000,95.7186,96.2636,95.3286,96.0316,2122898.274219,0
+UPS.US,D,20170109,000000,95.7186,95.8493,95.3101,95.5362,2361135.4064745,0
+UPS.US,D,20170110,000000,95.4222,95.5655,94.3975,94.8051,3469124.0716265,0
+UPS.US,D,20170111,000000,94.5866,95.2915,94.5866,95.0341,2760391.1416474,0
+UPS.US,D,20170112,000000,95.0536,95.0536,94.3039,94.7962,2303205.0992,0
+UPS.US,D,20170113,000000,95.0536,95.3831,94.9006,95.081,2148270.6041889,0
+UPS.US,D,20170117,000000,94.6256,94.9757,94.3975,94.9366,2973241.5849461,0
+UPS.US,D,20170118,000000,95.2047,96.0803,94.8908,95.6807,2451803.178391,0
+UPS.US,D,20170119,000000,95.6904,95.8239,94.882,95.1092,2220098.3595632,0
+UPS.US,D,20170120,000000,95.2623,95.7186,95.157,95.6807,2846465.0633765,0
+UPS.US,D,20170123,000000,95.7088,95.7469,95.0049,95.2818,2029882.8079334,0
+UPS.US,D,20170124,000000,95.393,96.7775,95.0147,96.6126,2591278.1726488,0
+UPS.US,D,20170125,000000,96.7677,97.4999,96.4577,97.3634,2457019.5932276,0
+UPS.US,D,20170126,000000,97.3439,97.6656,96.9997,97.305,2158278.8181046,0
+UPS.US,D,20170127,000000,97.3732,98.3779,97.0319,98.2995,2743890.6143389,0
+UPS.US,D,20170130,000000,98.1434,98.1532,96.7775,97.4024,3495204.0945255,0
+UPS.US,D,20170131,000000,93.0598,93.0598,90.4457,90.8338,15323781.659827,0
+UPS.US,D,20170201,000000,89.7233,90.3385,85.9199,87.6749,17631892.404359,0
+UPS.US,D,20170202,000000,87.63,87.982,86.9105,87.4809,5230434.3360536,0
+UPS.US,D,20170203,000000,87.982,89.2242,87.6485,89.0282,5838665.639328,0
+UPS.US,D,20170206,000000,88.7415,89.0633,88.02,88.2793,4138130.8128787,0
+UPS.US,D,20170207,000000,88.5445,88.6431,87.6397,87.9722,4312390.4530629,0
+UPS.US,D,20170208,000000,88.0688,88.5622,87.8162,88.3495,4083179.9953997,0
+UPS.US,D,20170209,000000,88.3924,89.073,88.2442,88.6177,2902640.4973154,0
+UPS.US,D,20170210,000000,88.6518,89.4727,88.4402,89.3392,4819623.7189405,0
+UPS.US,D,20170213,000000,89.6073,90.3297,89.5011,90.3025,4658918.9624527,0
+UPS.US,D,20170214,000000,90.4457,91.0152,89.5712,90.7139,7063088.2528659,0
+UPS.US,D,20170215,000000,90.6154,90.8709,90.1222,90.7422,3331878.8229163,0
+UPS.US,D,20170216,000000,90.6613,90.6896,89.4542,89.9329,6140303.8528926,0
+UPS.US,D,20170217,000000,89.7146,89.7887,89.2406,89.662,3480235.8762548,0
+UPS.US,D,20170221,000000,89.662,90.4653,89.4035,90.3385,4557520.9247045,0
+UPS.US,D,20170222,000000,88.4305,89.5975,88.2706,88.5894,6239499.8374253,0
+UPS.US,D,20170223,000000,88.8994,88.9823,87.9722,88.1409,4740967.2396216,0
+UPS.US,D,20170224,000000,87.9468,89.0633,87.8688,89.0536,3239806.9472028,0
+UPS.US,D,20170227,000000,89.0282,89.5459,88.6947,89.5098,3309990.5985697,0
+UPS.US,D,20170228,000000,89.4727,89.7419,88.4675,88.7034,4523636.7923893,0
+UPS.US,D,20170301,000000,89.7233,90.0685,89.4824,89.6346,4037153.2883203,0
+UPS.US,D,20170302,000000,89.7419,89.7419,88.7834,88.8556,2969759.5306067,0
+UPS.US,D,20170303,000000,89.0184,89.4035,88.7034,88.8381,3257940.2964578,0
+UPS.US,D,20170306,000000,88.4996,89.2163,88.2618,88.991,2959135.9315353,0
+UPS.US,D,20170307,000000,88.8994,89.2319,88.4919,88.6089,2606924.3402326,0
+UPS.US,D,20170308,000000,88.6089,89.0008,88.2706,88.6859,2706454.6840333,0
+UPS.US,D,20170309,000000,89.0184,89.1062,88.5894,88.8097,2743547.0242937,0
+UPS.US,D,20170310,000000,89.1227,89.6171,88.6947,89.5098,3525818.4803801,0
+UPS.US,D,20170313,000000,89.3489,90.1494,89.1616,90.1406,3102182.21098,0
+UPS.US,D,20170314,000000,89.9047,90.0958,89.2689,89.5975,3277538.2623833,0
+UPS.US,D,20170315,000000,89.9865,90.8251,89.6171,90.3571,3879501.8678468,0
+UPS.US,D,20170316,000000,90.4029,90.5101,89.9865,90.4029,2872690.727429,0
+UPS.US,D,20170317,000000,90.5043,91.3963,90.2848,90.7052,5260636.4138539,0
+UPS.US,D,20170320,000000,90.6233,90.751,89.6882,89.851,2826820.9435643,0
+UPS.US,D,20170321,000000,90.1572,90.6983,89.2163,89.3305,3682092.4637468,0
+UPS.US,D,20170322,000000,89.7146,89.888,88.7932,89.3392,2721061.8763459,0
+UPS.US,D,20170323,000000,89.3489,89.653,88.3671,88.6177,2878146.1168342,0
+UPS.US,D,20170324,000000,88.6518,88.7658,87.8942,88.1146,3012782.1324843,0
+UPS.US,D,20170327,000000,87.6222,88.0511,87.0245,87.8768,2561620.7107113,0
+UPS.US,D,20170328,000000,87.8249,89.3392,87.63,89.0633,3805196.1615788,0
+UPS.US,D,20170329,000000,88.6177,89.1978,88.4499,88.9258,2252628.6445359,0
+UPS.US,D,20170330,000000,88.7415,89.6073,88.3495,89.4542,2047715.644104,0
+UPS.US,D,20170331,000000,89.3031,90.3297,89.3031,89.9944,2954648.7481083,0
+UPS.US,D,20170403,000000,90.2938,90.3474,88.9736,89.2319,3154713.5391552,0
+UPS.US,D,20170404,000000,89.1519,89.4923,88.6586,89.4298,2550027.8800196,0
+UPS.US,D,20170405,000000,89.697,90.3844,89.3489,89.5185,3127243.7714463,0
+UPS.US,D,20170406,000000,89.5459,89.697,89.3305,89.463,3367763.9826296,0
+UPS.US,D,20170407,000000,89.1616,89.4035,87.9917,88.06,3829848.4909164,0
+UPS.US,D,20170410,000000,88.4402,89.6443,88.3671,89.2495,4396843.8605487,0
+UPS.US,D,20170411,000000,89.0359,89.0447,88.2618,88.6947,3611966.248328,0
+UPS.US,D,20170412,000000,88.1234,88.3398,87.3746,87.4175,3619080.1007279,0
+UPS.US,D,20170413,000000,87.3746,87.6836,86.9885,87.0158,3386628.6145778,0
+UPS.US,D,20170417,000000,87.2791,87.9547,87.163,87.9547,2055344.3687509,0
+UPS.US,D,20170418,000000,87.6485,87.8425,86.8607,87.3112,3623638.0534478,0
+UPS.US,D,20170419,000000,87.7022,88.1409,87.5072,87.6125,2440752.9122784,0
+UPS.US,D,20170420,000000,87.8504,88.6859,87.6925,88.5066,2891041.5127723,0
+UPS.US,D,20170421,000000,88.6675,89.0184,88.4402,88.7122,3623905.7459905,0
+UPS.US,D,20170424,000000,89.5283,89.9426,89.1325,89.7233,2906722.5521816,0
+UPS.US,D,20170425,000000,89.8247,90.4195,89.8149,90.0499,3114682.7347763,0
+UPS.US,D,20170426,000000,89.9426,91.0795,89.7048,90.2577,5443403.7538159,0
+UPS.US,D,20170427,000000,90.4029,91.6509,88.5542,91.2677,5571216.1737309,0
+UPS.US,D,20170428,000000,91.415,91.6704,89.8149,90.1222,3710381.7193547,0
+UPS.US,D,20170501,000000,90.0958,90.0958,89.3305,89.3489,2352063.6036375,0
+UPS.US,D,20170502,000000,89.4123,89.851,89.3674,89.6804,2267384.5549281,0
+UPS.US,D,20170503,000000,89.653,90.1319,89.3938,90.0412,2276083.0241039,0
+UPS.US,D,20170504,000000,90.087,90.4293,89.4035,89.7887,2079686.954227,0
+UPS.US,D,20170505,000000,90.0139,90.204,89.7603,90.1045,2648748.9923404,0
+UPS.US,D,20170508,000000,90.0499,90.2313,89.5098,90.1669,2990811.8567835,0
+UPS.US,D,20170509,000000,90.204,90.2938,88.9823,89.3305,2785658.8561408,0
+UPS.US,D,20170510,000000,88.9638,89.0184,87.8688,88.1497,4426788.5022255,0
+UPS.US,D,20170511,000000,88.0357,88.1331,87.0606,88.0511,3639445.2468141,0
+UPS.US,D,20170512,000000,87.7431,88.1818,87.6222,88.0357,2427623.6699813,0
+UPS.US,D,20170515,000000,88.3749,89.1706,88.1146,89.0184,2872818.9326697,0
+UPS.US,D,20170516,000000,89.0184,89.073,87.8591,88.3398,2907347.1681146,0
+UPS.US,D,20170517,000000,87.6925,88.0434,86.8919,86.9728,3635185.7558947,0
+UPS.US,D,20170518,000000,87.0245,87.6125,86.3275,87.2342,3419472.7459799,0
+UPS.US,D,20170519,000000,87.2791,87.8249,87.0869,87.4263,2793016.8113192,0
+UPS.US,D,20170522,000000,87.3648,87.9547,87.163,87.7276,2260239.9332702,0
+UPS.US,D,20170523,000000,87.63,88.1886,87.4018,88.096,2483597.0524607,0
+UPS.US,D,20170524,000000,87.7616,88.6089,87.6836,88.5251,2243606.0725114,0
+UPS.US,D,20170525,000000,88.917,89.5975,88.7932,89.5547,2829231.2020908,0
+UPS.US,D,20170526,000000,89.4455,89.6882,89.2163,89.5011,2159916.7682607,0
+UPS.US,D,20170530,000000,89.1978,90.8066,89.0008,90.2938,2839903.0063327,0
+UPS.US,D,20170531,000000,90.5355,90.6154,89.0536,89.581,5923476.995846,0
+UPS.US,D,20170601,000000,90.0324,91.3866,89.3489,91.025,5716105.531717,0
+UPS.US,D,20170602,000000,91.0883,92.0556,90.4195,91.025,4947755.1134946,0
+UPS.US,D,20170605,000000,90.8797,91.7074,90.6613,91.2482,3095525.7948791,0
+UPS.US,D,20170606,000000,91.1517,91.2424,90.751,90.8251,3068241.6683587,0
+UPS.US,D,20170607,000000,90.8066,90.8709,89.8608,90.1758,2888921.5109108,0
+UPS.US,D,20170608,000000,90.1406,90.6076,89.8072,90.2401,2734103.9390792,0
+UPS.US,D,20170609,000000,90.0499,90.5043,89.5459,90.4751,3346843.9642612,0
+UPS.US,D,20170612,000000,90.6983,92.1189,90.6233,92.1111,3948226.0307527,0
+UPS.US,D,20170613,000000,92.1988,92.9867,92.1189,92.8755,2957079.5194734,0
+UPS.US,D,20170614,000000,92.9389,93.1934,92.1988,92.4689,2879502.0154607,0
+UPS.US,D,20170615,000000,92,93.2791,92,93.2216,2734366.5034123,0
+UPS.US,D,20170616,000000,93.4567,93.9022,93.0139,93.4839,4858816.5738657,0
+UPS.US,D,20170619,000000,93.6614,93.985,93.1934,93.7228,2542582.7452774,0
+UPS.US,D,20170620,000000,93.7003,93.7228,92.6347,92.6542,2459458.5697281,0
+UPS.US,D,20170621,000000,92.8483,92.8843,92.0458,92.3022,3308470.597235,0
+UPS.US,D,20170622,000000,91.9541,92.5967,91.882,92.2085,1908608.8552978,0
+UPS.US,D,20170623,000000,92.3285,94.0992,92.1286,93.2314,5144638.3632864,0
+UPS.US,D,20170626,000000,93.5404,94.3039,93.4283,93.8544,2601986.9,0
+UPS.US,D,20170627,000000,93.597,94.2024,92.7068,92.7068,2542227.873171,0
+UPS.US,D,20170628,000000,93.3152,93.7316,92.6444,93.0598,3544383.6248859,0
+UPS.US,D,20170629,000000,92.7556,93.2031,92.4962,92.8102,2612358.1911576,0
+UPS.US,D,20170630,000000,93.1845,93.8544,92.7819,93.4839,2571677.1297974,0
+UPS.US,D,20170703,000000,93.75,94.3779,93.4741,93.5033,1523823.9020614,0
+UPS.US,D,20170705,000000,93.4654,93.9568,93.2031,93.4283,1920512.455493,0
+UPS.US,D,20170706,000000,93.0881,93.2986,92.2262,92.3372,1936677.5978916,0
+UPS.US,D,20170707,000000,92.5138,93.5033,92.2729,93.3065,1988990.4643365,0
+UPS.US,D,20170710,000000,93.0685,93.4839,92.8199,93.1845,1986583.2827359,0
+UPS.US,D,20170711,000000,93.2128,93.3152,92.6064,93.052,2112515.7010002,0
+UPS.US,D,20170712,000000,93.5113,93.9294,93.1153,93.4654,2597582.793569,0
+UPS.US,D,20170713,000000,93.3434,94.3321,93.1485,93.9665,2704010.5793231,0
+UPS.US,D,20170714,000000,93.8632,95.2145,93.7003,95.0341,3874675.1969422,0
+UPS.US,D,20170717,000000,94.5866,94.8908,94.145,94.7094,3093449.8956204,0
+UPS.US,D,20170718,000000,94.6549,94.7962,94.2843,94.5379,2534467.8663575,0
+UPS.US,D,20170719,000000,94.4549,95.5265,94.0611,95.5265,3002735.9698173,0
+UPS.US,D,20170720,000000,95.7088,95.7088,95.0439,95.1863,2585280.2186644,0
+UPS.US,D,20170721,000000,94.9757,95.6123,94.7962,95.272,2097190.5593392,0
+UPS.US,D,20170724,000000,95.0907,95.1863,94.6724,94.7962,2715969.5641825,0
+UPS.US,D,20170725,000000,95.393,96.1661,95.0341,95.7186,2625141.7921255,0
+UPS.US,D,20170726,000000,95.9546,96.0511,94.8235,94.9191,3520487.1936478,0
+UPS.US,D,20170727,000000,93.8446,93.8446,90.4293,91.1254,8807368.7587507,0
+UPS.US,D,20170728,000000,91.6138,92.9213,91.2346,92.6991,5056561.3628756,0
+UPS.US,D,20170731,000000,93.0236,93.8446,92.9671,93.2499,4212333.9549542,0
+UPS.US,D,20170801,000000,93.6711,93.6711,92.6912,93.1485,3150574.0483411,0
+UPS.US,D,20170802,000000,92.894,94.2113,92.8755,94.0611,2665153.1093079,0
+UPS.US,D,20170803,000000,93.8154,94.494,93.6809,94.2776,2975237.4841345,0
+UPS.US,D,20170804,000000,94.3682,94.7572,93.9383,94.7281,2580377.6502573,0
+UPS.US,D,20170807,000000,94.6822,94.7094,94.1927,94.5672,2006206.8897095,0
+UPS.US,D,20170808,000000,95.5362,95.7001,94.5116,94.5963,3322607.0199037,0
+UPS.US,D,20170809,000000,94.6636,95.1092,94.4549,95.0341,2233743.4997492,0
+UPS.US,D,20170810,000000,94.9951,95.2438,94.4452,94.4647,2416091.3521632,0
+UPS.US,D,20170811,000000,94.9464,95.7947,94.7865,94.9006,2439723.1677844,0
+UPS.US,D,20170814,000000,95.546,96.9129,95.4699,96.8447,2847232.2435372,0
+UPS.US,D,20170815,000000,96.835,97.4609,96.6896,97.2367,2331683.0729223,0
+UPS.US,D,20170816,000000,97.305,98.2409,97.2659,97.7144,2578779.7001362,0
+UPS.US,D,20170817,000000,97.5876,97.7632,96.1466,96.1661,2807018.8748954,0
+UPS.US,D,20170818,000000,96.1758,97.2561,95.935,96.5357,2640587.9595338,0
+UPS.US,D,20170821,000000,96.5357,97.2561,96.4001,96.951,1688843.5341327,0
+UPS.US,D,20170822,000000,97.0807,97.7924,96.9608,97.5876,1867842.6656578,0
+UPS.US,D,20170823,000000,97.1782,97.1782,96.4771,96.7287,1794541.0628354,0
+UPS.US,D,20170824,000000,96.9608,97.0417,96.4577,96.5454,1343881.1799642,0
+UPS.US,D,20170825,000000,96.8838,97.1684,96.5357,96.5932,2365716.9489588,0
+UPS.US,D,20170828,000000,96.9129,97.1294,96.7579,96.9129,2263793.7825445,0
+UPS.US,D,20170829,000000,96.7287,97.9582,96.2052,97.8412,2535421.7133488,0
+UPS.US,D,20170830,000000,97.8314,98.5136,97.8217,97.9191,2311375.3627839,0
+UPS.US,D,20170831,000000,98.3484,98.3484,96.9997,97.3926,3830281.3118093,0
+UPS.US,D,20170901,000000,97.6852,97.9777,97.422,97.422,1819051.8535873,0
+UPS.US,D,20170905,000000,97.1684,97.4024,96.719,97.0095,2076498.2334785,0
+UPS.US,D,20170906,000000,97.2854,97.5682,96.8739,96.9325,2507432.9708252,0
+UPS.US,D,20170907,000000,96.99,97.7339,96.99,97.6462,1897743.2047318,0
+UPS.US,D,20170908,000000,97.5974,98.2995,97.1294,97.9874,1931942.2091185,0
+UPS.US,D,20170911,000000,98.3779,99.1089,98.2214,98.962,2369184.6443112,0
+UPS.US,D,20170912,000000,98.9915,100.103,98.7575,99.7717,2519137.5964869,0
+UPS.US,D,20170913,000000,99.4992,100.211,99.3526,99.6934,2703660.8354264,0
+UPS.US,D,20170914,000000,99.3823,100.064,99.2258,99.9669,2465752.9342291,0
+UPS.US,D,20170915,000000,99.957,100.483,99.7231,100.406,3983735.8055209,0
+UPS.US,D,20170918,000000,100.435,100.805,99.9857,100.152,2691689.542864,0
+UPS.US,D,20170919,000000,100.152,100.473,99.5369,99.6062,2348916.9342079,0
+UPS.US,D,20170920,000000,99.5963,100.835,99.3427,100.356,4087332.8195588,0
+UPS.US,D,20170921,000000,100.356,100.483,99.7132,99.8688,2046858.2074537,0
+UPS.US,D,20170922,000000,99.9768,100.533,99.7618,100.22,2125659.3022843,0
+UPS.US,D,20170925,000000,100.552,100.747,99.7816,100.678,2772340.8957293,0
+UPS.US,D,20170926,000000,100.503,101.342,99.6261,101.283,3370700.3954641,0
+UPS.US,D,20170927,000000,101.098,101.478,100.825,101.039,2689034.1559171,0
+UPS.US,D,20170928,000000,100.99,101.945,100.776,101.848,1913041.6797028,0
+UPS.US,D,20170929,000000,101.81,102.57,101.703,102.287,2871736.8804376,0
+UPS.US,D,20171002,000000,102.219,102.892,102.092,102.882,2330358.9691956,0
+UPS.US,D,20171003,000000,102.492,102.697,101.771,101.945,2177197.8090749,0
+UPS.US,D,20171004,000000,101.771,101.858,101.088,101.342,2701439.2950142,0
+UPS.US,D,20171005,000000,99.4596,100.659,99.2456,100.659,5260322.5674245,0
+UPS.US,D,20171006,000000,100.473,101.136,99.9857,100.249,3316056.2449211,0
+UPS.US,D,20171009,000000,100.327,100.571,99.5567,99.7717,2154821.3791714,0
+UPS.US,D,20171010,000000,100.191,101.019,99.8787,100.581,2423600.0767048,0
+UPS.US,D,20171011,000000,100.581,101.283,100.453,101.283,1958362.7451368,0
+UPS.US,D,20171012,000000,101.185,102.229,101.069,101.819,2851352.2471547,0
+UPS.US,D,20171013,000000,102.239,102.306,100.698,100.805,1945346.3234516,0
+UPS.US,D,20171016,000000,101.029,101.098,100.045,100.786,1463038.2076642,0
+UPS.US,D,20171017,000000,100.483,100.688,99.9857,100.229,1742942.0431711,0
+UPS.US,D,20171018,000000,99.9956,101.176,99.9956,100.61,2453146.7693144,0
+UPS.US,D,20171019,000000,100.229,101.78,100.229,101.693,2403238.0075443,0
+UPS.US,D,20171020,000000,102.142,102.579,101.771,101.995,2842371.7264491,0
+UPS.US,D,20171023,000000,102.404,102.561,101.868,101.917,2409579.551574,0
+UPS.US,D,20171024,000000,102.356,102.57,101.858,101.935,2149472.6565264,0
+UPS.US,D,20171025,000000,101.828,101.975,100.873,100.98,3987594.2704473,0
+UPS.US,D,20171026,000000,100.747,102.882,99.636,101.614,4818901.6670245,0
+UPS.US,D,20171027,000000,101.595,103.681,101.595,102.852,4271905.2893109,0
+UPS.US,D,20171030,000000,102.589,102.628,100.366,100.561,4041207.6508545,0
+UPS.US,D,20171031,000000,100.932,101.176,100.035,100.103,2934198.4737422,0
+UPS.US,D,20171101,000000,100.444,100.63,99.7905,100.045,2451738.5629496,0
+UPS.US,D,20171102,000000,100.182,100.299,97.9777,99.527,4135768.7595227,0
+UPS.US,D,20171103,000000,99.527,99.527,98.0947,98.3386,3472740.4850582,0
+UPS.US,D,20171106,000000,98.4556,98.7771,96.7677,97.0095,3922991.1368008,0
+UPS.US,D,20171107,000000,96.951,97.8119,96.7969,97.0319,3205369.9938894,0
+UPS.US,D,20171108,000000,96.8253,96.8545,95.9156,96.3611,2784923.4708797,0
+UPS.US,D,20171109,000000,96.0803,96.2441,95.157,95.8395,3186242.797608,0
+UPS.US,D,20171110,000000,95.738,97.1684,95.5081,97.1391,3310014.1883339,0
+UPS.US,D,20171113,000000,97.8704,98.5726,97.4024,98.5333,3846956.1982452,0
+UPS.US,D,20171114,000000,97.8704,98.2506,97.8704,97.8704,3772282.2865256,0
+UPS.US,D,20171115,000000,97.5876,97.5876,96.6896,96.8739,2497706.8084393,0
+UPS.US,D,20171116,000000,97.5389,97.9971,96.9325,97.5486,2935030.2693442,0
+UPS.US,D,20171117,000000,97.227,97.3732,96.5932,96.9129,2512041.1799996,0
+UPS.US,D,20171120,000000,97.1002,97.3829,96.8253,97.1197,3276355.6972424,0
+UPS.US,D,20171121,000000,96.9997,97.9386,96.8066,97.7241,2532206.3259102,0
+UPS.US,D,20171122,000000,97.7339,97.9777,97.4609,97.6071,2151523.9403787,0
+UPS.US,D,20171124,000000,97.8021,97.9777,96.9227,97.0611,1039295.2715039,0
+UPS.US,D,20171127,000000,97.2952,98.3867,97.2561,98.2897,3567025.6960483,0
+UPS.US,D,20171128,000000,98.7477,99.0308,98.1532,98.8263,2360669.7650401,0
+UPS.US,D,20171129,000000,99.0891,102.346,98.9522,102.151,4799471.9063748,0
+UPS.US,D,20171130,000000,102.151,104.685,102.132,104.218,6424676.4102718,0
+UPS.US,D,20171201,000000,104.598,104.598,102.199,103.223,3542827.7260839,0
+UPS.US,D,20171204,000000,104.784,107.386,104.784,106.158,5285467.2048868,0
+UPS.US,D,20171205,000000,106.246,106.411,103.194,103.272,4297478.6450983,0
+UPS.US,D,20171206,000000,102.706,102.921,101.235,101.478,3887785.9776846,0
+UPS.US,D,20171207,000000,101.546,102.979,101.136,102.735,3815762.3247023,0
+UPS.US,D,20171208,000000,102.999,103.058,101.176,102.599,3529658.4837518,0
+UPS.US,D,20171211,000000,102.385,102.463,100.873,101.292,3202339.2219975,0
+UPS.US,D,20171212,000000,101.176,101.995,100.912,101.38,2961509.2669525,0
+UPS.US,D,20171213,000000,101.643,102.385,101.283,101.576,2973242.610588,0
+UPS.US,D,20171214,000000,101.526,101.526,99.8004,100.259,3272433.6425167,0
+UPS.US,D,20171215,000000,100.776,101.741,100.64,101.263,5824075.8829281,0
+UPS.US,D,20171218,000000,101.898,102.901,101.751,101.927,3008116.487362,0
+UPS.US,D,20171219,000000,102.249,102.541,101.703,102.112,2437464.704263,0
+UPS.US,D,20171220,000000,103.535,103.584,101.419,101.516,3978033.2364114,0
+UPS.US,D,20171221,000000,101.965,101.965,100.815,101.731,3926697.806722,0
+UPS.US,D,20171222,000000,102.112,102.112,101.409,101.771,2252939.4140396,0
+UPS.US,D,20171226,000000,102.052,102.179,101.322,101.449,1517944.9225406,0
+UPS.US,D,20171227,000000,101.399,102.229,101.292,102.179,1755664.1056234,0
+UPS.US,D,20171228,000000,102.541,102.599,101.663,102.161,1593420.8862464,0
+UPS.US,D,20171229,000000,102.161,103.232,102.112,102.239,3044845.7503806,0
+UPS.US,D,20180102,000000,102.989,106.148,102.648,106.119,6308532.7185509,0
+UPS.US,D,20180103,000000,106.528,108.702,106.313,108.468,6588697.0671068,0
+UPS.US,D,20180104,000000,108.966,110.662,108.722,109.171,6378844.5751583,0
+UPS.US,D,20180105,000000,109.678,110.389,107.922,109.493,4307543.2693199,0
+UPS.US,D,20180108,000000,109.912,111.111,109.6,110.808,3776998.1881023,0
+UPS.US,D,20180109,000000,110.858,111.541,110.575,110.779,3446617.3851983,0
+UPS.US,D,20180110,000000,110.282,111.94,110.253,111.364,3412438.8936502,0
+UPS.US,D,20180111,000000,111.852,114.748,111.558,114.534,4955796.1461959,0
+UPS.US,D,20180112,000000,114.524,115.255,114.114,115.04,4909430.9772809,0
+UPS.US,D,20180116,000000,115.333,115.586,113.042,114.007,4768387.776518,0
+UPS.US,D,20180117,000000,114.592,115.225,113.587,114.972,4083204.6108059,0
+UPS.US,D,20180118,000000,115.547,116.288,114.592,114.621,3925652.6775992,0
+UPS.US,D,20180119,000000,114.836,114.982,113.177,114.193,4515937.2984493,0
+UPS.US,D,20180122,000000,113.694,114.104,112.534,113.987,3612858.5568036,0
+UPS.US,D,20180123,000000,113.997,113.997,112.32,113.324,3439009.1733899,0
+UPS.US,D,20180124,000000,113.685,114.075,111.676,112.983,3314938.2952215,0
+UPS.US,D,20180125,000000,113.217,113.227,111.287,112.651,3679002.2046231,0
+UPS.US,D,20180126,000000,112.584,113.86,112.447,113.86,2380472.8593508,0
+UPS.US,D,20180129,000000,113.9,114.611,112.057,112.086,3209300.2537505,0
+UPS.US,D,20180130,000000,111.862,112.174,109.902,109.912,4806743.7076314,0
+UPS.US,D,20180131,000000,110.263,110.682,108.333,109.239,6741524.8936016,0
+UPS.US,D,20180201,000000,102.306,103.828,101.312,102.561,16784448.583357,0
+UPS.US,D,20180202,000000,102.102,102.239,99.1188,99.9371,10755883.290112,0
+UPS.US,D,20180205,000000,99.4299,99.7905,97.1197,97.1977,9385467.727876,0
+UPS.US,D,20180206,000000,96.6517,99.4299,94.1079,96.7287,13693524.843801,0
+UPS.US,D,20180207,000000,96.4479,97.1587,95.7664,95.9935,8396421.7312614,0
+UPS.US,D,20180208,000000,95.8687,96.5357,93.7092,93.7588,8138170.2224583,0
+UPS.US,D,20180209,000000,92.7458,92.7556,89.073,91.2766,13243513.166627,0
+UPS.US,D,20180212,000000,91.8069,91.882,90.437,91.2063,7773827.3384527,0
+UPS.US,D,20180213,000000,90.9528,93.325,90.5101,92.2826,8808182.0927983,0
+UPS.US,D,20180214,000000,91.5329,91.9004,90.1572,91.449,7579475.3729346,0
+UPS.US,D,20180215,000000,91.9463,92.9486,90.5257,92.9301,6447022.0709174,0
+UPS.US,D,20180216,000000,92.6717,93.1651,91.6236,92.074,7071844.1579899,0
+UPS.US,D,20180220,000000,91.9463,92.2729,90.2664,90.5979,6040773.5090919,0
+UPS.US,D,20180221,000000,90.6233,92.6161,90.4195,90.5891,6372515.3388319,0
+UPS.US,D,20180222,000000,91.1517,92.1472,90.5413,90.9333,3875418.7873386,0
+UPS.US,D,20180223,000000,90.3297,91.3866,90.2751,91.3769,5098821.9128021,0
+UPS.US,D,20180226,000000,92.3198,93.8349,91.7261,93.5033,4728636.972385,0
+UPS.US,D,20180227,000000,93.6614,93.9294,91.4412,91.449,4166444.683893,0
+UPS.US,D,20180228,000000,92.074,92.2456,90.3112,90.3385,4309908.3996016,0
+UPS.US,D,20180301,000000,90.8251,94.5769,89.9613,92.1023,10056797.548091,0
+UPS.US,D,20180302,000000,91.5046,91.9824,90.3025,91.1711,5397803.7137778,0
+UPS.US,D,20180305,000000,91.1517,91.8722,90.5257,91.5427,5775566.0967454,0
+UPS.US,D,20180306,000000,93.0042,95.2242,91.9903,95.0049,9928131.7940934,0
+UPS.US,D,20180307,000000,94.3321,94.7865,93.3065,94.5037,8202725.1509341,0
+UPS.US,D,20180308,000000,94.6822,95.6513,92.5596,94.1361,7025486.1685683,0
+UPS.US,D,20180309,000000,94.7767,95.5557,94.2307,95.5168,3700420.6849676,0
+UPS.US,D,20180312,000000,95.3734,95.8141,94.2113,94.2307,3611403.1709104,0
+UPS.US,D,20180313,000000,94.9094,95.6708,94.416,94.6061,4065615.8774138,0
+UPS.US,D,20180314,000000,95.2145,95.3355,93.8925,94.1079,2670691.5757092,0
+UPS.US,D,20180315,000000,94.3497,95.196,94.2307,94.9278,3141579.1686486,0
+UPS.US,D,20180316,000000,94.7962,96.2149,94.7962,95.935,6563446.7885261,0
+UPS.US,D,20180319,000000,95.4505,95.9156,92.9671,93.8544,3872971.6057028,0
+UPS.US,D,20180320,000000,93.9948,94.5963,93.0325,93.4741,2904262.0372007,0
+UPS.US,D,20180321,000000,93.6146,94.8051,93.1485,93.1573,3241815.1540944,0
+UPS.US,D,20180322,000000,92.3372,92.6814,90.204,90.3658,4796147.800892,0
+UPS.US,D,20180323,000000,90.7608,91.0054,87.7792,87.9625,4945038.1880321,0
+UPS.US,D,20180326,000000,89.1706,89.9329,88.1633,89.7331,4433386.4567367,0
+UPS.US,D,20180327,000000,89.7984,90.551,87.9917,88.4022,4449752.6249527,0
+UPS.US,D,20180328,000000,88.5348,89.7146,88.0015,88.8468,4405317.7141429,0
+UPS.US,D,20180329,000000,89.3215,91.5612,89.2406,90.551,4407182.3311646,0
+UPS.US,D,20180402,000000,90.2664,91.215,88.6089,89.8608,5309806.7134371,0
+UPS.US,D,20180403,000000,90.3385,91.3866,89.7887,91.3126,5146552.2111208,0
+UPS.US,D,20180404,000000,89.8336,92.1374,89.4035,92.0837,4429603.8893129,0
+UPS.US,D,20180405,000000,92.2456,92.9037,91.1517,92.736,3645911.9191587,0
+UPS.US,D,20180406,000000,92.1472,92.2632,90.321,91.1429,5081892.6671684,0
+UPS.US,D,20180409,000000,91.3301,91.9541,90.2938,90.5043,4551474.7655496,0
+UPS.US,D,20180410,000000,91.3301,92.4494,91.3301,91.7348,3197557.6793376,0
+UPS.US,D,20180411,000000,91.0698,92.3569,90.905,91.7971,1876697.0324065,0
+UPS.US,D,20180412,000000,92.2359,93.1485,92.1793,92.5694,2311404.0807579,0
+UPS.US,D,20180413,000000,93.0042,93.7413,92.2456,92.8004,4589133.2601533,0
+UPS.US,D,20180416,000000,93.7003,94.6636,93.5882,94.5379,5311193.3813212,0
+UPS.US,D,20180417,000000,94.7865,95.0439,94.0134,94.767,3273981.3361833,0
+UPS.US,D,20180418,000000,95.0633,96.0511,93.9665,95.9253,4113786.1761189,0
+UPS.US,D,20180419,000000,95.7859,95.7859,94.3039,94.8908,3163422.2647504,0
+UPS.US,D,20180420,000000,95.1004,95.1004,93.438,93.9197,4198021.1218744,0
+UPS.US,D,20180423,000000,94.0524,94.5116,93.8154,94.4063,2596350.9976157,0
+UPS.US,D,20180424,000000,94.4452,94.7962,92.8483,93.6428,4190660.0897702,0
+UPS.US,D,20180425,000000,93.4283,94.2024,92.9389,94.0134,3692570.4216646,0
+UPS.US,D,20180426,000000,93.4936,98.8745,93.2031,98.0264,8447056.6475151,0
+UPS.US,D,20180427,000000,97.8314,98.6405,97.5389,98.6306,5266971.8040319,0
+UPS.US,D,20180430,000000,98.787,99.0308,97.6462,98.2214,5176823.0069302,0
+UPS.US,D,20180501,000000,98.2603,98.5824,96.4771,97.2854,5057623.9279112,0
+UPS.US,D,20180502,000000,96.9802,97.1197,95.6904,96.1661,4118663.1034779,0
+UPS.US,D,20180503,000000,95.8395,95.9935,93.5882,95.0147,4714595.9344154,0
+UPS.US,D,20180504,000000,94.4843,96.7677,94.145,96.3105,2788439.3714027,0
+UPS.US,D,20180507,000000,96.7579,97.5585,96.4674,96.9997,2986134.9296002,0
+UPS.US,D,20180508,000000,96.9129,97.9582,95.738,96.2734,3292273.6599368,0
+UPS.US,D,20180509,000000,96.3417,96.6712,95.4602,96.4001,3704496.5859822,0
+UPS.US,D,20180510,000000,96.8642,98.728,96.5357,98.6306,2863738.9246972,0
+UPS.US,D,20180511,000000,98.611,100.366,98.4064,99.8985,3915699.8483476,0
+UPS.US,D,20180514,000000,102.062,102.775,100.463,100.659,5337707.250755,0
+UPS.US,D,20180515,000000,100.191,100.786,99.3724,100.045,4022283.5316746,0
+UPS.US,D,20180516,000000,99.9768,100.952,99.9669,100.64,2276752.7682817,0
+UPS.US,D,20180517,000000,100.893,101.605,100.717,100.893,4272922.7261015,0
+UPS.US,D,20180518,000000,100.883,101.117,100.376,100.61,2810408.6214614,0
+UPS.US,D,20180521,000000,101.176,102.287,100.727,102.112,3822244.3816758,0
+UPS.US,D,20180522,000000,102.043,102.169,100.533,100.59,2324444.0922073,0
+UPS.US,D,20180523,000000,100.162,100.649,99.2357,100.523,2308935.3606415,0
+UPS.US,D,20180524,000000,100.61,101.01,99.7717,100.845,2641291.5498952,0
+UPS.US,D,20180525,000000,100.717,101.088,100.453,100.717,1815890.8251709,0
+UPS.US,D,20180529,000000,100.182,100.239,98.5824,99.2743,3123723.7683556,0
+UPS.US,D,20180530,000000,99.5091,101.8,99.3427,101.751,3338761.9058829,0
+UPS.US,D,20180531,000000,101.546,101.868,101.098,101.273,6757392.5998415,0
+UPS.US,D,20180601,000000,101.751,102.297,101.419,102.258,2566046.3556227,0
+UPS.US,D,20180604,000000,102.579,103.135,101.955,102.005,2578280.2125182,0
+UPS.US,D,20180605,000000,101.838,102.735,101.634,101.848,3831022.850922,0
+UPS.US,D,20180606,000000,102.035,102.482,101.088,102.052,3192081.7770938,0
+UPS.US,D,20180607,000000,102.189,102.346,101,101.322,3562090.3070996,0
+UPS.US,D,20180608,000000,101.292,101.721,100.942,101.673,3302279.8225687,0
+UPS.US,D,20180611,000000,101.673,102.706,101.643,101.888,2298779.4542884,0
+UPS.US,D,20180612,000000,102.579,103.945,102.326,103.194,3915494.7199624,0
+UPS.US,D,20180613,000000,103.311,103.399,102.142,102.336,1913163.7310919,0
+UPS.US,D,20180614,000000,102.414,102.687,101.634,102.209,2143528.0359222,0
+UPS.US,D,20180615,000000,101.683,102.356,101.215,101.819,4915721.2392141,0
+UPS.US,D,20180618,000000,101.322,102.306,101,101.819,2496504.7561018,0
+UPS.US,D,20180619,000000,101.176,101.176,99.5091,100.142,3140750.4499722,0
+UPS.US,D,20180620,000000,100.084,100.103,99.0013,99.1089,3569203.1338576,0
+UPS.US,D,20180621,000000,99.1188,99.4794,97.9582,98.9138,3121109.4070858,0
+UPS.US,D,20180622,000000,100.211,100.99,99.0891,99.1574,4198140.0963377,0
+UPS.US,D,20180625,000000,98.6021,98.6021,95.4028,96.0901,4637576.3796107,0
+UPS.US,D,20180626,000000,96.2636,96.5541,95.2339,95.5655,2674450.5533687,0
+UPS.US,D,20180627,000000,95.6415,96.0511,94.3975,94.5203,3372172.1916283,0
+UPS.US,D,20180628,000000,93.0978,93.2694,91.6509,92.3285,7078543.6510516,0
+UPS.US,D,20180629,000000,92.6991,93.521,92.5694,92.6347,3909373.6889469,0
+UPS.US,D,20180702,000000,92.3198,92.856,91.9463,92.3285,2582657.6522592,0
+UPS.US,D,20180703,000000,92.663,93.1934,91.9726,92.2359,1313735.5124699,0
+UPS.US,D,20180705,000000,92.4202,92.736,91.5134,92.6912,3287293.1427432,0
+UPS.US,D,20180706,000000,92.8657,93.0422,91.6704,92.4592,2319143.5747328,0
+UPS.US,D,20180709,000000,92.6991,94.8051,92.6717,94.7007,2412204.169263,0
+UPS.US,D,20180710,000000,94.7865,95.0341,94.1537,94.6354,1724507.1551899,0
+UPS.US,D,20180711,000000,93.9197,94.3321,93.3434,93.597,2023847.9308398,0
+UPS.US,D,20180712,000000,94.2493,95.081,94.0134,94.6549,2201769.1127005,0
+UPS.US,D,20180713,000000,94.5116,95.4222,94.1274,95.0341,2291005.088488,0
+UPS.US,D,20180716,000000,96.9129,97.2854,95.7859,96.5161,4917858.6769883,0
+UPS.US,D,20180717,000000,96.526,96.9608,95.6318,96.8739,2410812.3731692,0
+UPS.US,D,20180718,000000,96.7872,98.2312,96.6614,97.8021,3209203.8434095,0
+UPS.US,D,20180719,000000,97.5779,98.4752,97.1782,98.4163,2818434.2695338,0
+UPS.US,D,20180720,000000,97.6754,98.1629,97.4512,97.7144,2037317.6862563,0
+UPS.US,D,20180723,000000,98.085,98.5726,97.8412,98.2995,2145752.6532601,0
+UPS.US,D,20180724,000000,98.8361,99.1277,97.6169,98.0654,3034633.4337216,0
+UPS.US,D,20180725,000000,97.8899,105.036,97.8899,104.831,7700699.0691159,0
+UPS.US,D,20180726,000000,104.657,105.232,102.951,103.661,4162971.8603309,0
+UPS.US,D,20180727,000000,103.994,103.994,103.028,103.457,2402698.5198912,0
+UPS.US,D,20180730,000000,103.604,104.607,103.35,103.506,2316798.9572895,0
+UPS.US,D,20180731,000000,104.315,105.836,104.052,104.559,2746516.25767,0
+UPS.US,D,20180801,000000,104.559,104.667,102.745,104.091,2193662.4389159,0
+UPS.US,D,20180802,000000,103.788,103.964,102.931,103.399,1896079.6135275,0
+UPS.US,D,20180803,000000,103.419,104.081,103.068,103.925,2193530.1311074,0
+UPS.US,D,20180806,000000,103.642,104.598,103.642,104.237,1838986.2300647,0
+UPS.US,D,20180807,000000,104.227,104.794,103.437,104.677,2244522.9963933,0
+UPS.US,D,20180808,000000,104.677,105.33,104.481,105.143,1838207.7678427,0
+UPS.US,D,20180809,000000,104.851,106.266,104.784,105.397,2350918.9872479,0
+UPS.US,D,20180810,000000,105.095,105.33,103.788,104.013,2684799.2804038,0
+UPS.US,D,20180813,000000,103.984,104.208,102.678,103.038,2682523.3809696,0
+UPS.US,D,20180814,000000,103.125,104.803,103.125,103.768,2195661.41503,0
+UPS.US,D,20180815,000000,103.302,105.056,102.794,104.705,3003357.5088246,0
+UPS.US,D,20180816,000000,105.056,106.07,104.559,105.611,2438845.2182957,0
+UPS.US,D,20180817,000000,105.836,107.084,105.407,107.016,2713837.2546179,0
+UPS.US,D,20180820,000000,107.016,108.02,106.938,107.679,2586334.5785645,0
+UPS.US,D,20180821,000000,107.63,108.273,107.386,108.079,2953201.5673505,0
+UPS.US,D,20180822,000000,108.079,108.079,106.938,107.074,2585955.0910519,0
+UPS.US,D,20180823,000000,107.056,107.406,106.45,106.948,1438104.8524389,0
+UPS.US,D,20180824,000000,107.279,108.02,107.036,107.855,2241565.0450783,0
+UPS.US,D,20180827,000000,108.001,109.005,107.962,108.819,3005792.3827574,0
+UPS.US,D,20180828,000000,109.005,109.336,107.718,107.864,2419964.1760766,0
+UPS.US,D,20180829,000000,108.029,108.527,107.552,108.488,1739002.5525327,0
+UPS.US,D,20180830,000000,108.313,108.635,107.582,107.962,1495848.492883,0
+UPS.US,D,20180831,000000,107.972,108.196,107.064,107.982,2491056.5461899,0
+UPS.US,D,20180904,000000,108.772,109.307,108.166,109.259,2727832.1387007,0
+UPS.US,D,20180905,000000,108.946,109.825,108.508,109.531,2695261.8536928,0
+UPS.US,D,20180906,000000,109.443,109.688,108.478,108.692,2597254.5881526,0
+UPS.US,D,20180907,000000,108.43,109.307,107.347,108.059,2879348.1691718,0
+UPS.US,D,20180910,000000,108.683,109.912,108.478,109.259,2797642.4564062,0
+UPS.US,D,20180911,000000,108.819,109.219,107.962,108.136,2572545.8485089,0
+UPS.US,D,20180912,000000,108.001,108.917,107.718,108.351,3691173.4973611,0
+UPS.US,D,20180913,000000,108.156,109.795,104.617,105.163,5723559.8972364,0
+UPS.US,D,20180914,000000,105.7,106.197,104.578,105.778,4245628.3431619,0
+UPS.US,D,20180917,000000,105.963,106.353,104.237,104.657,3351831.6609482,0
+UPS.US,D,20180918,000000,104.295,105.153,103.106,103.915,3245111.5672451,0
+UPS.US,D,20180919,000000,103.964,104.374,103.554,103.925,2213327.0715666,0
+UPS.US,D,20180920,000000,104.5,105.085,104.178,104.685,2168568.0579079,0
+UPS.US,D,20180921,000000,104.92,105.466,104.071,104.12,4948901.781168,0
+UPS.US,D,20180924,000000,103.964,104.277,102.872,103.087,2150279.8367222,0
+UPS.US,D,20180925,000000,103.34,103.437,101.888,102.169,2399829.7994236,0
+UPS.US,D,20180926,000000,102.169,103.106,102.161,102.551,2527170.4240527,0
+UPS.US,D,20180927,000000,102.356,103.096,102.102,102.579,1820694.9319531,0
+UPS.US,D,20180928,000000,102.346,102.697,101.683,102.599,3007050.8454008,0
+UPS.US,D,20181001,000000,104.178,104.432,102.979,103.204,2072658.2301068,0
+UPS.US,D,20181002,000000,103.223,103.272,102.492,102.814,1520532.6171203,0
+UPS.US,D,20181003,000000,103.242,104.169,103.155,103.467,2051795.6476863,0
+UPS.US,D,20181004,000000,103.223,103.994,102.199,103.068,2048271.542028,0
+UPS.US,D,20181005,000000,103.204,103.818,102.151,103.008,2320767.1659019,0
+UPS.US,D,20181008,000000,102.921,104.774,102.785,104.374,3262930.0444287,0
+UPS.US,D,20181009,000000,103.935,104.295,103.175,103.604,5295048.7517612,0
+UPS.US,D,20181010,000000,103.096,103.925,102.219,102.502,5313905.1785741,0
+UPS.US,D,20181011,000000,103.087,103.496,99.4299,99.9669,5963251.3897433,0
+UPS.US,D,20181012,000000,101.516,102.424,99.8985,101.605,3406352.7344603,0
+UPS.US,D,20181015,000000,101.361,102.482,101.273,101.721,3013934.9540093,0
+UPS.US,D,20181016,000000,102.356,103.389,101.703,103.223,3051451.9100272,0
+UPS.US,D,20181017,000000,103.087,103.731,101.848,103.691,2394899.5386845,0
+UPS.US,D,20181018,000000,103.302,103.437,100.327,100.815,2583427.9093457,0
+UPS.US,D,20181019,000000,100.815,102.628,100.172,102.356,2799678.3556298,0
+UPS.US,D,20181022,000000,102.102,102.239,100.815,101.605,2684716.2034078,0
+UPS.US,D,20181023,000000,100.416,101.643,99.2555,100.376,3550976.4511874,0
+UPS.US,D,20181024,000000,97.5876,98.5628,94.416,94.8333,6594680.6621041,0
+UPS.US,D,20181025,000000,94.0611,95.9643,92.8004,94.7475,4859824.7798791,0
+UPS.US,D,20181026,000000,93.5784,94.1361,91.7718,92.5323,4512631.6545213,0
+UPS.US,D,20181029,000000,93.633,94.3877,91.2247,92.3666,3818328.4808016,0
+UPS.US,D,20181030,000000,92.6542,94.5037,92.0097,94.0805,3468532.2762351,0
+UPS.US,D,20181031,000000,95.118,95.7947,93.5404,93.6146,4120705.1565529,0
+UPS.US,D,20181101,000000,93.9197,95.0341,93.0881,94.4745,3297881.8699891,0
+UPS.US,D,20181102,000000,94.1079,94.6158,92.6814,93.1387,3248057.2108571,0
+UPS.US,D,20181105,000000,93.5033,94.4063,93.1748,93.8632,2783467.0593445,0
+UPS.US,D,20181106,000000,93.8154,95.6807,93.5404,95.4699,2939594.3759157,0
+UPS.US,D,20181107,000000,95.9643,97.8021,94.9006,97.6365,4234628.3335037,0
+UPS.US,D,20181108,000000,97.3829,98.3779,97.2952,97.968,2920746.1542383,0
+UPS.US,D,20181109,000000,98.3286,98.5529,95.9448,96.2246,3843384.9130582,0
+UPS.US,D,20181112,000000,96.4479,97.0417,94.4355,94.6636,2060266.4243546,0
+UPS.US,D,20181113,000000,94.9561,97.1099,94.8908,96.1183,4072310.242266,0
+UPS.US,D,20181114,000000,97.0514,98.4939,95.2339,96.2149,3373688.0903952,0
+UPS.US,D,20181115,000000,95.7469,97.5194,94.3682,97.0417,3760206.3784868,0
+UPS.US,D,20181116,000000,96.9705,98.1727,96.4098,97.5292,2916435.3812225,0
+UPS.US,D,20181119,000000,97.5486,99.1475,97.3439,98.6208,3309875.7266739,0
+UPS.US,D,20181120,000000,97.6949,98.1727,95.7186,96.1281,3933951.146424,0
+UPS.US,D,20181121,000000,96.5932,97.188,96.1086,96.3708,1874309.3380024,0
+UPS.US,D,20181123,000000,96.4284,97.4317,95.8872,96.2918,943425.44373787,0
+UPS.US,D,20181126,000000,97.3634,98.2897,96.6322,98.0264,3838020.8057843,0
+UPS.US,D,20181127,000000,97.5486,98.8361,97.1197,98.787,2182663.4548996,0
+UPS.US,D,20181128,000000,98.9138,100.659,98.2995,100.59,2620813.583197,0
+UPS.US,D,20181129,000000,100.22,100.952,99.5369,100.346,2255613.2625411,0
+UPS.US,D,20181130,000000,100.776,102.287,100.289,102.161,4022971.7374071,0
+UPS.US,D,20181203,000000,102.142,103.925,100.815,102.142,3984057.8570857,0
+UPS.US,D,20181204,000000,100.64,100.815,93.7872,94.6061,7749542.1889246,0
+UPS.US,D,20181206,000000,94.0328,95.7761,93.3611,95.7283,4819022.6927717,0
+UPS.US,D,20181207,000000,95.7186,96.8838,92.5596,93.3065,3580522.1181549,0
+UPS.US,D,20181210,000000,92.7263,93.4654,89.3851,92.4962,4507274.7267408,0
+UPS.US,D,20181211,000000,93.7228,94.2591,90.6154,91.7718,2689170.5662933,0
+UPS.US,D,20181212,000000,92.736,92.9389,89.6268,89.6707,5026803.3880294,0
+UPS.US,D,20181213,000000,89.778,90.2313,88.3749,89.2856,3939702.9463461,0
+UPS.US,D,20181214,000000,88.4832,88.6332,86.4191,87.4106,5115487.5684605,0
+UPS.US,D,20181217,000000,87.1805,87.5627,85.3749,85.8234,5247559.4792951,0
+UPS.US,D,20181218,000000,86.7194,87.7733,85.677,86.188,3842880.2972305,0
+UPS.US,D,20181219,000000,83.026,87.3121,82.6254,83.5653,7140161.1410509,0
+UPS.US,D,20181220,000000,83.7066,84.8591,82.1223,83.2288,5869207.2046059,0
+UPS.US,D,20181221,000000,82.8827,84.4163,82.5385,82.8418,8904759.6134933,0
+UPS.US,D,20181224,000000,82.4225,82.7063,79.6398,79.6398,3079405.7807252,0
+UPS.US,D,20181226,000000,80.4744,85.7453,79.6847,85.5932,7064969.2801587,0
+UPS.US,D,20181227,000000,84.3804,86.6316,83.3537,86.6316,4893494.5530318,0
+UPS.US,D,20181228,000000,86.9845,87.554,85.1779,85.524,3354682.9455031,0
+UPS.US,D,20181231,000000,85.8145,86.4365,85.4441,86.4112,2998564.6841036,0
+UPS.US,D,20190102,000000,85.1613,86.2592,84.8591,86.1255,3721887.3704826,0
+UPS.US,D,20190103,000000,85.4713,85.6274,83.4502,83.6803,3053150.3730569,0
+UPS.US,D,20190104,000000,85.2217,86.7643,84.9039,86.5974,3778075.1121247,0
+UPS.US,D,20190107,000000,86.3644,86.9631,85.215,86.304,4284121.7102936,0
+UPS.US,D,20190108,000000,87.2342,87.8104,85.524,86.3138,3424772.2378126,0
+UPS.US,D,20190109,000000,86.4639,87.1182,86.0817,86.7544,4151592.3631599,0
+UPS.US,D,20190110,000000,86.2961,87.8377,85.8067,87.632,2745223.948843,0
+UPS.US,D,20190111,000000,87.085,87.6768,86.2162,86.7456,5962662.6712778,0
+UPS.US,D,20190114,000000,86.2328,88.2881,85.6118,87.8377,5340145.2016135,0
+UPS.US,D,20190115,000000,87.8377,87.8377,85.7765,86.4365,5391881.6572959,0
+UPS.US,D,20190116,000000,86.7369,87.67,85.8194,85.9306,5037859.8079936,0
+UPS.US,D,20190117,000000,85.8974,88.2881,85.7638,88.2257,4519603.9683355,0
+UPS.US,D,20190118,000000,88.9823,90.2489,88.6947,90.0236,4795917.0314586,0
+UPS.US,D,20190122,000000,89.9329,91.2482,89.6171,90.9801,6314260.9287085,0
+UPS.US,D,20190123,000000,91.2863,91.3672,87.9244,89.4123,5161808.6347727,0
+UPS.US,D,20190124,000000,88.917,89.1616,87.5627,88.332,3168682.7821898,0
+UPS.US,D,20190125,000000,89.2163,90.1319,88.5991,89.3305,3888965.4658997,0
+UPS.US,D,20190128,000000,88.4832,89.1422,87.632,88.8917,3528563.0981745,0
+UPS.US,D,20190129,000000,88.9258,89.778,88.4022,89.7506,2493398.0867073,0
+UPS.US,D,20190130,000000,90.2664,90.4107,88.8194,89.653,4529448.0795429,0
+UPS.US,D,20190131,000000,93.4741,95.6904,91.0347,93.3805,8270383.6718787,0
+UPS.US,D,20190201,000000,93.6711,94.3497,93.2499,93.985,3979915.2893459,0
+UPS.US,D,20190204,000000,93.9099,94.4355,93.4001,94.4257,3594504.6945347,0
+UPS.US,D,20190205,000000,94.6451,95.4309,93.9383,95.3831,4165310.3239226,0
+UPS.US,D,20190206,000000,95.2047,96.4381,94.9464,96.4187,5068456.7579354,0
+UPS.US,D,20190207,000000,95.974,96.5454,95.1473,95.6318,3832682.3395585,0
+UPS.US,D,20190208,000000,95.1473,95.7947,94.5769,95.7761,3330785.488623,0
+UPS.US,D,20190211,000000,95.8493,96.6126,95.5948,96.526,3121154.5353306,0
+UPS.US,D,20190212,000000,97.0611,98.1727,97.0611,98.0459,3252750.5483113,0
+UPS.US,D,20190213,000000,98.3484,99.2942,97.8802,99.2456,3083142.1942623,0
+UPS.US,D,20190214,000000,98.6896,99.3823,97.9874,99.0406,2663062.8510623,0
+UPS.US,D,20190215,000000,98.2995,99.1862,97.1099,98.2409,4823358.0811937,0
+UPS.US,D,20190219,000000,98.2702,99.0013,97.6071,98.1532,3000863.1476602,0
+UPS.US,D,20190220,000000,98.2995,98.5038,97.8021,98.4163,3777381.7781826,0
+UPS.US,D,20190221,000000,98.1532,99.4794,98.0947,99.0112,2550900.7012988,0
+UPS.US,D,20190222,000000,99.1277,99.1277,95.5655,97.7632,4610679.9457385,0
+UPS.US,D,20190225,000000,98.2312,99.4101,97.9971,99.0692,3482690.2373842,0
+UPS.US,D,20190226,000000,98.9522,100.015,98.9138,99.2456,3275677.7479292,0
+UPS.US,D,20190227,000000,99.1376,99.3823,98.6699,99.3328,2932490.7799351,0
+UPS.US,D,20190228,000000,98.9719,99.2942,98.3189,98.5136,3181603.8191758,0
+UPS.US,D,20190301,000000,99.1475,100.435,98.6208,100.22,4368265.3739175,0
+UPS.US,D,20190304,000000,100.747,100.912,98.1532,98.728,3055702.1701693,0
+UPS.US,D,20190305,000000,98.2214,99.0603,97.422,98.2995,3525537.4544923,0
+UPS.US,D,20190306,000000,98.1727,98.3286,96.835,97.2756,2998060.0682759,0
+UPS.US,D,20190307,000000,97.1002,97.4414,94.9278,95.5168,4453062.3714486,0
+UPS.US,D,20190308,000000,94.9006,95.393,93.7959,95.3539,2963767.7304739,0
+UPS.US,D,20190311,000000,95.5265,97.3341,95.4505,97.2561,3315642.9112248,0
+UPS.US,D,20190312,000000,97.4902,98.1824,97.0709,97.422,2852676.3508815,0
+UPS.US,D,20190313,000000,98.0654,99.8599,97.9386,99.0692,3718899.6755516,0
+UPS.US,D,20190314,000000,99.3526,99.3724,98.3966,99.0891,2841465.0589863,0
+UPS.US,D,20190315,000000,99.0603,99.4299,97.7827,97.8802,5453882.7373756,0
+UPS.US,D,20190318,000000,97.9094,99.0792,97.8607,98.9335,2679341.8397146,0
+UPS.US,D,20190319,000000,99.0112,99.2258,98.4261,98.6208,3290400.8377796,0
+UPS.US,D,20190320,000000,96.835,97.4122,95.1863,96.4674,4698217.4584962,0
+UPS.US,D,20190321,000000,95.8493,98.2995,95.5752,98.1434,2036706.4036683,0
+UPS.US,D,20190322,000000,97.6559,97.9484,95.8775,95.9156,3052140.1157596,0
+UPS.US,D,20190325,000000,95.7001,96.0219,95.0341,95.5557,2336425.641189,0
+UPS.US,D,20190326,000000,96.2441,97.2171,95.859,96.8935,2466522.1656737,0
+UPS.US,D,20190327,000000,96.9802,97.5292,96.6994,97.3926,2138541.3648771,0
+UPS.US,D,20190328,000000,97.6852,98.6699,97.4317,98.6021,1813721.5924969,0
+UPS.US,D,20190329,000000,99.206,100.132,99.1376,99.8688,3836224.9067716,0
+UPS.US,D,20190401,000000,101.176,102.599,100.912,102.277,4164165.7075329,0
+UPS.US,D,20190402,000000,102.239,102.375,101.108,101.595,2748380.8746918,0
+UPS.US,D,20190403,000000,102.346,102.824,101.771,102.209,2860564.5629357,0
+UPS.US,D,20190404,000000,102.169,102.394,101.409,101.848,3232909.5052493,0
+UPS.US,D,20190405,000000,102.035,102.716,101.917,102.189,2783098.8538931,0
+UPS.US,D,20190408,000000,101.643,101.935,101.273,101.848,2075041.8219433,0
+UPS.US,D,20190409,000000,101.069,101.244,100.463,100.922,2495145.7805496,0
+UPS.US,D,20190410,000000,101.166,101.244,100.376,101.078,1977785.326293,0
+UPS.US,D,20190411,000000,101.176,101.643,100.902,101.409,2668241.3171475,0
+UPS.US,D,20190412,000000,101.819,102.697,101.39,102.306,3193006.9061112,0
+UPS.US,D,20190415,000000,102.541,102.716,101.195,101.556,1978507.3782091,0
+UPS.US,D,20190416,000000,101.605,102.025,101.332,101.819,2318883.0616835,0
+UPS.US,D,20190417,000000,102.268,102.541,101.712,102.336,2358997.9687004,0
+UPS.US,D,20190418,000000,102.356,102.541,101.945,102.025,2080734.1346336,0
+UPS.US,D,20190422,000000,101.498,101.751,100.883,101.536,2892841.5143526,0
+UPS.US,D,20190423,000000,101.292,101.927,100.845,101.516,3190280.7498713,0
+UPS.US,D,20190424,000000,101.516,102.775,101.38,102.277,3995102.9949888,0
+UPS.US,D,20190425,000000,97.9484,98.2214,93.1289,93.9471,11319254.041177,0
+UPS.US,D,20190426,000000,93.7685,93.8632,92.2359,92.9037,6066271.9930188,0
+UPS.US,D,20190429,000000,92.9583,93.8251,92.074,93.7003,5092026.0093991,0
+UPS.US,D,20190430,000000,93.559,95.1092,92.3285,94.9278,5707794.7551891,0
+UPS.US,D,20190501,000000,94.7865,95.1863,93.1845,93.5033,2926228.2103338,0
+UPS.US,D,20190502,000000,93.5033,94.767,93.0325,94.294,2897636.3903576,0
+UPS.US,D,20190503,000000,94.8625,95.5948,94.1274,95.3286,3476957.9246587,0
+UPS.US,D,20190506,000000,93.4478,94.6549,92.9583,93.5033,3026480.6060504,0
+UPS.US,D,20190507,000000,91.2424,93.0139,90.3571,91.2424,4723440.0447449,0
+UPS.US,D,20190508,000000,91.3769,92.1793,90.9431,91.025,2794745.0179648,0
+UPS.US,D,20190509,000000,90.3385,90.3385,89.1706,90.0499,4474190.5951279,0
+UPS.US,D,20190510,000000,89.5634,90.2664,87.9712,89.9426,3436420.4531682,0
+UPS.US,D,20190513,000000,88.2501,88.9101,87.472,88.7951,4214171.905286,0
+UPS.US,D,20190514,000000,89.0633,90.204,88.9823,89.1616,3232709.5050737,0
+UPS.US,D,20190515,000000,88.7775,91.1711,88.3652,90.751,4272463.2385187,0
+UPS.US,D,20190516,000000,90.8066,91.9639,90.2489,90.5413,3734671.9970924,0
+UPS.US,D,20190517,000000,89.8149,90.8153,89.3275,89.6882,2867106.1071409,0
+UPS.US,D,20190520,000000,88.9667,89.1851,88.3183,88.8965,2314611.263061,0
+UPS.US,D,20190521,000000,89.6443,90.0042,88.9131,89.698,1952879.6633995,0
+UPS.US,D,20190522,000000,89.0672,89.1656,87.9196,87.9742,2860141.9984621,0
+UPS.US,D,20190523,000000,87.4497,87.5237,85.8545,86.775,3449007.1308864,0
+UPS.US,D,20190524,000000,86.9905,87.361,86.0212,86.4874,2661699.7729423,0
+UPS.US,D,20190528,000000,86.5107,86.576,84.8795,84.8795,3721144.8057281,0
+UPS.US,D,20190529,000000,84.7801,85.8262,83.9503,85.5123,3755216.6305158,0
+UPS.US,D,20190530,000000,86.0797,86.7389,85.7365,86.3957,2791619.8870158,0
+UPS.US,D,20190531,000000,85.1604,85.7171,83.5984,83.8412,4646433.8232853,0
+UPS.US,D,20190603,000000,83.77,85.7824,83.7613,84.9321,5510109.4534108,0
+UPS.US,D,20190604,000000,86.1519,88.138,85.4392,88.1184,5647788.5486558,0
+UPS.US,D,20190605,000000,88.724,89.0135,88.0464,88.6177,3066664.2310763,0
+UPS.US,D,20190606,000000,88.6265,88.8321,87.9108,88.4266,2929428.2131434,0
+UPS.US,D,20190607,000000,89.0486,89.2739,88.4733,88.6332,3106771.9585996,0
+UPS.US,D,20190610,000000,89.462,90.6154,89.2515,90.3112,3687600.1608903,0
+UPS.US,D,20190611,000000,91.1254,91.4412,90.1006,90.2401,3579253.3990923,0
+UPS.US,D,20190612,000000,89.851,90.6154,89.659,90.5891,2506549.8931268,0
+UPS.US,D,20190613,000000,91.1351,92.3022,91.097,92.0556,3261867.4793932,0
+UPS.US,D,20190614,000000,91.9004,91.9366,90.8153,91.6889,2027613.0623508,0
+UPS.US,D,20190617,000000,91.7161,91.9726,91.1059,91.4959,2568866.8709197,0
+UPS.US,D,20190618,000000,91.9366,93.4741,91.7074,92.1716,2797540.9178556,0
+UPS.US,D,20190619,000000,92.2729,92.5051,91.1059,91.6334,2279264.5653589,0
+UPS.US,D,20190620,000000,92.7068,93.5502,92.4007,93.2986,2906908.1933702,0
+UPS.US,D,20190621,000000,93.3065,93.5113,92.1619,92.1891,5855132.3204529,0
+UPS.US,D,20190624,000000,91.7161,92.0282,89.9232,89.9778,4105772.8357497,0
+UPS.US,D,20190625,000000,89.9778,89.9778,87.5149,87.6407,5917456.4777393,0
+UPS.US,D,20190626,000000,88.0736,90.5697,87.6505,90.204,5124623.986739,0
+UPS.US,D,20190627,000000,90.5355,92.1189,90.3844,91.762,2896528.6970773,0
+UPS.US,D,20190628,000000,92.2535,93.3611,92.2535,93.1845,3469290.2256185,0
+UPS.US,D,20190701,000000,94.3584,94.8528,92.3763,92.9126,2915193.3288499,0
+UPS.US,D,20190702,000000,93.052,93.052,91.415,92.0369,2238947.6068826,0
+UPS.US,D,20190703,000000,92.2359,93.1289,91.9093,93.1153,1322544.7509739,0
+UPS.US,D,20190705,000000,92.7458,92.7458,91.3584,92.4105,1742241.5297356,0
+UPS.US,D,20190708,000000,91.7718,92.6444,91.7718,91.9639,1856812.9123836,0
+UPS.US,D,20190709,000000,91.6987,91.8167,91.2766,91.7884,2163780.3613966,0
+UPS.US,D,20190710,000000,92.4202,92.4397,91.3672,91.6889,2208109.6310881,0
+UPS.US,D,20190711,000000,91.7074,93.2888,91.5427,93.2411,2017017.1556114,0
+UPS.US,D,20190712,000000,93.5687,95.8239,93.5687,95.5655,3924673.1895598,0
+UPS.US,D,20190715,000000,95.393,95.8493,94.3321,95.4602,2535957.0984343,0
+UPS.US,D,20190716,000000,95.8493,97.0221,95.2526,95.3013,3278662.3659343,0
+UPS.US,D,20190717,000000,94.8138,94.8138,92.1111,92.2456,4069963.5735389,0
+UPS.US,D,20190718,000000,91.9541,92.9037,91.8722,92.7556,2614452.5519709,0
+UPS.US,D,20190719,000000,93.1289,94.5963,93.0783,93.2216,3337944.4692677,0
+UPS.US,D,20190722,000000,93.7588,94.2493,93.5113,93.8544,2765675.248851,0
+UPS.US,D,20190723,000000,94.2678,95.0244,93.8544,94.9854,3726378.6564774,0
+UPS.US,D,20190724,000000,99.3229,103.818,98.904,103.204,13394586.119786,0
+UPS.US,D,20190725,000000,104.042,106.724,103.651,106.684,9909774.8548985,0
+UPS.US,D,20190726,000000,106.011,109.443,105.973,108.79,9449728.2971189,0
+UPS.US,D,20190729,000000,107.708,108.089,106.567,107.143,4622671.7511395,0
+UPS.US,D,20190730,000000,108.099,108.79,105.71,108.099,3619479.0754372,0
+UPS.US,D,20190731,000000,107.962,109.356,106.645,107.796,5385645.7543847,0
+UPS.US,D,20190801,000000,107.25,108.966,105.173,105.544,5659796.7643276,0
+UPS.US,D,20190802,000000,105.251,106.557,104.929,105.739,4066621.0065014,0
+UPS.US,D,20190805,000000,104.227,104.413,102.541,103.623,4801998.062439,0
+UPS.US,D,20190806,000000,104.315,104.617,102.502,103.768,5403099.1030426,0
+UPS.US,D,20190807,000000,102.551,104.267,101.263,104.14,3911556.2549658,0
+UPS.US,D,20190808,000000,105.183,106.304,104.881,106.08,2603402.2858581,0
+UPS.US,D,20190809,000000,105.787,105.973,104.169,104.442,2342714.8774803,0
+UPS.US,D,20190812,000000,103.964,104.627,103.272,103.661,1853625.217277,0
+UPS.US,D,20190813,000000,103.213,106.43,103.078,104.52,3122454.0236509,0
+UPS.US,D,20190814,000000,103.302,104.091,102.785,102.911,4184607.7767638,0
+UPS.US,D,20190815,000000,103.457,103.604,101.693,102.785,4098365.6497588,0
+UPS.US,D,20190816,000000,103.642,105.027,103.642,104.911,2992740.0636048,0
+UPS.US,D,20190819,000000,106.187,106.919,105.787,106.285,2618535.632479,0
+UPS.US,D,20190820,000000,105.778,106.002,104.627,104.695,2857332.7652263,0
+UPS.US,D,20190821,000000,105.846,106.109,104.92,105.484,2095551.5835411,0
+UPS.US,D,20190822,000000,105.866,106.43,103.848,104.841,3302275.7200009,0
+UPS.US,D,20190823,000000,104.042,104.325,100.552,101.263,4808719.0939813,0
+UPS.US,D,20190826,000000,102.775,104.422,102.414,104.071,3533903.6156841,0
+UPS.US,D,20190827,000000,104.344,104.667,103.232,103.867,3169324.8340356,0
+UPS.US,D,20190828,000000,103.614,106.285,103.125,105.856,2869199.4423122,0
+UPS.US,D,20190829,000000,107.113,108.752,106.772,107.708,2977179.0243007,0
+UPS.US,D,20190830,000000,108.819,109.053,107.874,107.982,2428378.542439,0
+UPS.US,D,20190903,000000,107.056,107.718,105.729,106.762,2178063.4508606,0
+UPS.US,D,20190904,000000,107.903,109.142,107.776,108.722,3003278.5343963,0
+UPS.US,D,20190905,000000,109.307,111.511,109.19,110.292,3137284.8059036,0
+UPS.US,D,20190906,000000,110.594,110.915,108.976,109.268,2325899.4781005,0
+UPS.US,D,20190909,000000,110.116,111.169,109.443,110.701,3167503.2939747,0
+UPS.US,D,20190910,000000,110.292,111.443,109.902,111.374,3373998.8598988,0
+UPS.US,D,20190911,000000,111.404,111.842,110.292,111.793,2678117.2232548,0
+UPS.US,D,20190912,000000,111.765,112.505,110.848,111.531,2444499.5822347,0
+UPS.US,D,20190913,000000,112.105,112.33,111.306,111.628,3414653.2545688,0
+UPS.US,D,20190916,000000,111.072,111.901,110.478,111.541,2521423.7523403,0
+UPS.US,D,20190917,000000,110.789,111.491,110.165,111.364,2241760.9426861,0
+UPS.US,D,20190918,000000,108.41,110.379,108.02,110.146,4525776.2814472,0
+UPS.US,D,20190919,000000,109.755,109.892,108.196,108.41,4121519.5162424,0
+UPS.US,D,20190920,000000,109.035,110.039,108.537,109.835,5850743.5986508,0
+UPS.US,D,20190923,000000,109.005,110.009,108.206,108.343,3377085.0164547,0
+UPS.US,D,20190924,000000,108.488,109.171,106.85,107.367,3538907.722642,0
+UPS.US,D,20190925,000000,107.591,109.102,107.327,108.343,3520662.5784171,0
+UPS.US,D,20190926,000000,108.293,108.293,107.056,107.786,2210212.1970368,0
+UPS.US,D,20190927,000000,108.293,108.742,107.679,108.244,2698937.7543562,0
+UPS.US,D,20190930,000000,108.576,109.19,108.283,109.025,3049835.4983515,0
+UPS.US,D,20191001,000000,109.414,109.835,104.52,105.368,4747624.6813643,0
+UPS.US,D,20191002,000000,104.559,105.534,104.052,104.861,4322995.5905797,0
+UPS.US,D,20191003,000000,104.998,105.993,103.75,105.457,3376370.1440321,0
+UPS.US,D,20191004,000000,105.69,107.006,105.484,106.909,2564852.5084207,0
+UPS.US,D,20191007,000000,106.197,106.5,105.027,105.153,3162841.7514202,0
+UPS.US,D,20191008,000000,104.11,104.11,102.326,102.609,3818982.8403504,0
+UPS.US,D,20191009,000000,103.741,104.198,102.979,103.604,2808586.0557587,0
+UPS.US,D,20191010,000000,103.778,105.027,103.564,104.891,2462749.8546692,0
+UPS.US,D,20191011,000000,106.373,107.357,105.447,105.573,3398216.3170599,0
+UPS.US,D,20191014,000000,105.514,106.177,105.105,105.427,2157785.4843381,0
+UPS.US,D,20191015,000000,105.641,107.523,105.387,106.002,2906739.9880944,0
+UPS.US,D,20191016,000000,105.7,106.957,105.7,106.919,2484423.7198532,0
+UPS.US,D,20191017,000000,107.192,108.216,107.064,107.727,2444218.5563468,0
+UPS.US,D,20191018,000000,107.776,107.962,106.5,106.772,2989754.4199576,0
+UPS.US,D,20191021,000000,107.093,108.517,107.006,107.855,3622190.8726899,0
+UPS.US,D,20191022,000000,105.387,106.08,101.712,105.651,9154002.9092589,0
+UPS.US,D,20191023,000000,104.998,105.621,104.335,104.803,4035751.2358073,0
+UPS.US,D,20191024,000000,104.471,105.095,103.194,103.75,3273635.6948542,0
+UPS.US,D,20191025,000000,103.741,105.524,103.614,105.29,2971975.9428092,0
+UPS.US,D,20191028,000000,105.631,106.714,105.534,105.778,1901565.7721907,0
+UPS.US,D,20191029,000000,106.148,107.036,105.827,106.401,3150927.8948057,0
+UPS.US,D,20191030,000000,106.363,106.47,104.734,106.373,2656479.2555381,0
+UPS.US,D,20191031,000000,105.593,106.373,104.208,104.821,3246515.6710421,0
+UPS.US,D,20191101,000000,105.983,108.809,105.661,108.752,4584590.6920622,0
+UPS.US,D,20191104,000000,109.19,112.027,109.19,111.959,4649254.3385822,0
+UPS.US,D,20191105,000000,112.213,112.641,110.361,110.468,3426299.4186407,0
+UPS.US,D,20191106,000000,110.458,110.975,109.872,110.975,3099160.6698655,0
+UPS.US,D,20191107,000000,111.326,113.441,111.032,112.368,3468404.0709944,0
+UPS.US,D,20191108,000000,112.398,114.026,112.388,113.1,2539320.1783103,0
+UPS.US,D,20191111,000000,112.3,112.631,111.695,112.057,1450730.5045501,0
+UPS.US,D,20191112,000000,111.94,112.554,111.588,111.95,1709720.4755402,0
+UPS.US,D,20191113,000000,111.588,112.34,111.042,111.959,1774771.8147083,0
+UPS.US,D,20191114,000000,111.695,113.042,111.695,112.905,1737452.8075822,0
+UPS.US,D,20191115,000000,113.294,113.734,112.846,113.471,2062028.4771839,0
+UPS.US,D,20191118,000000,113.284,113.49,112.388,112.603,1933281.6974741,0
+UPS.US,D,20191119,000000,113.217,113.294,110.263,110.555,3972074.2568202,0
+UPS.US,D,20191120,000000,110.234,110.341,108.976,109.142,3167431.4990399,0
+UPS.US,D,20191121,000000,108.936,109.785,108.859,109.6,2175121.9098163,0
+UPS.US,D,20191122,000000,110.019,111.062,109.19,109.414,2832846.5898806,0
+UPS.US,D,20191125,000000,109.902,110.418,109.356,110.321,2683102.868658,0
+UPS.US,D,20191126,000000,110.389,111.598,109.97,111.13,3132801.7250443,0
+UPS.US,D,20191127,000000,111.326,111.618,109.825,109.932,2031103.3218255,0
+UPS.US,D,20191129,000000,110.077,110.282,109.698,109.805,1496071.0571808,0
+UPS.US,D,20191202,000000,110.146,110.672,108.361,108.43,2658917.2063966,0
+UPS.US,D,20191203,000000,107.133,107.66,106.129,107.22,2333424.6129129,0
+UPS.US,D,20191204,000000,107.503,108.43,106.724,106.801,2401372.3648805,0
+UPS.US,D,20191205,000000,106.46,106.743,104.794,105.466,5331588.2710234,0
+UPS.US,D,20191206,000000,106.393,108.069,106.393,107.786,3012563.670754,0
+UPS.US,D,20191209,000000,107.289,108.537,106.889,108.351,2171595.7528741,0
+UPS.US,D,20191210,000000,108.343,109.463,108.039,108.712,2659620.796758,0
+UPS.US,D,20191211,000000,108.712,108.712,107.064,107.093,3659118.0846002,0
+UPS.US,D,20191212,000000,105.631,107.806,105.251,107.24,4712663.6250265,0
+UPS.US,D,20191213,000000,108.244,109.707,108.02,108.78,3236532.0725326,0
+UPS.US,D,20191216,000000,109.239,109.989,108.888,109.239,3247584.3899292,0
+UPS.US,D,20191217,000000,110.087,111.247,109.619,110.311,3059232.4296791,0
+UPS.US,D,20191218,000000,108.712,108.898,107.337,108.166,5406015.0030388,0
+UPS.US,D,20191219,000000,108.547,109.638,108.468,108.732,3490406.1415947,0
+UPS.US,D,20191220,000000,109.951,109.951,107.6,107.669,7573497.9317888,0
+UPS.US,D,20191223,000000,108.43,109.512,107.815,109.073,2233486.0636257,0
+UPS.US,D,20191224,000000,107.689,108.547,107.61,108.517,950880.83489928,0
+UPS.US,D,20191226,000000,109.209,109.336,108.762,109.171,1389843.2716023,0
+UPS.US,D,20191227,000000,109.541,109.571,108.732,109.073,1547969.5642876,0
+UPS.US,D,20191230,000000,109.326,109.326,106.627,106.772,2650742.8402449,0
+UPS.US,D,20191231,000000,106.43,107.377,105.993,107.347,3137280.7033359,0
+UPS.US,D,20200102,000000,107.932,108.186,105.68,107.093,4484410.0912804,0
+UPS.US,D,20200103,000000,105.427,107.163,105.31,107.026,2701976.7313836,0
+UPS.US,D,20200106,000000,105.875,106.607,104.881,106.577,3689054.5211417,0
+UPS.US,D,20200107,000000,106.256,106.772,105.524,106.393,2157727.0227482,0
+UPS.US,D,20200108,000000,105.807,107.815,105.748,106.986,2198282.9557933,0
+UPS.US,D,20200109,000000,107.318,108.049,106.724,107.22,2346068.7265789,0
+UPS.US,D,20200110,000000,107.357,107.357,106.021,106.266,2775320.3855249,0
+UPS.US,D,20200113,000000,106.5,107.503,106.294,107.056,1991432.5177628,0
+UPS.US,D,20200114,000000,107.056,108.39,107.006,107.543,2833809.6676493,0
+UPS.US,D,20200115,000000,107.767,108.859,107.543,108.146,3454880.9821975,0
+UPS.US,D,20200116,000000,108.683,109.229,108.313,108.772,2646422.8364519,0
+UPS.US,D,20200117,000000,108.888,109.346,108.381,108.762,3711179.6687733,0
+UPS.US,D,20200121,000000,108.42,108.712,107.056,107.66,3228394.6294903,0
+UPS.US,D,20200122,000000,108.02,109.346,107.513,107.533,2644579.7579106,0
+UPS.US,D,20200123,000000,107.318,107.406,105.973,107.22,2719235.2080754,0
+UPS.US,D,20200124,000000,107.327,107.396,106.323,106.986,2197823.4682105,0
+UPS.US,D,20200127,000000,105.407,105.875,103.964,105.377,3166736.1138139,0
+UPS.US,D,20200128,000000,105.875,106.694,104.939,105.797,2223990.6706732,0
+UPS.US,D,20200129,000000,106.168,107.279,105.758,106.168,3103368.8786886,0
+UPS.US,D,20200130,000000,102.961,103.691,98.4556,99.0308,10329672.659477,0
+UPS.US,D,20200131,000000,98.8942,98.9433,94.5379,94.9366,7888465.387826,0
+UPS.US,D,20200203,000000,95.5265,95.8044,93.2314,93.5687,6136292.5673192,0
+UPS.US,D,20200204,000000,94.7767,95.2526,94.1079,94.8138,5298100.0364915,0
+UPS.US,D,20200205,000000,95.935,97.7339,95.6807,97.2367,4841388.866256,0
+UPS.US,D,20200206,000000,97.7437,98.845,96.7677,97.6656,4211053.9538303,0
+UPS.US,D,20200207,000000,97.2464,97.5389,94.4549,94.5672,6274779.8684021,0
+UPS.US,D,20200210,000000,94.8333,95.1473,93.2031,94.5203,5091701.9065504,0
+UPS.US,D,20200211,000000,94.8528,96.7287,94.6636,96.1661,3060050.8919363,0
+UPS.US,D,20200212,000000,96.9997,97.9094,96.7579,96.8066,2718803.4128245,0
+UPS.US,D,20200213,000000,96.2821,97.3147,95.7088,96.526,3018586.2401446,0
+UPS.US,D,20200214,000000,96.3007,97.3732,95.9838,97.1488,2938264.1183375,0
+UPS.US,D,20200218,000000,97.1488,98.0556,96.9422,97.5876,3678295.537336,0
+UPS.US,D,20200219,000000,98.1142,98.1142,97.1488,97.8997,2904353.3193322,0
+UPS.US,D,20200220,000000,97.6462,98.6699,97.1488,97.6462,3458061.4978107,0
+UPS.US,D,20200221,000000,96.8642,96.9705,94.221,94.3975,6582879.6261015,0
+UPS.US,D,20200224,000000,92.3928,92.7458,90.4117,91.217,7882673.5878689,0
+UPS.US,D,20200225,000000,91.7455,91.8937,86.3352,86.966,8215814.3931961,0
+UPS.US,D,20200226,000000,88.0591,88.3447,86.3011,86.8091,8004415.2332229,0
+UPS.US,D,20200227,000000,84.7518,86.2649,83.2522,83.576,9872785.0788308,0
+UPS.US,D,20200228,000000,82.0861,84.6046,81.1969,83.808,12435656.04705,0
+UPS.US,D,20200302,000000,85.2529,86.2582,82.8077,85.9023,9435496.4897513,0
+UPS.US,D,20200303,000000,87.8562,88.9111,83.884,84.5578,10001990.320482,0
+UPS.US,D,20200304,000000,85.4752,88.8,84.6787,88.7444,7174535.5302069,0
+UPS.US,D,20200305,000000,85.9287,87.2898,85.1506,86.1227,5697955.7721912,0
+UPS.US,D,20200306,000000,83.6032,87.5033,83.4844,87.0586,6044786.8459491,0
+UPS.US,D,20200309,000000,81.9097,85.207,80.6676,80.7416,9337777.4295923,0
+UPS.US,D,20200310,000000,83.7982,86.0866,80.7513,85.9656,9624934.604801,0
+UPS.US,D,20200311,000000,83.4278,84.4389,80.8626,81.4943,6002204.2444579,0
+UPS.US,D,20200312,000000,76.1484,85.6147,75.9437,79.8067,10163285.846719,0
+UPS.US,D,20200313,000000,84.2808,87.6133,81.0477,87.2731,11789455.479668,0
+UPS.US,D,20200316,000000,79.519,87.2537,79.1866,80.6314,9724415.7177892,0
+UPS.US,D,20200317,000000,82.4742,90.0314,81.3071,89.6423,11311381.213752,0
+UPS.US,D,20200318,000000,84.2808,94.3224,83.6433,91.9307,12041261.854607,0
+UPS.US,D,20200319,000000,91.3846,96.1281,88.411,89.1422,8303473.9573431,0
+UPS.US,D,20200320,000000,88.6332,90.513,84.1961,86.5585,7941763.896162,0
+UPS.US,D,20200323,000000,87.2263,89.0321,83.5847,85.1135,7685289.8248169,0
+UPS.US,D,20200324,000000,86.9943,89.5498,85.3544,88.2257,6550834.4697598,0
+UPS.US,D,20200325,000000,88.5679,90.5687,84.3267,87.5217,6135247.4381964,0
+UPS.US,D,20200326,000000,87.5217,92.6444,86.6238,92.4105,6882556.8123032,0
+UPS.US,D,20200327,000000,88.5397,92.1988,87.9849,90.319,5043474.1718975,0
+UPS.US,D,20200330,000000,90.8835,91.5125,88.8283,90.6146,4312684.8122959,0
+UPS.US,D,20200331,000000,89.7536,90.124,86.2816,86.5205,5826368.1926332,0
+UPS.US,D,20200401,000000,84.1961,86.0212,82.5015,83.7154,6222222.8991786,0
+UPS.US,D,20200402,000000,83.1314,86.652,81.8259,86.1685,4361993.573539,0
+UPS.US,D,20200403,000000,85.3642,86.5019,82.2626,83.3556,4828448.3420733,0
+UPS.US,D,20200406,000000,86.3265,89.3567,85.5952,88.6167,6092642.2725829,0
+UPS.US,D,20200407,000000,89.1422,90.2547,85.8458,86.0505,5521669.4635609,0
+UPS.US,D,20200408,000000,89.8363,92.152,86.8373,91.4949,7156882.1813735,0
+UPS.US,D,20200409,000000,91.3009,92.6444,89.0232,91.4033,6034258.6315768,0
+UPS.US,D,20200413,000000,91.3009,92.8483,90.9391,91.1517,3622606.2576701,0
+UPS.US,D,20200414,000000,93.1387,94.3039,92.2085,93.9099,4419441.8291083,0
+UPS.US,D,20200415,000000,92.5596,92.5967,90.7062,92.541,4017866.0918984,0
+UPS.US,D,20200416,000000,92.7819,94.9278,92.2408,94.6724,4646472.7976784,0
+UPS.US,D,20200417,000000,94.6158,96.0803,92.4592,95.1667,6316724.5206153,0
+UPS.US,D,20200420,000000,94.221,95.393,93.5882,93.7316,4707328.2357265,0
+UPS.US,D,20200421,000000,92.9486,94.5672,92.8483,93.1934,4096430.2634441,0
+UPS.US,D,20200422,000000,94.0036,94.2493,90.1894,90.4029,5512201.7629403,0
+UPS.US,D,20200423,000000,91.097,92.8393,90.8163,92.1062,4385594.6199024,0
+UPS.US,D,20200424,000000,92.7907,93.0325,91.3097,92.7819,3016765.7257256,0
+UPS.US,D,20200427,000000,93.5404,95.8395,92.4299,94.9854,4710129.263827,0
+UPS.US,D,20200428,000000,91.921,91.9843,89.0779,89.308,11230160.629617,0
+UPS.US,D,20200429,000000,89.0047,89.9807,87.1591,89.0135,10769203.301807,0
+UPS.US,D,20200430,000000,88.5397,88.6693,85.9656,87.6719,6761764.9113728,0
+UPS.US,D,20200501,000000,86.3449,86.7895,84.5109,85.1135,5847394.8777618,0
+UPS.US,D,20200504,000000,84.8464,85.0209,82.9841,83.7613,5165902.9973421,0
+UPS.US,D,20200505,000000,84.7703,86.9192,84.6504,85.8643,5399964.7413162,0
+UPS.US,D,20200506,000000,86.2631,87.4564,85.8555,86.069,3919773.6980784,0
+UPS.US,D,20200507,000000,87.0489,87.3073,85.6225,85.9735,3574629.805289,0
+UPS.US,D,20200508,000000,86.6326,87.9654,86.4201,87.8279,3691493.4976422,0
+UPS.US,D,20200511,000000,87.2537,87.8552,86.225,86.9758,3367053.2127747,0
+UPS.US,D,20200512,000000,87.7616,88.1331,85.9735,85.993,3784059.7327639,0
+UPS.US,D,20200513,000000,85.7238,86.3449,83.7027,84.0401,3985106.0631343,0
+UPS.US,D,20200514,000000,83.3556,85.0209,82.2899,84.9195,4353131.0016548,0
+UPS.US,D,20200515,000000,84.1317,85.1037,83.9464,84.3081,4308736.0908801,0
+UPS.US,D,20200518,000000,86.4385,89.8842,86.188,89.0047,5952003.1747389,0
+UPS.US,D,20200519,000000,88.8468,90.2722,88.3632,89.308,3967242.4577059,0
+UPS.US,D,20200520,000000,90.3005,91.1897,89.3499,90.0032,3554480.0440072,0
+UPS.US,D,20200521,000000,89.5868,90.7539,89.4659,90.124,5886815.4251945,0
+UPS.US,D,20200522,000000,90.5832,91.3126,89.5634,90.516,2571501.7450281,0
+UPS.US,D,20200526,000000,91.8556,92.5947,90.5735,90.8455,5944979.5788284,0
+UPS.US,D,20200527,000000,91.5086,93.3434,90.7032,93.2314,4740400.0596363,0
+UPS.US,D,20200528,000000,93.5882,94.6158,92.0244,93.325,5835809.2265636,0
+UPS.US,D,20200529,000000,92.9603,93.9665,92.0429,93.3152,6371507.1328185,0
+UPS.US,D,20200601,000000,93.1008,93.2918,92.0526,92.9135,2684063.8951428,0
+UPS.US,D,20200602,000000,93.3532,94.6919,92.6327,94.6822,3056507.2990814,0
+UPS.US,D,20200603,000000,96.0121,97.5194,95.5362,96.9997,3883082.3838111,0
+UPS.US,D,20200604,000000,96.6896,97.1488,95.7186,96.5932,2958385.1616454,0
+UPS.US,D,20200605,000000,98.2603,100.289,97.9582,99.8103,5371337.0238725,0
+UPS.US,D,20200608,000000,99.8301,103.389,99.8301,103.35,4874054.5359629,0
+UPS.US,D,20200609,000000,102.082,102.199,99.7033,100.922,4880867.8752786,0
+UPS.US,D,20200610,000000,100.98,101.166,98.845,99.7905,4053267.1486227,0
+UPS.US,D,20200611,000000,96.8545,97.0611,94.0036,94.0231,5669935.2347679,0
+UPS.US,D,20200612,000000,96.3105,96.3611,93.5502,94.9757,3563278.00045,0
+UPS.US,D,20200615,000000,93.5113,99.3625,93.2031,98.8647,6881799.8885616,0
+UPS.US,D,20200616,000000,100.932,101.828,97.1197,99.0308,4577326.0702991,0
+UPS.US,D,20200617,000000,99.6835,101.576,99.3526,100.132,4715965.1663869,0
+UPS.US,D,20200618,000000,99.7132,101.556,99.4012,100.688,3424060.4423158,0
+UPS.US,D,20200619,000000,101.352,102.043,99.5468,100.873,9632357.1754207,0
+UPS.US,D,20200622,000000,100.22,100.659,98.7093,100.045,4686263.6018466,0
+UPS.US,D,20200623,000000,101.263,103.759,101.088,103.506,5947333.427049,0
+UPS.US,D,20200624,000000,102.872,104.374,101.506,102.492,5846234.8767433,0
+UPS.US,D,20200625,000000,102.268,103.544,101.399,103.419,3191826.3922541,0
+UPS.US,D,20200626,000000,103.535,103.788,100.279,100.435,5865155.9189975,0
+UPS.US,D,20200629,000000,101.975,103.068,100.932,102.472,3627890.3648738,0
+UPS.US,D,20200630,000000,102.502,104.831,101.653,104.052,4225894.9925022,0
+UPS.US,D,20200701,000000,110.301,112.213,106.919,107.074,9597601.2474682,0
+UPS.US,D,20200702,000000,108.196,108.459,106.919,107.016,3678815.5377927,0
+UPS.US,D,20200706,000000,108.253,108.371,107.25,107.972,3682017.5918862,0
+UPS.US,D,20200707,000000,106.831,108.039,106.577,107.103,2345311.8028374,0
+UPS.US,D,20200708,000000,107.172,107.884,106.674,107.123,3260737.2219905,0
+UPS.US,D,20200709,000000,107.153,107.669,106.43,107.103,2528386.8353772,0
+UPS.US,D,20200710,000000,107.337,108.235,106.674,107.689,2438168.2946244,0
+UPS.US,D,20200713,000000,108.206,108.343,106.44,106.47,2459462.6722958,0
+UPS.US,D,20200714,000000,106.294,108.235,105.797,107.942,2712236.2275711,0
+UPS.US,D,20200715,000000,109.229,112.047,108.664,111.568,5173598.3887143,0
+UPS.US,D,20200716,000000,111.169,112.164,110.604,112.067,2701464.9360624,0
+UPS.US,D,20200717,000000,112.3,112.943,110.858,110.945,2973428.2517766,0
+UPS.US,D,20200720,000000,110.818,111.092,109.541,110.751,2528489.3995698,0
+UPS.US,D,20200721,000000,111.364,112.593,111.189,111.404,2196087.0564294,0
+UPS.US,D,20200722,000000,111.121,111.608,110.341,111.092,3748737.6504682,0
+UPS.US,D,20200723,000000,111.092,111.745,110.389,110.575,2510219.6399387,0
+UPS.US,D,20200724,000000,110.594,111.823,110.029,110.751,2713335.715716,0
+UPS.US,D,20200727,000000,110.555,113.967,110.009,113.247,4751008.2740788,0
+UPS.US,D,20200728,000000,112.514,113.003,111.588,111.959,2668698.7534467,0
+UPS.US,D,20200729,000000,112.846,116.327,112.701,115.762,7233427.8896082,0
+UPS.US,D,20200730,000000,128.827,136.168,126.487,132.376,33093082.389961,0
+UPS.US,D,20200731,000000,132.726,134.881,130.747,133.604,7939694.1507551,0
+UPS.US,D,20200803,000000,134.267,134.297,131.528,133.058,4613302.5121438,0
+UPS.US,D,20200804,000000,132.541,136.577,132.269,135.437,5173483.5168185,0
+UPS.US,D,20200805,000000,136.032,136.637,134.092,135.788,4220266.2696113,0
+UPS.US,D,20200806,000000,135.681,136.305,135.165,136.149,2586770.4763831,0
+UPS.US,D,20200807,000000,136.324,146.845,136.246,146.845,10764500.733577,0
+UPS.US,D,20200810,000000,147.362,152.266,146.933,149.361,7903262.323895,0
+UPS.US,D,20200811,000000,150.355,150.93,144.953,145.85,6487951.3376237,0
+UPS.US,D,20200812,000000,147.147,149.964,146.377,147.673,4539458.3447425,0
+UPS.US,D,20200813,000000,146.738,149.488,146.455,149.068,3043608.8262176,0
+UPS.US,D,20200814,000000,148.551,152.012,148.238,150.423,3717865.8284901,0
+UPS.US,D,20200817,000000,150.784,151.74,149.515,150.014,2573924.3112577,0
+UPS.US,D,20200818,000000,150.091,150.998,148.844,149.74,2785234.2403834,0
+UPS.US,D,20200819,000000,150.248,151.505,149.613,150.043,2876086.6278466,0
+UPS.US,D,20200820,000000,148.951,149.974,147.205,149.321,2454049.3342093,0
+UPS.US,D,20200821,000000,149.535,150.93,148.355,149.789,4693804.1212878,0
+UPS.US,D,20200824,000000,150.423,151.69,149.828,151.017,4336194.5765277,0
+UPS.US,D,20200825,000000,152.168,152.957,148.854,149.799,3112554.5277795,0
+UPS.US,D,20200826,000000,149.77,150.667,148.668,149.662,2932256.9335758,0
+UPS.US,D,20200827,000000,150.442,151.603,149.488,150.9,3093348.3570698,0
+UPS.US,D,20200828,000000,151.184,153.143,150.061,152.92,3163779.1881408,0
+UPS.US,D,20200831,000000,152.314,155.619,151.876,154.098,4205531.8976998,0
+UPS.US,D,20200901,000000,153.64,154.596,152.159,153.182,3289315.7086216,0
+UPS.US,D,20200902,000000,153.757,156.526,152.773,156.135,4011362.4964446,0
+UPS.US,D,20200903,000000,152.84,153.943,147.829,148.824,5053897.7707932,0
+UPS.US,D,20200904,000000,150.93,152.422,145.626,151.427,3823662.8444596,0
+UPS.US,D,20200908,000000,150.725,150.754,146.883,147.342,3372615.2689404,0
+UPS.US,D,20200909,000000,148.854,151.593,148.854,150.501,2460721.1349392,0
+UPS.US,D,20200910,000000,151.623,151.876,147.946,148.697,2602303.8233553,0
+UPS.US,D,20200911,000000,149.272,151.271,148.278,149.633,2619096.6586126,0
+UPS.US,D,20200914,000000,151.534,152.733,149.789,150.833,3841303.88559,0
+UPS.US,D,20200915,000000,151.241,152.353,149.155,152.139,3438553.7883746,0
+UPS.US,D,20200916,000000,157.101,157.637,150.248,150.57,6092337.6569308,0
+UPS.US,D,20200917,000000,147.917,150.96,147.839,150.452,3187644.8501211,0
+UPS.US,D,20200918,000000,150.833,154.225,150.141,150.374,7723262.16585,0
+UPS.US,D,20200921,000000,152.031,153.475,148.238,151.69,4134881.5792566,0
+UPS.US,D,20200922,000000,151.007,152.713,150.296,152.47,3240407.9733716,0
+UPS.US,D,20200923,000000,153.045,156.118,151.954,152.159,4079731.7872439,0
+UPS.US,D,20200924,000000,151.749,153.104,148.795,151.077,3158791.4914537,0
+UPS.US,D,20200925,000000,149.994,157.297,149.994,156.449,4671005.1269108,0
+UPS.US,D,20200928,000000,160.027,161.967,158.7,159.071,4606308.6598492,0
+UPS.US,D,20200929,000000,159.003,160.543,157.395,158.71,3331904.4639645,0
+UPS.US,D,20200930,000000,159.442,159.793,155.873,156.945,5761865.5718955,0
+UPS.US,D,20201001,000000,159.032,160.865,157.18,157.881,5238868.1896126,0
+UPS.US,D,20201002,000000,156.975,158.71,156.108,157.258,4759496.4866599,0
+UPS.US,D,20201005,000000,158.378,160.076,157.697,159.315,2908153.3226687,0
+UPS.US,D,20201006,000000,159.433,162.035,158.914,159.5,3898135.7303617,0
+UPS.US,D,20201007,000000,160.69,165.233,160.397,164.824,4084579.9966289,0
+UPS.US,D,20201008,000000,165.34,165.731,163.361,164.072,2970281.5823472,0
+UPS.US,D,20201009,000000,164.365,165.175,162.815,164.531,3037747.2826096,0
+UPS.US,D,20201012,000000,164.697,166.52,164.072,166.277,2414402.1199108,0
+UPS.US,D,20201013,000000,165.292,166.851,164.726,165.125,3204418.1981819,0
+UPS.US,D,20201014,000000,165.497,165.721,163.683,164.239,3357009.1013916,0
+UPS.US,D,20201015,000000,162.63,163.935,161.996,163.918,3251421.316375,0
+UPS.US,D,20201016,000000,164.901,165.935,164.122,164.297,3659471.9310649,0
+UPS.US,D,20201019,000000,164.599,165.945,161.157,162.084,3062767.8173987,0
+UPS.US,D,20201020,000000,163.069,167.036,162.337,164.717,2960474.394249,0
+UPS.US,D,20201021,000000,166.17,167.651,162.61,162.688,4702225.6671438,0
+UPS.US,D,20201022,000000,164.219,164.561,161.665,162.942,4138971.8392583,0
+UPS.US,D,20201023,000000,162.386,163.634,161.343,161.899,2933728.7297399,0
+UPS.US,D,20201026,000000,160.982,160.982,156.507,158.223,4304224.2920468,0
+UPS.US,D,20201027,000000,160.952,161.684,158.817,160.904,6109261.7743547,0
+UPS.US,D,20201028,000000,153.67,154.342,146.562,146.738,11807737.547003,0
+UPS.US,D,20201029,000000,148.872,154.479,148.561,151.973,6210901.8635975,0
+UPS.US,D,20201030,000000,150.706,151.124,146.22,147.976,5567279.7600182,0
+UPS.US,D,20201102,000000,149.643,151.817,147.849,150.267,4166342.1197004,0
+UPS.US,D,20201103,000000,151.866,155.064,151.017,153.972,3336270.6216442,0
+UPS.US,D,20201104,000000,154.205,155.727,151.222,153.114,3747959.1882462,0
+UPS.US,D,20201105,000000,155.961,156.195,152.783,154.04,4245202.7017626,0
+UPS.US,D,20201106,000000,154.537,158.515,153.602,157.911,3142856.0928466,0
+UPS.US,D,20201109,000000,154.556,157.764,149.488,153.729,10036764.709989,0
+UPS.US,D,20201110,000000,154.205,155.659,151.661,155.142,3535408.23239,0
+UPS.US,D,20201111,000000,156.692,158.437,155.581,156.955,3440284.0463042,0
+UPS.US,D,20201112,000000,156.672,156.828,153.192,154.556,4296514.5416876,0
+UPS.US,D,20201113,000000,155.599,156.439,154.606,155.083,2775916.283484,0
+UPS.US,D,20201116,000000,154.606,159.647,152.803,159.607,4650088.1854683,0
+UPS.US,D,20201117,000000,159.773,160.513,156.828,160.027,3828452.592255,0
+UPS.US,D,20201118,000000,160.095,162.581,159.617,159.617,3581231.8623679,0
+UPS.US,D,20201119,000000,159.188,159.188,157.014,157.735,3317538.2975045,0
+UPS.US,D,20201120,000000,157.619,158.048,155.122,155.171,4210260.1069795,0
+UPS.US,D,20201123,000000,156.828,157.979,155.318,157.852,3984537.8575071,0
+UPS.US,D,20201124,000000,159.149,164.035,158.798,163.624,5671151.6460923,0
+UPS.US,D,20201125,000000,163.088,163.918,160.494,161.567,3691174.5230031,0
+UPS.US,D,20201127,000000,161.986,162.444,159.081,160.036,2339246.156486,0
+UPS.US,D,20201130,000000,160.68,162.249,159.296,162.094,4969095.6450528,0
+UPS.US,D,20201201,000000,164.414,165.058,159.091,159.149,5674847.0339524,0
+UPS.US,D,20201202,000000,159.111,160.104,157.754,159.978,4066451.7755837,0
+UPS.US,D,20201203,000000,160.26,161.313,158.652,159.022,3001538.0200475,0
+UPS.US,D,20201204,000000,159.256,159.754,157.627,158.486,2919235.383681,0
+UPS.US,D,20201207,000000,159.315,159.47,157.395,158.7,3287856.2201607,0
+UPS.US,D,20201208,000000,158.778,159.423,157.228,157.667,4096008.7246123,0
+UPS.US,D,20201209,000000,158.77,160.952,158.252,160.319,3506540.5147355,0
+UPS.US,D,20201210,000000,158.281,158.691,155.045,155.639,4969037.1834629,0
+UPS.US,D,20201211,000000,156.828,160.163,156.682,159.568,5041813.657619,0
+UPS.US,D,20201214,000000,162.785,162.785,157.843,157.871,3576221.6015585,0
+UPS.US,D,20201215,000000,158.34,159.559,157.433,158.408,2698325.4461264,0
+UPS.US,D,20201216,000000,158.633,162.668,158.633,161.216,3610878.0422441,0
+UPS.US,D,20201217,000000,161.782,166.12,161.129,165.34,4629555.859748,0
+UPS.US,D,20201218,000000,163.975,166.296,162.162,165.993,9056072.5668632,0
+UPS.US,D,20201221,000000,163.4,165.292,162.055,163.536,3355954.7414915,0
+UPS.US,D,20201222,000000,163.292,166.062,163.01,165.409,2631009.4895852,0
+UPS.US,D,20201223,000000,165.233,166.724,163.566,163.585,2695084.4176396,0
+UPS.US,D,20201224,000000,163.935,164.268,162.483,163.156,1061739.3937746,0
+UPS.US,D,20201228,000000,163.546,164.122,161.928,162.376,1964650.9557863,0
+UPS.US,D,20201229,000000,162.757,163.01,159.568,160.173,3023111.3723229,0
+UPS.US,D,20201230,000000,160.924,160.924,157.443,157.52,3279024.4175343,0
+UPS.US,D,20201231,000000,158.038,159.647,156.771,159.568,2479402.1769826,0
+UPS.US,D,20210104,000000,159.568,159.695,153.396,155.21,4542155.7830083,0
+UPS.US,D,20210105,000000,154.147,155.415,152.783,153.045,4186431.3681085,0
+UPS.US,D,20210106,000000,151.876,154.576,151.623,152.597,5341464.1771307,0
+UPS.US,D,20210107,000000,153.143,153.386,149.857,150.667,6357595.3257316,0
+UPS.US,D,20210108,000000,150.774,151.515,149.214,150.081,5112836.2840813,0
+UPS.US,D,20210111,000000,150.54,153.456,149.478,153.377,6468361.5768336,0
+UPS.US,D,20210112,000000,153.855,155.834,151.544,155.318,4867227.8633022,0
+UPS.US,D,20210113,000000,154.986,155.834,153.465,154.556,2789239.3721051,0
+UPS.US,D,20210114,000000,155.112,156.917,154.664,154.908,2770263.9708288,0
+UPS.US,D,20210115,000000,154.196,154.419,149.907,150.57,5082722.4114867,0
+UPS.US,D,20210119,000000,151.329,151.418,147.879,148.093,4788387.7940786,0
+UPS.US,D,20210120,000000,148.678,151.886,147.859,151.456,3197385.3714941,0
+UPS.US,D,20210121,000000,150.988,153.221,150.881,151.71,2114979.2929068,0
+UPS.US,D,20210122,000000,150.091,152.041,149.145,150.657,3304807.0042747,0
+UPS.US,D,20210125,000000,151.339,155.542,150.774,153.27,4155943.1362108,0
+UPS.US,D,20210126,000000,153.865,154.225,152.08,152.967,3126285.8218873,0
+UPS.US,D,20210127,000000,151.134,151.222,148.755,149.389,2977605.691342,0
+UPS.US,D,20210128,000000,150.735,151.017,148.961,149.019,2707007.5050314,0
+UPS.US,D,20210129,000000,148.785,149.438,146.659,146.873,5284965.6659849,0
+UPS.US,D,20210201,000000,148.014,148.912,146.796,148.073,5047609.5601439,0
+UPS.US,D,20210202,000000,154.645,155.599,148.697,151.886,11353538.173844,0
+UPS.US,D,20210203,000000,152.266,153.007,148.619,151.339,4811381.6604217,0
+UPS.US,D,20210204,000000,150.891,153.893,149.555,153.757,2966619.0150288,0
+UPS.US,D,20210205,000000,154.449,155.903,153.241,155.766,2701928.526213,0
+UPS.US,D,20210208,000000,155.824,156.799,154.275,154.888,2366551.8214867,0
+UPS.US,D,20210209,000000,154.938,158.817,154.245,158.164,3243659.2582776,0
+UPS.US,D,20210210,000000,159.129,159.413,155.903,156.985,3106591.4456206,0
+UPS.US,D,20210211,000000,157.306,157.57,152.743,153.855,3364758.8517858,0
+UPS.US,D,20210212,000000,153.953,155.239,153.553,154.83,2705617.7602215,0
+UPS.US,D,20210216,000000,155.356,155.376,152.636,153.27,3026343.1700323,0
+UPS.US,D,20210217,000000,152.646,153.426,151.515,152.558,3116961.7111363,0
+UPS.US,D,20210218,000000,151.418,154.089,150.306,153.63,3795754.1020063,0
+UPS.US,D,20210219,000000,153.836,154.752,152.88,153.085,3231990.5300835,0
+UPS.US,D,20210222,000000,152.294,154.976,150.677,154.089,4084418.9708465,0
+UPS.US,D,20210223,000000,152.539,153.923,150.442,153.349,4599330.1921834,0
+UPS.US,D,20210224,000000,152.84,154.382,151.7,152.636,3107721.7030233,0
+UPS.US,D,20210225,000000,151.623,152.86,149.74,150.198,2744484.4610142,0
+UPS.US,D,20210226,000000,151.212,151.837,149.321,150.501,3662863.7289147,0
+UPS.US,D,20210301,000000,152.149,155.103,151.212,153.972,3431905.5774091,0
+UPS.US,D,20210302,000000,154.255,155.599,152.461,153.875,2782960.3922329,0
+UPS.US,D,20210303,000000,153.134,154.645,152.451,152.987,2763401.4007007,0
+UPS.US,D,20210304,000000,152.626,153.796,150.238,152.051,3891050.5959356,0
+UPS.US,D,20210305,000000,153.055,157.52,151.7,156.771,3850443.3807943,0
+UPS.US,D,20210308,000000,157.57,158.515,153.299,153.406,3331197.7966773,0
+UPS.US,D,20210309,000000,153.729,157.492,153.729,155.698,2675543.887662,0
+UPS.US,D,20210310,000000,156.721,158.467,156.128,157.57,2633978.7229614,0
+UPS.US,D,20210311,000000,158.388,160.855,157.707,159.48,3048158.5738021,0
+UPS.US,D,20210312,000000,158.886,160.329,158.233,159.9,2007987.4040932,0
+UPS.US,D,20210315,000000,160.104,160.124,153.553,155.083,4759145.7171212,0
+UPS.US,D,20210316,000000,155.219,156.536,153.933,155.259,2514569.3873476,0
+UPS.US,D,20210317,000000,153.319,154.235,152.159,153.192,3821521.3041177,0
+UPS.US,D,20210318,000000,153.007,153.66,151.563,152.763,3111039.6546544,0
+UPS.US,D,20210319,000000,153.933,157.58,151.32,151.895,15661288.622833,0
+UPS.US,D,20210322,000000,152.276,154.205,151.174,153.592,4083441.5340909,0
+UPS.US,D,20210323,000000,152.373,154.635,151.847,152.431,3062970.8945001,0
+UPS.US,D,20210324,000000,152.626,154.742,152.285,152.48,2396571.3350241,0
+UPS.US,D,20210325,000000,152.1,156.048,151.329,155.678,3087868.3522582,0
+UPS.US,D,20210326,000000,156.868,160.299,156.185,160.183,3288140.3229742,0
+UPS.US,D,20210329,000000,159.822,161.129,158.934,160.339,2834213.7705682,0
+UPS.US,D,20210330,000000,159.773,162.094,159.627,160.817,2518022.7237131,0
+UPS.US,D,20210331,000000,161.372,163.059,159.812,162.094,3867966.4731031,0
+UPS.US,D,20210401,000000,162.279,164.151,161.002,163.322,3791193.0723606,0
+UPS.US,D,20210405,000000,164.112,164.999,163.156,163.965,2428816.4915414,0
+UPS.US,D,20210406,000000,164.102,165.945,163.273,164.951,2585657.6548933,0
+UPS.US,D,20210407,000000,164.911,165.302,163.244,163.965,2181201.9151547,0
+UPS.US,D,20210408,000000,164.531,165.204,163.302,164.99,2128225.4583835,0
+UPS.US,D,20210409,000000,165.223,167.778,164.804,167.768,2705580.8371122,0
+UPS.US,D,20210412,000000,167.29,171.015,166.647,170.293,3171191.5023412,0
+UPS.US,D,20210413,000000,169.689,171.561,168.48,171.083,2585387.9110667,0
+UPS.US,D,20210414,000000,170.518,171.074,167.719,168.031,2718068.0275635,0
+UPS.US,D,20210415,000000,170.547,172.448,168.323,171.298,3292168.0188183,0
+UPS.US,D,20210416,000000,172.341,172.78,170.635,171.366,2957828.2380794,0
+UPS.US,D,20210419,000000,171.551,171.551,169.416,169.786,2741473.1763189,0
+UPS.US,D,20210420,000000,169.64,171.492,168.617,171.346,2771196.2793398,0
+UPS.US,D,20210421,000000,171.064,171.201,169.328,170.283,3360433.7197832,0
+UPS.US,D,20210422,000000,169.542,172.399,168.986,169.27,3227727.9622383,0
+UPS.US,D,20210423,000000,169.592,171.942,169.093,170.655,2524337.6010525,0
+UPS.US,D,20210426,000000,171.424,171.492,166.598,167.641,4166344.1709842,0
+UPS.US,D,20210427,000000,181.418,188.126,180.911,185.113,15380568.376353,0
+UPS.US,D,20210428,000000,186.322,189.208,185.085,189.15,6615913.50126,0
+UPS.US,D,20210429,000000,190.613,195.01,188.507,194.259,7288317.1685718,0
+UPS.US,D,20210430,000000,192.329,196.218,190.544,194.396,6220233.1538419,0
+UPS.US,D,20210503,000000,197.789,203.463,197.505,202.351,7640772.8626529,0
+UPS.US,D,20210504,000000,201.776,205.297,201.064,204.37,6056534.5485716,0
+UPS.US,D,20210505,000000,204.954,205.734,204.253,204.574,2877953.2961522,0
+UPS.US,D,20210506,000000,204.945,205.013,202.224,204.808,4687703.6031111,0
+UPS.US,D,20210507,000000,204.711,208.211,203.873,207.392,2772810.6397315,0
+UPS.US,D,20210510,000000,207.392,209.391,205.744,206.096,3739889.437571,0
+UPS.US,D,20210511,000000,204,205.013,201.776,204.389,3239150.5363702,0
+UPS.US,D,20210512,000000,202.156,203.92,200.605,200.919,2796911.1737129,0
+UPS.US,D,20210513,000000,201.376,206.836,201.328,205.656,3364334.2360284,0
+UPS.US,D,20210514,000000,206.749,207.646,205.11,206.339,2447365.2257765,0
+UPS.US,D,20210517,000000,205.501,206.886,205.013,206.252,2172195.753401,0
+UPS.US,D,20210518,000000,206.943,206.943,204.037,204.057,2140994.7003645,0
+UPS.US,D,20210519,000000,202.156,204.506,200.859,204.408,2245535.3049746,0
+UPS.US,D,20210520,000000,204.399,205.666,202.868,204.009,2848826.0910905,0
+UPS.US,D,20210521,000000,205.207,205.9,202.917,203.004,4099227.1889767,0
+UPS.US,D,20210524,000000,205.11,205.549,203.658,204.506,2067854.1233246,0
+UPS.US,D,20210525,000000,204.438,206.144,202.331,202.644,2519728.3662362,0
+UPS.US,D,20210526,000000,204.047,205.237,202.975,204.857,2480291.4085327,0
+UPS.US,D,20210527,000000,205.325,207.782,203.131,203.892,5333395.4520973,0
+UPS.US,D,20210528,000000,204.876,206.836,204.117,205.618,2220973.2321263,0
+UPS.US,D,20210601,000000,206.573,207.479,204.291,204.37,1946761.7093099,0
+UPS.US,D,20210602,000000,205.315,205.315,202.166,203.044,2594634.0730313,0
+UPS.US,D,20210603,000000,202.214,204.263,201.338,203.112,2267348.6574606,0
+UPS.US,D,20210604,000000,203.511,204.477,199.895,201.815,3072468.3387366,0
+UPS.US,D,20210607,000000,201.776,206.397,201.503,204.009,3595088.2847906,0
+UPS.US,D,20210608,000000,203.94,204.379,200.782,200.976,3550627.7329325,0
+UPS.US,D,20210609,000000,199.348,200.168,188.75,192.64,11021924.549345,0
+UPS.US,D,20210610,000000,195.624,195.79,192.835,194.698,5093160.3693694,0
+UPS.US,D,20210611,000000,195.137,196.647,193.381,194.698,2817070.1657721,0
+UPS.US,D,20210614,000000,194.454,195.234,191.733,192.67,2251714.7975798,0
+UPS.US,D,20210615,000000,193.011,195.322,190.934,193.878,2520413.4950431,0
+UPS.US,D,20210616,000000,193.225,194.005,190.973,192.036,2194779.3629735,0
+UPS.US,D,20210617,000000,192.114,192.114,187.278,189.764,3203067.4277651,0
+UPS.US,D,20210618,000000,188.058,191.236,187.317,189.49,8527433.1283443,0
+UPS.US,D,20210621,000000,191.022,196.023,190.651,194.815,3797285.385402,0
+UPS.US,D,20210622,000000,193.761,197.497,193.674,196.804,3611919.0687992,0
+UPS.US,D,20210623,000000,196.657,197.661,195.058,195.477,2613862.8078633,0
+UPS.US,D,20210624,000000,197.896,197.983,196.657,197.477,2716213.6669609,0
+UPS.US,D,20210625,000000,194.065,197.72,193.742,196.998,6907749.654936,0
+UPS.US,D,20210628,000000,197.076,197.397,194.259,196.638,2388092.3532205,0
+UPS.US,D,20210629,000000,196.687,199.26,195.701,198.919,2391231.8431564,0
+UPS.US,D,20210630,000000,197.847,199.417,197.31,199.26,2864819.9512874,0
+UPS.US,D,20210701,000000,200.625,201.571,199.29,201.425,2866148.1575818,0
+UPS.US,D,20210702,000000,200.812,203.229,200.528,202.683,2267418.4011116,0
+UPS.US,D,20210706,000000,201.649,202.761,199.475,202.448,2527093.5009083,0
+UPS.US,D,20210707,000000,202.468,205.94,201.513,205.287,2665529.5198947,0
+UPS.US,D,20210708,000000,201.513,203.795,201.113,203.2,2457225.7472547,0
+UPS.US,D,20210709,000000,204.935,205.52,203.765,204.964,2140047.0072247,0
+UPS.US,D,20210712,000000,202.166,205.11,201.601,204.408,2313068.697604,0
+UPS.US,D,20210713,000000,204.408,205.217,201.932,202.429,1933192.4666264,0
+UPS.US,D,20210714,000000,202.498,203.501,200.849,202.683,2993026.2177022,0
+UPS.US,D,20210715,000000,202.264,204.808,201.795,203.95,1735855.883103,0
+UPS.US,D,20210716,000000,204.204,204.604,201.318,201.757,3971853.7438061,0
+UPS.US,D,20210719,000000,199.729,202.615,198.013,202.565,3037876.5134922,0
+UPS.US,D,20210720,000000,203.19,205.315,201.892,203.561,2355997.9660663,0
+UPS.US,D,20210721,000000,203.755,205.725,203.287,203.551,1848247.7766581,0
+UPS.US,D,20210722,000000,203.463,204.779,202.995,204.311,1700992.2627484,0
+UPS.US,D,20210723,000000,204.077,204.331,202.107,202.78,2284751.749664,0
+UPS.US,D,20210726,000000,202.361,203.355,200.597,201.074,2790482.4501196,0
+UPS.US,D,20210727,000000,189.784,189.784,182.296,187.024,14341816.69507,0
+UPS.US,D,20210728,000000,186.927,187.667,182.539,184.002,6570461.1536593,0
+UPS.US,D,20210729,000000,184.958,186.352,183.563,183.777,3287941.3484405,0
+UPS.US,D,20210730,000000,182.042,184.576,180.443,183.339,3905052.659512,0
+UPS.US,D,20210802,000000,184.304,185.621,183.057,183.904,2904075.3703701,0
+UPS.US,D,20210803,000000,183.232,186.118,182.598,186.02,2845678.3960191,0
+UPS.US,D,20210804,000000,184.85,185.689,182.598,182.813,2443958.0432977,0
+UPS.US,D,20210805,000000,183.426,184.255,182.14,182.451,2134559.8229196,0
+UPS.US,D,20210806,000000,183.739,185.835,183.261,184.539,2442483.1702078,0
+UPS.US,D,20210809,000000,183.085,184.119,182.86,182.997,2244001.9702949,0
+UPS.US,D,20210810,000000,183.182,184.08,182.432,182.637,1740847.6823579,0
+UPS.US,D,20210811,000000,183.29,184.469,182.744,184.352,2224190.6708488,0
+UPS.US,D,20210812,000000,184.616,186.419,184.226,185.532,2565968.4068364,0
+UPS.US,D,20210813,000000,184.958,186.751,184.87,185.854,2538788.8957926,0
+UPS.US,D,20210816,000000,185.893,189.061,185.474,188.818,3229748.4768328,0
+UPS.US,D,20210817,000000,187.492,189.998,186.41,189.482,3087090.9156781,0
+UPS.US,D,20210818,000000,188.77,191.159,186.556,186.654,2719621.8750817,0
+UPS.US,D,20210819,000000,185.523,187.981,184.45,185.932,2983704.1582351,0
+UPS.US,D,20210820,000000,185.366,187.122,185.035,186.128,2307823.5647936,0
+UPS.US,D,20210823,000000,187.102,188.145,185.796,185.893,2334624.6139666,0
+UPS.US,D,20210824,000000,186.138,187.512,185.786,186.157,1731150.2379458,0
+UPS.US,D,20210825,000000,186.011,186.839,185.142,185.776,1654748.1195806,0
+UPS.US,D,20210826,000000,186.274,186.362,185.006,185.279,2044943.3339775,0
+UPS.US,D,20210827,000000,185.24,186.751,185.075,186.185,2022350.4936276,0
+UPS.US,D,20210830,000000,186.751,188.418,185.766,186.878,1565492.6565965,0
+UPS.US,D,20210831,000000,187.532,188.897,185.806,188.438,2888248.6898072,0
+UPS.US,D,20210901,000000,188.526,190.027,186.302,189.169,2472102.6833941,0
+UPS.US,D,20210902,000000,189.667,191.919,189.325,190.905,2098570.04773,0
+UPS.US,D,20210903,000000,189.949,191.206,189.687,190.076,1550136.7456778,0
+UPS.US,D,20210907,000000,190.369,190.67,188.097,188.37,2352884.1171784,0
+UPS.US,D,20210908,000000,188.35,188.35,186.362,187.405,2549117.1099892,0
+UPS.US,D,20210909,000000,186.118,187.2,181.135,182.051,3775969.4692503,0
+UPS.US,D,20210910,000000,183.466,186.566,183.027,186.148,3212315.6410135,0
+UPS.US,D,20210913,000000,187.541,188.145,185.513,187.229,2217817.3319195,0
+UPS.US,D,20210914,000000,188.058,188.672,183.797,183.982,1967728.9072068,0
+UPS.US,D,20210915,000000,184.549,186.703,183.826,186.235,1836891.8692513,0
+UPS.US,D,20210916,000000,186.245,187.074,184.362,185.864,1720572.7927611,0
+UPS.US,D,20210917,000000,185.474,189.033,182.696,183.047,4677438.9787138,0
+UPS.US,D,20210920,000000,181.418,182.607,179.956,182.423,2532703.7622444,0
+UPS.US,D,20210921,000000,183.114,183.7,181.097,182.753,2591712.0191836,0
+UPS.US,D,20210922,000000,177.089,180.424,175.412,178.482,4391408.9839819,0
+UPS.US,D,20210923,000000,179.156,180.93,178.834,179.917,2624071.0219546,0
+UPS.US,D,20210924,000000,179.634,181.76,178.971,181.107,2401245.1852818,0
+UPS.US,D,20210927,000000,180.482,181.662,179.78,179.966,1918175.0175433,0
+UPS.US,D,20210928,000000,179.809,180.901,179.254,179.887,3212069.4869512,0
+UPS.US,D,20210929,000000,180.141,181.037,177.655,177.937,2561732.5056812,0
+UPS.US,D,20210930,000000,178.435,180.355,175.305,175.392,3013748.2871787,0
+UPS.US,D,20211001,000000,176.163,176.183,172.254,174.817,3130009.9277212,0
+UPS.US,D,20211004,000000,173.852,175.013,170.615,171.853,3646932.4328753,0
+UPS.US,D,20211005,000000,171.912,174.379,171.093,173.062,2587002.2714585,0
+UPS.US,D,20211006,000000,171.835,174.506,171.288,174.047,2200155.7779506,0
+UPS.US,D,20211007,000000,176.25,177.255,174.506,174.925,2614762.2958326,0
+UPS.US,D,20211008,000000,174.047,177.713,173.072,176.739,2887976.8946967,0
+UPS.US,D,20211011,000000,177.518,177.538,174.856,175.06,1848192.391994,0
+UPS.US,D,20211012,000000,175.324,176.026,173.98,175.295,2715760.3332296,0
+UPS.US,D,20211013,000000,175.471,178.123,174.017,177.294,3925050.6257885,0
+UPS.US,D,20211014,000000,180.735,184.723,180.375,184.382,4263409.8972362,0
+UPS.US,D,20211015,000000,184.889,186.878,183.69,186.624,3274038.7721312,0
+UPS.US,D,20211018,000000,186.352,188.418,185.961,186.274,2393041.0755143,0
+UPS.US,D,20211019,000000,186.771,187.737,185.942,186.664,2050087.9538793,0
+UPS.US,D,20211020,000000,187.639,188.36,186.088,188.088,2026578.1896473,0
+UPS.US,D,20211021,000000,188.418,192.64,188.233,192.104,3111799.6553218,0
+UPS.US,D,20211022,000000,191.548,196.647,191.431,196.317,3878570.5849779,0
+UPS.US,D,20211025,000000,195.546,197.993,194.414,196.404,5014218.761595,0
+UPS.US,D,20211026,000000,206.134,212.141,205.803,210.044,6848433.7054191,0
+UPS.US,D,20211027,000000,209.128,209.478,202.751,204.408,3435400.9650936,0
+UPS.US,D,20211028,000000,205.442,206.163,203.19,206.027,2321968.1925975,0
+UPS.US,D,20211029,000000,204.906,208.123,204.448,205.618,2452337.5378345,0
+UPS.US,D,20211101,000000,206.953,206.953,202.176,203.141,1939961.7033392,0
+UPS.US,D,20211102,000000,203.141,203.141,200.762,201.445,2290952.7807497,0
+UPS.US,D,20211103,000000,201.113,205.023,199.758,204.906,1833322.6353483,0
+UPS.US,D,20211104,000000,205.305,205.676,202.088,202.965,2545894.5430571,0
+UPS.US,D,20211105,000000,203.736,203.92,199.436,200.567,2198974.2384517,0
+UPS.US,D,20211108,000000,201.074,202.156,199.64,201.601,2248973.2567111,0
+UPS.US,D,20211109,000000,201.883,202.401,200.363,202.234,1612220.9027534,0
+UPS.US,D,20211110,000000,202.166,205.11,201.747,203.853,2507784.7660059,0
+UPS.US,D,20211111,000000,205.744,208.532,204.477,205.442,2194623.4654007,0
+UPS.US,D,20211112,000000,204.838,207.168,204.204,205.344,1661454.7921359,0
+UPS.US,D,20211115,000000,205.023,205.549,203.073,203.736,1431210.4874111,0
+UPS.US,D,20211116,000000,203.795,206.037,203.726,204.077,2390753.8940188,0
+UPS.US,D,20211117,000000,204.194,204.457,199.855,200.206,2639362.3174321,0
+UPS.US,D,20211118,000000,200.605,200.792,197.896,199.836,4069359.4704444,0
+UPS.US,D,20211119,000000,201.074,203.92,199.689,201.795,2766925.5063591,0
+UPS.US,D,20211122,000000,201.845,205.501,200.996,204.127,2296770.221755,0
+UPS.US,D,20211123,000000,204.271,206.534,201.845,205.023,2424042.1283751,0
+UPS.US,D,20211124,000000,203.853,205.207,201.591,201.795,2602054.5923672,0
+UPS.US,D,20211126,000000,199.543,202.819,198.217,198.724,2005186.3759929,0
+UPS.US,D,20211129,000000,197.622,199.397,195.048,198.08,3549125.1675107,0
+UPS.US,D,20211130,000000,196.979,196.979,191.753,192.016,6474996.4544541,0
+UPS.US,D,20211201,000000,194.444,195.673,187.784,187.931,3037766.7698062,0
+UPS.US,D,20211202,000000,189.024,194.2,187.609,193.498,2503643.223908,0
+UPS.US,D,20211203,000000,194.601,196.14,191.422,194.297,2692688.5181001,0
+UPS.US,D,20211206,000000,195.517,198.052,194.932,195.584,3106260.1632785,0
+UPS.US,D,20211207,000000,197.789,199.29,196.862,198.812,2325177.4261845,0
+UPS.US,D,20211208,000000,199.417,200.839,196.871,198.159,1668930.6961358,0
+UPS.US,D,20211209,000000,197.515,201.23,197.233,199.923,1995572.0085768,0
+UPS.US,D,20211210,000000,201.338,203.141,200.695,202.411,1950350.4304095,0
+UPS.US,D,20211213,000000,200.323,202.615,199.036,199.699,1973008.9118428,0
+UPS.US,D,20211214,000000,198.627,200.508,196.58,197.213,1994535.0845895,0
+UPS.US,D,20211215,000000,200.031,201.766,197.963,199.183,3825973.6157193,0
+UPS.US,D,20211216,000000,201.191,205.043,201.162,201.308,3029604.7113575,0
+UPS.US,D,20211217,000000,204.047,205.725,199.787,199.972,5813142.539995,0
+UPS.US,D,20211220,000000,198.461,199.387,194.971,195.945,3033578.0481795,0
+UPS.US,D,20211221,000000,197.72,201.405,197.183,200.47,2393657.4863119,0
+UPS.US,D,20211222,000000,200.675,201.892,199.923,201.766,1773301.0441862,0
+UPS.US,D,20211223,000000,202.508,206.387,202.508,205.394,2659103.8732272,0
+UPS.US,D,20211227,000000,206.066,208.699,205.793,208.221,1867072.4085712,0
+UPS.US,D,20211228,000000,207.685,209.225,206.886,207.802,1421224.8376177,0
+UPS.US,D,20211229,000000,207.656,209.411,206.963,207.723,1193364.1247294,0
+UPS.US,D,20211230,000000,207.841,209.078,206.203,207.05,1246967.2487174,0
+UPS.US,D,20211231,000000,206.31,208.522,204.954,207.47,1632223.9972398,0
+UPS.US,D,20220103,000000,207.772,208.747,204.117,206.661,2396356.9758616,0
+UPS.US,D,20220104,000000,207.529,211.653,206.759,210.328,2831921.4608631,0
+UPS.US,D,20220105,000000,209.859,210.99,207.353,207.685,2800511.1768738,0
+UPS.US,D,20220106,000000,208.172,210.171,206.495,209.702,2171884.9838973,0
+UPS.US,D,20220107,000000,210.385,212.423,208.289,211.175,3113697.0928852,0
+UPS.US,D,20220110,000000,210.093,210.268,203.863,204.945,2948235.4091438,0
+UPS.US,D,20220111,000000,204.721,204.721,201.376,204.506,1830375.9660943,0
+UPS.US,D,20220112,000000,205.13,206.622,203.365,204.457,1927463.2308268,0
+UPS.US,D,20220113,000000,204.779,206.797,203.21,203.726,1888987.2996079,0
+UPS.US,D,20220114,000000,201.562,202.458,198.919,199.923,1985416.1022239,0
+UPS.US,D,20220118,000000,197.963,199.436,195.058,199.006,2417307.7634878,0
+UPS.US,D,20220119,000000,198.48,200.605,196.94,197.233,1758075.3897919,0
+UPS.US,D,20220120,000000,199.123,200.363,195.634,195.808,1763290.7789866,0
+UPS.US,D,20220121,000000,196.082,197.983,193.975,195.477,2655717.203587,0
+UPS.US,D,20220124,000000,192.631,198.256,189.998,197.594,3782881.2701908,0
+UPS.US,D,20220125,000000,193.645,197.018,190.866,195.468,3943538.84715,0
+UPS.US,D,20220126,000000,196.804,199.436,190.905,192.621,3176444.8402871,0
+UPS.US,D,20220127,000000,194.172,195.273,187.707,188.584,3483673.8279913,0
+UPS.US,D,20220128,000000,189.53,191.997,186.566,191.899,3167904.3199678,0
+UPS.US,D,20220131,000000,191.822,196.004,190.583,195.731,4779821.6327111,0
+UPS.US,D,20220201,000000,217.795,226.229,214.9,223.304,19758188.630279,0
+UPS.US,D,20220202,000000,223.265,224.865,218.468,224.678,5655111.6320088,0
+UPS.US,D,20220203,000000,222.476,224.758,219.95,221.363,3619210.3572524,0
+UPS.US,D,20220204,000000,220.008,220.526,215.777,217.591,3742961.2351399,0
+UPS.US,D,20220207,000000,218.263,220.263,214.442,217.854,3404946.5793795,0
+UPS.US,D,20220208,000000,217.542,219.287,216.011,217.991,2850903.015991,0
+UPS.US,D,20220209,000000,220.574,222.972,217.405,217.864,2201046.0351425,0
+UPS.US,D,20220210,000000,215.475,216.918,212.248,213.613,3491329.2193284,0
+UPS.US,D,20220211,000000,213.203,214.178,205.315,206.651,3947505.0044785,0
+UPS.US,D,20220214,000000,206.846,208.046,204.935,207.138,3761927.4056389,0
+UPS.US,D,20220215,000000,209.049,212.443,208.786,210.298,3253256.1897809,0
+UPS.US,D,20220216,000000,208.933,211.01,206.661,208.415,2300497.4045147,0
+UPS.US,D,20220217,000000,207.217,207.47,203.004,203.96,2908734.8616408,0
+UPS.US,D,20220218,000000,202.995,205.637,202.361,204.127,2896367.6712948,0
+UPS.US,D,20220222,000000,203.511,205.287,201.503,203.745,3649599.1018834,0
+UPS.US,D,20220223,000000,204.234,205.685,199.066,199.368,2908717.425728,0
+UPS.US,D,20220224,000000,195.107,202.234,194.074,202.01,3432818.3987235,0
+UPS.US,D,20220225,000000,202.059,206.296,201.698,204.701,2725203.4184439,0
+UPS.US,D,20220228,000000,201.016,205.656,199.426,205.16,3627419.5952296,0
+UPS.US,D,20220301,000000,204.234,205.344,198.695,200.44,3062699.0993897,0
+UPS.US,D,20220302,000000,200.752,208.031,200.597,206.173,2927437.4421647,0
+UPS.US,D,20220303,000000,208.532,210.834,206.524,207.12,3096929.8986761,0
+UPS.US,D,20220304,000000,205.803,205.92,201.883,205.13,2506094.5081116,0
+UPS.US,D,20220307,000000,202.264,203.765,195.137,196.15,4146764.6666134,0
+UPS.US,D,20220308,000000,197.038,203.248,193.566,198.324,4103572.8338179,0
+UPS.US,D,20220309,000000,203.775,204.047,201.152,201.611,3177147.4050067,0
+UPS.US,D,20220310,000000,199.382,202.186,198.764,202,2342914.8776559,0
+UPS.US,D,20220311,000000,202.722,203.94,198.617,198.802,2058038.7300909,0
+UPS.US,D,20220314,000000,200.45,203.688,198.169,199.193,2294818.4251695,0
+UPS.US,D,20220315,000000,202.303,205.949,201.386,205.267,2938855.9137289,0
+UPS.US,D,20220316,000000,207.285,212.56,207.197,212.453,3099467.3368014,0
+UPS.US,D,20220317,000000,210.6,217.005,209.391,216.761,3610697.5292651,0
+UPS.US,D,20220318,000000,215.456,215.67,211.418,214.285,6439316.4231261,0
+UPS.US,D,20220321,000000,212.735,216.255,211.526,213.096,2302343.5599818,0
+UPS.US,D,20220322,000000,214.09,214.89,211.847,212.96,2238090.1702324,0
+UPS.US,D,20220323,000000,212.043,212.272,208.864,209.215,1989249.9517439,0
+UPS.US,D,20220324,000000,209.381,210.074,207.986,209.294,1930840.6696897,0
+UPS.US,D,20220325,000000,209.138,210.151,206.769,209.966,1799592.3493219,0
+UPS.US,D,20220328,000000,210.951,214.344,210.668,214.061,2413774.427052,0
+UPS.US,D,20220329,000000,216.412,218.37,214.973,216.888,3112712.4766361,0
+UPS.US,D,20220330,000000,216.449,216.742,213.103,214.695,2256654.2890962,0
+UPS.US,D,20220331,000000,213.67,215.309,209.098,209.098,2932123.6001254,0
+UPS.US,D,20220401,000000,209.528,209.829,198.627,201.474,4095958.468158,0
+UPS.US,D,20220404,000000,199.67,201.113,197.524,200.079,3289948.5296901,0
+UPS.US,D,20220405,000000,195.244,197.145,191.109,192.279,6431449.7495521,0
+UPS.US,D,20220406,000000,190.69,191.997,188.418,189.53,4011992.2405873,0
+UPS.US,D,20220407,000000,189.58,189.58,184.782,187.881,3720956.0876137,0
+UPS.US,D,20220408,000000,184.012,187.054,181.398,186.195,5605953.6401288,0
+UPS.US,D,20220411,000000,185.006,189.345,183.924,186.068,2858934.8179149,0
+UPS.US,D,20220412,000000,186.205,187.327,182.13,183.192,3516707.7031498,0
+UPS.US,D,20220413,000000,182.773,185.289,182.006,184.148,2354860.5291701,0
+UPS.US,D,20220414,000000,186.342,186.507,183.144,183.319,2691540.8247846,0
+UPS.US,D,20220418,000000,183.007,184.08,181.028,182.481,2618093.5808088,0
+UPS.US,D,20220419,000000,183.543,186.712,182.968,185.923,2511779.6413084,0
+UPS.US,D,20220420,000000,187.181,187.911,185.493,185.669,2590803.3004369,0
+UPS.US,D,20220421,000000,186.741,186.741,183.114,184.08,2685459.7938043,0
+UPS.US,D,20220422,000000,183.553,186.166,182.269,182.471,4065802.5442444,0
+UPS.US,D,20220425,000000,181.964,185.582,178.6,184.898,5492214.0530829,0
+UPS.US,D,20220426,000000,182.023,182.734,176.309,178.474,8012154.7271979,0
+UPS.US,D,20220427,000000,178.006,182.656,177.388,181.74,4080597.4290296,0
+UPS.US,D,20220428,000000,183.533,186.068,181.466,185.406,3258315.6814027,0
+UPS.US,D,20220429,000000,181.496,183.826,175.07,175.48,4977980.7810592,0
+UPS.US,D,20220502,000000,175.773,176.465,170.839,174.115,5155510.1677041,0
+UPS.US,D,20220503,000000,174.759,175.461,172.136,173.667,3350017.3003809,0
+UPS.US,D,20220504,000000,173.608,179.605,172.585,179.205,4021071.2229178,0
+UPS.US,D,20220505,000000,177.108,178.756,173.374,175.295,3333024.4649478,0
+UPS.US,D,20220506,000000,174.661,176.524,171.268,175.422,2899188.1865919,0
+UPS.US,D,20220509,000000,173.267,179.019,172.418,176.893,4026098.91964,0
+UPS.US,D,20220510,000000,178.619,179.887,175.197,177.459,3600235.9816181,0
+UPS.US,D,20220511,000000,176.749,178.133,172.487,173.023,5060579.8279423,0
+UPS.US,D,20220512,000000,171.736,174.291,168.859,174.184,5489638.6662061,0
+UPS.US,D,20220513,000000,173.918,176.092,172.821,175.078,3658963.6667707,0
+UPS.US,D,20220516,000000,175.098,178.933,173.898,176.779,3054495.8726416,0
+UPS.US,D,20220517,000000,179.956,180.714,177.35,180.093,2685619.9435444,0
+UPS.US,D,20220518,000000,176.495,177.139,168.667,169.365,4347612.7430485,0
+UPS.US,D,20220519,000000,167.33,168.357,162.59,164.605,4457070.4769081,0
+UPS.US,D,20220520,000000,166.376,168.362,163.79,168.195,3542217.6995102,0
+UPS.US,D,20220523,000000,169.817,171.754,168.598,171.489,2885705.1869181,0
+UPS.US,D,20220524,000000,169.916,171.824,167.536,171.213,2913731.3781458,0
+UPS.US,D,20220525,000000,169.011,172.148,168.264,170.968,3427096.7632215,0
+UPS.US,D,20220526,000000,172.571,177.035,172.571,175.413,2672855.6201667,0
+UPS.US,D,20220527,000000,175.679,179.514,175.609,179.494,3009894.9756512,0
+UPS.US,D,20220531,000000,177.173,181.539,175.717,179.219,8882140.6568078,0
+UPS.US,D,20220601,000000,179.209,180.927,176.366,177.232,3308870.1669905,0
+UPS.US,D,20220602,000000,178.845,181.028,177.212,181.008,2357124.7121054,0
+UPS.US,D,20220603,000000,179.336,182.453,179.041,182.405,3866526.2898286,0
+UPS.US,D,20220606,000000,183.771,185.739,183.437,183.998,2694087.7989273,0
+UPS.US,D,20220607,000000,181.776,182.916,179.179,182.425,3034472.8064125,0
+UPS.US,D,20220608,000000,179.504,180.201,175.03,176.455,3652953.6961555,0
+UPS.US,D,20220609,000000,176.022,178.382,173.554,173.613,2940573.8797294,0
+UPS.US,D,20220610,000000,170.417,172.089,168.981,170.171,3275212.2977143,0
+UPS.US,D,20220613,000000,167.989,171.971,166.681,169.847,4375649.1034312,0
+UPS.US,D,20220614,000000,171.155,175.005,169.178,171.263,3991895.7005438,0
+UPS.US,D,20220615,000000,172.187,177.084,170.555,172.954,3523722.0403648,0
+UPS.US,D,20220616,000000,168.294,170.408,167.899,169.326,3412457.2476586,0
+UPS.US,D,20220617,000000,168.608,170.82,166.641,168.224,7706486.67909,0
+UPS.US,D,20220621,000000,170.043,172.089,169.552,171.598,2893974.7437781,0
+UPS.US,D,20220622,000000,169.995,173.869,169.502,173.22,2716234.184724,0
+UPS.US,D,20220623,000000,174.419,176.032,172.32,175.659,2973047.0424461,0
+UPS.US,D,20220624,000000,177.763,181.549,177.763,180.251,4908190.4641231,0
+UPS.US,D,20220627,000000,181.776,181.884,178.039,178.786,1934633.9470107,0
+UPS.US,D,20220628,000000,179.72,182.198,176.524,176.927,2421222.9300104,0
+UPS.US,D,20220629,000000,177.33,178.599,174.715,178.117,2136490.6571883,0
+UPS.US,D,20220630,000000,175.934,180.831,174.612,179.504,3791325.3884757,0
+UPS.US,D,20220701,000000,178.756,183.014,178.49,181.913,3012586.7509843,0
+UPS.US,D,20220705,000000,179.258,181.893,178.707,181.559,2513654.4476246,0
+UPS.US,D,20220706,000000,181.706,182.861,179.667,182.09,2038934.902361,0
+UPS.US,D,20220707,000000,182.838,183.9,179.985,183.093,3012025.4136273,0
+UPS.US,D,20220708,000000,182.621,183.196,180.045,182.316,1971138.1627762,0
+UPS.US,D,20220711,000000,180.664,183.712,180.664,181.569,2314455.9545683,0
+UPS.US,D,20220712,000000,178.51,179.454,175.098,176.386,4278723.836215,0
+UPS.US,D,20220713,000000,175.462,177.989,173.299,174.96,2455388.240122,0
+UPS.US,D,20220714,000000,173.986,175.511,172.22,175.314,2529146.1383778,0
+UPS.US,D,20220715,000000,177.566,179.769,177.566,179.552,5098944.4908529,0
+UPS.US,D,20220718,000000,179.297,180.836,176.741,177.084,2327967.7108398,0
+UPS.US,D,20220719,000000,178.235,182.852,178.225,182.719,2756658.6097487,0
+UPS.US,D,20220720,000000,182.758,184.381,181.205,183.742,1784629.7582661,0
+UPS.US,D,20220721,000000,183.84,185.01,182.739,183.9,2359451.4147734,0
+UPS.US,D,20220722,000000,185.502,186.142,182.572,184.853,2293570.5439939,0
+UPS.US,D,20220725,000000,185.817,186.771,183.85,184.784,2863701.1692917,0
+UPS.US,D,20220726,000000,176.268,180.777,175.689,178.51,5044870.0090484,0
+UPS.US,D,20220727,000000,179.848,181.952,177.065,180.841,2785781.0358872,0
+UPS.US,D,20220728,000000,181.588,185.925,180.742,185.108,2493956.7943561,0
+UPS.US,D,20220729,000000,185.414,192.475,184.853,191.648,4162306.3326615,0
+UPS.US,D,20220801,000000,189.868,192.563,189.711,192.091,2121559.2868765,0
+UPS.US,D,20220802,000000,191.285,191.727,188.747,190.311,2110251.1864972,0
+UPS.US,D,20220803,000000,191.451,192.091,189.554,190.203,1949142.2804738,0
+UPS.US,D,20220804,000000,189.494,191.403,188.413,191.285,1655013.7084158,0
+UPS.US,D,20220805,000000,190.232,193.635,190.232,193.487,1816237.5258909,0
+UPS.US,D,20220808,000000,194.569,195.729,192.357,192.828,2138278.3946404,0
+UPS.US,D,20220809,000000,193.202,194.244,191.972,193.379,2056744.1435427,0
+UPS.US,D,20220810,000000,196.447,199.294,195.699,199.003,2838579.2887369,0
+UPS.US,D,20220811,000000,199.977,202.475,198.394,201.029,2776828.11181,0
+UPS.US,D,20220812,000000,200.663,203.09,199.761,202.991,1901026.1928535,0
+UPS.US,D,20220815,000000,201.951,204.2,201.406,203.972,1633405.9614574,0
+UPS.US,D,20220816,000000,202.367,205.775,201.891,204.438,2317547.3979079,0
+UPS.US,D,20220817,000000,200.613,204.21,200.475,203.08,1783846.200609,0
+UPS.US,D,20220818,000000,202.496,206.29,202.119,206.122,1931850.8675408,0
+UPS.US,D,20220819,000000,206.974,207.449,204.824,206.498,2729604.2283547,0
+UPS.US,D,20220822,000000,203.595,205.711,203.269,204.487,3627170.6292315,0
+UPS.US,D,20220823,000000,204.675,205.726,202.545,203.368,2107540.1075538,0
+UPS.US,D,20220824,000000,202.01,203.189,200.986,201.158,2042949.4993939,0
+UPS.US,D,20220825,000000,201.792,203.14,200.633,203.1,2003055.7752267,0
+UPS.US,D,20220826,000000,202.981,203.793,197.027,197.086,2224677.7069125,0
+UPS.US,D,20220829,000000,196.442,197.681,195.362,195.442,1946071.6619896,0
+UPS.US,D,20220830,000000,195.838,196.571,192.816,193.242,2258943.2708238,0
+UPS.US,D,20220831,000000,193.411,194.362,192.222,192.707,2652258.4083666,0
+UPS.US,D,20220901,000000,192.579,195.263,191.32,194.788,2365351.4326788,0
+UPS.US,D,20220902,000000,197.572,198.117,192.539,194.233,2690059.7408174,0
+UPS.US,D,20220906,000000,192.985,194.382,189.537,194.144,3795785.304102,0
+UPS.US,D,20220907,000000,193.094,195.273,191.132,194.471,2929482.6470861,0
+UPS.US,D,20220908,000000,193.431,194.728,191.786,194.312,2186555.3997555,0
+UPS.US,D,20220909,000000,195.739,197.562,195.313,196.849,1764391.9034833,0
+UPS.US,D,20220912,000000,197.701,199.098,197.646,198.315,2404867.6582922,0
+UPS.US,D,20220913,000000,194.342,195.848,190.359,190.924,2404989.7901773,0
+UPS.US,D,20220914,000000,191.053,191.568,187.843,189.19,2632708.2225707,0
+UPS.US,D,20220915,000000,188.962,189.398,182.869,183.285,4079572.3652721,0
+UPS.US,D,20220916,000000,176.023,177.08,171.595,175.072,12679485.012791,0
+UPS.US,D,20220919,000000,174.676,178.728,174.022,178.362,3046264.9536883,0
+UPS.US,D,20220920,000000,176.707,177.064,173.031,174.052,2853973.8521456,0
+UPS.US,D,20220921,000000,175.439,177.916,172.16,172.219,3192475.9978126,0
+UPS.US,D,20220922,000000,170.238,170.257,166.166,166.304,5287526.353751,0
+UPS.US,D,20220923,000000,163.352,164.125,160.4,162.807,4292619.8311446,0
+UPS.US,D,20220926,000000,161.826,162.431,158.626,160.251,4202575.3231759,0
+UPS.US,D,20220927,000000,162.024,164.546,160.994,163.243,3402842.6183409,0
+UPS.US,D,20220928,000000,163.748,166.621,162.876,165.571,2985783.4273796,0
+UPS.US,D,20220929,000000,164.779,165.165,162.23,163.788,2518199.9914808,0
+UPS.US,D,20220930,000000,163.431,163.788,160.023,160.043,2849741.629055,0
+UPS.US,D,20221003,000000,159.141,163.035,157.943,161.579,3527422.1878515,0
+UPS.US,D,20221004,000000,164.065,167.572,163.441,167.325,3446610.244779,0
+UPS.US,D,20221005,000000,165.502,168.306,165.145,166.374,2837705.0775751,0
+UPS.US,D,20221006,000000,165.819,166.869,163.193,164.065,2397256.1165974,0
+UPS.US,D,20221007,000000,162.44,162.485,156.873,157.665,3523646.1929596,0
+UPS.US,D,20221010,000000,159.548,160.3,156.932,158.26,3171060.5250452,0
+UPS.US,D,20221011,000000,157.903,159.736,156.991,157.933,2185066.6019834,0
+UPS.US,D,20221012,000000,158.418,160.231,157.517,158.002,2250053.886431,0
+UPS.US,D,20221013,000000,154.663,163.292,153.436,162.143,2598187.2919908,0
+UPS.US,D,20221014,000000,163.045,164.026,159.983,160.182,1955749.3521858,0
+UPS.US,D,20221017,000000,162.708,164.58,162.213,163.193,2295993.6435848,0
+UPS.US,D,20221018,000000,165.928,167.186,163.094,165.442,2303968.5528714,0
+UPS.US,D,20221019,000000,165.234,165.68,163.134,164.254,2149883.5349027,0
+UPS.US,D,20221020,000000,163.134,163.689,158.834,159.488,2859119.540988,0
+UPS.US,D,20221021,000000,160.132,164.501,159.538,164.016,3190607.6827778,0
+UPS.US,D,20221024,000000,165.502,168.652,165.021,165.997,4513096.1455617,0
+UPS.US,D,20221025,000000,170.683,173.18,164.977,165.452,7770845.0751232,0
+UPS.US,D,20221026,000000,166.116,168.93,163.976,167.424,4865658.5983243,0
+UPS.US,D,20221027,000000,168.355,169.068,164.551,164.947,3356413.3242925,0
+UPS.US,D,20221028,000000,163.827,165.967,160.984,165.621,4816199.2223017,0
+UPS.US,D,20221031,000000,164.59,168.216,163.887,166.215,2936213.0223706,0
+UPS.US,D,20221101,000000,167.394,168.102,163.273,165.849,2477519.980219,0
+UPS.US,D,20221102,000000,164.61,169.029,163.025,163.055,2851160.7813721,0
+UPS.US,D,20221103,000000,160.826,164.379,158.587,162.49,2696992.9963408,0
+UPS.US,D,20221104,000000,164.471,164.92,161.103,164.154,2423515.481235,0
+UPS.US,D,20221107,000000,164.353,168.008,163.847,167.563,2649043.6145331,0
+UPS.US,D,20221108,000000,168.226,169.732,166.096,167.226,2741144.1774591,0
+UPS.US,D,20221109,000000,166.631,167.523,162.361,162.49,2712320.0432358,0
+UPS.US,D,20221110,000000,167.5,172.35,167.5,172.32,3338898,0
+UPS.US,D,20221111,000000,172.71,178.985,172.51,178.19,3851510,0
+UPS.US,D,20221114,000000,178.105,181.4898,177.72,177.79,3082494,0
+UPS.US,D,20221115,000000,178.47,181.56,178.06,181.47,3105021,0
+UPS.US,D,20221116,000000,180.36,180.45,175.9,177.06,2713488,0
+UPS.US,D,20221117,000000,175,176.09,171.61,176.06,2517525,0
+UPS.US,D,20221118,000000,178.51,179.23,176.76,178.97,3002978,0
+UPS.US,D,20221121,000000,178.15,180.74,177.9,180.61,2465606,0
+UPS.US,D,20221122,000000,181.47,182.89,180.47,182.74,2210419,0
+UPS.US,D,20221123,000000,183.36,183.93,182.71,182.84,1583827,0
+UPS.US,D,20221125,000000,183.645,183.89,182.205,182.52,912447,0
+UPS.US,D,20221128,000000,180.97,182.28,178.44,179.91,2047781,0
+UPS.US,D,20221129,000000,183.99,185.19,182.25,184.89,3671448,0
+UPS.US,D,20221130,000000,184.75,189.73,183.93,189.73,7146860,0
+UPS.US,D,20221201,000000,189.58,191.6,188.39,190.19,3934710,0
+UPS.US,D,20221202,000000,187.29,190.46,186.59,189.39,3661709,0
+UPS.US,D,20221205,000000,188.05,188.09,180.585,181.16,5004804,0
+UPS.US,D,20221206,000000,179.02,179.485,173.88,175.1,5598203,0
+UPS.US,D,20221207,000000,174.4,177.05,173.99,174.67,5124302,0
+UPS.US,D,20221208,000000,175.13,180.55,174.85,179.63,3109657,0
+UPS.US,D,20221209,000000,179.26,180.14,177.37,177.64,3487165,0
+UPS.US,D,20221212,000000,178.68,183.32,178.015,182.53,3214511,0
+UPS.US,D,20221213,000000,187.99,188.59,181.925,183.85,3863879,0
+UPS.US,D,20221214,000000,183.41,187.25,182.8,184.31,3188928,0
+UPS.US,D,20221215,000000,181.5,182.295,179.41,181.21,3478292,0
+UPS.US,D,20221216,000000,180.36,181.89,177.62,178.2,8241369,0
+UPS.US,D,20221219,000000,178.01,179.96,176.56,178.43,3690251,0
+UPS.US,D,20221220,000000,177.33,177.57,173.47,173.63,3062157,0
+UPS.US,D,20221221,000000,176.35,176.97,174.28,176.68,2833113,0
+UPS.US,D,20221222,000000,174.8,175.66,172.7151,175.61,2626811,0
+UPS.US,D,20221223,000000,175.92,177.19,174.16,177.01,1897662,0
+UPS.US,D,20221227,000000,177.09,177.8174,175.62,176.93,1294218,0
+UPS.US,D,20221228,000000,177,177.47,173.37,173.61,1455898,0
+UPS.US,D,20221229,000000,174.79,176.41,174.42,175.75,1369351,0
+UPS.US,D,20221230,000000,174.26,174.85,171.89,173.84,1670881,0
+UPS.US,D,20230103,000000,174.27,175.83,173.65,175.28,2206482,0
+UPS.US,D,20230104,000000,176.45,177.87,175.2001,177.11,1965095,0
+UPS.US,D,20230105,000000,174.88,175.91,173.33,173.84,2736857,0
+UPS.US,D,20230106,000000,175.63,179.54,174.29,178.95,3690149,0
+UPS.US,D,20230109,000000,179.22,183.64,178.98,181.69,3214745,0
+UPS.US,D,20230110,000000,181.31,181.56,177.26,178.77,2324238,0
+UPS.US,D,20230111,000000,179.525,182.46,178.985,182.23,2674711,0
+UPS.US,D,20230112,000000,183.47,183.7,180.68,182.95,1832262,0
+UPS.US,D,20230113,000000,182.18,183.25,180.77,182.15,2078273,0
+UPS.US,D,20230117,000000,181.62,182.38,178.87,179,2703314,0
+UPS.US,D,20230118,000000,178.8,180.55,176.46,176.72,3085283,0
+UPS.US,D,20230119,000000,176.16,177.22,173.655,176.15,2711764,0
+UPS.US,D,20230120,000000,176.74,178.19,175.12,178.13,2296408,0
+UPS.US,D,20230123,000000,178.51,181.71,177.21,180.48,2240062,0
+UPS.US,D,20230124,000000,157.61,181.375,157.61,179.99,1958413,0
+UPS.US,D,20230125,000000,178.005,178.02,174.91,177.46,1722176,0
+UPS.US,D,20230126,000000,178.63,179.78,176.05,179.7,1627001,0
+UPS.US,D,20230127,000000,179.6,183.83,178.8,182.09,2831795,0
+UPS.US,D,20230130,000000,180.71,181.845,176.39,176.97,4593318,0
+UPS.US,D,20230131,000000,178.77,186.08,178.77,185.23,6872089,0
+UPS.US,D,20230201,000000,184.68,185.83,180.8,184.98,4005165,0
+UPS.US,D,20230202,000000,186.03,193.705,186.02,191.29,4996140,0
+UPS.US,D,20230203,000000,189.06,192.25,187.25,191.66,2766408,0
+UPS.US,D,20230206,000000,190,190.58,188.18,188.76,2243357,0
+UPS.US,D,20230207,000000,187.87,189.21,185.79,188.29,2037849,0
+UPS.US,D,20230208,000000,186.73,188.2,186,186.36,1970048,0
+UPS.US,D,20230209,000000,186.04,187.52,184.56,184.75,2135717,0
+UPS.US,D,20230210,000000,183.45,185.59,182.56,185.22,2533948,0
+UPS.US,D,20230213,000000,184.75,187.46,183.22,187.41,2481436,0
+UPS.US,D,20230214,000000,186.2,187.84,184.97,186.77,1876458,0
+UPS.US,D,20230215,000000,185.62,187.043,185.03,186.84,1750601,0
+UPS.US,D,20230216,000000,185.15,186.78,183.12,185.55,2633186,0
+UPS.US,D,20230217,000000,183.11,184.0099,181.35,183.21,2510180,0
+UPS.US,D,20230221,000000,179.18,179.57,176.13,178.46,3994806,0
+UPS.US,D,20230222,000000,178.37,179.44,176.09,176.61,2376997,0
+UPS.US,D,20230223,000000,177.94,180.28,177.8547,179.94,2341187,0
+UPS.US,D,20230224,000000,178.78,181.14,177.75,180.15,2674392,0
+UPS.US,D,20230227,000000,181.88,183.49,181.03,182.23,2925366,0
+UPS.US,D,20230228,000000,181.2,183.8091,181.13,182.49,3703052,0
+UPS.US,D,20230301,000000,181.93,184.75,181.55,183.08,2307530,0
+UPS.US,D,20230302,000000,182.82,185.115,181.78,184.68,2334521,0
+UPS.US,D,20230303,000000,186.25,186.69,184.62,185.68,2499639,0
+UPS.US,D,20230306,000000,185.45,187.6699,185.36,186.51,2419460,0
+UPS.US,D,20230307,000000,185.19,185.99,182.7,183.27,2822368,0
+UPS.US,D,20230308,000000,183.18,184.58,182.28,184.3,2277952,0
+UPS.US,D,20230309,000000,185.63,187.63,182.5,182.88,2497496,0
+UPS.US,D,20230310,000000,182.69,184.32,179.53,181.54,3442847,0
+UPS.US,D,20230313,000000,179.07,183.86,178.21,182.23,4435913,0
+UPS.US,D,20230314,000000,185.15,187.83,182.26,185.06,4892221,0
+UPS.US,D,20230315,000000,181.42,184.95,180.97,184.36,4306742,0
+UPS.US,D,20230316,000000,183.55,188.77,183.55,187.92,4719435,0
+UPS.US,D,20230317,000000,189.95,191.94,185.4575,186.79,20535902,0
+UPS.US,D,20230320,000000,186.26,186.82,181.57,183.49,3974343,0
+UPS.US,D,20230321,000000,184.62,186.84,183.8,186.79,2965635,0
+UPS.US,D,20230322,000000,186.5,189.615,185.32,185.54,2758367,0
+UPS.US,D,20230323,000000,184.78,188.59,183.45,185.29,2901741,0
+UPS.US,D,20230324,000000,185.09,186.41,183.7229,186.07,2586752,0
+UPS.US,D,20230327,000000,187.39,187.96,185.53,187.32,2283386,0
+UPS.US,D,20230328,000000,187.42,189.16,186.35,187.73,1850203,0
+UPS.US,D,20230329,000000,189.52,191.5,188.857,191.47,2546224,0
+UPS.US,D,20230330,000000,191.89,192.2,189.19,191.09,2075292,0
+UPS.US,D,20230331,000000,191.93,194.12,190.93,193.99,2571248,0
+UPS.US,D,20230403,000000,192.83,193.75,191.32,193.72,2735242,0
+UPS.US,D,20230404,000000,194.67,194.88,189.93,190.61,2498853,0
+UPS.US,D,20230405,000000,189.84,191.885,189.35,189.4,2718297,0
+UPS.US,D,20230406,000000,188.33,189.56,186.53,188.58,2206234,0
+UPS.US,D,20230410,000000,187.42,190.55,186.78,190.26,2158050,0
+UPS.US,D,20230411,000000,190.5,193.1,189.59,192.45,2844581,0
+UPS.US,D,20230412,000000,192.5,194.04,189.02,189.85,3729104,0
+UPS.US,D,20230413,000000,190.92,191.5951,188.54,191,2355589,0
+UPS.US,D,20230414,000000,191,193.02,190.25,192.87,2034960,0
+UPS.US,D,20230417,000000,193.22,194.38,192.58,193.29,1920462,0
+UPS.US,D,20230418,000000,193.58,194.67,192.88,194.12,2461589,0
+UPS.US,D,20230419,000000,194.28,196.22,194.11,196.03,2652204,0
+UPS.US,D,20230420,000000,195.87,197.8,194.12,194.98,3336293,0
+UPS.US,D,20230421,000000,194.87,196.5,193.61,195.21,3371885,0
+UPS.US,D,20230424,000000,195.36,197.31,194.725,195.85,3689112,0
+UPS.US,D,20230425,000000,182.67,183,176.22,176.29,12474851,0
+UPS.US,D,20230426,000000,175.23,177.0585,172.13,172.57,5845607,0
+UPS.US,D,20230427,000000,172.76,178.16,172.19,177.76,4679013,0
+UPS.US,D,20230428,000000,176.84,180.48,176.51,179.81,3440757,0
+UPS.US,D,20230501,000000,179.95,182.69,179.67,182.2,2807893,0
+UPS.US,D,20230502,000000,180.7,180.77,177.68,177.84,3527750,0
+UPS.US,D,20230503,000000,177.5,178,175.5,175.83,3825246,0
+UPS.US,D,20230504,000000,174.55,174.9406,172.86,173.29,3495232,0
+UPS.US,D,20230505,000000,175.175,176.285,173.8,175.74,2775271,0
+UPS.US,D,20230508,000000,175.91,176.36,173.6,174.39,2589144,0
+UPS.US,D,20230509,000000,172.87,173.795,172.15,173.01,2180685,0
+UPS.US,D,20230510,000000,173.73,173.98,169.85,171.57,3233338,0
+UPS.US,D,20230511,000000,171.53,171.75,169.18,170.23,3136608,0
+UPS.US,D,20230512,000000,169.11,169.86,166.88,168.5,3346831,0
+UPS.US,D,20230515,000000,167.56,168.915,166.26,168.85,3048413,0
+UPS.US,D,20230516,000000,167.49,167.83,166.15,166.61,3459177,0
+UPS.US,D,20230517,000000,167.69,171.765,166.71,171.36,3882431,0
+UPS.US,D,20230518,000000,171.64,173.42,169.76,171.04,2747385,0
+UPS.US,D,20230519,000000,171.13,171.4599,169.37,170.93,2350155,0
+UPS.US,D,20230522,000000,171.61,171.85,169.32,171.51,2675560,0
+UPS.US,D,20230523,000000,170.59,172.26,169.25,169.79,2660616,0
+UPS.US,D,20230524,000000,168.85,169.655,167.45,167.72,2410563,0
+UPS.US,D,20230525,000000,168.58,172.08,168.17,171.23,2977043,0
+UPS.US,D,20230526,000000,171.73,172.91,171.18,171.57,2292008,0
+UPS.US,D,20230530,000000,171.69,171.84,168.915,169.76,2542214,0
+UPS.US,D,20230531,000000,169.06,169.22,166.3,167,5106097,0
+UPS.US,D,20230601,000000,167.51,168.92,166.21,167.83,2525005,0
+UPS.US,D,20230602,000000,168.76,170.94,167.93,170.14,2752177,0
+UPS.US,D,20230605,000000,169.95,169.95,167.615,167.85,2314285,0
+UPS.US,D,20230606,000000,166.51,168.66,166.18,167.59,2521998,0
+UPS.US,D,20230607,000000,167.345,171.67,166.9,171.5,3435606,0
+UPS.US,D,20230608,000000,171.48,171.62,169.63,171.48,3676419,0
+UPS.US,D,20230609,000000,171,171.38,169.555,170.49,2838567,0
+UPS.US,D,20230612,000000,170.84,171.82,170.03,171.5,2795236,0
+UPS.US,D,20230613,000000,171.31,173.38,171.11,172.89,3527973,0
+UPS.US,D,20230614,000000,173.66,176.7,173.09,174.88,4476124,0
+UPS.US,D,20230615,000000,175.46,179.3,175.415,179,4162854,0
+UPS.US,D,20230616,000000,179.99,180.27,176.1,178.58,8469269,0
+UPS.US,D,20230620,000000,176.46,178.675,176.46,177.27,3088520,0
+UPS.US,D,20230621,000000,174.13,176.59,172.87,173.63,4935490,0
+UPS.US,D,20230622,000000,172.16,173.5,170.96,171.38,4192807,0
+UPS.US,D,20230623,000000,169.6,171.16,168.71,169.29,11278591,0
+UPS.US,D,20230626,000000,169.22,173.04,169.22,172.75,3763109,0
+UPS.US,D,20230627,000000,173.39,175.49,172.47,174.67,2711553,0
+UPS.US,D,20230628,000000,174.12,176.079,173.66,175.66,2746443,0
+UPS.US,D,20230629,000000,175.42,176.19,174.785,176.05,2301550,0
+UPS.US,D,20230630,000000,176.59,179.65,175.56,179.25,4892851,0
+UPS.US,D,20230703,000000,178.26,184.16,178.18,183.77,3330016,0
+UPS.US,D,20230705,000000,179.37,181.7,178.79,179.97,4820629,0
+UPS.US,D,20230706,000000,178.66,179.4,177.585,179.28,3012410,0
+UPS.US,D,20230707,000000,178.11,181.722,178.04,179.76,3145285,0
+UPS.US,D,20230710,000000,179.68,182.43,179.68,181.33,2372713,0
+UPS.US,D,20230711,000000,181.93,185.5,181.36,185.24,2896662,0
+UPS.US,D,20230712,000000,187.07,187.67,185.47,186.49,2586007,0
+UPS.US,D,20230713,000000,186.64,187.82,185.33,185.36,2857410,0
+UPS.US,D,20230714,000000,184.78,185.665,183.9,185.26,2213650,0
+UPS.US,D,20230717,000000,184.48,184.5,182.42,182.74,2556717,0
+UPS.US,D,20230718,000000,182.82,184.9,182.82,184.57,2387566,0
+UPS.US,D,20230719,000000,184.595,186.47,184.595,186.02,3019087,0
+UPS.US,D,20230720,000000,186.63,188.205,185.6,186.94,2703631,0
+UPS.US,D,20230721,000000,186.91,189.48,186.74,187.3,5071459,0
+UPS.US,D,20230724,000000,185.86,189.345,185.72,188.34,2460229,0
+UPS.US,D,20230725,000000,187.81,192.98,182.14,184.69,10006571,0
+UPS.US,D,20230726,000000,183.25,185.13,181.715,184.39,4189081,0
+UPS.US,D,20230727,000000,185.12,187.23,184.05,186.52,3251374,0
+UPS.US,D,20230728,000000,188.39,189.65,187.69,187.89,2304647,0
+UPS.US,D,20230731,000000,187.805,188.32,186.2,187.13,2325150,0
+UPS.US,D,20230801,000000,186.86,187,183.77,185.5,2827369,0
+UPS.US,D,20230802,000000,183.95,185.36,182.84,183.35,2012694,0
+UPS.US,D,20230803,000000,182.34,184.56,181.26,181.5,3694497,0
+UPS.US,D,20230804,000000,182.13,182.6042,180.47,180.94,4437391,0
+UPS.US,D,20230807,000000,182,183.24,180.74,182.15,4411684,0
+UPS.US,D,20230808,000000,183.06,184.33,176.02,180.55,6433351,0
+UPS.US,D,20230809,000000,179.12,181.37,178.56,179.37,3249463,0
+UPS.US,D,20230810,000000,180.08,182.25,179.93,180.38,3964791,0
+UPS.US,D,20230811,000000,178.27,179.03,175.9,176.62,3558532,0
+UPS.US,D,20230814,000000,176.12,176.44,174.56,175.51,2980792,0
+UPS.US,D,20230815,000000,174.45,174.56,172.76,173.26,2269269,0
+UPS.US,D,20230816,000000,172.1,173.58,170.58,170.74,2500538,0
+UPS.US,D,20230817,000000,171.36,171.55,170.05,170.74,2986577,0
+UPS.US,D,20230818,000000,169.81,172.16,169.81,171.24,2868452,0
+UPS.US,D,20230821,000000,170.91,171.7274,167.07,168.49,3512019,0
+UPS.US,D,20230822,000000,169,170.36,166.4,166.86,2702240,0
+UPS.US,D,20230823,000000,167.71,169.319,167.34,168.88,2375193,0
+UPS.US,D,20230824,000000,168.03,168.815,166.97,167,2207639,0
+UPS.US,D,20230825,000000,167.43,169.35,166.85,168.87,2506999,0
+UPS.US,D,20230828,000000,169.7,170.655,167.96,168.84,1967777,0
+UPS.US,D,20230829,000000,169.34,171.925,169,171.75,3261293,0
+UPS.US,D,20230830,000000,172.05,172.7545,170.99,172.01,2713341,0
+UPS.US,D,20230831,000000,172.03,172.69,169.3,169.4,3549814,0
+UPS.US,D,20230901,000000,170.52,170.68,167.34,168,3286591,0
+UPS.US,D,20230905,000000,167.5,168.015,163.61,163.97,4897473,0
+UPS.US,D,20230906,000000,163.88,164.25,161.45,162.31,3883549,0
+UPS.US,D,20230907,000000,161.99,162.65,160.52,162.24,3013167,0
+UPS.US,D,20230908,000000,162.42,162.42,160.6,161.04,3561848,0
+UPS.US,D,20230911,000000,161.6,162.28,160.34,160.89,3637996,0
+UPS.US,D,20230912,000000,157.37,158,155.1,156.57,6232521,0
+UPS.US,D,20230913,000000,156.56,158.05,155.86,157.84,4071931,0
+UPS.US,D,20230914,000000,159.76,160.88,159.03,160.73,2796439,0
+UPS.US,D,20230915,000000,160.73,161.47,159.65,160.49,4382293,0
+UPS.US,D,20230918,000000,159.91,160.15,158.08,158.44,2729369,0
+UPS.US,D,20230919,000000,158.3,158.68,156.51,158.01,2349033,0
+UPS.US,D,20230920,000000,158.6,159.42,157.35,157.64,2301142,0
+UPS.US,D,20230921,000000,157,157.78,155.23,155.43,3801458,0
+UPS.US,D,20230922,000000,155.42,155.84,153.51,153.78,3206785,0
+UPS.US,D,20230925,000000,152.93,155.39,152.82,154.31,2900479,0
+UPS.US,D,20230926,000000,153,154.01,151.8,151.9,3461990,0
+UPS.US,D,20230927,000000,152.48,152.8,150.54,152.41,3419503,0
+UPS.US,D,20230928,000000,152.63,155.56,152.43,155.5,5571684,0
+UPS.US,D,20230929,000000,156.5,157.33,155.06,155.87,5034589,0
+UPS.US,D,20231002,000000,155.145,155.42,153.64,155.08,3243692,0
+UPS.US,D,20231003,000000,154.265,156.3599,153.0201,153.75,3687671,0
+UPS.US,D,20231004,000000,154.4,155.38,152.45,153.72,2600620,0
+UPS.US,D,20231005,000000,153.04,153.98,152.6,153.38,2922292,0
+UPS.US,D,20231006,000000,152.88,155.15,152.3,154.27,2383609,0
+UPS.US,D,20231009,000000,153.45,154.8,152.535,154.34,1766017,0
+UPS.US,D,20231010,000000,154.51,156.45,154.28,155.55,2083532,0
+UPS.US,D,20231011,000000,155.78,156.24,153.47,155.3,2209802,0
+UPS.US,D,20231012,000000,155.5,155.55,153.56,155.38,2340494,0
+UPS.US,D,20231013,000000,156.12,157.37,154.584,155.08,2759887,0
+UPS.US,D,20231016,000000,156.74,158.49,156.12,156.65,3349697,0
+UPS.US,D,20231017,000000,155.19,157.66,155.02,157.18,2936990,0
+UPS.US,D,20231018,000000,155.5,155.79,153.64,153.82,2974728,0
+UPS.US,D,20231019,000000,154.47,155.14,151.78,152.06,3035195,0
+UPS.US,D,20231020,000000,152.34,153.34,151.94,151.96,5022493,0
+UPS.US,D,20231023,000000,151.25,151.58,147.89,148.16,4552659,0
+UPS.US,D,20231024,000000,148.74,150.21,148.335,149.32,2802329,0
+UPS.US,D,20231025,000000,148.74,148.9,146.01,146.93,3565833,0
+UPS.US,D,20231026,000000,142.5,146.29,137.93,138.21,10581412,0
+UPS.US,D,20231027,000000,138.43,139.79,133.68,134.83,6594553,0
+UPS.US,D,20231030,000000,135.91,139.23,134.31,138.78,5662402,0
+UPS.US,D,20231031,000000,138.62,141.32,138.215,141.25,3996879,0
+UPS.US,D,20231101,000000,141.38,142.14,138.05,139.8,3566835,0
+UPS.US,D,20231102,000000,141.895,143.38,141.715,141.99,3904584,0
+UPS.US,D,20231103,000000,143.23,144.81,142.81,142.86,3272215,0
+UPS.US,D,20231106,000000,143.22,143.49,141.29,142.27,2931436,0
+UPS.US,D,20231107,000000,141.475,142.1,140.6,141.85,2952623,0
+UPS.US,D,20231108,000000,142.125,143.42,141.46,141.95,2896590,0
+UPS.US,D,20231109,000000,142.94,142.94,139.87,139.95,3411097,0
+UPS.US,D,20231110,000000,138.71,138.82,136.52,138.11,5684583,0
+UPS.US,D,20231113,000000,137.67,138.55,137.01,138.17,3211537,0
+UPS.US,D,20231114,000000,140.04,143.77,139.9078,143.17,4258832,0
+UPS.US,D,20231115,000000,144,147.9,143.95,147.17,4766672,0
+UPS.US,D,20231116,000000,147.27,148.2,145.635,146.91,3729290,0
+UPS.US,D,20231117,000000,147.68,148.05,146.2,147.98,3320750,0
+UPS.US,D,20231120,000000,147.85,150.28,146.87,149.57,4733465,0
+UPS.US,D,20231121,000000,149.5,150.11,148.5,149.77,3080839,0
+UPS.US,D,20231122,000000,150.96,151.24,149.935,150.75,2640250,0
+UPS.US,D,20231124,000000,151.17,152.04,150.7501,152.03,1644358,0
+UPS.US,D,20231127,000000,151.04,151.44,149.57,149.59,3320030,0
+UPS.US,D,20231128,000000,149.7,151.08,148.98,150.74,3074002,0
+UPS.US,D,20231129,000000,151.52,153.46,151.4513,152.29,2981656,0
+UPS.US,D,20231130,000000,152.85,153.0738,150.765,151.61,4664443,0
+UPS.US,D,20231201,000000,151.99,154.97,151.02,154.91,3945323,0
+UPS.US,D,20231204,000000,153.715,156.23,153.29,155.92,2717892,0
+UPS.US,D,20231205,000000,155,155.53,153.56,154.16,2485296,0
+UPS.US,D,20231206,000000,155.02,156.06,154.455,155.29,2995804,0
+UPS.US,D,20231207,000000,155.87,157.61,155.5,156.5,3241213,0
+UPS.US,D,20231208,000000,156.075,157.68,155.96,156.3,2845911,0
+UPS.US,D,20231211,000000,155.65,156.37,154.84,155.78,3742139,0
+UPS.US,D,20231212,000000,155.95,157.11,154.92,155.37,3039948,0
+UPS.US,D,20231213,000000,154.84,157.39,154.02,157.25,4058137,0
+UPS.US,D,20231214,000000,158.96,163.47,158.78,162.36,6401948,0
+UPS.US,D,20231215,000000,161.37,163.81,160.06,162.94,8738189,0
+UPS.US,D,20231218,000000,163.38,163.815,161.39,161.57,3883790,0
+UPS.US,D,20231219,000000,162.01,162.2,160.16,161.62,3926466,0
+UPS.US,D,20231220,000000,156.87,160.545,156.5,156.96,5624485,0
+UPS.US,D,20231221,000000,157.6,157.9201,155.24,157.16,3778550,0
+UPS.US,D,20231222,000000,158,159.5891,157.82,158.25,2332482,0
+UPS.US,D,20231226,000000,157.05,158.54,157.05,158.03,2384111,0
+UPS.US,D,20231227,000000,158.02,158.44,156.27,156.84,3116363,0
+UPS.US,D,20231228,000000,155.9,157.76,155.9,157.31,2254926,0
+UPS.US,D,20231229,000000,157.08,158.19,156.13,157.23,2186585,0
+UPS.US,D,20240102,000000,156.94,160.52,156.3,158.34,4363762,0
+UPS.US,D,20240103,000000,157.27,159.29,156.18,157.54,3257197,0
+UPS.US,D,20240104,000000,157.05,158.3199,156.41,156.99,3173410,0
+UPS.US,D,20240105,000000,156.42,159.4629,156.25,158.72,2537266,0
+UPS.US,D,20240108,000000,158.57,159.99,157.48,159.92,2469699,0
+UPS.US,D,20240109,000000,159.02,160.26,158.3,159.94,2639683,0
+UPS.US,D,20240110,000000,160.14,161.48,159.36,161.22,2399421,0
+UPS.US,D,20240111,000000,161.44,161.47,158.88,159.25,3341989,0
+UPS.US,D,20240112,000000,160.23,161,158.29,158.31,3474558,0
+UPS.US,D,20240116,000000,158.17,158.17,155.14,155.33,5331422,0
+UPS.US,D,20240117,000000,153.57,154.82,152.02,154.56,3930212,0
+UPS.US,D,20240118,000000,155.26,156.92,153.815,156.53,3095886,0
+UPS.US,D,20240119,000000,156.96,157.81,155.02,156.89,3097636,0
+UPS.US,D,20240122,000000,157.78,159.28,157.31,158.6,2631588,0
+UPS.US,D,20240123,000000,159.03,160.46,158.63,160.06,3442999,0
+UPS.US,D,20240124,000000,160.79,160.815,156.53,156.58,3187644,0
+UPS.US,D,20240125,000000,158.55,160.33,158.159,159.71,4069996,0
+UPS.US,D,20240126,000000,160.07,161.35,158.25,159.3,2818351,0
+UPS.US,D,20240129,000000,158.41,158.75,156.5,158.02,5459688,0
+UPS.US,D,20240130,000000,146.8,149.5,144.57,145.06,16983625,0
+UPS.US,D,20240131,000000,144.81,145.59,141.9,141.9,10906803,0
+UPS.US,D,20240201,000000,142,142.7,139.6,142.41,6774935,0
+UPS.US,D,20240202,000000,141.88,142.39,139.55,141.85,4343019,0
+UPS.US,D,20240205,000000,141.26,141.26,138.9,139.08,4536680,0
+UPS.US,D,20240206,000000,141.71,146.428,141.35,145.92,7567385,0
+UPS.US,D,20240207,000000,146.08,147.79,145.0901,147.24,3985185,0
+UPS.US,D,20240208,000000,146.8,148.08,145.855,147.92,3316375,0
+UPS.US,D,20240209,000000,147.7,147.83,145.911,146.26,2825926,0
+UPS.US,D,20240212,000000,146.5,147.95,146.35,147.45,3253654,0
+UPS.US,D,20240213,000000,146.01,146.7,143.3,144.9,3705965,0
+UPS.US,D,20240214,000000,145.2,145.89,143.47,144.22,3831417,0
+UPS.US,D,20240215,000000,145.27,147.49,144.17,146.98,3855407,0
+UPS.US,D,20240216,000000,145.66,148.99,144.935,148.41,5442411,0
+UPS.US,D,20240220,000000,147.88,149.77,147.03,148.64,4255142,0
+UPS.US,D,20240221,000000,148.8,149.43,147.0301,148.27,3017124,0
+UPS.US,D,20240222,000000,147.8,149.88,147.19,149.73,3027531,0
+UPS.US,D,20240223,000000,149.95,150.405,148.55,148.63,2414397,0
+UPS.US,D,20240226,000000,148.08,148.26,146.56,147.5,3052889,0
+UPS.US,D,20240227,000000,147.5,148.815,147.37,148.27,2382258,0
+UPS.US,D,20240228,000000,147.43,148.37,147.06,147.77,2258727,0
+UPS.US,D,20240229,000000,148.84,149.55,147.75,148.26,3338814,0
+UPS.US,D,20240301,000000,148.01,148.6,146.84,148.06,2936220,0
+UPS.US,D,20240304,000000,149.08,152.24,148.65,150.61,4562398,0
+UPS.US,D,20240305,000000,150.08,151.56,149,149.66,3614445,0
+UPS.US,D,20240306,000000,151,153.05,150.37,152.55,3471243,0
+UPS.US,D,20240307,000000,153.23,154.87,152.4719,153.41,3514810,0
+UPS.US,D,20240308,000000,153.93,155.2,152.87,153.96,3449102,0
+UPS.US,D,20240311,000000,153.89,155.229,153.54,154.75,3265960,0
+UPS.US,D,20240312,000000,154.79,157.66,154.36,157.38,3879659,0
+UPS.US,D,20240313,000000,157.75,158.91,154.55,154.76,4244771,0
+UPS.US,D,20240314,000000,154.5,154.7182,152.65,153.89,4101644,0
+UPS.US,D,20240315,000000,153.43,154.71,152.93,153.37,8821704,0
+UPS.US,D,20240318,000000,154.08,154.34,151.49,151.69,5181842,0
+UPS.US,D,20240319,000000,150.91,153.645,150.21,153.2,4210103,0
+UPS.US,D,20240320,000000,152.5,154.82,152.01,154.76,2862290,0
+UPS.US,D,20240321,000000,155.16,156.08,154.3,155.32,4036405,0
+UPS.US,D,20240322,000000,158.64,158.95,156.03,156.27,3939557,0
+UPS.US,D,20240325,000000,155.45,157.3,155.02,156.57,3807669,0
+UPS.US,D,20240326,000000,157.35,157.99,143.03,143.79,18208807,0
+UPS.US,D,20240327,000000,144.39,147.59,144.025,147.33,7078751,0
+UPS.US,D,20240328,000000,147.27,149.05,146.64,148.63,5197043,0
+UPS.US,D,20240401,000000,149.14,149.97,146.315,147.62,5421924,0
+UPS.US,D,20240402,000000,147.66,151,147.43,149.15,4935004,0
+UPS.US,D,20240403,000000,150.79,152.36,149.2,152.27,4314189,0
+UPS.US,D,20240404,000000,153.3,154.29,149.525,150,3689090,0
+UPS.US,D,20240405,000000,149.69,151.71,148.18,151.36,3374041,0
+UPS.US,D,20240408,000000,151.88,152.23,150.01,150.11,3196400,0
+UPS.US,D,20240409,000000,149.53,151.17,149.25,150.57,2664338,0
+UPS.US,D,20240410,000000,148.23,148.5,146.1,147.26,4024388,0
+UPS.US,D,20240411,000000,147.44,149.22,147.1,149.01,2232464,0
+UPS.US,D,20240412,000000,148.05,148.3,144.3542,144.91,4123853,0
+UPS.US,D,20240415,000000,145.87,146.54,143.43,144.85,3271248,0
+UPS.US,D,20240416,000000,144.54,144.71,142.71,142.89,4197107,0
+UPS.US,D,20240417,000000,142.5,143.42,141.35,142.25,4165654,0
+UPS.US,D,20240418,000000,143.08,143.31,141.88,142.74,3430749,0
+UPS.US,D,20240419,000000,143.15,144.12,142.55,142.77,5118445,0
+UPS.US,D,20240422,000000,143.21,146.07,142.56,145.36,4578511,0
+UPS.US,D,20240423,000000,145.996,149.74,145.25,148.87,6371056,0
+UPS.US,D,20240424,000000,147.93,147.96,143.78,146.62,5284711,0
+UPS.US,D,20240425,000000,147.95,148.43,145.28,147.39,3553363,0
+UPS.US,D,20240426,000000,146.84,148.72,146.84,147.59,2607558,0
+UPS.US,D,20240429,000000,148.26,150.88,147.82,148.55,2654696,0
+UPS.US,D,20240430,000000,147.54,148.215,146.655,147.48,2402852,0
+UPS.US,D,20240501,000000,147.29,148.14,145.37,145.92,2842906,0
+UPS.US,D,20240502,000000,147.48,147.81,146.58,147.22,2039028,0
+UPS.US,D,20240503,000000,147.95,148.2,146.42,146.43,2039256,0
+UPS.US,D,20240506,000000,147.57,147.81,146.165,146.67,2073763,0
+UPS.US,D,20240507,000000,147.37,147.75,146.365,147.09,3403522,0
+UPS.US,D,20240508,000000,146.12,147.93,145.92,147.77,2799696,0
+UPS.US,D,20240509,000000,148.08,148.39,147.215,148.06,2510562,0
+UPS.US,D,20240510,000000,147.005,147.99,146.51,147.37,2504551,0
+UPS.US,D,20240513,000000,147.85,150.78,147.85,150.6,4185615,0
+UPS.US,D,20240514,000000,151.41,153.4203,147.88,147.94,3597286,0
+UPS.US,D,20240515,000000,148.46,149,147.79,147.94,2696084,0
+UPS.US,D,20240516,000000,148.5,150.03,147.38,149.66,2298712,0
+UPS.US,D,20240517,000000,149.58,149.71,148.175,149.24,1956712,0
+UPS.US,D,20240520,000000,148.32,149.5699,147.29,147.59,1812759,0
+UPS.US,D,20240521,000000,147.44,147.72,145.12,145.42,2750419,0
+UPS.US,D,20240522,000000,144.42,144.8996,142.78,143.77,3590547,0
+UPS.US,D,20240523,000000,143.01,143.175,139.03,139.1,4437193,0
+UPS.US,D,20240524,000000,140.29,140.49,137.93,138.66,2995428,0
+UPS.US,D,20240528,000000,138,139.2155,136.2439,137.58,3314722,0
+UPS.US,D,20240529,000000,136.32,136.92,134.3,134.41,3996893,0
+UPS.US,D,20240530,000000,134.29,136.99,133.58,136.86,4077753,0
+UPS.US,D,20240531,000000,137.55,139.07,136.12,138.93,5887429,0
+UPS.US,D,20240603,000000,139.635,139.79,137.35,138.42,2728264,0
+UPS.US,D,20240604,000000,137.91,138.31,135.5,135.63,3874832,0
+UPS.US,D,20240605,000000,136.15,137.69,135.2,137.57,3109042,0
+UPS.US,D,20240606,000000,137.01,137.72,135.855,137.56,2852484,0
+UPS.US,D,20240607,000000,136.9,139.59,136.38,137.64,3209458,0
+UPS.US,D,20240610,000000,136.77,138.06,136.41,137.68,3633585,0
+UPS.US,D,20240611,000000,136.76,137.9832,136.445,137.35,2659815,0
+UPS.US,D,20240612,000000,138.48,138.575,136.21,136.43,3484617,0
+UPS.US,D,20240613,000000,136.32,136.32,133.81,134.89,4944207,0
+UPS.US,D,20240614,000000,134.105,135.695,132.9,135.65,3800244,0
+UPS.US,D,20240617,000000,135.51,136.29,134.68,135.85,4117678,0
+UPS.US,D,20240618,000000,136.3,137.24,133.92,134.2,4104086,0
+UPS.US,D,20240620,000000,134.02,137.49,133.625,136.87,4165689,0
+UPS.US,D,20240621,000000,136.62,138.59,136.29,136.6,9237861,0
+UPS.US,D,20240624,000000,137.8,139.64,137.14,138.6,3695903,0
+UPS.US,D,20240625,000000,138.04,138.04,134.05,134.36,4893665,0
+UPS.US,D,20240626,000000,136.48,138.95,135.1,138.15,6104304,0
+UPS.US,D,20240627,000000,137.99,137.99,135.19,135.83,3732537,0
+UPS.US,D,20240628,000000,136.18,137.2,135.7,136.85,6609563,0
+UPS.US,D,20240701,000000,136.64,138.1,135.5647,135.95,2668235,0
+UPS.US,D,20240702,000000,135.61,135.96,134.06,134.91,3280478,0
+UPS.US,D,20240703,000000,135.74,136.49,135.19,135.55,1539867,0
+UPS.US,D,20240705,000000,134.87,136.46,134.44,136.35,3237538,0
+UPS.US,D,20240708,000000,136.35,137.315,135.41,135.53,2773687,0
+UPS.US,D,20240709,000000,135.15,135.87,133.93,134.28,3118789,0
+UPS.US,D,20240710,000000,134.34,135.76,133.81,135.65,2834762,0
+UPS.US,D,20240711,000000,135.89,139.05,135.77,138.24,3449990,0
+UPS.US,D,20240712,000000,139,143.38,138.69,142.35,4801344,0
+UPS.US,D,20240715,000000,143.31,145.25,142.75,144.15,4164009,0
+UPS.US,D,20240716,000000,144.03,147.57,144.03,147.33,3805311,0
+UPS.US,D,20240717,000000,146.99,147.792,146.4,147.38,2863582,0
+UPS.US,D,20240718,000000,146.02,148.15,144.45,144.76,3412940,0
+UPS.US,D,20240719,000000,145.87,145.88,143.2395,145.18,3073801,0
+UPS.US,D,20240722,000000,145.75,146.17,143.69,145.18,3629819,0
+UPS.US,D,20240723,000000,130.14,132.26,124.975,127.68,25353850,0
+UPS.US,D,20240724,000000,126.51,129.245,124.8,128.53,11642492,0
+UPS.US,D,20240725,000000,129.27,129.55,126.535,127.08,7761913,0
+UPS.US,D,20240726,000000,128.84,129.86,128.46,128.83,7271324,0
+UPS.US,D,20240729,000000,129.14,129.24,127.65,128.61,5414343,0
+UPS.US,D,20240730,000000,128.7,130.86,128.46,129.03,4747688,0
+UPS.US,D,20240731,000000,129.25,131.15,127.45,130.37,7025937,0
+UPS.US,D,20240801,000000,131.04,132.4899,129.61,130.58,4790636,0
+UPS.US,D,20240802,000000,129.88,130.64,127.2,128.06,5098995,0
+UPS.US,D,20240805,000000,126.7,127.95,125.8,126.02,5243011,0
+UPS.US,D,20240806,000000,126.06,127.79,124.42,124.5,5608270,0
+UPS.US,D,20240807,000000,125.25,127.105,123.25,123.32,4741854,0
+UPS.US,D,20240808,000000,123.2,126.34,123.12,126.21,3823201,0
+UPS.US,D,20240809,000000,126.34,126.34,124.675,125.82,3825042,0
+UPS.US,D,20240812,000000,126.01,126.12,124.57,124.86,2549544,0
+UPS.US,D,20240813,000000,125.305,126.96,124.85,126.49,3057574,0
+UPS.US,D,20240814,000000,126.36,126.8,125.73,126.42,3155693,0
+UPS.US,D,20240815,000000,127.88,129.4,127.88,128.55,4448327,0
+UPS.US,D,20240816,000000,128.51,130.06,128.365,129.65,3255863,0
+UPS.US,D,20240819,000000,127.76,129.875,127.637,128.95,3157931,0
+UPS.US,D,20240820,000000,128.83,129.2,127.59,128.88,2342529,0
+UPS.US,D,20240821,000000,129.65,129.78,127.59,127.9,4895909,0
+UPS.US,D,20240822,000000,128.18,128.18,126.135,126.84,5083190,0
+UPS.US,D,20240823,000000,127.525,129.26,126.94,127.97,6310292,0
+UPS.US,D,20240826,000000,128.87,129.58,128.385,129.26,4501438,0
+UPS.US,D,20240827,000000,129.66,129.73,127.25,127.9,3214032,0
+UPS.US,D,20240828,000000,127.61,128.765,126.65,127.19,3361096,0
+UPS.US,D,20240829,000000,128.02,128.29,126.76,126.98,3477608,0
+UPS.US,D,20240830,000000,127.51,128.7,126.89,128.55,4116068,0
+UPS.US,D,20240903,000000,127.585,128.32,127.062,127.5,5821221,0
+UPS.US,D,20240904,000000,127.69,129.53,127.13,128.92,5710565,0
+UPS.US,D,20240905,000000,129.29,129.3,126.69,127.4,5311072,0
+UPS.US,D,20240906,000000,127.67,128.14,126.71,127.54,3590415,0
+UPS.US,D,20240909,000000,127.8,129.72,127.6101,128.88,3770799,0
+UPS.US,D,20240910,000000,129.43,130.15,128.53,129.83,2590054,0
+UPS.US,D,20240911,000000,129.27,129.27,126.3412,128.5,3404502,0
+UPS.US,D,20240912,000000,128.88,129.05,127.48,128.42,3447323,0
+UPS.US,D,20240913,000000,128.67,128.79,125.655,127.24,5214539,0
+UPS.US,D,20240916,000000,128.19,129.51,127.97,128.91,4589569,0
+UPS.US,D,20240917,000000,130,131.5,129.42,130.65,3141657,0
+UPS.US,D,20240918,000000,131,132.125,130.46,130.65,2939560,0
+UPS.US,D,20240919,000000,132.75,133.57,131.79,132.13,4092324,0
+UPS.US,D,20240920,000000,128.5,129.2,126.54,128.6,14211506,0
+UPS.US,D,20240923,000000,129.375,129.4,127.85,128.74,2991718,0
+UPS.US,D,20240924,000000,129.4,129.81,128.62,129.52,3829528,0
+UPS.US,D,20240925,000000,129.54,131.81,129.24,131.51,5048200,0
+UPS.US,D,20240926,000000,132.57,134.23,132.57,133.33,3997069,0
+UPS.US,D,20240927,000000,133.97,135.6,133.97,134.26,4104431,0
+UPS.US,D,20240930,000000,134.76,136.93,134.76,136.34,4119870,0
+UPS.US,D,20241001,000000,136.3,136.455,132.01,133.27,3658546,0
+UPS.US,D,20241002,000000,133.49,134.39,132.54,133.01,2258357,0
+UPS.US,D,20241003,000000,132.59,132.59,130.3326,130.72,3634967,0
+UPS.US,D,20241004,000000,131.85,132.436,130.422,131.25,3270680,0
+UPS.US,D,20241007,000000,131.04,131.78,130.15,131.2,1955556,0
+UPS.US,D,20241008,000000,131.51,131.775,130.5,130.96,2618240,0
+UPS.US,D,20241009,000000,131.925,133.45,131.76,133,2704118,0
+UPS.US,D,20241010,000000,132.705,134.08,132.55,132.84,2462615,0
+UPS.US,D,20241011,000000,133.27,134.9,133.1,134.6,2429780,0
+UPS.US,D,20241014,000000,134,134.84,133.255,134.57,2319592,0
+UPS.US,D,20241015,000000,134.94,136.4,133.67,133.8,2957484,0
+UPS.US,D,20241016,000000,134.51,136.26,134.51,135.84,4056738,0
+UPS.US,D,20241017,000000,135.85,136.23,134.98,135.41,3800656,0
+UPS.US,D,20241018,000000,136.14,136.45,135.185,135.93,3237527,0
+UPS.US,D,20241021,000000,133.52,133.85,131.11,131.33,4413959,0
+UPS.US,D,20241022,000000,130.82,132.1,129.77,131.33,3280064,0
+UPS.US,D,20241023,000000,131.24,132.1,130.545,131.41,3454470,0
+UPS.US,D,20241024,000000,145,145.01,136.57,138.35,11959772,0
+UPS.US,D,20241025,000000,138.34,140.33,137.18,137.43,4916651,0
+UPS.US,D,20241028,000000,137.33,137.79,135.17,135.34,4069014,0
+UPS.US,D,20241029,000000,134.75,136.07,133.9701,134.31,3061701,0
+UPS.US,D,20241030,000000,134,135.315,133.6,133.8,2754597,0
+UPS.US,D,20241031,000000,133.65,134.915,133.03,134.06,3303629,0
+UPS.US,D,20241101,000000,134.58,135.37,133.43,134.05,2266708,0
+UPS.US,D,20241104,000000,134.36,134.77,132.1,133,2422184,0
+UPS.US,D,20241105,000000,132.7,133.86,132.07,133.84,2537939,0
+UPS.US,D,20241106,000000,135.35,135.79,132.195,133.92,5624560,0
+UPS.US,D,20241107,000000,135.15,135.4,134.04,134.15,3075746,0
+UPS.US,D,20241108,000000,134.11,134.115,132.24,132.44,3111704,0
+UPS.US,D,20241111,000000,132.66,133.73,131.24,131.61,4684099,0
+UPS.US,D,20241112,000000,131.64,132.3,130.01,130.14,3243546,0
+UPS.US,D,20241113,000000,130.1,134.31,129.8,133.68,5345566,0
+UPS.US,D,20241114,000000,133.69,133.93,132.04,132.64,2971310,0
+UPS.US,D,20241115,000000,132.275,134.11,132.09,134.07,3337614,0
+UPS.US,D,20241118,000000,132.3,135.31,132.0259,135.13,4038431,0
+UPS.US,D,20241119,000000,134.74,134.74,132.67,133.2,3836043,0
+UPS.US,D,20241120,000000,133.38,133.42,130.815,132.09,3848561,0
+UPS.US,D,20241121,000000,131.77,132.55,131.01,131.37,3014861,0
+UPS.US,D,20241122,000000,131.745,135.09,131.68,134.82,3677530,0
+UPS.US,D,20241125,000000,135.98,138.67,135.98,137.54,5028981,0
+UPS.US,D,20241126,000000,137.215,137.59,134.31,134.96,3424925,0
+UPS.US,D,20241127,000000,135.16,137.1,135.16,135.68,2453562,0
+UPS.US,D,20241129,000000,134.8,136.57,134.64,135.72,1533478,0
+UPS.US,D,20241202,000000,136.14,136.14,133.14,134.02,2832267,0
+UPS.US,D,20241203,000000,133.96,134.21,129.51,129.71,5604749,0
+UPS.US,D,20241204,000000,129.63,129.63,127.8,128.78,4793187,0
+UPS.US,D,20241205,000000,129.41,129.68,127.45,127.59,4632456,0
+UPS.US,D,20241206,000000,128.1,128.55,125.41,125.61,5745026,0
+UPS.US,D,20241209,000000,125.9,128.79,125.55,128.53,6139476,0
+UPS.US,D,20241210,000000,129.3,130.92,128.0601,130.22,6415908,0
+UPS.US,D,20241211,000000,130.33,130.49,128.8718,129.12,7485484,0
+UPS.US,D,20241212,000000,129.25,129.44,127.6,128.98,4980054,0
+UPS.US,D,20241213,000000,129.0299,129.04,127.58,128.76,4284756,0
+UPS.US,D,20241216,000000,128.583,130.3,128.23,128.55,4516347,0
+UPS.US,D,20241217,000000,128,128.86,126.776,127.32,3549524,0
+UPS.US,D,20241218,000000,126.9,127.125,123.75,123.82,4849428,0
+UPS.US,D,20241219,000000,124.07,124.66,122.33,122.65,6391833,0
+UPS.US,D,20241220,000000,124.04,126.82,122.01,125.68,12898959,0
+UPS.US,D,20241223,000000,125.325,125.93,124.25,125.75,3418979,0
+UPS.US,D,20241224,000000,125.19,126.31,124.5,126.26,1579166,0
+UPS.US,D,20241226,000000,125.58,127.06,125.438,126.36,3011956,0
+UPS.US,D,20241227,000000,125.85,126.8599,125.35,126.11,2903993,0
+UPS.US,D,20241230,000000,125.15,125.83,124.21,125.32,2953869,0
+UPS.US,D,20241231,000000,125.375,126.125,125.04,126.1,3401157,0
+UPS.US,D,20250102,000000,127.04,127.2212,123.54,123.87,3053404,0
+UPS.US,D,20250103,000000,124.155,124.33,122.76,123.79,3493504,0
+UPS.US,D,20250106,000000,124.7,125,123.81,124.21,5049586,0
+UPS.US,D,20250107,000000,125.2,127.08,124.01,124.98,3725331,0
+UPS.US,D,20250108,000000,125.91,126.78,125.22,126.76,4536284,0
+UPS.US,D,20250110,000000,125.01,125.43,122.9,123.28,5231805,0
+UPS.US,D,20250113,000000,123.34,125.17,121.56,125.01,6939181,0
+UPS.US,D,20250114,000000,125.37,125.93,124.56,125.84,4247608,0
+UPS.US,D,20250115,000000,127.5,127.9555,126.58,127.47,4315931,0
+UPS.US,D,20250116,000000,129.505,130.66,128.7679,129.94,5471669,0
+UPS.US,D,20250117,000000,130.15,130.58,129.43,129.73,4261052,0
+UPS.US,D,20250121,000000,130.42,133.57,130.15,132.87,5283149,0
+UPS.US,D,20250122,000000,132.66,133.43,131.25,132.55,4420652,0
+UPS.US,D,20250123,000000,132.94,133.67,132.01,133.61,3282621,0
+UPS.US,D,20250124,000000,133.4,133.9,132.53,133.03,3212277,0
+UPS.US,D,20250127,000000,133.9,136.86,133.74,136.26,4944374,0
+UPS.US,D,20250128,000000,135.76,136.99,135.3501,135.42,3094469,0
+UPS.US,D,20250129,000000,136.03,136.58,133.6273,133.78,4262114,0
+UPS.US,D,20250130,000000,117.39,117.98,109.62,114.9,41170416,0
+UPS.US,D,20250131,000000,115.01,116.59,113.36,114.23,15866062,0
+UPS.US,D,20250203,000000,112.405,112.56,109.4,111.29,12635202,0
+UPS.US,D,20250204,000000,111.34,112.15,110.21,111.77,9347797,0
+UPS.US,D,20250205,000000,111.72,112.67,111.01,111.9,7122930,0
+UPS.US,D,20250206,000000,112.35,113.87,112.27,113.47,6318203,0
+UPS.US,D,20250207,000000,113.87,113.96,112.62,113.11,4830714,0
+UPS.US,D,20250210,000000,113.52,114.77,112.76,114.16,6101467,0
+UPS.US,D,20250211,000000,114,114.705,113.415,114.53,4589131,0
+UPS.US,D,20250212,000000,113.35,114.8417,113.29,114.26,5172931,0
+UPS.US,D,20250213,000000,114.54,116.13,114.3517,115.64,5854015,0
+UPS.US,D,20250214,000000,116.055,116.76,115.66,116.22,5942315,0
+UPS.US,D,20250218,000000,114.55,115.78,113.922,115.42,5407835,0
+UPS.US,D,20250219,000000,114.96,115.44,114.2501,115,4252012,0
+UPS.US,D,20250220,000000,114.97,116.63,114.85,116.6,5801169,0
+UPS.US,D,20250221,000000,116.6,116.85,115.255,116.33,6459937,0
+UPS.US,D,20250224,000000,116.58,118.08,115.86,116.16,6269889,0
+UPS.US,D,20250225,000000,116.46,118.34,116.46,118.11,4985615,0
+UPS.US,D,20250226,000000,118.1,118.573,116.72,116.89,3445341,0
+UPS.US,D,20250227,000000,117.155,118.73,116.99,117.63,4821600,0
+UPS.US,D,20250228,000000,117.8,119.63,117.8,119.03,8754868,0
+UPS.US,D,20250303,000000,119.82,120.98,118.77,119.26,5165125,0
+UPS.US,D,20250304,000000,118.49,118.66,116.595,116.79,5387043,0
+UPS.US,D,20250305,000000,117.48,119.59,117.315,119.02,6812003,0
+UPS.US,D,20250306,000000,118.935,120.58,118.17,120.5,5742074,0
+UPS.US,D,20250307,000000,119.6,121.66,119.32,121.62,5635793,0
+UPS.US,D,20250310,000000,121.04,123.7,120.045,120.62,6279869,0
+UPS.US,D,20250311,000000,120.27,120.58,115.9404,116.36,6498313,0
+UPS.US,D,20250312,000000,115.9,116.07,114.95,115.26,4970937,0
+UPS.US,D,20250313,000000,115.765,117.47,114.96,115.23,4629136,0
+UPS.US,D,20250314,000000,115.85,116.92,115.09,116.76,4020717,0
+UPS.US,D,20250317,000000,117,118.779,116.92,118.06,4428192,0
+UPS.US,D,20250318,000000,118.04,119,117.86,118.86,3931009,0
+UPS.US,D,20250319,000000,118.365,118.87,116.26,117.47,5010309,0
+UPS.US,D,20250320,000000,116.27,118.21,116.25,116.98,3655588,0
+UPS.US,D,20250321,000000,114.36,115.42,112.46,115.1,19575263,0
+UPS.US,D,20250324,000000,115.72,117.19,115.25,115.8,6611592,0
+UPS.US,D,20250325,000000,115.825,116,109.89,109.95,10645452,0
+UPS.US,D,20250326,000000,110.7,112.35,110.3602,111.01,6617301,0
+UPS.US,D,20250327,000000,110.82,111.78,110.42,111.01,4031662,0
+UPS.US,D,20250328,000000,111.26,111.34,109.62,109.66,3284071,0
+UPS.US,D,20250331,000000,109.005,110.86,108.3,109.99,6536071,0
+UPS.US,D,20250401,000000,110.01,110.1,108.18,109.26,5877447,0
+UPS.US,D,20250402,000000,108.845,110.495,108.59,110.2,4540039,0
+UPS.US,D,20250403,000000,106.7,107.39,99.97,100.12,10057743,0
+UPS.US,D,20250404,000000,98.675,100.59,96.57,97.71,9567695,0
+UPS.US,D,20250407,000000,95.06,99.2,93.23,95.56,8729803,0
+UPS.US,D,20250408,000000,97.8,97.8,90.71,91.92,8233807,0
+UPS.US,D,20250409,000000,91.18,100.19,90.55,99.66,8849771,0
+UPS.US,D,20250410,000000,98.115,98.13,93.9801,96.56,7553658,0
+UPS.US,D,20250411,000000,95.75,99.7,93.61,97.08,5544132,0
+UPS.US,D,20250414,000000,98.47,100.94,97.9916,98.67,4926900,0
+UPS.US,D,20250415,000000,98.55,98.57,96.22,96.5,5767000,0
+UPS.US,D,20250416,000000,96.45,96.65,93.52,94.2,4632810,0
+UPS.US,D,20250417,000000,94.94,97.32,94.66,96.43,4740071,0
+UPS.US,D,20250421,000000,95.55,96.34,94.6207,96.25,3930764,0
+UPS.US,D,20250422,000000,96.27,97.8,96.0644,96.84,4305329,0
+UPS.US,D,20250423,000000,98.58,99.82,96.97,97.21,5817181,0
+UPS.US,D,20250424,000000,97,98.98,96.29,98.92,6641049,0
+UPS.US,D,20250425,000000,98.03,98.65,97.11,97.91,4577702,0
+UPS.US,D,20250428,000000,97.9,98.96,96.52,97.09,8664601,0
+UPS.US,D,20250429,000000,96,98.8,95.52,96.73,10314605,0
+UPS.US,D,20250430,000000,96.47,96.5371,94.07,95.3,9305811,0
+UPS.US,D,20250501,000000,94.845,96.09,93.57,94.6,7501503,0
+UPS.US,D,20250502,000000,96,97.663,95.89,96.4,5689616,0
+UPS.US,D,20250505,000000,95.665,96.45,95.01,95.56,5406767,0
+UPS.US,D,20250506,000000,94.995,95.52,93.81,93.81,5154306,0
+UPS.US,D,20250507,000000,93.71,94.38,93.199,93.96,5893456,0
+UPS.US,D,20250508,000000,94.69,97.55,94.45,96.95,6649610,0
+UPS.US,D,20250509,000000,97.2,97.71,95.7,95.89,5618972,0
+UPS.US,D,20250512,000000,100.59,102.8355,100.3501,101.21,8336545,0
+UPS.US,D,20250513,000000,101.38,101.46,99.31,99.81,7031773,0
+UPS.US,D,20250514,000000,99.85,100.16,98.78,99.65,6175518,0
+UPS.US,D,20250515,000000,99.895,100.41,99.24,100.35,4523261,0
+UPS.US,D,20250516,000000,101.275,101.65,100.35,101.32,6321200,0
+UPS.US,D,20250519,000000,98.565,99.14,98.37,99.11,6217677,0
+UPS.US,D,20250520,000000,98.605,98.99,97.37,97.55,4671813,0
+UPS.US,D,20250521,000000,96.7,97.2,95.81,95.85,5298558,0
+UPS.US,D,20250522,000000,95.75,97.28,95.25,96.97,5179856,0
+UPS.US,D,20250523,000000,95.61,96.17,95.23,95.37,3318510,0
+UPS.US,D,20250527,000000,96.43,97.72,95.94,97.55,6117446,0
+UPS.US,D,20250528,000000,97.648,98.0499,96.53,96.74,3816482,0
+UPS.US,D,20250529,000000,97.31,98.33,96.8,98.1,4595527,0
+UPS.US,D,20250530,000000,97.72,98,96.63,97.54,6763648,0
+UPS.US,D,20250602,000000,97.27,97.53,95.94,97.36,4274803,0
+UPS.US,D,20250603,000000,96.94,98.42,96.22,98.08,4098054,0
+UPS.US,D,20250604,000000,98.21,98.77,97.79,98.55,3933771,0
+UPS.US,D,20250605,000000,98.74,98.795,96.58,96.87,4585546,0
+UPS.US,D,20250606,000000,97.93,98.75,97.93,98.25,3043381,0
+UPS.US,D,20250609,000000,98.5,99.8,98.44,99.31,4037239,0
+UPS.US,D,20250610,000000,99.66,102.66,99.6,102.46,6902536,0
+UPS.US,D,20250611,000000,102.61,103.32,100.95,101.16,4917430,0
+UPS.US,D,20250612,000000,101.055,101.06,100.18,100.92,3106392,0
+UPS.US,D,20250613,000000,100.39,101.49,99.71,100,4240043,0
+UPS.US,D,20250616,000000,100.92,101.48,100.53,101.09,4293733,0
+UPS.US,D,20250617,000000,100.54,100.91,99.32,99.67,3800488,0
+UPS.US,D,20250618,000000,99.62,100.25,98.98,99.21,4362986,0
+UPS.US,D,20250620,000000,99.73,100.51,99.11,99.27,11096554,0
+UPS.US,D,20250623,000000,99.13,100.45,98.73,100.4,5077188,0
+UPS.US,D,20250624,000000,101.22,101.59,100.11,100.62,3686816,0
+UPS.US,D,20250625,000000,99.63,100.28,98.62,99.37,6058102,0
+UPS.US,D,20250626,000000,100.125,101.295,99.79,100.6,4161711,0
+UPS.US,D,20250627,000000,101,101.96,100.43,101.18,5869907,0
+UPS.US,D,20250630,000000,101.16,101.2704,100.26,100.94,5446809,0
+UPS.US,D,20250701,000000,100.745,105.89,100.72,104.47,6819330,0
+UPS.US,D,20250702,000000,104.25,105.89,103.95,105.54,5243223,0
+UPS.US,D,20250703,000000,106.43,106.46,104.13,104.13,2961254,0
+UPS.US,D,20250707,000000,104,104.2855,100.78,100.85,5299760,0
+UPS.US,D,20250708,000000,101.31,103.7024,101.2027,102.38,6511395,0
+UPS.US,D,20250709,000000,102.92,103.245,101.895,102.15,4566456,0
+UPS.US,D,20250710,000000,102.735,104.49,102.48,102.92,3646082,0
+UPS.US,D,20250711,000000,102.9,102.9,101.19,101.27,4342857,0
+UPS.US,D,20250714,000000,101,101.075,99.57,100.12,4030623,0
+UPS.US,D,20250715,000000,100.3,100.66,99.52,99.53,4033367,0
+UPS.US,D,20250716,000000,99.71,100.23,98.54,99.63,4782664,0
+UPS.US,D,20250717,000000,99.6729,100,98.27,99.5,3949866,0
+UPS.US,D,20250718,000000,99.72,99.78,98.5803,99.22,4572413,0
+UPS.US,D,20250721,000000,99.56,99.6,98.73,98.9,3750226,0
+UPS.US,D,20250722,000000,99.2,101.2201,99,101.14,5751704,0
+UPS.US,D,20250723,000000,101.715,103.94,101.4,103.53,5079534,0
+UPS.US,D,20250724,000000,103.5,103.5,102.11,102.53,3677151,0
+UPS.US,D,20250725,000000,102.87,104.16,102.28,103.56,5473604,0
+UPS.US,D,20250728,000000,103.06,103.37,101.28,101.58,7045921,0
+UPS.US,D,20250729,000000,98.185,98.185,90.72,90.84,26112264,0
+UPS.US,D,20250730,000000,90.79,91,87.01,87.18,20976517,0
+UPS.US,D,20250731,000000,86.9,87.075,85.7587,86.16,15781958,0
+UPS.US,D,20250801,000000,85.735,86.5399,84.28,84.5,11276632,0
+UPS.US,D,20250804,000000,85.4,86.11,84.77,85.02,8579543,0
+UPS.US,D,20250805,000000,85.02,87.06,84.89,86.78,9513405,0
+UPS.US,D,20250806,000000,86.8,86.98,85.726,86.25,6331573,0
+UPS.US,D,20250807,000000,86.825,87.6695,86.44,86.49,6839182,0
+UPS.US,D,20250808,000000,86.5,87.05,85.75,86.67,6285061,0
+UPS.US,D,20250811,000000,87.15,88.24,85.73,86.31,8700481,0
+UPS.US,D,20250812,000000,86.63,88.28,86.5,87.43,7323821,0
+UPS.US,D,20250813,000000,88.11,88.295,86.39,88.18,13633169,0
+UPS.US,D,20250814,000000,87.01,89.305,86.66,88.55,12487283,0
+UPS.US,D,20250815,000000,88.575,89.41,88.18,88.48,8897393,0
+UPS.US,D,20250818,000000,87,87.435,86.39,86.51,9385621,0
+UPS.US,D,20250819,000000,86.85,88.31,86.65,87.8,7227577,0
+UPS.US,D,20250820,000000,87.155,88.44,86.88,86.94,7076352,0
+UPS.US,D,20250821,000000,86.85,86.92,85.98,86.15,6193172,0
+UPS.US,D,20250822,000000,86.45,89.3,86.38,88.82,10230694,0
+UPS.US,D,20250825,000000,88.55,88.66,87.4784,87.74,6029875,0
+UPS.US,D,20250826,000000,87.6,88.265,87.04,87.46,5478032,0
+UPS.US,D,20250827,000000,87.61,88.05,87.145,87.86,5482239,0
+UPS.US,D,20250828,000000,88.2,88.24,86.46,87.27,8618515,0
+UPS.US,D,20250829,000000,87.215,88.54,87.01,87.44,6838522,0
+UPS.US,D,20250902,000000,86.62,86.85,84.81,85.23,10058846,0
+UPS.US,D,20250903,000000,85.37,85.88,84.78,85.29,7430902,0
+UPS.US,D,20250904,000000,85.64,85.69,83.67,84.48,10741521,0
+UPS.US,D,20250905,000000,84.51,86.34,84.19,85.04,8585440,0
+UPS.US,D,20250908,000000,85.05,85.05,83.05,84.32,11783708,0
+UPS.US,D,20250909,000000,84.23,84.93,84.05,84.4,7889670,0
+UPS.US,D,20250910,000000,84.35,85.17,83.715,83.85,6684575,0
+UPS.US,D,20250911,000000,82.43,84.865,82,84.65,10453460,0
+UPS.US,D,20250912,000000,84.79,85.0231,83.87,84.35,5545458,0
+UPS.US,D,20250915,000000,84.87,85.17,83.91,84.02,6388968,0
+UPS.US,D,20250916,000000,84.43,85.35,84.31,85.2,6185459,0
+UPS.US,D,20250917,000000,85.07,86.37,83.73,84.18,9006963,0
+UPS.US,D,20250918,000000,84.67,85.09,84,85.05,8067257,0
+UPS.US,D,20250919,000000,85.11,85.61,84.01,84.06,18120211,0
+UPS.US,D,20250922,000000,83.8,85.7,83.13,84.23,10224286,0
+UPS.US,D,20250923,000000,84.47,85.73,84.121,84.41,7486338,0
+UPS.US,D,20250924,000000,84.31,85.02,83.71,83.9,6988374,0
+UPS.US,D,20250925,000000,83.8,83.99,82.36,82.58,9021074,0
+UPS.US,D,20250926,000000,82.74,83.88,82.64,83.72,6845805,0
+UPS.US,D,20250929,000000,83.93,84.515,83.46,84.5,7275334,0
+UPS.US,D,20250930,000000,84.5,84.55,82.64,83.53,9876243,0
+UPS.US,D,20251001,000000,83.39,84.6,83.32,84.38,7074822,0
+UPS.US,D,20251002,000000,84.67,87.11,84.54,85.57,9815512,0
+UPS.US,D,20251003,000000,85.747,87.33,85.42,86.78,7098926,0
+UPS.US,D,20251006,000000,86.86,87.05,85.78,86.62,6987032,0
+UPS.US,D,20251007,000000,87,87.43,85.795,85.98,4726812,0
+UPS.US,D,20251008,000000,85.86,87.12,85.21,86.25,4896014,0
+UPS.US,D,20251009,000000,86.28,86.48,84.88,85.28,5784689,0
+UPS.US,D,20251010,000000,85.4,86.0619,82.5513,82.87,8505974,0
+UPS.US,D,20251013,000000,83.175,83.99,82.86,83.18,6132158,0
+UPS.US,D,20251014,000000,82.5,84.3,82,84.05,6306795,0
+UPS.US,D,20251015,000000,84.24,84.93,83.61,84.09,4903013,0
+UPS.US,D,20251016,000000,84.75,85.73,83.851,85.64,7056212,0
+UPS.US,D,20251017,000000,85.67,86.78,85.24,86.41,9396125,0
+UPS.US,D,20251020,000000,86.65,87.503,86.4,86.91,5456544,0
+UPS.US,D,20251021,000000,86.75,88.7,86.3668,88.06,6181487,0
+UPS.US,D,20251022,000000,87.895,88.21,86.925,87.08,5258472,0
+UPS.US,D,20251023,000000,87.53,88.47,86.3,87.03,5764798,0
+UPS.US,D,20251024,000000,87.74,88.3099,87.14,87.22,5256153,0
+UPS.US,D,20251027,000000,88.215,89.32,88.215,89.22,12012892,0
+UPS.US,D,20251028,000000,98.45,100.57,95,96.36,30026986,0
+UPS.US,D,20251029,000000,96.9,98.29,95.7251,97.4,10789186,0
+UPS.US,D,20251030,000000,97.075,98.3,94.855,95.06,10073583,0
+UPS.US,D,20251031,000000,94.92,96.9,94.58,96.42,7305353,0
+UPS.US,D,20251103,000000,96.41,96.41,93.59,94.09,7693083,0
+UPS.US,D,20251104,000000,93.75,94.6,92.88,93.25,6457706,0
+UPS.US,D,20251105,000000,92.43,94.03,91.1,92.91,6215284,0
+UPS.US,D,20251106,000000,92.815,93.92,92.63,93.6,6571797,0
+UPS.US,D,20251107,000000,93.4,96.22,93.2,95.95,7741714,0
+UPS.US,D,20251110,000000,95.835,95.92,92.05,93.06,9771896,0
+UPS.US,D,20251111,000000,93.81,95.5,92.86,95.03,6859233,0
+UPS.US,D,20251112,000000,95.55,96.5,95.35,96.18,5814484,0
+UPS.US,D,20251113,000000,96.1,97.12,95.75,95.97,6119485,0
+UPS.US,D,20251114,000000,95.71,96.71,95.1645,95.98,6583028,0
+UPS.US,D,20251117,000000,94.22,95.41,93.56,94.19,6488188,0
+UPS.US,D,20251118,000000,93.6,93.68,92.07,92.83,6347751,0
+UPS.US,D,20251119,000000,93.23,94,92.375,92.41,5604331,0
+UPS.US,D,20251120,000000,92.775,93.84,90.84,90.87,7452670,0
+UPS.US,D,20251121,000000,91.58,96.222,91.31,94.66,8913223,0
+UPS.US,D,20251124,000000,94.7,94.7494,93.35,93.56,6554599,0
+UPS.US,D,20251125,000000,94.05,95.3801,93.54,94.54,5840207,0
+UPS.US,D,20251126,000000,94.25,95.795,93.76,95.67,4685759,0
+UPS.US,D,20251128,000000,95.525,96.35,95.2901,95.79,2554789,0
+UPS.US,D,20251201,000000,95.54,96.66,95.03,95.22,4772515,0
+UPS.US,D,20251202,000000,95.44,96,94.495,95.58,4854532,0
+UPS.US,D,20251203,000000,96.06,98.25,95.885,98.21,7259001,0
+UPS.US,D,20251204,000000,98.305,98.69,94.5,94.76,9451302,0
+UPS.US,D,20251205,000000,95,95.85,94.575,94.87,5523608,0
+UPS.US,D,20251208,000000,95.035,96.43,94.873,95.55,5617365,0
+UPS.US,D,20251209,000000,95.6,97.19,95.53,96.97,4738307,0
+UPS.US,D,20251210,000000,97.14,100.11,97.1,99.64,7188053,0
+UPS.US,D,20251211,000000,100.11,101.2,99,100.48,5264199,0
+UPS.US,D,20251212,000000,101.06,101.66,100.02,100.92,4510215,0
+UPS.US,D,20251215,000000,101,101.26,99.75,100.07,5061728,0
+UPS.US,D,20251216,000000,100.14,100.68,99.12,100.11,4841963,0
+UPS.US,D,20251217,000000,100.175,101.4,99.91,100.96,5978801,0
+UPS.US,D,20251218,000000,101.33,102.89,101.185,102.08,7611623,0
+UPS.US,D,20251219,000000,101.11,102.19,100.12,101.92,17317519,0
+UPS.US,D,20251222,000000,101.62,102,100.03,100.73,5464369,0
+UPS.US,D,20251223,000000,100.69,100.9,99.88,100.19,4645347,0
+UPS.US,D,20251224,000000,100.2,101.07,99.9,100.66,1845456,0
+UPS.US,D,20251226,000000,100.56,100.89,99.95,100.54,2856682,0
+UPS.US,D,20251229,000000,100.51,101,99.06,99.68,4352561,0
+UPS.US,D,20251230,000000,99.51,100.17,99.49,99.64,3397881,0
+UPS.US,D,20251231,000000,99.56,99.81,99.05,99.19,3926725,0
+UPS.US,D,20260102,000000,99.3,101.21,98.4107,101.02,5031995,0
+UPS.US,D,20260105,000000,100.95,102.315,100.59,102,5733576,0
+UPS.US,D,20260106,000000,102.08,105.24,102.075,105.22,6935951,0
+UPS.US,D,20260107,000000,105.52,106.36,104.1,105.41,5688224,0
+UPS.US,D,20260108,000000,104.61,107.95,104.13,106.97,6294059,0
+UPS.US,D,20260109,000000,108.5,109.67,106.735,108.06,5504440,0
+UPS.US,D,20260112,000000,107.86,108.66,107.17,108.03,4335937,0
+UPS.US,D,20260113,000000,107.09,108.05,106.145,106.58,4706170,0
+UPS.US,D,20260114,000000,106.5,107.98,106.32,107.4,4042189,0
+UPS.US,D,20260115,000000,107.72,108.99,107.22,108.62,4133265,0
+UPS.US,D,20260116,000000,108.08,108.65,106.82,106.91,4669304,0
+UPS.US,D,20260120,000000,105.995,107.145,105.15,106.54,5600959,0
+UPS.US,D,20260121,000000,107.49,109.32,107.1,108.48,3950678,0
+UPS.US,D,20260122,000000,108.99,110.04,108.87,109.3,3487330,0
+UPS.US,D,20260123,000000,109.56,109.71,107.56,107.98,4049648,0
+UPS.US,D,20260126,000000,108.21,108.62,106.78,106.97,8194004,0
+UPS.US,D,20260127,000000,106.68,112.67,104.75,107.2,14449292,0
+UPS.US,D,20260128,000000,107.54,108.18,103.59,103.7,9254878,0
+UPS.US,D,20260129,000000,104.38,107.2124,104.21,105.99,10939754,0
+UPS.US,D,20260130,000000,105.85,107.82,105.26,106.22,7186675,0
+UPS.US,D,20260202,000000,106.6,110.67,106.25,110.27,8662386,0
+UPS.US,D,20260203,000000,110.68,114.3,110.66,111.85,7698599,0
+UPS.US,D,20260204,000000,113,116.925,112.935,116.74,11371502,0
+UPS.US,D,20260205,000000,115.88,116.655,114.9,116.55,6624540,0
+UPS.US,D,20260206,000000,116.295,117.74,115.8256,117.34,6738190,0
+UPS.US,D,20260209,000000,117.17,118,115.995,117.92,5220958,0
+UPS.US,D,20260210,000000,118.25,119.56,117.3914,118.7,5845184,0
+UPS.US,D,20260211,000000,119.7,120.9,119.29,120,6649621,0
+UPS.US,D,20260212,000000,120.375,122.41,117.05,118.07,10174063,0
+UPS.US,D,20260213,000000,118.17,120,117.06,119.24,4973461,0
+UPS.US,D,20260217,000000,117.435,118.195,115.4192,115.51,5234327,0
+UPS.US,D,20260218,000000,115.17,116.36,114.2101,116.12,4358933,0
diff --git a/daily/us/nyse stocks/2/usa.us.txt b/daily/us/nyse stocks/2/usa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e84b8828ad808e7ea30b6b9b9eb981db418b98c
--- /dev/null
+++ b/daily/us/nyse stocks/2/usa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USA.US,D,20050225,000000,3.30161,3.3266,3.29455,3.31611,607082.01938856,0
+USA.US,D,20050228,000000,3.30533,3.32298,3.28778,3.30533,476971.29906217,0
+USA.US,D,20050301,000000,3.28778,3.31611,3.28778,3.31239,588902.28882179,0
+USA.US,D,20050302,000000,3.30533,3.31239,3.28406,3.29455,423566.44035729,0
+USA.US,D,20050303,000000,3.30896,3.31239,3.27738,3.28406,669865.56846021,0
+USA.US,D,20050304,000000,3.29131,3.31239,3.29131,3.30896,508790.28311338,0
+USA.US,D,20050307,000000,3.30896,3.32298,3.30161,3.31611,533781.25348708,0
+USA.US,D,20050308,000000,3.31955,3.32298,3.29455,3.30533,445721.5782425,0
+USA.US,D,20050309,000000,3.29837,3.29837,3.27376,3.27738,578396.60402798,0
+USA.US,D,20050310,000000,3.28092,3.28406,3.25268,3.25983,607653.37935389,0
+USA.US,D,20050311,000000,3.28406,3.28406,3.2419,3.26307,403391.66756294,0
+USA.US,D,20050314,000000,3.25612,3.26679,3.23847,3.26679,368451.69522404,0
+USA.US,D,20050315,000000,3.26307,3.27033,3.22454,3.23847,534072.69948775,0
+USA.US,D,20050316,000000,3.22454,3.22454,3.18218,3.20327,649985.38676726,0
+USA.US,D,20050317,000000,3.18915,3.19993,3.17876,3.18552,542020.36902392,0
+USA.US,D,20050318,000000,3.19631,3.19631,3.16807,3.18552,414187.74999052,0
+USA.US,D,20050321,000000,3.17513,3.18218,3.14012,3.14327,553677.16068366,0
+USA.US,D,20050322,000000,3.14327,3.16464,3.08366,3.09415,901110.14775172,0
+USA.US,D,20050323,000000,3.08022,3.15061,3.04149,3.15061,1359893.3293119,0
+USA.US,D,20050324,000000,3.16807,3.16807,3.09767,3.12247,766163.31087471,0
+USA.US,D,20050328,000000,3.1365,3.15376,3.10464,3.12954,879225.488529,0
+USA.US,D,20050329,000000,3.12954,3.1365,3.10121,3.10826,732924.8380289,0
+USA.US,D,20050330,000000,3.12247,3.14699,3.11188,3.1365,518165.82837942,0
+USA.US,D,20050331,000000,3.14699,3.15376,3.12572,3.13288,626404.46988598,0
+USA.US,D,20050401,000000,3.14699,3.17513,3.11188,3.12954,580949.37745108,0
+USA.US,D,20050404,000000,3.10826,3.12954,3.10121,3.11895,504532.86509644,0
+USA.US,D,20050405,000000,3.10464,3.14699,3.10464,3.14012,529249.16334003,0
+USA.US,D,20050406,000000,3.14699,3.16807,3.13288,3.16807,425833.00961428,0
+USA.US,D,20050407,000000,3.16807,3.18218,3.14327,3.17876,507083.54178573,0
+USA.US,D,20050408,000000,3.18218,3.18552,3.15061,3.16807,568444.45696205,0
+USA.US,D,20050411,000000,3.16464,3.1716,3.13288,3.16807,422992.98365814,0
+USA.US,D,20050412,000000,3.14699,3.18915,3.13288,3.16807,447428.31957014,0
+USA.US,D,20050413,000000,3.15061,3.1716,3.12954,3.14699,654801.58434662,0
+USA.US,D,20050414,000000,3.12954,3.1365,3.09767,3.11532,462773.26601531,0
+USA.US,D,20050415,000000,3.09767,3.10464,3.05551,3.06591,590601.69158108,0
+USA.US,D,20050418,000000,3.06591,3.06953,3.02013,3.05914,693157.13607463,0
+USA.US,D,20050419,000000,3.06248,3.09052,3.06248,3.08366,596294.32389625,0
+USA.US,D,20050420,000000,3.10826,3.10826,3.03778,3.05551,550554.07566214,0
+USA.US,D,20050421,000000,3.07307,3.11532,3.06953,3.11188,566175.79097125,0
+USA.US,D,20050422,000000,3.08738,3.11532,3.07307,3.10121,553394.10161827,0
+USA.US,D,20050425,000000,3.10464,3.12247,3.09415,3.11895,498563.46391732,0
+USA.US,D,20050426,000000,3.12572,3.12572,3.07307,3.09052,642591.25495898,0
+USA.US,D,20050427,000000,3.08022,3.10464,3.04149,3.08022,462484.96511537,0
+USA.US,D,20050428,000000,3.06953,3.09415,3.05189,3.05189,356804.33886646,0
+USA.US,D,20050429,000000,3.05189,3.07669,3.04502,3.06953,702530.58460687,0
+USA.US,D,20050502,000000,3.07307,3.10826,3.07307,3.10121,588047.86979106,0
+USA.US,D,20050503,000000,3.08022,3.11895,3.08022,3.09767,518165.82837942,0
+USA.US,D,20050504,000000,3.09767,3.1612,3.09767,3.15376,719289.77801211,0
+USA.US,D,20050505,000000,3.13288,3.15061,3.12247,3.14327,453392.47891472,0
+USA.US,D,20050506,000000,3.13288,3.1612,3.13288,3.15061,358221.73092726,0
+USA.US,D,20050509,000000,3.15376,3.16807,3.13288,3.15376,461914.65351695,0
+USA.US,D,20050510,000000,3.1365,3.15376,3.12572,3.14012,771281.43812383,0
+USA.US,D,20050511,000000,3.06953,3.08022,3.04149,3.07307,611064.76527536,0
+USA.US,D,20050512,000000,3.07307,3.08738,3.04149,3.04502,458221.25689699,0
+USA.US,D,20050513,000000,3.05914,3.05914,2.99218,3.0166,583790.45177413,0
+USA.US,D,20050516,000000,2.9958,3.04502,2.9958,3.04502,510208.72354108,0
+USA.US,D,20050517,000000,3.04502,3.06591,3.02013,3.06591,569866.04249048,0
+USA.US,D,20050518,000000,3.07669,3.11895,3.06591,3.11532,691166.28731469,0
+USA.US,D,20050519,000000,3.11532,3.13288,3.09052,3.11895,526682.76114711,0
+USA.US,D,20050520,000000,3.12247,3.12954,3.10464,3.12954,387769.95225384,0
+USA.US,D,20050523,000000,3.13288,3.15061,3.12572,3.14699,517882.76931403,0
+USA.US,D,20050524,000000,3.12954,3.15061,3.11895,3.15061,471012.38155215,0
+USA.US,D,20050525,000000,3.14699,3.14699,3.10464,3.14012,533215.13535629,0
+USA.US,D,20050526,000000,3.12572,3.15061,3.12247,3.15061,411631.83146668,0
+USA.US,D,20050527,000000,3.14012,3.15376,3.13288,3.14327,413335.4276936,0
+USA.US,D,20050531,000000,3.14327,3.14699,3.12247,3.14012,466748.67333376,0
+USA.US,D,20050601,000000,3.13288,3.16464,3.12247,3.15061,480666.79241595,0
+USA.US,D,20050602,000000,3.15061,3.16464,3.14699,3.16464,420158.19953655,0
+USA.US,D,20050603,000000,3.15376,3.1612,3.13288,3.15376,405094.21542296,0
+USA.US,D,20050606,000000,3.14699,3.1612,3.12954,3.1612,301125.57233623,0
+USA.US,D,20050607,000000,3.15768,3.17876,3.15061,3.16464,542313.9117584,0
+USA.US,D,20050608,000000,3.15768,3.17513,3.15061,3.1612,511349.34673793,0
+USA.US,D,20050609,000000,3.16464,3.17513,3.14327,3.17513,433790.11445262,0
+USA.US,D,20050610,000000,3.1716,3.17876,3.15376,3.1716,314478.62165454,0
+USA.US,D,20050613,000000,3.16807,3.18218,3.14327,3.1716,425548.90218197,0
+USA.US,D,20050614,000000,3.1612,3.17876,3.15376,3.17513,461914.65351695,0
+USA.US,D,20050615,000000,3.1716,3.18218,3.16807,3.1716,578108.30312804,0
+USA.US,D,20050616,000000,3.16807,3.18552,3.16807,3.18218,467879.86122844,0
+USA.US,D,20050617,000000,3.18218,3.20327,3.18218,3.20327,509360.5947118,0
+USA.US,D,20050620,000000,3.17876,3.19993,3.17513,3.17876,491461.82647661,0
+USA.US,D,20050621,000000,3.17513,3.19277,3.16807,3.1716,457086.92390159,0
+USA.US,D,20050622,000000,3.17876,3.19277,3.16464,3.17876,481235.00728056,0
+USA.US,D,20050623,000000,3.17513,3.18552,3.15061,3.15376,517594.46841409,0
+USA.US,D,20050624,000000,3.15376,3.15768,3.12954,3.14012,463051.08324616,0
+USA.US,D,20050627,000000,3.15061,3.15376,3.13288,3.14699,583219.09180879,0
+USA.US,D,20050628,000000,3.14012,3.17876,3.14012,3.17876,527543.47037929,0
+USA.US,D,20050629,000000,3.18915,3.22091,3.16464,3.16464,578961.67379185,0
+USA.US,D,20050630,000000,3.16464,3.18218,3.15768,3.16807,457086.92390159,0
+USA.US,D,20050701,000000,3.18552,3.18552,3.1612,3.1716,249995.6698236,0
+USA.US,D,20050705,000000,3.16464,3.18218,3.1612,3.17513,357948.10716405,0
+USA.US,D,20050706,000000,3.17513,3.18915,3.1716,3.17876,380956.61571307,0
+USA.US,D,20050707,000000,3.16807,3.18915,3.15061,3.18552,477258.55159521,0
+USA.US,D,20050708,000000,3.18915,3.21395,3.17876,3.20652,533781.25348708,0
+USA.US,D,20050711,000000,3.20327,3.22816,3.18915,3.20652,746561.99477952,0
+USA.US,D,20050712,000000,3.19993,3.21748,3.19277,3.21395,560485.25538989,0
+USA.US,D,20050713,000000,3.22091,3.22454,3.19993,3.21748,479251.49708897,0
+USA.US,D,20050714,000000,3.22454,3.23484,3.21748,3.2315,470443.11832063,0
+USA.US,D,20050715,000000,3.23847,3.24896,3.21748,3.23847,464756.7762069,0
+USA.US,D,20050718,000000,3.23847,3.24553,3.22454,3.2315,638049.72950974,0
+USA.US,D,20050719,000000,3.22816,3.25612,3.22816,3.25612,474703.68143828,0
+USA.US,D,20050720,000000,3.25612,3.26307,3.23847,3.25612,466171.02316698,0
+USA.US,D,20050721,000000,3.26307,3.27376,3.24553,3.26679,500548.02247582,0
+USA.US,D,20050722,000000,3.25612,3.28092,3.24896,3.26307,456240.89180613,0
+USA.US,D,20050725,000000,3.25612,3.28778,3.25612,3.27376,503960.4567642,0
+USA.US,D,20050726,000000,3.27033,3.30896,3.26679,3.30161,909626.03215249,0
+USA.US,D,20050727,000000,3.30896,3.33032,3.29131,3.33032,616171.36048848,0
+USA.US,D,20050728,000000,3.34377,3.35464,3.31955,3.34768,640605.64803357,0
+USA.US,D,20050729,000000,3.34377,3.35464,3.33357,3.34377,576681.47576506,0
+USA.US,D,20050801,000000,3.34072,3.35102,3.33357,3.35102,414758.06158894,0
+USA.US,D,20050802,000000,3.35464,3.36886,3.34768,3.35464,646288.84504657,0
+USA.US,D,20050803,000000,3.27376,3.27738,3.25268,3.26679,706505.99192531,0
+USA.US,D,20050804,000000,3.26307,3.26307,3.2315,3.2419,495441.4272627,0
+USA.US,D,20050805,000000,3.22454,3.23484,3.21395,3.22091,576120.59946881,0
+USA.US,D,20050808,000000,3.2315,3.2315,3.18218,3.19277,701113.19254607,0
+USA.US,D,20050809,000000,3.18552,3.22091,3.18552,3.21395,408783.41857528,0
+USA.US,D,20050810,000000,3.21395,3.23847,3.20327,3.20652,573270.08984359,0
+USA.US,D,20050811,000000,3.21395,3.23847,3.19631,3.21395,502816.68846662,0
+USA.US,D,20050812,000000,3.21395,3.21748,3.19277,3.21052,386068.45276074,0
+USA.US,D,20050815,000000,3.19993,3.21748,3.19277,3.21748,480384.78171747,0
+USA.US,D,20050816,000000,3.22091,3.22091,3.18915,3.19631,624693.5350907,0
+USA.US,D,20050817,000000,3.17876,3.19631,3.17513,3.19277,571576.97728576,0
+USA.US,D,20050818,000000,3.18218,3.19993,3.17513,3.18218,588621.32649021,0
+USA.US,D,20050819,000000,3.17876,3.19631,3.17513,3.19631,457931.90763014,0
+USA.US,D,20050822,000000,3.19631,3.21395,3.18915,3.19277,452544.35008544,0
+USA.US,D,20050823,000000,3.19631,3.21052,3.17876,3.20652,528390.55084166,0
+USA.US,D,20050824,000000,3.19993,3.22091,3.19631,3.20327,661057.18969187,0
+USA.US,D,20050825,000000,3.20327,3.21748,3.19631,3.21395,584643.82243794,0
+USA.US,D,20050826,000000,3.21748,3.21748,3.18552,3.19631,530947.5177324,0
+USA.US,D,20050829,000000,3.19631,3.19631,3.16807,3.18218,695157.42013676,0
+USA.US,D,20050830,000000,3.17513,3.19277,3.15376,3.17513,576963.48646355,0
+USA.US,D,20050831,000000,3.1716,3.19993,3.16807,3.19993,444023.22385012,0
+USA.US,D,20050901,000000,3.19631,3.20652,3.18552,3.18915,348849.33076194,0
+USA.US,D,20050902,000000,3.19277,3.20327,3.18552,3.18552,349415.44889273,0
+USA.US,D,20050906,000000,3.19993,3.20327,3.18915,3.19631,392315.6711707,0
+USA.US,D,20050907,000000,3.19993,3.21748,3.19277,3.20327,378113.44465621,0
+USA.US,D,20050908,000000,3.19993,3.21052,3.17513,3.18915,633782.87619063,0
+USA.US,D,20050909,000000,3.18552,3.21395,3.18552,3.20327,468736.37699298,0
+USA.US,D,20050912,000000,3.18552,3.20327,3.18218,3.19277,615032.83402544,0
+USA.US,D,20050913,000000,3.19277,3.19993,3.17876,3.18915,562197.23855208,0
+USA.US,D,20050914,000000,3.18552,3.19993,3.17876,3.17876,379817.04088313,0
+USA.US,D,20050915,000000,3.17876,3.19631,3.17876,3.18915,342600.01561815,0
+USA.US,D,20050916,000000,3.18552,3.21052,3.18552,3.21052,278682.13355109,0
+USA.US,D,20050919,000000,3.20327,3.21052,3.17876,3.18915,449982.14136016,0
+USA.US,D,20050920,000000,3.18218,3.19277,3.16807,3.17513,549413.45246528,0
+USA.US,D,20050921,000000,3.1716,3.1716,3.1365,3.14012,565321.37194052,0
+USA.US,D,20050922,000000,3.1365,3.14327,3.12247,3.12954,578961.67379185,0
+USA.US,D,20050923,000000,3.08738,3.12954,3.08738,3.12572,633782.87619063,0
+USA.US,D,20050926,000000,3.14012,3.1612,3.12572,3.15768,622423.82073299,0
+USA.US,D,20050927,000000,3.15376,3.1612,3.12954,3.15376,584358.66663874,0
+USA.US,D,20050928,000000,3.15061,3.16464,3.13288,3.14012,584922.68803571,0
+USA.US,D,20050929,000000,3.13288,3.16807,3.12247,3.15768,624407.33092458,0
+USA.US,D,20050930,000000,3.14327,3.15376,3.13288,3.14699,422142.75809505,0
+USA.US,D,20051003,000000,3.15768,3.16807,3.09767,3.15061,572988.0791451,0
+USA.US,D,20051004,000000,3.15061,3.1612,3.12572,3.12572,576398.41669966,0
+USA.US,D,20051005,000000,3.12572,3.12954,3.09767,3.11188,530662.36193318,0
+USA.US,D,20051006,000000,3.07669,3.10826,3.05551,3.07307,652531.86998891,0
+USA.US,D,20051007,000000,3.08738,3.11188,3.06953,3.10464,313902.01985466,0
+USA.US,D,20051010,000000,3.12247,3.12247,3.07307,3.07669,436913.19947415,0
+USA.US,D,20051011,000000,3.11188,3.11188,3.07669,3.09052,449136.1092647,0
+USA.US,D,20051012,000000,3.07669,3.08738,3.031,3.06248,544863.54008077,0
+USA.US,D,20051013,000000,3.06248,3.07669,3.0062,3.05551,780659.08012369,0
+USA.US,D,20051014,000000,3.05189,3.06953,3.0166,3.06953,492312.05203972,0
+USA.US,D,20051017,000000,3.06248,3.06953,3.02737,3.06591,524981.261654,0
+USA.US,D,20051018,000000,3.04502,3.06248,3.00964,3.02737,894009.55867793,0
+USA.US,D,20051019,000000,3.0166,3.04836,2.95679,3.04836,1206210.0790395,0
+USA.US,D,20051020,000000,3.01316,3.06591,2.98149,3.0062,730653.02693738,0
+USA.US,D,20051021,000000,3.02737,3.04502,2.99218,3.04502,708215.87835369,0
+USA.US,D,20051024,000000,3.00964,3.08022,3.00964,3.08022,585776.05869953,0
+USA.US,D,20051025,000000,3.08022,3.08738,3.05914,3.08738,402261.52803518,0
+USA.US,D,20051026,000000,3.09767,3.11532,3.06248,3.08022,449411.82976173,0
+USA.US,D,20051027,000000,3.08366,3.08738,3.04836,3.04836,447712.42700245,0
+USA.US,D,20051028,000000,3.04836,3.09415,3.04836,3.09052,392033.66047222,0
+USA.US,D,20051031,000000,3.08738,3.12247,3.08738,3.11532,731217.04833435,0
+USA.US,D,20051101,000000,3.11532,3.12572,3.10121,3.10826,400843.08760748,0
+USA.US,D,20051102,000000,3.10464,3.14012,3.10121,3.1365,462484.96511537,0
+USA.US,D,20051103,000000,3.11895,3.15768,3.11532,3.11895,481803.22214517,0
+USA.US,D,20051104,000000,3.13288,3.14699,3.11532,3.14699,508225.21334949,0
+USA.US,D,20051107,000000,3.15061,3.16464,3.13288,3.15768,577821.050595,0
+USA.US,D,20051108,000000,3.06248,3.08366,3.05551,3.05914,563624.06591505,0
+USA.US,D,20051109,000000,3.06248,3.09052,3.06248,3.08366,480102.77101898,0
+USA.US,D,20051110,000000,3.06953,3.09415,3.05914,3.09415,566457.80166974,0
+USA.US,D,20051111,000000,3.09415,3.10826,3.08022,3.10826,468458.55976213,0
+USA.US,D,20051114,000000,3.10464,3.11532,3.08366,3.10826,475547.61679993,0
+USA.US,D,20051115,000000,3.10121,3.11532,3.07307,3.07669,517025.20518257,0
+USA.US,D,20051116,000000,3.06953,3.08738,3.05551,3.06248,584068.26900498,0
+USA.US,D,20051117,000000,3.05189,3.08022,3.05189,3.06248,666456.27927256,0
+USA.US,D,20051118,000000,3.07669,3.08022,3.05914,3.08022,471860.51038142,0
+USA.US,D,20051121,000000,3.08738,3.09767,3.06953,3.09052,543453.48658834,0
+USA.US,D,20051122,000000,3.07307,3.10464,3.06591,3.10464,609641.08301311,0
+USA.US,D,20051123,000000,3.09767,3.12954,3.09767,3.11532,464470.57204078,0
+USA.US,D,20051125,000000,3.12247,3.13288,3.10826,3.12572,251697.1693167,0
+USA.US,D,20051128,000000,3.14012,3.14012,3.10121,3.10464,847130.78398077,0
+USA.US,D,20051129,000000,3.10464,3.12954,3.08738,3.10826,736051.06815116,0
+USA.US,D,20051130,000000,3.10826,3.11188,3.07307,3.08366,752808.16482259,0
+USA.US,D,20051201,000000,3.08366,3.11188,3.08022,3.10826,791450.96908363,0
+USA.US,D,20051202,000000,3.10826,3.11895,3.06953,3.08738,586634.6711979,0
+USA.US,D,20051205,000000,3.09415,3.09767,3.06953,3.09415,640605.64803357,0
+USA.US,D,20051206,000000,3.08738,3.09767,3.06248,3.07669,718438.5040821,0
+USA.US,D,20051207,000000,3.05914,3.07307,3.0166,3.04502,733781.35379345,0
+USA.US,D,20051208,000000,3.04502,3.05914,3.00964,3.02375,651400.68209423,0
+USA.US,D,20051209,000000,3.0166,3.04149,3.00964,3.00964,494015.64826663,0
+USA.US,D,20051212,000000,2.99905,3.031,2.99218,2.99218,635199.21988452,0
+USA.US,D,20051213,000000,2.99218,3.0062,2.96757,2.98512,788319.49712683,0
+USA.US,D,20051214,000000,2.97463,3.00248,2.94993,2.971,1032348.910872,0
+USA.US,D,20051215,000000,2.97463,2.98856,2.94286,2.94993,1023262.7148728,0
+USA.US,D,20051216,000000,2.93924,2.98149,2.93924,2.96757,720719.75047581,0
+USA.US,D,20051219,000000,2.97463,2.99218,2.93924,2.94639,1435455.4226357,0
+USA.US,D,20051220,000000,2.95335,2.96757,2.92188,2.92188,953662.68415969,0
+USA.US,D,20051221,000000,2.92503,2.95679,2.90423,2.92503,869283.82513216,0
+USA.US,D,20051222,000000,2.91138,2.95335,2.91138,2.93571,761620.73705857,0
+USA.US,D,20051223,000000,2.94993,2.96022,2.92188,2.93924,418733.46890739,0
+USA.US,D,20051227,000000,2.93571,2.95679,2.91472,2.91826,714468.3385982,0
+USA.US,D,20051228,000000,2.91472,2.93209,2.89346,2.90423,699408.54795224,0
+USA.US,D,20051229,000000,2.90767,2.91826,2.87943,2.89689,856221.17344761,0
+USA.US,D,20051230,000000,2.88277,2.91472,2.86198,2.91472,1115586.0983358,0
+USA.US,D,20060103,000000,2.93209,2.95679,2.88277,2.95335,960196.10673578,0
+USA.US,D,20060104,000000,2.95335,2.98512,2.93571,2.97806,755085.21774866,0
+USA.US,D,20060105,000000,2.95335,2.98856,2.95335,2.97806,728103.398615,0
+USA.US,D,20060106,000000,2.97463,3.02375,2.97463,3.02375,971839.26962572,0
+USA.US,D,20060109,000000,2.99905,3.04502,2.99905,3.031,798835.66558973,0
+USA.US,D,20060110,000000,3.031,3.04502,3.0166,3.031,742872.7916272,0
+USA.US,D,20060111,000000,3.03778,3.04836,3.03424,3.04836,646572.95247887,0
+USA.US,D,20060112,000000,3.03424,3.07307,3.03424,3.05551,732077.75756653,0
+USA.US,D,20060113,000000,3.06248,3.06953,3.03424,3.03778,626684.38385065,0
+USA.US,D,20060117,000000,3.03778,3.04502,3.03424,3.04502,635199.21988452,0
+USA.US,D,20060118,000000,3.031,3.04149,3.0166,3.03424,663333.19425102,0
+USA.US,D,20060119,000000,3.031,3.05551,3.02737,3.04149,794862.3550051,0
+USA.US,D,20060120,000000,3.02737,3.04502,3.00964,3.02375,903660.824441,0
+USA.US,D,20060123,000000,3.0166,3.03778,3.00964,3.00964,532932.07629089,0
+USA.US,D,20060124,000000,3.00964,3.04502,3.0062,3.0166,685491.47723695,0
+USA.US,D,20060125,000000,3.0166,3.03778,3.0166,3.02737,809632.79638421,0
+USA.US,D,20060126,000000,3.02737,3.05189,3.02737,3.05189,630662.93626983,0
+USA.US,D,20060127,000000,3.05551,3.08738,3.04502,3.07307,639460.83136909,0
+USA.US,D,20060130,000000,3.06248,3.07669,3.04502,3.05551,666456.27927256,0
+USA.US,D,20060131,000000,3.05551,3.05551,3.03778,3.03778,471575.35458221,0
+USA.US,D,20060201,000000,3.04502,3.05551,3.02737,3.03778,549981.66732989,0
+USA.US,D,20060202,000000,3.03424,3.04836,2.9958,3.01316,741735.31353107,0
+USA.US,D,20060203,000000,3.01316,3.0166,2.97806,2.98149,565036.2161413,0
+USA.US,D,20060206,000000,2.96757,2.99905,2.96757,2.98856,499136.92061648,0
+USA.US,D,20060207,000000,2.97806,3.00964,2.94286,2.96757,575828.10510124,0
+USA.US,D,20060208,000000,2.97463,2.99218,2.96757,2.98856,762475.1560893,0
+USA.US,D,20060209,000000,2.98512,3.0166,2.98512,2.98512,535493.23664927,0
+USA.US,D,20060210,000000,2.98149,2.99905,2.96404,2.97806,445156.50847862,0
+USA.US,D,20060213,000000,2.971,2.98512,2.94993,2.96022,428964.48157108,0
+USA.US,D,20060214,000000,2.96404,2.98149,2.95679,2.97806,707357.26585531,0
+USA.US,D,20060215,000000,2.96022,2.99218,2.95679,2.97806,768727.61633382,0
+USA.US,D,20060216,000000,2.97806,2.99905,2.97806,2.9958,529531.17403851,0
+USA.US,D,20060217,000000,3.00248,3.00964,2.98856,2.99905,534358.90365387,0
+USA.US,D,20060221,000000,2.99218,3.00964,2.971,2.99218,761906.94122469,0
+USA.US,D,20060222,000000,2.99905,3.02375,2.99218,3.02375,802813.16964199,0
+USA.US,D,20060223,000000,3.01316,3.02013,2.99218,3.02013,757353.88373945,0
+USA.US,D,20060224,000000,3.02013,3.02375,3.00248,3.02013,606226.55199091,0
+USA.US,D,20060227,000000,3.02737,3.04149,3.02013,3.031,949111.72340827,0
+USA.US,D,20060228,000000,3.031,3.031,3.00248,3.01316,982349.14788717,0
+USA.US,D,20060301,000000,2.95679,2.97463,2.94286,2.97463,901957.22821408,0
+USA.US,D,20060302,000000,2.96022,2.96757,2.94286,2.96404,586912.48842875,0
+USA.US,D,20060303,000000,2.94993,2.96022,2.93571,2.94286,705378.99749827,0
+USA.US,D,20060306,000000,2.97463,2.97463,2.92865,2.93924,684639.15494004,0
+USA.US,D,20060307,000000,2.93924,2.93924,2.91138,2.92503,552817.49981839,0
+USA.US,D,20060308,000000,2.91826,2.92503,2.90423,2.92503,569021.05876193,0
+USA.US,D,20060309,000000,2.93209,2.94639,2.8864,2.90423,639178.8206706,0
+USA.US,D,20060310,000000,2.92188,2.93209,2.89346,2.91826,685773.48793545,0
+USA.US,D,20060313,000000,2.90767,2.93571,2.90423,2.91826,493451.62686965,0
+USA.US,D,20060314,000000,2.92188,2.93571,2.91138,2.93571,559077.29863127,0
+USA.US,D,20060315,000000,2.93924,2.94993,2.91826,2.94993,967863.86230727,0
+USA.US,D,20060316,000000,2.94993,2.971,2.93924,2.93924,641454.82522976,0
+USA.US,D,20060317,000000,2.94286,2.971,2.93924,2.96404,803383.48124042,0
+USA.US,D,20060320,000000,3.00964,3.00964,2.95335,2.96757,1349669.6552165,0
+USA.US,D,20060321,000000,2.98512,2.9958,2.95335,2.96757,1090587.7893938,0
+USA.US,D,20060322,000000,2.96757,2.98856,2.95679,2.98149,786906.29853367,0
+USA.US,D,20060323,000000,2.97463,2.98512,2.94639,2.98149,772700.92691844,0
+USA.US,D,20060324,000000,2.98149,2.99218,2.96022,2.98856,842586.1134308,0
+USA.US,D,20060327,000000,2.98512,2.98856,2.95679,2.98512,1121835.4134796,0
+USA.US,D,20060328,000000,2.98856,2.99905,2.95679,2.96404,884629.81994424,0
+USA.US,D,20060329,000000,2.95679,2.98512,2.95679,2.96404,520153.53203864,0
+USA.US,D,20060330,000000,2.95679,2.97463,2.93924,2.94639,642306.09915976,0
+USA.US,D,20060331,000000,2.94286,2.95335,2.91826,2.93209,614465.66752774,0
+USA.US,D,20060403,000000,2.94993,2.971,2.93571,2.94286,646005.78598118,0
+USA.US,D,20060404,000000,2.94286,2.96022,2.93571,2.94639,577539.03989652,0
+USA.US,D,20060405,000000,2.94286,2.96022,2.94286,2.94993,670430.63822409,0
+USA.US,D,20060406,000000,2.94993,2.95335,2.92865,2.94639,582931.83927576,0
+USA.US,D,20060407,000000,2.94286,2.96404,2.91472,2.93209,729809.09157574,0
+USA.US,D,20060410,000000,2.93209,2.93924,2.90767,2.92188,624693.5350907,0
+USA.US,D,20060411,000000,2.91826,2.92865,2.87275,2.87599,813325.14463726,0
+USA.US,D,20060412,000000,2.87943,2.90423,2.87599,2.90061,660485.82972653,0
+USA.US,D,20060413,000000,2.88277,2.90767,2.87943,2.89689,688049.4924946,0
+USA.US,D,20060417,000000,2.8902,2.90423,2.85845,2.88277,989456.02716242,0
+USA.US,D,20060418,000000,2.8864,2.92188,2.88277,2.91826,774119.36734615,0
+USA.US,D,20060419,000000,2.93209,2.93571,2.90423,2.92503,688896.57295698,0
+USA.US,D,20060420,000000,2.92188,2.94286,2.91826,2.93209,539186.63326922,0
+USA.US,D,20060421,000000,2.92865,2.94286,2.90767,2.92865,706790.09935762,0
+USA.US,D,20060424,000000,2.92503,2.93209,2.89689,2.90767,641170.71779746,0
+USA.US,D,20060425,000000,2.90061,2.91472,2.87275,2.90061,770710.07815849,0
+USA.US,D,20060426,000000,2.87943,2.91472,2.87943,2.89346,754238.13728628,0
+USA.US,D,20060427,000000,2.8902,2.90423,2.87275,2.90423,889175.53886111,0
+USA.US,D,20060428,000000,2.89689,2.90767,2.8864,2.90423,607371.3686554,0
+USA.US,D,20060501,000000,2.90767,2.92188,2.8864,2.90767,682365.2471147,0
+USA.US,D,20060502,000000,2.89346,2.91826,2.8902,2.90061,673554.77161253,0
+USA.US,D,20060503,000000,2.89346,2.90423,2.88277,2.89346,709636.41551521,0
+USA.US,D,20060504,000000,2.8864,2.90767,2.88277,2.89689,629808.5172391,0
+USA.US,D,20060505,000000,2.90061,2.93209,2.90061,2.92503,643444.6256228,0
+USA.US,D,20060508,000000,2.90767,2.92503,2.90423,2.92503,964175.70752186,0
+USA.US,D,20060509,000000,2.90767,2.91826,2.8902,2.90423,829235.16084631,0
+USA.US,D,20060510,000000,2.90061,2.91138,2.89346,2.91138,669579.36429409,0
+USA.US,D,20060511,000000,2.89689,2.90423,2.86866,2.86866,807077.92622729,0
+USA.US,D,20060512,000000,2.87599,2.87943,2.85129,2.85491,696000.3071315,0
+USA.US,D,20060515,000000,2.81944,2.85129,2.79854,2.82306,1124399.7189387,0
+USA.US,D,20060516,000000,2.82668,2.84776,2.81944,2.84433,803672.83050727,0
+USA.US,D,20060517,000000,2.81944,2.82668,2.80207,2.816,1184051.7960536,0
+USA.US,D,20060518,000000,2.81944,2.82668,2.80561,2.81256,1145131.1745617,0
+USA.US,D,20060519,000000,2.81256,2.816,2.78767,2.81256,727256.31815263,0
+USA.US,D,20060522,000000,2.79854,2.79854,2.77384,2.79492,891443.156485,0
+USA.US,D,20060523,000000,2.80561,2.816,2.7456,2.75972,944286.09052672,0
+USA.US,D,20060524,000000,2.76354,2.7703,2.69982,2.73149,1439720.1792211,0
+USA.US,D,20060525,000000,2.73855,2.76354,2.73149,2.76354,708496.84068526,0
+USA.US,D,20060526,000000,2.78089,2.79492,2.76354,2.79492,570432.16062127,0
+USA.US,D,20060530,000000,2.79492,2.79492,2.76354,2.77384,842586.1134308,0
+USA.US,D,20060531,000000,2.71059,2.721,2.68933,2.71413,799398.63861979,0
+USA.US,D,20060601,000000,2.721,2.72452,2.69982,2.72452,715321.70926202,0
+USA.US,D,20060602,000000,2.73149,2.7456,2.71059,2.72786,619867.90220916,0
+USA.US,D,20060605,000000,2.71059,2.721,2.67178,2.68237,656222.12150814,0
+USA.US,D,20060606,000000,2.68561,2.68933,2.64011,2.66471,911332.77348013,0
+USA.US,D,20060607,000000,2.64364,2.65756,2.62265,2.63657,1090587.7893938,0
+USA.US,D,20060608,000000,2.61902,2.61902,2.53432,2.59794,1709032.0093406,0
+USA.US,D,20060609,000000,2.58364,2.62265,2.57677,2.60128,1062460.1052286,0
+USA.US,D,20060612,000000,2.6154,2.62265,2.52746,2.54854,981211.66979104,0
+USA.US,D,20060613,000000,2.51687,2.55226,2.48891,2.50275,1287735.2833411,0
+USA.US,D,20060614,000000,2.49932,2.53775,2.4852,2.5204,1394555.4844199,0
+USA.US,D,20060615,000000,2.5204,2.58707,2.5204,2.58364,888602.08216195,0
+USA.US,D,20060616,000000,2.54854,2.60481,2.54854,2.59422,1071841.9406962,0
+USA.US,D,20060619,000000,2.63305,2.63657,2.56618,2.57677,1692557.9717346,0
+USA.US,D,20060620,000000,2.58364,2.6154,2.57677,2.59422,1481767.0308352,0
+USA.US,D,20060621,000000,2.60128,2.64011,2.59794,2.61902,1448816.8588894,0
+USA.US,D,20060622,000000,2.6154,2.62952,2.60128,2.61902,1171269.0583337,0
+USA.US,D,20060623,000000,2.60481,2.63657,2.59794,2.60481,1123823.1171388,0
+USA.US,D,20060626,000000,2.60128,2.64011,2.59422,2.64011,882073.90142041,0
+USA.US,D,20060627,000000,2.62265,2.64364,2.61902,2.63305,1315859.8224053,0
+USA.US,D,20060628,000000,2.6154,2.64011,2.60844,2.62608,569585.0801589,0
+USA.US,D,20060629,000000,2.61902,2.65413,2.60481,2.65413,914454.81013475,0
+USA.US,D,20060630,000000,2.64011,2.65756,2.63657,2.65413,663607.86638115,0
+USA.US,D,20060703,000000,2.65756,2.65756,2.62265,2.6505,589186.3962541,0
+USA.US,D,20060705,000000,2.62952,2.63657,2.61902,2.63305,488342.93492272,0
+USA.US,D,20060706,000000,2.62608,2.6505,2.61207,2.63657,959057.58027274,0
+USA.US,D,20060707,000000,2.63305,2.63305,2.6154,2.61902,558502.7935652,0
+USA.US,D,20060710,000000,2.62952,2.63657,2.59422,2.60481,857076.64084524,0
+USA.US,D,20060711,000000,2.60481,2.61207,2.58707,2.61207,910768.75208316,0
+USA.US,D,20060712,000000,2.60844,2.61902,2.60128,2.60481,1571541.8343427,0
+USA.US,D,20060713,000000,2.59794,2.60481,2.58364,2.59794,1101949.9899521,0
+USA.US,D,20060714,000000,2.58707,2.59794,2.55226,2.56981,835201.41692471,0
+USA.US,D,20060717,000000,2.55226,2.56618,2.52746,2.54147,774692.8240453,0
+USA.US,D,20060718,000000,2.54147,2.55226,2.50275,2.53775,960768.51506802,0
+USA.US,D,20060719,000000,2.53432,2.59422,2.52746,2.59079,922410.86660619,0
+USA.US,D,20060720,000000,2.59422,2.59422,2.56618,2.58707,779803.61272606,0
+USA.US,D,20060721,000000,2.56981,2.58364,2.54854,2.56618,569585.0801589,0
+USA.US,D,20060724,000000,2.56981,2.60128,2.56618,2.59422,769009.6270323,0
+USA.US,D,20060725,000000,2.59794,2.59794,2.56275,2.59794,892582.73131494,0
+USA.US,D,20060726,000000,2.59079,2.59794,2.56618,2.59079,778669.27973066,0
+USA.US,D,20060727,000000,2.59079,2.60481,2.56275,2.56981,798550.50979052,0
+USA.US,D,20060728,000000,2.58707,2.61902,2.57677,2.61902,820145.81974638,0
+USA.US,D,20060731,000000,2.60844,2.61902,2.60128,2.61902,794007.93597437,0
+USA.US,D,20060801,000000,2.61207,2.6154,2.59422,2.6154,624123.22349228,0
+USA.US,D,20060802,000000,2.62265,2.62608,2.60481,2.62608,586052.82756347,0
+USA.US,D,20060803,000000,2.59794,2.63305,2.59422,2.62952,765880.25180931,0
+USA.US,D,20060804,000000,2.62608,2.65413,2.61902,2.62608,1093709.8260483,0
+USA.US,D,20060807,000000,2.62608,2.62608,2.60481,2.6154,711913.46844128,0
+USA.US,D,20060808,000000,2.62952,2.63305,2.60844,2.62265,729236.68324349,0
+USA.US,D,20060809,000000,2.64011,2.64364,2.60844,2.62608,841735.88786771,0
+USA.US,D,20060810,000000,2.60481,2.6154,2.59422,2.61207,690038.24452074,0
+USA.US,D,20060811,000000,2.60481,2.6154,2.59422,2.6154,671852.22375252,0
+USA.US,D,20060814,000000,2.6154,2.62608,2.60844,2.61902,808780.4740873,0
+USA.US,D,20060815,000000,2.62265,2.63657,2.6154,2.62952,823842.36146708,0
+USA.US,D,20060816,000000,2.64011,2.6505,2.63305,2.6505,871278.86735975,0
+USA.US,D,20060817,000000,2.6505,2.67864,2.64364,2.66471,799692.18135428,0
+USA.US,D,20060818,000000,2.67521,2.68237,2.66824,2.68237,714468.3385982,0
+USA.US,D,20060821,000000,2.68237,2.68237,2.65756,2.67864,836049.54575398,0
+USA.US,D,20060822,000000,2.66824,2.68933,2.64364,2.67521,1107918.3427643,0
+USA.US,D,20060823,000000,2.67864,2.68561,2.6505,2.66157,1054224.1347926,0
+USA.US,D,20060824,000000,2.66157,2.66824,2.64698,2.66157,747982.53194105,0
+USA.US,D,20060825,000000,2.66471,2.67864,2.65413,2.67521,973540.76911882,0
+USA.US,D,20060828,000000,2.67521,2.68561,2.66471,2.68561,874969.11887898,0
+USA.US,D,20060829,000000,2.69304,2.69304,2.67521,2.68933,1346540.2799935,0
+USA.US,D,20060830,000000,2.62952,2.63305,2.61207,2.61902,903383.00721015,0
+USA.US,D,20060831,000000,2.61902,2.62265,2.60481,2.61902,895419.61217036,0
+USA.US,D,20060901,000000,2.62608,2.63305,2.61207,2.63305,886052.45383958,0
+USA.US,D,20060905,000000,2.6154,2.64011,2.6154,2.64011,1020988.8070475,0
+USA.US,D,20060906,000000,2.62952,2.62952,2.60481,2.60844,848552.3695092,0
+USA.US,D,20060907,000000,2.5802,2.60844,2.57314,2.58364,920138.00714776,0
+USA.US,D,20060908,000000,2.59079,2.62265,2.58707,2.62265,1020988.8070475,0
+USA.US,D,20060911,000000,2.59079,2.62608,2.59079,2.60481,1252521.687239,0
+USA.US,D,20060912,000000,2.60128,2.63305,2.60128,2.62952,1095695.4329738,0
+USA.US,D,20060913,000000,2.62952,2.6505,2.62952,2.64698,1311319.3453231,0
+USA.US,D,20060914,000000,2.64698,2.6505,2.62265,2.64698,1023541.5804706,0
+USA.US,D,20060915,000000,2.67178,2.68237,2.65413,2.66824,1489726.2324074,0
+USA.US,D,20060918,000000,2.68237,2.68933,2.66824,2.67864,1455060.9321986,0
+USA.US,D,20060919,000000,2.68561,2.69304,2.66157,2.68561,1440862.8991517,0
+USA.US,D,20060920,000000,2.69304,2.69982,2.68561,2.69668,1486030.7390536,0
+USA.US,D,20060921,000000,2.70335,2.71059,2.68237,2.69304,1670395.495281,0
+USA.US,D,20060922,000000,2.69304,2.69304,2.67864,2.68933,1084055.4151845,0
+USA.US,D,20060925,000000,2.69304,2.71413,2.68237,2.71413,1268707.423945,0
+USA.US,D,20060926,000000,2.71413,2.74217,2.71059,2.74217,1547101.2565962,0
+USA.US,D,20060927,000000,2.75972,2.76354,2.73149,2.7456,1248542.0864529,0
+USA.US,D,20060928,000000,2.75972,2.76354,2.73855,2.75285,768727.61633382,0
+USA.US,D,20060929,000000,2.76354,2.76678,2.74913,2.76354,1183474.1458868,0
+USA.US,D,20061002,000000,2.75972,2.76354,2.73855,2.75285,817872.96028795,0
+USA.US,D,20061003,000000,2.75285,2.75285,2.73149,2.75285,1071552.5914293,0
+USA.US,D,20061004,000000,2.75285,2.75629,2.73149,2.75629,1063038.8037624,0
+USA.US,D,20061005,000000,2.75629,2.76678,2.74217,2.76678,978943.00380025,0
+USA.US,D,20061006,000000,2.74913,2.76678,2.74217,2.76678,939462.55437901,0
+USA.US,D,20061009,000000,2.75972,2.76678,2.74913,2.76678,876675.86020662,0
+USA.US,D,20061010,000000,2.75285,2.7703,2.7456,2.75972,853097.04005917,0
+USA.US,D,20061011,000000,2.75972,2.75972,2.73501,2.75285,1245981.9744614,0
+USA.US,D,20061012,000000,2.75629,2.7703,2.75285,2.7703,1409040.7699998,0
+USA.US,D,20061013,000000,2.7703,2.7703,2.75629,2.7703,931508.59464139,0
+USA.US,D,20061016,000000,2.76678,2.7703,2.75285,2.7703,1191438.5892935,0
+USA.US,D,20061017,000000,2.7703,2.7703,2.74913,2.75972,1043434.3425665,0
+USA.US,D,20061018,000000,2.76678,2.77756,2.75285,2.76354,1211891.1793186,0
+USA.US,D,20061019,000000,2.75629,2.76678,2.7456,2.76354,1126382.1807634,0
+USA.US,D,20061020,000000,2.76354,2.76678,2.75285,2.76354,1061040.616434,0
+USA.US,D,20061023,000000,2.76354,2.77384,2.75629,2.77384,1467275.4550539,0
+USA.US,D,20061024,000000,2.7703,2.77756,2.76354,2.77756,996839.67530161,0
+USA.US,D,20061025,000000,2.77756,2.78089,2.76678,2.78089,1091149.7140569,0
+USA.US,D,20061026,000000,2.78089,2.79492,2.77756,2.79492,1107627.9451305,0
+USA.US,D,20061027,000000,2.79492,2.80561,2.77756,2.78767,1235182.7469331,0
+USA.US,D,20061030,000000,2.78461,2.79492,2.78461,2.79492,842017.89856619,0
+USA.US,D,20061031,000000,2.80561,2.80913,2.78767,2.80561,1110188.0571221,0
+USA.US,D,20061101,000000,2.79854,2.82668,2.78767,2.79492,1554780.5442037,0
+USA.US,D,20061102,000000,2.79492,2.81944,2.78089,2.81944,2028626.6615104,0
+USA.US,D,20061103,000000,2.83021,2.8406,2.816,2.82306,1034621.7703304,0
+USA.US,D,20061106,000000,2.81944,2.85491,2.81944,2.85491,1060473.4499364,0
+USA.US,D,20061107,000000,2.86198,2.90423,2.85491,2.90423,1580348.1163772,0
+USA.US,D,20061108,000000,2.83021,2.83021,2.79158,2.82668,1596827.3958179,0
+USA.US,D,20061109,000000,2.83374,2.84433,2.78767,2.80207,1076663.3801101,0
+USA.US,D,20061110,000000,2.80207,2.80561,2.78461,2.80207,840021.80797171,0
+USA.US,D,20061113,000000,2.78461,2.82306,2.77384,2.78089,1124962.6919688,0
+USA.US,D,20061114,000000,2.79492,2.816,2.78089,2.816,1224105.7021739,0
+USA.US,D,20061115,000000,2.816,2.81944,2.79492,2.81256,986040.44777332,0
+USA.US,D,20061116,000000,2.816,2.816,2.79158,2.80561,981501.0190579,0
+USA.US,D,20061117,000000,2.80561,2.80561,2.78089,2.80561,1029798.2341827,0
+USA.US,D,20061120,000000,2.81256,2.816,2.79854,2.80561,1083486.1519531,0
+USA.US,D,20061121,000000,2.81256,2.81256,2.79492,2.80913,996839.67530161,0
+USA.US,D,20061122,000000,2.80207,2.80913,2.79492,2.80913,848269.31044381,0
+USA.US,D,20061124,000000,2.79158,2.80913,2.79158,2.80207,507371.84268567,0
+USA.US,D,20061127,000000,2.79492,2.80561,2.76354,2.78767,1173536.6759576,0
+USA.US,D,20061128,000000,2.77384,2.80207,2.76678,2.80207,826394.08652327,0
+USA.US,D,20061129,000000,2.79158,2.816,2.79158,2.81256,1055931.9244871,0
+USA.US,D,20061130,000000,2.81256,2.82306,2.80207,2.81944,1137458.1771556,0
+USA.US,D,20061201,000000,2.816,2.82668,2.79854,2.80913,1055931.9244871,0
+USA.US,D,20061204,000000,2.80913,2.82668,2.80207,2.81944,1354777.2987966,0
+USA.US,D,20061205,000000,2.83021,2.83727,2.816,2.83374,1084334.2807823,0
+USA.US,D,20061206,000000,2.83374,2.84433,2.82306,2.84433,1260751.3674736,0
+USA.US,D,20061207,000000,2.84433,2.84776,2.82668,2.8406,1228934.4801562,0
+USA.US,D,20061208,000000,2.8406,2.84776,2.82306,2.8406,1095985.8306075,0
+USA.US,D,20061211,000000,2.8406,2.85129,2.83374,2.84433,1016438.894663,0
+USA.US,D,20061212,000000,2.84433,2.85845,2.83727,2.84776,903097.85141094,0
+USA.US,D,20061213,000000,2.84776,2.87275,2.8406,2.85129,1318700.8967284,0
+USA.US,D,20061214,000000,2.86198,2.87275,2.85491,2.87275,951956.99119895,0
+USA.US,D,20061215,000000,2.87275,2.8902,2.86532,2.87275,1008776.380926,0
+USA.US,D,20061218,000000,2.8902,2.8902,2.86198,2.87599,1189731.8479658,0
+USA.US,D,20061219,000000,2.87599,2.8902,2.86532,2.87943,1086889.1509392,0
+USA.US,D,20061220,000000,2.8902,2.91138,2.87943,2.90061,1232627.8767761,0
+USA.US,D,20061221,000000,2.90061,2.91472,2.86866,2.87943,1051662.9744342,0
+USA.US,D,20061222,000000,2.90061,2.90061,2.86198,2.87599,1160188.8684738,0
+USA.US,D,20061226,000000,2.8864,2.90061,2.87943,2.89689,631507.91999837,0
+USA.US,D,20061227,000000,2.90423,2.92188,2.90061,2.92188,1014736.346803,0
+USA.US,D,20061228,000000,2.92188,2.92503,2.8902,2.90061,866442.75080912,0
+USA.US,D,20061229,000000,2.90767,2.92503,2.89689,2.91826,1163883.3134607,0
+USA.US,D,20070103,000000,2.89346,2.92503,2.89346,2.91472,1335741.0524653,0
+USA.US,D,20070104,000000,2.91826,2.92503,2.90423,2.92188,1439162.4480256,0
+USA.US,D,20070105,000000,2.92188,2.92188,2.90423,2.91826,1028087.2993874,0
+USA.US,D,20070108,000000,2.91826,2.92188,2.90767,2.92188,1042584.1170033,0
+USA.US,D,20070109,000000,2.92188,2.92865,2.91138,2.92865,819007.29328335,0
+USA.US,D,20070110,000000,2.91826,2.93924,2.91138,2.93924,807929.20015729,0
+USA.US,D,20070111,000000,2.93209,2.971,2.93209,2.971,931791.65370678,0
+USA.US,D,20070112,000000,2.96757,2.98512,2.96757,2.98512,934913.6903614,0
+USA.US,D,20070116,000000,2.98512,2.9958,2.97463,2.9958,1054224.1347926,0
+USA.US,D,20070117,000000,2.99905,3.00248,2.98856,2.99905,1128940.196021,0
+USA.US,D,20070118,000000,2.99218,3.00248,2.98149,2.98856,1056780.0533164,0
+USA.US,D,20070119,000000,2.98856,2.99218,2.97463,2.99218,860767.94073138,0
+USA.US,D,20070122,000000,2.98149,2.9958,2.971,2.99218,1198816.9955981,0
+USA.US,D,20070123,000000,2.97806,2.99218,2.96757,2.98856,1295976.4956117,0
+USA.US,D,20070124,000000,2.98856,2.98856,2.97463,2.98856,984059.03431555,0
+USA.US,D,20070125,000000,2.98149,2.99218,2.96404,2.98149,741168.14703337,0
+USA.US,D,20070126,000000,2.97463,2.97806,2.94639,2.971,1024397.0478683,0
+USA.US,D,20070129,000000,2.97463,2.98149,2.94993,2.97463,952236.90516362,0
+USA.US,D,20070130,000000,2.97806,2.98512,2.971,2.98512,662768.12448714,0
+USA.US,D,20070131,000000,2.98149,2.98512,2.96757,2.98512,1366706.6658527,0
+USA.US,D,20070201,000000,2.99218,3.00248,2.98512,3.00248,927521.65528695,0
+USA.US,D,20070202,000000,3.00248,3.00964,2.99905,3.00964,747415.36544334,0
+USA.US,D,20070205,000000,3.00964,3.031,3.00248,3.02737,782358.48288298,0
+USA.US,D,20070206,000000,3.0166,3.03778,3.0166,3.03778,1087176.4034723,0
+USA.US,D,20070207,000000,3.03778,3.04836,3.02375,3.04502,1483187.5679967,0
+USA.US,D,20070208,000000,3.04502,3.07307,3.031,3.07307,1497398.1814466,0
+USA.US,D,20070209,000000,3.05551,3.07307,3.031,3.06591,907632.03829181,0
+USA.US,D,20070212,000000,3.06591,3.06953,3.01316,3.03778,801872.78452473,0
+USA.US,D,20070213,000000,3.04502,3.06953,3.031,3.06953,928739.85763506,0
+USA.US,D,20070214,000000,3.06953,3.07307,3.05914,3.06953,989389.98004716,0
+USA.US,D,20070215,000000,3.06248,3.06953,3.04836,3.06248,819288.25561493,0
+USA.US,D,20070216,000000,3.06248,3.06591,3.04502,3.06248,769009.6270323,0
+USA.US,D,20070220,000000,3.04502,3.06248,3.04502,3.06248,1042009.6119373,0
+USA.US,D,20070221,000000,3.05189,3.06591,3.05189,3.06591,861331.96212836,0
+USA.US,D,20070222,000000,3.06953,3.08022,3.05914,3.07669,1212745.5983494,0
+USA.US,D,20070223,000000,3.07669,3.08022,3.05189,3.06248,1491429.8286343,0
+USA.US,D,20070226,000000,3.06248,3.07307,3.05189,3.06248,1264670.162979,0
+USA.US,D,20070227,000000,3.05914,3.05914,2.94993,2.9958,1667832.2381889,0
+USA.US,D,20070228,000000,2.88277,2.97463,2.87943,2.93209,1320406.5896891,0
+USA.US,D,20070301,000000,2.92865,2.93209,2.86532,2.93209,1048261.0238149,0
+USA.US,D,20070302,000000,2.93571,2.93571,2.8864,2.91138,986900.10863859,0
+USA.US,D,20070305,000000,2.85129,2.89689,2.8406,2.87599,1421258.4379558,0
+USA.US,D,20070306,000000,2.87943,2.89689,2.87599,2.89346,989740.13459472,0
+USA.US,D,20070307,000000,2.87943,2.89346,2.87599,2.8864,843435.29062699,0
+USA.US,D,20070308,000000,2.87943,2.89689,2.86198,2.8864,1236604.3324616,0
+USA.US,D,20070309,000000,2.8864,2.90061,2.8864,2.90061,731217.04833435,0
+USA.US,D,20070312,000000,2.90061,2.91472,2.8902,2.91472,720719.75047581,0
+USA.US,D,20070313,000000,2.91472,2.91472,2.85491,2.87943,1421826.6528204,0
+USA.US,D,20070314,000000,2.90423,2.90423,2.85845,2.89346,1148822.4744478,0
+USA.US,D,20070315,000000,2.89346,2.90061,2.87275,2.89689,622423.82073299,0
+USA.US,D,20070316,000000,2.90061,2.92188,2.87943,2.90061,697138.83359453,0
+USA.US,D,20070319,000000,2.93209,2.94286,2.91826,2.93571,1786300.8439922,0
+USA.US,D,20070320,000000,2.93209,2.96404,2.92503,2.96404,1285753.8698833,0
+USA.US,D,20070321,000000,2.96022,2.99218,2.95679,2.99218,1089165.1554984,0
+USA.US,D,20070322,000000,2.98856,2.99905,2.95679,2.99905,954800.16225581,0
+USA.US,D,20070323,000000,2.98856,3.00248,2.98512,3.00248,732924.8380289,0
+USA.US,D,20070326,000000,3.00248,3.03778,2.98856,3.03778,1583755.3088311,0
+USA.US,D,20070327,000000,3.00964,3.05914,3.00964,3.05914,1732893.8885535,0
+USA.US,D,20070328,000000,3.05914,3.05914,2.9958,3.02737,945428.8104574,0
+USA.US,D,20070329,000000,3.02737,3.03778,2.98856,3.00248,1098249.2547637,0
+USA.US,D,20070330,000000,3.0062,3.00964,2.971,2.99218,856498.99067846,0
+USA.US,D,20070402,000000,2.98856,3.00964,2.98512,3.00248,709636.41551521,0
+USA.US,D,20070403,000000,3.00248,3.02375,3.00248,3.0166,860195.53239914,0
+USA.US,D,20070404,000000,3.00964,3.03424,3.00964,3.03424,818152.87425262,0
+USA.US,D,20070405,000000,3.0166,3.03778,3.0166,3.03424,822419.72757173,0
+USA.US,D,20070409,000000,3.03778,3.04149,3.00964,3.031,1080358.8734639,0
+USA.US,D,20070410,000000,3.031,3.03424,3.0166,3.03424,728387.5060473,0
+USA.US,D,20070411,000000,3.03778,3.03778,3.0166,3.031,780371.82759067,0
+USA.US,D,20070412,000000,3.01316,3.04502,3.01316,3.04502,1077805.0516738,0
+USA.US,D,20070413,000000,3.04502,3.05551,3.03424,3.04836,1064454.0990894,0
+USA.US,D,20070416,000000,3.05914,3.08022,3.05551,3.07307,1117574.850362,0
+USA.US,D,20070417,000000,3.07307,3.08022,3.06248,3.07307,1217283.9786979,0
+USA.US,D,20070418,000000,3.05551,3.08366,3.05189,3.08022,759915.04409783,0
+USA.US,D,20070419,000000,3.07669,3.08366,3.05914,3.08366,1170141.0155397,0
+USA.US,D,20070420,000000,3.08366,3.12572,3.08022,3.09767,1140022.4826147,0
+USA.US,D,20070423,000000,3.09767,3.10826,3.08738,3.10826,894009.55867793,0
+USA.US,D,20070424,000000,3.10121,3.11188,3.09415,3.11188,842017.89856619,0
+USA.US,D,20070425,000000,3.10464,3.13288,3.10121,3.13288,1418418.4119997,0
+USA.US,D,20070426,000000,3.13288,3.14327,3.11532,3.14012,1069280.7803378,0
+USA.US,D,20070427,000000,3.11188,3.14699,3.11188,3.14012,971553.0654596,0
+USA.US,D,20070430,000000,3.14012,3.15061,3.09415,3.12954,1146554.8568239,0
+USA.US,D,20070501,000000,3.11532,3.13288,3.10826,3.13288,966617.35405263,0
+USA.US,D,20070502,000000,3.12247,3.1612,3.12247,3.1612,945141.55792437,0
+USA.US,D,20070503,000000,3.15768,3.17513,3.15061,3.16464,1149964.1460115,0
+USA.US,D,20070504,000000,3.1612,3.18915,3.1612,3.18915,826394.08652327,0
+USA.US,D,20070507,000000,3.18915,3.21395,3.18552,3.21395,1380345.919337,0
+USA.US,D,20070508,000000,3.21052,3.23484,3.19277,3.23484,1470976.1902422,0
+USA.US,D,20070509,000000,3.16807,3.17876,3.14327,3.16807,1364436.9514949,0
+USA.US,D,20070510,000000,3.16464,3.16464,3.10121,3.14327,1638015.6349336,0
+USA.US,D,20070511,000000,3.14699,3.14699,3.11188,3.14699,1277793.6199442,0
+USA.US,D,20070514,000000,3.1365,3.14327,3.11895,3.14012,903383.00721015,0
+USA.US,D,20070515,000000,3.1365,3.14012,3.10464,3.1365,993436.67631541,0
+USA.US,D,20070516,000000,3.13288,3.14012,3.11532,3.1365,1297681.1402055,0
+USA.US,D,20070517,000000,3.1365,3.14012,3.12247,3.1365,865026.40711522,0
+USA.US,D,20070518,000000,3.1365,3.15376,3.12572,3.14327,969564.31343347,0
+USA.US,D,20070521,000000,3.14327,3.15061,3.14012,3.14699,1084334.2807823,0
+USA.US,D,20070522,000000,3.15061,3.15061,3.12954,3.14012,1011610.1166807,0
+USA.US,D,20070523,000000,3.14327,3.15376,3.1365,3.15376,1432619.5901473,0
+USA.US,D,20070524,000000,3.15376,3.16464,3.10826,3.12247,936900.34565372,0
+USA.US,D,20070525,000000,3.1365,3.18218,3.11895,3.18218,956785.76918122,0
+USA.US,D,20070529,000000,3.16807,3.18218,3.14699,3.16807,907920.33919175,0
+USA.US,D,20070530,000000,3.15376,3.18915,3.15376,3.18915,1214168.2322447,0
+USA.US,D,20070531,000000,3.17876,3.20327,3.17513,3.18552,849968.71320309,0
+USA.US,D,20070601,000000,3.17513,3.19993,3.1716,3.18552,952806.16839514,0
+USA.US,D,20070604,000000,3.18218,3.18552,3.1716,3.1716,904225.89420489,0
+USA.US,D,20070605,000000,3.17876,3.18218,3.15061,3.17513,994847.77817475,0
+USA.US,D,20070606,000000,3.1716,3.1716,3.12247,3.15061,938499.10518975,0
+USA.US,D,20070607,000000,3.12954,3.14327,3.07669,3.12247,1017008.1578945,0
+USA.US,D,20070608,000000,3.12247,3.1365,3.09767,3.1365,812760.07487338,0
+USA.US,D,20070611,000000,3.14012,3.16807,3.12572,3.16807,717304.1710867,0
+USA.US,D,20070612,000000,3.13288,3.14327,3.11532,3.12572,691738.69564693,0
+USA.US,D,20070613,000000,3.12247,3.14699,3.11895,3.14327,633782.87619063,0
+USA.US,D,20070614,000000,3.12572,3.16807,3.12572,3.16807,656508.32567426,0
+USA.US,D,20070615,000000,3.16464,3.1716,3.15376,3.1716,824965.16242647,0
+USA.US,D,20070618,000000,3.17876,3.17876,3.12954,3.16807,861331.96212836,0
+USA.US,D,20070619,000000,3.16807,3.17513,3.1612,3.17513,734356.90722643,0
+USA.US,D,20070620,000000,3.17513,3.17876,3.1612,3.1716,816172.50916176,0
+USA.US,D,20070621,000000,3.1716,3.1716,3.15376,3.16807,904513.14673791,0
+USA.US,D,20070622,000000,3.16807,3.1716,3.14012,3.16464,1088596.9406338,0
+USA.US,D,20070625,000000,3.1612,3.1612,3.12954,3.14699,944004.07982824,0
+USA.US,D,20070626,000000,3.12572,3.15376,3.10826,3.14327,1056498.0426179,0
+USA.US,D,20070627,000000,3.14327,3.1612,3.12247,3.1612,715885.73065899,0
+USA.US,D,20070628,000000,3.14327,3.1612,3.1365,3.15376,748270.83284099,0
+USA.US,D,20070629,000000,3.15768,3.16807,3.14012,3.1612,581227.19468193,0
+USA.US,D,20070702,000000,3.14327,3.16807,3.14012,3.16464,708215.87835369,0
+USA.US,D,20070703,000000,3.1716,3.18218,3.15768,3.1716,799692.18135428,0
+USA.US,D,20070705,000000,3.16807,3.17876,3.15768,3.17876,932635.58906842,0
+USA.US,D,20070706,000000,3.16464,3.18218,3.1612,3.18218,735199.79422115,0
+USA.US,D,20070709,000000,3.21748,3.25983,3.1612,3.1612,2459286.3523732,0
+USA.US,D,20070710,000000,3.16807,3.17513,3.14327,3.14699,1125244.7026672,0
+USA.US,D,20070711,000000,3.14012,3.17876,3.14012,3.16807,957639.13984504,0
+USA.US,D,20070712,000000,3.16807,3.22091,3.16807,3.22091,1028087.2993874,0
+USA.US,D,20070713,000000,3.22454,3.23484,3.21052,3.2315,763041.27422009,0
+USA.US,D,20070716,000000,3.23484,3.23847,3.21052,3.22091,885765.20130655,0
+USA.US,D,20070717,000000,3.22091,3.22454,3.20327,3.21748,834341.75605944,0
+USA.US,D,20070718,000000,3.19277,3.20327,3.16807,3.20327,1069568.0328709,0
+USA.US,D,20070719,000000,3.20327,3.2315,3.19631,3.21395,1076940.148974,0
+USA.US,D,20070720,000000,3.19631,3.20652,3.17513,3.19631,651115.52629502,0
+USA.US,D,20070723,000000,3.21395,3.22091,3.18915,3.20652,926670.38135694,0
+USA.US,D,20070724,000000,3.18218,3.19277,3.11895,3.15376,1049685.7544441,0
+USA.US,D,20070725,000000,3.15061,3.15768,3.11532,3.15376,834916.2611255,0
+USA.US,D,20070726,000000,3.10121,3.12954,2.99218,3.07307,1821239.7679642,0
+USA.US,D,20070727,000000,3.07307,3.07307,3.00964,3.04502,684639.15494004,0
+USA.US,D,20070730,000000,3.02737,3.07669,3.0166,3.07669,607653.37935389,0
+USA.US,D,20070731,000000,3.09767,3.11188,3.06248,3.06591,691450.39474699,0
+USA.US,D,20070801,000000,3.031,3.05189,2.99218,3.03778,916728.7179601,0
+USA.US,D,20070802,000000,3.00248,3.05551,3.00248,3.05551,676111.73850328,0
+USA.US,D,20070803,000000,3.04502,3.06248,2.99905,3.0166,679809.32859086,0
+USA.US,D,20070806,000000,2.9958,3.00964,2.72786,2.96404,2619506.1703224,0
+USA.US,D,20070807,000000,2.96404,3.04502,2.96404,3.031,1416140.3107067,0
+USA.US,D,20070808,000000,2.97463,2.98856,2.94639,2.96757,1344838.7805005,0
+USA.US,D,20070809,000000,2.89689,2.94639,2.8902,2.90423,766450.56340774,0
+USA.US,D,20070810,000000,2.85491,2.90423,2.816,2.85845,951103.62053513,0
+USA.US,D,20070813,000000,2.86532,2.89689,2.86532,2.8902,684345.61220556,0
+USA.US,D,20070814,000000,2.87599,2.8864,2.79158,2.79158,812189.76327495,0
+USA.US,D,20070815,000000,2.77756,2.78089,2.64364,2.66824,1850792.1827584,0
+USA.US,D,20070816,000000,2.53775,2.61902,2.41137,2.5802,3102444.7738299,0
+USA.US,D,20070817,000000,2.64011,2.82306,2.64011,2.75972,1313025.0382838,0
+USA.US,D,20070820,000000,2.80913,2.83727,2.7703,2.82668,618730.42411304,0
+USA.US,D,20070821,000000,2.82668,2.90061,2.80913,2.8902,1005935.306603,0
+USA.US,D,20070822,000000,2.89346,2.92188,2.87943,2.91826,766737.81594078,0
+USA.US,D,20070823,000000,2.93209,2.93209,2.89346,2.89346,585492.99963413,0
+USA.US,D,20070824,000000,2.8902,2.93209,2.87275,2.92188,643444.6256228,0
+USA.US,D,20070827,000000,2.8864,2.92188,2.87943,2.88277,777243.50073459,0
+USA.US,D,20070828,000000,2.87599,2.89689,2.8406,2.8406,603955.78926629,0
+USA.US,D,20070829,000000,2.83374,2.90061,2.83374,2.89346,728387.5060473,0
+USA.US,D,20070830,000000,2.85845,2.89689,2.85845,2.88277,520717.55343562,0
+USA.US,D,20070831,000000,2.87943,2.93571,2.87943,2.91472,430954.28196412,0
+USA.US,D,20070904,000000,2.90061,2.93924,2.90061,2.92188,584068.26900498,0
+USA.US,D,20070905,000000,2.91826,2.92188,2.87275,2.88277,649491.60595318,0
+USA.US,D,20070906,000000,2.87599,2.90423,2.87599,2.8864,641170.71779746,0
+USA.US,D,20070907,000000,2.83727,2.87943,2.83374,2.83727,537486.18214304,0
+USA.US,D,20070910,000000,2.8406,2.85845,2.82668,2.83727,675550.86220703,0
+USA.US,D,20070911,000000,2.83374,2.86532,2.83021,2.85491,522991.46126096,0
+USA.US,D,20070912,000000,2.83727,2.8864,2.83727,2.87599,462402.14412958,0
+USA.US,D,20070913,000000,2.86866,2.89689,2.86866,2.87943,458221.25689699,0
+USA.US,D,20070914,000000,2.86198,2.87599,2.84776,2.87275,420725.36603425,0
+USA.US,D,20070917,000000,2.85129,2.87599,2.83727,2.83727,707935.96438901,0
+USA.US,D,20070918,000000,2.8406,2.91472,2.8406,2.90423,1214168.2322447,0
+USA.US,D,20070919,000000,2.92188,2.95679,2.91826,2.91826,684639.15494004,0
+USA.US,D,20070920,000000,2.91826,2.92188,2.8864,2.91138,903942.83513949,0
+USA.US,D,20070921,000000,2.90423,2.92188,2.8902,2.92188,844574.86545694,0
+USA.US,D,20070924,000000,2.86866,2.92188,2.86866,2.89346,862184.28442527,0
+USA.US,D,20070925,000000,2.88277,2.89346,2.86532,2.88277,890645.34926735,0
+USA.US,D,20070926,000000,2.89346,2.90767,2.8902,2.90061,699247.09944828,0
+USA.US,D,20070927,000000,2.89689,2.91826,2.89689,2.89689,558368.60260087,0
+USA.US,D,20070928,000000,2.90061,2.90767,2.8864,2.89346,594010.98076872,0
+USA.US,D,20071001,000000,2.90061,2.91826,2.89346,2.90767,701113.19254607,0
+USA.US,D,20071002,000000,2.94286,2.94286,2.90423,2.92188,1507043.1570082,0
+USA.US,D,20071003,000000,2.91138,2.93209,2.90767,2.90767,636905.96121216,0
+USA.US,D,20071004,000000,2.90767,2.92503,2.90767,2.92188,656508.32567426,0
+USA.US,D,20071005,000000,2.92503,2.94639,2.92503,2.93209,726396.65728736,0
+USA.US,D,20071008,000000,2.91472,2.94639,2.91472,2.93924,644297.99628662,0
+USA.US,D,20071009,000000,2.94286,2.94993,2.92188,2.94639,817583.61102111,0
+USA.US,D,20071010,000000,2.93571,2.94993,2.93209,2.93924,1919821.9018731,0
+USA.US,D,20071011,000000,2.94286,2.97463,2.93209,2.93924,1362447.1511019,0
+USA.US,D,20071012,000000,2.94286,2.95679,2.92503,2.94286,649693.94076659,0
+USA.US,D,20071015,000000,2.94639,2.95679,2.92503,2.93924,693731.64114069,0
+USA.US,D,20071016,000000,2.92503,2.92865,2.89346,2.91472,1007914.6233269,0
+USA.US,D,20071017,000000,2.91826,2.93571,2.89346,2.90423,563898.73804517,0
+USA.US,D,20071018,000000,2.89346,2.90061,2.87599,2.8864,909058.86565479,0
+USA.US,D,20071019,000000,2.86866,2.87943,2.83374,2.83374,858206.78037301,0
+USA.US,D,20071022,000000,2.79854,2.816,2.76678,2.80561,1154221.5640285,0
+USA.US,D,20071023,000000,2.83021,2.85845,2.816,2.85129,778669.27973066,0
+USA.US,D,20071024,000000,2.82306,2.85845,2.80561,2.85129,608505.7016508,0
+USA.US,D,20071025,000000,2.8406,2.85491,2.81944,2.85129,601685.02654167,0
+USA.US,D,20071026,000000,2.87275,2.87599,2.84776,2.85845,845147.27378918,0
+USA.US,D,20071029,000000,2.85845,2.8902,2.85845,2.86866,667021.34903644,0
+USA.US,D,20071030,000000,2.85491,2.88277,2.84433,2.86866,874117.84494897,0
+USA.US,D,20071031,000000,2.86866,2.92865,2.86866,2.92503,1402823.9542302,0
+USA.US,D,20071101,000000,2.91138,2.91138,2.87599,2.8864,1211611.265354,0
+USA.US,D,20071102,000000,2.90061,2.91472,2.8864,2.91138,996270.41207009,0
+USA.US,D,20071105,000000,2.90767,2.90767,2.86532,2.86866,1895633.9805517,0
+USA.US,D,20071106,000000,2.90423,2.90423,2.85845,2.89689,2103332.2390699,0
+USA.US,D,20071107,000000,2.70717,2.73149,2.60481,2.60481,4015263.0832199,0
+USA.US,D,20071108,000000,2.74217,2.74217,2.58707,2.6505,1483466.4335945,0
+USA.US,D,20071109,000000,2.64698,2.64698,2.56618,2.57677,1345692.1511643,0
+USA.US,D,20071112,000000,2.61207,2.61207,2.52402,2.53108,1088451.2176334,0
+USA.US,D,20071113,000000,2.5204,2.65413,2.5204,2.60844,1706988.7422353,0
+USA.US,D,20071114,000000,2.59079,2.63657,2.58707,2.58707,716667.81237302,0
+USA.US,D,20071115,000000,2.58707,2.58707,2.53775,2.54854,885195.93807503,0
+USA.US,D,20071116,000000,2.54854,2.56275,2.51687,2.53775,838046.68471539,0
+USA.US,D,20071119,000000,2.49932,2.52402,2.46765,2.47824,1140023.5309817,0
+USA.US,D,20071120,000000,2.51687,2.51687,2.43245,2.46403,1481025.8354307,0
+USA.US,D,20071121,000000,2.40774,2.43245,2.37235,2.39039,1972673.2228501,0
+USA.US,D,20071123,000000,2.44295,2.46059,2.39697,2.4501,922722.23157813,0
+USA.US,D,20071126,000000,2.42902,2.45362,2.39373,2.40068,1386032.2614508,0
+USA.US,D,20071127,000000,2.43941,2.43941,2.38332,2.40402,1606329.7934798,0
+USA.US,D,20071128,000000,2.39697,2.49932,2.39697,2.49225,1883204.54248,0
+USA.US,D,20071129,000000,2.51687,2.51687,2.40402,2.4956,1608949.6623851,0
+USA.US,D,20071130,000000,2.53108,2.53108,2.49932,2.50638,1637155.9740683,0
+USA.US,D,20071203,000000,2.48167,2.50638,2.48167,2.4956,1724885.4137367,0
+USA.US,D,20071204,000000,2.46403,2.49932,2.45696,2.49932,1086135.3751317,0
+USA.US,D,20071205,000000,2.4852,2.5204,2.4852,2.51343,1229853.8979353,0
+USA.US,D,20071206,000000,2.49225,2.54529,2.48891,2.54147,1756552.384586,0
+USA.US,D,20071207,000000,2.55559,2.56981,2.54529,2.55922,1955043.8849105,0
+USA.US,D,20071210,000000,2.55559,2.58707,2.55559,2.57314,1102521.3499174,0
+USA.US,D,20071211,000000,2.57314,2.59422,2.49932,2.50638,1620396.7806631,0
+USA.US,D,20071212,000000,2.55559,2.55559,2.4956,2.51343,1114729.5825712,0
+USA.US,D,20071213,000000,2.4852,2.53108,2.46765,2.49932,1371345.6894244,0
+USA.US,D,20071214,000000,2.49225,2.50981,2.47118,2.47118,993637.96276191,0
+USA.US,D,20071217,000000,2.46403,2.47461,2.44647,2.45696,1111900.0402842,0
+USA.US,D,20071218,000000,2.46403,2.4852,2.42902,2.45362,1728637.5189035,0
+USA.US,D,20071219,000000,2.45362,2.48167,2.44295,2.44647,2026350.6569513,0
+USA.US,D,20071220,000000,2.45362,2.45696,2.41137,2.41137,5596397.4747788,0
+USA.US,D,20071221,000000,2.42902,2.47824,2.42902,2.46765,2306432.3603258,0
+USA.US,D,20071224,000000,2.4956,2.53108,2.4956,2.52402,1219557.8865232,0
+USA.US,D,20071226,000000,2.53432,2.53432,2.4956,2.51687,2030327.1126367,0
+USA.US,D,20071227,000000,2.50981,2.51687,2.45362,2.46403,2814294.8387247,0
+USA.US,D,20071228,000000,2.4956,2.50275,2.4501,2.46765,3842732.2926598,0
+USA.US,D,20071231,000000,2.46765,2.48167,2.44647,2.48167,3481814.1620429,0
+USA.US,D,20080102,000000,2.4956,2.49932,2.4253,2.4501,2867080.1125865,0
+USA.US,D,20080103,000000,2.45696,2.46765,2.44295,2.46059,2081856.4429416,0
+USA.US,D,20080104,000000,2.44295,2.44295,2.39697,2.40402,1532312.9929797,0
+USA.US,D,20080107,000000,2.41137,2.42157,2.37617,2.40068,1559893.4296182,0
+USA.US,D,20080108,000000,2.41137,2.4253,2.37235,2.37235,2303895.3124063,0
+USA.US,D,20080109,000000,2.36205,2.39373,2.32667,2.39039,2962811.7368702,0
+USA.US,D,20080110,000000,2.37617,2.41823,2.36559,2.41481,1317171.3294084,0
+USA.US,D,20080111,000000,2.40774,2.41137,2.38332,2.39697,1586876.2971188,0
+USA.US,D,20080114,000000,2.40402,2.42902,2.40402,2.4253,1397952.1932047,0
+USA.US,D,20080115,000000,2.40774,2.40774,2.36559,2.37617,1686403.0096126,0
+USA.US,D,20080116,000000,2.34088,2.38657,2.34088,2.36921,1297565.8198455,0
+USA.US,D,20080117,000000,2.40402,2.40402,2.27411,2.30215,2116123.363725,0
+USA.US,D,20080118,000000,2.30215,2.31617,2.23872,2.24597,2295090.0787386,0
+USA.US,D,20080122,000000,2.10861,2.22127,2.04537,2.2142,2659716.2831122,0
+USA.US,D,20080123,000000,2.17176,2.28088,2.16136,2.2598,2944408.7041519,0
+USA.US,D,20080124,000000,2.26686,2.3093,2.26686,2.3093,1371475.686921,0
+USA.US,D,20080125,000000,2.34794,2.34794,2.28832,2.29872,1150244.0599762,0
+USA.US,D,20080128,000000,2.3093,2.33735,2.28832,2.33735,860329.72336347,0
+USA.US,D,20080129,000000,2.36205,2.3796,2.33735,2.37617,1880464.1113802,0
+USA.US,D,20080130,000000,2.35147,2.41137,2.35147,2.36921,1637160.167536,0
+USA.US,D,20080131,000000,2.34794,2.42157,2.32352,2.40402,1971238.0085519,0
+USA.US,D,20080201,000000,2.40774,2.44295,2.40774,2.44295,1309801.3100391,0
+USA.US,D,20080204,000000,2.44295,2.44647,2.41481,2.43245,1156058.3028529,0
+USA.US,D,20080205,000000,2.40068,2.40068,2.36921,2.37235,1231777.6512131,0
+USA.US,D,20080206,000000,2.39373,2.40402,2.36205,2.36559,1990558.3623156,0
+USA.US,D,20080207,000000,2.36559,2.40402,2.34431,2.40068,1408186.3509691,0
+USA.US,D,20080208,000000,2.37617,2.41823,2.37617,2.41823,1495822.4859825,0
+USA.US,D,20080211,000000,2.41481,2.43245,2.39373,2.43245,696000.3071315,0
+USA.US,D,20080212,000000,2.45696,2.47824,2.44295,2.46765,1823232.713458,0
+USA.US,D,20080213,000000,2.4956,2.50638,2.46403,2.4852,1552378.7356154,0
+USA.US,D,20080214,000000,2.48167,2.4852,2.43588,2.45696,1248515.8772802,0
+USA.US,D,20080215,000000,2.43941,2.44295,2.39697,2.42902,1646530.4709675,0
+USA.US,D,20080219,000000,2.47461,2.47461,2.40774,2.42902,1627878.9752917,0
+USA.US,D,20080220,000000,2.39039,2.45362,2.39039,2.4501,1061325.7722333,0
+USA.US,D,20080221,000000,2.47118,2.47461,2.41823,2.41823,1189942.5697146,0
+USA.US,D,20080222,000000,2.4253,2.44647,2.39697,2.43245,1431536.6271304,0
+USA.US,D,20080225,000000,2.41823,2.46765,2.41823,2.45696,1347718.6443991,0
+USA.US,D,20080226,000000,2.42902,2.47118,2.42902,2.46765,1754063.5615443,0
+USA.US,D,20080227,000000,2.46403,2.46403,2.36559,2.40068,1470765.4684935,0
+USA.US,D,20080228,000000,2.40402,2.41137,2.39373,2.39697,772158.92122656,0
+USA.US,D,20080229,000000,2.39373,2.39373,2.32667,2.34088,1432052.4236496,0
+USA.US,D,20080303,000000,2.32667,2.34794,2.31274,2.33029,931219.24537454,0
+USA.US,D,20080304,000000,2.31979,2.34088,2.28088,2.34088,939406.99093284,0
+USA.US,D,20080305,000000,2.32352,2.35147,2.31617,2.34794,1147406.1307539,0
+USA.US,D,20080306,000000,2.31979,2.33382,2.29166,2.29872,1250808.6557098,0
+USA.US,D,20080307,000000,2.25265,2.28832,2.22451,2.2495,1045418.9011249,0
+USA.US,D,20080310,000000,2.25265,2.25265,2.16823,2.17519,919006.81925308,0
+USA.US,D,20080311,000000,2.20028,2.23185,2.17519,2.22823,1108174.1442901,0
+USA.US,D,20080312,000000,2.235,2.26686,2.2142,2.2142,1560359.9528927,0
+USA.US,D,20080313,000000,2.17519,2.25265,2.17176,2.24244,1722554.8940982,0
+USA.US,D,20080314,000000,2.2598,2.27039,2.1895,2.22823,1764146.7544739,0
+USA.US,D,20080317,000000,2.2142,2.22451,2.15459,2.17176,2507863.4814628,0
+USA.US,D,20080318,000000,2.20371,2.25265,2.20371,2.2495,1973546.5124852,0
+USA.US,D,20080319,000000,2.26333,2.29166,2.17176,2.17176,1939897.0798112,0
+USA.US,D,20080320,000000,2.17891,2.23185,2.17176,2.22823,1334043.7464398,0
+USA.US,D,20080324,000000,2.24597,2.28832,2.23872,2.27754,966303.89234687,0
+USA.US,D,20080325,000000,2.27039,2.30215,2.26686,2.29872,1100207.6041496,0
+USA.US,D,20080326,000000,2.28832,2.30215,2.27754,2.2845,1205323.1606346,0
+USA.US,D,20080327,000000,2.29166,2.31274,2.26333,2.26333,1146718.4020616,0
+USA.US,D,20080328,000000,2.2845,2.29872,2.24244,2.25265,1016815.2583833,0
+USA.US,D,20080331,000000,2.2495,2.26333,2.24597,2.2495,599504.42337122,0
+USA.US,D,20080401,000000,2.26686,2.31274,2.26333,2.31274,1178370.6957743,0
+USA.US,D,20080402,000000,2.31274,2.35147,2.31274,2.33029,1052549.8928391,0
+USA.US,D,20080403,000000,2.32352,2.34431,2.3093,2.34088,987879.28333147,0
+USA.US,D,20080404,000000,2.34088,2.35862,2.33029,2.33382,862189.52625982,0
+USA.US,D,20080407,000000,2.36205,2.37235,2.33382,2.34431,843776.00987237,0
+USA.US,D,20080408,000000,2.32667,2.34794,2.31617,2.32352,720720.79884272,0
+USA.US,D,20080409,000000,2.34088,2.34088,2.29537,2.30588,700457.96322803,0
+USA.US,D,20080410,000000,2.29537,2.32667,2.29537,2.31274,470443.11832063,0
+USA.US,D,20080411,000000,2.3093,2.3093,2.25265,2.26333,789518.82887058,0
+USA.US,D,20080414,000000,2.25265,2.26686,2.2495,2.2495,472630.01169254,0
+USA.US,D,20080415,000000,2.2495,2.2598,2.23185,2.235,645344.26646167,0
+USA.US,D,20080416,000000,2.26686,2.28832,2.2495,2.28832,748023.41825049,0
+USA.US,D,20080417,000000,2.27754,2.30215,2.27754,2.30215,527785.64313523,0
+USA.US,D,20080418,000000,2.33029,2.35147,2.32667,2.34794,1011639.4709542,0
+USA.US,D,20080421,000000,2.33735,2.34794,2.32667,2.34088,781650.83521949,0
+USA.US,D,20080422,000000,2.33029,2.33382,2.31274,2.31979,765126.47600184,0
+USA.US,D,20080423,000000,2.32667,2.34088,2.3093,2.33382,989354.33557226,0
+USA.US,D,20080424,000000,2.31617,2.3549,2.31274,2.33735,760540.91914243,0
+USA.US,D,20080425,000000,2.34794,2.35862,2.32352,2.34794,666556.92249581,0
+USA.US,D,20080428,000000,2.35147,2.36559,2.34431,2.35147,782764.20087671,0
+USA.US,D,20080429,000000,2.35147,2.37617,2.34431,2.37617,705706.08797384,0
+USA.US,D,20080430,000000,2.35147,2.38657,2.35147,2.37235,1192796.2244405,0
+USA.US,D,20080501,000000,2.35862,2.39373,2.3549,2.3796,1302592.7391736,0
+USA.US,D,20080502,000000,2.40402,2.41137,2.3796,2.40068,1020665.9100396,0
+USA.US,D,20080505,000000,2.39373,2.40774,2.38657,2.40402,563058.99615117,0
+USA.US,D,20080506,000000,2.40068,2.40402,2.37235,2.39697,881201.66015223,0
+USA.US,D,20080507,000000,2.39373,2.40774,2.35147,2.35147,955157.65537173,0
+USA.US,D,20080508,000000,2.36205,2.37617,2.34431,2.3549,525801.08457674,0
+USA.US,D,20080509,000000,2.34794,2.37235,2.34431,2.36559,542194.39793078,0
+USA.US,D,20080512,000000,2.35862,2.38332,2.3549,2.3796,1047726.3566913,0
+USA.US,D,20080513,000000,2.37235,2.38332,2.35862,2.35862,1010902.4690172,0
+USA.US,D,20080514,000000,2.36205,2.41137,2.36205,2.38332,1241050.4565221,0
+USA.US,D,20080515,000000,2.37617,2.41481,2.37617,2.41481,969981.56346319,0
+USA.US,D,20080516,000000,2.40774,2.42157,2.40068,2.41481,826423.44079671,0
+USA.US,D,20080519,000000,2.40402,2.43588,2.40068,2.41481,1237647.4575359,0
+USA.US,D,20080520,000000,2.40068,2.41481,2.3796,2.38332,894796.88222648,0
+USA.US,D,20080521,000000,2.38332,2.40402,2.34794,2.34794,1174177.2281388,0
+USA.US,D,20080522,000000,2.33735,2.37235,2.33735,2.36205,784318.92900257,0
+USA.US,D,20080523,000000,2.35147,2.35147,2.31979,2.32667,921053.2314592,0
+USA.US,D,20080527,000000,2.32667,2.34088,2.31979,2.33382,1235297.0189261,0
+USA.US,D,20080528,000000,2.31274,2.31274,2.27039,2.2845,1334332.0473397,0
+USA.US,D,20080529,000000,2.27754,2.29872,2.27754,2.29166,1441350.3897644,0
+USA.US,D,20080530,000000,2.30588,2.31979,2.30215,2.31274,1024087.7796301,0
+USA.US,D,20080602,000000,2.30588,2.31979,2.2845,2.29537,1194648.6887684,0
+USA.US,D,20080603,000000,2.29872,2.3093,2.27039,2.29537,1184308.6459462,0
+USA.US,D,20080604,000000,2.28088,2.30215,2.27039,2.27411,975107.02928068,0
+USA.US,D,20080605,000000,2.2845,2.32667,2.2845,2.32667,1074432.455328,0
+USA.US,D,20080606,000000,2.31274,2.31979,2.2598,2.27039,1060018.4586979,0
+USA.US,D,20080609,000000,2.25265,2.27754,2.235,2.24597,1088096.8696182,0
+USA.US,D,20080610,000000,2.22127,2.25265,2.22127,2.23872,729378.21277619,0
+USA.US,D,20080611,000000,2.2495,2.2495,2.20028,2.20028,786997.50645474,0
+USA.US,D,20080612,000000,2.2142,2.23185,2.1895,2.19303,821917.55982238,0
+USA.US,D,20080613,000000,2.20028,2.23872,2.20028,2.23872,1053590.9211796,0
+USA.US,D,20080616,000000,2.25265,2.26333,2.22451,2.22451,1610772.7724396,0
+USA.US,D,20080617,000000,2.24597,2.25636,2.22823,2.24244,1022191.283892,0
+USA.US,D,20080618,000000,2.22451,2.22823,2.20734,2.21773,1122386.8544736,0
+USA.US,D,20080619,000000,2.20734,2.23185,2.20371,2.23185,980550.15027155,0
+USA.US,D,20080620,000000,2.21773,2.22127,2.18598,2.19656,1150550.1831137,0
+USA.US,D,20080623,000000,2.21078,2.21078,2.17176,2.1895,1210233.7112358,0
+USA.US,D,20080624,000000,2.16823,2.18244,2.15077,2.15793,1207056.1111349,0
+USA.US,D,20080625,000000,2.1648,2.17891,2.15459,2.15793,1351852.3551208,0
+USA.US,D,20080626,000000,2.1648,2.1648,2.08724,2.09774,1422757.6026355,0
+USA.US,D,20080627,000000,2.09774,2.10509,2.06292,2.07341,1106652.9639053,0
+USA.US,D,20080630,000000,2.06979,2.08724,2.0593,2.06646,1261997.8757282,0
+USA.US,D,20080701,000000,2.04852,2.07341,2.02753,2.06292,1208281.6520514,0
+USA.US,D,20080702,000000,2.06292,2.10155,2.03107,2.03469,733530.79410224,0
+USA.US,D,20080703,000000,2.03822,2.04174,2.01017,2.01342,1648954.2952608,0
+USA.US,D,20080707,000000,2.02057,2.02753,1.96448,1.99244,1191420.767056,0
+USA.US,D,20080708,000000,1.97145,2.01714,1.96057,2.01714,942861.35989757,0
+USA.US,D,20080709,000000,2.02401,2.02753,1.97145,1.98881,849409.93364066,0
+USA.US,D,20080710,000000,1.97803,1.98185,1.94655,1.97803,1334367.6918146,0
+USA.US,D,20080711,000000,1.95027,1.95027,1.90086,1.91126,1965977.3034031,0
+USA.US,D,20080714,000000,1.95371,1.95733,1.88693,1.90086,1114123.626498,0
+USA.US,D,20080715,000000,1.86557,1.87292,1.80929,1.84468,2092371.5630375,0
+USA.US,D,20080716,000000,1.82722,1.90801,1.82722,1.89714,1584331.910631,0
+USA.US,D,20080717,000000,1.90439,1.98185,1.90439,1.96448,1738897.8858407,0
+USA.US,D,20080718,000000,1.96764,1.99244,1.96764,1.98547,725740.3796024,0
+USA.US,D,20080721,000000,1.97488,2.01342,1.97488,1.98547,687214.99243514,0
+USA.US,D,20080722,000000,1.96764,2.02401,1.95371,2.02401,749643.14512469,0
+USA.US,D,20080723,000000,2.03822,2.0593,2.02401,2.0593,901294.66032768,0
+USA.US,D,20080724,000000,2.04852,2.05577,1.98881,1.99596,946520.16040954,0
+USA.US,D,20080725,000000,2.01017,2.01714,1.98881,2.01017,671933.99637142,0
+USA.US,D,20080728,000000,1.99939,2.01342,1.96057,1.97488,420694.96339389,0
+USA.US,D,20080729,000000,1.98547,2.02401,1.96057,2.02057,836813.80523055,0
+USA.US,D,20080730,000000,2.01714,2.0593,2.01342,2.0593,888305.39432674,0
+USA.US,D,20080731,000000,2.03822,2.0593,2.02401,2.03469,738460.21530775,0
+USA.US,D,20080801,000000,2.03107,2.04852,2.00627,2.02753,661193.47739002,0
+USA.US,D,20080804,000000,2.02401,2.02401,2.00311,2.02401,622531.8025246,0
+USA.US,D,20080805,000000,2.04174,2.0593,2.02753,2.0593,704397.72607157,0
+USA.US,D,20080806,000000,2.06292,2.07341,2.04852,2.06979,561464.43008277,0
+USA.US,D,20080807,000000,2.0593,2.0593,2.01714,2.03107,689038.10248968,0
+USA.US,D,20080808,000000,2.03822,2.08381,2.02401,2.08381,560610.01105204,0
+USA.US,D,20080811,000000,2.07341,2.10861,2.06979,2.10509,856015.69353346,0
+USA.US,D,20080812,000000,2.08724,2.10155,2.07341,2.08029,739198.2656116,0
+USA.US,D,20080813,000000,2.0593,2.06646,2.03469,2.05577,734388.35823369,0
+USA.US,D,20080814,000000,2.03469,2.07341,2.03469,2.06292,491636.9037504,0
+USA.US,D,20080815,000000,2.07341,2.08381,2.06292,2.06979,702856.62671553,0
+USA.US,D,20080818,000000,2.09774,2.09774,2.02401,2.03822,1672601.2592573,0
+USA.US,D,20080819,000000,2.01714,2.02401,1.98881,2.02401,1074730.1915301,0
+USA.US,D,20080820,000000,2.02401,2.02401,1.98547,2.00627,1069496.743921,0
+USA.US,D,20080821,000000,1.99939,2.01017,1.97803,1.99939,913699.98596036,0
+USA.US,D,20080822,000000,1.99939,2.04174,1.99939,2.04174,890140.03641727,0
+USA.US,D,20080825,000000,2.04174,2.04174,1.99596,2.01342,620472.80991558,0
+USA.US,D,20080826,000000,1.99939,2.01342,1.98547,2.00627,933323.31776065,0
+USA.US,D,20080827,000000,1.97803,1.98185,1.94655,1.96448,1227003.3883101,0
+USA.US,D,20080828,000000,1.97145,1.98547,1.96764,1.98547,1239214.7660646,0
+USA.US,D,20080829,000000,1.98881,1.98881,1.97488,1.98185,791306.29445021,0
+USA.US,D,20080902,000000,1.99939,2.00627,1.97488,1.98547,2327520.2606977,0
+USA.US,D,20080903,000000,1.97803,1.99244,1.97145,1.99244,1074795.1902785,0
+USA.US,D,20080904,000000,1.96057,1.96448,1.92557,1.93233,1861688.9084093,0
+USA.US,D,20080905,000000,1.91126,1.929,1.89027,1.929,1633504.5121247,0
+USA.US,D,20080908,000000,1.97803,1.99596,1.92204,1.94655,1108162.6122541,0
+USA.US,D,20080909,000000,1.94312,1.94312,1.87625,1.8939,884679.09318896,0
+USA.US,D,20080910,000000,1.89714,1.91126,1.88321,1.90439,1443646.3132948,0
+USA.US,D,20080911,000000,1.84468,1.90086,1.84468,1.90086,1159810.4080196,0
+USA.US,D,20080912,000000,1.87625,1.89027,1.86557,1.87625,1364484.1280058,0
+USA.US,D,20080915,000000,1.88321,1.8939,1.77056,1.77762,2326091.3366009,0
+USA.US,D,20080916,000000,1.75301,1.774,1.62252,1.75988,3414022.5642476,0
+USA.US,D,20080917,000000,1.67203,1.75645,1.66487,1.69311,2226878.0858129,0
+USA.US,D,20080918,000000,1.53477,1.74252,1.50672,1.72831,2469220.6772016,0
+USA.US,D,20080919,000000,1.7636,1.88321,1.7636,1.85517,1378085.6402816,0
+USA.US,D,20080922,000000,1.79527,1.8235,1.75301,1.76713,1213559.1310707,0
+USA.US,D,20080923,000000,1.75301,1.78115,1.68615,1.72496,1339143.0030846,0
+USA.US,D,20080924,000000,1.68967,1.72496,1.68615,1.72496,1180808.1488375,0
+USA.US,D,20080925,000000,1.69654,1.75645,1.69311,1.73555,1435625.258075,0
+USA.US,D,20080926,000000,1.58751,1.72831,1.58751,1.72831,1154865.2613105,0
+USA.US,D,20080929,000000,1.69311,1.69998,1.54888,1.56643,1589083.109462,0
+USA.US,D,20080930,000000,1.5735,1.61585,1.56987,1.58751,1716285.6599831,0
+USA.US,D,20081001,000000,1.59115,1.61909,1.56987,1.61909,768785.27651381,0
+USA.US,D,20081002,000000,1.59115,1.61203,1.55584,1.55928,903479.45696577,0
+USA.US,D,20081003,000000,1.58751,1.61203,1.53477,1.55242,978334.9509931,0
+USA.US,D,20081006,000000,1.44319,1.47124,1.35163,1.43976,2999187.9718743,0
+USA.US,D,20081007,000000,1.41487,1.45732,1.32711,1.32711,1929457.4421326,0
+USA.US,D,20081008,000000,1.0421,1.33036,1.0421,1.33036,3449115.5981552,0
+USA.US,D,20081009,000000,1.26378,1.34476,1.16171,1.23564,2393850.4350221,0
+USA.US,D,20081010,000000,0.88366,1.35888,0.830912,1.26015,5881803.8336834,0
+USA.US,D,20081013,000000,2.28832,2.28832,1.26015,1.38711,2283902.9554541,0
+USA.US,D,20081014,000000,1.46791,1.47124,1.33408,1.38348,1328973.8440685,0
+USA.US,D,20081015,000000,1.32367,1.3376,1.23564,1.2427,1342749.385251,0
+USA.US,D,20081016,000000,1.23907,1.30231,1.14731,1.30231,2602326.5817867,0
+USA.US,D,20081017,000000,1.27779,1.33408,1.21084,1.31672,1851638.2148539,0
+USA.US,D,20081020,000000,1.33408,1.37986,1.32005,1.37623,1982424.0834695,0
+USA.US,D,20081021,000000,1.32711,1.37299,1.32367,1.34476,874189.13389877,0
+USA.US,D,20081022,000000,1.26712,1.30946,1.2427,1.27417,782231.630487,0
+USA.US,D,20081023,000000,1.28838,1.30231,1.21084,1.26015,1668930.9267093,0
+USA.US,D,20081024,000000,1.17239,1.2179,1.09466,1.18976,1937920.9081879,0
+USA.US,D,20081027,000000,1.14731,1.2179,1.14731,1.19328,1258433.4282381,0
+USA.US,D,20081028,000000,1.19681,1.30946,1.17239,1.30946,1827370.6176473,0
+USA.US,D,20081029,000000,1.27417,1.33408,1.27417,1.29897,1175289.5454292,0
+USA.US,D,20081030,000000,1.32005,1.3376,1.30231,1.3376,948356.89923389,0
+USA.US,D,20081031,000000,1.32711,1.36947,1.32367,1.35888,1188816.6236544,0
+USA.US,D,20081103,000000,1.35888,1.38711,1.3376,1.36202,1102455.3028021,0
+USA.US,D,20081104,000000,1.43624,1.43624,1.37623,1.41487,1174525.2859526,0
+USA.US,D,20081105,000000,1.39035,1.39035,1.33408,1.34476,696361.99371506,0
+USA.US,D,20081106,000000,1.34476,1.34476,1.26015,1.27779,753220.17301777,0
+USA.US,D,20081107,000000,1.28838,1.30231,1.25299,1.29554,1073293.9288649,0
+USA.US,D,20081110,000000,1.30946,1.32367,1.25672,1.27074,704911.42585692,0
+USA.US,D,20081111,000000,1.22142,1.24623,1.21084,1.22142,774621.5350955,0
+USA.US,D,20081112,000000,1.2427,1.2427,1.14731,1.15103,1006004.498819,0
+USA.US,D,20081113,000000,1.12308,1.2179,1.1123,1.2179,2866497.2205852,0
+USA.US,D,20081114,000000,1.18632,1.22887,1.16514,1.19681,1133693.4915859,0
+USA.US,D,20081117,000000,1.13701,1.17239,1.13348,1.13348,1105992.4927527,0
+USA.US,D,20081118,000000,1.11946,1.14731,1.09122,1.11946,1348004.8485652,0
+USA.US,D,20081119,000000,1.09122,1.10533,1.02454,1.02454,1627233.1812758,0
+USA.US,D,20081120,000000,0.978568,1.01739,0.918762,0.918762,2034306.7134228,0
+USA.US,D,20081121,000000,0.925916,0.957489,0.897682,0.957489,2167289.9590794,0
+USA.US,D,20081124,000000,0.968077,1.07004,0.932975,1.05603,1879419.937939,0
+USA.US,D,20081125,000000,1.03131,1.07004,1.01023,1.03847,1728674.2117453,0
+USA.US,D,20081126,000000,1.01023,1.09122,0.968077,1.07358,2395924.1047679,0
+USA.US,D,20081128,000000,1.02082,1.10533,1.02082,1.09838,1019190.8577988,0
+USA.US,D,20081201,000000,1.05603,1.05603,1.00671,1.00671,2166852.7900784,0
+USA.US,D,20081202,000000,1.00318,1.05249,0.98563,1.05249,2134931.0660701,0
+USA.US,D,20081203,000000,1.01023,1.08091,0.992682,1.07004,2566797.427245,0
+USA.US,D,20081204,000000,1.03504,1.07711,1.02454,1.03131,3152169.8646846,0
+USA.US,D,20081205,000000,1.01377,1.07358,0.992682,1.07358,3374847.1895968,0
+USA.US,D,20081208,000000,1.09122,1.13005,1.09122,1.10896,5219617.5528307,0
+USA.US,D,20081209,000000,1.07711,1.13348,1.06661,1.08416,3219202.444838,0
+USA.US,D,20081210,000000,1.08416,1.10162,1.05249,1.10162,2476349.572182,0
+USA.US,D,20081211,000000,1.07711,1.11946,1.06327,1.06661,1893896.8365836,0
+USA.US,D,20081212,000000,1.07004,1.07711,1.0421,1.07711,1270548.356237,0
+USA.US,D,20081215,000000,1.07358,1.08416,1.0421,1.07004,1750150.0078735,0
+USA.US,D,20081216,000000,1.06661,1.1123,1.06327,1.1123,1619663.9721938,0
+USA.US,D,20081217,000000,1.08416,1.12308,1.08416,1.11574,1851316.3662128,0
+USA.US,D,20081218,000000,1.1123,1.13005,1.09122,1.10533,2005394.8508099,0
+USA.US,D,20081219,000000,1.10533,1.14064,1.10533,1.13005,1858592.0325604,0
+USA.US,D,20081222,000000,1.13005,1.13701,1.10896,1.12308,1896051.2305813,0
+USA.US,D,20081223,000000,1.12651,1.13701,1.10533,1.1123,1312779.7204271,0
+USA.US,D,20081224,000000,1.13348,1.13701,1.11574,1.12308,907525.1048671,0
+USA.US,D,20081226,000000,1.12308,1.21084,1.12308,1.15103,2061444.7392258,0
+USA.US,D,20081229,000000,1.10896,1.15465,1.10896,1.14731,3052780.4882558,0
+USA.US,D,20081230,000000,1.14731,1.17593,1.14388,1.17593,2399223.3154301,0
+USA.US,D,20081231,000000,1.15465,1.23201,1.15465,1.23201,2605354.2654195,0
+USA.US,D,20090102,000000,1.22887,1.28114,1.18976,1.27074,2157838.931396,0
+USA.US,D,20090105,000000,1.313,1.313,1.24623,1.26712,1765346.0862176,0
+USA.US,D,20090106,000000,1.30231,1.30603,1.27417,1.28486,1924512.2954235,0
+USA.US,D,20090107,000000,1.28486,1.30231,1.25299,1.26378,1583649.4237733,0
+USA.US,D,20090108,000000,1.29554,1.29554,1.23201,1.24623,1585109.7988773,0
+USA.US,D,20090109,000000,1.2427,1.27417,1.20035,1.22505,1940883.5930724,0
+USA.US,D,20090112,000000,1.23201,1.23201,1.19681,1.21084,2407481.3015713,0
+USA.US,D,20090113,000000,1.19328,1.2179,1.18298,1.20035,791217.18326296,0
+USA.US,D,20090114,000000,1.18298,1.18632,1.14064,1.15465,2002971.0265165,0
+USA.US,D,20090115,000000,1.13701,1.15465,1.10162,1.13348,2477223.9101841,0
+USA.US,D,20090116,000000,1.13701,1.16848,1.1123,1.14064,1799940.0974767,0
+USA.US,D,20090120,000000,1.12651,1.12651,1.08416,1.08779,1354902.0544587,0
+USA.US,D,20090121,000000,1.10533,1.13005,1.09122,1.13005,1148218.6151083,0
+USA.US,D,20090122,000000,1.13348,1.13348,1.08416,1.10896,1534210.5370847,0
+USA.US,D,20090123,000000,1.08779,1.13701,1.07711,1.13701,1248311.4457329,0
+USA.US,D,20090126,000000,1.13348,1.15465,1.11946,1.14388,1576930.4402544,0
+USA.US,D,20090127,000000,1.15465,1.15465,1.13348,1.15103,1074218.5884786,0
+USA.US,D,20090128,000000,1.14064,1.15828,1.13701,1.15828,1469206.5469,0
+USA.US,D,20090129,000000,1.14388,1.14388,1.12651,1.13005,914915.04320775,0
+USA.US,D,20090130,000000,1.10896,1.13348,1.09838,1.09838,1360744.6032419,0
+USA.US,D,20090202,000000,1.04896,1.10896,1.04896,1.10896,1075343.4861718,0
+USA.US,D,20090203,000000,1.09838,1.11946,1.08416,1.10896,1054105.6693319,0
+USA.US,D,20090204,000000,1.09838,1.13348,1.09838,1.09838,1172825.8831933,0
+USA.US,D,20090205,000000,1.09838,1.12308,1.08091,1.11946,1100158.3309048,0
+USA.US,D,20090206,000000,1.10533,1.15465,1.10533,1.14731,1359475.0309152,0
+USA.US,D,20090209,000000,1.13701,1.15828,1.13348,1.14064,2499863.3935811,0
+USA.US,D,20090210,000000,1.14064,1.14064,1.08091,1.09838,2545114.0544689,0
+USA.US,D,20090211,000000,1.09838,1.11574,1.09122,1.1123,1724053.010411,0
+USA.US,D,20090212,000000,1.09122,1.10533,1.07004,1.09122,1970906.7246087,0
+USA.US,D,20090213,000000,1.09466,1.10162,1.08091,1.09122,1516586.4409796,0
+USA.US,D,20090217,000000,1.06661,1.06661,1.02779,1.03504,2915813.4483455,0
+USA.US,D,20090218,000000,1.03847,1.04896,1.01023,1.02082,1919064.980965,0
+USA.US,D,20090219,000000,1.02082,1.04896,0.992682,0.999744,1634399.8174649,0
+USA.US,D,20090220,000000,0.968077,0.98563,0.932975,0.971511,3196904.7290531,0
+USA.US,D,20090223,000000,1.03847,1.03847,0.915233,0.929351,2784379.6889801,0
+USA.US,D,20090224,000000,0.950431,0.960923,0.915233,0.957489,2500901.2768209,0
+USA.US,D,20090225,000000,0.950431,0.974945,0.936218,0.95396,1824168.9051075,0
+USA.US,D,20090226,000000,0.98563,0.98563,0.946901,0.946901,1692359.8303889,0
+USA.US,D,20090227,000000,0.918762,0.950431,0.915233,0.915233,1866864.6958384,0
+USA.US,D,20090302,000000,0.897682,0.915233,0.837874,0.869542,3361055.9229106,0
+USA.US,D,20090303,000000,0.855235,0.890814,0.830912,0.830912,2776387.9880338,0
+USA.US,D,20090304,000000,0.858955,0.88366,0.851897,0.869542,1744885.1092572,0
+USA.US,D,20090305,000000,0.844647,0.858955,0.820133,0.844647,2813142.683492,0
+USA.US,D,20090306,000000,0.918762,0.918762,0.806206,0.837874,2204713.5126255,0
+USA.US,D,20090309,000000,0.809831,0.851897,0.806206,0.81317,2964662.1044644,0
+USA.US,D,20090310,000000,0.820133,0.869542,0.820133,0.869542,1878888.4159162,0
+USA.US,D,20090311,000000,0.901212,0.908174,0.876697,0.901212,1736256.0012303,0
+USA.US,D,20090312,000000,0.869542,0.95396,0.869542,0.950431,2267007.4743507,0
+USA.US,D,20090313,000000,0.989439,0.989439,0.929351,0.964548,1271166.8927132,0
+USA.US,D,20090316,000000,0.971511,0.982006,0.939842,0.939842,2164173.1642594,0
+USA.US,D,20090317,000000,0.939842,0.978568,0.939842,0.978568,1334247.1296201,0
+USA.US,D,20090318,000000,0.98563,1.01377,0.960923,0.992682,1048763.1915643,0
+USA.US,D,20090319,000000,0.992682,1.02454,0.974945,0.98563,3690699.171902,0
+USA.US,D,20090320,000000,0.992682,0.992682,0.95396,0.964548,1310644.1970337,0
+USA.US,D,20090323,000000,1.02454,1.05249,0.992682,1.05249,1930398.8756167,0
+USA.US,D,20090324,000000,1.02082,1.06327,1.02082,1.04554,1813313.0657662,0
+USA.US,D,20090325,000000,1.08779,1.08779,1.02082,1.02082,2677543.7623976,0
+USA.US,D,20090326,000000,1.04554,1.08416,1.04554,1.07004,2690907.295385,0
+USA.US,D,20090327,000000,1.04554,1.07004,0.999744,1.05955,2368724.2253171,0
+USA.US,D,20090330,000000,1.04554,1.04554,1.00671,1.01023,1588616.5861875,0
+USA.US,D,20090331,000000,1.01739,1.05249,1.01739,1.02779,1151909.9149944,0
+USA.US,D,20090401,000000,1.01023,1.04896,1.00671,1.03847,1270481.2607548,0
+USA.US,D,20090402,000000,1.08779,1.10162,1.05603,1.08091,2009543.2386683,0
+USA.US,D,20090403,000000,1.07004,1.09122,1.06327,1.08416,1561125.2607361,0
+USA.US,D,20090406,000000,1.08779,1.09122,1.06661,1.08779,1714359.8099715,0
+USA.US,D,20090407,000000,1.06661,1.07358,1.05603,1.05955,1377808.8714176,0
+USA.US,D,20090408,000000,1.05955,1.07004,1.04896,1.05249,1859930.797103,0
+USA.US,D,20090409,000000,1.10162,1.10896,1.05603,1.09122,2965092.9832639,0
+USA.US,D,20090413,000000,1.08779,1.12308,1.08416,1.12308,1942882.8287676,0
+USA.US,D,20090414,000000,1.1123,1.12308,1.09838,1.10162,1543136.3329468,0
+USA.US,D,20090415,000000,1.10162,1.13348,1.10162,1.13348,1626474.1636339,0
+USA.US,D,20090416,000000,1.13348,1.15828,1.11946,1.14388,2937176.0208475,0
+USA.US,D,20090417,000000,1.15465,1.16514,1.14731,1.16171,1289774.3569788,0
+USA.US,D,20090420,000000,1.16848,1.16848,1.09838,1.09838,1618002.3106432,0
+USA.US,D,20090421,000000,1.09838,1.13005,1.09122,1.12651,938153.14410982,0
+USA.US,D,20090422,000000,1.1123,1.14731,1.10896,1.10896,1309894.6146939,0
+USA.US,D,20090423,000000,1.11574,1.14064,1.11574,1.13005,1143850.070199,0
+USA.US,D,20090424,000000,1.14064,1.16171,1.14064,1.15103,1052746.985818,0
+USA.US,D,20090427,000000,1.13005,1.16514,1.12651,1.15828,2005120.1786797,0
+USA.US,D,20090428,000000,1.13005,1.17239,1.12651,1.15828,3406053.9273732,0
+USA.US,D,20090429,000000,1.15828,1.20387,1.15828,1.18976,2690227.953628,0
+USA.US,D,20090430,000000,1.21084,1.2179,1.18632,1.19328,1485782.2760962,0
+USA.US,D,20090501,000000,1.18632,1.19681,1.18632,1.19328,944135.12569185,0
+USA.US,D,20090504,000000,1.19328,1.24957,1.19328,1.23564,4364258.1369822,0
+USA.US,D,20090505,000000,1.23201,1.25299,1.22887,1.24623,2218301.3961314,0
+USA.US,D,20090506,000000,1.19681,1.25672,1.19681,1.24957,1753603.3284714,0
+USA.US,D,20090507,000000,1.27779,1.27779,1.23201,1.23201,2382629.7639964,0
+USA.US,D,20090508,000000,1.23564,1.26378,1.23564,1.25299,1955883.6268046,0
+USA.US,D,20090511,000000,1.26712,1.26712,1.22142,1.22505,1860500.0603346,0
+USA.US,D,20090512,000000,1.23201,1.23201,1.19681,1.21456,1683456.0502318,0
+USA.US,D,20090513,000000,1.19328,1.20035,1.17239,1.17239,1268749.3586214,0
+USA.US,D,20090514,000000,1.17593,1.18632,1.16848,1.17593,2342117.7215369,0
+USA.US,D,20090515,000000,1.17927,1.18298,1.16171,1.16171,1460608.8898804,0
+USA.US,D,20090518,000000,1.16848,1.19328,1.16848,1.19328,1542519.8932044,0
+USA.US,D,20090519,000000,1.19328,1.21456,1.18976,1.20035,974703.40802076,0
+USA.US,D,20090520,000000,1.22505,1.23907,1.2179,1.22505,1844121.4241172,0
+USA.US,D,20090521,000000,1.20721,1.21084,1.18632,1.20035,1312901.3309885,0
+USA.US,D,20090522,000000,1.19681,1.22142,1.19681,1.21084,1416344.7422539,0
+USA.US,D,20090526,000000,1.20387,1.22142,1.17927,1.21456,1477597.6756387,0
+USA.US,D,20090527,000000,1.2179,1.22505,1.19328,1.19328,1369945.0712341,0
+USA.US,D,20090528,000000,1.21084,1.21456,1.18632,1.21084,1619630.4244527,0
+USA.US,D,20090529,000000,1.20721,1.22142,1.20387,1.2179,2032778.1944696,0
+USA.US,D,20090601,000000,1.2179,1.25299,1.2179,1.23907,1940910.850612,0
+USA.US,D,20090602,000000,1.23201,1.27417,1.23201,1.26712,1753814.05022,0
+USA.US,D,20090603,000000,1.26712,1.26712,1.2427,1.26378,1177474.3420673,0
+USA.US,D,20090604,000000,1.26378,1.27779,1.24957,1.26712,1025094.2118626,0
+USA.US,D,20090605,000000,1.27417,1.28838,1.26712,1.27074,1156375.9580262,0
+USA.US,D,20090608,000000,1.27417,1.27417,1.24957,1.26015,970200.67214715,0
+USA.US,D,20090609,000000,1.25672,1.28486,1.25672,1.28114,1745639.9334316,0
+USA.US,D,20090610,000000,1.29897,1.29897,1.27074,1.27779,1445989.4133362,0
+USA.US,D,20090611,000000,1.27779,1.29897,1.27779,1.28114,1126959.8309302,0
+USA.US,D,20090612,000000,1.28114,1.29554,1.28114,1.28838,794950.41782545,0
+USA.US,D,20090615,000000,1.28486,1.28486,1.25299,1.27779,1437254.4202514,0
+USA.US,D,20090616,000000,1.27779,1.28114,1.2427,1.24623,1452913.8767692,0
+USA.US,D,20090617,000000,1.22887,1.24957,1.22505,1.22887,1344594.5110107,0
+USA.US,D,20090618,000000,1.23201,1.24623,1.23201,1.23564,729001.84905591,0
+USA.US,D,20090619,000000,1.23907,1.24623,1.23564,1.2427,810378.18525641,0
+USA.US,D,20090622,000000,1.23201,1.23201,1.20387,1.20721,1102606.2676371,0
+USA.US,D,20090623,000000,1.21456,1.2179,1.17927,1.18976,1482096.2180447,0
+USA.US,D,20090624,000000,1.20721,1.2179,1.19328,1.19328,1150145.5134868,0
+USA.US,D,20090625,000000,1.18976,1.2179,1.18632,1.21456,1136209.5721672,0
+USA.US,D,20090626,000000,1.20721,1.22142,1.20721,1.21456,638622.13784199,0
+USA.US,D,20090629,000000,1.21456,1.23201,1.21084,1.23201,898762.85424275,0
+USA.US,D,20090630,000000,1.22142,1.22887,1.20721,1.2179,2141278.9277034,0
+USA.US,D,20090701,000000,1.22505,1.23907,1.22142,1.23907,1006972.1414759,0
+USA.US,D,20090702,000000,1.23201,1.23201,1.20387,1.20721,980615.1490199,0
+USA.US,D,20090706,000000,1.19681,1.20035,1.18632,1.19681,750729.25324229,0
+USA.US,D,20090707,000000,1.18976,1.19328,1.16171,1.16171,898491.32721336,0
+USA.US,D,20090708,000000,1.16171,1.17927,1.14388,1.14388,1470740.3076877,0
+USA.US,D,20090709,000000,1.15103,1.16848,1.15103,1.15103,1348332.9874077,0
+USA.US,D,20090710,000000,1.14731,1.17593,1.14064,1.17593,1784317.3338006,0
+USA.US,D,20090713,000000,1.17927,1.20721,1.16848,1.19328,880341.99928695,0
+USA.US,D,20090714,000000,1.18632,1.20721,1.18632,1.20035,959641.52064099,0
+USA.US,D,20090715,000000,1.20035,1.2427,1.20035,1.2427,1435517.2762834,0
+USA.US,D,20090716,000000,1.23907,1.27417,1.23201,1.26378,1382839.9842133,0
+USA.US,D,20090717,000000,1.26378,1.27074,1.25672,1.26015,870445.41566719,0
+USA.US,D,20090720,000000,1.27074,1.28114,1.26378,1.28114,928472.5240733,0
+USA.US,D,20090721,000000,1.2922,1.2922,1.27417,1.28114,866277.10883751,0
+USA.US,D,20090722,000000,1.27779,1.29897,1.27417,1.29554,1312719.9635133,0
+USA.US,D,20090723,000000,1.29554,1.32711,1.29554,1.32005,1973642.9622408,0
+USA.US,D,20090724,000000,1.2922,1.34476,1.2922,1.34476,1600803.8515032,0
+USA.US,D,20090727,000000,1.32367,1.35525,1.32367,1.34104,1333555.2074602,0
+USA.US,D,20090728,000000,1.34819,1.35525,1.33408,1.34819,1616924.5894609,0
+USA.US,D,20090729,000000,1.34476,1.35163,1.33408,1.35163,1884485.6468427,0
+USA.US,D,20090730,000000,1.35163,1.37299,1.35163,1.35888,1838584.9984715,0
+USA.US,D,20090731,000000,1.36202,1.36947,1.35163,1.36202,1417428.7536377,0
+USA.US,D,20090803,000000,1.38348,1.40094,1.36202,1.39751,2674504.5467288,0
+USA.US,D,20090804,000000,1.37986,1.40819,1.37986,1.39751,1815304.9628931,0
+USA.US,D,20090805,000000,1.40819,1.41487,1.39035,1.39751,2074689.8067526,0
+USA.US,D,20090806,000000,1.40819,1.41487,1.39407,1.40819,1782703.8971279,0
+USA.US,D,20090807,000000,1.41172,1.42908,1.41172,1.42211,1987315.7634663,0
+USA.US,D,20090810,000000,1.41487,1.4327,1.41487,1.4327,2441115.0087417,0
+USA.US,D,20090811,000000,1.41859,1.42555,1.39035,1.40094,1381795.810772,0
+USA.US,D,20090812,000000,1.40456,1.41487,1.39035,1.40094,1811722.6931654,0
+USA.US,D,20090813,000000,1.41487,1.41487,1.39035,1.40819,1073856.901895,0
+USA.US,D,20090814,000000,1.40819,1.40819,1.37986,1.38711,1419013.8844039,0
+USA.US,D,20090817,000000,1.34819,1.37623,1.34819,1.35888,2586839.057442,0
+USA.US,D,20090818,000000,1.35163,1.37986,1.35163,1.36202,1545322.1779518,0
+USA.US,D,20090819,000000,1.36603,1.38348,1.36202,1.37623,1410783.1558024,0
+USA.US,D,20090820,000000,1.38348,1.39035,1.37299,1.39035,1577450.4302411,0
+USA.US,D,20090821,000000,1.40094,1.41487,1.39407,1.40456,2756809.7360106,0
+USA.US,D,20090824,000000,1.40456,1.4327,1.40456,1.41487,1282033.2157237,0
+USA.US,D,20090825,000000,1.42555,1.43624,1.41487,1.42908,1593188.5142772,0
+USA.US,D,20090826,000000,1.40094,1.41172,1.39751,1.40094,1802524.321907,0
+USA.US,D,20090827,000000,1.39407,1.40456,1.38348,1.39407,1510787.9236066,0
+USA.US,D,20090828,000000,1.40456,1.41172,1.38711,1.38711,1126883.3001459,0
+USA.US,D,20090831,000000,1.37623,1.38348,1.36202,1.36202,1281062.427966,0
+USA.US,D,20090901,000000,1.36603,1.37986,1.3376,1.34104,1667728.4498649,0
+USA.US,D,20090902,000000,1.34476,1.34819,1.33408,1.34476,1315356.6062891,0
+USA.US,D,20090903,000000,1.34104,1.35525,1.32367,1.35525,1396419.4807839,0
+USA.US,D,20090904,000000,1.34819,1.36947,1.34476,1.36603,919558.26024715,0
+USA.US,D,20090908,000000,1.36603,1.39035,1.36603,1.39035,1259317.2015422,0
+USA.US,D,20090909,000000,1.39751,1.41859,1.38711,1.41172,2010563.2996706,0
+USA.US,D,20090910,000000,1.41172,1.44691,1.40819,1.43976,1736389.1438277,0
+USA.US,D,20090911,000000,1.43624,1.45732,1.43624,1.45025,1353857.8810175,0
+USA.US,D,20090914,000000,1.44319,1.46791,1.44319,1.45732,2004902.1183627,0
+USA.US,D,20090915,000000,1.46447,1.49604,1.46094,1.48917,2978795.1387629,0
+USA.US,D,20090916,000000,1.50672,1.51713,1.49947,1.51713,1315785.3883548,0
+USA.US,D,20090917,000000,1.49947,1.53124,1.49947,1.52428,1477731.8666029,0
+USA.US,D,20090918,000000,1.52771,1.53124,1.5135,1.52771,1167507.5178647,0
+USA.US,D,20090921,000000,1.48192,1.52075,1.48192,1.49232,1451055.1222398,0
+USA.US,D,20090922,000000,1.5032,1.50672,1.49947,1.50672,772478.67313376,0
+USA.US,D,20090923,000000,1.51713,1.51713,1.5032,1.5032,739869.22043328,0
+USA.US,D,20090924,000000,1.49947,1.50997,1.47124,1.47506,968936.34165506,0
+USA.US,D,20090925,000000,1.46094,1.47849,1.46094,1.47124,644293.80281899,0
+USA.US,D,20090928,000000,1.47849,1.49947,1.47849,1.49947,751694.79916536,0
+USA.US,D,20090929,000000,1.49232,1.50672,1.48917,1.49232,719747.91435128,0
+USA.US,D,20090930,000000,1.5135,1.5135,1.47506,1.48917,1384457.6143536,0
+USA.US,D,20091001,000000,1.49604,1.49604,1.45732,1.47124,1337067.2366049,0
+USA.US,D,20091002,000000,1.45025,1.45025,1.43976,1.44691,1128872.052172,0
+USA.US,D,20091005,000000,1.43624,1.46094,1.43624,1.45025,1192983.8821172,0
+USA.US,D,20091006,000000,1.46094,1.48564,1.46094,1.47506,1062505.1850058,0
+USA.US,D,20091007,000000,1.46447,1.48564,1.46447,1.47506,737097.33832621,0
+USA.US,D,20091008,000000,1.48917,1.50997,1.48917,1.49947,1181305.0747523,0
+USA.US,D,20091009,000000,1.49232,1.5032,1.49232,1.49947,796527.1616564,0
+USA.US,D,20091012,000000,1.5135,1.52428,1.50997,1.5135,1034563.0617836,0
+USA.US,D,20091013,000000,1.51713,1.52075,1.5032,1.5135,934408.37751133,0
+USA.US,D,20091014,000000,1.52075,1.54888,1.52075,1.53849,1669550.5115525,0
+USA.US,D,20091015,000000,1.54888,1.54888,1.53124,1.53849,968696.26563292,0
+USA.US,D,20091016,000000,1.53849,1.54535,1.52428,1.54193,1183461.5654839,0
+USA.US,D,20091019,000000,1.53124,1.56281,1.53124,1.54193,1441365.0669011,0
+USA.US,D,20091020,000000,1.54535,1.55584,1.52771,1.52771,1291423.4381264,0
+USA.US,D,20091021,000000,1.53849,1.54535,1.5032,1.5032,763430.21834329,0
+USA.US,D,20091022,000000,1.5135,1.52428,1.49947,1.52428,1216260.7725949,0
+USA.US,D,20091023,000000,1.52771,1.53477,1.5032,1.50672,1539529.9507803,0
+USA.US,D,20091026,000000,1.51713,1.53124,1.48917,1.48917,1226089.2123656,0
+USA.US,D,20091027,000000,1.49604,1.50672,1.47849,1.47849,742490.13770546,0
+USA.US,D,20091028,000000,1.46791,1.48192,1.42555,1.42908,957883.4093348,0
+USA.US,D,20091029,000000,1.45378,1.46094,1.44691,1.45378,1223227.1707043,0
+USA.US,D,20091030,000000,1.46094,1.46094,1.41172,1.42555,1376542.4441916,0
+USA.US,D,20091102,000000,1.42555,1.44691,1.40456,1.4327,806700.51414009,0
+USA.US,D,20091103,000000,1.39751,1.4327,1.38711,1.42555,790770.57895977,0
+USA.US,D,20091104,000000,1.43976,1.44319,1.41859,1.41859,5092850.0745767,0
+USA.US,D,20091105,000000,1.44319,1.44319,1.42211,1.43976,6708242.9999837,0
+USA.US,D,20091106,000000,1.43624,1.44319,1.42555,1.44319,4093603.3488523,0
+USA.US,D,20091109,000000,1.46094,1.47506,1.45732,1.47506,1146525.5025504,0
+USA.US,D,20091110,000000,1.47124,1.48192,1.46791,1.47849,1031376.0263806,0
+USA.US,D,20091111,000000,1.49604,1.49604,1.47849,1.48192,1176957.4971812,0
+USA.US,D,20091112,000000,1.5032,1.5032,1.46094,1.46094,958689.60348773,0
+USA.US,D,20091113,000000,1.47506,1.48564,1.46094,1.48192,1130790.5636152,0
+USA.US,D,20091116,000000,1.49604,1.50672,1.49232,1.49947,996171.86558065,0
+USA.US,D,20091117,000000,1.48917,1.50997,1.48917,1.50997,1299353.2854252,0
+USA.US,D,20091118,000000,1.49947,1.50997,1.49604,1.50997,1210876.3601509,0
+USA.US,D,20091119,000000,1.49604,1.49947,1.47124,1.47849,1765583.017139,0
+USA.US,D,20091120,000000,1.46094,1.47849,1.46094,1.47124,1184352.6773564,0
+USA.US,D,20091123,000000,1.48192,1.49947,1.47506,1.48564,1532274.203404,0
+USA.US,D,20091124,000000,1.48917,1.48917,1.47506,1.48192,1370028.9405868,0
+USA.US,D,20091125,000000,1.48917,1.49232,1.48192,1.48564,1127518.6104926,0
+USA.US,D,20091127,000000,1.44691,1.47124,1.44691,1.46447,692464.16554787,0
+USA.US,D,20091130,000000,1.46791,1.47506,1.45378,1.46791,1698528.4212807,0
+USA.US,D,20091201,000000,1.49232,1.49604,1.48564,1.49604,1433294.7384366,0
+USA.US,D,20091202,000000,1.49604,1.50672,1.48917,1.49232,2128962.713258,0
+USA.US,D,20091203,000000,1.5032,1.50672,1.48917,1.49232,972610.86767066,0
+USA.US,D,20091204,000000,1.5032,1.5135,1.48564,1.49947,900849.1043914,0
+USA.US,D,20091207,000000,1.49947,1.50672,1.49232,1.49604,1540481.8679336,0
+USA.US,D,20091208,000000,1.48564,1.48917,1.47506,1.48564,1183469.9524191,0
+USA.US,D,20091209,000000,1.48564,1.49232,1.47506,1.49232,1042940.5617524,0
+USA.US,D,20091210,000000,1.5032,1.50672,1.49232,1.49947,1028566.4030648,0
+USA.US,D,20091211,000000,1.5032,1.52075,1.5032,1.51713,1793981.1799666,0
+USA.US,D,20091214,000000,1.5135,1.54888,1.5135,1.54888,2814291.6936241,0
+USA.US,D,20091215,000000,1.53849,1.55242,1.53477,1.53849,2801007.8365218,0
+USA.US,D,20091216,000000,1.52771,1.53124,1.5135,1.5135,2068659.6002927,0
+USA.US,D,20091217,000000,1.5032,1.50997,1.49232,1.49947,1430554.3073368,0
+USA.US,D,20091218,000000,1.50997,1.50997,1.49232,1.49947,995283.89880884,0
+USA.US,D,20091221,000000,1.50672,1.52075,1.5032,1.50672,1763726.3593434,0
+USA.US,D,20091222,000000,1.50672,1.52075,1.50672,1.5135,2614312.5606559,0
+USA.US,D,20091223,000000,1.5135,1.52771,1.50997,1.52771,2334253.9213534,0
+USA.US,D,20091224,000000,1.51713,1.54535,1.51713,1.54193,647322.53481872,0
+USA.US,D,20091228,000000,1.53849,1.54535,1.53124,1.53124,1300787.4513565,0
+USA.US,D,20091229,000000,1.53124,1.54535,1.53124,1.53477,1032275.5251884,0
+USA.US,D,20091230,000000,1.53477,1.53849,1.52428,1.53849,1077794.5680048,0
+USA.US,D,20091231,000000,1.53477,1.53849,1.52428,1.52428,981832.3030011,0
+USA.US,D,20100104,000000,1.54888,1.57731,1.54193,1.55584,1904006.2386858,0
+USA.US,D,20100105,000000,1.5735,1.57731,1.55928,1.5735,2549580.0975006,0
+USA.US,D,20100106,000000,1.58046,1.58751,1.57731,1.58418,1986129.0121256,0
+USA.US,D,20100107,000000,1.59477,1.5983,1.58046,1.5983,1584090.7862419,0
+USA.US,D,20100108,000000,1.59477,1.5983,1.58751,1.5983,3164646.4792672,0
+USA.US,D,20100111,000000,1.60173,1.60506,1.58751,1.59115,1269910.9491565,0
+USA.US,D,20100112,000000,1.57731,1.59115,1.56987,1.56987,1163924.1997701,0
+USA.US,D,20100113,000000,1.57731,1.59477,1.56987,1.59115,868183.03987785,0
+USA.US,D,20100114,000000,1.58418,1.5983,1.58418,1.59477,910565.36890283,0
+USA.US,D,20100115,000000,1.58751,1.59477,1.56643,1.5735,1086392.2250244,0
+USA.US,D,20100119,000000,1.5983,1.5983,1.5735,1.59477,832574.20945107,0
+USA.US,D,20100120,000000,1.58751,1.58751,1.56643,1.57731,1090769.156869,0
+USA.US,D,20100121,000000,1.58418,1.58751,1.54535,1.54535,1601056.5079282,0
+USA.US,D,20100122,000000,1.54535,1.55242,1.5135,1.5135,1404035.8663768,0
+USA.US,D,20100125,000000,1.53124,1.53477,1.5135,1.51713,1299248.4487343,0
+USA.US,D,20100126,000000,1.51713,1.52771,1.50997,1.50997,1339080.10107,0
+USA.US,D,20100127,000000,1.5135,1.51713,1.49604,1.50997,984988.93576371,0
+USA.US,D,20100128,000000,1.51713,1.52428,1.48564,1.48917,1273780.471417,0
+USA.US,D,20100129,000000,1.49947,1.5032,1.46791,1.47124,1618209.8872912,0
+USA.US,D,20100201,000000,1.47124,1.50672,1.47124,1.50672,1162048.6713701,0
+USA.US,D,20100202,000000,1.50672,1.52428,1.50672,1.52075,1145593.5043685,0
+USA.US,D,20100203,000000,1.52428,1.52428,1.50997,1.5135,848678.17353827,0
+USA.US,D,20100204,000000,1.5032,1.5032,1.46791,1.47124,1149428.4305211,0
+USA.US,D,20100205,000000,1.47124,1.47124,1.34476,1.45732,5321504.1392364,0
+USA.US,D,20100208,000000,1.46094,1.46447,1.45025,1.45025,833150.81125095,0
+USA.US,D,20100209,000000,1.45732,1.47124,1.43976,1.45378,1308416.4173523,0
+USA.US,D,20100210,000000,1.45378,1.46094,1.44319,1.46094,812048.23374226,0
+USA.US,D,20100211,000000,1.45732,1.47506,1.45378,1.47124,899883.55846834,0
+USA.US,D,20100212,000000,1.45025,1.47849,1.45025,1.47849,1349596.2695329,0
+USA.US,D,20100216,000000,1.48192,1.50997,1.48192,1.49947,2011675.6169609,0
+USA.US,D,20100217,000000,1.51713,1.51713,1.5032,1.51713,820215.01196238,0
+USA.US,D,20100218,000000,1.5135,1.54193,1.50997,1.53849,1845303.9819905,0
+USA.US,D,20100219,000000,1.53124,1.54888,1.52428,1.54535,2841748.4229674,0
+USA.US,D,20100222,000000,1.55584,1.55928,1.53124,1.55242,3901236.4080094,0
+USA.US,D,20100223,000000,1.54888,1.55584,1.52771,1.54193,4166119.9363059,0
+USA.US,D,20100224,000000,1.52428,1.54888,1.52428,1.54535,2597204.2610699,0
+USA.US,D,20100225,000000,1.52075,1.54888,1.5135,1.54888,2349499.2729423,0
+USA.US,D,20100226,000000,1.56281,1.56643,1.54193,1.56643,2834760.0091528,0
+USA.US,D,20100301,000000,1.56643,1.58046,1.55928,1.55928,1579871.1094337,0
+USA.US,D,20100302,000000,1.56987,1.57731,1.56281,1.56987,2396856.1029498,0
+USA.US,D,20100303,000000,1.5735,1.58046,1.56643,1.57731,1659171.6791547,0
+USA.US,D,20100304,000000,1.57731,1.58751,1.55584,1.58418,1838651.0455868,0
+USA.US,D,20100305,000000,1.53477,1.61909,1.53124,1.61909,1938075.0181236,0
+USA.US,D,20100308,000000,1.60506,1.62978,1.60506,1.62978,1521489.6530124,0
+USA.US,D,20100309,000000,1.62252,1.64408,1.61909,1.63683,1403790.5485202,0
+USA.US,D,20100310,000000,1.6477,1.6477,1.5135,1.64408,2012761.7250785,0
+USA.US,D,20100311,000000,1.64045,1.66163,1.64045,1.65448,1528950.8803029,0
+USA.US,D,20100312,000000,1.66163,1.66859,1.63683,1.65104,1583291.9306574,0
+USA.US,D,20100315,000000,1.65448,1.66859,1.64045,1.66859,1952110.5542995,0
+USA.US,D,20100316,000000,1.66163,1.67918,1.65448,1.67203,2296886.9796205,0
+USA.US,D,20100317,000000,1.67536,1.69998,1.67203,1.68252,2939106.0643268,0
+USA.US,D,20100318,000000,1.69311,1.69654,1.67536,1.68615,2625475.5715016,0
+USA.US,D,20100319,000000,1.65801,1.69654,1.65801,1.66487,1287235.2123256,0
+USA.US,D,20100322,000000,1.66163,1.68967,1.65448,1.68252,1595500.1633112,0
+USA.US,D,20100323,000000,1.68615,1.68967,1.67203,1.67536,2040935.5373875,0
+USA.US,D,20100324,000000,1.67536,1.68967,1.67203,1.67918,1476828.1743276,0
+USA.US,D,20100325,000000,1.69311,1.69998,1.67918,1.67918,1239175.9764889,0
+USA.US,D,20100326,000000,1.68967,1.69311,1.66487,1.67203,1065150.2147168,0
+USA.US,D,20100329,000000,1.68252,1.68252,1.66487,1.66859,1442002.4739817,0
+USA.US,D,20100330,000000,1.67536,1.67918,1.66487,1.67203,2703463.5858526,0
+USA.US,D,20100331,000000,1.66859,1.67203,1.66487,1.66859,2420067.9946792,0
+USA.US,D,20100401,000000,1.67536,1.69311,1.67203,1.68252,1145602.9396706,0
+USA.US,D,20100405,000000,1.67536,1.69998,1.67536,1.69654,936388.74260219,0
+USA.US,D,20100406,000000,1.69654,1.69998,1.69311,1.69311,1329933.0997901,0
+USA.US,D,20100407,000000,1.69998,1.69998,1.66487,1.66487,1547196.6579849,0
+USA.US,D,20100408,000000,1.63683,1.67918,1.63683,1.67918,1318025.7484391,0
+USA.US,D,20100409,000000,1.68967,1.68967,1.67918,1.68252,1180062.7599653,0
+USA.US,D,20100412,000000,1.68967,1.69311,1.68252,1.68252,910999.39280311,0
+USA.US,D,20100413,000000,1.68615,1.69654,1.68252,1.68615,1093241.2060401,0
+USA.US,D,20100414,000000,1.7037,1.71447,1.69654,1.71447,1510039.3896337,0
+USA.US,D,20100415,000000,1.71791,1.71791,1.70732,1.71791,1316066.3506865,0
+USA.US,D,20100416,000000,1.7037,1.71447,1.67918,1.68967,1510271.0787206,0
+USA.US,D,20100419,000000,1.66859,1.68967,1.66859,1.68967,2438506.6718724,0
+USA.US,D,20100420,000000,1.69311,1.71085,1.69311,1.69998,1393220.913345,0
+USA.US,D,20100421,000000,1.67918,1.71791,1.67918,1.69311,1420326.4397739,0
+USA.US,D,20100422,000000,1.69311,1.70732,1.67536,1.69998,1925708.4820665,0
+USA.US,D,20100423,000000,1.71085,1.73555,1.70732,1.73555,2021478.8959258,0
+USA.US,D,20100426,000000,1.72496,1.75301,1.72496,1.74605,2728562.5380179,0
+USA.US,D,20100427,000000,1.72496,1.7492,1.69998,1.70732,3420341.0716074,0
+USA.US,D,20100428,000000,1.72831,1.73555,1.7037,1.7037,1668769.4782054,0
+USA.US,D,20100429,000000,1.72125,1.72831,1.71447,1.72831,1261622.5603749,0
+USA.US,D,20100430,000000,1.73555,1.74605,1.71791,1.72831,1956481.1959426,0
+USA.US,D,20100503,000000,1.73555,1.74605,1.72831,1.74252,1475299.6553744,0
+USA.US,D,20100504,000000,1.70732,1.71791,1.68967,1.68967,1916753.3319309,0
+USA.US,D,20100505,000000,1.68967,1.69311,1.65448,1.66487,1719572.2902424,0
+USA.US,D,20100506,000000,1.61203,1.66163,1.52771,1.61585,2456844.7058424,0
+USA.US,D,20100507,000000,1.60506,1.61585,1.53124,1.55584,3621018.4169369,0
+USA.US,D,20100510,000000,1.60173,1.64408,1.60173,1.63683,1858348.8114376,0
+USA.US,D,20100511,000000,1.61909,1.6477,1.60506,1.61585,1682707.5162589,0
+USA.US,D,20100512,000000,1.62252,1.65448,1.62252,1.65448,989819.8104798,0
+USA.US,D,20100513,000000,1.64408,1.65448,1.61585,1.61909,1408619.3265025,0
+USA.US,D,20100514,000000,1.61585,1.61909,1.5735,1.58418,1694279.390199,0
+USA.US,D,20100517,000000,1.58418,1.5983,1.54535,1.58751,1822471.5990821,0
+USA.US,D,20100518,000000,1.59115,1.60841,1.55584,1.57731,1191488.9109051,0
+USA.US,D,20100519,000000,1.55928,1.56643,1.52075,1.55928,1810422.7181985,0
+USA.US,D,20100520,000000,1.49947,1.50997,1.46791,1.47506,2412718.942648,0
+USA.US,D,20100521,000000,1.44319,1.5032,1.41172,1.48564,2830156.6300561,0
+USA.US,D,20100524,000000,1.47849,1.50997,1.46447,1.48917,1234893.3976662,0
+USA.US,D,20100525,000000,1.43976,1.48564,1.42555,1.48564,1664503.6732532,0
+USA.US,D,20100526,000000,1.48564,1.49604,1.46447,1.46791,1989227.9847081,0
+USA.US,D,20100527,000000,1.48917,1.54193,1.48917,1.54193,3453833.2492451,0
+USA.US,D,20100528,000000,1.52771,1.53477,1.5032,1.5032,1643842.4582132,0
+USA.US,D,20100601,000000,1.49604,1.52428,1.48192,1.52428,2670057.3743014,0
+USA.US,D,20100602,000000,1.52075,1.52075,1.48564,1.5135,1368939.6873685,0
+USA.US,D,20100603,000000,1.5135,1.52428,1.49947,1.5032,1143893.0532423,0
+USA.US,D,20100604,000000,1.48917,1.49947,1.45732,1.46094,1674764.0401904,0
+USA.US,D,20100607,000000,1.48192,1.48192,1.43624,1.44319,1506670.9867555,0
+USA.US,D,20100608,000000,1.46094,1.46094,1.4327,1.45025,1449086.289185,0
+USA.US,D,20100609,000000,1.47506,1.47506,1.43976,1.45025,1383821.25564,0
+USA.US,D,20100610,000000,1.45732,1.47849,1.45378,1.47849,1250777.2047025,0
+USA.US,D,20100611,000000,1.46094,1.48917,1.46094,1.47506,906411.73920989,0
+USA.US,D,20100614,000000,1.50997,1.52771,1.49604,1.5032,1542460.1362906,0
+USA.US,D,20100615,000000,1.50997,1.53849,1.5032,1.52771,2258945.5328215,0
+USA.US,D,20100616,000000,1.52771,1.54888,1.52428,1.53849,1430365.6012932,0
+USA.US,D,20100617,000000,1.53477,1.54535,1.52075,1.54193,1112395.9178321,0
+USA.US,D,20100618,000000,1.53849,1.54535,1.52771,1.53477,763799.2434952,0
+USA.US,D,20100621,000000,1.55242,1.55584,1.53477,1.54193,856382.62195157,0
+USA.US,D,20100622,000000,1.52428,1.53477,1.49604,1.49604,1351920.4989699,0
+USA.US,D,20100623,000000,1.50997,1.50997,1.48192,1.48192,1122212.8255667,0
+USA.US,D,20100624,000000,1.47506,1.48192,1.45025,1.45025,2417537.2369612,0
+USA.US,D,20100625,000000,1.48564,1.48564,1.45378,1.47124,735521.64286218,0
+USA.US,D,20100628,000000,1.48564,1.48564,1.46094,1.46447,850030.56685072,0
+USA.US,D,20100629,000000,1.44319,1.44319,1.40819,1.41172,1671566.5211183,0
+USA.US,D,20100630,000000,1.4078,1.42936,1.40065,1.40065,1285917.4151211,0
+USA.US,D,20100701,000000,1.39407,1.39751,1.34819,1.38348,3249384.9281444,0
+USA.US,D,20100702,000000,1.37623,1.38711,1.35525,1.38348,2158125.1355621,0
+USA.US,D,20100706,000000,1.40819,1.41172,1.37623,1.38711,1080569.5952125,0
+USA.US,D,20100707,000000,1.38348,1.42555,1.38348,1.42211,1206483.7028027,0
+USA.US,D,20100708,000000,1.42908,1.44319,1.42211,1.43976,981699.16040367,0
+USA.US,D,20100709,000000,1.4327,1.45378,1.42908,1.45378,1000526.7817201,0
+USA.US,D,20100712,000000,1.44691,1.46094,1.43976,1.46094,1275929.6235802,0
+USA.US,D,20100713,000000,1.46094,1.48917,1.46094,1.47849,1512175.961394,0
+USA.US,D,20100714,000000,1.46447,1.48917,1.46094,1.47506,1448128.0818302,0
+USA.US,D,20100715,000000,1.47124,1.47849,1.45378,1.47506,1105819.5122127,0
+USA.US,D,20100716,000000,1.47506,1.47506,1.4327,1.4327,1447686.7193616,0
+USA.US,D,20100719,000000,1.43976,1.45025,1.42908,1.45025,986107.54325548,0
+USA.US,D,20100720,000000,1.43976,1.45732,1.42908,1.45025,1461508.3886881,0
+USA.US,D,20100721,000000,1.45732,1.46447,1.4327,1.44691,1019184.5675973,0
+USA.US,D,20100722,000000,1.46094,1.49232,1.46094,1.49232,1753564.5388957,0
+USA.US,D,20100723,000000,1.48192,1.50672,1.47506,1.5032,1194770.2993299,0
+USA.US,D,20100726,000000,1.50997,1.53124,1.5032,1.51713,1225937.1991638,0
+USA.US,D,20100727,000000,1.53477,1.53477,1.50672,1.5135,1039507.1601258,0
+USA.US,D,20100728,000000,1.50997,1.52428,1.49947,1.5032,773096.16124309,0
+USA.US,D,20100729,000000,1.5135,1.52075,1.48917,1.49604,949601.31075471,0
+USA.US,D,20100730,000000,1.49604,1.5135,1.48917,1.50672,704744.7355184,0
+USA.US,D,20100802,000000,1.51713,1.54193,1.51713,1.53849,1195696.0073104,0
+USA.US,D,20100803,000000,1.53477,1.53477,1.52075,1.52771,790116.39800864,0
+USA.US,D,20100804,000000,1.53124,1.54888,1.52771,1.54193,953598.73377825,0
+USA.US,D,20100805,000000,1.53477,1.54193,1.52771,1.54193,1129259.9479283,0
+USA.US,D,20100806,000000,1.53477,1.54193,1.5135,1.53124,763244.65740041,0
+USA.US,D,20100809,000000,1.53849,1.54888,1.53477,1.53849,902697.37525174,0
+USA.US,D,20100810,000000,1.52428,1.54193,1.5135,1.52771,1457748.944953,0
+USA.US,D,20100811,000000,1.52075,1.52075,1.47506,1.47506,1225933.0056961,0
+USA.US,D,20100812,000000,1.47124,1.47506,1.46094,1.46094,1130948.8670184,0
+USA.US,D,20100813,000000,1.46447,1.47506,1.46447,1.46791,748025.51498431,0
+USA.US,D,20100816,000000,1.46094,1.47849,1.45732,1.47849,951682.31906882,0
+USA.US,D,20100817,000000,1.47849,1.49232,1.47849,1.47849,1764148.8512077,0
+USA.US,D,20100818,000000,1.47849,1.49232,1.47124,1.47849,2092252.04921,0
+USA.US,D,20100819,000000,1.48192,1.48192,1.45025,1.45732,1851777.6476528,0
+USA.US,D,20100820,000000,1.45378,1.46094,1.44691,1.46094,819201.24116149,0
+USA.US,D,20100823,000000,1.44319,1.45378,1.4327,1.43976,1104143.1735255,0
+USA.US,D,20100824,000000,1.41487,1.42211,1.40456,1.41487,1393254.461086,0
+USA.US,D,20100825,000000,1.39407,1.39407,1.37299,1.38348,1513167.7164898,0
+USA.US,D,20100826,000000,1.38348,1.39751,1.37623,1.38348,975023.15992797,0
+USA.US,D,20100827,000000,1.39751,1.39751,1.36603,1.39035,1687433.5542841,0
+USA.US,D,20100830,000000,1.39035,1.39751,1.36202,1.36603,1912524.2198204,0
+USA.US,D,20100831,000000,1.35773,1.38262,1.34676,1.3646,3110128.254905,0
+USA.US,D,20100901,000000,1.38711,1.40819,1.38348,1.39407,2085882.1718717,0
+USA.US,D,20100902,000000,1.40819,1.43624,1.40094,1.43624,1611708.9640892,0
+USA.US,D,20100903,000000,1.43976,1.45378,1.43624,1.45025,1434902.9332748,0
+USA.US,D,20100907,000000,1.43976,1.44319,1.42908,1.42908,1049722.4472858,0
+USA.US,D,20100908,000000,1.44319,1.45025,1.4327,1.45025,1444141.1424758,0
+USA.US,D,20100909,000000,1.45732,1.46447,1.44319,1.44691,1412135.5491148,0
+USA.US,D,20100910,000000,1.45025,1.46447,1.45025,1.46447,1135092.0130423,0
+USA.US,D,20100913,000000,1.49232,1.49232,1.47124,1.48564,2147449.615329,0
+USA.US,D,20100914,000000,1.47506,1.49232,1.47506,1.48917,1468554.4626826,0
+USA.US,D,20100915,000000,1.48564,1.49604,1.48192,1.49232,1687273.154147,0
+USA.US,D,20100916,000000,1.49232,1.49232,1.48564,1.48917,970547.68159399,0
+USA.US,D,20100917,000000,1.49232,1.5032,1.48564,1.48564,1230563.6423326,0
+USA.US,D,20100920,000000,1.49947,1.50997,1.49232,1.50672,2084737.3552072,0
+USA.US,D,20100921,000000,1.5032,1.51713,1.49947,1.5032,1499271.6131126,0
+USA.US,D,20100922,000000,1.49947,1.5135,1.49232,1.49947,2234133.8331892,0
+USA.US,D,20100923,000000,1.49232,1.50672,1.48564,1.49232,1604281.2845399,0
+USA.US,D,20100924,000000,1.49947,1.52075,1.49947,1.5032,2242795.4405903,0
+USA.US,D,20100927,000000,1.50672,1.52075,1.50672,1.50997,2372519.3135273,0
+USA.US,D,20100928,000000,1.50997,1.52428,1.49604,1.52428,1284817.6782337,0
+USA.US,D,20100929,000000,1.5135,1.53124,1.50997,1.5135,1843633.9335046,0
+USA.US,D,20100930,000000,1.52771,1.53849,1.50997,1.52428,1695700.9757275,0
+USA.US,D,20101001,000000,1.53124,1.53849,1.52075,1.53124,1022930.3825627,0
+USA.US,D,20101004,000000,1.50672,1.52428,1.49604,1.50672,2213640.3568545,0
+USA.US,D,20101005,000000,1.5135,1.54535,1.5135,1.53849,2549699.6113282,0
+USA.US,D,20101006,000000,1.54193,1.54888,1.53849,1.54535,2039440.5661755,0
+USA.US,D,20101007,000000,1.54535,1.55242,1.53477,1.54888,1464330.5924069,0
+USA.US,D,20101008,000000,1.54193,1.55584,1.53849,1.55584,895058.9739537,0
+USA.US,D,20101011,000000,1.55242,1.56281,1.54535,1.55928,1346898.8214764,0
+USA.US,D,20101012,000000,1.55584,1.56643,1.54193,1.56643,921901.36028848,0
+USA.US,D,20101013,000000,1.56987,1.58751,1.56643,1.56987,1817209.8455665,0
+USA.US,D,20101014,000000,1.56987,1.57731,1.55928,1.56643,1226061.9548259,0
+USA.US,D,20101015,000000,1.5735,1.5735,1.55584,1.56281,1085006.2839709,0
+USA.US,D,20101018,000000,1.56643,1.58046,1.56643,1.58046,616335.95409317,0
+USA.US,D,20101019,000000,1.55242,1.56987,1.54193,1.54535,1278612.3945001,0
+USA.US,D,20101020,000000,1.55242,1.5735,1.54888,1.55584,1483013.5390899,0
+USA.US,D,20101021,000000,1.56281,1.58046,1.54888,1.55928,1848444.8892495,0
+USA.US,D,20101022,000000,1.56987,1.56987,1.55928,1.55928,1133409.3841536,0
+USA.US,D,20101025,000000,1.5735,1.58751,1.56643,1.56643,1571612.0749256,0
+USA.US,D,20101026,000000,1.56281,1.57731,1.55928,1.56643,1087454.2207031,0
+USA.US,D,20101027,000000,1.56281,1.56987,1.54888,1.56987,1211214.9826624,0
+USA.US,D,20101028,000000,1.58418,1.58418,1.56281,1.57731,1330955.2575262,0
+USA.US,D,20101029,000000,1.57216,1.58284,1.56481,1.57216,2082578.7677419,0
+USA.US,D,20101101,000000,1.57731,1.59115,1.55928,1.56643,2433359.1903499,0
+USA.US,D,20101102,000000,1.56643,1.58751,1.56643,1.58751,1049385.9215081,0
+USA.US,D,20101103,000000,1.58418,1.59115,1.5735,1.58751,1143695.9602634,0
+USA.US,D,20101104,000000,1.60173,1.61909,1.60173,1.61909,2401832.7006663,0
+USA.US,D,20101105,000000,1.62634,1.6334,1.61585,1.62634,1739999.7194619,0
+USA.US,D,20101108,000000,1.62252,1.6334,1.62252,1.62634,2335071.6475423,0
+USA.US,D,20101109,000000,1.62978,1.6477,1.61909,1.61909,2455163.1253206,0
+USA.US,D,20101110,000000,1.62634,1.6334,1.60841,1.62978,1391414.5771609,0
+USA.US,D,20101111,000000,1.64408,1.64408,1.61203,1.62252,1476620.5976796,0
+USA.US,D,20101112,000000,1.61585,1.61909,1.59477,1.60173,1326143.2534146,0
+USA.US,D,20101115,000000,1.60506,1.61203,1.5983,1.60506,2225549.8049394,0
+USA.US,D,20101116,000000,1.59115,1.59115,1.56281,1.57731,2139222.0318282,0
+USA.US,D,20101117,000000,1.58046,1.58418,1.56643,1.57731,2143446.950471,0
+USA.US,D,20101118,000000,1.61909,1.62252,1.59115,1.62252,895955.32766079,0
+USA.US,D,20101119,000000,1.60173,1.61203,1.59115,1.61203,1173075.3945176,0
+USA.US,D,20101122,000000,1.60841,1.61585,1.59115,1.61203,1118237.4182483,0
+USA.US,D,20101123,000000,1.60173,1.60173,1.58046,1.58751,1596721.51076,0
+USA.US,D,20101124,000000,1.59477,1.62252,1.59477,1.61909,1326914.8514594,0
+USA.US,D,20101126,000000,1.60173,1.61909,1.60173,1.60506,168377.16086714,0
+USA.US,D,20101129,000000,1.60841,1.61909,1.58751,1.60506,1248069.2729769,0
+USA.US,D,20101130,000000,1.59401,1.62634,1.59047,1.60831,1451542.6128524,0
+USA.US,D,20101201,000000,1.61909,1.63683,1.61909,1.63683,1237150.5316211,0
+USA.US,D,20101202,000000,1.62978,1.67536,1.62978,1.66487,2158813.9126212,0
+USA.US,D,20101203,000000,1.66163,1.67203,1.6477,1.67203,1216453.6721061,0
+USA.US,D,20101206,000000,1.66859,1.67918,1.65801,1.66163,4016953.050677,0
+USA.US,D,20101207,000000,1.67203,1.67918,1.66487,1.67203,1308513.9154749,0
+USA.US,D,20101208,000000,1.66487,1.68252,1.66163,1.68252,1180833.3096433,0
+USA.US,D,20101209,000000,1.68615,1.68967,1.66859,1.68967,1895378.1790258,0
+USA.US,D,20101210,000000,1.67918,1.7037,1.67536,1.69311,1206304.4320613,0
+USA.US,D,20101213,000000,1.70732,1.70732,1.68252,1.68252,1480887.4509987,0
+USA.US,D,20101214,000000,1.68252,1.69654,1.68252,1.68615,1530859.9564439,0
+USA.US,D,20101215,000000,1.66487,1.67918,1.65104,1.65448,1469217.0305691,0
+USA.US,D,20101216,000000,1.65801,1.67536,1.65104,1.67203,1197447.8284152,0
+USA.US,D,20101217,000000,1.66487,1.67203,1.65801,1.67203,1367065.2073355,0
+USA.US,D,20101220,000000,1.66859,1.67536,1.64408,1.65448,1773073.5987029,0
+USA.US,D,20101221,000000,1.6477,1.68252,1.6477,1.68252,1353281.2792176,0
+USA.US,D,20101222,000000,1.68967,1.69654,1.67918,1.68967,1108016.8892538,0
+USA.US,D,20101223,000000,1.68967,1.69998,1.68967,1.69311,1021033.8868246,0
+USA.US,D,20101227,000000,1.69311,1.7037,1.68252,1.7037,745555.56254701,0
+USA.US,D,20101228,000000,1.70732,1.70732,1.68967,1.69654,1251914.6827987,0
+USA.US,D,20101229,000000,1.7017,1.70484,1.69435,1.7017,1592197.8075483,0
+USA.US,D,20101230,000000,1.7017,1.7017,1.69073,1.7017,1233733.9038651,0
+USA.US,D,20101231,000000,1.68805,1.70274,1.68805,1.70274,1180270.3366132,0
+USA.US,D,20110103,000000,1.71085,1.7492,1.70732,1.71447,1893096.9326322,0
+USA.US,D,20110104,000000,1.72125,1.72496,1.70732,1.71791,2679043.9754442,0
+USA.US,D,20110105,000000,1.71085,1.72831,1.70732,1.72831,2008662.6104648,0
+USA.US,D,20110106,000000,1.72125,1.74252,1.72125,1.72831,2011165.0622763,0
+USA.US,D,20110107,000000,1.73889,1.73889,1.71791,1.73203,1481107.6080495,0
+USA.US,D,20110110,000000,1.72831,1.72831,1.71447,1.72496,1451543.6612193,0
+USA.US,D,20110111,000000,1.73203,1.73889,1.72496,1.72831,1342621.4844882,0
+USA.US,D,20110112,000000,1.73889,1.75645,1.73889,1.74605,1160364.9941144,0
+USA.US,D,20110113,000000,1.75301,1.75645,1.74605,1.75645,1264472.0216331,0
+USA.US,D,20110114,000000,1.7492,1.77056,1.74252,1.77056,1615501.9555656,0
+USA.US,D,20110118,000000,1.774,1.77762,1.75645,1.7636,2502807.2078612,0
+USA.US,D,20110119,000000,1.76713,1.77056,1.74605,1.7492,1999734.7178688,0
+USA.US,D,20110120,000000,1.74605,1.74605,1.72496,1.73889,2282746.6067536,0
+USA.US,D,20110121,000000,1.73203,1.75645,1.73203,1.74252,1153347.2260265,0
+USA.US,D,20110124,000000,1.73555,1.75645,1.73555,1.7492,1264376.6202445,0
+USA.US,D,20110125,000000,1.74605,1.75301,1.73889,1.74605,1245334.0837117,0
+USA.US,D,20110126,000000,1.7492,1.7636,1.7492,1.75645,1353559.0964485,0
+USA.US,D,20110127,000000,1.7636,1.77056,1.75301,1.7636,1173783.0421811,0
+USA.US,D,20110128,000000,1.7636,1.77056,1.72831,1.73555,2548184.7211449,0
+USA.US,D,20110131,000000,1.7326,1.7511,1.72878,1.7511,2514869.7175148,0
+USA.US,D,20110201,000000,1.75988,1.77056,1.75645,1.77056,2097131.1488039,0
+USA.US,D,20110202,000000,1.76713,1.78115,1.7636,1.78115,1553007.7557607,0
+USA.US,D,20110203,000000,1.77762,1.79183,1.76713,1.78831,1739194.5736758,0
+USA.US,D,20110204,000000,1.78831,1.78831,1.76713,1.77762,1538469.0034685,0
+USA.US,D,20110207,000000,1.77762,1.7987,1.77762,1.79183,1637592.0947024,0
+USA.US,D,20110208,000000,1.79183,1.80595,1.78831,1.80242,1564775.6743128,0
+USA.US,D,20110209,000000,1.7987,1.80595,1.78477,1.79183,1182414.2469419,0
+USA.US,D,20110210,000000,1.78831,1.80242,1.77762,1.80242,1034680.4788774,0
+USA.US,D,20110211,000000,1.78831,1.8235,1.78831,1.8235,1531104.2259337,0
+USA.US,D,20110214,000000,1.81635,1.82722,1.81282,1.82722,1423837.4205517,0
+USA.US,D,20110215,000000,1.8235,1.83027,1.81635,1.83027,1360549.6069968,0
+USA.US,D,20110216,000000,1.83027,1.85517,1.83027,1.84468,1140162.9637805,0
+USA.US,D,20110218,000000,1.85851,1.8692,1.85164,1.85851,1571325.8707595,0
+USA.US,D,20110222,000000,1.87292,1.87292,1.81282,1.8235,2980035.3568161,0
+USA.US,D,20110223,000000,1.78477,1.80242,1.78115,1.79183,2434729.4058997,0
+USA.US,D,20110224,000000,1.80242,1.80242,1.75645,1.77762,1906387.0799359,0
+USA.US,D,20110225,000000,1.78831,1.80595,1.78831,1.80595,1243202.7537859,0
+USA.US,D,20110228,000000,1.81968,1.83429,1.81244,1.83429,1336202.3339051,0
+USA.US,D,20110301,000000,1.83027,1.83419,1.80242,1.80929,1109427.9911131,0
+USA.US,D,20110302,000000,1.7987,1.81635,1.79183,1.81282,1310172.4319247,0
+USA.US,D,20110303,000000,1.8235,1.84468,1.8235,1.84086,921706.36404343,0
+USA.US,D,20110304,000000,1.83733,1.84468,1.80929,1.8235,1334241.8877856,0
+USA.US,D,20110307,000000,1.8235,1.83027,1.79183,1.7987,1167859.769146,0
+USA.US,D,20110308,000000,1.80242,1.81635,1.7987,1.81282,1233304.0734324,0
+USA.US,D,20110309,000000,1.81282,1.81978,1.7987,1.81978,1213015.0286449,0
+USA.US,D,20110310,000000,1.80242,1.80595,1.78115,1.78477,1569033.0923298,0
+USA.US,D,20110311,000000,1.774,1.80595,1.774,1.7987,1063583.954555,0
+USA.US,D,20110314,000000,1.80242,1.8235,1.78115,1.80595,2291872.6406954,0
+USA.US,D,20110315,000000,1.77056,1.7987,1.75645,1.78831,1963670.8962036,0
+USA.US,D,20110316,000000,1.78831,1.79183,1.73889,1.75301,2176636.1500721,0
+USA.US,D,20110317,000000,1.7697,1.78763,1.76245,1.77686,1468101.5681781,0
+USA.US,D,20110318,000000,1.79183,1.80242,1.77762,1.77762,1212419.5562407,0
+USA.US,D,20110321,000000,1.79527,1.81978,1.79183,1.81978,2069887.237943,0
+USA.US,D,20110322,000000,1.80929,1.81978,1.80242,1.80242,1080153.3935497,0
+USA.US,D,20110323,000000,1.7987,1.81282,1.78831,1.80595,1581876.6353304,0
+USA.US,D,20110324,000000,1.81635,1.8235,1.80595,1.80929,1357646.6790262,0
+USA.US,D,20110325,000000,1.81978,1.84086,1.81282,1.83733,1399433.5356469,0
+USA.US,D,20110328,000000,1.83419,1.84792,1.82722,1.84086,1484819.8752739,0
+USA.US,D,20110329,000000,1.83027,1.84792,1.82722,1.83419,1609012.5643996,0
+USA.US,D,20110330,000000,1.84792,1.86557,1.84468,1.86557,1076535.4793472,0
+USA.US,D,20110331,000000,1.86261,1.86643,1.8441,1.85145,1239556.533677,0
+USA.US,D,20110401,000000,1.84792,1.86557,1.84792,1.86213,983999.27740174,0
+USA.US,D,20110404,000000,1.86213,1.86213,1.84468,1.84468,1223394.9094098,0
+USA.US,D,20110405,000000,1.85164,1.86557,1.85164,1.86213,1486969.027437,0
+USA.US,D,20110406,000000,1.8692,1.87292,1.85164,1.86213,835205.61039234,0
+USA.US,D,20110407,000000,1.8692,1.87292,1.85517,1.86557,1302037.1047119,0
+USA.US,D,20110408,000000,1.88321,1.88321,1.84086,1.85517,1186476.6687138,0
+USA.US,D,20110411,000000,1.85517,1.86557,1.84468,1.84792,772910.60030022,0
+USA.US,D,20110412,000000,1.84105,1.84478,1.82703,1.84105,1062545.0229483,0
+USA.US,D,20110413,000000,1.84792,1.85164,1.8235,1.84468,883117.02649474,0
+USA.US,D,20110414,000000,1.83733,1.84468,1.8235,1.84468,958577.42822848,0
+USA.US,D,20110415,000000,1.85164,1.85164,1.84086,1.85164,793449.15641194,0
+USA.US,D,20110418,000000,1.82722,1.83419,1.80595,1.82722,1200290.999472,0
+USA.US,D,20110419,000000,1.82722,1.84086,1.82722,1.83419,905062.49099817,0
+USA.US,D,20110420,000000,1.86557,1.88321,1.85851,1.86557,1147509.9190779,0
+USA.US,D,20110421,000000,1.87292,1.88693,1.8692,1.87987,609310.84743681,0
+USA.US,D,20110425,000000,1.87987,1.88693,1.86213,1.88321,1516798.2110952,0
+USA.US,D,20110426,000000,1.89027,1.89027,1.87625,1.87987,1498080.6683042,0
+USA.US,D,20110427,000000,1.88321,1.90086,1.87987,1.89027,1091785.0244037,0
+USA.US,D,20110428,000000,1.8939,1.89714,1.88321,1.89027,1024685.3487682,0
+USA.US,D,20110429,000000,1.88503,1.8961,1.88503,1.88846,1305015.5151,0
+USA.US,D,20110502,000000,1.89714,1.91126,1.88693,1.90086,1162500.5175078,0
+USA.US,D,20110503,000000,1.89123,1.89494,1.86633,1.88427,861669.53627301,0
+USA.US,D,20110504,000000,1.8939,1.8939,1.85164,1.8692,1197683.7109697,0
+USA.US,D,20110505,000000,1.8484,1.87339,1.84105,1.84478,1309016.0832243,0
+USA.US,D,20110506,000000,1.86261,1.87339,1.84478,1.8484,1088657.7459145,0
+USA.US,D,20110509,000000,1.86213,1.8692,1.84792,1.86557,1302544.5142958,0
+USA.US,D,20110510,000000,1.87292,1.88693,1.86213,1.87292,1242686.9572668,0
+USA.US,D,20110511,000000,1.86633,1.87339,1.85193,1.86996,817369.74417169,0
+USA.US,D,20110512,000000,1.86213,1.87625,1.85164,1.8692,724452.9850383,0
+USA.US,D,20110513,000000,1.86633,1.87339,1.85193,1.85545,944765.19420408,0
+USA.US,D,20110516,000000,1.83733,1.86213,1.83419,1.84468,1099008.2724058,0
+USA.US,D,20110517,000000,1.83733,1.84105,1.8234,1.83429,681305.34816983,0
+USA.US,D,20110518,000000,1.84478,1.85545,1.84105,1.85545,1709472.3234424,0
+USA.US,D,20110519,000000,1.85545,1.86633,1.84478,1.86261,1172034.3661772,0
+USA.US,D,20110520,000000,1.85545,1.86633,1.84478,1.86261,990724.55112216,0
+USA.US,D,20110523,000000,1.83027,1.85193,1.83027,1.84478,1281201.8607649,0
+USA.US,D,20110524,000000,1.84478,1.8484,1.8234,1.83027,1931588.7720583,0
+USA.US,D,20110525,000000,1.83429,1.85899,1.82703,1.84478,2537692.6651209,0
+USA.US,D,20110526,000000,1.85193,1.86261,1.83733,1.85899,1194946.4249705,0
+USA.US,D,20110527,000000,1.86261,1.87339,1.85193,1.86261,1026212.8193544,0
+USA.US,D,20110531,000000,1.87854,1.8896,1.86776,1.87472,1246144.4713323,0
+USA.US,D,20110601,000000,1.88055,1.88055,1.84105,1.84478,1207073.9333724,0
+USA.US,D,20110602,000000,1.84478,1.84478,1.81968,1.8234,1571907.7143939,0
+USA.US,D,20110603,000000,1.84105,1.84105,1.80891,1.81606,1353115.637246,0
+USA.US,D,20110606,000000,1.80547,1.81244,1.79098,1.79479,1205975.2448519,0
+USA.US,D,20110607,000000,1.80156,1.81606,1.79098,1.80891,1168616.6900542,0
+USA.US,D,20110608,000000,1.80547,1.80547,1.77686,1.78391,1349984.1652891,0
+USA.US,D,20110609,000000,1.78391,1.80156,1.78391,1.79842,1111143.119376,0
+USA.US,D,20110610,000000,1.79098,1.79098,1.74806,1.77342,2108202.9517285,0
+USA.US,D,20110613,000000,1.79098,1.79098,1.75883,1.77342,1547761.7277487,0
+USA.US,D,20110614,000000,1.78039,1.81606,1.77686,1.78391,1994558.9304397,0
+USA.US,D,20110615,000000,1.77686,1.77686,1.74806,1.74806,1559025.3818177,0
+USA.US,D,20110616,000000,1.76551,1.77638,1.75444,1.76551,1510324.5454329,0
+USA.US,D,20110617,000000,1.78391,1.78763,1.75521,1.75883,893649.96882817,0
+USA.US,D,20110620,000000,1.75521,1.77686,1.75168,1.77686,961250.76384611,0
+USA.US,D,20110621,000000,1.78763,1.80547,1.77686,1.80156,1041534.7017276,0
+USA.US,D,20110622,000000,1.78391,1.80156,1.78039,1.78391,1105307.9091612,0
+USA.US,D,20110623,000000,1.75521,1.78763,1.74443,1.78039,1235414.4360199,0
+USA.US,D,20110624,000000,1.79098,1.79098,1.75883,1.76245,863947.637566,0
+USA.US,D,20110627,000000,1.76245,1.78763,1.75521,1.78391,633722.07090992,0
+USA.US,D,20110628,000000,1.79479,1.81244,1.78763,1.79842,1263639.6183075,0
+USA.US,D,20110629,000000,1.81606,1.83027,1.80547,1.83027,978334.9509931,0
+USA.US,D,20110630,000000,1.8402,1.85145,1.83676,1.85145,867170.31744387,0
+USA.US,D,20110701,000000,1.84478,1.87339,1.84478,1.86996,985039.25737534,0
+USA.US,D,20110705,000000,1.8484,1.86633,1.8484,1.85899,1376964.9360559,0
+USA.US,D,20110706,000000,1.86041,1.87472,1.85288,1.87472,889895.7669275,0
+USA.US,D,20110707,000000,1.88779,1.89123,1.87692,1.88055,1056911.09918,0
+USA.US,D,20110708,000000,1.85899,1.86996,1.85193,1.86261,799992.01429022,0
+USA.US,D,20110711,000000,1.85193,1.85193,1.83429,1.84478,1041171.9667771,0
+USA.US,D,20110712,000000,1.8422,1.8422,1.82379,1.83113,908214.93029315,0
+USA.US,D,20110713,000000,1.84105,1.84478,1.81968,1.83027,1611649.2071755,0
+USA.US,D,20110714,000000,1.83429,1.84105,1.80547,1.81606,1162994.2983219,0
+USA.US,D,20110715,000000,1.81606,1.8234,1.80547,1.81244,839208.27525041,0
+USA.US,D,20110718,000000,1.81244,1.81606,1.79098,1.81244,1068521.7626958,0
+USA.US,D,20110719,000000,1.82751,1.83848,1.81998,1.83848,818424.40128201,0
+USA.US,D,20110720,000000,1.84105,1.86261,1.83733,1.86261,2218564.5362255,0
+USA.US,D,20110721,000000,1.86633,1.89123,1.86633,1.88779,1315857.7256716,0
+USA.US,D,20110722,000000,1.88779,1.89123,1.88055,1.89123,1383997.3812807,0
+USA.US,D,20110725,000000,1.88055,1.88779,1.87339,1.88427,1840610.4433394,0
+USA.US,D,20110726,000000,1.8856,1.8856,1.8712,1.87472,1681621.4081412,0
+USA.US,D,20110727,000000,1.87339,1.87339,1.8234,1.83429,2184075.3616574,0
+USA.US,D,20110728,000000,1.83848,1.84926,1.81273,1.82751,1395440.306091,0
+USA.US,D,20110729,000000,1.81998,1.83467,1.78725,1.81998,1200304.6282418,0
+USA.US,D,20110801,000000,1.84478,1.85899,1.79842,1.81968,1048241.1048436,0
+USA.US,D,20110802,000000,1.81273,1.81998,1.76923,1.76923,1191251.9799837,0
+USA.US,D,20110803,000000,1.78763,1.80156,1.74806,1.79479,1973346.2744056,0
+USA.US,D,20110804,000000,1.78725,1.79069,1.70341,1.71447,2295577.5693513,0
+USA.US,D,20110805,000000,1.72535,1.72907,1.61203,1.66688,3012833.5155601,0
+USA.US,D,20110808,000000,1.6189,1.62978,1.52952,1.53314,2423309.5451614,0
+USA.US,D,20110809,000000,1.56901,1.60488,1.49003,1.60488,3060474.4530001,0
+USA.US,D,20110810,000000,1.58695,1.59772,1.53658,1.55814,1360718.3940692,0
+USA.US,D,20110811,000000,1.57598,1.6478,1.57235,1.62634,1853420.438599,0
+USA.US,D,20110812,000000,1.66315,1.66315,1.61937,1.63769,1055493.7071193,0
+USA.US,D,20110815,000000,1.65877,1.68004,1.64418,1.68004,826133.04316296,0
+USA.US,D,20110816,000000,1.68519,1.68519,1.63769,1.65591,927235.45112083,0
+USA.US,D,20110817,000000,1.67412,1.68873,1.63769,1.65591,796476.84004476,0
+USA.US,D,20110818,000000,1.61937,1.61937,1.57569,1.59391,1351187.6905006,0
+USA.US,D,20110819,000000,1.55738,1.60831,1.55394,1.56481,903976.38288057,0
+USA.US,D,20110822,000000,1.63407,1.63407,1.54287,1.55012,1661240.1070659,0
+USA.US,D,20110823,000000,1.57569,1.60831,1.55394,1.59772,1562190.4015155,0
+USA.US,D,20110824,000000,1.623,1.63407,1.59391,1.60506,1854959.4412212,0
+USA.US,D,20110825,000000,1.61937,1.62682,1.57569,1.59772,1117247.7598864,0
+USA.US,D,20110826,000000,1.59391,1.63044,1.56853,1.62682,686318.63872806,0
+USA.US,D,20110829,000000,1.63044,1.67766,1.63044,1.67412,1400603.5131172,0
+USA.US,D,20110830,000000,1.67412,1.69244,1.65591,1.68873,968523.28509296,0
+USA.US,D,20110831,000000,1.69168,1.714,1.68042,1.68805,1267827.8441085,0
+USA.US,D,20110901,000000,1.70713,1.71447,1.67412,1.67412,1008326.6315221,0
+USA.US,D,20110902,000000,1.63959,1.65448,1.63206,1.63959,674582.17118323,0
+USA.US,D,20110906,000000,1.60134,1.63044,1.59037,1.63044,966268.24787198,0
+USA.US,D,20110907,000000,1.64876,1.66315,1.64113,1.64113,1244655.7903217,0
+USA.US,D,20110908,000000,1.64876,1.6705,1.63407,1.64113,1058282.3630968,0
+USA.US,D,20110909,000000,1.61603,1.61937,1.59037,1.59391,1172179.0408106,0
+USA.US,D,20110912,000000,1.59037,1.60134,1.57216,1.59772,1540964.1167116,0
+USA.US,D,20110913,000000,1.60134,1.63407,1.59772,1.63407,1073613.6807722,0
+USA.US,D,20110914,000000,1.63769,1.67412,1.61603,1.65238,1288486.9624147,0
+USA.US,D,20110915,000000,1.65591,1.66688,1.64494,1.66688,1703724.127681,0
+USA.US,D,20110916,000000,1.6705,1.68147,1.65591,1.67412,754243.37912083,0
+USA.US,D,20110919,000000,1.65963,1.65963,1.62682,1.65238,924515.98735921,0
+USA.US,D,20110920,000000,1.64876,1.66315,1.623,1.63044,2460601.0044769,0
+USA.US,D,20110921,000000,1.62682,1.63407,1.57569,1.57569,1265266.6837501,0
+USA.US,D,20110922,000000,1.55394,1.55394,1.49185,1.51731,1601535.6116056,0
+USA.US,D,20110923,000000,1.51731,1.52103,1.49575,1.50291,1070918.3294495,0
+USA.US,D,20110926,000000,1.52809,1.54287,1.50291,1.53935,1151537.7447418,0
+USA.US,D,20110927,000000,1.56481,1.58675,1.54287,1.55738,1536550.4920253,0
+USA.US,D,20110928,000000,1.56138,1.57216,1.52485,1.5319,1354052.8772625,0
+USA.US,D,20110929,000000,1.54287,1.55394,1.51359,1.54287,1007063.3493969,0
+USA.US,D,20110930,000000,1.50834,1.52351,1.49347,1.49699,1527622.5994293,0
+USA.US,D,20111003,000000,1.46637,1.48812,1.42259,1.42975,1487615.8698198,0
+USA.US,D,20111004,000000,1.41515,1.44091,1.37528,1.43356,1731700.8470112,0
+USA.US,D,20111005,000000,1.44787,1.48431,1.42975,1.48078,974908.8879349,0
+USA.US,D,20111006,000000,1.48812,1.51731,1.47343,1.51359,1244196.6056156,0
+USA.US,D,20111007,000000,1.52103,1.52485,1.49575,1.50662,1035230.8715045,0
+USA.US,D,20111010,000000,1.5319,1.56481,1.52809,1.56481,942812.08665285,0
+USA.US,D,20111011,000000,1.54287,1.57216,1.54287,1.56853,778804.5190619,0
+USA.US,D,20111012,000000,1.57569,1.59772,1.57216,1.58675,1171353.9760533,0
+USA.US,D,20111013,000000,1.56481,1.58284,1.55738,1.5795,949764.8559925,0
+USA.US,D,20111014,000000,1.60134,1.61603,1.59391,1.61603,834391.02930414,0
+USA.US,D,20111017,000000,1.61203,1.61203,1.5795,1.59037,828922.74750747,0
+USA.US,D,20111018,000000,1.58675,1.63407,1.56853,1.62682,790492.76172892,0
+USA.US,D,20111019,000000,1.61937,1.63769,1.59772,1.60831,986610.75937174,0
+USA.US,D,20111020,000000,1.60506,1.61203,1.58284,1.60134,1206569.6688892,0
+USA.US,D,20111021,000000,1.623,1.63407,1.61603,1.623,841662.50218409,0
+USA.US,D,20111024,000000,1.63044,1.64876,1.63044,1.64494,1322841.9460185,0
+USA.US,D,20111025,000000,1.64351,1.64351,1.62482,1.63206,1281446.1302547,0
+USA.US,D,20111026,000000,1.63769,1.64494,1.60831,1.63769,744847.91488352,0
+USA.US,D,20111027,000000,1.66688,1.69626,1.66688,1.67412,1510580.3469586,0
+USA.US,D,20111028,000000,1.68147,1.69626,1.67412,1.67766,1200856.0692359,0
+USA.US,D,20111031,000000,1.66707,1.66707,1.63302,1.64446,1102729.9749323,0
+USA.US,D,20111101,000000,1.58675,1.60506,1.56138,1.59037,2043313.2335369,0
+USA.US,D,20111102,000000,1.60134,1.62682,1.58284,1.60506,1168304.2767154,0
+USA.US,D,20111103,000000,1.62482,1.64713,1.60602,1.63959,1360347.2721834,0
+USA.US,D,20111104,000000,1.62482,1.63597,1.61365,1.62482,798683.65238794,0
+USA.US,D,20111107,000000,1.61937,1.63769,1.60506,1.62682,975900.6430307,0
+USA.US,D,20111108,000000,1.63769,1.66315,1.63044,1.65591,842350.23087631,0
+USA.US,D,20111109,000000,1.63206,1.63206,1.59515,1.59515,996342.7493868,0
+USA.US,D,20111110,000000,1.60602,1.62109,1.59868,1.59868,1066221.6456977,0
+USA.US,D,20111111,000000,1.623,1.64494,1.623,1.623,802392.77451154,0
+USA.US,D,20111114,000000,1.63044,1.63407,1.60134,1.60134,877923.41682818,0
+USA.US,D,20111115,000000,1.59772,1.63044,1.59772,1.61937,812016.78273499,0
+USA.US,D,20111116,000000,1.61203,1.63044,1.59037,1.59037,953856.63203783,0
+USA.US,D,20111117,000000,1.58675,1.59391,1.55012,1.55738,1081297.1618473,0
+USA.US,D,20111118,000000,1.57216,1.57216,1.55012,1.55738,886395.26981877,0
+USA.US,D,20111121,000000,1.53935,1.53935,1.50997,1.52809,912471.29994317,0
+USA.US,D,20111122,000000,1.52809,1.53563,1.51359,1.51359,1042449.926039,0
+USA.US,D,20111123,000000,1.49909,1.50997,1.48078,1.48431,975949.91627542,0
+USA.US,D,20111125,000000,1.47964,1.50186,1.46857,1.47964,617317.22551988,0
+USA.US,D,20111128,000000,1.52103,1.53563,1.50291,1.50662,855746.26323788,0
+USA.US,D,20111129,000000,1.50997,1.5319,1.50997,1.52485,1224861.5747152,0
+USA.US,D,20111130,000000,1.54736,1.58218,1.54736,1.57063,1627001.492189,0
+USA.US,D,20111201,000000,1.57216,1.59037,1.57216,1.5795,914088.93008356,0
+USA.US,D,20111202,000000,1.6023,1.60602,1.5838,1.58751,1099683.4206951,0
+USA.US,D,20111205,000000,1.60831,1.61937,1.59037,1.60134,1183144.9586773,0
+USA.US,D,20111206,000000,1.61365,1.62109,1.6023,1.61365,1236586.5102241,0
+USA.US,D,20111207,000000,1.60984,1.62854,1.59123,1.62854,866833.79166612,0
+USA.US,D,20111208,000000,1.60602,1.61365,1.57636,1.58751,1474387.5761637,0
+USA.US,D,20111209,000000,1.58751,1.60984,1.58751,1.59515,1882610.1184427,0
+USA.US,D,20111212,000000,1.58751,1.59123,1.55404,1.5651,1259508.0043197,0
+USA.US,D,20111213,000000,1.5838,1.59123,1.53935,1.54287,983580.97900509,0
+USA.US,D,20111214,000000,1.53172,1.54669,1.52065,1.54287,1569328.731798,0
+USA.US,D,20111215,000000,1.55022,1.55404,1.52437,1.52437,1734353.2152906,0
+USA.US,D,20111216,000000,1.53172,1.54669,1.52437,1.53172,1103227.949214,0
+USA.US,D,20111219,000000,1.53935,1.55022,1.50958,1.51683,1436116.9421553,0
+USA.US,D,20111220,000000,1.53935,1.55404,1.53563,1.53935,2439371.5745722,0
+USA.US,D,20111221,000000,1.54669,1.55022,1.5278,1.53172,2442244.0999026,0
+USA.US,D,20111222,000000,1.54669,1.55776,1.54287,1.54669,2339278.7439476,0
+USA.US,D,20111223,000000,1.55776,1.57636,1.55776,1.57636,1467846.8150192,0
+USA.US,D,20111227,000000,1.57636,1.59123,1.57245,1.5838,1809632.2495492,0
+USA.US,D,20111228,000000,1.59515,1.59515,1.55776,1.55776,1856499.4922103,0
+USA.US,D,20111229,000000,1.56186,1.58018,1.56186,1.56901,1219661.6748472,0
+USA.US,D,20111230,000000,1.56901,1.5838,1.56901,1.56901,1723289.7993013,0
+USA.US,D,20120103,000000,1.61365,1.61727,1.59868,1.60602,1987698.4173881,0
+USA.US,D,20120104,000000,1.59868,1.62109,1.58751,1.61365,1930138.8806234,0
+USA.US,D,20120105,000000,1.59868,1.63206,1.59868,1.63206,1474146.4517747,0
+USA.US,D,20120106,000000,1.63959,1.64713,1.62482,1.63597,1816393.1677444,0
+USA.US,D,20120109,000000,1.64351,1.64351,1.62482,1.63597,1221420.8345203,0
+USA.US,D,20120110,000000,1.64713,1.66191,1.63959,1.65094,1315884.9832112,0
+USA.US,D,20120111,000000,1.63959,1.66191,1.63959,1.66191,1154651.3944611,0
+USA.US,D,20120112,000000,1.66936,1.67327,1.65094,1.67327,1167501.2276632,0
+USA.US,D,20120113,000000,1.65448,1.66936,1.64351,1.66563,1181994.9001783,0
+USA.US,D,20120117,000000,1.66707,1.68224,1.65953,1.66315,1551614.4761388,0
+USA.US,D,20120118,000000,1.65448,1.68042,1.65448,1.68042,1325586.5705859,0
+USA.US,D,20120119,000000,1.68414,1.70274,1.68042,1.70274,1464828.5666886,0
+USA.US,D,20120120,000000,1.68414,1.71037,1.68414,1.70665,1094262.3154094,0
+USA.US,D,20120123,000000,1.67327,1.71772,1.66936,1.71037,1499199.275796,0
+USA.US,D,20120124,000000,1.6953,1.72134,1.6953,1.71772,1741435.982127,0
+USA.US,D,20120125,000000,1.71772,1.73641,1.71037,1.72878,1452383.4031133,0
+USA.US,D,20120126,000000,1.72134,1.74366,1.714,1.71772,1270871.2532449,0
+USA.US,D,20120127,000000,1.70665,1.72878,1.70665,1.71772,865368.17472752,0
+USA.US,D,20120130,000000,1.70665,1.72134,1.6994,1.72134,1313768.3304222,0
+USA.US,D,20120131,000000,1.72372,1.73517,1.70484,1.72372,976584.17825528,0
+USA.US,D,20120201,000000,1.73641,1.7511,1.7326,1.74023,1465438.7162295,0
+USA.US,D,20120202,000000,1.73641,1.75864,1.73641,1.75482,964048.85512589,0
+USA.US,D,20120203,000000,1.77304,1.77686,1.76551,1.76932,1511650.7295726,0
+USA.US,D,20120206,000000,1.77372,1.78831,1.76599,1.78831,961794.86627181,0
+USA.US,D,20120207,000000,1.78067,1.79574,1.77304,1.78811,932274.95085178,0
+USA.US,D,20120208,000000,1.79574,1.79937,1.78067,1.78439,877864.70828129,0
+USA.US,D,20120209,000000,1.79202,1.79937,1.78067,1.79574,1027726.6611708,0
+USA.US,D,20120210,000000,1.78067,1.79202,1.77686,1.78811,922453.84964945,0
+USA.US,D,20120213,000000,1.79937,1.80328,1.78831,1.79222,1293435.2542246,0
+USA.US,D,20120214,000000,1.78439,1.79574,1.78067,1.78439,1151187.5901942,0
+USA.US,D,20120215,000000,1.79202,1.807,1.78067,1.78067,1237929.4682343,0
+USA.US,D,20120216,000000,1.77686,1.80328,1.77686,1.79574,1291888.913034,0
+USA.US,D,20120217,000000,1.807,1.81826,1.79937,1.81454,1286553.7738348,0
+USA.US,D,20120221,000000,1.81454,1.81826,1.79937,1.79937,1431975.8928653,0
+USA.US,D,20120222,000000,1.80328,1.807,1.78439,1.79202,1803738.3307875,0
+USA.US,D,20120223,000000,1.79202,1.81081,1.78439,1.807,1155515.248794,0
+USA.US,D,20120224,000000,1.81454,1.8257,1.807,1.81454,1014264.581694,0
+USA.US,D,20120227,000000,1.807,1.82208,1.79937,1.82208,840410.75209489,0
+USA.US,D,20120228,000000,1.8257,1.83333,1.81454,1.83333,1156551.0353,0
+USA.US,D,20120229,000000,1.82865,1.83629,1.81692,1.82865,1266643.1895014,0
+USA.US,D,20120301,000000,1.83333,1.83715,1.81826,1.83715,1012773.8039496,0
+USA.US,D,20120302,000000,1.83333,1.83333,1.81826,1.81826,981236.83059686,0
+USA.US,D,20120305,000000,1.81454,1.81826,1.79937,1.79937,992889.42878898,0
+USA.US,D,20120306,000000,1.78811,1.78811,1.75797,1.77304,1250789.7851055,0
+USA.US,D,20120307,000000,1.77686,1.79574,1.77686,1.79574,728511.21334255,0
+USA.US,D,20120308,000000,1.79937,1.81826,1.79937,1.81454,1180397.1890092,0
+USA.US,D,20120309,000000,1.81454,1.83333,1.81081,1.81454,842890.13983438,0
+USA.US,D,20120312,000000,1.82208,1.8257,1.807,1.8257,1313596.3982491,0
+USA.US,D,20120313,000000,1.8257,1.8485,1.82208,1.8485,2035356.1286985,0
+USA.US,D,20120314,000000,1.84478,1.86013,1.84086,1.8485,1633072.5849583,0
+USA.US,D,20120315,000000,1.8525,1.86376,1.84478,1.8525,1096584.4481125,0
+USA.US,D,20120316,000000,1.8485,1.86013,1.8485,1.85603,1176914.5141379,0
+USA.US,D,20120319,000000,1.8485,1.8712,1.8485,1.86013,1243653.5515567,0
+USA.US,D,20120320,000000,1.8525,1.86376,1.8485,1.86013,1075725.0917266,0
+USA.US,D,20120321,000000,1.85603,1.86757,1.8525,1.85603,928744.05110269,0
+USA.US,D,20120322,000000,1.84086,1.8525,1.83715,1.8485,1333726.0912664,0
+USA.US,D,20120323,000000,1.8525,1.8525,1.84086,1.8525,815812.91931201,0
+USA.US,D,20120326,000000,1.86013,1.88273,1.86013,1.88273,1667249.3461875,0
+USA.US,D,20120327,000000,1.87511,1.89408,1.87511,1.89018,1188832.349158,0
+USA.US,D,20120328,000000,1.87883,1.88655,1.85603,1.86013,1103563.4266248,0
+USA.US,D,20120329,000000,1.84086,1.86376,1.83715,1.8525,901463.44740001,0
+USA.US,D,20120330,000000,1.8608,1.87654,1.85689,1.8649,791943.7015308,0
+USA.US,D,20120402,000000,1.8712,1.89408,1.86757,1.88273,935761.81919069,0
+USA.US,D,20120403,000000,1.89018,1.89018,1.86376,1.87883,811551.30782745,0
+USA.US,D,20120404,000000,1.85603,1.86013,1.84478,1.8525,1114764.1786792,0
+USA.US,D,20120405,000000,1.84478,1.8525,1.83715,1.83715,912470.25157626,0
+USA.US,D,20120409,000000,1.81826,1.82961,1.81081,1.82208,792114.58533695,0
+USA.US,D,20120410,000000,1.82208,1.8257,1.78439,1.78811,883395.89209249,0
+USA.US,D,20120411,000000,1.81081,1.82208,1.80328,1.807,1298069.0359619,0
+USA.US,D,20120412,000000,1.81081,1.82961,1.81081,1.8257,778100.01649914,0
+USA.US,D,20120413,000000,1.8257,1.83333,1.81081,1.81826,817124.42631501,0
+USA.US,D,20120416,000000,1.82208,1.8257,1.81081,1.81454,593969.04609237,0
+USA.US,D,20120417,000000,1.82102,1.84392,1.82102,1.83227,962541.30351093,0
+USA.US,D,20120418,000000,1.8257,1.83333,1.81826,1.82961,718431.16551373,0
+USA.US,D,20120419,000000,1.82208,1.83333,1.807,1.81454,518772.83281966,0
+USA.US,D,20120420,000000,1.82961,1.83715,1.82208,1.82961,584125.92918497,0
+USA.US,D,20120423,000000,1.82208,1.82208,1.79202,1.81454,1048119.4942822,0
+USA.US,D,20120424,000000,1.82208,1.82961,1.81454,1.81826,754986.67125922,0
+USA.US,D,20120425,000000,1.83333,1.8485,1.83333,1.83715,988627.81730441,0
+USA.US,D,20120426,000000,1.84086,1.8485,1.83715,1.84086,967185.56891724,0
+USA.US,D,20120427,000000,1.8525,1.85603,1.84478,1.85603,607018.06900711,0
+USA.US,D,20120430,000000,1.85298,1.85689,1.84516,1.85298,587962.95207144,0
+USA.US,D,20120501,000000,1.84773,1.87082,1.84392,1.8629,866454.28284511,0
+USA.US,D,20120502,000000,1.84478,1.85603,1.84086,1.8485,864201.34235794,0
+USA.US,D,20120503,000000,1.84773,1.85164,1.82865,1.82865,461191.28034983,0
+USA.US,D,20120504,000000,1.82865,1.82865,1.79002,1.79784,881394.55966345,0
+USA.US,D,20120507,000000,1.78439,1.79937,1.78439,1.79202,838431.43537094,0
+USA.US,D,20120508,000000,1.78439,1.79202,1.76932,1.78811,905819.41190638,0
+USA.US,D,20120509,000000,1.77085,1.78621,1.76303,1.78229,685080.51740868,0
+USA.US,D,20120510,000000,1.79002,1.79384,1.78229,1.79002,736344.61088564,0
+USA.US,D,20120511,000000,1.78229,1.79002,1.77448,1.77448,516375.21769907,0
+USA.US,D,20120514,000000,1.76303,1.76303,1.74786,1.74786,699744.02536308,0
+USA.US,D,20120515,000000,1.7554,1.76684,1.74023,1.7554,1460248.2516637,0
+USA.US,D,20120516,000000,1.75931,1.76303,1.72468,1.72468,1211015.7929498,0
+USA.US,D,20120517,000000,1.7284,1.73251,1.68615,1.68997,948913.58206249,0
+USA.US,D,20120518,000000,1.69368,1.69368,1.6478,1.65534,1297863.5560477,0
+USA.US,D,20120521,000000,1.65142,1.67823,1.65142,1.67442,1512466.3590277,0
+USA.US,D,20120522,000000,1.68224,1.70532,1.68224,1.68224,1550082.812085,0
+USA.US,D,20120523,000000,1.68224,1.70532,1.66679,1.6973,1609495.8615447,0
+USA.US,D,20120524,000000,1.70913,1.71305,1.6973,1.7016,823471.23958133,0
+USA.US,D,20120525,000000,1.70532,1.71305,1.68997,1.7016,1005541.1206453,0
+USA.US,D,20120529,000000,1.71305,1.73251,1.71305,1.7284,870614.20273952,0
+USA.US,D,20120530,000000,1.71305,1.72468,1.70532,1.70913,1266438.7579543,0
+USA.US,D,20120531,000000,1.70398,1.70789,1.67699,1.69635,944967.52901749,0
+USA.US,D,20120601,000000,1.67442,1.67442,1.6478,1.65142,1275550.1147592,0
+USA.US,D,20120604,000000,1.65142,1.65896,1.62062,1.63997,1542239.9792397,0
+USA.US,D,20120605,000000,1.63216,1.65534,1.62834,1.6478,1030381.1261841,0
+USA.US,D,20120606,000000,1.65534,1.68997,1.65534,1.68997,1192125.2696188,0
+USA.US,D,20120607,000000,1.70913,1.71305,1.68224,1.68997,716770.55233009,0
+USA.US,D,20120608,000000,1.68224,1.70532,1.67823,1.70532,698959.84691524,0
+USA.US,D,20120611,000000,1.72468,1.7554,1.67823,1.68615,1053960.9946985,0
+USA.US,D,20120612,000000,1.69368,1.70532,1.67823,1.69368,1457889.4261187,0
+USA.US,D,20120613,000000,1.6973,1.70913,1.67823,1.68224,1396668.9921082,0
+USA.US,D,20120614,000000,1.68224,1.70532,1.68224,1.69368,1269531.4403354,0
+USA.US,D,20120615,000000,1.68997,1.71305,1.68997,1.71305,1317192.2967466,0
+USA.US,D,20120618,000000,1.70913,1.71686,1.69368,1.71305,836519.21412916,0
+USA.US,D,20120619,000000,1.72468,1.74023,1.71686,1.73623,1175245.514019,0
+USA.US,D,20120620,000000,1.73251,1.73623,1.71305,1.73251,1091002.9426897,0
+USA.US,D,20120621,000000,1.7284,1.73251,1.6973,1.7016,1029618.9634413,0
+USA.US,D,20120622,000000,1.70532,1.74023,1.6973,1.70913,825727.32516923,0
+USA.US,D,20120625,000000,1.6973,1.6973,1.67823,1.69368,858154.36202756,0
+USA.US,D,20120626,000000,1.68997,1.6973,1.68224,1.68997,832897.106459,0
+USA.US,D,20120627,000000,1.70532,1.71305,1.6973,1.7016,1075486.0640714,0
+USA.US,D,20120628,000000,1.68997,1.70913,1.68224,1.70913,1297262.8418089,0
+USA.US,D,20120629,000000,1.7284,1.74023,1.72468,1.73623,975479.19953333,0
+USA.US,D,20120702,000000,1.73251,1.75158,1.73251,1.75158,1151997.9778148,0
+USA.US,D,20120703,000000,1.7512,1.76675,1.74738,1.75902,511002.3372911,0
+USA.US,D,20120705,000000,1.76675,1.78631,1.75502,1.78239,1801837.6415817,0
+USA.US,D,20120706,000000,1.76684,1.77085,1.7554,1.76303,538161.33043235,0
+USA.US,D,20120709,000000,1.75931,1.76303,1.74386,1.7554,954799.11388891,0
+USA.US,D,20120710,000000,1.76303,1.76684,1.72468,1.7284,1603022.1958824,0
+USA.US,D,20120711,000000,1.73251,1.74386,1.7016,1.71305,1442224.7277664,0
+USA.US,D,20120712,000000,1.6973,1.72468,1.6973,1.72077,1013222.5049866,0
+USA.US,D,20120713,000000,1.72764,1.7512,1.71571,1.74338,953982.43606689,0
+USA.US,D,20120716,000000,1.74023,1.76303,1.73251,1.76303,1271319.9542819,0
+USA.US,D,20120717,000000,1.75902,1.77076,1.74738,1.76675,1061947.4538102,0
+USA.US,D,20120718,000000,1.76275,1.77848,1.75902,1.77848,1009231.3721645,0
+USA.US,D,20120719,000000,1.77838,1.78229,1.77085,1.77448,610055.18794211,0
+USA.US,D,20120720,000000,1.76675,1.77076,1.75902,1.76675,805811.49900137,0
+USA.US,D,20120723,000000,1.74023,1.75158,1.73251,1.74786,667678.6750883,0
+USA.US,D,20120724,000000,1.7512,1.75902,1.72364,1.72764,807098.89356546,0
+USA.US,D,20120725,000000,1.72764,1.73947,1.70398,1.71171,1529143.7798141,0
+USA.US,D,20120726,000000,1.73165,1.74338,1.71982,1.72364,1893897.8849505,0
+USA.US,D,20120727,000000,1.73947,1.77448,1.73947,1.76675,1538792.9488434,0
+USA.US,D,20120730,000000,1.76675,1.78239,1.76275,1.77448,1365342.7405041,0
+USA.US,D,20120731,000000,1.77838,1.77838,1.75931,1.77448,1121828.0749112,0
+USA.US,D,20120801,000000,1.79031,1.79432,1.77848,1.79031,1446048.121883,0
+USA.US,D,20120802,000000,1.77848,1.77848,1.74338,1.74338,1417465.4464795,0
+USA.US,D,20120803,000000,1.77076,1.78631,1.75902,1.76675,1241037.8761192,0
+USA.US,D,20120806,000000,1.77448,1.78631,1.76675,1.77848,1172497.7443509,0
+USA.US,D,20120807,000000,1.78631,1.81397,1.77448,1.80995,1487143.0563439,0
+USA.US,D,20120808,000000,1.80995,1.82951,1.80605,1.82532,1038605.5645842,0
+USA.US,D,20120809,000000,1.8217,1.83724,1.8217,1.82951,629327.31682792,0
+USA.US,D,20120810,000000,1.82951,1.84124,1.82532,1.84124,619896.2081157,0
+USA.US,D,20120813,000000,1.83724,1.84906,1.82532,1.83724,802157.94032395,0
+USA.US,D,20120814,000000,1.84124,1.84906,1.83333,1.83333,829334.75570265,0
+USA.US,D,20120815,000000,1.83724,1.84124,1.82951,1.84124,906575.28444767,0
+USA.US,D,20120816,000000,1.84124,1.8608,1.83333,1.8608,1091119.3114165,0
+USA.US,D,20120817,000000,1.8608,1.8649,1.84906,1.84906,927340.28781171,0
+USA.US,D,20120820,000000,1.84124,1.8608,1.83724,1.84124,1322556.7902193,0
+USA.US,D,20120821,000000,1.84516,1.85689,1.84516,1.84516,774175.97915923,0
+USA.US,D,20120822,000000,1.84124,1.84906,1.82532,1.84906,1443996.4678423,0
+USA.US,D,20120823,000000,1.84516,1.84906,1.83724,1.84906,1019293.5977558,0
+USA.US,D,20120824,000000,1.84124,1.84124,1.82532,1.82532,1540481.8679336,0
+USA.US,D,20120827,000000,1.82951,1.83724,1.8217,1.82951,1188925.6538129,0
+USA.US,D,20120828,000000,1.82951,1.84124,1.82532,1.84124,1118333.8680039,0
+USA.US,D,20120829,000000,1.84124,1.84906,1.83724,1.84516,983306.30687497,0
+USA.US,D,20120830,000000,1.84516,1.84516,1.83333,1.84516,897827.71096003,0
+USA.US,D,20120831,000000,1.85689,1.85689,1.84124,1.85298,1004451.8674269,0
+USA.US,D,20120904,000000,1.84516,1.84906,1.83333,1.84124,879081.86226248,0
+USA.US,D,20120905,000000,1.84906,1.84906,1.83333,1.83724,1123675.2974046,0
+USA.US,D,20120906,000000,1.84906,1.8649,1.84516,1.8608,1043032.8180404,0
+USA.US,D,20120907,000000,1.87282,1.88045,1.8608,1.8649,906993.58284431,0
+USA.US,D,20120910,000000,1.86852,1.88808,1.86852,1.88436,1113860.4864038,0
+USA.US,D,20120911,000000,1.88436,1.89228,1.87654,1.89228,946825.23518002,0
+USA.US,D,20120912,000000,1.89972,1.89972,1.88045,1.88436,896351.61035234,0
+USA.US,D,20120913,000000,1.88436,1.91173,1.88436,1.90792,1322339.7782691,0
+USA.US,D,20120914,000000,1.91546,1.94312,1.91173,1.92767,1270220.2173945,0
+USA.US,D,20120917,000000,1.93149,1.93549,1.91546,1.91966,1065975.2794741,0
+USA.US,D,20120918,000000,1.92767,1.9392,1.91966,1.93549,1145176.2543387,0
+USA.US,D,20120919,000000,1.9392,1.9392,1.93149,1.9392,972995.6183262,0
+USA.US,D,20120920,000000,1.91966,1.93149,1.91173,1.91173,1254811.3205679,0
+USA.US,D,20120921,000000,1.92347,1.9392,1.91546,1.93149,816872.81825688,0
+USA.US,D,20120924,000000,1.92767,1.92767,1.91173,1.91173,1061001.8268584,0
+USA.US,D,20120925,000000,1.91966,1.92767,1.89972,1.89972,1051002.5032816,0
+USA.US,D,20120926,000000,1.88436,1.88808,1.8649,1.86852,1501711.1629096,0
+USA.US,D,20120927,000000,1.88808,1.90382,1.88045,1.90382,643562.04271659,0
+USA.US,D,20120928,000000,1.89972,1.89972,1.88045,1.89228,938782.16425514,0
+USA.US,D,20121001,000000,1.90792,1.91546,1.88808,1.8961,975727.66249073,0
+USA.US,D,20121002,000000,1.90792,1.90792,1.89228,1.90382,653593.8656676,0
+USA.US,D,20121003,000000,1.91546,1.91546,1.88436,1.89228,1011224.3176582,0
+USA.US,D,20121004,000000,1.8961,1.90382,1.89228,1.90382,982016.81557705,0
+USA.US,D,20121005,000000,1.91966,1.92767,1.8961,1.90792,865619.78278565,0
+USA.US,D,20121008,000000,1.89972,1.91546,1.89228,1.90792,1050427.9982156,0
+USA.US,D,20121009,000000,1.91173,1.91173,1.88808,1.88808,799767.66377172,0
+USA.US,D,20121010,000000,1.8961,1.89972,1.87654,1.87654,578199.51104911,0
+USA.US,D,20121011,000000,1.8961,1.89972,1.88045,1.88436,638474.31810783,0
+USA.US,D,20121012,000000,1.89972,1.89972,1.87654,1.88045,729235.63487658,0
+USA.US,D,20121015,000000,1.8961,1.8961,1.88436,1.89228,539327.11443502,0
+USA.US,D,20121016,000000,1.90382,1.91546,1.89972,1.89972,1252391.6897422,0
+USA.US,D,20121017,000000,1.90792,1.92347,1.90382,1.90792,826335.37797637,0
+USA.US,D,20121018,000000,1.91546,1.92767,1.91173,1.92767,717371.26656887,0
+USA.US,D,20121019,000000,1.91966,1.92347,1.88808,1.89972,907138.25747774,0
+USA.US,D,20121022,000000,1.89972,1.89972,1.88045,1.8961,936061.65212662,0
+USA.US,D,20121023,000000,1.88436,1.88436,1.8649,1.87282,901076.60001063,0
+USA.US,D,20121024,000000,1.88808,1.88808,1.87282,1.87282,1461386.7781268,0
+USA.US,D,20121025,000000,1.88808,1.88808,1.85689,1.8649,1060348.6942742,0
+USA.US,D,20121026,000000,1.86852,1.86852,1.84516,1.8608,762118.71134028,0
+USA.US,D,20121031,000000,1.87292,1.87673,1.84496,1.84878,1730354.7439002,0
+USA.US,D,20121101,000000,1.8608,1.89676,1.8608,1.89266,969617.78014582,0
+USA.US,D,20121102,000000,1.90869,1.90869,1.88064,1.89266,1042683.7118597,0
+USA.US,D,20121105,000000,1.89266,1.89266,1.87292,1.88493,753633.22957987,0
+USA.US,D,20121106,000000,1.89266,1.89676,1.88493,1.89266,823713.41233728,0
+USA.US,D,20121107,000000,1.88064,1.88064,1.85279,1.865,1208386.4887423,0
+USA.US,D,20121108,000000,1.85689,1.8608,1.82894,1.82894,928799.61454887,0
+USA.US,D,20121109,000000,1.82894,1.84067,1.82112,1.82503,828590.41519735,0
+USA.US,D,20121112,000000,1.82894,1.83685,1.82503,1.83285,457716.99241382,0
+USA.US,D,20121113,000000,1.81291,1.82894,1.805,1.805,1032162.3015622,0
+USA.US,D,20121114,000000,1.81291,1.82112,1.74528,1.7532,2051898.3101537,0
+USA.US,D,20121115,000000,1.73717,1.74528,1.69339,1.71743,2354242.084838,0
+USA.US,D,20121116,000000,1.72945,1.73336,1.7015,1.73336,1912341.8039784,0
+USA.US,D,20121119,000000,1.76522,1.77724,1.76131,1.77724,1880841.5234674,0
+USA.US,D,20121120,000000,1.78115,1.78888,1.76932,1.78507,1361828.6146256,0
+USA.US,D,20121121,000000,1.78888,1.80891,1.78507,1.80891,1237847.6956154,0
+USA.US,D,20121123,000000,1.82112,1.83685,1.81291,1.82894,520166.11244155,0
+USA.US,D,20121126,000000,1.805,1.84067,1.805,1.83285,1236015.1502588,0
+USA.US,D,20121127,000000,1.84067,1.84878,1.81291,1.82503,958818.55261752,0
+USA.US,D,20121128,000000,1.82112,1.84067,1.81692,1.84067,1124364.0744638,0
+USA.US,D,20121129,000000,1.8608,1.865,1.84496,1.8608,1069671.8211948,0
+USA.US,D,20121130,000000,1.84878,1.84878,1.83285,1.83685,1360930.1641847,0
+USA.US,D,20121203,000000,1.84878,1.8608,1.84067,1.8608,1657459.6959925,0
+USA.US,D,20121204,000000,1.85689,1.86872,1.82894,1.82894,2224735.2238511,0
+USA.US,D,20121205,000000,1.84067,1.84496,1.83285,1.83285,1604029.6764817,0
+USA.US,D,20121206,000000,1.84067,1.85689,1.83285,1.83685,1818729.9775843,0
+USA.US,D,20121207,000000,1.85279,1.8608,1.82894,1.84067,1145497.0546129,0
+USA.US,D,20121210,000000,1.84496,1.85689,1.83285,1.85689,1310383.1536735,0
+USA.US,D,20121211,000000,1.87292,1.88064,1.865,1.87673,1023019.49375,0
+USA.US,D,20121212,000000,1.88493,1.88856,1.865,1.88064,1356875.0809812,0
+USA.US,D,20121213,000000,1.87292,1.88493,1.865,1.87673,1168509.7566295,0
+USA.US,D,20121214,000000,1.87292,1.88064,1.86872,1.87673,1108399.5431755,0
+USA.US,D,20121217,000000,1.87292,1.88493,1.87292,1.87673,1162331.7304356,0
+USA.US,D,20121218,000000,1.88064,1.90477,1.88064,1.90477,1006261.3487116,0
+USA.US,D,20121219,000000,1.90477,1.91688,1.89676,1.90058,1200539.4624293,0
+USA.US,D,20121220,000000,1.90869,1.92843,1.90477,1.92452,933821.29204237,0
+USA.US,D,20121221,000000,1.88064,1.91269,1.88064,1.89676,1743356.590304,0
+USA.US,D,20121224,000000,1.88493,1.89266,1.88493,1.88856,622043.26354507,0
+USA.US,D,20121226,000000,1.90058,1.90477,1.88856,1.90058,1085131.039633,0
+USA.US,D,20121227,000000,1.89266,1.90058,1.87292,1.88064,1070103.7483613,0
+USA.US,D,20121228,000000,1.86872,1.87673,1.865,1.865,849962.42300164,0
+USA.US,D,20121231,000000,1.87292,1.90058,1.8608,1.90058,1152117.4916423,0
+USA.US,D,20130102,000000,1.93233,1.9765,1.92452,1.9724,1607362.434885,0
+USA.US,D,20130103,000000,1.96468,1.96468,1.95247,1.96468,1652766.1573415,0
+USA.US,D,20130104,000000,1.96849,1.9765,1.95637,1.9765,1491132.0924322,0
+USA.US,D,20130107,000000,1.96048,1.9765,1.96048,1.96048,1161071.593411,0
+USA.US,D,20130108,000000,1.95637,1.96849,1.95637,1.95637,958278.64365945,0
+USA.US,D,20130109,000000,1.96468,1.9724,1.94856,1.94856,1377531.0541868,0
+USA.US,D,20130110,000000,1.96048,1.96468,1.95247,1.95247,1316648.1943209,0
+USA.US,D,20130111,000000,1.95637,1.96468,1.94856,1.96048,1218682.5001544,0
+USA.US,D,20130114,000000,1.95637,1.96048,1.95247,1.95247,1049990.8292146,0
+USA.US,D,20130115,000000,1.94044,1.95247,1.94044,1.94426,1265893.6071616,0
+USA.US,D,20130116,000000,1.94856,1.96468,1.94426,1.96468,1405747.849539,0
+USA.US,D,20130117,000000,1.96849,2.00025,1.96048,1.99625,1937154.5519775,0
+USA.US,D,20130118,000000,1.98833,1.99625,1.98433,1.99234,1234176.3147006,0
+USA.US,D,20130122,000000,1.99234,2.01227,1.98433,2.01227,1586811.2983705,0
+USA.US,D,20130123,000000,2.02439,2.03669,2.01227,2.03269,1357939.1733938,0
+USA.US,D,20130124,000000,2.03269,2.0406,2.02038,2.02829,995501.95912589,0
+USA.US,D,20130125,000000,2.03669,2.03669,2.02038,2.02829,775621.67712656,0
+USA.US,D,20130128,000000,2.03669,2.0406,2.02439,2.02829,870348.96591157,0
+USA.US,D,20130129,000000,2.02038,2.0406,2.02038,2.03669,708312.3281093,0
+USA.US,D,20130130,000000,2.0406,2.0448,2.02829,2.02829,951984.24873859,0
+USA.US,D,20130131,000000,2.02829,2.02829,2.00387,2.01638,1431714.8495049,0
+USA.US,D,20130201,000000,2.03669,2.0406,2.02439,2.03269,1064405.8742116,0
+USA.US,D,20130204,000000,2.01227,2.02439,1.99615,2.00836,1267911.7134612,0
+USA.US,D,20130205,000000,2.02038,2.03669,2.02038,2.03669,841223.23644927,0
+USA.US,D,20130206,000000,2.02829,2.0448,2.02038,2.0448,936146.56984624,0
+USA.US,D,20130207,000000,2.03669,2.0448,2.00836,2.0448,1228258.2835,0
+USA.US,D,20130208,000000,2.03669,2.0448,2.02829,2.0406,882952.43289004,0
+USA.US,D,20130211,000000,2.0448,2.05281,2.03669,2.05281,859893.60272939,0
+USA.US,D,20130212,000000,2.05281,2.06064,2.03669,2.05281,1227097.7413318,0
+USA.US,D,20130213,000000,2.06064,2.06064,2.02829,2.0448,859279.25972078,0
+USA.US,D,20130214,000000,2.03669,2.05672,2.03669,2.05281,1137209.7141983,0
+USA.US,D,20130215,000000,2.05281,2.06064,2.03669,2.03669,690377.91539922,0
+USA.US,D,20130219,000000,2.03669,2.05281,2.03669,2.0448,1167810.4959013,0
+USA.US,D,20130220,000000,2.0448,2.04852,2.01227,2.02038,2386584.2039767,0
+USA.US,D,20130221,000000,2.02829,2.02829,1.99206,2.02038,1366781.0999032,0
+USA.US,D,20130222,000000,2.02038,2.02829,2.01227,2.02439,1423535.4908818,0
+USA.US,D,20130225,000000,2.03269,2.03669,1.99206,1.99206,965688.50097136,0
+USA.US,D,20130226,000000,2.00016,2.00836,1.98394,2.00836,1117391.3861529,0
+USA.US,D,20130227,000000,2.00387,2.0448,2.00387,2.03669,1961468.2773281,0
+USA.US,D,20130228,000000,2.02829,2.0448,2.02038,2.03269,1265823.3665787,0
+USA.US,D,20130301,000000,2.02439,2.0448,2.01227,2.03669,998083.03845553,0
+USA.US,D,20130304,000000,2.03269,2.05672,2.02829,2.05672,1275941.1556162,0
+USA.US,D,20130305,000000,2.06064,2.07303,2.05281,2.06484,1588047.322956,0
+USA.US,D,20130306,000000,2.06893,2.06893,2.05672,2.06484,1028353.5845823,0
+USA.US,D,20130307,000000,2.06064,2.08105,2.06064,2.07704,1407227.0952475,0
+USA.US,D,20130308,000000,2.08515,2.09316,2.07704,2.08515,1019253.7598133,0
+USA.US,D,20130311,000000,2.07704,2.09736,2.07704,2.08515,925196.37748307,0
+USA.US,D,20130312,000000,2.08105,2.09316,2.06893,2.07704,1252293.1432528,0
+USA.US,D,20130313,000000,2.07303,2.08515,2.06484,2.08515,939789.64485458,0
+USA.US,D,20130314,000000,2.08105,2.09736,2.08105,2.08916,1167323.0052886,0
+USA.US,D,20130315,000000,2.08916,2.10537,2.08515,2.10127,818236.74360533,0
+USA.US,D,20130318,000000,2.07303,2.08916,2.05672,2.08515,866459.52467966,0
+USA.US,D,20130319,000000,2.09736,2.09736,2.06484,2.08515,1465914.6748061,0
+USA.US,D,20130320,000000,2.09736,2.09736,2.08515,2.08916,892115.15967359,0
+USA.US,D,20130321,000000,2.08105,2.10127,2.07704,2.10127,1294519.2656084,0
+USA.US,D,20130322,000000,2.09736,2.10537,2.09316,2.10127,1337519.0827427,0
+USA.US,D,20130325,000000,2.10127,2.10918,2.08105,2.10127,1068388.6200984,0
+USA.US,D,20130326,000000,2.10127,2.10918,2.09316,2.09736,1200112.7770975,0
+USA.US,D,20130327,000000,2.08916,2.10127,2.08105,2.10127,934875.94915269,0
+USA.US,D,20130328,000000,2.10127,2.10127,2.08916,2.09316,997054.59051793,0
+USA.US,D,20130401,000000,2.09316,2.10537,2.08515,2.08916,870198.00107669,0
+USA.US,D,20130402,000000,2.10127,2.10537,2.09316,2.09316,785022.38319842,0
+USA.US,D,20130403,000000,2.10127,2.10127,2.06484,2.07704,975693.06638274,0
+USA.US,D,20130404,000000,2.08105,2.08515,2.05672,2.06064,1125816.0626326,0
+USA.US,D,20130405,000000,2.03669,2.05281,2.02439,2.04852,1121699.1257815,0
+USA.US,D,20130408,000000,2.0448,2.06484,2.0448,2.05672,1038915.8811892,0
+USA.US,D,20130409,000000,2.06064,2.08916,2.06064,2.08515,716205.4825662,0
+USA.US,D,20130410,000000,2.07704,2.11338,2.07704,2.10918,1349851.0226918,0
+USA.US,D,20130411,000000,2.10127,2.12559,2.10127,2.11748,1316402.8764642,0
+USA.US,D,20130412,000000,2.10918,2.11338,2.09316,2.10537,1018662.4808767,0
+USA.US,D,20130415,000000,2.09736,2.10127,2.06064,2.06893,1125876.8679133,0
+USA.US,D,20130416,000000,2.08105,2.08515,2.06484,2.07704,967400.48413356,0
+USA.US,D,20130417,000000,2.06484,2.06484,2.0448,2.04852,983924.8433512,0
+USA.US,D,20130418,000000,2.06064,2.06064,2.03269,2.03269,875970.30927695,0
+USA.US,D,20130419,000000,2.0406,2.0448,2.03269,2.0448,829891.43853127,0
+USA.US,D,20130422,000000,2.05281,2.05672,2.03669,2.0406,798303.09520002,0
+USA.US,D,20130423,000000,2.05281,2.07303,2.05281,2.05672,1372839.6122696,0
+USA.US,D,20130424,000000,2.06893,2.07704,2.06484,2.06484,870037.60093964,0
+USA.US,D,20130425,000000,2.07303,2.10127,2.07303,2.08515,1430435.8418761,0
+USA.US,D,20130426,000000,2.07303,2.09736,2.07303,2.09316,1607288.0008345,0
+USA.US,D,20130429,000000,2.08916,2.09316,2.08105,2.08105,1064801.1085362,0
+USA.US,D,20130430,000000,2.08105,2.10537,2.07704,2.10537,1077898.3563288,0
+USA.US,D,20130501,000000,2.11768,2.11768,2.09736,2.10537,1537235.0756167,0
+USA.US,D,20130502,000000,2.11358,2.14219,2.11358,2.14219,642273.59978559,0
+USA.US,D,20130503,000000,2.14639,2.15049,2.13828,2.13828,938016.85641167,0
+USA.US,D,20130506,000000,2.13828,2.15497,2.12597,2.14219,1564650.9186507,0
+USA.US,D,20130507,000000,2.14219,2.15888,2.14219,2.14639,1180220.0150016,0
+USA.US,D,20130508,000000,2.14219,2.15888,2.13828,2.15888,1531592.7649132,0
+USA.US,D,20130509,000000,2.15497,2.15888,2.14639,2.15888,1025733.7156771,0
+USA.US,D,20130510,000000,2.15888,2.16718,2.14219,2.16718,1094740.3707198,0
+USA.US,D,20130513,000000,2.16318,2.17109,2.15888,2.17109,732086.1445018,0
+USA.US,D,20130514,000000,2.16318,2.18768,2.16318,2.18349,924797.9980577,0
+USA.US,D,20130515,000000,2.18349,2.2081,2.18349,2.2081,1272724.7659399,0
+USA.US,D,20130516,000000,2.19609,2.2164,2.19609,2.2081,1086069.3280165,0
+USA.US,D,20130517,000000,2.20019,2.22451,2.20019,2.22059,1142391.7918288,0
+USA.US,D,20130520,000000,2.2081,2.22861,2.2081,2.2081,1256352.419924,0
+USA.US,D,20130521,000000,2.22059,2.2371,2.22059,2.233,1072837.8892596,0
+USA.US,D,20130522,000000,2.233,2.24941,2.204,2.22059,1505363.6732201,0
+USA.US,D,20130523,000000,2.20019,2.2121,2.18349,2.204,830960.77277832,0
+USA.US,D,20130524,000000,2.18768,2.2081,2.18349,2.20019,814013.92169639,0
+USA.US,D,20130528,000000,2.2121,2.22861,2.204,2.2121,1195304.9664534,0
+USA.US,D,20130529,000000,2.204,2.2081,2.18349,2.19609,1162005.6883269,0
+USA.US,D,20130530,000000,2.20019,2.22451,2.20019,2.204,934283.62184917,0
+USA.US,D,20130531,000000,2.19007,2.21106,2.17338,2.17777,1322287.3599237,0
+USA.US,D,20130603,000000,2.17109,2.17939,2.15049,2.16318,1716303.4822206,0
+USA.US,D,20130604,000000,2.17109,2.18349,2.13828,2.15497,3421693.4649198,0
+USA.US,D,20130605,000000,2.14639,2.15497,2.11358,2.12197,1858587.8390928,0
+USA.US,D,20130606,000000,2.13017,2.15049,2.11768,2.15049,768785.27651381,0
+USA.US,D,20130607,000000,2.17109,2.17939,2.15888,2.17519,997098.6219281,0
+USA.US,D,20130610,000000,2.17519,2.18768,2.16718,2.17519,1137892.2010559,0
+USA.US,D,20130611,000000,2.14639,2.17939,2.14639,2.16318,820038.88632168,0
+USA.US,D,20130612,000000,2.15888,2.17109,2.13017,2.13828,711112.5161229,0
+USA.US,D,20130613,000000,2.14639,2.16718,2.12597,2.16718,852288.74917242,0
+USA.US,D,20130614,000000,2.15888,2.16718,2.13427,2.14639,1293134.3729218,0
+USA.US,D,20130617,000000,2.17109,2.17519,2.14639,2.14639,1193505.9688377,0
+USA.US,D,20130618,000000,2.15497,2.18349,2.15497,2.17939,1002507.146811,0
+USA.US,D,20130619,000000,2.17109,2.18768,2.15049,2.15049,1124900.8383212,0
+USA.US,D,20130620,000000,2.13828,2.13828,2.09736,2.09736,1089406.2798874,0
+USA.US,D,20130621,000000,2.11358,2.12597,2.08916,2.10117,1421188.1973729,0
+USA.US,D,20130624,000000,2.06426,2.07665,2.04356,2.06016,2008552.5319394,0
+USA.US,D,20130625,000000,2.08486,2.09316,2.06846,2.08916,1037474.3766895,0
+USA.US,D,20130626,000000,2.10928,2.13427,2.10117,2.13017,841013.56306749,0
+USA.US,D,20130627,000000,2.13427,2.15497,2.13017,2.14219,966700.17503842,0
+USA.US,D,20130628,000000,2.14219,2.15888,2.13017,2.13828,674059.0360957,0
+USA.US,D,20130701,000000,2.15049,2.16718,2.14219,2.14639,884448.45246901,0
+USA.US,D,20130702,000000,2.14639,2.17939,2.14219,2.14219,1608057.5021457,0
+USA.US,D,20130703,000000,2.11768,2.15497,2.11768,2.15497,688531.74127269,0
+USA.US,D,20130705,000000,2.17109,2.18349,2.15497,2.18349,607473.06024556,0
+USA.US,D,20130708,000000,2.18349,2.19609,2.18349,2.18768,1095005.6075477,0
+USA.US,D,20130709,000000,2.19609,2.2164,2.19609,2.2081,1930474.3580342,0
+USA.US,D,20130710,000000,2.204,2.233,2.204,2.22451,2102795.4752125,0
+USA.US,D,20130711,000000,2.24101,2.25751,2.24101,2.24941,2343808.7373609,0
+USA.US,D,20130712,000000,2.25751,2.25751,2.24501,2.25331,880698.44403597,0
+USA.US,D,20130715,000000,2.25331,2.27401,2.24941,2.26991,1363734.5456659,0
+USA.US,D,20130716,000000,2.26581,2.26581,2.24501,2.24941,1182234.9762005,0
+USA.US,D,20130717,000000,2.25751,2.26152,2.25331,2.25751,1099648.8245871,0
+USA.US,D,20130718,000000,2.26152,2.27802,2.25751,2.27401,1466437.8098937,0
+USA.US,D,20130719,000000,2.25751,2.27401,2.25751,2.26991,854891.84420715,0
+USA.US,D,20130722,000000,2.26991,2.28222,2.26581,2.26991,887902.82143374,0
+USA.US,D,20130723,000000,2.28222,2.29461,2.27802,2.28222,958406.54442234,0
+USA.US,D,20130724,000000,2.28651,2.29051,2.26581,2.27401,956338.11651113,0
+USA.US,D,20130725,000000,2.26152,2.27401,2.25751,2.26581,844137.69645594,0
+USA.US,D,20130726,000000,2.26581,2.27401,2.26152,2.27401,600467.87256047,0
+USA.US,D,20130729,000000,2.28222,2.29051,2.27802,2.28651,1553925.076806,0
+USA.US,D,20130730,000000,2.29461,2.31513,2.28651,2.29872,2445443.7157084,0
+USA.US,D,20130731,000000,2.30692,2.31541,2.29872,2.30692,1587783.134495,0
+USA.US,D,20130801,000000,2.31541,2.3322,2.31541,2.3281,1065110.3767743,0
+USA.US,D,20130802,000000,2.32381,2.3362,2.31933,2.3322,701652.05313723,0
+USA.US,D,20130805,000000,2.32381,2.34441,2.32381,2.3362,930255.79618528,0
+USA.US,D,20130806,000000,2.32381,2.3362,2.31933,2.3281,1268107.7580732,0
+USA.US,D,20130807,000000,2.31541,2.32381,2.30692,2.32381,834775.7799597,0
+USA.US,D,20130808,000000,2.3281,2.3322,2.31112,2.31933,1062207.4488036,0
+USA.US,D,20130809,000000,2.30692,2.31933,2.30272,2.30692,1313404.5471048,0
+USA.US,D,20130812,000000,2.29872,2.3322,2.29872,2.3322,761271.63087791,0
+USA.US,D,20130813,000000,2.31933,2.34889,2.31933,2.34441,1048755.8529959,0
+USA.US,D,20130814,000000,2.3362,2.34441,2.32381,2.3322,757700.8931863,0
+USA.US,D,20130815,000000,2.30272,2.30692,2.28622,2.29023,991213.09010169,0
+USA.US,D,20130816,000000,2.28622,2.29453,2.27783,2.28622,549833.84759574,0
+USA.US,D,20130819,000000,2.28164,2.29453,2.26524,2.26524,800213.21970799,0
+USA.US,D,20130820,000000,2.26085,2.29872,2.25684,2.29023,969338.91454806,0
+USA.US,D,20130821,000000,2.28164,2.28622,2.26085,2.26085,651219.314619,0
+USA.US,D,20130822,000000,2.26524,2.29872,2.26524,2.29023,1076506.1250738,0
+USA.US,D,20130823,000000,2.29453,2.29872,2.28164,2.29453,605793.57645755,0
+USA.US,D,20130826,000000,2.30272,2.31112,2.29023,2.30692,873816.96364612,0
+USA.US,D,20130827,000000,2.27783,2.28622,2.25255,2.25255,1131793.850747,0
+USA.US,D,20130828,000000,2.24445,2.26925,2.24025,2.25684,689443.8204834,0
+USA.US,D,20130829,000000,2.25684,2.27783,2.25255,2.26085,978309.79018728,0
+USA.US,D,20130830,000000,2.25684,2.26085,2.24855,2.24855,440685.22361228,0
+USA.US,D,20130903,000000,2.26524,2.29023,2.26085,2.26925,883054.12448021,0
+USA.US,D,20130904,000000,2.26925,2.29023,2.26925,2.28622,855663.44225209,0
+USA.US,D,20130905,000000,2.28164,2.29872,2.28164,2.28622,1071469.7704435,0
+USA.US,D,20130906,000000,2.29872,2.31112,2.28164,2.30272,1110154.5093809,0
+USA.US,D,20130909,000000,2.29872,2.31933,2.29872,2.30692,1251430.3372868,0
+USA.US,D,20130910,000000,2.31112,2.34889,2.31112,2.3404,2483441.7743205,0
+USA.US,D,20130911,000000,2.3322,2.3529,2.3322,2.3529,1152287.3270816,0
+USA.US,D,20130912,000000,2.3529,2.3571,2.31933,2.31933,1297441.0641834,0
+USA.US,D,20130913,000000,2.31933,2.3404,2.31933,2.3404,832530.1780409,0
+USA.US,D,20130916,000000,2.36139,2.36139,2.3404,2.3404,1267119.148078,0
+USA.US,D,20130917,000000,2.3362,2.3571,2.3362,2.3571,1637576.3691988,0
+USA.US,D,20130918,000000,2.34889,2.39048,2.34441,2.38208,1030903.2129047,0
+USA.US,D,20130919,000000,2.37798,2.38208,2.3529,2.36139,1088919.8376417,0
+USA.US,D,20130920,000000,2.3571,2.3571,2.32381,2.32381,710952.11598584,0
+USA.US,D,20130923,000000,2.31541,2.32381,2.29023,2.29453,1637086.7818523,0
+USA.US,D,20130924,000000,2.29023,2.29872,2.28622,2.28622,961786.47933655,0
+USA.US,D,20130925,000000,2.29872,2.29872,2.27783,2.27783,1240258.9395058,0
+USA.US,D,20130926,000000,2.28164,2.29872,2.28164,2.28622,887787.50107377,0
+USA.US,D,20130927,000000,2.28622,2.28622,2.27373,2.27373,1452639.2046391,0
+USA.US,D,20130930,000000,2.24855,2.27373,2.24445,2.26085,1284058.6605916,0
+USA.US,D,20131001,000000,2.26085,2.31933,2.26085,2.29872,2810793.2932492,0
+USA.US,D,20131002,000000,2.26925,2.30272,2.25684,2.29872,1972456.2109,0
+USA.US,D,20131003,000000,2.29023,2.29453,2.26925,2.29453,1036874.7108176,0
+USA.US,D,20131004,000000,2.28622,2.31112,2.28622,2.30272,1474319.4323146,0
+USA.US,D,20131007,000000,2.27373,2.30692,2.26925,2.27783,1658155.8116199,0
+USA.US,D,20131008,000000,2.27373,2.28622,2.24855,2.25255,1037762.6775894,0
+USA.US,D,20131009,000000,2.25255,2.25684,2.22756,2.23605,1237750.1974929,0
+USA.US,D,20131010,000000,2.25255,2.29872,2.25255,2.29453,1306741.127032,0
+USA.US,D,20131011,000000,2.28622,2.30692,2.28622,2.30692,1300561.0041042,0
+USA.US,D,20131014,000000,2.24855,2.31112,2.24855,2.30692,1440989.7515477,0
+USA.US,D,20131015,000000,2.30272,2.31541,2.28622,2.31112,1519812.2659582,0
+USA.US,D,20131016,000000,2.31541,2.3404,2.31541,2.3404,1206104.1939816,0
+USA.US,D,20131017,000000,2.32381,2.36559,2.32381,2.36559,2142788.5760522,0
+USA.US,D,20131018,000000,2.37798,2.39906,2.36559,2.38628,1477364.9381848,0
+USA.US,D,20131021,000000,2.39906,2.41147,2.38208,2.39497,1631172.9441194,0
+USA.US,D,20131022,000000,2.39906,2.41537,2.39048,2.40316,1244108.5427953,0
+USA.US,D,20131023,000000,2.40718,2.41537,2.38208,2.40718,1892492.0249257,0
+USA.US,D,20131024,000000,2.41537,2.41537,2.39497,2.39497,1042448.8776721,0
+USA.US,D,20131025,000000,2.39906,2.41537,2.39906,2.40718,1044091.6686183,0
+USA.US,D,20131028,000000,2.40316,2.44475,2.39497,2.41995,1585590.9992885,0
+USA.US,D,20131029,000000,2.43245,2.44085,2.42396,2.43646,1557312.3502886,0
+USA.US,D,20131030,000000,2.44943,2.45801,2.42816,2.42816,1230120.1831301,0
+USA.US,D,20131031,000000,2.43646,2.43646,2.41957,2.43236,675738.51988371,0
+USA.US,D,20131101,000000,2.42396,2.43646,2.41509,2.43236,1099209.5588523,0
+USA.US,D,20131104,000000,2.44485,2.44485,2.41957,2.41957,524307.1617316,0
+USA.US,D,20131105,000000,2.42396,2.43236,2.40688,2.41118,587413.60781119,0
+USA.US,D,20131106,000000,2.43236,2.43236,2.41509,2.41957,613461.33202905,0
+USA.US,D,20131107,000000,2.42396,2.42816,2.40688,2.40688,1597080.0522429,0
+USA.US,D,20131108,000000,2.3983,2.42396,2.39391,2.41118,1403346.0409508,0
+USA.US,D,20131111,000000,2.42396,2.44085,2.41509,2.41957,616409.33977679,0
+USA.US,D,20131112,000000,2.41118,2.43236,2.41118,2.42396,535191.30697951,0
+USA.US,D,20131113,000000,2.40688,2.42816,2.4026,2.42396,1322773.8021694,0
+USA.US,D,20131114,000000,2.43236,2.45372,2.41957,2.44485,959731.68019515,0
+USA.US,D,20131115,000000,2.44485,2.45372,2.43646,2.44485,848936.07179785,0
+USA.US,D,20131118,000000,2.45372,2.45801,2.43646,2.44085,653312.90333602,0
+USA.US,D,20131119,000000,2.42816,2.43646,2.41957,2.42816,1270106.9937683,0
+USA.US,D,20131120,000000,2.42396,2.43236,2.41118,2.41509,648383.4821305,0
+USA.US,D,20131121,000000,2.42816,2.44085,2.41957,2.43236,867162.9788755,0
+USA.US,D,20131122,000000,2.43236,2.44485,2.43236,2.44085,705472.30215316,0
+USA.US,D,20131125,000000,2.44943,2.46211,2.43646,2.44485,1053636.0009567,0
+USA.US,D,20131126,000000,2.44085,2.44943,2.43646,2.43646,1085494.8229505,0
+USA.US,D,20131127,000000,2.44485,2.44943,2.43646,2.44485,566878.19680019,0
+USA.US,D,20131129,000000,2.44485,2.44485,2.43646,2.44085,592390.20552761,0
+USA.US,D,20131202,000000,2.44085,2.45372,2.43646,2.44085,669729.28076205,0
+USA.US,D,20131203,000000,2.44085,2.44085,2.42396,2.43236,494867.97056355,0
+USA.US,D,20131204,000000,2.42816,2.43236,2.40688,2.41957,820858.70924442,0
+USA.US,D,20131205,000000,2.41118,2.42816,2.4026,2.40688,800296.04069379,0
+USA.US,D,20131206,000000,2.43236,2.43236,2.41957,2.42396,695428.94716616,0
+USA.US,D,20131209,000000,2.42396,2.43236,2.41957,2.42816,1658551.0459446,0
+USA.US,D,20131210,000000,2.44085,2.44085,2.41509,2.42816,731442.44721976,0
+USA.US,D,20131211,000000,2.43236,2.43236,2.41509,2.41957,1633403.8689015,0
+USA.US,D,20131212,000000,2.41118,2.42396,2.4026,2.41509,1667692.80539,0
+USA.US,D,20131213,000000,2.41118,2.44485,2.41118,2.44485,2207752.7282943,0
+USA.US,D,20131216,000000,2.45372,2.72567,2.45372,2.46631,2556888.2632224,0
+USA.US,D,20131217,000000,2.45801,2.45801,2.44085,2.44085,743142.22192278,0
+USA.US,D,20131218,000000,2.44085,2.47461,2.44085,2.4707,1061778.6667379,0
+USA.US,D,20131219,000000,2.46211,2.4791,2.46211,2.4707,945202.36320508,0
+USA.US,D,20131220,000000,2.48339,2.53003,2.47461,2.51735,1053220.8476608,0
+USA.US,D,20131223,000000,2.51735,2.55559,2.51735,2.53851,1661159.3828139,0
+USA.US,D,20131224,000000,2.54272,2.55559,2.54272,2.5471,544339.35662633,0
+USA.US,D,20131226,000000,2.5513,2.55998,2.5471,2.55998,1048331.2643978,0
+USA.US,D,20131227,000000,2.55559,2.56417,2.54272,2.54272,780034.25344601,0
+USA.US,D,20131230,000000,2.54272,2.55559,2.52154,2.52154,977691.25371105,0
+USA.US,D,20131231,000000,2.52574,2.53851,2.52574,2.53851,695084.03445314,0
+USA.US,D,20140102,000000,2.53003,2.53432,2.48749,2.48749,1591121.1347328,0
+USA.US,D,20140103,000000,2.51305,2.51305,2.48339,2.49178,1222251.1411122,0
+USA.US,D,20140106,000000,2.51305,2.51305,2.48339,2.49598,714289.06785678,0
+USA.US,D,20140107,000000,2.50036,2.52574,2.50036,2.52154,948633.66809782,0
+USA.US,D,20140108,000000,2.50895,2.52574,2.50036,2.52154,654380.14084925,0
+USA.US,D,20140109,000000,2.51735,2.53003,2.50895,2.50895,807991.05380492,0
+USA.US,D,20140110,000000,2.52154,2.52574,2.51305,2.51305,781214.7145854,0
+USA.US,D,20140113,000000,2.52574,2.52574,2.48339,2.48749,901064.01960772,0
+USA.US,D,20140114,000000,2.50036,2.50036,2.48749,2.48749,2018283.4735876,0
+USA.US,D,20140115,000000,2.51305,2.53003,2.50895,2.53003,1253740.937954,0
+USA.US,D,20140116,000000,2.51735,2.53003,2.50895,2.52574,1005448.8643573,0
+USA.US,D,20140117,000000,2.53003,2.53432,2.51735,2.53432,961444.71172425,0
+USA.US,D,20140121,000000,2.54272,2.55559,2.52574,2.53851,1567068.4527426,0
+USA.US,D,20140122,000000,2.55158,2.56447,2.53851,2.5472,870808.15061766,0
+USA.US,D,20140123,000000,2.5472,2.55158,2.50828,2.51706,950282.74924548,0
+USA.US,D,20140124,000000,2.50828,2.51706,2.4563,2.46087,902526.4914456,0
+USA.US,D,20140127,000000,2.47404,2.47814,2.43044,2.4563,1205416.4652895,0
+USA.US,D,20140128,000000,2.46955,2.46955,2.4479,2.46517,913333.05754226,0
+USA.US,D,20140129,000000,2.44351,2.46955,2.42616,2.42616,1017752.4983998,0
+USA.US,D,20140130,000000,2.4521,2.46517,2.43913,2.44351,1265012.9789581,0
+USA.US,D,20140131,000000,2.43044,2.4479,2.41757,2.43483,769129.14085991,0
+USA.US,D,20140203,000000,2.42616,2.43483,2.37874,2.38304,1390713.2196989,0
+USA.US,D,20140204,000000,2.40002,2.4045,2.38304,2.40002,766769.26694805,0
+USA.US,D,20140205,000000,2.40002,2.40002,2.37874,2.39591,474105.06393332,0
+USA.US,D,20140206,000000,2.39591,2.42167,2.39591,2.42167,707538.63333055,0
+USA.US,D,20140207,000000,2.43044,2.47404,2.43044,2.47404,804378.38143694,0
+USA.US,D,20140210,000000,2.46955,2.48682,2.46087,2.48224,840848.9694628,0
+USA.US,D,20140211,000000,2.48682,2.51706,2.48224,2.50408,541809.64727523,0
+USA.US,D,20140212,000000,2.50828,2.51706,2.49541,2.50828,861146.40118549,0
+USA.US,D,20140213,000000,2.48682,2.51267,2.48224,2.50828,762474.10772239,0
+USA.US,D,20140214,000000,2.50408,2.52546,2.50408,2.52546,697650.43664607,0
+USA.US,D,20140218,000000,2.52135,2.53423,2.52135,2.52994,546748.50378293,0
+USA.US,D,20140219,000000,2.52546,2.5472,2.51267,2.51267,825797.56575212,0
+USA.US,D,20140220,000000,2.51706,2.52546,2.50828,2.51706,917273.86875272,0
+USA.US,D,20140221,000000,2.52994,2.53423,2.51267,2.51706,752372.04418849,0
+USA.US,D,20140224,000000,2.51706,2.55588,2.51706,2.53423,963807.73073685,0
+USA.US,D,20140225,000000,2.54291,2.5472,2.53423,2.5472,970545.58486018,0
+USA.US,D,20140226,000000,2.55158,2.55588,2.54291,2.55588,877265.04240941,0
+USA.US,D,20140227,000000,2.56037,2.58631,2.5472,2.58631,1327295.4086473,0
+USA.US,D,20140228,000000,2.58183,2.5948,2.56885,2.59041,704166.03698471,0
+USA.US,D,20140303,000000,2.56447,2.57314,2.54291,2.5472,779009.99897604,0
+USA.US,D,20140304,000000,2.58183,2.58631,2.57314,2.58183,739088.18708617,0
+USA.US,D,20140305,000000,2.58183,2.58631,2.57754,2.58183,450494.79277859,0
+USA.US,D,20140306,000000,2.58631,2.60338,2.58183,2.58631,648440.09394358,0
+USA.US,D,20140307,000000,2.5948,2.59928,2.57754,2.58631,440834.09171333,0
+USA.US,D,20140310,000000,2.58631,2.58631,2.56885,2.57754,509127.85725803,0
+USA.US,D,20140311,000000,2.58183,2.59041,2.56037,2.56037,531567.10257554,0
+USA.US,D,20140312,000000,2.5472,2.56447,2.5472,2.56447,535378.96465621,0
+USA.US,D,20140313,000000,2.56885,2.57314,2.52135,2.52135,712431.36169426,0
+USA.US,D,20140314,000000,2.52135,2.53423,2.50408,2.51267,697708.09682606,0
+USA.US,D,20140317,000000,2.51706,2.54291,2.51706,2.52546,1121707.5127167,0
+USA.US,D,20140318,000000,2.53423,2.55158,2.52994,2.55158,599175.23616184,0
+USA.US,D,20140319,000000,2.55158,2.56447,2.53423,2.54291,690017.27718256,0
+USA.US,D,20140320,000000,2.54291,2.56885,2.53851,2.55588,1354406.1769108,0
+USA.US,D,20140321,000000,2.56447,2.58183,2.54291,2.5472,1266165.134191,0
+USA.US,D,20140324,000000,2.56447,2.56447,2.52546,2.53851,814886.16296457,0
+USA.US,D,20140325,000000,2.55588,2.56037,2.53851,2.55158,428041.91869128,0
+USA.US,D,20140326,000000,2.56885,2.56885,2.52994,2.52994,710337.77297724,0
+USA.US,D,20140327,000000,2.53851,2.54291,2.50828,2.52135,636195.16844795,0
+USA.US,D,20140328,000000,2.53423,2.5472,2.52135,2.52546,457199.09916083,0
+USA.US,D,20140331,000000,2.54291,2.55588,2.53851,2.54291,533161.66864394,0
+USA.US,D,20140401,000000,2.56037,2.56447,2.54291,2.56447,516713.84021063,0
+USA.US,D,20140402,000000,2.56885,2.57314,2.56037,2.56447,2127718.3017371,0
+USA.US,D,20140403,000000,2.56885,2.57314,2.55588,2.56447,765330.90754907,0
+USA.US,D,20140404,000000,2.56885,2.57314,2.52546,2.52994,699231.37394465,0
+USA.US,D,20140407,000000,2.52135,2.52546,2.48682,2.49101,865954.21182958,0
+USA.US,D,20140408,000000,2.49101,2.4997,2.47814,2.4997,887410.08898657,0
+USA.US,D,20140409,000000,2.50828,2.52994,2.50408,2.52135,879671.04446527,0
+USA.US,D,20140410,000000,2.52546,2.53423,2.48682,2.49541,824447.26917349,0
+USA.US,D,20140411,000000,2.47404,2.48682,2.46087,2.46517,697173.42970253,0
+USA.US,D,20140414,000000,2.47814,2.48224,2.4563,2.46955,859302.32379278,0
+USA.US,D,20140415,000000,2.47814,2.49101,2.44351,2.48224,462669.47769134,0
+USA.US,D,20140416,000000,2.4997,2.52135,2.49541,2.51706,525685.76421676,0
+USA.US,D,20140417,000000,2.51267,2.52546,2.50408,2.51706,677941.13875926,0
+USA.US,D,20140421,000000,2.51267,2.53423,2.51267,2.52994,610320.42477006,0
+USA.US,D,20140422,000000,2.53851,2.56447,2.53423,2.56447,847794.40023408,0
+USA.US,D,20140423,000000,2.55588,2.56037,2.54291,2.54291,842046.20447273,0
+USA.US,D,20140424,000000,2.56037,2.56447,2.5472,2.56037,596652.86537908,0
+USA.US,D,20140425,000000,2.55588,2.55588,2.52994,2.54291,570978.35978079,0
+USA.US,D,20140428,000000,2.55158,2.55158,2.51267,2.52546,692562.7120373,0
+USA.US,D,20140429,000000,2.53851,2.53851,2.51267,2.52135,662411.67973812,0
+USA.US,D,20140430,000000,2.53003,2.53909,2.52135,2.53432,839512.30165399,0
+USA.US,D,20140501,000000,2.53432,2.54758,2.53003,2.54339,353148.68345522,0
+USA.US,D,20140502,000000,2.54339,2.56084,2.53909,2.53909,342804.44716538,0
+USA.US,D,20140505,000000,2.53909,2.54339,2.51687,2.53909,865782.27965653,0
+USA.US,D,20140506,000000,2.53003,2.53909,2.51687,2.52564,705025.69784999,0
+USA.US,D,20140507,000000,2.54339,2.54339,2.50399,2.53003,655859.38655767,0
+USA.US,D,20140508,000000,2.52564,2.54339,2.51239,2.51239,557720.71185119,0
+USA.US,D,20140509,000000,2.50819,2.52564,2.50399,2.52135,570422.72531909,0
+USA.US,D,20140512,000000,2.53003,2.55226,2.53003,2.54339,587633.76486205,0
+USA.US,D,20140513,000000,2.54758,2.56084,2.54758,2.54758,773801.71217276,0
+USA.US,D,20140514,000000,2.54339,2.55226,2.53432,2.54758,412359.39810144,0
+USA.US,D,20140515,000000,2.53432,2.53432,2.50819,2.53003,881849.55090191,0
+USA.US,D,20140516,000000,2.53003,2.53432,2.51239,2.53003,380545.6558848,0
+USA.US,D,20140519,000000,2.53003,2.54339,2.52135,2.54339,579617.95147681,0
+USA.US,D,20140520,000000,2.53432,2.53909,2.51239,2.52135,446243.66496311,0
+USA.US,D,20140521,000000,2.52564,2.54339,2.52564,2.53909,693947.60472393,0
+USA.US,D,20140522,000000,2.53432,2.55226,2.53432,2.53909,794662.11692551,0
+USA.US,D,20140523,000000,2.54339,2.55664,2.53909,2.55226,679931.9875192,0
+USA.US,D,20140527,000000,2.56084,2.5741,2.56084,2.56533,524438.20759521,0
+USA.US,D,20140528,000000,2.56981,2.58707,2.56981,2.58297,515384.51097018,0
+USA.US,D,20140529,000000,2.58707,2.59165,2.56981,2.59165,1159897.4224731,0
+USA.US,D,20140530,000000,2.58707,2.59614,2.57858,2.58707,371091.48310058,0
+USA.US,D,20140602,000000,2.58707,2.59614,2.57858,2.59165,600995.20111563,0
+USA.US,D,20140603,000000,2.58707,2.58707,2.5741,2.57858,650135.30323522,0
+USA.US,D,20140604,000000,2.57858,2.59165,2.5741,2.58707,633208.37112457,0
+USA.US,D,20140605,000000,2.59165,2.60929,2.58297,2.60062,2239580.0992807,0
+USA.US,D,20140606,000000,2.60491,2.61369,2.60491,2.60929,432825.61689646,0
+USA.US,D,20140609,000000,2.61817,2.63133,2.61369,2.61817,1017684.3545507,0
+USA.US,D,20140610,000000,2.61369,2.63133,2.61369,2.63133,632250.16376985,0
+USA.US,D,20140611,000000,2.61817,2.62685,2.60929,2.62685,704463.77318683,0
+USA.US,D,20140612,000000,2.62685,2.63133,2.60491,2.60491,907539.78200383,0
+USA.US,D,20140613,000000,2.61369,2.61817,2.60491,2.61817,768396.33239061,0
+USA.US,D,20140616,000000,2.60929,2.62685,2.60491,2.61817,803196.87193064,0
+USA.US,D,20140617,000000,2.61817,2.63133,2.61369,2.63133,727463.89480059,0
+USA.US,D,20140618,000000,2.63133,2.65765,2.62265,2.64898,927504.88141641,0
+USA.US,D,20140619,000000,2.65765,2.65765,2.64011,2.64011,742506.911576,0
+USA.US,D,20140620,000000,2.6444,2.65308,2.64011,2.64011,1256696.28427,0
+USA.US,D,20140623,000000,2.64011,2.65765,2.64011,2.65308,812042.99190771,0
+USA.US,D,20140624,000000,2.64898,2.67082,2.63571,2.63571,569541.04874873,0
+USA.US,D,20140625,000000,2.62685,2.65308,2.62685,2.6444,854118.1494284,0
+USA.US,D,20140626,000000,2.64898,2.65308,2.63571,2.65308,397572.18285179,0
+USA.US,D,20140627,000000,2.6444,2.64898,2.64011,2.64011,398894.17352388,0
+USA.US,D,20140630,000000,2.64011,2.66195,2.64011,2.6444,711364.12418103,0
+USA.US,D,20140701,000000,2.64898,2.67521,2.64898,2.67082,500941.16006664,0
+USA.US,D,20140702,000000,2.66195,2.67082,2.65765,2.65765,711785.5676784,0
+USA.US,D,20140703,000000,2.67082,2.67969,2.67082,2.67082,514263.8067446,0
+USA.US,D,20140707,000000,2.66195,2.67969,2.65308,2.65765,834066.03556239,0
+USA.US,D,20140708,000000,2.65765,2.65765,2.63133,2.64011,1339352.6764664,0
+USA.US,D,20140709,000000,2.64898,2.65308,2.63571,2.64011,815520.42494444,0
+USA.US,D,20140710,000000,2.61817,2.64898,2.61369,2.63133,624964.01375319,0
+USA.US,D,20140711,000000,2.62685,2.6444,2.62685,2.6444,393411.21459047,0
+USA.US,D,20140714,000000,2.64898,2.65765,2.64011,2.64898,509232.69394892,0
+USA.US,D,20140715,000000,2.64898,2.65765,2.63571,2.64011,653053.95670953,0
+USA.US,D,20140716,000000,2.65308,2.65308,2.6444,2.64898,652059.056513,0
+USA.US,D,20140717,000000,2.64011,2.64898,2.60929,2.61817,851807.54876125,0
+USA.US,D,20140718,000000,2.62265,2.6444,2.61817,2.63571,1025020.826179,0
+USA.US,D,20140721,000000,2.63571,2.63571,2.62685,2.63133,471272.37654555,0
+USA.US,D,20140722,000000,2.64011,2.66672,2.64011,2.66672,643602.92902604,0
+USA.US,D,20140723,000000,2.66672,2.67521,2.66195,2.67082,537253.44468927,0
+USA.US,D,20140724,000000,2.67521,2.67521,2.66672,2.66672,664554.54169986,0
+USA.US,D,20140725,000000,2.66195,2.66672,2.64011,2.64011,646367.47256474,0
+USA.US,D,20140728,000000,2.64898,2.64898,2.62685,2.63571,824553.15423129,0
+USA.US,D,20140729,000000,2.64011,2.64898,2.62685,2.62685,582814.42218196,0
+USA.US,D,20140730,000000,2.64936,2.65356,2.62685,2.64049,1500804.3255334,0
+USA.US,D,20140731,000000,2.61807,2.62685,2.58211,2.59108,965973.65677058,0
+USA.US,D,20140801,000000,2.58679,2.60004,2.55531,2.56427,716356.44740108,0
+USA.US,D,20140804,000000,2.57782,2.58211,2.55979,2.57782,957525.91621888,0
+USA.US,D,20140805,000000,2.57314,2.58679,2.54634,2.55979,749800.40016103,0
+USA.US,D,20140806,000000,2.54634,2.57782,2.54634,2.56876,584233.91097658,0
+USA.US,D,20140807,000000,2.57314,2.58211,2.55072,2.55531,752193.82181398,0
+USA.US,D,20140808,000000,2.55979,2.57782,2.55979,2.57782,907136.16074392,0
+USA.US,D,20140811,000000,2.58211,2.6092,2.58211,2.59566,616235.31086992,0
+USA.US,D,20140812,000000,2.59108,2.60453,2.57782,2.57782,1067176.7079517,0
+USA.US,D,20140813,000000,2.58679,2.59566,2.57782,2.58679,1925090.9939571,0
+USA.US,D,20140814,000000,2.59566,2.60453,2.59108,2.60004,479679.2307878,0
+USA.US,D,20140815,000000,2.60453,2.62256,2.58679,2.60453,919965.02660779,0
+USA.US,D,20140818,000000,2.62256,2.63581,2.61807,2.62685,626128.74938895,0
+USA.US,D,20140819,000000,2.63581,2.64936,2.63581,2.64936,433548.99006358,0
+USA.US,D,20140820,000000,2.64936,2.66243,2.64936,2.66243,903449.05432541,0
+USA.US,D,20140821,000000,2.67168,2.67168,2.66243,2.67168,674065.32629716,0
+USA.US,D,20140822,000000,2.67597,2.67597,2.65833,2.6672,584457.21312817,0
+USA.US,D,20140825,000000,2.68055,2.68055,2.67168,2.67597,825139.19133334,0
+USA.US,D,20140826,000000,2.68055,2.68952,2.67168,2.68503,615471.05139335,0
+USA.US,D,20140827,000000,2.68503,2.6941,2.68055,2.6941,853426.22726855,0
+USA.US,D,20140828,000000,2.68503,2.6941,2.67597,2.68952,966290.26357706,0
+USA.US,D,20140829,000000,2.68503,2.68952,2.68055,2.68055,559539.62843808,0
+USA.US,D,20140902,000000,2.68503,2.68952,2.67597,2.67597,648931.77802384,0
+USA.US,D,20140903,000000,2.68952,2.6941,2.67597,2.68503,1356659.117398,0
+USA.US,D,20140904,000000,2.68055,2.70316,2.68055,2.68503,1214974.4263977,0
+USA.US,D,20140905,000000,2.68503,2.68952,2.68055,2.68952,513575.02968546,0
+USA.US,D,20140908,000000,2.68055,2.68952,2.67597,2.68055,535963.95339136,0
+USA.US,D,20140909,000000,2.68055,2.68503,2.6672,2.67168,498210.16426903,0
+USA.US,D,20140910,000000,2.6672,2.67597,2.65833,2.67168,815630.50346987,0
+USA.US,D,20140911,000000,2.65833,2.67597,2.65356,2.67597,535789.92448448,0
+USA.US,D,20140912,000000,2.67168,2.67597,2.65833,2.6672,701634.23089978,0
+USA.US,D,20140915,000000,2.66243,2.6672,2.65356,2.65833,735618.0926178,0
+USA.US,D,20140916,000000,2.64936,2.68055,2.64478,2.68055,584135.36448714,0
+USA.US,D,20140917,000000,2.68055,2.68503,2.65833,2.6672,991982.5914128,0
+USA.US,D,20140918,000000,2.67597,2.68952,2.67168,2.68952,961487.69476752,0
+USA.US,D,20140919,000000,2.6941,2.70316,2.67597,2.68055,559146.49084726,0
+USA.US,D,20140922,000000,2.67168,2.67168,2.64478,2.64478,627122.60121856,0
+USA.US,D,20140923,000000,2.64049,2.65356,2.62685,2.63581,649239.99789505,0
+USA.US,D,20140924,000000,2.63143,2.65356,2.61807,2.65356,650671.01872566,0
+USA.US,D,20140925,000000,2.64936,2.64936,2.60453,2.61331,501328.00745602,0
+USA.US,D,20140926,000000,2.61331,2.63581,2.6092,2.63143,773190.51426489,0
+USA.US,D,20140929,000000,2.61331,2.62685,2.60453,2.61807,591310.38761147,0
+USA.US,D,20140930,000000,2.61807,2.62256,2.60453,2.6092,520145.14510337,0
+USA.US,D,20141001,000000,2.6092,2.6092,2.56427,2.57782,800609.50239954,0
+USA.US,D,20141002,000000,2.56876,2.57782,2.53318,2.55979,1003797.6864758,0
+USA.US,D,20141003,000000,2.57782,2.60004,2.56876,2.59566,824575.16993637,0
+USA.US,D,20141006,000000,2.60004,2.61331,2.58211,2.58211,819028.26062153,0
+USA.US,D,20141007,000000,2.57314,2.58211,2.54634,2.54634,1016222.9310798,0
+USA.US,D,20141008,000000,2.55531,2.59566,2.53318,2.59566,977647.22230087,0
+USA.US,D,20141009,000000,2.58679,2.59108,2.5285,2.5285,744250.34574546,0
+USA.US,D,20141010,000000,2.51515,2.52402,2.46574,2.47022,1196965.579637,0
+USA.US,D,20141013,000000,2.47022,2.4791,2.4211,2.4211,1190275.9503915,0
+USA.US,D,20141014,000000,2.42988,2.448,2.40326,2.41204,2058096.2553189,0
+USA.US,D,20141015,000000,2.3673,2.4211,2.33611,2.41204,2032677.5512464,0
+USA.US,D,20141016,000000,2.38523,2.44351,2.37646,2.4211,1620864.3523044,0
+USA.US,D,20141017,000000,2.46135,2.4791,2.45668,2.47022,936320.59875311,0
+USA.US,D,20141020,000000,2.45668,2.5017,2.45668,2.48806,1227358.7846922,0
+USA.US,D,20141021,000000,2.51057,2.56427,2.5017,2.56427,1203101.6711547,0
+USA.US,D,20141022,000000,2.56876,2.57314,2.53737,2.53737,678037.58851487,0
+USA.US,D,20141023,000000,2.56427,2.57782,2.55979,2.55979,975471.86096496,0
+USA.US,D,20141024,000000,2.56876,2.57782,2.55979,2.56876,570592.56075833,0
+USA.US,D,20141027,000000,2.57314,2.57314,2.55531,2.56427,816132.67121922,0
+USA.US,D,20141028,000000,2.57782,2.60004,2.57314,2.60004,873331.56976732,0
+USA.US,D,20141029,000000,2.61369,2.62274,2.59098,2.60462,1679227.9864883,0
+USA.US,D,20141030,000000,2.60004,2.62274,2.59556,2.6092,1005294.7544217,0
+USA.US,D,20141031,000000,2.63639,2.65919,2.63639,2.64993,611111.94178626,0
+USA.US,D,20141103,000000,2.6547,2.69543,2.6547,2.68198,2450514.6664467,0
+USA.US,D,20141104,000000,2.68198,2.68198,2.64993,2.6547,870038.64930655,0
+USA.US,D,20141105,000000,2.67282,2.67759,2.65919,2.65919,545850.05334203,0
+USA.US,D,20141106,000000,2.65919,2.67282,2.65919,2.66824,494723.29593012,0
+USA.US,D,20141107,000000,2.67282,2.68198,2.66376,2.66376,740664.93091711,0
+USA.US,D,20141110,000000,2.66824,2.68656,2.66824,2.68656,618601.47498325,0
+USA.US,D,20141111,000000,2.68656,2.70459,2.68198,2.69095,912878.06630381,0
+USA.US,D,20141112,000000,2.68656,2.69543,2.68198,2.69095,607889.26190839,0
+USA.US,D,20141113,000000,2.69095,2.7002,2.68198,2.68656,621200.37655034,0
+USA.US,D,20141114,000000,2.68656,2.69095,2.67282,2.68656,607510.80145428,0
+USA.US,D,20141117,000000,2.68656,2.69095,2.67282,2.67759,681279.13899711,0
+USA.US,D,20141118,000000,2.68656,2.7002,2.68198,2.69543,911809.78042367,0
+USA.US,D,20141119,000000,2.7002,2.70459,2.68656,2.7002,692321.58764826,0
+USA.US,D,20141120,000000,2.67759,2.70459,2.67759,2.7002,714596.23936108,0
+USA.US,D,20141121,000000,2.72271,2.72739,2.7002,2.70459,724730.80226915,0
+USA.US,D,20141124,000000,2.70907,2.71842,2.70459,2.71393,773687.44017969,0
+USA.US,D,20141125,000000,2.72271,2.73187,2.71842,2.72739,836635.58285605,0
+USA.US,D,20141126,000000,2.73187,2.73645,2.72271,2.73187,542440.76415437,0
+USA.US,D,20141128,000000,2.73187,2.73645,2.71842,2.72271,182561.56514419,0
+USA.US,D,20141201,000000,2.70907,2.71393,2.67282,2.68198,853538.4025278,0
+USA.US,D,20141202,000000,2.68656,2.71842,2.68656,2.71842,457939.2461985,0
+USA.US,D,20141203,000000,2.71393,2.72271,2.70907,2.71842,448961.03199091,0
+USA.US,D,20141204,000000,2.70907,2.71842,2.70459,2.71393,479985.35392518,0
+USA.US,D,20141205,000000,2.71842,2.73645,2.70459,2.72739,998091.42539081,0
+USA.US,D,20141208,000000,2.72271,2.73187,2.7002,2.70907,693889.94454394,0
+USA.US,D,20141209,000000,2.67282,2.69095,2.6547,2.68198,891310.01388758,0
+USA.US,D,20141210,000000,2.68198,2.68656,2.64993,2.65919,617973.50320483,0
+USA.US,D,20141211,000000,2.66824,2.7002,2.66376,2.66824,570334.66249875,0
+USA.US,D,20141212,000000,2.64554,2.65919,2.62723,2.63639,399657.38463355,0
+USA.US,D,20141215,000000,2.64993,2.6547,2.59098,2.59556,465611.19523763,0
+USA.US,D,20141216,000000,2.56819,2.61369,2.56819,2.56819,876624.49022808,0
+USA.US,D,20141217,000000,2.58649,2.62723,2.57744,2.62274,736695.81380012,0
+USA.US,D,20141218,000000,2.65919,2.68656,2.65919,2.68656,778776.21315536,0
+USA.US,D,20141219,000000,2.69543,2.71842,2.69095,2.71393,906355.12739681,0
+USA.US,D,20141222,000000,2.70907,2.72739,2.70459,2.72271,872795.85427689,0
+USA.US,D,20141223,000000,2.72739,2.74084,2.72739,2.73645,675046.59772386,0
+USA.US,D,20141224,000000,2.73645,2.75467,2.73645,2.75009,403870.7712403,0
+USA.US,D,20141226,000000,2.75467,2.7684,2.75009,2.75009,406839.74632623,0
+USA.US,D,20141229,000000,2.74542,2.75009,2.73187,2.73645,434944.36641929,0
+USA.US,D,20141230,000000,2.72271,2.73645,2.71842,2.73187,464949.67571814,0
+USA.US,D,20141231,000000,2.73645,2.74542,2.70907,2.71842,594063.39911417,0
+USA.US,D,20150102,000000,2.72739,2.72739,2.68656,2.71393,490667.16435969,0
+USA.US,D,20150105,000000,2.7002,2.7002,2.63181,2.64554,784486.66770799,0
+USA.US,D,20150106,000000,2.64554,2.6547,2.60462,2.63181,772509.07577412,0
+USA.US,D,20150107,000000,2.64993,2.65919,2.63639,2.65919,669626.54080499,0
+USA.US,D,20150108,000000,2.67759,2.70459,2.66376,2.69543,736261.78989985,0
+USA.US,D,20150109,000000,2.7002,2.70459,2.64554,2.68198,1013510.8058865,0
+USA.US,D,20150112,000000,2.68198,2.68198,2.64116,2.6547,277955.61528324,0
+USA.US,D,20150113,000000,2.66824,2.68198,2.61369,2.64116,627805.08807623,0
+USA.US,D,20150114,000000,2.60462,2.61826,2.59098,2.61826,521279.47809877,0
+USA.US,D,20150115,000000,2.63181,2.63181,2.57744,2.59098,609714.46869673,0
+USA.US,D,20150116,000000,2.58183,2.62274,2.57744,2.62274,852622.12984944,0
+USA.US,D,20150120,000000,2.63639,2.64116,2.59556,2.6092,1029900.9741399,0
+USA.US,D,20150121,000000,2.6092,2.6278,2.59994,2.61378,469902.16099565,0
+USA.US,D,20150122,000000,2.6278,2.66462,2.6092,2.65079,1003922.4421379,0
+USA.US,D,20150123,000000,2.6463,2.65975,2.6463,2.65556,700268.20881751,0
+USA.US,D,20150126,000000,2.65079,2.66462,2.64144,2.65556,523828.05805424,0
+USA.US,D,20150127,000000,2.6278,2.65556,2.61378,2.6463,725492.96501191,0
+USA.US,D,20150128,000000,2.65975,2.65975,2.58125,2.59537,833472.65989198,0
+USA.US,D,20150129,000000,2.60453,2.6092,2.56293,2.59994,823896.87654633,0
+USA.US,D,20150130,000000,2.58621,2.60453,2.5721,2.57677,844218.42070792,0
+USA.US,D,20150202,000000,2.59051,2.59537,2.55359,2.59051,2224962.7194703,0
+USA.US,D,20150203,000000,2.61845,2.63687,2.61378,2.6278,1177699.7409527,0
+USA.US,D,20150204,000000,2.6278,2.65556,2.6278,2.63229,1191376.7356459,0
+USA.US,D,20150205,000000,2.63687,2.67388,2.63687,2.65975,1199141.9893399,0
+USA.US,D,20150206,000000,2.6692,2.67836,2.64144,2.6463,808168.22781251,0
+USA.US,D,20150209,000000,2.65079,2.66462,2.63687,2.64144,722696.97046594,0
+USA.US,D,20150210,000000,2.65975,2.6878,2.65556,2.67836,852714.38613743,0
+USA.US,D,20150211,000000,2.67836,2.69238,2.67388,2.6878,750709.33427102,0
+USA.US,D,20150212,000000,2.69238,2.72472,2.69238,2.71107,953264.30473431,0
+USA.US,D,20150213,000000,2.71546,2.72939,2.71107,2.72004,738891.0941073,0
+USA.US,D,20150217,000000,2.72004,2.72939,2.70621,2.71107,768119.56352667,0
+USA.US,D,20150218,000000,2.70621,2.72472,2.69696,2.71546,651438.42330296,0
+USA.US,D,20150219,000000,2.70154,2.72939,2.70154,2.72472,676404.23287085,0
+USA.US,D,20150220,000000,2.72472,2.75276,2.71546,2.7478,878117.36470632,0
+USA.US,D,20150223,000000,2.7478,2.75276,2.73874,2.7478,647488.17679032,0
+USA.US,D,20150224,000000,2.73874,2.75276,2.73874,2.7478,866571.69993891,0
+USA.US,D,20150225,000000,2.75715,2.75715,2.73874,2.7478,966320.66621742,0
+USA.US,D,20150226,000000,2.73874,2.75715,2.73407,2.7478,910599.96501084,0
+USA.US,D,20150227,000000,2.74341,2.75276,2.73874,2.74341,557458.62012397,0
+USA.US,D,20150302,000000,2.7478,2.7664,2.74341,2.76182,531763.1471875,0
+USA.US,D,20150303,000000,2.75276,2.75276,2.73874,2.7478,418273.23583439,0
+USA.US,D,20150304,000000,2.73874,2.73874,2.72004,2.73874,440111.76691312,0
+USA.US,D,20150305,000000,2.74341,2.7478,2.73407,2.7478,429950.99483233,0
+USA.US,D,20150306,000000,2.74341,2.7478,2.71107,2.72004,811473.72867619,0
+USA.US,D,20150309,000000,2.72472,2.73407,2.70621,2.71107,1440071.3821355,0
+USA.US,D,20150310,000000,2.6878,2.69696,2.66462,2.6692,874157.68289151,0
+USA.US,D,20150311,000000,2.68293,2.68293,2.65556,2.65975,586228.95320416,0
+USA.US,D,20150312,000000,2.67836,2.70154,2.6692,2.69696,628164.67792599,0
+USA.US,D,20150313,000000,2.6878,2.69238,2.65975,2.6878,648917.10088712,0
+USA.US,D,20150316,000000,2.69696,2.71107,2.69238,2.70621,1039526.0307302,0
+USA.US,D,20150317,000000,2.69238,2.71546,2.69238,2.70621,771478.53110269,0
+USA.US,D,20150318,000000,2.69238,2.7478,2.68293,2.72939,855571.18596411,0
+USA.US,D,20150319,000000,2.71107,2.72939,2.70621,2.71107,858814.83318015,0
+USA.US,D,20150320,000000,2.72004,2.74341,2.72004,2.73407,943544.89512216,0
+USA.US,D,20150323,000000,2.72939,2.74341,2.72939,2.72939,585147.0385542,0
+USA.US,D,20150324,000000,2.73407,2.73874,2.71107,2.72004,767372.07792065,0
+USA.US,D,20150325,000000,2.72004,2.72472,2.67836,2.67836,1108478.1706936,0
+USA.US,D,20150326,000000,2.67388,2.68293,2.66462,2.6692,542787.7736012,0
+USA.US,D,20150327,000000,2.66462,2.67836,2.66462,2.67388,495876.49952988,0
+USA.US,D,20150330,000000,2.69238,2.72472,2.69238,2.71546,1445049.0282188,0
+USA.US,D,20150331,000000,2.70621,2.71107,2.69238,2.70154,878752.67505309,0
+USA.US,D,20150401,000000,2.69238,2.70154,2.68293,2.68293,1212453.1039818,0
+USA.US,D,20150402,000000,2.68293,2.70621,2.67836,2.69238,1170734.3912101,0
+USA.US,D,20150406,000000,2.6692,2.72004,2.6692,2.71107,1106317.4864944,0
+USA.US,D,20150407,000000,2.71107,2.73407,2.71107,2.71546,740901.86183852,0
+USA.US,D,20150408,000000,2.71546,2.72939,2.70621,2.72004,771478.53110269,0
+USA.US,D,20150409,000000,2.72472,2.74341,2.72004,2.73874,855421.26949613,0
+USA.US,D,20150410,000000,2.73874,2.75715,2.73407,2.75276,1178728.1888903,0
+USA.US,D,20150413,000000,2.75276,2.7664,2.74341,2.74341,622116.64922869,0
+USA.US,D,20150414,000000,2.74341,2.75276,2.73407,2.74341,1064385.9552403,0
+USA.US,D,20150415,000000,2.7478,2.78033,2.7478,2.77565,1332291.925335,0
+USA.US,D,20150416,000000,2.75715,2.78033,2.75715,2.77098,605088.02552788,0
+USA.US,D,20150417,000000,2.75276,2.75276,2.72939,2.73874,773866.71092111,0
+USA.US,D,20150420,000000,2.7478,2.77098,2.7478,2.75715,990247.54417862,0
+USA.US,D,20150421,000000,2.77098,2.77098,2.7478,2.7664,882429.29780251,0
+USA.US,D,20150422,000000,2.77098,2.78481,2.75715,2.78033,952561.89890537,0
+USA.US,D,20150423,000000,2.77565,2.78967,2.77098,2.78033,980296.4454796,0
+USA.US,D,20150424,000000,2.77565,2.78967,2.77098,2.78033,946746.60766185,0
+USA.US,D,20150427,000000,2.78967,2.79406,2.76182,2.7664,959761.0344686,0
+USA.US,D,20150428,000000,2.77565,2.79406,2.75715,2.78967,1116044.234675,0
+USA.US,D,20150429,000000,2.78967,2.78967,2.76611,2.78471,1223571.0350504,0
+USA.US,D,20150430,000000,2.78013,2.78967,2.75647,2.76611,1180078.4854689,0
+USA.US,D,20150501,000000,2.78013,2.79416,2.7706,2.78967,716623.78096284,0
+USA.US,D,20150504,000000,2.78967,2.79902,2.78013,2.78471,800023.46529749,0
+USA.US,D,20150505,000000,2.77527,2.78967,2.75647,2.7706,744280.74838581,0
+USA.US,D,20150506,000000,2.7706,2.77527,2.73731,2.74713,714666.47994398,0
+USA.US,D,20150507,000000,2.75171,2.76611,2.74217,2.76115,390140.30983479,0
+USA.US,D,20150508,000000,2.78471,2.79902,2.78013,2.79902,795797.49828782,0
+USA.US,D,20150511,000000,2.79416,2.79902,2.76611,2.7706,1438731.569226,0
+USA.US,D,20150512,000000,2.75171,2.77527,2.74217,2.7706,1378855.1415927,0
+USA.US,D,20150513,000000,2.77527,2.78471,2.75647,2.76611,789672.93880618,0
+USA.US,D,20150514,000000,2.78471,2.81314,2.77527,2.81314,1465127.3512576,0
+USA.US,D,20150515,000000,2.80369,2.80837,2.78967,2.79416,672290.44112044,0
+USA.US,D,20150518,000000,2.79416,2.80369,2.78967,2.79416,714907.60433302,0
+USA.US,D,20150519,000000,2.80369,2.80369,2.78967,2.79902,664468.57561333,0
+USA.US,D,20150520,000000,2.79902,2.80369,2.78967,2.79902,664468.57561333,0
+USA.US,D,20150521,000000,2.79902,2.80837,2.79416,2.80837,586131.45508164,0
+USA.US,D,20150522,000000,2.80369,2.80837,2.79416,2.79416,589515.58346348,0
+USA.US,D,20150526,000000,2.79416,2.79416,2.75171,2.75647,897491.18518229,0
+USA.US,D,20150527,000000,2.76611,2.80837,2.76611,2.80837,632799.50803011,0
+USA.US,D,20150528,000000,2.79416,2.80369,2.78967,2.79902,538662.44981479,0
+USA.US,D,20150529,000000,2.79416,2.79902,2.77527,2.78013,582336.36687152,0
+USA.US,D,20150601,000000,2.78967,2.78967,2.7706,2.77527,808289.83837395,0
+USA.US,D,20150602,000000,2.76611,2.78967,2.76611,2.77527,416826.48950015,0
+USA.US,D,20150603,000000,2.7706,2.78967,2.76611,2.77527,595636.99784439,0
+USA.US,D,20150604,000000,2.7706,2.78013,2.74713,2.74713,973369.88531267,0
+USA.US,D,20150605,000000,2.75171,2.76611,2.74217,2.76115,1029747.9125712,0
+USA.US,D,20150608,000000,2.76611,2.76611,2.74217,2.74713,556568.55661833,0
+USA.US,D,20150609,000000,2.74713,2.76115,2.73731,2.75647,728600.3245298,0
+USA.US,D,20150610,000000,2.77527,2.79416,2.76115,2.79416,903985.81818275,0
+USA.US,D,20150611,000000,2.80369,2.80369,2.78967,2.79902,608828.59865873,0
+USA.US,D,20150612,000000,2.78967,2.78967,2.76611,2.76611,490699.66373386,0
+USA.US,D,20150615,000000,2.76115,2.76115,2.74713,2.75171,601972.27907471,0
+USA.US,D,20150616,000000,2.75647,2.77527,2.75171,2.76611,542850.67561573,0
+USA.US,D,20150617,000000,2.77527,2.78967,2.76611,2.78013,714512.37000837,0
+USA.US,D,20150618,000000,2.78013,2.81314,2.78013,2.80837,633434.81837688,0
+USA.US,D,20150619,000000,2.80369,2.81314,2.78967,2.79902,570931.18326989,0
+USA.US,D,20150622,000000,2.81314,2.8181,2.78967,2.78967,781015.52487271,0
+USA.US,D,20150623,000000,2.79416,2.80369,2.79416,2.79902,1036189.0788592,0
+USA.US,D,20150624,000000,2.79416,2.80837,2.78967,2.79416,733933.36699524,0
+USA.US,D,20150625,000000,2.80369,2.80369,2.78013,2.78471,438541.31328364,0
+USA.US,D,20150626,000000,2.78967,2.78967,2.76115,2.77527,582541.84678565,0
+USA.US,D,20150629,000000,2.74217,2.75171,2.7044,2.70897,1192752.1930303,0
+USA.US,D,20150630,000000,2.71413,2.74217,2.69953,2.72338,891692.66780932,0
+USA.US,D,20150701,000000,2.73731,2.75171,2.72786,2.73283,971892.73633808,0
+USA.US,D,20150702,000000,2.73731,2.74713,2.71413,2.72786,936842.68547373,0
+USA.US,D,20150706,000000,2.69486,2.72338,2.68523,2.69953,746181.43759159,0
+USA.US,D,20150707,000000,2.71413,2.72786,2.67578,2.70897,1001876.0299318,0
+USA.US,D,20150708,000000,2.69953,2.70897,2.67578,2.68055,590356.3737244,0
+USA.US,D,20150709,000000,2.69953,2.71413,2.6711,2.6711,978863.32791517,0
+USA.US,D,20150710,000000,2.69953,2.72338,2.69953,2.72338,470631.82436423,0
+USA.US,D,20150713,000000,2.74217,2.75647,2.73283,2.74713,549398.77532856,0
+USA.US,D,20150714,000000,2.74713,2.77527,2.73731,2.7706,642071.26497218,0
+USA.US,D,20150715,000000,2.77527,2.78967,2.76115,2.76611,758301.60742508,0
+USA.US,D,20150716,000000,2.79416,2.80369,2.77527,2.78013,777221.48502951,0
+USA.US,D,20150717,000000,2.78471,2.79416,2.76611,2.7706,516458.03868486,0
+USA.US,D,20150720,000000,2.77527,2.78013,2.76611,2.78013,571144.0017524,0
+USA.US,D,20150721,000000,2.78013,2.78967,2.76115,2.78471,937686.62083537,0
+USA.US,D,20150722,000000,2.78013,2.78967,2.76611,2.78967,619495.73195651,0
+USA.US,D,20150723,000000,2.78967,2.78967,2.7706,2.77527,634063.8385222,0
+USA.US,D,20150724,000000,2.77527,2.78013,2.73283,2.75647,985404.08905963,0
+USA.US,D,20150727,000000,2.74713,2.75171,2.72786,2.74217,1730950.2163044,0
+USA.US,D,20150728,000000,2.74713,2.76115,2.72786,2.76115,910659.72192463,0
+USA.US,D,20150729,000000,2.78051,2.78051,2.76115,2.78051,917436.36562359,0
+USA.US,D,20150730,000000,2.77088,2.78547,2.76115,2.78051,627079.6181753,0
+USA.US,D,20150731,000000,2.78547,2.7952,2.77565,2.78547,611832.16985265,0
+USA.US,D,20150803,000000,2.78547,2.79006,2.75629,2.77565,393850.4803253,0
+USA.US,D,20150804,000000,2.7663,2.77565,2.75152,2.7663,507148.54053407,0
+USA.US,D,20150805,000000,2.77088,2.78051,2.7663,2.78051,531050.25768947,0
+USA.US,D,20150806,000000,2.78051,2.78051,2.74666,2.76115,561450.80131296,0
+USA.US,D,20150807,000000,2.75629,2.75629,2.71251,2.71756,539496.94987426,0
+USA.US,D,20150810,000000,2.73215,2.76115,2.73215,2.74666,1065399.7260411,0
+USA.US,D,20150811,000000,2.72233,2.73215,2.71251,2.72729,560932.90805998,0
+USA.US,D,20150812,000000,2.70306,2.74666,2.69314,2.74666,972665.38274991,0
+USA.US,D,20150813,000000,2.73711,2.76115,2.71756,2.72233,978024.63438807,0
+USA.US,D,20150814,000000,2.73711,2.7416,2.71756,2.73215,641920.3001373,0
+USA.US,D,20150817,000000,2.71756,2.73711,2.70793,2.73711,844692.28255073,0
+USA.US,D,20150818,000000,2.72233,2.73711,2.71756,2.73215,750930.53968879,0
+USA.US,D,20150819,000000,2.72729,2.73215,2.6982,2.72729,831711.40348507,0
+USA.US,D,20150820,000000,2.6982,2.70306,2.66433,2.66433,865297.93414463,0
+USA.US,D,20150821,000000,2.63973,2.64955,2.55731,2.57677,2689460.5490507,0
+USA.US,D,20150824,000000,2.40212,2.51363,2.14953,2.41671,2461214.2991187,0
+USA.US,D,20150825,000000,2.49903,2.49903,2.4313,2.45554,1674957.9880685,0
+USA.US,D,20150826,000000,2.4747,2.50408,2.4313,2.50408,1712260.97942,0
+USA.US,D,20150827,000000,2.52812,2.56704,2.50885,2.55264,1257457.398646,0
+USA.US,D,20150828,000000,2.55264,2.57677,2.53775,2.57677,470257.55737776,0
+USA.US,D,20150831,000000,2.57172,2.58649,2.54758,2.57677,680042.06604464,0
+USA.US,D,20150901,000000,2.51849,2.54758,2.50408,2.50885,616779.41329563,0
+USA.US,D,20150902,000000,2.53327,2.53775,2.50408,2.53327,1019240.1310435,0
+USA.US,D,20150903,000000,2.54262,2.56704,2.53327,2.54262,869215.68128309,0
+USA.US,D,20150904,000000,2.51363,2.52336,2.49903,2.52336,930208.61967438,0
+USA.US,D,20150908,000000,2.54758,2.55731,2.52812,2.55264,1426028.5073912,0
+USA.US,D,20150909,000000,2.58154,2.58154,2.51849,2.51849,1037168.2535521,0
+USA.US,D,20150910,000000,2.51849,2.54262,2.50885,2.53327,1038773.3032896,0
+USA.US,D,20150911,000000,2.51849,2.53327,2.51363,2.52812,626053.26697151,0
+USA.US,D,20150914,000000,2.54262,2.54758,2.50885,2.52812,460572.7438736,0
+USA.US,D,20150915,000000,2.52336,2.54758,2.51363,2.54262,1406450.255368,0
+USA.US,D,20150916,000000,2.54262,2.57172,2.54262,2.56704,525075.6146758,0
+USA.US,D,20150917,000000,2.55264,2.58649,2.55264,2.55264,937432.91604343,0
+USA.US,D,20150918,000000,2.53775,2.54758,2.51363,2.53327,841813.46701896,0
+USA.US,D,20150921,000000,2.54262,2.55264,2.51363,2.52336,774213.72036795,0
+USA.US,D,20150922,000000,2.49426,2.50408,2.4747,2.50408,814811.72891404,0
+USA.US,D,20150923,000000,2.50408,2.52336,2.48434,2.50885,975552.58521695,0
+USA.US,D,20150924,000000,2.49426,2.51363,2.4747,2.51363,1388923.6573855,0
+USA.US,D,20150925,000000,2.53327,2.53775,2.4747,2.50408,741863.21429395,0
+USA.US,D,20150928,000000,2.48434,2.48434,2.39706,2.4604,2173192.2647764,0
+USA.US,D,20150929,000000,2.41166,2.42634,2.39229,2.40698,1006664.9699716,0
+USA.US,D,20150930,000000,2.42157,2.46517,2.41671,2.46517,1222634.8434008,0
+USA.US,D,20151001,000000,2.4604,2.46517,2.4313,2.43598,790293.57201623,0
+USA.US,D,20151002,000000,2.40212,2.47003,2.40212,2.4604,1315366.0415913,0
+USA.US,D,20151005,000000,2.47966,2.53327,2.47966,2.51849,1204521.1599493,0
+USA.US,D,20151006,000000,2.52336,2.53327,2.51363,2.51363,835834.63053766,0
+USA.US,D,20151007,000000,2.51849,2.55731,2.51849,2.52336,1117950.1657154,0
+USA.US,D,20151008,000000,2.52812,2.57172,2.52812,2.54758,985649.4069163,0
+USA.US,D,20151009,000000,2.55264,2.57677,2.55264,2.55731,763705.93884032,0
+USA.US,D,20151012,000000,2.55731,2.58649,2.55731,2.56704,661216.54146201,0
+USA.US,D,20151013,000000,2.56217,2.57172,2.53775,2.53775,708480.06681472,0
+USA.US,D,20151014,000000,2.54758,2.56704,2.53327,2.56217,1901848.6995874,0
+USA.US,D,20151015,000000,2.56704,2.58154,2.55264,2.57677,1005022.1790254,0
+USA.US,D,20151016,000000,2.58154,2.61559,2.57677,2.61559,555570.51132109,0
+USA.US,D,20151019,000000,2.601,2.61559,2.59623,2.61559,528312.9716904,0
+USA.US,D,20151020,000000,2.61559,2.62274,2.601,2.61559,485270.17151282,0
+USA.US,D,20151021,000000,2.62026,2.63009,2.59137,2.59623,682309.68366853,0
+USA.US,D,20151022,000000,2.61083,2.63973,2.61083,2.62532,596786.00797651,0
+USA.US,D,20151023,000000,2.65441,2.66433,2.63495,2.65927,803272.35434808,0
+USA.US,D,20151026,000000,2.65927,2.66433,2.64468,2.64468,577210.90105404,0
+USA.US,D,20151027,000000,2.63973,2.64468,2.62532,2.62532,615953.30017143,0
+USA.US,D,20151028,000000,2.65002,2.69486,2.6402,2.68503,1913618.7148733,0
+USA.US,D,20151029,000000,2.68017,2.68017,2.65537,2.67006,1092894.1965933,0
+USA.US,D,20151030,000000,2.68503,2.68503,2.64516,2.67006,745155.08638781,0
+USA.US,D,20151102,000000,2.67512,2.70478,2.67006,2.69982,600415.45421503,0
+USA.US,D,20151103,000000,2.69486,2.72462,2.6899,2.71479,623072.75984959,0
+USA.US,D,20151104,000000,2.72967,2.72967,2.69982,2.70478,400204.63215997,0
+USA.US,D,20151105,000000,2.70983,2.71966,2.6899,2.71966,504414.39963574,0
+USA.US,D,20151106,000000,2.71479,2.71966,2.6899,2.69982,1049649.0616023,0
+USA.US,D,20151109,000000,2.69982,2.70983,2.65975,2.67006,864189.81032195,0
+USA.US,D,20151110,000000,2.65975,2.68503,2.65975,2.665,663701.17103604,0
+USA.US,D,20151111,000000,2.68017,2.68017,2.65002,2.65002,564544.53206105,0
+USA.US,D,20151112,000000,2.6402,2.64516,2.61015,2.61531,480079.70694698,0
+USA.US,D,20151113,000000,2.61015,2.61531,2.58555,2.59031,638358.99774786,0
+USA.US,D,20151116,000000,2.58555,2.62532,2.58555,2.62532,825001.85526828,0
+USA.US,D,20151117,000000,2.63028,2.65002,2.61531,2.62532,821784.41722495,0
+USA.US,D,20151118,000000,2.6402,2.67512,2.63525,2.65537,1000579.2000656,0
+USA.US,D,20151119,000000,2.665,2.67006,2.6402,2.6402,1453303.8692593,0
+USA.US,D,20151120,000000,2.65002,2.67006,2.65002,2.65002,1700679.6701776,0
+USA.US,D,20151123,000000,2.65975,2.67512,2.65002,2.65537,980064.75639274,0
+USA.US,D,20151124,000000,2.62532,2.67006,2.62532,2.67006,2706688.3624642,0
+USA.US,D,20151125,000000,2.67512,2.68503,2.665,2.68503,575001.99197705,0
+USA.US,D,20151127,000000,2.68503,2.6899,2.67006,2.68503,167533.2255055,0
+USA.US,D,20151130,000000,2.6899,2.6899,2.67512,2.68503,786586.54662646,0
+USA.US,D,20151201,000000,2.68503,2.71479,2.68017,2.70478,766336.29141467,0
+USA.US,D,20151202,000000,2.70983,2.70983,2.67006,2.67512,656346.87717029,0
+USA.US,D,20151203,000000,2.67512,2.68503,2.62532,2.6402,765891.78384532,0
+USA.US,D,20151204,000000,2.65002,2.68503,2.65002,2.67512,757626.45913576,0
+USA.US,D,20151207,000000,2.67512,2.67512,2.6402,2.65002,1150214.7057028,0
+USA.US,D,20151208,000000,2.62532,2.64516,2.62026,2.6402,664827.11709617,0
+USA.US,D,20151209,000000,2.63525,2.65537,2.60062,2.60062,588279.55887792,0
+USA.US,D,20151210,000000,2.59031,2.62532,2.59031,2.61015,660483.73299271,0
+USA.US,D,20151211,000000,2.58555,2.59556,2.54567,2.54567,979664.28023355,0
+USA.US,D,20151214,000000,2.54567,2.56055,2.52584,2.54567,2050314.2277543,0
+USA.US,D,20151215,000000,2.57057,2.60062,2.56571,2.59556,1189631.2047425,0
+USA.US,D,20151216,000000,2.61015,2.65002,2.60539,2.6402,1698864.9470584,0
+USA.US,D,20151217,000000,2.65537,2.65975,2.61531,2.61531,1472410.3561735,0
+USA.US,D,20151218,000000,2.61015,2.61015,2.58555,2.59031,1521279.9796307,0
+USA.US,D,20151221,000000,2.60062,2.61015,2.57553,2.58555,2111172.9751814,0
+USA.US,D,20151222,000000,2.60539,2.62026,2.58555,2.61531,1222545.7322135,0
+USA.US,D,20151223,000000,2.62026,2.68503,2.62026,2.67006,1483873.1999551,0
+USA.US,D,20151224,000000,2.67006,2.68503,2.665,2.68503,493630.89761108,0
+USA.US,D,20151228,000000,2.665,2.67006,2.64516,2.65975,740217.27824702,0
+USA.US,D,20151229,000000,2.665,2.68503,2.66223,2.68017,852265.68510042,0
+USA.US,D,20151230,000000,2.68017,2.68017,2.65975,2.65975,1163279.4541212,0
+USA.US,D,20151231,000000,2.6402,2.68503,2.6402,2.65975,876812.14790477,0
+USA.US,D,20160104,000000,2.62532,2.62532,2.57057,2.59556,899520.82351786,0
+USA.US,D,20160105,000000,2.61015,2.62532,2.57057,2.57057,3191003.4717231,0
+USA.US,D,20160106,000000,2.53089,2.54567,2.51849,2.53566,1860486.4315647,0
+USA.US,D,20160107,000000,2.48606,2.51095,2.47108,2.47614,1567053.7756059,0
+USA.US,D,20160108,000000,2.49101,2.50599,2.43636,2.43636,1706033.6799813,0
+USA.US,D,20160111,000000,2.45124,2.46126,2.39163,2.42157,1788900.7939262,0
+USA.US,D,20160112,000000,2.44628,2.45601,2.40164,2.44123,1057454.1532388,0
+USA.US,D,20160113,000000,2.45124,2.45601,2.34231,2.37684,2184832.2825656,0
+USA.US,D,20160114,000000,2.37684,2.42157,2.32686,2.42157,1942609.2050044,0
+USA.US,D,20160115,000000,2.36186,2.37179,2.31207,2.33697,2151878.965519,0
+USA.US,D,20160119,000000,2.36186,2.36186,2.30215,2.32686,1468993.7284175,0
+USA.US,D,20160120,000000,2.28088,2.30654,2.20944,2.27592,1668527.3054495,0
+USA.US,D,20160121,000000,2.28622,2.33716,2.27592,2.30654,1395666.7533433,0
+USA.US,D,20160122,000000,2.33716,2.38314,2.33716,2.38314,764912.60915243,0
+USA.US,D,20160125,000000,2.37798,2.37798,2.32171,2.32171,479380.44621877,0
+USA.US,D,20160126,000000,2.3322,2.36568,2.3322,2.35776,651790.67458434,0
+USA.US,D,20160127,000000,2.35776,2.36825,2.31665,2.32171,562238.12486153,0
+USA.US,D,20160128,000000,2.35776,2.36272,2.32695,2.33716,452025.40846555,0
+USA.US,D,20160129,000000,2.34737,2.41366,2.34431,2.41366,781597.36850713,0
+USA.US,D,20160201,000000,2.38314,2.42396,2.38314,2.41366,1163461.8699633,0
+USA.US,D,20160202,000000,2.39325,2.3984,2.36272,2.38819,754686.83832329,0
+USA.US,D,20160203,000000,2.39325,2.40346,2.34737,2.36769,991677.51664232,0
+USA.US,D,20160204,000000,2.37798,2.4087,2.36769,2.37293,1069067.9618553,0
+USA.US,D,20160205,000000,2.36272,2.37798,2.31665,2.32171,843253.92315176,0
+USA.US,D,20160208,000000,2.29643,2.29643,2.21983,2.24531,1023618.1112549,0
+USA.US,D,20160209,000000,2.21983,2.25036,2.2019,2.21468,1040329.0797824,0
+USA.US,D,20160210,000000,2.235,2.25551,2.22489,2.23014,891319.44918975,0
+USA.US,D,20160211,000000,2.18912,2.20944,2.17385,2.19961,938610.23208209,0
+USA.US,D,20160212,000000,2.20944,2.24531,2.20944,2.23014,1102207.8882117,0
+USA.US,D,20160216,000000,2.26046,2.28622,2.25036,2.26581,1643783.7496662,0
+USA.US,D,20160217,000000,2.30654,2.33983,2.30654,2.32686,1179074.1499702,0
+USA.US,D,20160218,000000,2.35232,2.35232,2.32171,2.32171,842674.17625115,0
+USA.US,D,20160219,000000,2.29643,2.31169,2.28622,2.30139,2964582.4285793,0
+USA.US,D,20160222,000000,2.34737,2.34737,2.31665,2.32171,2541800.1666699,0
+USA.US,D,20160223,000000,2.32171,2.3322,2.28088,2.30139,2591252.6821283,0
+USA.US,D,20160224,000000,2.28622,2.32171,2.27077,2.31665,2098512.8963897,0
+USA.US,D,20160225,000000,2.32171,2.35232,2.31665,2.34212,1559185.7819547,0
+USA.US,D,20160226,000000,2.35232,2.37283,2.33716,2.35232,1020090.3566066,0
+USA.US,D,20160229,000000,2.3322,2.37798,2.3322,2.33716,1367973.0930786,0
+USA.US,D,20160301,000000,2.35776,2.4087,2.35232,2.40346,1378478.7778724,0
+USA.US,D,20160302,000000,2.40346,2.43398,2.40192,2.43398,1418710.9063673,0
+USA.US,D,20160303,000000,2.43923,2.4747,2.42912,2.4747,2100606.4851068,0
+USA.US,D,20160304,000000,2.46489,2.48186,2.44943,2.45448,1069787.1415548,0
+USA.US,D,20160307,000000,2.44943,2.4747,2.44389,2.46984,1093516.9265371,0
+USA.US,D,20160308,000000,2.45954,2.45954,2.4356,2.44428,833522.9815036,0
+USA.US,D,20160309,000000,2.45448,2.46984,2.43923,2.44428,761238.08313683,0
+USA.US,D,20160310,000000,2.46984,2.46984,2.42396,2.44943,507009.1077352,0
+USA.US,D,20160311,000000,2.45954,2.4851,2.45954,2.4851,1127390.7097297,0
+USA.US,D,20160314,000000,2.4851,2.49541,2.4747,2.49541,716897.40472606,0
+USA.US,D,20160315,000000,2.46984,2.4851,2.45954,2.4747,600690.12634516,0
+USA.US,D,20160316,000000,2.46489,2.49025,2.45954,2.4851,672145.766487,0
+USA.US,D,20160317,000000,2.49541,2.52078,2.4747,2.52078,774112.02877778,0
+USA.US,D,20160318,000000,2.52602,2.5286,2.50552,2.52078,769713.08122816,0
+USA.US,D,20160321,000000,2.52078,2.53108,2.50552,2.51057,550555.12402904,0
+USA.US,D,20160322,000000,2.50056,2.53108,2.50056,2.51573,630332.70069353,0
+USA.US,D,20160323,000000,2.51573,2.52078,2.50056,2.50552,471111.97640849,0
+USA.US,D,20160324,000000,2.47986,2.49541,2.47986,2.47986,655382.37961413,0
+USA.US,D,20160328,000000,2.4851,2.49541,2.4747,2.47986,793691.3291679,0
+USA.US,D,20160329,000000,2.4747,2.51573,2.4747,2.51057,566410.62515884,0
+USA.US,D,20160330,000000,2.52078,2.54129,2.52078,2.52602,678896.20101324,0
+USA.US,D,20160331,000000,2.54129,2.5514,2.53108,2.53633,985568.68266432,0
+USA.US,D,20160401,000000,2.52602,2.54129,2.52546,2.53633,866405.00960039,0
+USA.US,D,20160404,000000,2.53633,2.56685,2.51325,2.56685,1248092.337049,0
+USA.US,D,20160405,000000,2.52602,2.52602,2.49025,2.50552,909109.18726642,0
+USA.US,D,20160406,000000,2.51573,2.54129,2.50056,2.54129,923054.56388824,0
+USA.US,D,20160407,000000,2.53108,2.53633,2.51363,2.53633,1174447.7068013,0
+USA.US,D,20160408,000000,2.54634,2.5514,2.52078,2.5514,685926.54950414,0
+USA.US,D,20160411,000000,2.5514,2.55674,2.53108,2.54634,829394.51261646,0
+USA.US,D,20160412,000000,2.54129,2.56685,2.53146,2.56179,1208316.2481594,0
+USA.US,D,20160413,000000,2.57696,2.59738,2.55674,2.59738,1918470.5569276,0
+USA.US,D,20160414,000000,2.59232,2.60767,2.57172,2.60767,1764004.1765743,0
+USA.US,D,20160415,000000,2.59738,2.59738,2.57696,2.58707,526832.67761507,0
+USA.US,D,20160418,000000,2.56179,2.59738,2.56179,2.59232,1082288.9169431,0
+USA.US,D,20160419,000000,2.61263,2.61263,2.59232,2.61263,853158.89370679,0
+USA.US,D,20160420,000000,2.61779,2.62799,2.60262,2.61779,771048.70067006,0
+USA.US,D,20160421,000000,2.62284,2.62284,2.60767,2.61263,837655.64385838,0
+USA.US,D,20160422,000000,2.61263,2.62284,2.59738,2.62284,876933.7584662,0
+USA.US,D,20160425,000000,2.61779,2.62284,2.59738,2.60767,892947.56299923,0
+USA.US,D,20160426,000000,2.60767,2.62284,2.60262,2.61263,998491.90154999,0
+USA.US,D,20160427,000000,2.61263,2.63371,2.61263,2.62828,1290545.9550237,0
+USA.US,D,20160428,000000,2.62304,2.64411,2.61263,2.61788,1638640.4616113,0
+USA.US,D,20160429,000000,2.62828,2.62828,2.58135,2.60749,1097098.1478978,0
+USA.US,D,20160502,000000,2.60749,2.62828,2.60224,2.62304,837266.69973519,0
+USA.US,D,20160503,000000,2.61263,2.61263,2.58669,2.59184,388828.8028318,0
+USA.US,D,20160504,000000,2.58125,2.58669,2.56046,2.56571,436353.37154482,0
+USA.US,D,20160505,000000,2.58125,2.58125,2.54996,2.56046,899621.46674112,0
+USA.US,D,20160506,000000,2.55531,2.56046,2.52908,2.54996,876384.41420595,0
+USA.US,D,20160509,000000,2.54996,2.57076,2.54996,2.55531,980622.48758825,0
+USA.US,D,20160510,000000,2.576,2.59184,2.56571,2.59184,976614.58089563,0
+USA.US,D,20160511,000000,2.58125,2.59184,2.55531,2.56046,628602.89529389,0
+USA.US,D,20160512,000000,2.58669,2.58669,2.53957,2.54491,799252.91561947,0
+USA.US,D,20160513,000000,2.54491,2.576,2.53423,2.53957,709904.79744387,0
+USA.US,D,20160516,000000,2.54491,2.576,2.54491,2.576,747207.78879539,0
+USA.US,D,20160517,000000,2.55531,2.576,2.54491,2.55531,768238.02898737,0
+USA.US,D,20160518,000000,2.54996,2.58125,2.54491,2.55531,642110.0545478,0
+USA.US,D,20160519,000000,2.54491,2.56046,2.53775,2.56046,1045683.089586,0
+USA.US,D,20160520,000000,2.56571,2.58669,2.56046,2.56046,542433.425586,0
+USA.US,D,20160523,000000,2.56046,2.58125,2.56046,2.56571,525426.81759027,0
+USA.US,D,20160524,000000,2.58125,2.62304,2.58125,2.61788,987108.73365345,0
+USA.US,D,20160525,000000,2.62304,2.65451,2.61788,2.63896,836543.32656807,0
+USA.US,D,20160526,000000,2.64936,2.64936,2.62504,2.63896,743699.9531183,0
+USA.US,D,20160527,000000,2.63896,2.64936,2.62828,2.63371,695466.68837488,0
+USA.US,D,20160531,000000,2.64411,2.65451,2.62828,2.63896,334349.36804532,0
+USA.US,D,20160601,000000,2.62304,2.65451,2.62304,2.65451,613638.50603664,0
+USA.US,D,20160602,000000,2.63896,2.65967,2.62828,2.65451,847629.8066294,0
+USA.US,D,20160603,000000,2.64936,2.65451,2.63371,2.64936,503247.56726616,0
+USA.US,D,20160606,000000,2.65451,2.67024,2.64936,2.67024,446903.0877488,0
+USA.US,D,20160607,000000,2.65967,2.68045,2.65451,2.68045,618198.90209024,0
+USA.US,D,20160608,000000,2.68045,2.6857,2.67024,2.67521,579157.71840382,0
+USA.US,D,20160609,000000,2.66481,2.67521,2.65967,2.65967,499932.63110031,0
+USA.US,D,20160610,000000,2.64411,2.64936,2.63371,2.63896,533562.14480312,0
+USA.US,D,20160613,000000,2.62304,2.63896,2.60749,2.60749,392082.93371694,0
+USA.US,D,20160614,000000,2.60749,2.62304,2.59184,2.60749,449232.55902032,0
+USA.US,D,20160615,000000,2.61263,2.62304,2.5968,2.60224,568926.70574013,0
+USA.US,D,20160616,000000,2.58669,2.60224,2.576,2.5968,994615.04072098,0
+USA.US,D,20160617,000000,2.60224,2.60224,2.58125,2.58669,927991.32366212,0
+USA.US,D,20160620,000000,2.61263,2.62828,2.60224,2.60224,1109237.1883357,0
+USA.US,D,20160621,000000,2.60224,2.61788,2.60224,2.61263,648281.79054034,0
+USA.US,D,20160622,000000,2.61263,2.62828,2.5968,2.60224,763364.17122802,0
+USA.US,D,20160623,000000,2.62304,2.64936,2.61788,2.63371,1051716.4411466,0
+USA.US,D,20160624,000000,2.55531,2.60224,2.54491,2.56046,1513985.4426787,0
+USA.US,D,20160627,000000,2.53957,2.53957,2.49264,2.50828,1939177.9001116,0
+USA.US,D,20160628,000000,2.51859,2.53957,2.51343,2.53957,925378.79332521,0
+USA.US,D,20160629,000000,2.576,2.60224,2.57076,2.60224,849492.75462646,0
+USA.US,D,20160630,000000,2.61788,2.62304,2.5968,2.62304,847366.66653526,0
+USA.US,D,20160701,000000,2.61788,2.64411,2.61788,2.62828,501746.30585266,0
+USA.US,D,20160705,000000,2.62304,2.62304,2.59824,2.60749,596779.71777506,0
+USA.US,D,20160706,000000,2.60224,2.61788,2.5968,2.60224,641944.4125762,0
+USA.US,D,20160707,000000,2.61263,2.62828,2.60224,2.61263,535127.35659808,0
+USA.US,D,20160708,000000,2.64411,2.65451,2.63896,2.64411,743099.23887951,0
+USA.US,D,20160711,000000,2.65967,2.67521,2.65451,2.65451,715167.59932642,0
+USA.US,D,20160712,000000,2.6857,2.69638,2.68045,2.6857,472870.08771467,0
+USA.US,D,20160713,000000,2.6857,2.69638,2.66205,2.67521,1504791.2648879,0
+USA.US,D,20160714,000000,2.70678,2.72233,2.6857,2.69638,1311837.2385761,0
+USA.US,D,20160715,000000,2.70678,2.70678,2.67521,2.6857,998991.97256552,0
+USA.US,D,20160718,000000,2.6857,2.72233,2.6753,2.70678,1231352.014248,0
+USA.US,D,20160719,000000,2.70144,2.71193,2.68647,2.71193,925713.22236914,0
+USA.US,D,20160720,000000,2.71718,2.73301,2.70935,2.73301,697227.94478178,0
+USA.US,D,20160721,000000,2.73816,2.74856,2.7146,2.72233,1184415.5793709,0
+USA.US,D,20160722,000000,2.72777,2.73816,2.71718,2.71718,712999.57655887,0
+USA.US,D,20160725,000000,2.72777,2.73301,2.71193,2.73301,846540.55341107,0
+USA.US,D,20160726,000000,2.73301,2.74856,2.72777,2.73816,1227470.9599514,0
+USA.US,D,20160727,000000,2.75953,2.76468,2.73816,2.7437,1879762.7539182,0
+USA.US,D,20160728,000000,2.74885,2.75953,2.73015,2.75953,634269.31843635,0
+USA.US,D,20160729,000000,2.75953,2.77536,2.75409,2.77012,727306.63976426,0
+USA.US,D,20160801,000000,2.78099,2.78633,2.74885,2.74885,1301538.0820633,0
+USA.US,D,20160802,000000,2.73816,2.74885,2.70077,2.72204,871821.92141854,0
+USA.US,D,20160803,000000,2.72748,2.7437,2.72204,2.73816,502565.08040849,0
+USA.US,D,20160804,000000,2.7437,2.75409,2.72748,2.73816,805610.21255486,0
+USA.US,D,20160805,000000,2.74885,2.76468,2.7437,2.76468,933843.30774745,0
+USA.US,D,20160808,000000,2.77012,2.77012,2.75409,2.75953,987673.80341734,0
+USA.US,D,20160809,000000,2.75953,2.77536,2.75953,2.77012,729143.3785886,0
+USA.US,D,20160810,000000,2.77536,2.77536,2.75409,2.76468,694001.07143628,0
+USA.US,D,20160811,000000,2.75953,2.78099,2.75953,2.77012,810816.40262433,0
+USA.US,D,20160812,000000,2.75953,2.77012,2.75409,2.75953,915622.69087124,0
+USA.US,D,20160815,000000,2.76468,2.78633,2.76468,2.77012,741272.98372426,0
+USA.US,D,20160816,000000,2.77012,2.78099,2.75361,2.78099,983933.23028648,0
+USA.US,D,20160817,000000,2.77012,2.79177,2.75409,2.78099,797228.51911843,0
+USA.US,D,20160818,000000,2.78099,2.78633,2.77012,2.78633,423107.25565121,0
+USA.US,D,20160819,000000,2.78099,2.79177,2.77012,2.78099,367362.44200572,0
+USA.US,D,20160822,000000,2.78099,2.80255,2.77536,2.78099,728115.97901791,0
+USA.US,D,20160823,000000,2.80255,2.81858,2.78099,2.78099,1241906.9722866,0
+USA.US,D,20160824,000000,2.81295,2.81858,2.77012,2.77536,890633.81723136,0
+USA.US,D,20160825,000000,2.78099,2.79692,2.75953,2.75953,494073.30844662,0
+USA.US,D,20160826,000000,2.77536,2.79692,2.75409,2.77536,643948.89010597,0
+USA.US,D,20160829,000000,2.77536,2.79692,2.77536,2.78633,472676.13983653,0
+USA.US,D,20160830,000000,2.77536,2.79692,2.77536,2.79692,520040.30841248,0
+USA.US,D,20160831,000000,2.77536,2.79177,2.77012,2.78099,352082.4943089,0
+USA.US,D,20160901,000000,2.78099,2.78099,2.74999,2.78099,1156561.5189691,0
+USA.US,D,20160902,000000,2.79177,2.79692,2.78099,2.78633,572340.18839542,0
+USA.US,D,20160906,000000,2.78099,2.79692,2.77012,2.78633,756037.13490191,0
+USA.US,D,20160907,000000,2.78099,2.80255,2.78099,2.78633,540669.02407837,0
+USA.US,D,20160908,000000,2.78633,2.78633,2.77536,2.78633,505721.7131711,0
+USA.US,D,20160909,000000,2.75953,2.76468,2.72204,2.72204,1159199.2101119,0
+USA.US,D,20160912,000000,2.72204,2.75409,2.70077,2.73816,1610119.6398555,0
+USA.US,D,20160913,000000,2.7168,2.72748,2.68999,2.70602,1381830.40688,0
+USA.US,D,20160914,000000,2.70602,2.72748,2.68503,2.70602,843631.33523895,0
+USA.US,D,20160915,000000,2.68999,2.72748,2.68999,2.7168,949166.23848753,0
+USA.US,D,20160916,000000,2.7168,2.72748,2.68999,2.7168,1084073.237422,0
+USA.US,D,20160919,000000,2.72748,2.73283,2.70077,2.71136,960405.78011756,0
+USA.US,D,20160920,000000,2.72748,2.73283,2.71136,2.72748,1138155.34115,0
+USA.US,D,20160921,000000,2.74885,2.75953,2.73283,2.75953,1491332.3305118,0
+USA.US,D,20160922,000000,2.78099,2.78099,2.76736,2.77536,954816.93612635,0
+USA.US,D,20160923,000000,2.77536,2.77536,2.75409,2.75409,1480118.9980545,0
+USA.US,D,20160926,000000,2.74885,2.74885,2.72204,2.73283,845754.27822942,0
+USA.US,D,20160927,000000,2.73283,2.74885,2.72204,2.74885,593040.19301111,0
+USA.US,D,20160928,000000,2.74885,2.76468,2.74885,2.76468,658618.68826182,0
+USA.US,D,20160929,000000,2.75953,2.77012,2.73283,2.73283,961072.5414716,0
+USA.US,D,20160930,000000,2.76468,2.77536,2.74885,2.77012,577860.88853754,0
+USA.US,D,20161003,000000,2.76468,2.78099,2.7623,2.78099,575984.31177066,0
+USA.US,D,20161004,000000,2.77536,2.78099,2.75409,2.77012,766063.71601837,0
+USA.US,D,20161005,000000,2.76468,2.78099,2.76468,2.78099,607739.34544041,0
+USA.US,D,20161006,000000,2.77536,2.78633,2.76468,2.78633,553821.83531709,0
+USA.US,D,20161007,000000,2.77536,2.78414,2.76468,2.77012,489148.08070873,0
+USA.US,D,20161010,000000,2.78099,2.79692,2.77012,2.77536,685736.79509363,0
+USA.US,D,20161011,000000,2.76468,2.77012,2.73283,2.7437,756356.88680912,0
+USA.US,D,20161012,000000,2.74885,2.75409,2.72748,2.73816,671598.51896058,0
+USA.US,D,20161013,000000,2.7168,2.7168,2.70077,2.71136,522689.53159121,0
+USA.US,D,20161014,000000,2.7168,2.73283,2.7168,2.72204,428401.50854102,0
+USA.US,D,20161017,000000,2.7168,2.71794,2.68999,2.70602,982546.24086603,0
+USA.US,D,20161018,000000,2.72204,2.72204,2.70077,2.71136,801989.15325162,0
+USA.US,D,20161019,000000,2.71136,2.73283,2.70077,2.70077,1711948.5660811,0
+USA.US,D,20161020,000000,2.69524,2.71136,2.68485,2.70077,1510714.537923,0
+USA.US,D,20161021,000000,2.68999,2.73283,2.68999,2.73283,796304.90787171,0
+USA.US,D,20161024,000000,2.73816,2.74885,2.72462,2.73816,865461.47938241,0
+USA.US,D,20161025,000000,2.73816,2.7437,2.73283,2.7437,595783.76921163,0
+USA.US,D,20161026,000000,2.73797,2.73797,2.70525,2.7271,1107909.955829,0
+USA.US,D,20161027,000000,2.73253,2.7437,2.71613,2.71613,500834.22664194,0
+USA.US,D,20161028,000000,2.71079,2.73101,2.69419,2.69419,755390.29251914,0
+USA.US,D,20161031,000000,2.69953,2.71613,2.67797,2.68875,1383402.9572433,0
+USA.US,D,20161101,000000,2.69953,2.70525,2.65022,2.66157,665466.62091058,0
+USA.US,D,20161102,000000,2.64497,2.6671,2.63925,2.63925,654162.08053221,0
+USA.US,D,20161103,000000,2.65022,2.65594,2.60643,2.62284,730308.11422436,0
+USA.US,D,20161104,000000,2.61215,2.64497,2.60643,2.62284,785815.99694844,0
+USA.US,D,20161107,000000,2.66157,2.67226,2.65022,2.65594,1103484.7991067,0
+USA.US,D,20161108,000000,2.6671,2.67797,2.65594,2.66157,673969.92490844,0
+USA.US,D,20161109,000000,2.63925,2.70525,2.63409,2.69953,1486295.9758816,0
+USA.US,D,20161110,000000,2.7271,2.73253,2.69419,2.71079,1497126.6544171,0
+USA.US,D,20161111,000000,2.69419,2.71613,2.68875,2.71079,965930.67372732,0
+USA.US,D,20161114,000000,2.73797,2.73797,2.69419,2.71613,1354626.3339617,0
+USA.US,D,20161115,000000,2.71613,2.74894,2.71613,2.74894,1185011.0517752,0
+USA.US,D,20161116,000000,2.73253,2.74894,2.7271,2.73253,1005962.5641426,0
+USA.US,D,20161117,000000,2.74894,2.75981,2.73253,2.7437,1137532.6112061,0
+USA.US,D,20161118,000000,2.75981,2.76554,2.7271,2.73797,1285483.3912208,0
+USA.US,D,20161121,000000,2.7437,2.76554,2.7437,2.75981,1792748.3004817,0
+USA.US,D,20161122,000000,2.76554,2.78185,2.76373,2.77088,2680926.8424126,0
+USA.US,D,20161123,000000,2.77088,2.79835,2.77088,2.79272,721019.58341175,0
+USA.US,D,20161125,000000,2.8036,2.81495,2.79835,2.80932,332304.0042061,0
+USA.US,D,20161128,000000,2.8036,2.80932,2.79272,2.79835,934342.33039607,0
+USA.US,D,20161129,000000,2.78719,2.79272,2.77641,2.77641,885817.61965199,0
+USA.US,D,20161130,000000,2.78719,2.79835,2.78185,2.78719,600401.82544522,0
+USA.US,D,20161201,000000,2.78719,2.79216,2.75447,2.75981,556907.17912991,0
+USA.US,D,20161202,000000,2.77088,2.77088,2.73454,2.74894,2205405.4347853,0
+USA.US,D,20161205,000000,2.77088,2.77641,2.75171,2.76554,1586430.7411826,0
+USA.US,D,20161206,000000,2.76554,2.78185,2.75171,2.78185,1549307.0205724,0
+USA.US,D,20161207,000000,2.78185,2.81495,2.77651,2.81495,2150355.6884005,0
+USA.US,D,20161208,000000,2.8036,2.82,2.79034,2.82,3854208.7652112,0
+USA.US,D,20161209,000000,2.82,2.83651,2.81495,2.83097,1204566.2397263,0
+USA.US,D,20161212,000000,2.82554,2.83097,2.82,2.82554,669790.08604278,0
+USA.US,D,20161213,000000,2.83097,2.84748,2.82783,2.84748,948765.76232835,0
+USA.US,D,20161214,000000,2.84204,2.84748,2.82,2.83097,1289288.9631,0
+USA.US,D,20161215,000000,2.82554,2.84748,2.82,2.83097,1433348.205149,0
+USA.US,D,20161216,000000,2.84748,2.85281,2.82,2.84748,2757216.5023712,0
+USA.US,D,20161219,000000,2.84748,2.85587,2.82,2.84204,2116296.3442649,0
+USA.US,D,20161220,000000,2.85281,2.86121,2.8449,2.85845,1486082.1090321,0
+USA.US,D,20161221,000000,2.85845,2.86369,2.84748,2.85281,1039451.5966796,0
+USA.US,D,20161222,000000,2.85845,2.86369,2.84204,2.85281,1224079.4930012,0
+USA.US,D,20161223,000000,2.87476,2.87476,2.84204,2.85845,1162410.3579537,0
+USA.US,D,20161227,000000,2.86932,2.87476,2.85281,2.85281,701411.9771151,0
+USA.US,D,20161228,000000,2.85281,2.86369,2.83097,2.83097,1744596.8083572,0
+USA.US,D,20161229,000000,2.83097,2.84204,2.83097,2.83651,1503901.2013822,0
+USA.US,D,20161230,000000,2.85281,2.85281,2.82,2.82554,1153505.5294297,0
+USA.US,D,20170103,000000,2.84748,2.87476,2.83097,2.87476,4720064.4305513,0
+USA.US,D,20170104,000000,2.85845,2.9132,2.85845,2.9132,6010588.3698701,0
+USA.US,D,20170105,000000,2.90241,2.92417,2.89679,2.91882,6160014.2021255,0
+USA.US,D,20170106,000000,2.92417,2.93514,2.90767,2.9297,2459680.5383309,0
+USA.US,D,20170109,000000,2.9297,2.93227,2.9132,2.92417,1976019.6100232,0
+USA.US,D,20170110,000000,2.92417,2.9297,2.91882,2.92417,1161985.7693555,0
+USA.US,D,20170111,000000,2.92417,2.9297,2.9132,2.92417,1140398.846335,0
+USA.US,D,20170112,000000,2.9132,2.92417,2.90241,2.91882,1713604.9857971,0
+USA.US,D,20170113,000000,2.9132,2.93514,2.9132,2.9297,676035.20771892,0
+USA.US,D,20170117,000000,2.91882,2.92417,2.90767,2.90767,1439017.7733921,0
+USA.US,D,20170118,000000,2.9132,2.92417,2.9132,2.92417,794440.91150774,0
+USA.US,D,20170119,000000,2.92417,2.92417,2.90767,2.9132,900555.56165692,0
+USA.US,D,20170120,000000,2.91882,2.92417,2.90767,2.9132,1015042.4699404,0
+USA.US,D,20170123,000000,2.90767,2.91882,2.90767,2.9132,732728.79341695,0
+USA.US,D,20170124,000000,2.92417,2.94601,2.9132,2.94076,938806.27669406,0
+USA.US,D,20170125,000000,2.96252,2.96804,2.95698,2.96804,953497.04218809,0
+USA.US,D,20170126,000000,2.97348,2.97348,2.95698,2.96252,822026.58998091,0
+USA.US,D,20170127,000000,2.96252,2.96394,2.94601,2.95183,606800.00869006,0
+USA.US,D,20170130,000000,2.95183,2.95183,2.91882,2.93514,1367406.9749477,0
+USA.US,D,20170131,000000,2.9297,2.94076,2.91882,2.94076,917526.52517775,0
+USA.US,D,20170201,000000,2.94601,2.95183,2.93514,2.94601,510307.27003052,0
+USA.US,D,20170202,000000,2.9297,2.97348,2.92417,2.95698,1666954.7550862,0
+USA.US,D,20170203,000000,2.97348,2.97348,2.96252,2.97348,908957.17406463,0
+USA.US,D,20170206,000000,2.97348,2.97911,2.95183,2.96252,1064424.7448159,0
+USA.US,D,20170207,000000,2.96804,2.97348,2.95183,2.95698,724464.5170743,0
+USA.US,D,20170208,000000,2.96252,2.96252,2.95183,2.96252,885505.20631315,0
+USA.US,D,20170209,000000,2.96252,2.98454,2.96252,2.98454,945568.24325628,0
+USA.US,D,20170210,000000,2.98454,3.00085,2.98254,2.98989,1227365.0748937,0
+USA.US,D,20170213,000000,3.00085,3.01726,3.00085,3.01726,1116627.1266763,0
+USA.US,D,20170214,000000,3.01182,3.02804,2.99533,3.02804,1022997.4780449,0
+USA.US,D,20170215,000000,3.03396,3.05075,3.02261,3.04511,1610735.031231,0
+USA.US,D,20170216,000000,3.05075,3.06763,3.04511,3.04511,1995399.7207007,0
+USA.US,D,20170217,000000,3.02804,3.03396,3.01688,3.03396,1167678.4016708,0
+USA.US,D,20170221,000000,3.03949,3.05628,3.03949,3.05628,1072188.9501431,0
+USA.US,D,20170222,000000,3.04511,3.05628,3.03949,3.04511,863287.16641341,0
+USA.US,D,20170223,000000,3.05628,3.062,3.04511,3.05075,1185148.3878402,0
+USA.US,D,20170224,000000,3.03949,3.05628,3.03396,3.05628,787045.73133255,0
+USA.US,D,20170227,000000,3.05075,3.07869,3.05075,3.06763,943684.32792104,0
+USA.US,D,20170228,000000,3.05628,3.062,3.04511,3.05075,1003733.7360944,0
+USA.US,D,20170301,000000,3.07869,3.10101,3.07307,3.10101,1232876.3397335,0
+USA.US,D,20170302,000000,3.09548,3.10664,3.07583,3.08432,1075851.9441226,0
+USA.US,D,20170303,000000,3.08432,3.08995,3.07307,3.08995,484257.44907884,0
+USA.US,D,20170306,000000,3.08432,3.08938,3.05628,3.07307,2055213.2463195,0
+USA.US,D,20170307,000000,3.062,3.07869,3.05075,3.06763,1351684.6164154,0
+USA.US,D,20170308,000000,3.06763,3.07869,3.05075,3.05628,870099.45458726,0
+USA.US,D,20170309,000000,3.05628,3.06763,3.03396,3.05628,746197.16309523,0
+USA.US,D,20170310,000000,3.062,3.08432,3.05847,3.07869,1497650.8378715,0
+USA.US,D,20170313,000000,3.06763,3.07869,3.062,3.07307,557745.87265701,0
+USA.US,D,20170314,000000,3.06763,3.06763,3.03949,3.05628,581651.78328003,0
+USA.US,D,20170315,000000,3.05628,3.07869,3.05075,3.07307,1292830.3465181,0
+USA.US,D,20170316,000000,3.07869,3.08432,3.06763,3.07869,827928.89567786,0
+USA.US,D,20170317,000000,3.08995,3.08995,3.07307,3.08432,846271.12311549,0
+USA.US,D,20170320,000000,3.07869,3.08432,3.06763,3.06763,476678.8046946,0
+USA.US,D,20170321,000000,3.07307,3.08995,3.03396,3.03949,1026198.1422177,0
+USA.US,D,20170322,000000,3.03949,3.03949,3.01688,3.02804,988791.36254219,0
+USA.US,D,20170323,000000,3.02804,3.05628,3.01688,3.04511,647556.3206394,0
+USA.US,D,20170324,000000,3.04511,3.05628,3.02804,3.03949,606759.12238061,0
+USA.US,D,20170327,000000,3.01126,3.04511,3.00019,3.03949,624827.72605504,0
+USA.US,D,20170328,000000,3.03949,3.07307,3.02804,3.05628,1004980.244349,0
+USA.US,D,20170329,000000,3.05075,3.06763,3.04511,3.06763,911309.70940813,0
+USA.US,D,20170330,000000,3.062,3.08995,3.062,3.07869,655708.4217228,0
+USA.US,D,20170331,000000,3.07307,3.07869,3.062,3.062,1766486.7094145,0
+USA.US,D,20170403,000000,3.062,3.06763,3.04511,3.04511,1319092.9859524,0
+USA.US,D,20170404,000000,3.03396,3.062,3.03396,3.05075,1194949.5700713,0
+USA.US,D,20170405,000000,3.05075,3.08995,3.05075,3.05075,1904430.827284,0
+USA.US,D,20170406,000000,3.062,3.07307,3.05628,3.05628,1355221.806366,0
+USA.US,D,20170407,000000,3.05628,3.08995,3.05161,3.08432,1317466.9688767,0
+USA.US,D,20170410,000000,3.08432,3.10101,3.07869,3.07869,1341126.5132762,0
+USA.US,D,20170411,000000,3.07869,3.08995,3.07307,3.07307,1195289.2409498,0
+USA.US,D,20170412,000000,3.06763,3.07869,3.05628,3.05628,774797.66073619,0
+USA.US,D,20170413,000000,3.062,3.07307,3.04511,3.04511,714788.0905054,0
+USA.US,D,20170417,000000,3.05075,3.06763,3.04511,3.05628,851386.10526389,0
+USA.US,D,20170418,000000,3.05075,3.07307,3.03949,3.06763,2395885.3151922,0
+USA.US,D,20170419,000000,3.05628,3.06763,3.05075,3.05628,3002816.3697459,0
+USA.US,D,20170420,000000,3.06763,3.08995,3.05628,3.08995,1335936.0487103,0
+USA.US,D,20170421,000000,3.08995,3.09548,3.07307,3.07869,769889.20686885,0
+USA.US,D,20170424,000000,3.10664,3.12343,3.10101,3.12343,1470108.1424416,0
+USA.US,D,20170425,000000,3.14041,3.14603,3.12915,3.14041,1651148.527201,0
+USA.US,D,20170426,000000,3.14613,3.15776,3.13459,3.14041,2045818.8304491,0
+USA.US,D,20170427,000000,3.14041,3.14613,3.13459,3.13459,924352.44212143,0
+USA.US,D,20170428,000000,3.14041,3.1633,3.14041,3.15776,1852767.3060147,0
+USA.US,D,20170501,000000,3.1633,3.17475,3.15176,3.16912,2036217.8862976,0
+USA.US,D,20170502,000000,3.16912,3.18056,3.15776,3.16912,1235002.4278248,0
+USA.US,D,20170503,000000,3.16912,3.18056,3.15176,3.18056,1264631.3734033,0
+USA.US,D,20170504,000000,3.18056,3.18056,3.1633,3.17475,839978.82492844,0
+USA.US,D,20170505,000000,3.18056,3.1862,3.17475,3.1862,1305400.2657556,0
+USA.US,D,20170508,000000,3.1862,3.19773,3.18056,3.19221,1201716.7784681,0
+USA.US,D,20170509,000000,3.19773,3.19773,3.17475,3.18056,886162.53236501,0
+USA.US,D,20170510,000000,3.1862,3.1862,3.16912,3.17475,985202.80261312,0
+USA.US,D,20170511,000000,3.16912,3.17475,3.15176,3.17475,1149555.2829171,0
+USA.US,D,20170512,000000,3.17475,3.17475,3.15176,3.17475,1096327.5982199,0
+USA.US,D,20170515,000000,3.18056,3.20346,3.17475,3.1862,1273304.5128404,0
+USA.US,D,20170516,000000,3.19773,3.20346,3.17475,3.18056,663877.29667673,0
+USA.US,D,20170517,000000,3.16912,3.17475,3.1117,3.11751,1051689.183607,0
+USA.US,D,20170518,000000,3.11751,3.14041,3.1117,3.14041,969410.20349786,0
+USA.US,D,20170519,000000,3.15176,3.1633,3.14613,3.1633,894414.22830475,0
+USA.US,D,20170522,000000,3.18056,3.18056,3.1633,3.17475,1149056.2602685,0
+USA.US,D,20170523,000000,3.18056,3.19221,3.16912,3.1862,1102857.8756951,0
+USA.US,D,20170524,000000,3.1862,3.19221,3.1777,3.18056,729591.03125868,0
+USA.US,D,20170525,000000,3.19773,3.20346,3.18056,3.19773,1522256.0092228,0
+USA.US,D,20170526,000000,3.19773,3.22082,3.19221,3.22082,1935193.057491,0
+USA.US,D,20170530,000000,3.215,3.22082,3.20346,3.20918,505521.47509151,0
+USA.US,D,20170531,000000,3.22082,3.22082,3.16912,3.19773,1070862.7660033,0
+USA.US,D,20170601,000000,3.19773,3.23208,3.19221,3.23208,983028.48964412,0
+USA.US,D,20170602,000000,3.23208,3.24944,3.22082,3.24944,1239203.2340287,0
+USA.US,D,20170605,000000,3.24944,3.25516,3.23208,3.24381,960050.38373545,0
+USA.US,D,20170606,000000,3.24381,3.24944,3.23208,3.24381,672852.36578359,0
+USA.US,D,20170607,000000,3.24381,3.25516,3.22635,3.23799,789443.34645314,0
+USA.US,D,20170608,000000,3.23208,3.24381,3.215,3.23799,817095.07204156,0
+USA.US,D,20170609,000000,3.24381,3.25516,3.215,3.22635,805014.74015063,0
+USA.US,D,20170612,000000,3.22082,3.23198,3.20346,3.22082,621468.75847901,0
+USA.US,D,20170613,000000,3.22635,3.24944,3.22129,3.22635,1275744.0626374,0
+USA.US,D,20170614,000000,3.23799,3.24381,3.22635,3.23208,597356.31957494,0
+USA.US,D,20170615,000000,3.22082,3.22635,3.20918,3.22635,683171.44126762,0
+USA.US,D,20170616,000000,3.23208,3.23208,3.20918,3.22082,578360.95955307,0
+USA.US,D,20170619,000000,3.23208,3.25516,3.23208,3.25516,733835.86887271,0
+USA.US,D,20170620,000000,3.25516,3.25516,3.24381,3.24944,893026.19051739,0
+USA.US,D,20170621,000000,3.24381,3.25516,3.23799,3.23799,674359.91739855,0
+USA.US,D,20170622,000000,3.23208,3.26088,3.23208,3.24381,763363.12286111,0
+USA.US,D,20170623,000000,3.24381,3.26079,3.23799,3.24944,804614.26399143,0
+USA.US,D,20170626,000000,3.25516,3.26289,3.23799,3.23799,889339.0840989,0
+USA.US,D,20170627,000000,3.24381,3.24381,3.21204,3.22635,985702.87362866,0
+USA.US,D,20170628,000000,3.23208,3.26088,3.22635,3.24381,1055189.6807157,0
+USA.US,D,20170629,000000,3.25516,3.25516,3.20918,3.23208,896564.42883484,0
+USA.US,D,20170630,000000,3.23799,3.25516,3.22635,3.24944,790358.57076459,0
+USA.US,D,20170703,000000,3.24944,3.29541,3.24381,3.29541,769668.00145108,0
+USA.US,D,20170705,000000,3.28387,3.29541,3.24381,3.29541,1296271.0867131,0
+USA.US,D,20170706,000000,3.27814,3.27814,3.24381,3.26679,1225450.756918,0
+USA.US,D,20170707,000000,3.27242,3.28387,3.26088,3.26679,1242911.3077853,0
+USA.US,D,20170710,000000,3.26679,3.28387,3.26269,3.28387,951269.26250673,0
+USA.US,D,20170711,000000,3.28387,3.30104,3.27814,3.30104,909085.07482751,0
+USA.US,D,20170712,000000,3.30104,3.32403,3.30104,3.32403,1106667.6410421,0
+USA.US,D,20170713,000000,3.3184,3.32403,3.30104,3.3184,1052185.0611548,0
+USA.US,D,20170714,000000,3.32403,3.34129,3.31267,3.34129,1325191.3362613,0
+USA.US,D,20170717,000000,3.33557,3.34702,3.32403,3.34702,1357738.9353142,0
+USA.US,D,20170718,000000,3.34129,3.34129,3.31267,3.33557,1824493.8988494,0
+USA.US,D,20170719,000000,3.33557,3.36991,3.33557,3.36419,1912001.084733,0
+USA.US,D,20170720,000000,3.36991,3.37564,3.34129,3.34129,1136031.3497927,0
+USA.US,D,20170721,000000,3.34702,3.34702,3.33557,3.34702,890527.93217355,0
+USA.US,D,20170724,000000,3.35292,3.36991,3.34778,3.35292,1358792.5440575,0
+USA.US,D,20170725,000000,3.36419,3.38145,3.36419,3.37564,1091205.2775031,0
+USA.US,D,20170726,000000,3.38755,3.39624,3.36399,3.36981,1272270.8230683,0
+USA.US,D,20170727,000000,3.37564,3.37878,3.34625,3.36399,1049820.9937753,0
+USA.US,D,20170728,000000,3.36399,3.37086,3.34063,3.34625,1519487.2722164,0
+USA.US,D,20170731,000000,3.36399,3.36685,3.35246,3.35818,1068541.6816671,0
+USA.US,D,20170801,000000,3.36981,3.3846,3.35818,3.38164,1140428.2006084,0
+USA.US,D,20170802,000000,3.38164,3.38755,3.36399,3.38164,1303235.3880887,0
+USA.US,D,20170803,000000,3.38164,3.38164,3.36399,3.37564,765368.64875779,0
+USA.US,D,20170804,000000,3.38755,3.38755,3.37564,3.38164,1116317.8584382,0
+USA.US,D,20170807,000000,3.38755,3.39928,3.38164,3.38755,1156237.5735943,0
+USA.US,D,20170808,000000,3.39347,3.39928,3.36399,3.36981,1293655.4112754,0
+USA.US,D,20170809,000000,3.36399,3.36981,3.34625,3.35246,1075922.1847055,0
+USA.US,D,20170810,000000,3.35246,3.35246,3.27013,3.27013,1979091.3250662,0
+USA.US,D,20170811,000000,3.25821,3.29942,3.24667,3.29369,1263920.5806391,0
+USA.US,D,20170814,000000,3.31125,3.32298,3.31125,3.31125,934736.51635381,0
+USA.US,D,20170815,000000,3.3288,3.3288,3.30533,3.30533,823970.26222995,0
+USA.US,D,20170816,000000,3.31125,3.33452,3.30533,3.31707,1040365.7726242,0
+USA.US,D,20170817,000000,3.32298,3.32298,3.27586,3.27586,1500861.9857135,0
+USA.US,D,20170818,000000,3.26413,3.28177,3.25258,3.25821,847155.94478658,0
+USA.US,D,20170821,000000,3.27013,3.27586,3.24667,3.25821,989789.40783944,0
+USA.US,D,20170822,000000,3.27013,3.30533,3.27013,3.29942,703787.5765306,0
+USA.US,D,20170823,000000,3.29369,3.29942,3.27586,3.28177,1238837.3539774,0
+USA.US,D,20170824,000000,3.29942,3.30533,3.27586,3.28769,546316.57661647,0
+USA.US,D,20170825,000000,3.29942,3.31125,3.28769,3.29942,801314.00496231,0
+USA.US,D,20170828,000000,3.31125,3.31125,3.28769,3.29369,563741.48300884,0
+USA.US,D,20170829,000000,3.27586,3.29942,3.27586,3.28769,1154567.5251084,0
+USA.US,D,20170830,000000,3.29369,3.29942,3.28769,3.29369,861033.17755933,0
+USA.US,D,20170831,000000,3.30533,3.34063,3.30533,3.30533,947333.69313082,0
+USA.US,D,20170901,000000,3.3288,3.35246,3.3288,3.35246,619740.00144628,0
+USA.US,D,20170905,000000,3.34625,3.34625,3.29942,3.30533,1219621.8369047,0
+USA.US,D,20170906,000000,3.31707,3.34063,3.31125,3.3288,586393.54680886,0
+USA.US,D,20170907,000000,3.34063,3.34625,3.32298,3.34625,581338.32157427,0
+USA.US,D,20170908,000000,3.34063,3.34625,3.3288,3.34625,640642.34087538,0
+USA.US,D,20170911,000000,3.36399,3.37564,3.35818,3.36981,1170599.1518789,0
+USA.US,D,20170912,000000,3.37564,3.39347,3.36981,3.37564,792789.73362627,0
+USA.US,D,20170913,000000,3.37564,3.38755,3.37564,3.38164,572068.66136602,0
+USA.US,D,20170914,000000,3.38164,3.38164,3.36399,3.38164,770977.41172025,0
+USA.US,D,20170915,000000,3.38164,3.38164,3.35246,3.38164,750227.08549294,0
+USA.US,D,20170918,000000,3.38755,3.39347,3.37564,3.38755,833697.01041048,0
+USA.US,D,20170919,000000,3.44622,3.45222,3.42284,3.44049,4785634.5388668,0
+USA.US,D,20170920,000000,3.46387,3.48151,3.45795,3.46959,3818630.3374248,0
+USA.US,D,20170921,000000,3.4754,3.48733,3.45222,3.4754,2266670.9485729,0
+USA.US,D,20170922,000000,3.48151,3.50478,3.46959,3.49906,1632719.28531,0
+USA.US,D,20170925,000000,3.50478,3.52834,3.48733,3.52262,3119884.357359,0
+USA.US,D,20170926,000000,3.52834,3.54036,3.48733,3.51069,2618633.9290542,0
+USA.US,D,20170927,000000,3.52262,3.54036,3.49906,3.52834,3346696.4413598,0
+USA.US,D,20170928,000000,3.52834,3.53425,3.51069,3.52262,2011408.2833992,0
+USA.US,D,20170929,000000,3.54036,3.55763,3.52262,3.54036,1625710.9525242,0
+USA.US,D,20171002,000000,3.54036,3.56946,3.53425,3.5519,2009969.9240002,0
+USA.US,D,20171003,000000,3.56364,3.56946,3.53425,3.53425,2499870.7321495,0
+USA.US,D,20171004,000000,3.546,3.57222,3.53425,3.56364,2131312.1035008,0
+USA.US,D,20171005,000000,3.57518,3.61067,3.55763,3.60456,2735732.3193076,0
+USA.US,D,20171006,000000,3.59884,3.61638,3.56946,3.56946,1346006.6612369,0
+USA.US,D,20171009,000000,3.58138,3.59884,3.56946,3.56946,915790.42957666,0
+USA.US,D,20171010,000000,3.58701,3.59884,3.57518,3.58701,1835113.8556362,0
+USA.US,D,20171011,000000,3.59302,3.59884,3.58138,3.58701,1682120.4307899,0
+USA.US,D,20171012,000000,3.58701,3.60456,3.58701,3.58701,1137323.9861913,0
+USA.US,D,20171013,000000,3.59302,3.61067,3.59302,3.59884,1024966.3110998,0
+USA.US,D,20171016,000000,3.61067,3.62526,3.59302,3.60456,1200237.5327596,0
+USA.US,D,20171017,000000,3.61067,3.61067,3.58701,3.59302,1006483.6024963,0
+USA.US,D,20171018,000000,3.60456,3.61638,3.59302,3.59884,1484947.7760367,0
+USA.US,D,20171019,000000,3.59884,3.61067,3.56946,3.60456,1478800.1524831,0
+USA.US,D,20171020,000000,3.62831,3.64014,3.62249,3.62831,1226241.2255673,0
+USA.US,D,20171023,000000,3.63413,3.64586,3.61067,3.61067,1003241.0036472,0
+USA.US,D,20171024,000000,3.62831,3.63413,3.61638,3.62831,1826249.9134217,0
+USA.US,D,20171025,000000,3.62831,3.63413,3.58701,3.61067,1391018.2944693,0
+USA.US,D,20171026,000000,3.62249,3.62831,3.59302,3.59302,2424908.3046974,0
+USA.US,D,20171027,000000,3.61067,3.62249,3.59598,3.62249,867554.01973252,0
+USA.US,D,20171030,000000,3.61638,3.62249,3.60456,3.61638,534007.70073939,0
+USA.US,D,20171031,000000,3.62249,3.62249,3.61067,3.61067,1248827.2422521,0
+USA.US,D,20171101,000000,3.62249,3.63413,3.61067,3.62831,826008.2875008,0
+USA.US,D,20171102,000000,3.61638,3.62831,3.60771,3.62831,692558.51856967,0
+USA.US,D,20171103,000000,3.62831,3.63413,3.61067,3.62831,824632.83011636,0
+USA.US,D,20171106,000000,3.63413,3.65177,3.62831,3.63413,1682430.7473949,0
+USA.US,D,20171107,000000,3.65177,3.65759,3.62831,3.63413,1437572.0754248,0
+USA.US,D,20171108,000000,3.63413,3.64014,3.62831,3.63413,884447.40410209,0
+USA.US,D,20171109,000000,3.61067,3.62526,3.59302,3.61067,1677484.5523188,0
+USA.US,D,20171110,000000,3.61067,3.61638,3.59302,3.61067,1303237.4848226,0
+USA.US,D,20171113,000000,3.60456,3.61067,3.59302,3.59884,1164626.605599,0
+USA.US,D,20171114,000000,3.59302,3.59302,3.56946,3.59302,1794098.5970603,0
+USA.US,D,20171115,000000,3.56946,3.59884,3.546,3.57518,1752311.7404396,0
+USA.US,D,20171116,000000,3.60551,3.61171,3.56335,3.59359,1896534.5277264,0
+USA.US,D,20171117,000000,3.59359,3.61171,3.58157,3.60551,960624.88880151,0
+USA.US,D,20171120,000000,3.61772,3.62974,3.61171,3.61772,1255846.058707,0
+USA.US,D,20171121,000000,3.63575,3.65683,3.62974,3.63575,1017514.5191115,0
+USA.US,D,20171122,000000,3.64786,3.64786,3.62974,3.63575,659423.83404783,0
+USA.US,D,20171124,000000,3.64786,3.67209,3.64166,3.66598,372745.80608278,0
+USA.US,D,20171127,000000,3.65988,3.67209,3.64786,3.66598,941711.30139854,0
+USA.US,D,20171128,000000,3.66598,3.66904,3.64786,3.65377,883273.23316415,0
+USA.US,D,20171129,000000,3.66598,3.69022,3.65377,3.67209,799705.81012409,0
+USA.US,D,20171130,000000,3.67819,3.69022,3.66598,3.67819,1675841.7613726,0
+USA.US,D,20171201,000000,3.67819,3.68401,3.62364,3.67819,869429.54813249,0
+USA.US,D,20171204,000000,3.70233,3.72637,3.67515,3.69613,1120681.161513,0
+USA.US,D,20171205,000000,3.69022,3.69422,3.66598,3.66598,848622.61009209,0
+USA.US,D,20171206,000000,3.67819,3.68401,3.65377,3.68401,583916.25580319,0
+USA.US,D,20171207,000000,3.67819,3.67819,3.65377,3.65377,691109.67550161,0
+USA.US,D,20171208,000000,3.66598,3.69022,3.65988,3.69022,1844358.3550386,0
+USA.US,D,20171211,000000,3.70843,3.71435,3.69022,3.69613,1278770.6979033,0
+USA.US,D,20171212,000000,3.71435,3.72637,3.70233,3.72026,1511128.642852,0
+USA.US,D,20171213,000000,3.73237,3.73237,3.72026,3.72026,691031.04798344,0
+USA.US,D,20171214,000000,3.72637,3.73237,3.68401,3.68401,925717.41583678,0
+USA.US,D,20171215,000000,3.68401,3.7505,3.68401,3.7505,1491834.4982611,0
+USA.US,D,20171218,000000,3.76252,3.78694,3.7505,3.76872,2019413.6131153,0
+USA.US,D,20171219,000000,3.76872,3.78083,3.75661,3.76872,877275.5260785,0
+USA.US,D,20171220,000000,3.77473,3.79266,3.7505,3.76252,1145546.3278576,0
+USA.US,D,20171221,000000,3.77473,3.78694,3.76872,3.76872,958922.3409415,0
+USA.US,D,20171222,000000,3.78083,3.81078,3.77779,3.79867,1638314.4195026,0
+USA.US,D,20171226,000000,3.78083,3.79266,3.77473,3.79266,808452.33524482,0
+USA.US,D,20171227,000000,3.79867,3.81078,3.78694,3.80477,878899.44642033,0
+USA.US,D,20171228,000000,3.79867,3.81708,3.79266,3.80477,698678.88458367,0
+USA.US,D,20171229,000000,3.81708,3.83501,3.80477,3.80477,746318.77365666,0
+USA.US,D,20180102,000000,3.82891,3.83501,3.79867,3.79867,1449675.4713878,0
+USA.US,D,20180103,000000,3.81078,3.85333,3.81078,3.82309,1683572.4189587,0
+USA.US,D,20180104,000000,3.84112,3.89539,3.83578,3.85333,1929913.4817379,0
+USA.US,D,20180105,000000,3.87135,3.90159,3.86534,3.88948,1102093.6162187,0
+USA.US,D,20180108,000000,3.88347,3.91342,3.87135,3.87727,1145352.3799795,0
+USA.US,D,20180109,000000,3.87727,3.90159,3.87727,3.88347,882362.20232035,0
+USA.US,D,20180110,000000,3.88347,3.90159,3.87727,3.88948,1127232.4063264,0
+USA.US,D,20180111,000000,3.90159,3.94385,3.89663,3.93794,1010694.8923693,0
+USA.US,D,20180112,000000,3.94977,4.02245,3.93794,3.99803,2705143.0696406,0
+USA.US,D,20180116,000000,4.04629,4.0586,3.97389,3.99803,2698845.529619,0
+USA.US,D,20180117,000000,4.00423,4.01644,3.94977,3.96188,3922363.0979571,0
+USA.US,D,20180118,000000,3.97389,4.01024,3.95586,4.00423,1956267.3290931,0
+USA.US,D,20180119,000000,4.01644,4.02817,4.00423,4.02245,1414339.2163572,0
+USA.US,D,20180122,000000,4.02817,4.0586,4.02245,4.04629,1464453.2513352,0
+USA.US,D,20180123,000000,4.07071,4.08883,4.04038,4.08883,2534369.3420198,0
+USA.US,D,20180124,000000,4.10095,4.10992,4.07071,4.07672,2315381.2202599,0
+USA.US,D,20180125,000000,4.09523,4.10762,4.07053,4.09523,1809822.0039597,0
+USA.US,D,20180126,000000,4.10152,4.14493,4.10152,4.14493,1029321.2272392,0
+USA.US,D,20180129,000000,4.12652,4.13252,4.08912,4.10762,1141905.3495831,0
+USA.US,D,20180130,000000,4.07672,4.08912,4.01453,4.02722,1879019.4617798,0
+USA.US,D,20180131,000000,4.03933,4.08273,4.03933,4.05793,1375561.172765,0
+USA.US,D,20180201,000000,4.03933,4.06423,4.03322,4.05793,1101054.684612,0
+USA.US,D,20180202,000000,4.03933,4.04763,3.96779,3.97742,2162892.0598967,0
+USA.US,D,20180205,000000,3.94643,3.97742,3.74162,3.78484,4363005.3385261,0
+USA.US,D,20180206,000000,3.70423,3.89683,3.48713,3.84713,4642720.1134824,0
+USA.US,D,20180207,000000,3.84713,3.92153,3.84083,3.86563,2708476.8764108,0
+USA.US,D,20180208,000000,3.87203,3.88423,3.73228,3.73533,2145195.6264749,0
+USA.US,D,20180209,000000,3.76023,3.76643,3.62364,3.74162,2437380.7258123,0
+USA.US,D,20180212,000000,3.76643,3.83472,3.74793,3.82843,1377661.0516834,0
+USA.US,D,20180213,000000,3.79771,3.82213,3.79123,3.79771,1239165.4928199,0
+USA.US,D,20180214,000000,3.77253,3.87822,3.77253,3.86563,1066386.2393024,0
+USA.US,D,20180215,000000,3.90283,3.91847,3.85962,3.90283,1091903.4898644,0
+USA.US,D,20180216,000000,3.89683,3.92735,3.89043,3.92153,722532.37686125,0
+USA.US,D,20180220,000000,3.90912,3.92153,3.85962,3.87822,1089698.774255,0
+USA.US,D,20180221,000000,3.88423,3.92782,3.85962,3.87203,937784.1189579,0
+USA.US,D,20180222,000000,3.87822,3.91533,3.86563,3.87822,1047762.0011663,0
+USA.US,D,20180223,000000,3.90283,3.92153,3.89043,3.91533,683104.34578546,0
+USA.US,D,20180226,000000,3.92782,3.98344,3.92782,3.96483,1200664.2180915,0
+USA.US,D,20180227,000000,3.97742,3.98344,3.92782,3.94013,891289.0465494,0
+USA.US,D,20180228,000000,3.94013,3.95864,3.87822,3.87822,1104570.9072243,0
+USA.US,D,20180301,000000,3.88423,3.90912,3.80363,3.80363,1904462.2782913,0
+USA.US,D,20180302,000000,3.77253,3.84398,3.76023,3.82843,1372851.1443055,0
+USA.US,D,20180305,000000,3.82843,3.87822,3.80363,3.87203,1253461.0239893,0
+USA.US,D,20180306,000000,3.88423,3.91533,3.88423,3.90912,914232.55635008,0
+USA.US,D,20180307,000000,3.89043,3.92782,3.83472,3.92782,832594.12842234,0
+USA.US,D,20180308,000000,3.94013,3.95262,3.90283,3.95262,1180742.1017222,0
+USA.US,D,20180309,000000,3.97123,3.99612,3.95864,3.98992,1069371.9882589,0
+USA.US,D,20180312,000000,4.00203,4.01453,3.97123,3.98344,1288753.2476096,0
+USA.US,D,20180313,000000,3.99612,4.03018,3.94643,3.94643,1200930.5032864,0
+USA.US,D,20180314,000000,3.97742,3.99612,3.92782,3.94013,1078250.6076101,0
+USA.US,D,20180315,000000,3.94013,3.95864,3.94013,3.94643,669316.22419996,0
+USA.US,D,20180316,000000,3.94643,3.97742,3.94013,3.96483,623679.76428982,0
+USA.US,D,20180319,000000,3.95864,3.96483,3.88423,3.90283,1069792.3833893,0
+USA.US,D,20180320,000000,3.90283,3.94013,3.90283,3.90912,527388.31207678,0
+USA.US,D,20180321,000000,3.92153,3.94643,3.90912,3.92153,847731.49821955,0
+USA.US,D,20180322,000000,3.90283,3.90912,3.82213,3.82843,1195184.4042589,0
+USA.US,D,20180323,000000,3.84713,3.86563,3.74162,3.75393,1837331.1516485,0
+USA.US,D,20180326,000000,3.80363,3.83472,3.76643,3.83472,989448.68859406,0
+USA.US,D,20180327,000000,3.84713,3.85333,3.76643,3.78484,1121873.1546884,0
+USA.US,D,20180328,000000,3.77253,3.80363,3.74783,3.77873,953289.46554013,0
+USA.US,D,20180329,000000,3.81603,3.81603,3.78798,3.80363,857768.5630051,0
+USA.US,D,20180402,000000,3.80363,3.80992,3.71063,3.72913,1678684.9324295,0
+USA.US,D,20180403,000000,3.76023,3.77873,3.73533,3.77873,970187.04337734,0
+USA.US,D,20180404,000000,3.73533,3.83472,3.72923,3.82213,959081.69271165,0
+USA.US,D,20180405,000000,3.84083,3.88376,3.82213,3.87203,975320.89613009,0
+USA.US,D,20180406,000000,3.84083,3.87822,3.76023,3.77873,1587766.3606244,0
+USA.US,D,20180409,000000,3.79123,3.85333,3.79123,3.81603,1709043.5413766,0
+USA.US,D,20180410,000000,3.85962,3.88728,3.84092,3.87822,1084333.2324154,0
+USA.US,D,20180411,000000,3.87203,3.89683,3.86563,3.87822,1164760.7965634,0
+USA.US,D,20180412,000000,3.89043,3.92782,3.88423,3.92153,983626.05878217,0
+USA.US,D,20180413,000000,3.94013,3.94013,3.90912,3.91533,968202.48481885,0
+USA.US,D,20180416,000000,3.94643,3.95864,3.93708,3.95864,1059013.0748323,0
+USA.US,D,20180417,000000,3.98992,3.99612,3.95262,3.97123,2223621.8581939,0
+USA.US,D,20180418,000000,3.98344,3.98992,3.96483,3.97742,1465112.6741209,0
+USA.US,D,20180419,000000,3.97742,4.05793,3.95864,3.97123,1592423.2064336,0
+USA.US,D,20180420,000000,3.98992,4.05793,3.92153,3.94643,1312573.1921461,0
+USA.US,D,20180423,000000,3.95864,3.97123,3.94643,3.95864,1050044.2959269,0
+USA.US,D,20180424,000000,3.98344,4.00852,3.91676,3.94643,2038124.8657049,0
+USA.US,D,20180425,000000,3.95864,3.95864,3.90912,3.94013,1547987.1266342,0
+USA.US,D,20180426,000000,3.97847,3.97847,3.94661,3.97227,1173831.2670589,0
+USA.US,D,20180427,000000,3.98486,4.007,3.9656,3.98486,1108531.637406,0
+USA.US,D,20180430,000000,4.02302,4.02302,3.97847,3.98486,1438364.6408079,0
+USA.US,D,20180501,000000,3.98486,3.98486,3.92744,3.9656,1157745.1252092,0
+USA.US,D,20180502,000000,3.97847,3.97847,3.94013,3.95281,920291.06871645,0
+USA.US,D,20180503,000000,3.94661,3.94661,3.88928,3.91476,1061739.8771622,0
+USA.US,D,20180504,000000,3.90217,3.97227,3.88928,3.95281,1152494.9037296,0
+USA.US,D,20180507,000000,3.9656,3.97847,3.95596,3.97227,852365.27995677,0
+USA.US,D,20180508,000000,3.97847,3.97847,3.95281,3.9656,960433.03765718,0
+USA.US,D,20180509,000000,3.97847,4.00394,3.97227,3.99745,1159115.3407591,0
+USA.US,D,20180510,000000,4.01034,4.0296,4.01034,4.01653,807777.18695551,0
+USA.US,D,20180511,000000,4.0296,4.04219,4.02397,4.0357,654221.83744602,0
+USA.US,D,20180514,000000,4.0357,4.05498,4.0296,4.04219,1022808.7720013,0
+USA.US,D,20180515,000000,4.0296,4.0296,4.00394,4.0296,732762.34115802,0
+USA.US,D,20180516,000000,4.0296,4.05498,4.0296,4.04219,1010552.3144697,0
+USA.US,D,20180517,000000,4.04849,4.06117,4.04219,4.06117,932578.97725535,0
+USA.US,D,20180518,000000,4.05498,4.06785,4.04849,4.04849,989718.11888964,0
+USA.US,D,20180521,000000,4.06117,4.08674,4.06117,4.08674,1095893.5743195,0
+USA.US,D,20180522,000000,4.10582,4.10582,4.07424,4.08044,1067448.2349811,0
+USA.US,D,20180523,000000,4.07424,4.08674,4.05498,4.08674,900759.99320415,0
+USA.US,D,20180524,000000,4.09331,4.09331,4.04849,4.06785,1325398.9129092,0
+USA.US,D,20180525,000000,4.05498,4.06785,4.04267,4.06785,1403692.0020308,0
+USA.US,D,20180529,000000,4.04219,4.05498,4.01034,4.0296,1304867.6953659,0
+USA.US,D,20180530,000000,4.0357,4.06785,4.0296,4.05498,853329.77751293,0
+USA.US,D,20180531,000000,4.04849,4.06117,4.0357,4.0357,798637.52424396,0
+USA.US,D,20180601,000000,4.05498,4.10582,4.05498,4.09331,1731611.735824,0
+USA.US,D,20180604,000000,4.09952,4.10582,4.07424,4.09331,1806488.1971895,0
+USA.US,D,20180605,000000,4.09331,4.12499,4.08674,4.12499,1191912.4511363,0
+USA.US,D,20180606,000000,4.11879,4.15036,4.1124,4.15036,910294.89024035,0
+USA.US,D,20180607,000000,4.15694,4.16343,4.13128,4.13787,1093594.5056884,0
+USA.US,D,20180608,000000,4.13128,4.16982,4.13128,4.16982,1852819.7243601,0
+USA.US,D,20180611,000000,4.17612,4.19519,4.16982,4.18232,1986362.7979462,0
+USA.US,D,20180612,000000,4.18232,4.20788,4.17612,4.18232,1738119.9975942,0
+USA.US,D,20180613,000000,4.19519,4.21427,4.18232,4.18232,1408360.3798759,0
+USA.US,D,20180614,000000,4.20788,4.22696,4.19529,4.22696,1134879.1945598,0
+USA.US,D,20180615,000000,4.21427,4.25242,4.19519,4.23344,1697716.9852932,0
+USA.US,D,20180618,000000,4.20788,4.22066,4.19834,4.22066,1149519.6384422,0
+USA.US,D,20180619,000000,4.18871,4.21427,4.18232,4.21427,1144677.2316901,0
+USA.US,D,20180620,000000,4.21427,4.23344,4.18871,4.18871,1653198.0845079,0
+USA.US,D,20180621,000000,4.18871,4.20168,4.16982,4.17612,1136914.0747299,0
+USA.US,D,20180622,000000,4.20168,4.21427,4.18871,4.19519,913708.37289564,0
+USA.US,D,20180625,000000,4.18232,4.18232,4.11879,4.13128,1224541.822808,0
+USA.US,D,20180626,000000,4.15036,4.15312,4.11879,4.13128,1251593.8825246,0
+USA.US,D,20180627,000000,4.14435,4.15694,4.08044,4.09331,1569880.1727922,0
+USA.US,D,20180628,000000,4.08044,4.09637,4.04849,4.05498,1964937.3234295,0
+USA.US,D,20180629,000000,4.07424,4.1124,4.07424,4.08044,1351993.8846536,0
+USA.US,D,20180702,000000,4.06785,4.10582,4.06318,4.10582,1058511.9554498,0
+USA.US,D,20180703,000000,4.11879,4.14435,4.1124,4.14435,1037386.3138691,0
+USA.US,D,20180705,000000,4.13128,4.16343,4.11879,4.16343,1545922.8921906,0
+USA.US,D,20180706,000000,4.17612,4.17612,4.13787,4.15036,1361947.0800863,0
+USA.US,D,20180709,000000,4.16982,4.21427,4.16343,4.16982,1822798.6895577,0
+USA.US,D,20180710,000000,4.19519,4.22066,4.18871,4.22066,1428435.5578139,0
+USA.US,D,20180711,000000,4.20788,4.22696,4.20168,4.22696,1382700.5514144,0
+USA.US,D,20180712,000000,4.22696,4.23983,4.22066,4.23983,1362328.6856411,0
+USA.US,D,20180713,000000,4.23983,4.2653,4.22066,4.25242,2027436.7650689,0
+USA.US,D,20180716,000000,4.25901,4.2653,4.22696,4.2653,1449559.1026608,0
+USA.US,D,20180717,000000,4.25242,4.2653,4.23983,4.25901,1630986.3348097,0
+USA.US,D,20180718,000000,4.25901,4.29726,4.25242,4.27808,1120821.6426787,0
+USA.US,D,20180719,000000,4.30374,4.30994,4.28467,4.29726,1491870.142736,0
+USA.US,D,20180720,000000,4.29726,4.30374,4.25901,4.27178,1191892.532165,0
+USA.US,D,20180723,000000,4.28467,4.30374,4.27808,4.29087,1232682.3918554,0
+USA.US,D,20180724,000000,4.32254,4.33541,4.30994,4.31624,1668250.5365855,0
+USA.US,D,20180725,000000,4.33541,4.348,4.32254,4.32892,1765831.4800964,0
+USA.US,D,20180726,000000,4.34858,4.34858,4.30308,4.32892,1961352.9569682,0
+USA.US,D,20180727,000000,4.32892,4.32892,4.30308,4.30956,842978.20265473,0
+USA.US,D,20180730,000000,4.31605,4.32234,4.24413,4.2571,1561949.2771265,0
+USA.US,D,20180731,000000,4.27026,4.28333,4.2571,4.27026,836278.08974011,0
+USA.US,D,20180801,000000,4.27026,4.30308,4.2571,4.27026,630936.56003304,0
+USA.US,D,20180802,000000,4.25062,4.25062,4.23096,4.25062,1003534.5463817,0
+USA.US,D,20180803,000000,4.26359,4.27026,4.23373,4.26359,1948785.1344645,0
+USA.US,D,20180806,000000,4.27026,4.27598,4.24413,4.26359,1400555.2882394,0
+USA.US,D,20180807,000000,4.28333,4.29573,4.27026,4.27674,1014111.5201253,0
+USA.US,D,20180808,000000,4.27674,4.32234,4.27674,4.28981,774397.184577,0
+USA.US,D,20180809,000000,4.30308,4.30956,4.28333,4.2964,779337.08945161,0
+USA.US,D,20180810,000000,4.28333,4.28981,4.2571,4.26359,607848.37559894,0
+USA.US,D,20180813,000000,4.27026,4.27674,4.24413,4.25062,910850.52470205,0
+USA.US,D,20180814,000000,4.26359,4.27026,4.25062,4.26359,601289.79221703,0
+USA.US,D,20180815,000000,4.25062,4.2571,4.22448,4.25062,1088041.3061721,0
+USA.US,D,20180816,000000,4.26359,4.28981,4.2571,4.28981,1059687.1747548,0
+USA.US,D,20180817,000000,4.2964,4.30956,4.28333,4.30956,998210.93921841,0
+USA.US,D,20180820,000000,4.30956,4.32234,4.30308,4.31605,1000614.8445405,0
+USA.US,D,20180821,000000,4.32234,4.34858,4.30956,4.3356,1142329.9381812,0
+USA.US,D,20180822,000000,4.32892,4.33894,4.31605,4.32892,664318.65914537,0
+USA.US,D,20180823,000000,4.3356,4.34228,4.32234,4.3356,815042.36963399,0
+USA.US,D,20180824,000000,4.34858,4.36555,4.33741,4.34228,1025863.7131737,0
+USA.US,D,20180827,000000,4.36822,4.38787,4.36756,4.38129,1112887.6019124,0
+USA.US,D,20180828,000000,4.39446,4.40084,4.38787,4.39446,1034600.8029923,0
+USA.US,D,20180829,000000,4.38129,4.42717,4.38129,4.42717,1265447.0028585,0
+USA.US,D,20180830,000000,4.42059,4.42059,4.3748,4.38787,1267157.9376537,0
+USA.US,D,20180831,000000,4.38129,4.38787,4.36193,4.36822,745707.57574879,0
+USA.US,D,20180904,000000,4.3748,4.39446,4.35515,4.38787,1182522.2287335,0
+USA.US,D,20180905,000000,4.38787,4.39446,4.36193,4.38787,1191098.918415,0
+USA.US,D,20180906,000000,4.38129,4.38787,4.32892,4.34858,2214090.1062584,0
+USA.US,D,20180907,000000,4.32892,4.35515,4.32234,4.34228,1258013.0331076,0
+USA.US,D,20180910,000000,4.36822,4.36822,4.34228,4.34858,1047931.8366055,0
+USA.US,D,20180911,000000,4.34858,4.38129,4.34228,4.38129,830919.88646887,0
+USA.US,D,20180912,000000,4.38129,4.39446,4.3748,4.38129,1190086.195981,0
+USA.US,D,20180913,000000,4.38787,4.40753,4.38129,4.38787,1240613.287521,0
+USA.US,D,20180914,000000,4.39446,4.40084,4.36822,4.39446,1068672.7275307,0
+USA.US,D,20180917,000000,4.39446,4.39912,4.3748,4.38129,756240.51808223,0
+USA.US,D,20180918,000000,4.38129,4.40084,4.3748,4.38129,1191779.3085388,0
+USA.US,D,20180919,000000,4.39446,4.42059,4.3748,4.42059,1126925.2348222,0
+USA.US,D,20180920,000000,4.43365,4.45979,4.42717,4.44663,1266538.3528105,0
+USA.US,D,20180921,000000,4.45979,4.47286,4.4534,4.45979,1087171.1616377,0
+USA.US,D,20180924,000000,4.47286,4.47286,4.42059,4.44014,1606968.2489273,0
+USA.US,D,20180925,000000,4.44663,4.45979,4.43365,4.44663,981084.81739507,0
+USA.US,D,20180926,000000,4.45979,4.47286,4.43365,4.44014,1209798.6389685,0
+USA.US,D,20180927,000000,4.4534,4.48927,4.44014,4.47954,1363234.4746505,0
+USA.US,D,20180928,000000,4.47954,4.47954,4.44014,4.4534,1038885.4785488,0
+USA.US,D,20181001,000000,4.47954,4.49251,4.44014,4.46628,1315301.042843,0
+USA.US,D,20181002,000000,4.46628,4.46628,4.43365,4.43365,1629364.5112016,0
+USA.US,D,20181003,000000,4.44014,4.4534,4.43365,4.44663,1034161.5372575,0
+USA.US,D,20181004,000000,4.43365,4.44014,4.34228,4.34228,1624390.010219,0
+USA.US,D,20181005,000000,4.3356,4.35515,4.25062,4.26359,2040895.699445,0
+USA.US,D,20181008,000000,4.26359,4.32234,4.2571,4.30308,997660.54659125,0
+USA.US,D,20181009,000000,4.31605,4.3356,4.2964,4.30308,1054331.0682172,0
+USA.US,D,20181010,000000,4.31605,4.31605,4.1329,4.1329,2028294.3292003,0
+USA.US,D,20181011,000000,4.06775,4.08712,3.83206,4.02178,6545166.3822078,0
+USA.US,D,20181012,000000,4.08712,4.10668,4.04791,4.07424,1614395.9284767,0
+USA.US,D,20181015,000000,4.08712,4.10668,4.06089,4.08064,748510.90886311,0
+USA.US,D,20181016,000000,4.10038,4.20492,4.10038,4.19167,1483879.4901566,0
+USA.US,D,20181017,000000,4.20492,4.20492,4.1329,4.15914,1535173.986274,0
+USA.US,D,20181018,000000,4.15256,4.15256,4.0543,4.10668,2972343.4888057,0
+USA.US,D,20181019,000000,4.12652,4.15256,4.10038,4.12652,713436.74555987,0
+USA.US,D,20181022,000000,4.1329,4.14597,4.07424,4.08064,972026.92730241,0
+USA.US,D,20181023,000000,4.02178,4.08712,3.96931,4.08712,1547879.1448425,0
+USA.US,D,20181024,000000,4.08064,4.08712,3.94327,3.94977,1443137.855344,0
+USA.US,D,20181025,000000,3.96283,3.98248,3.891,3.92353,4972234.413344,0
+USA.US,D,20181026,000000,3.85828,3.891,3.7732,3.84503,2243675.0204268,0
+USA.US,D,20181029,000000,3.86478,3.90398,3.76662,3.79266,1356847.8234416,0
+USA.US,D,20181030,000000,3.79266,3.83864,3.75345,3.83864,2089053.481771,0
+USA.US,D,20181031,000000,3.87126,3.91704,3.83206,3.83206,1966484.712987,0
+USA.US,D,20181101,000000,3.86478,3.94977,3.86478,3.94977,995647.68212622,0
+USA.US,D,20181102,000000,3.9759,3.98248,3.92353,3.96283,1127795.3793565,0
+USA.US,D,20181105,000000,3.9759,3.98267,3.93011,3.96931,1096187.117054,0
+USA.US,D,20181106,000000,3.9759,4.01529,3.96283,4.01529,924862.99680605,0
+USA.US,D,20181107,000000,4.04791,4.13929,4.03484,4.1329,1578453.7173729,0
+USA.US,D,20181108,000000,4.14607,4.17869,4.12652,4.15256,1222586.618523,0
+USA.US,D,20181109,000000,4.15256,4.15256,4.03484,4.10668,1342116.1716381,0
+USA.US,D,20181112,000000,4.10038,4.10038,3.98562,4.02808,1196888.0004858,0
+USA.US,D,20181113,000000,4.04143,4.06089,3.99555,4.02178,1008916.8620918,0
+USA.US,D,20181114,000000,4.04143,4.0543,3.96283,4.00872,1414186.1547886,0
+USA.US,D,20181115,000000,3.99517,4.01539,3.93822,3.96836,1558184.5915567,0
+USA.US,D,20181116,000000,3.95491,3.97523,3.93498,3.94156,1601894.1530884,0
+USA.US,D,20181119,000000,3.86764,3.95491,3.85419,3.86764,1455791.6439341,0
+USA.US,D,20181120,000000,3.80057,3.82071,3.74678,3.74678,2672512.649602,0
+USA.US,D,20181121,000000,3.76023,3.79571,3.75337,3.76023,2038808.4009294,0
+USA.US,D,20181123,000000,3.76023,3.7939,3.75337,3.78035,695907.0024766,0
+USA.US,D,20181126,000000,3.80057,3.8662,3.80057,3.83406,1007152.4605842,0
+USA.US,D,20181127,000000,3.80706,3.84731,3.7939,3.84731,1854300.0184355,0
+USA.US,D,20181128,000000,3.83406,3.94815,3.83406,3.94156,1594083.8196173,0
+USA.US,D,20181129,000000,3.92801,3.99517,3.91476,3.98172,1453410.8026841,0
+USA.US,D,20181130,000000,3.9615,4.03532,3.95491,4.01539,1289666.3751872,0
+USA.US,D,20181203,000000,4.0689,4.08931,4.04897,4.0689,994274.3214756,0
+USA.US,D,20181204,000000,4.0689,4.08254,3.95834,3.98172,1504276.5167356,0
+USA.US,D,20181206,000000,3.91466,3.92801,3.81394,3.91466,1949640.6018622,0
+USA.US,D,20181207,000000,3.91466,3.93546,3.84064,3.86764,732513.87820063,0
+USA.US,D,20181210,000000,3.86086,3.86907,3.74678,3.83406,2126171.9605465,0
+USA.US,D,20181211,000000,3.88766,3.89978,3.78704,3.82747,1249260.2177854,0
+USA.US,D,20181212,000000,3.87421,3.87421,3.82747,3.82747,1729239.2815091,0
+USA.US,D,20181213,000000,3.84731,3.85075,3.7939,3.80057,1231935.9546163,0
+USA.US,D,20181214,000000,3.78035,3.78704,3.70653,3.72655,1392365.4459473,0
+USA.US,D,20181217,000000,3.71301,3.71301,3.55877,3.58557,2498462.7753909,0
+USA.US,D,20181218,000000,3.59902,3.64605,3.57528,3.61229,1396787.4575689,0
+USA.US,D,20181219,000000,3.61916,3.64272,3.51185,3.5521,1741117.2785867,0
+USA.US,D,20181220,000000,3.53845,3.5521,3.34377,3.4176,3626374.5234743,0
+USA.US,D,20181221,000000,3.4176,3.46482,3.34377,3.36399,2019326.5986618,0
+USA.US,D,20181224,000000,3.35722,3.35722,3.29017,3.32374,1173109.9906256,0
+USA.US,D,20181226,000000,3.33042,3.47836,3.3102,3.4715,2115494.3435797,0
+USA.US,D,20181227,000000,3.51842,3.51842,3.41111,3.51842,1575162.893646,0
+USA.US,D,20181228,000000,3.57194,3.65617,3.53845,3.60579,2777901.8298502,0
+USA.US,D,20181231,000000,3.65959,3.67619,3.60579,3.61229,2387852.7279364,0
+USA.US,D,20190102,000000,3.59902,3.65959,3.57881,3.61229,1527573.3261846,0
+USA.US,D,20190103,000000,3.61229,3.62602,3.54542,3.54542,1767811.8451873,0
+USA.US,D,20190104,000000,3.59902,3.64605,3.59235,3.61229,2195355.7895968,0
+USA.US,D,20190107,000000,3.63938,3.74678,3.63269,3.70653,1590779.3671205,0
+USA.US,D,20190108,000000,3.74678,3.80706,3.71301,3.76681,1722830.6145952,0
+USA.US,D,20190109,000000,3.78035,3.82747,3.78035,3.78704,1303545.7046937,0
+USA.US,D,20190110,000000,3.78704,3.82747,3.76938,3.82071,1292191.8910707,0
+USA.US,D,20190111,000000,3.78704,3.82071,3.78704,3.7939,2129466.9777412,0
+USA.US,D,20190114,000000,3.78704,3.80057,3.76023,3.77368,1721990.8727012,0
+USA.US,D,20190115,000000,3.7939,3.86086,3.77368,3.84731,1477091.3144217,0
+USA.US,D,20190116,000000,3.85419,3.88633,3.84064,3.85419,1358428.7607402,0
+USA.US,D,20190117,000000,3.84731,3.90131,3.84074,3.88108,1122853.3777481,0
+USA.US,D,20190118,000000,3.95491,3.9615,3.90131,3.95491,1112843.5705021,0
+USA.US,D,20190122,000000,3.89444,3.94815,3.88108,3.89444,1533848.8505011,0
+USA.US,D,20190123,000000,3.94156,3.95491,3.87421,3.90131,1043523.4537537,0
+USA.US,D,20190124,000000,3.90808,3.92868,3.89777,3.90808,727071.80557667,0
+USA.US,D,20190125,000000,3.92868,3.94947,3.92535,3.92868,741967.00261793,0
+USA.US,D,20190128,000000,3.91494,3.91494,3.88738,3.90808,884184.26400797,0
+USA.US,D,20190129,000000,3.92868,3.94261,3.90808,3.90808,1206052.8240032,0
+USA.US,D,20190130,000000,3.92868,4.00461,3.92868,3.98392,1077341.6735001,0
+USA.US,D,20190131,000000,4.01157,4.06661,4.00127,4.06661,1511502.9098385,0
+USA.US,D,20190201,000000,4.07348,4.08731,4.04591,4.06661,891563.71867952,0
+USA.US,D,20190204,000000,4.07348,4.09417,4.06661,4.09417,740935.4095796,0
+USA.US,D,20190205,000000,4.11497,4.12518,4.09427,4.11497,1255512.6780299,0
+USA.US,D,20190206,000000,4.11497,4.12852,4.09417,4.12175,782159.2931703,0
+USA.US,D,20190207,000000,4.11497,4.11497,4.03208,4.05297,1493170.1177031,0
+USA.US,D,20190208,000000,4.03895,4.05994,3.99775,4.01853,696811.74311897,0
+USA.US,D,20190211,000000,4.04591,4.06661,4.03895,4.05994,740027.52383651,0
+USA.US,D,20190212,000000,4.09417,4.12175,4.07901,4.12175,791712.01244394,0
+USA.US,D,20190213,000000,4.14245,4.14931,4.12852,4.14931,733659.74323203,0
+USA.US,D,20190214,000000,4.13538,4.17001,4.12852,4.16323,645125.15777773,0
+USA.US,D,20190215,000000,4.17001,4.19729,4.14931,4.17001,798362.85211383,0
+USA.US,D,20190219,000000,4.17001,4.23211,4.17001,4.19061,683502.72521083,0
+USA.US,D,20190220,000000,4.19061,4.21827,4.18203,4.19738,707277.58997024,0
+USA.US,D,20190221,000000,4.19738,4.20444,4.15628,4.18384,670914.98373599,0
+USA.US,D,20190222,000000,4.20444,4.21827,4.18384,4.19061,599145.88188839,0
+USA.US,D,20190225,000000,4.21141,4.23897,4.20444,4.21141,857107.04348561,0
+USA.US,D,20190226,000000,4.20444,4.22524,4.20444,4.21827,506185.09134483,0
+USA.US,D,20190227,000000,4.21141,4.22524,4.20692,4.21141,742757.47126722,0
+USA.US,D,20190228,000000,4.20444,4.22524,4.18727,4.19061,857083.97941361,0
+USA.US,D,20190301,000000,4.21141,4.23201,4.19061,4.19738,607204.67831689,0
+USA.US,D,20190304,000000,4.19738,4.21827,4.14931,4.19061,979625.49065792,0
+USA.US,D,20190305,000000,4.18384,4.20101,4.17077,4.18384,635183.49438089,0
+USA.US,D,20190306,000000,4.18384,4.19061,4.13176,4.13538,686547.18271419,0
+USA.US,D,20190307,000000,4.10114,4.12852,4.08731,4.10114,699470.40159987,0
+USA.US,D,20190308,000000,4.07348,4.09417,3.85982,4.08731,1626612.5480658,0
+USA.US,D,20190311,000000,4.10801,4.15332,4.10801,4.14931,872396.4264846,0
+USA.US,D,20190312,000000,4.16323,4.17668,4.14931,4.16323,651454.14880659,0
+USA.US,D,20190313,000000,4.18384,4.21131,4.17668,4.20444,1191008.7588609,0
+USA.US,D,20190314,000000,4.20444,4.21141,4.17908,4.19738,715491.54470126,0
+USA.US,D,20190315,000000,4.19738,4.21827,4.19061,4.20444,581087.76188306,0
+USA.US,D,20190318,000000,4.21141,4.23897,4.20444,4.21827,734805.60826342,0
+USA.US,D,20190319,000000,4.21141,4.24594,4.21141,4.21827,1127607.7216798,0
+USA.US,D,20190320,000000,4.22524,4.23897,4.19061,4.21827,686861.69278685,0
+USA.US,D,20190321,000000,4.21141,4.25948,4.20635,4.25262,783274.75556133,0
+USA.US,D,20190322,000000,4.23897,4.23897,4.17001,4.18384,1008654.7703646,0
+USA.US,D,20190325,000000,4.17668,4.19061,4.12852,4.16323,999326.40160946,0
+USA.US,D,20190326,000000,4.19061,4.21131,4.15628,4.19061,935151.66964972,0
+USA.US,D,20190327,000000,4.19738,4.20444,4.14931,4.18384,857491.79414115,0
+USA.US,D,20190328,000000,4.19061,4.19538,4.1598,4.19061,2116123.363725,0
+USA.US,D,20190329,000000,4.20444,4.22524,4.19738,4.21141,995200.02945613,0
+USA.US,D,20190401,000000,4.23897,4.26645,4.23211,4.26645,1042832.5799608,0
+USA.US,D,20190402,000000,4.28028,4.28723,4.25262,4.28028,647818.41236661,0
+USA.US,D,20190403,000000,4.29411,4.30098,4.26645,4.28723,1167658.4826995,0
+USA.US,D,20190404,000000,4.28723,4.30098,4.26645,4.28723,634655.11745881,0
+USA.US,D,20190405,000000,4.29411,4.30784,4.28381,4.29411,744599.45192611,0
+USA.US,D,20190408,000000,4.30098,4.30784,4.29411,4.30098,867421.925502,0
+USA.US,D,20190409,000000,4.30098,4.30784,4.29411,4.30098,761784.28229636,0
+USA.US,D,20190410,000000,4.30098,4.31471,4.30098,4.30098,626711.64139028,0
+USA.US,D,20190411,000000,4.32854,4.33541,4.30784,4.32158,808468.06074846,0
+USA.US,D,20190412,000000,4.33541,4.34237,4.31471,4.32854,946283.22948813,0
+USA.US,D,20190415,000000,4.32854,4.36994,4.3252,4.34914,1132612.6253028,0
+USA.US,D,20190416,000000,4.36994,4.39742,4.36297,4.37681,1160059.919344,0
+USA.US,D,20190417,000000,4.38377,4.39742,4.36994,4.36994,1201579.442403,0
+USA.US,D,20190418,000000,4.38377,4.39742,4.36994,4.39054,971709.27212903,0
+USA.US,D,20190422,000000,4.38377,4.41802,4.38377,4.39742,1436494.3542425,0
+USA.US,D,20190423,000000,4.40437,4.44578,4.39742,4.4389,2058363.5888807,0
+USA.US,D,20190424,000000,4.4389,4.45273,4.42517,4.4389,1959962.8224469,0
+USA.US,D,20190425,000000,4.42469,4.44596,4.37518,4.43175,1121159.2168234,0
+USA.US,D,20190426,000000,4.43175,4.48135,4.41744,4.46714,2191320.6253647,0
+USA.US,D,20190429,000000,4.4742,4.49528,4.43175,4.45312,1048492.7129018,0
+USA.US,D,20190430,000000,4.45312,4.4742,4.43175,4.4742,1027855.6103006,0
+USA.US,D,20190501,000000,4.4742,4.49538,4.4389,4.44596,861541.63551014,0
+USA.US,D,20190502,000000,4.44596,4.46008,4.39636,4.42469,681216.23698257,0
+USA.US,D,20190503,000000,4.44596,4.4742,4.43528,4.46008,517650.03186025,0
+USA.US,D,20190506,000000,4.41744,4.4742,4.41048,4.4742,1153802.2172649,0
+USA.US,D,20190507,000000,4.4389,4.44968,4.34686,4.35391,1489381.3196943,0
+USA.US,D,20190508,000000,4.3397,4.43175,4.3397,4.41048,559973.65233836,0
+USA.US,D,20190509,000000,4.38225,4.3893,4.3397,4.36803,1132468.9990363,0
+USA.US,D,20190510,000000,4.34686,4.41048,4.33265,4.41048,784422.71732655,0
+USA.US,D,20190513,000000,4.34686,4.36087,4.26205,4.2901,1311502.8095321,0
+USA.US,D,20190514,000000,4.31843,4.34686,4.29726,4.33265,694660.49422196,0
+USA.US,D,20190515,000000,4.31843,4.3893,4.3149,4.37518,752831.22889458,0
+USA.US,D,20190516,000000,4.3893,4.42469,4.3893,4.41744,616989.0866774,0
+USA.US,D,20190517,000000,4.39636,4.4389,4.37518,4.3893,722279.72043621,0
+USA.US,D,20190520,000000,4.36803,4.37862,4.32558,4.3397,596242.95391772,0
+USA.US,D,20190521,000000,4.36087,4.41744,4.36087,4.41744,694218.08338641,0
+USA.US,D,20190522,000000,4.41048,4.41582,4.3893,4.3893,558521.66416957,0
+USA.US,D,20190523,000000,4.36803,4.36803,4.31843,4.35391,813482.39967359,0
+USA.US,D,20190524,000000,4.36803,4.38225,4.35391,4.36087,577845.1630339,0
+USA.US,D,20190528,000000,4.37518,4.3893,4.31843,4.32558,685773.48793545,0
+USA.US,D,20190529,000000,4.31843,4.32558,4.2549,4.28304,1165377.2363058,0
+USA.US,D,20190530,000000,4.2901,4.31843,4.28304,4.30431,512653.51517257,0
+USA.US,D,20190531,000000,4.26205,4.26883,4.21236,4.21236,1096338.0818889,0
+USA.US,D,20190603,000000,4.21236,4.23354,4.17678,4.19089,1052576.1020119,0
+USA.US,D,20190604,000000,4.22628,4.32558,4.22628,4.31843,1754045.7393069,0
+USA.US,D,20190605,000000,4.34686,4.36087,4.32196,4.34686,555702.60555161,0
+USA.US,D,20190606,000000,4.36087,4.37518,4.31127,4.3397,1376872.679768,0
+USA.US,D,20190607,000000,4.36087,4.39636,4.35391,4.3893,870163.4049687,0
+USA.US,D,20190610,000000,4.41744,4.4389,4.41048,4.41744,1043911.34951,0
+USA.US,D,20190611,000000,4.44596,4.46008,4.42469,4.4389,798328.25600584,0
+USA.US,D,20190612,000000,4.4389,4.4389,4.41048,4.41744,565553.06102737,0
+USA.US,D,20190613,000000,4.4389,4.46008,4.43175,4.44596,589811.22293178,0
+USA.US,D,20190614,000000,4.44596,4.45312,4.42469,4.45312,478304.82177026,0
+USA.US,D,20190617,000000,4.44596,4.46008,4.4389,4.44596,763119.90173825,0
+USA.US,D,20190618,000000,4.46714,4.49538,4.46008,4.48135,996353.23305589,0
+USA.US,D,20190619,000000,4.48822,4.49538,4.46008,4.48822,837716.44913909,0
+USA.US,D,20190620,000000,4.50253,4.52389,4.48822,4.50949,1395186.6012991,0
+USA.US,D,20190621,000000,4.50949,4.53095,4.48822,4.48822,729845.78441755,0
+USA.US,D,20190624,000000,4.50949,4.53095,4.49538,4.49538,789444.39482005,0
+USA.US,D,20190625,000000,4.49538,4.50253,4.43175,4.43175,1121491.5491335,0
+USA.US,D,20190626,000000,4.45759,4.49538,4.45312,4.4742,761145.82684885,0
+USA.US,D,20190627,000000,4.4742,4.50253,4.46714,4.49538,645683.93734015,0
+USA.US,D,20190628,000000,4.50949,4.54507,4.50253,4.54507,889808.75247407,0
+USA.US,D,20190701,000000,4.56624,4.58742,4.54507,4.55919,1200488.0924509,0
+USA.US,D,20190702,000000,4.56624,4.57321,4.53095,4.54507,978759.53959119,0
+USA.US,D,20190703,000000,4.55203,4.58045,4.55203,4.58045,429269.55634156,0
+USA.US,D,20190705,000000,4.55919,4.58742,4.55203,4.58045,840151.8054684,0
+USA.US,D,20190708,000000,4.57321,4.57321,4.53801,4.55919,972460.95120268,0
+USA.US,D,20190709,000000,4.54507,4.58045,4.53878,4.57321,846313.05779185,0
+USA.US,D,20190710,000000,4.58045,4.60879,4.57321,4.60163,1149251.2565135,0
+USA.US,D,20190711,000000,4.60879,4.62291,4.57875,4.60163,972302.64779944,0
+USA.US,D,20190712,000000,4.61584,4.62291,4.58742,4.60879,948925.11409849,0
+USA.US,D,20190715,000000,4.62291,4.63006,4.59467,4.60879,1053421.0857404,0
+USA.US,D,20190716,000000,4.62291,4.64408,4.60879,4.63006,1463224.565318,0
+USA.US,D,20190717,000000,4.63006,4.63006,4.60163,4.60163,917800.14894097,0
+USA.US,D,20190718,000000,4.60163,4.63702,4.59467,4.63006,1087741.4732362,0
+USA.US,D,20190719,000000,4.63702,4.65123,4.61938,4.62291,1182352.3932943,0
+USA.US,D,20190722,000000,4.63702,4.64408,4.62291,4.63702,1103946.0805466,0
+USA.US,D,20190723,000000,4.6582,4.67107,4.63006,4.66536,1329577.703408,0
+USA.US,D,20190724,000000,4.66536,4.7574,4.66536,4.70074,1374325.1481794,0
+USA.US,D,20190725,000000,4.72268,4.72268,4.6354,4.64265,1340513.2186344,0
+USA.US,D,20190726,000000,4.64265,4.6788,4.64265,4.6645,563234.07342495,0
+USA.US,D,20190729,000000,4.6645,4.67251,4.62805,4.65734,708301.84444021,0
+USA.US,D,20190730,000000,4.6499,4.65734,4.62081,4.6499,839992.45369826,0
+USA.US,D,20190731,000000,4.68624,4.68624,4.59906,4.6354,1405500.4349486,0
+USA.US,D,20190801,000000,4.6354,4.68624,4.55537,4.56987,1307383.7759471,0
+USA.US,D,20190802,000000,4.55537,4.56987,4.43909,4.54822,1901760.636767,0
+USA.US,D,20190805,000000,4.46838,4.46838,4.33026,4.3957,2480610.1352997,0
+USA.US,D,20190806,000000,4.43185,4.47572,4.41009,4.45388,1253015.468053,0
+USA.US,D,20190807,000000,4.3957,4.43909,4.34113,4.43909,1298164.4373506,0
+USA.US,D,20190808,000000,4.46113,4.52999,4.45636,4.49022,1592124.4218646,0
+USA.US,D,20190809,000000,4.48287,4.49738,4.46838,4.49022,694327.11354494,0
+USA.US,D,20190812,000000,4.48287,4.48479,4.43185,4.47572,506830.88536069,0
+USA.US,D,20190813,000000,4.44644,4.53123,4.44644,4.48287,840519.78225342,0
+USA.US,D,20190814,000000,4.44644,4.45388,4.37385,4.37385,1174103.8424553,0
+USA.US,D,20190815,000000,4.3957,4.40294,4.35935,4.37385,1009967.3257345,0
+USA.US,D,20190816,000000,4.38825,4.44644,4.38101,4.41009,693140.3622041,0
+USA.US,D,20190819,000000,4.45388,4.49022,4.43909,4.46838,1300343.992154,0
+USA.US,D,20190820,000000,4.46113,4.47572,4.43185,4.44644,1408032.2410334,0
+USA.US,D,20190821,000000,4.47572,4.48287,4.46113,4.46838,610245.99071953,0
+USA.US,D,20190822,000000,4.49738,4.50463,4.45388,4.48287,568912.0286034,0
+USA.US,D,20190823,000000,4.47572,4.49738,4.3957,4.40294,1051947.0818665,0
+USA.US,D,20190826,000000,4.44644,4.45388,4.41725,4.43185,783022.0991363,0
+USA.US,D,20190827,000000,4.45388,4.46838,4.40294,4.40294,1112944.2137255,0
+USA.US,D,20190828,000000,4.3957,4.45388,4.38825,4.41725,751990.43863366,0
+USA.US,D,20190829,000000,4.46113,4.49213,4.44644,4.46838,587722.87604931,0
+USA.US,D,20190830,000000,4.49022,4.5031,4.45388,4.45388,692073.12469087,0
+USA.US,D,20190903,000000,4.43185,4.46838,4.42469,4.44644,1114643.6164848,0
+USA.US,D,20190904,000000,4.46838,4.48287,4.46113,4.48287,623307.59403717,0
+USA.US,D,20190905,000000,4.51197,4.56272,4.50463,4.54822,804100.56420609,0
+USA.US,D,20190906,000000,4.54822,4.58446,4.54096,4.56987,842249.58765306,0
+USA.US,D,20190909,000000,4.59162,4.59162,4.56987,4.56987,699303.71126135,0
+USA.US,D,20190910,000000,4.56272,4.58446,4.54822,4.58446,539275.74445648,0
+USA.US,D,20190911,000000,4.59906,4.61346,4.58809,4.61346,706931.62889032,0
+USA.US,D,20190912,000000,4.64265,4.65353,4.60631,4.6354,826103.68888951,0
+USA.US,D,20190913,000000,4.6499,4.6499,4.61346,4.62805,734126.26650647,0
+USA.US,D,20190916,000000,4.62805,4.64265,4.61346,4.62805,413226.39753508,0
+USA.US,D,20190917,000000,4.60631,4.64265,4.60631,4.62805,408939.6252447,0
+USA.US,D,20190918,000000,4.6354,4.64265,4.60631,4.6354,579966.00929056,0
+USA.US,D,20190919,000000,4.65734,4.68252,4.65734,4.67174,779617.00341628,0
+USA.US,D,20190920,000000,4.6645,4.68624,4.62805,4.65734,615978.46097724,0
+USA.US,D,20190923,000000,4.6499,4.67174,4.6499,4.65734,561340.72278752,0
+USA.US,D,20190924,000000,4.65734,4.68271,4.61346,4.6354,901202.4040397,0
+USA.US,D,20190925,000000,4.62805,4.64265,4.60631,4.62805,968785.37682018,0
+USA.US,D,20190926,000000,4.64265,4.6499,4.61718,4.6354,1069012.3984091,0
+USA.US,D,20190927,000000,4.64265,4.64265,4.58446,4.60631,716564.02404904,0
+USA.US,D,20190930,000000,4.62081,4.6499,4.61346,4.6499,823940.9079565,0
+USA.US,D,20191001,000000,4.6645,4.6645,4.59162,4.62081,770099.92861753,0
+USA.US,D,20191002,000000,4.57721,4.59534,4.46113,4.54096,1782225.8418174,0
+USA.US,D,20191003,000000,4.52637,4.54822,4.45741,4.54096,1335850.0826238,0
+USA.US,D,20191004,000000,4.55537,4.59162,4.53725,4.59162,987476.71043847,0
+USA.US,D,20191007,000000,4.58446,4.60631,4.55537,4.56987,851361.99282498,0
+USA.US,D,20191008,000000,4.54096,4.54096,4.49022,4.52637,1039600.4647807,0
+USA.US,D,20191009,000000,4.55537,4.56987,4.54096,4.56272,792414.41827288,0
+USA.US,D,20191010,000000,4.56272,4.59162,4.55537,4.59162,819167.69342041,0
+USA.US,D,20191011,000000,4.62081,4.6645,4.61346,4.6354,1154278.1758416,0
+USA.US,D,20191014,000000,4.62805,4.64265,4.59162,4.62081,665305.17240661,0
+USA.US,D,20191015,000000,4.64265,4.6645,4.62081,4.64265,999839.05302789,0
+USA.US,D,20191016,000000,4.64265,4.67174,4.62081,4.6499,931939.47344094,0
+USA.US,D,20191017,000000,4.6645,4.68252,4.6499,4.65734,714354.06660513,0
+USA.US,D,20191018,000000,4.65734,4.67174,4.62805,4.6499,559481.96825809,0
+USA.US,D,20191021,000000,4.67174,4.68624,4.65734,4.67889,712000.48289472,0
+USA.US,D,20191022,000000,4.67174,4.70065,4.67174,4.68624,629638.68179986,0
+USA.US,D,20191023,000000,4.67174,4.69359,4.6645,4.69359,754406.92435862,0
+USA.US,D,20191024,000000,4.70799,4.70799,4.69359,4.70074,772720.84588971,0
+USA.US,D,20191025,000000,4.68624,4.72974,4.68624,4.70799,763609.4890847,0
+USA.US,D,20191028,000000,4.72974,4.74433,4.72268,4.72974,649120.48406744,0
+USA.US,D,20191029,000000,4.72974,4.74433,4.72268,4.74433,668144.14999585,0
+USA.US,D,20191030,000000,4.74433,4.75167,4.72268,4.74433,1252066.6960004,0
+USA.US,D,20191031,000000,4.74433,4.75167,4.70799,4.71524,741980.63138775,0
+USA.US,D,20191101,000000,4.73708,4.76627,4.73708,4.76627,898008.03006836,0
+USA.US,D,20191104,000000,4.79517,4.80242,4.77343,4.79517,1013810.6388224,0
+USA.US,D,20191105,000000,4.80242,4.80242,4.76627,4.80242,1173769.4134113,0
+USA.US,D,20191106,000000,4.80242,4.80976,4.76627,4.80976,999412.36769599,0
+USA.US,D,20191107,000000,4.82436,4.8317,4.80614,4.82436,1371405.4463382,0
+USA.US,D,20191108,000000,4.8317,4.83876,4.80976,4.83876,1143998.9383001,0
+USA.US,D,20191111,000000,4.82436,4.83876,4.80976,4.83876,847318.44165746,0
+USA.US,D,20191112,000000,4.84611,4.85345,4.8317,4.85345,998529.64275871,0
+USA.US,D,20191113,000000,4.85345,4.86795,4.83876,4.86795,1023864.4774786,0
+USA.US,D,20191114,000000,4.88284,4.90105,4.82312,4.83819,1206057.0174708,0
+USA.US,D,20191115,000000,4.83819,4.86795,4.82312,4.86042,1006450.0547552,0
+USA.US,D,20191118,000000,4.85298,4.8753,4.84535,4.86042,699479.83690205,0
+USA.US,D,20191119,000000,4.86042,4.86795,4.84535,4.86795,642550.36864953,0
+USA.US,D,20191120,000000,4.86042,4.88284,4.82579,4.85298,565235.40585399,0
+USA.US,D,20191121,000000,4.8753,4.8753,4.84535,4.84535,672286.2476528,0
+USA.US,D,20191122,000000,4.86795,4.86795,4.84172,4.86042,682431.29422996,0
+USA.US,D,20191125,000000,4.86795,4.91269,4.86042,4.89027,1014188.0509096,0
+USA.US,D,20191126,000000,4.90516,4.9351,4.89771,4.90516,766034.36174492,0
+USA.US,D,20191127,000000,4.91269,4.92748,4.90516,4.91269,517001.09274367,0
+USA.US,D,20191129,000000,4.91269,4.93138,4.90516,4.90516,338310.09822704,0
+USA.US,D,20191202,000000,4.90516,4.92013,4.87157,4.8753,808669.34719495,0
+USA.US,D,20191203,000000,4.83819,4.86042,4.79336,4.84535,1300361.8143916,0
+USA.US,D,20191204,000000,4.86042,4.89771,4.86042,4.88284,785623.09743721,0
+USA.US,D,20191205,000000,4.89027,4.89771,4.86042,4.89771,833267.17997784,0
+USA.US,D,20191206,000000,4.92013,4.94255,4.91555,4.92748,1121553.4027811,0
+USA.US,D,20191209,000000,4.9351,4.94255,4.92013,4.92748,946025.33122855,0
+USA.US,D,20191210,000000,4.92748,4.92748,4.89027,4.89027,907579.61994637,0
+USA.US,D,20191211,000000,4.90516,4.92013,4.89771,4.89771,748244.62366826,0
+USA.US,D,20191212,000000,4.85298,4.9351,4.84535,4.92013,1549843.7844298,0
+USA.US,D,20191213,000000,4.92013,4.94989,4.91326,4.92748,968500.22102096,0
+USA.US,D,20191216,000000,4.94989,4.97964,4.9351,4.9724,1131792.80238,0
+USA.US,D,20191217,000000,4.98204,5.06912,4.9724,4.97964,974786.22900657,0
+USA.US,D,20191218,000000,5.00206,5.01447,4.9724,4.9724,936423.33871018,0
+USA.US,D,20191219,000000,4.97964,5.0096,4.97964,4.98719,772483.91496831,0
+USA.US,D,20191220,000000,5.0096,5.0469,5.0096,5.0096,1087122.9367599,0
+USA.US,D,20191223,000000,5.03937,5.0469,5.0096,5.03192,760008.34875272,0
+USA.US,D,20191224,000000,5.03937,5.03937,5.01332,5.02448,503268.53460434,0
+USA.US,D,20191226,000000,5.02448,5.03937,5.01695,5.03937,861551.07081231,0
+USA.US,D,20191227,000000,5.03937,5.06912,5.03192,5.03937,1621329.827212,0
+USA.US,D,20191230,000000,5.05424,5.05424,5.01695,5.01695,925514.03265645,0
+USA.US,D,20191231,000000,5.02448,5.05424,5.02448,5.0469,755691.17382199,0
+USA.US,D,20200102,000000,5.07666,5.1214,5.07666,5.11385,1375312.7098076,0
+USA.US,D,20200103,000000,5.09163,5.1214,5.0469,5.0469,1525871.8266915,0
+USA.US,D,20200106,000000,5.0469,5.06549,5.01695,5.03192,1905949.9109349,0
+USA.US,D,20200107,000000,5.03937,5.09888,5.03937,5.0469,1172677.0150923,0
+USA.US,D,20200108,000000,5.07666,5.10651,5.06177,5.0841,1095474.227556,0
+USA.US,D,20200109,000000,5.10651,5.13609,5.10651,5.1214,926106.35995997,0
+USA.US,D,20200110,000000,5.13609,5.15106,5.11385,5.12874,1028714.222799,0
+USA.US,D,20200113,000000,5.14362,5.16603,5.12874,5.15106,1088764.6793392,0
+USA.US,D,20200114,000000,5.15106,5.18835,5.14362,5.18835,1259592.9220392,0
+USA.US,D,20200115,000000,5.18835,5.21812,5.18835,5.21812,1522573.6643962,0
+USA.US,D,20200116,000000,5.22584,5.26304,5.22584,5.24053,1541853.1318504,0
+USA.US,D,20200117,000000,5.2703,5.28537,5.26304,5.27783,881630.44221795,0
+USA.US,D,20200121,000000,5.27783,5.32247,5.27783,5.29271,1757881.7138264,0
+USA.US,D,20200122,000000,5.32247,5.33001,5.30024,5.31522,1582045.4224027,0
+USA.US,D,20200123,000000,5.32266,5.32266,5.26934,5.29977,1321175.0426333,0
+USA.US,D,20200124,000000,5.33039,5.33039,5.21592,5.22356,1670501.3803389,0
+USA.US,D,20200127,000000,5.13951,5.15468,5.0861,5.09354,1946568.8868192,0
+USA.US,D,20200128,000000,5.11653,5.19293,5.11261,5.15468,1192939.850707,0
+USA.US,D,20200129,000000,5.18531,5.20829,5.17156,5.18531,690946.13026383,0
+USA.US,D,20200130,000000,5.17004,5.17767,5.13189,5.15468,928470.42733948,0
+USA.US,D,20200131,000000,5.16231,5.17004,5.0861,5.0861,1199634.721787,0
+USA.US,D,20200203,000000,5.10126,5.15468,5.09354,5.13951,1130633.3085788,0
+USA.US,D,20200204,000000,5.19293,5.22356,5.17767,5.19293,915030.36356773,0
+USA.US,D,20200205,000000,5.25398,5.26171,5.23119,5.25398,741366.28837914,0
+USA.US,D,20200206,000000,5.27678,5.28307,5.25398,5.27678,788789.165502,0
+USA.US,D,20200207,000000,5.26934,5.27678,5.24654,5.24654,655269.15598797,0
+USA.US,D,20200210,000000,5.24654,5.26934,5.23891,5.26934,735110.6830339,0
+USA.US,D,20200211,000000,5.27678,5.31522,5.26934,5.26934,965629.79242447,0
+USA.US,D,20200212,000000,5.30739,5.33811,5.30615,5.33811,828026.39380038,0
+USA.US,D,20200213,000000,5.31522,5.33811,5.27678,5.30739,1550885.8611372,0
+USA.US,D,20200214,000000,5.33039,5.34564,5.29223,5.32266,879253.79443554,0
+USA.US,D,20200218,000000,5.32266,5.32266,5.28451,5.30739,752123.58123109,0
+USA.US,D,20200219,000000,5.33811,5.34564,5.32266,5.33039,692042.7220505,0
+USA.US,D,20200220,000000,5.33811,5.35337,5.29223,5.32266,791509.67763053,0
+USA.US,D,20200221,000000,5.31522,5.31522,5.27678,5.27678,895436.3860409,0
+USA.US,D,20200224,000000,5.13189,5.14715,5.04022,5.07838,3064515.9074338,0
+USA.US,D,20200225,000000,5.10899,5.13189,4.84163,4.85698,2961062.0124993,0
+USA.US,D,20200226,000000,4.88751,4.97154,4.82646,4.84163,2138955.7466334,0
+USA.US,D,20200227,000000,4.76532,4.7883,4.45226,4.58962,3949692.9749044,0
+USA.US,D,20200228,000000,4.42927,4.55146,4.32997,4.48287,6709129.9183886,0
+USA.US,D,20200302,000000,4.49804,4.7883,4.49804,4.7883,3033813.4341405,0
+USA.US,D,20200303,000000,4.84163,4.9085,4.64303,4.68138,2825738.811902,0
+USA.US,D,20200304,000000,4.79575,4.86471,4.75768,4.84163,2315394.8490298,0
+USA.US,D,20200305,000000,4.74996,4.76532,4.62023,4.65829,1987077.7841781,0
+USA.US,D,20200306,000000,4.56662,4.6355,4.50577,4.62023,1948837.55281,0
+USA.US,D,20200309,000000,4.29954,4.46752,4.27656,4.31471,3043063.1753775,0
+USA.US,D,20200310,000000,4.48287,4.48287,4.23841,4.42154,1952629.4959194,0
+USA.US,D,20200311,000000,4.33761,4.33761,4.05507,4.10104,2713503.7957389,0
+USA.US,D,20200312,000000,3.8106,3.8106,3.47484,3.53579,3956668.8083161,0
+USA.US,D,20200313,000000,3.78017,3.89473,3.61209,3.89473,1932787.0554352,0
+USA.US,D,20200316,000000,3.43649,3.68097,3.43258,3.52052,2404838.368594,0
+USA.US,D,20200317,000000,3.59692,3.65025,3.43649,3.57413,2474486.624185,0
+USA.US,D,20200318,000000,3.38307,3.42895,2.82563,2.82563,4965320.4335799,0
+USA.US,D,20200319,000000,2.89431,3.29141,2.80283,3.16168,3447725.463634,0
+USA.US,D,20200320,000000,3.27605,3.4135,3.06992,3.06992,3926800.8350823,0
+USA.US,D,20200323,000000,3.05466,3.06992,2.88658,2.88658,4381766.9127273,0
+USA.US,D,20200324,000000,3.08518,3.36781,3.06238,3.16168,3458653.6402921,0
+USA.US,D,20200325,000000,3.24553,3.68097,3.24553,3.49,2869015.3979002,0
+USA.US,D,20200326,000000,3.59692,3.86792,3.58548,3.74201,2907168.6148149,0
+USA.US,D,20200327,000000,3.67333,3.81832,3.59692,3.73447,1270519.0019636,0
+USA.US,D,20200330,000000,3.72665,3.7878,3.62735,3.72665,3110111.4810345,0
+USA.US,D,20200331,000000,3.72665,3.7878,3.6657,3.69613,1178751.2529623,0
+USA.US,D,20200401,000000,3.61209,3.63499,3.38307,3.4135,2322973.4934139,0
+USA.US,D,20200402,000000,3.39843,3.52052,3.34501,3.49754,1101378.6299868,0
+USA.US,D,20200403,000000,3.49754,3.51279,3.32574,3.35264,1842940.9629779,0
+USA.US,D,20200406,000000,3.55105,3.66962,3.49754,3.62735,1950357.6848278,0
+USA.US,D,20200407,000000,3.81832,3.8871,3.74955,3.79543,2508444.2767303,0
+USA.US,D,20200408,000000,3.84121,4.03971,3.78017,4.00165,1931489.177202,0
+USA.US,D,20200409,000000,4.0628,4.21541,4.01673,4.08569,2783197.1311069,0
+USA.US,D,20200413,000000,4.0628,4.08951,3.89473,3.93288,2315934.7579878,0
+USA.US,D,20200414,000000,4.11621,4.1619,4.0628,4.14673,1241064.0852919,0
+USA.US,D,20200415,000000,4.07796,4.07796,3.9406,4.02445,985688.19649193,0
+USA.US,D,20200416,000000,4.03208,4.07043,3.97103,4.03971,997265.31226661,0
+USA.US,D,20200417,000000,4.13901,4.15428,4.05507,4.13901,1078418.3463156,0
+USA.US,D,20200420,000000,4.0628,4.1619,4.0628,4.07796,1054658.1586928,0
+USA.US,D,20200421,000000,4.03208,4.05507,3.93288,3.9635,1589439.554211,0
+USA.US,D,20200422,000000,4.0628,4.09331,4.02464,4.07043,1018876.3477261,0
+USA.US,D,20200423,000000,4.07043,4.13319,4.03112,4.03895,961022.21985997,0
+USA.US,D,20200424,000000,4.07825,4.10162,4.0234,4.08616,633758.76375173,0
+USA.US,D,20200427,000000,4.10162,4.16439,4.10162,4.10954,1307482.3224366,0
+USA.US,D,20200428,000000,4.16439,4.21933,4.11735,4.13319,868773.27044754,0
+USA.US,D,20200429,000000,4.18022,4.27426,4.18022,4.24279,871556.6845906,0
+USA.US,D,20200430,000000,4.24279,4.27418,4.18022,4.22714,623301.30383572,0
+USA.US,D,20200501,000000,4.14883,4.15666,4.03112,4.0626,1124932.2893284,0
+USA.US,D,20200504,000000,4.0234,4.07043,3.96846,4.07043,735882.28107884,0
+USA.US,D,20200505,000000,4.11735,4.1723,4.10162,4.12527,761927.90856286,0
+USA.US,D,20200506,000000,4.16439,4.1723,4.0978,4.10162,824296.30433861,0
+USA.US,D,20200507,000000,4.18795,4.18795,4.12642,4.15666,1241723.5080776,0
+USA.US,D,20200508,000000,4.18022,4.24279,4.18022,4.21933,705976.56663633,0
+USA.US,D,20200511,000000,4.19595,4.2508,4.18022,4.21933,802768.08986491,0
+USA.US,D,20200512,000000,4.22714,4.24527,4.13319,4.13319,785632.53273939,0
+USA.US,D,20200513,000000,4.14101,4.14101,3.96846,3.99984,1400445.2097139,0
+USA.US,D,20200514,000000,3.92916,4.01539,3.88213,4.00766,1216077.3083858,0
+USA.US,D,20200515,000000,3.95262,4.04677,3.95262,4.03112,641641.43453954,0
+USA.US,D,20200518,000000,4.14101,4.2116,4.13319,4.18022,1078444.5554883,0
+USA.US,D,20200519,000000,4.15666,4.2508,4.15666,4.1723,716271.52968146,0
+USA.US,D,20200520,000000,4.21933,4.26635,4.21933,4.2508,608325.38254247,0
+USA.US,D,20200521,000000,4.2508,4.26635,4.2116,4.23506,444826.27290233,0
+USA.US,D,20200522,000000,4.21933,4.22324,4.16439,4.19595,3047983.1612809,0
+USA.US,D,20200526,000000,4.2508,4.32148,4.24279,4.27426,1912117.4534598,0
+USA.US,D,20200527,000000,4.31347,4.36049,4.23516,4.35268,971519.51771851,0
+USA.US,D,20200528,000000,4.34486,4.41553,4.33703,4.36049,905607.64179078,0
+USA.US,D,20200529,000000,4.36049,4.3997,4.32921,4.39197,1048995.929018,0
+USA.US,D,20200601,000000,4.38397,4.439,4.36049,4.40761,718828.4965722,0
+USA.US,D,20200602,000000,4.40761,4.45465,4.3997,4.44663,712195.47913976,0
+USA.US,D,20200603,000000,4.47038,4.5568,4.47038,4.54096,796940.21821849,0
+USA.US,D,20200604,000000,4.51732,4.57235,4.50949,4.53305,740525.49811823,0
+USA.US,D,20200605,000000,4.63512,4.68758,4.61938,4.65067,1050571.6244821,0
+USA.US,D,20200608,000000,4.67423,4.7369,4.65848,4.72926,819618.49119122,0
+USA.US,D,20200609,000000,4.70561,4.71342,4.65848,4.69006,931501.25607302,0
+USA.US,D,20200610,000000,4.72125,4.72125,4.62729,4.6665,1041682.5214618,0
+USA.US,D,20200611,000000,4.50176,4.50176,4.30555,4.32148,1775581.2923489,0
+USA.US,D,20200612,000000,4.47038,4.48612,4.29792,4.38397,796549.17736148,0
+USA.US,D,20200615,000000,4.28991,4.48612,4.2508,4.45465,1001691.5173559,0
+USA.US,D,20200616,000000,4.61156,4.61938,4.50176,4.56452,1105672.7408455,0
+USA.US,D,20200617,000000,4.57235,4.58007,4.50949,4.50949,567613.10200331,0
+USA.US,D,20200618,000000,4.47038,4.52513,4.47038,4.50176,484940.98430343,0
+USA.US,D,20200619,000000,4.54879,4.56996,4.45465,4.46247,564483.72678032,0
+USA.US,D,20200622,000000,4.44663,4.50176,4.439,4.48612,566148.53343162,0
+USA.US,D,20200623,000000,4.54879,4.56452,4.52513,4.52513,796845.86519669,0
+USA.US,D,20200624,000000,4.50949,4.51436,4.38397,4.42336,769738.24203396,0
+USA.US,D,20200625,000000,4.42336,4.45465,4.3707,4.439,646851.81807664,0
+USA.US,D,20200626,000000,4.43117,4.439,4.33703,4.36049,742949.32241154,0
+USA.US,D,20200629,000000,4.36049,4.40371,4.34486,4.38397,906521.81773532,0
+USA.US,D,20200630,000000,4.3997,4.49404,4.39197,4.48612,662377.08363013,0
+USA.US,D,20200701,000000,4.50176,4.52513,4.48612,4.50949,566858.27782892,0
+USA.US,D,20200702,000000,4.54096,4.56844,4.5134,4.54096,762138.63031155,0
+USA.US,D,20200706,000000,4.58007,4.62729,4.54096,4.5568,954658.63272312,0
+USA.US,D,20200707,000000,4.5568,4.58007,4.51732,4.53305,692797.54622489,0
+USA.US,D,20200708,000000,4.53305,4.57235,4.50577,4.5568,881108.35549733,0
+USA.US,D,20200709,000000,4.54096,4.54879,4.45064,4.51732,732827.33990638,0
+USA.US,D,20200710,000000,4.51732,4.57235,4.49795,4.56452,715274.53275112,0
+USA.US,D,20200713,000000,4.57235,4.62729,4.50949,4.51732,1029303.4050018,0
+USA.US,D,20200714,000000,4.51732,4.60363,4.47038,4.60363,1016052.0472736,0
+USA.US,D,20200715,000000,4.62729,4.68204,4.62729,4.65848,935780.68979504,0
+USA.US,D,20200716,000000,4.65067,4.6665,4.61938,4.64284,900983.29535574,0
+USA.US,D,20200717,000000,4.67423,4.68605,4.62729,4.6665,1084614.194747,0
+USA.US,D,20200720,000000,4.68204,4.71342,4.65848,4.71342,1152948.8466011,0
+USA.US,D,20200721,000000,4.74481,4.76837,4.71342,4.72125,1435526.7115856,0
+USA.US,D,20200722,000000,4.70561,4.76046,4.70561,4.76046,1757610.1867971,0
+USA.US,D,20200723,000000,4.74443,4.80089,4.69616,4.73642,1839440.4658691,0
+USA.US,D,20200724,000000,4.73642,4.73642,4.67193,4.70398,825012.33893737,0
+USA.US,D,20200727,000000,4.72821,4.76046,4.70398,4.75263,1272323.2414137,0
+USA.US,D,20200728,000000,4.73642,4.75263,4.72821,4.72821,595641.19131202,0
+USA.US,D,20200729,000000,4.73642,4.78478,4.73642,4.77657,523437.01719723,0
+USA.US,D,20200730,000000,4.74443,4.76046,4.67193,4.74443,846956.7550739,0
+USA.US,D,20200731,000000,4.77657,4.77657,4.68796,4.75263,725144.90719816,0
+USA.US,D,20200803,000000,4.75263,4.80089,4.74443,4.78478,634012.46854368,0
+USA.US,D,20200804,000000,4.79269,4.80872,4.76865,4.79269,699533.3036144,0
+USA.US,D,20200805,000000,4.80872,4.83476,4.80089,4.83294,739496.00181372,0
+USA.US,D,20200806,000000,4.83294,4.83294,4.80872,4.82503,562163.69081099,0
+USA.US,D,20200807,000000,4.80872,4.83294,4.79269,4.82503,705759.5546862,0
+USA.US,D,20200810,000000,4.82503,4.85726,4.80089,4.84907,783441.44589985,0
+USA.US,D,20200811,000000,4.85726,4.91355,4.83294,4.84115,773170.59529362,0
+USA.US,D,20200812,000000,4.87329,4.92976,4.87329,4.92156,933108.40254433,0
+USA.US,D,20200813,000000,4.92156,4.92156,4.84115,4.89752,718467.85835554,0
+USA.US,D,20200814,000000,4.91355,4.91669,4.88941,4.90563,433629.71431557,0
+USA.US,D,20200817,000000,4.92976,4.94589,4.90563,4.91355,542712.29118377,0
+USA.US,D,20200818,000000,4.92156,4.93768,4.91068,4.92156,790561.95394491,0
+USA.US,D,20200819,000000,4.92976,4.9539,4.88941,4.90563,732118.64387598,0
+USA.US,D,20200820,000000,4.89752,4.90563,4.87329,4.88941,448058.38808238,0
+USA.US,D,20200821,000000,4.90563,4.90563,4.82503,4.86519,848317.53532161,0
+USA.US,D,20200824,000000,4.89752,4.91355,4.8813,4.88941,922419.25354146,0
+USA.US,D,20200825,000000,4.90563,4.94178,4.89752,4.92156,863997.95917762,0
+USA.US,D,20200826,000000,4.94589,4.97794,4.93768,4.9539,659251.90187479,0
+USA.US,D,20200827,000000,4.97794,4.99415,4.93768,4.97794,775493.77636368,0
+USA.US,D,20200828,000000,4.99415,5.00216,4.97794,4.99415,575715.92984199,0
+USA.US,D,20200831,000000,4.99415,5.01027,4.96992,4.97794,475428.10297232,0
+USA.US,D,20200901,000000,4.97794,5.01828,4.96191,5.01027,485038.48242595,0
+USA.US,D,20200902,000000,5.01828,5.08276,5.00616,5.06665,803920.24509776,0
+USA.US,D,20200903,000000,5.06665,5.06665,4.87329,4.89752,1255240.1026336,0
+USA.US,D,20200904,000000,4.91355,4.93768,4.71218,4.85726,1091269.2278845,0
+USA.US,D,20200908,000000,4.79269,4.79269,4.7202,4.73642,805905.85202317,0
+USA.US,D,20200909,000000,4.80089,4.86519,4.78478,4.83294,674629.34769413,0
+USA.US,D,20200910,000000,4.86519,4.8813,4.74443,4.74443,665567.26413383,0
+USA.US,D,20200911,000000,4.76865,4.77657,4.71218,4.73642,966577.51611009,0
+USA.US,D,20200914,000000,4.76865,4.82503,4.76046,4.80089,645719.58181506,0
+USA.US,D,20200915,000000,4.84907,4.8813,4.83294,4.87329,1040891.0044456,0
+USA.US,D,20200916,000000,4.88941,4.92976,4.87329,4.89752,1169627.3157544,0
+USA.US,D,20200917,000000,4.84907,4.86519,4.81692,4.86519,933738.47105656,0
+USA.US,D,20200918,000000,4.8813,4.8813,4.80872,4.83294,931285.2924898,0
+USA.US,D,20200921,000000,4.78478,4.82503,4.66382,4.76046,1366328.2053985,0
+USA.US,D,20200922,000000,4.76865,4.78478,4.7202,4.78478,1177647.3226073,0
+USA.US,D,20200923,000000,4.80089,4.80089,4.66382,4.67995,1669133.2615227,0
+USA.US,D,20200924,000000,4.67193,4.7202,4.6397,4.66382,1032636.1634051,0
+USA.US,D,20200925,000000,4.6478,4.76046,4.64437,4.75263,756869.53822755,0
+USA.US,D,20200928,000000,4.83294,4.83294,4.78478,4.80872,977700.68901323,0
+USA.US,D,20200929,000000,4.82503,4.83294,4.78478,4.81692,661645.32352774,0
+USA.US,D,20200930,000000,4.82503,4.88941,4.81692,4.84115,831301.4920237,0
+USA.US,D,20201001,000000,4.87329,4.91355,4.84907,4.85726,658156.35845501,0
+USA.US,D,20201002,000000,4.80872,4.85726,4.75263,4.81692,887678.47091524,0
+USA.US,D,20201005,000000,4.87329,4.91355,4.86519,4.91355,878482.19639061,0
+USA.US,D,20201006,000000,4.90563,4.94989,4.84907,4.85726,1066943.9704979,0
+USA.US,D,20201007,000000,4.86519,4.92976,4.86519,4.91355,699373.95184425,0
+USA.US,D,20201008,000000,4.9539,4.98604,4.92976,4.96992,918311.7519925,0
+USA.US,D,20201009,000000,4.96992,5.0263,4.96191,4.96191,1010928.67819,0
+USA.US,D,20201012,000000,5.00216,5.0345,4.9951,5.00216,1188619.5306755,0
+USA.US,D,20201013,000000,5.02057,5.02229,4.96992,4.96992,1142883.475909,0
+USA.US,D,20201014,000000,4.96992,5.01828,4.92156,4.92156,867301.36330748,0
+USA.US,D,20201015,000000,4.90563,4.96992,4.88951,4.96191,837537.17839768,0
+USA.US,D,20201016,000000,4.96191,5.00216,4.96191,4.96992,530108.8242053,0
+USA.US,D,20201019,000000,5.00216,5.01027,4.89752,4.89752,921148.6328479,0
+USA.US,D,20201020,000000,4.90563,4.96992,4.90563,4.94589,631138.89484645,0
+USA.US,D,20201021,000000,4.94589,4.98595,4.93768,4.9539,889818.18777624,0
+USA.US,D,20201022,000000,4.94589,4.97794,4.92976,4.96191,595370.71264953,0
+USA.US,D,20201023,000000,4.96992,4.99415,4.92976,4.93768,1780906.9962461,0
+USA.US,D,20201026,000000,4.89752,4.92156,4.82417,4.84907,1062240.9965447,0
+USA.US,D,20201027,000000,4.85726,4.87329,4.80872,4.82503,735127.45690445,0
+USA.US,D,20201028,000000,4.76046,4.76865,4.67995,4.69616,1287036.0226129,0
+USA.US,D,20201029,000000,4.7202,4.77657,4.68796,4.73642,825404.4281613,0
+USA.US,D,20201030,000000,4.71218,4.74443,4.6478,4.67193,995057.45155653,0
+USA.US,D,20201102,000000,4.69616,4.76865,4.69616,4.71218,835589.31268099,0
+USA.US,D,20201103,000000,4.76865,4.85317,4.76761,4.81692,854399.11175998,0
+USA.US,D,20201104,000000,4.85726,4.96992,4.84907,4.91355,1286932.2342888,0
+USA.US,D,20201105,000000,4.9539,5.07466,4.9539,5.07466,1651583.5994683,0
+USA.US,D,20201106,000000,5.07466,5.07494,5.0263,5.04251,1029433.4024985,0
+USA.US,D,20201109,000000,5.22775,5.25989,5.14715,5.14715,1814834.2461509,0
+USA.US,D,20201110,000000,5.19542,5.19952,5.12292,5.17939,1173412.9686623,0
+USA.US,D,20201111,000000,5.22775,5.30015,5.21974,5.268,1995129.2420382,0
+USA.US,D,20201112,000000,5.2267,5.26657,5.2019,5.2267,1050334.6935606,0
+USA.US,D,20201113,000000,5.2432,5.28441,5.2019,5.2514,1511164.2873269,0
+USA.US,D,20201116,000000,5.28441,5.34231,5.28441,5.31751,1096254.2125362,0
+USA.US,D,20201117,000000,5.31751,5.37541,5.29271,5.36711,705087.5514976,0
+USA.US,D,20201118,000000,5.40011,5.41671,5.35061,5.35061,746704.57267913,0
+USA.US,D,20201119,000000,5.35061,5.36711,5.3176,5.36711,840188.49831021,0
+USA.US,D,20201120,000000,5.36711,5.38371,5.32571,5.33401,675939.80633022,0
+USA.US,D,20201123,000000,5.36711,5.40011,5.35471,5.37541,739144.79889925,0
+USA.US,D,20201124,000000,5.39182,5.49913,5.39182,5.44142,1061187.3878013,0
+USA.US,D,20201125,000000,5.44971,5.48272,5.44771,5.48272,585856.78295151,0
+USA.US,D,20201127,000000,5.49092,5.49922,5.45792,5.47451,317648.88318698,0
+USA.US,D,20201130,000000,5.46622,5.47451,5.40841,5.42491,898574.14819915,0
+USA.US,D,20201201,000000,5.46622,5.51572,5.46622,5.51572,1007819.2219382,0
+USA.US,D,20201202,000000,5.47451,5.52393,5.47451,5.51572,436773.76667527,0
+USA.US,D,20201203,000000,5.51572,5.56522,5.51572,5.52393,823549.8670995,0
+USA.US,D,20201204,000000,5.53222,5.60243,5.53222,5.58173,722073.19215516,0
+USA.US,D,20201207,000000,5.56522,5.59003,5.54052,5.55693,679410.94916549,0
+USA.US,D,20201208,000000,5.51572,5.60662,5.51572,5.59823,695341.93271273,0
+USA.US,D,20201209,000000,5.61483,5.61483,5.55693,5.58173,639869.69446355,0
+USA.US,D,20201210,000000,5.54873,5.55693,5.49922,5.50752,790591.30821836,0
+USA.US,D,20201211,000000,5.50752,5.53222,5.47451,5.53222,658589.33398838,0
+USA.US,D,20201214,000000,5.56522,5.59003,5.50752,5.51572,684142.22902524,0
+USA.US,D,20201215,000000,5.54052,5.59823,5.52393,5.59823,590151.94217717,0
+USA.US,D,20201216,000000,5.60662,5.62303,5.59003,5.61483,696863.1130975,0
+USA.US,D,20201217,000000,5.62303,5.64783,5.61483,5.63133,524734.89543041,0
+USA.US,D,20201218,000000,5.65604,5.65604,5.62303,5.64783,747899.71095524,0
+USA.US,D,20201221,000000,5.60662,5.65604,5.55693,5.64783,829949.09871126,0
+USA.US,D,20201222,000000,5.64783,5.66434,5.63963,5.65604,666162.73653808,0
+USA.US,D,20201223,000000,5.66434,5.68904,5.66128,5.66434,481853.5437568,0
+USA.US,D,20201224,000000,5.66434,5.68904,5.66434,5.68093,272627.81465235,0
+USA.US,D,20201228,000000,5.69733,5.72205,5.68093,5.68904,846927.40080045,0
+USA.US,D,20201229,000000,5.70564,5.72205,5.68093,5.68904,629816.90417436,0
+USA.US,D,20201230,000000,5.69733,5.71403,5.67273,5.68904,529309.96862074,0
+USA.US,D,20201231,000000,5.69733,5.69733,5.65604,5.69733,616230.06903537,0
+USA.US,D,20210104,000000,5.72205,5.72205,5.53222,5.54873,1734685.5476007,0
+USA.US,D,20210105,000000,5.53222,5.61483,5.53222,5.60662,896298.14363999,0
+USA.US,D,20210106,000000,5.60662,5.73034,5.60662,5.65604,1139245.6427353,0
+USA.US,D,20210107,000000,5.70564,5.78004,5.70564,5.76334,841709.67869499,0
+USA.US,D,20210108,000000,5.78004,5.80464,5.73864,5.79635,1202698.0498948,0
+USA.US,D,20210111,000000,5.77165,5.82125,5.70564,5.80464,1311426.2787478,0
+USA.US,D,20210112,000000,5.82125,5.87075,5.80464,5.87075,1665855.0181987,0
+USA.US,D,20210113,000000,5.87896,5.89956,5.85424,5.87896,1066125.1959421,0
+USA.US,D,20210114,000000,5.90376,5.94506,5.88735,5.92035,1554233.2966773,0
+USA.US,D,20210115,000000,5.92035,5.92846,5.86245,5.89545,833170.73022222,0
+USA.US,D,20210119,000000,5.94506,6.05236,5.93675,6.04407,1691369.12366,0
+USA.US,D,20210120,000000,6.07716,6.22587,6.06057,6.21767,1492553.6779607,0
+USA.US,D,20210121,000000,6.2852,6.2852,6.1158,6.15834,1680872.8741683,0
+USA.US,D,20210122,000000,6.12438,6.13297,5.97205,5.98035,1497937.0420377,0
+USA.US,D,20210125,000000,6.00572,6.01431,5.90414,5.98883,1099026.0946432,0
+USA.US,D,20210126,000000,6.0227,6.0227,5.96843,5.97205,646079.1716648,0
+USA.US,D,20210127,000000,5.92951,5.9338,5.7601,5.77718,1520443.3828373,0
+USA.US,D,20210128,000000,5.78548,5.89565,5.78548,5.83632,1534232.5527898,0
+USA.US,D,20210129,000000,5.84481,5.86178,5.70936,5.76869,1089813.0462481,0
+USA.US,D,20210201,000000,5.81094,5.94639,5.80264,5.93809,894041.00968519,0
+USA.US,D,20210202,000000,5.98883,6.05666,5.95498,5.98883,1044821.3319869,0
+USA.US,D,20210203,000000,6.00572,6.03109,5.95498,6.0227,1224007.1556845,0
+USA.US,D,20210204,000000,6.05666,6.10741,6.04808,6.09043,1197824.1921354,0
+USA.US,D,20210205,000000,6.13297,6.14976,6.09472,6.09901,1096934.60266,0
+USA.US,D,20210208,000000,6.13297,6.17513,6.08203,6.09901,1265953.3640755,0
+USA.US,D,20210209,000000,6.10741,6.18371,6.10741,6.18371,714878.25005957,0
+USA.US,D,20210210,000000,6.22607,6.25983,6.20909,6.22607,1100391.0683586,0
+USA.US,D,20210211,000000,6.25153,6.2937,6.18801,6.23437,1075477.6771361,0
+USA.US,D,20210212,000000,6.25153,6.2937,6.22607,6.25983,1047175.9640642,0
+USA.US,D,20210216,000000,6.26832,6.31916,6.26832,6.31077,1050197.3574956,0
+USA.US,D,20210217,000000,6.31077,6.31916,6.26832,6.31077,632097.10220116,0
+USA.US,D,20210218,000000,6.2937,6.2937,6.22607,6.27691,729757.7215972,0
+USA.US,D,20210219,000000,6.31077,6.33614,6.30227,6.31916,557396.76647634,0
+USA.US,D,20210222,000000,6.2852,6.35312,6.26842,6.31077,660535.10297124,0
+USA.US,D,20210223,000000,6.2937,6.30227,6.17799,6.2852,972749.25210262,0
+USA.US,D,20210224,000000,6.2852,6.37,6.2852,6.35312,979292.1099809,0
+USA.US,D,20210225,000000,6.35312,6.35312,6.1923,6.20909,1169993.1958056,0
+USA.US,D,20210226,000000,6.20909,6.25983,6.12438,6.2005,1498403.5653121,0
+USA.US,D,20210301,000000,6.24294,6.33614,6.24294,6.32765,1134389.6072133,0
+USA.US,D,20210302,000000,6.31077,6.35312,6.2937,6.31916,1109659.6802,0
+USA.US,D,20210303,000000,6.31077,6.32765,6.22607,6.23437,1036324.3181905,0
+USA.US,D,20210304,000000,6.22607,6.25983,6.06505,6.12438,1872682.0838156,0
+USA.US,D,20210305,000000,6.17513,6.25153,6.03109,6.23437,1110293.9421798,0
+USA.US,D,20210308,000000,6.26832,6.32765,6.22607,6.23437,966052.28428874,0
+USA.US,D,20210309,000000,6.2937,6.36161,6.2937,6.30227,1064137.4922828,0
+USA.US,D,20210310,000000,6.35312,6.37849,6.31916,6.34454,1039136.0382401,0
+USA.US,D,20210311,000000,6.38708,6.44631,6.36161,6.42094,1063408.8772813,0
+USA.US,D,20210312,000000,6.42094,6.44631,6.39547,6.44631,848329.06735761,0
+USA.US,D,20210315,000000,6.47169,6.47169,6.41245,6.42933,1344060.892254,0
+USA.US,D,20210316,000000,6.4631,6.4631,6.40387,6.42933,1131696.3526244,0
+USA.US,D,20210317,000000,6.40387,6.47169,6.38708,6.4631,458263.19157334,0
+USA.US,D,20210318,000000,6.43772,6.47169,6.36161,6.36161,902421.65475471,0
+USA.US,D,20210319,000000,6.37,6.42094,6.32765,6.39547,612697.07255247,0
+USA.US,D,20210322,000000,6.42933,6.43772,6.39547,6.42094,697566.56729336,0
+USA.US,D,20210323,000000,6.42933,6.42933,6.35741,6.37,780105.54239581,0
+USA.US,D,20210324,000000,6.40387,6.42933,6.35312,6.36161,820267.43030782,0
+USA.US,D,20210325,000000,6.35312,6.38708,6.28768,6.37,723186.55781239,0
+USA.US,D,20210326,000000,6.39547,6.4631,6.38708,6.4631,1039571.1105072,0
+USA.US,D,20210329,000000,6.45461,6.46739,6.40816,6.45461,1089800.4658451,0
+USA.US,D,20210330,000000,6.44631,6.44631,6.40816,6.42094,863781.99559439,0
+USA.US,D,20210331,000000,6.43772,6.49705,6.43772,6.4631,701322.86592785,0
+USA.US,D,20210401,000000,6.50555,6.53941,6.49705,6.52243,950924.34979371,0
+USA.US,D,20210405,000000,6.55638,6.60732,6.54799,6.58176,1221221.6448076,0
+USA.US,D,20210406,000000,6.59874,6.64109,6.59025,6.59874,931209.81007236,0
+USA.US,D,20210407,000000,6.62411,6.6327,6.59874,6.60732,825019.67750574,0
+USA.US,D,20210408,000000,6.64949,6.65798,6.61562,6.6327,769579.93863073,0
+USA.US,D,20210409,000000,6.64949,6.70882,6.64949,6.70882,925558.06406663,0
+USA.US,D,20210412,000000,6.75126,6.76815,6.70882,6.76815,1193614.9989963,0
+USA.US,D,20210413,000000,6.77664,6.96302,6.75966,6.96302,3351374.2545072,0
+USA.US,D,20210414,000000,6.97991,7.18327,6.8952,6.97991,4376469.5147367,0
+USA.US,D,20210415,000000,7.05611,7.2426,7.05611,7.14931,3086234.9246849,0
+USA.US,D,20210416,000000,7.23411,7.65334,7.21713,7.34419,4104103.7918116,0
+USA.US,D,20210419,000000,7.47124,7.47954,7.25938,7.30173,2730019.7680213,0
+USA.US,D,20210420,000000,7.26788,7.31032,7.08159,7.15789,2245463.5343733,0
+USA.US,D,20210421,000000,7.21713,7.35267,7.17478,7.35267,1773573.6697185,0
+USA.US,D,20210422,000000,7.25729,7.29201,7.07519,7.07519,2484355.9502651,0
+USA.US,D,20210423,000000,7.1185,7.23782,7.07519,7.08387,1740773.4142406,0
+USA.US,D,20210426,000000,7.10982,7.12718,6.97981,7.01443,1605972.3003639,0
+USA.US,D,20210427,000000,7.06652,7.09256,6.98858,7.06652,1080377.7440682,0
+USA.US,D,20210428,000000,7.08387,7.1185,7.06652,7.10982,667123.0406266,0
+USA.US,D,20210429,000000,7.15323,7.17058,7.02312,7.04916,925314.84294377,0
+USA.US,D,20210430,000000,7.04048,7.12718,7.04048,7.1185,740114.53828996,0
+USA.US,D,20210503,000000,7.14454,7.21388,7.14416,7.2053,796945.46005303,0
+USA.US,D,20210504,000000,7.21388,7.21484,7.08387,7.15323,1083800.6620257,0
+USA.US,D,20210505,000000,7.19662,7.23125,7.1662,7.17927,910712.14027008,0
+USA.US,D,20210506,000000,7.2053,7.2053,7.10982,7.2053,673818.96007357,0
+USA.US,D,20210507,000000,7.21388,7.24861,7.17058,7.17058,824945.2434552,0
+USA.US,D,20210510,000000,7.2053,7.2053,7.04916,7.06652,1048864.8831544,0
+USA.US,D,20210511,000000,6.95377,6.98858,6.8064,6.92773,1504006.0380731,0
+USA.US,D,20210512,000000,6.82366,6.90178,6.52892,6.581,2701887.8903885,0
+USA.US,D,20210513,000000,6.61562,6.85847,6.61562,6.84111,1330009.6305745,0
+USA.US,D,20210514,000000,6.97104,7.03179,6.93651,7.02312,1010388.7692319,0
+USA.US,D,20210517,000000,6.97981,7.05774,6.95377,7.04048,580002.70213237,0
+USA.US,D,20210518,000000,7.04048,7.10982,7.02312,7.07519,732534.84553881,0
+USA.US,D,20210519,000000,6.96255,7.05783,6.92334,7.05783,775716.03014836,0
+USA.US,D,20210520,000000,7.10982,7.15323,7.06652,7.13586,521390.60499111,0
+USA.US,D,20210521,000000,7.17058,7.2053,7.06652,7.06652,1020424.7856505,0
+USA.US,D,20210524,000000,7.12718,7.19662,7.11068,7.15323,573466.13445555,0
+USA.US,D,20210525,000000,7.1618,7.24861,7.15323,7.1618,649104.7585638,0
+USA.US,D,20210526,000000,7.1618,7.23125,7.14454,7.18784,718386.08573666,0
+USA.US,D,20210527,000000,7.17058,7.27465,7.17058,7.25729,638773.10267686,0
+USA.US,D,20210528,000000,7.24861,7.33522,7.23992,7.26597,526356.71903844,0
+USA.US,D,20210601,000000,7.32663,7.41324,7.29201,7.41324,1420456.4372706,0
+USA.US,D,20210602,000000,7.44806,7.76017,7.41324,7.6561,3967335.9416139,0
+USA.US,D,20210603,000000,7.59543,7.63006,7.56081,7.59543,1187854.222832,0
+USA.US,D,20210604,000000,7.59543,7.64561,7.58675,7.61269,927405.28656006,0
+USA.US,D,20210607,000000,7.61269,7.6561,7.52972,7.57808,912187.19251086,0
+USA.US,D,20210608,000000,7.58675,7.62576,7.51731,7.61269,929262.99272258,0
+USA.US,D,20210609,000000,7.62147,7.72544,7.58675,7.63873,1015583.4272653,0
+USA.US,D,20210610,000000,7.69073,7.71237,7.60402,7.62147,842191.92747307,0
+USA.US,D,20210611,000000,7.63006,7.68214,7.60402,7.63873,755642.94894417,0
+USA.US,D,20210614,000000,7.64751,7.69826,7.61269,7.6561,842722.40112896,0
+USA.US,D,20210615,000000,7.67356,7.69073,7.63006,7.6561,1130390.087456,0
+USA.US,D,20210616,000000,7.64751,7.6561,7.53906,7.56939,1147532.9831499,0
+USA.US,D,20210617,000000,7.56071,7.60402,7.45664,7.51731,756442.85289565,0
+USA.US,D,20210618,000000,7.45664,7.50005,7.39607,7.4306,834598.60595211,0
+USA.US,D,20210621,000000,7.4741,7.55212,7.4741,7.54335,611049.03977172,0
+USA.US,D,20210622,000000,7.56071,7.63006,7.54335,7.58675,689024.47371986,0
+USA.US,D,20210623,000000,7.59543,7.66477,7.59543,7.61269,698193.49070486,0
+USA.US,D,20210624,000000,7.68214,7.76884,7.67356,7.71677,838070.79715429,0
+USA.US,D,20210625,000000,7.73413,8.0116,7.70379,7.97698,3127244.9414262,0
+USA.US,D,20210628,000000,7.97698,7.97698,7.82512,7.91622,1519269.2118994,0
+USA.US,D,20210629,000000,7.91622,7.95094,7.87282,7.87282,804740.0680205,0
+USA.US,D,20210630,000000,7.85555,7.89018,7.82951,7.83829,767090.06722216,0
+USA.US,D,20210701,000000,7.83829,7.87282,7.70379,7.73413,1687502.7465001,0
+USA.US,D,20210702,000000,7.6995,7.7428,7.67356,7.69073,803245.09680845,0
+USA.US,D,20210706,000000,7.7428,7.76017,7.64751,7.6995,596260.77615517,0
+USA.US,D,20210707,000000,7.69073,7.72296,7.56939,7.58675,941073.89431795,0
+USA.US,D,20210708,000000,7.50005,7.56939,7.40466,7.56939,1078716.0825177,0
+USA.US,D,20210709,000000,7.58675,7.75148,7.57808,7.7428,1052156.7552483,0
+USA.US,D,20210712,000000,7.75148,7.9683,7.63006,7.9683,1956625.870576,0
+USA.US,D,20210713,000000,7.9683,8.00293,7.93357,7.95962,1054462.1140809,0
+USA.US,D,20210714,000000,7.98556,8.09821,7.92919,7.95094,1269044.9980897,0
+USA.US,D,20210715,000000,7.95094,7.98556,7.76017,7.76017,1226587.1866473,0
+USA.US,D,20210716,000000,7.76017,7.80347,7.63873,7.71677,2303679.3488231,0
+USA.US,D,20210719,000000,7.6561,7.67356,7.4306,7.67356,1856851.7434917,0
+USA.US,D,20210720,000000,7.68214,7.85555,7.68214,7.82951,1086666.8971546,0
+USA.US,D,20210721,000000,7.82083,7.91622,7.82083,7.85555,1229025.6880773,0
+USA.US,D,20210722,000000,7.81111,7.85555,7.749,7.749,1063157.2692231,0
+USA.US,D,20210723,000000,7.78449,7.80232,7.63359,7.63359,808390.4815972,0
+USA.US,D,20210726,000000,7.64246,7.73126,7.54487,7.55374,1255728.6416132,0
+USA.US,D,20210727,000000,7.5093,7.56262,7.42059,7.50052,985362.15438327,0
+USA.US,D,20210728,000000,7.52704,7.57139,7.45616,7.49155,704022.41071819,0
+USA.US,D,20210729,000000,7.5093,7.64246,7.47391,7.63359,572874.85551894,0
+USA.US,D,20210730,000000,7.54487,7.62023,7.47391,7.50052,1204215.0368119,0
+USA.US,D,20210802,000000,7.52704,7.57139,7.50052,7.50052,573418.95794465,0
+USA.US,D,20210803,000000,7.50052,7.50062,7.3585,7.3585,1392357.059012,0
+USA.US,D,20210804,000000,7.3851,7.49155,7.37614,7.48268,981951.81682871,0
+USA.US,D,20210805,000000,7.50052,7.51827,7.46494,7.49155,486076.36566573,0
+USA.US,D,20210806,000000,7.49155,7.59362,7.44721,7.46494,671030.30409597,0
+USA.US,D,20210809,000000,7.46494,7.5093,7.43824,7.47391,885675.04175239,0
+USA.US,D,20210810,000000,7.36736,7.49155,7.22533,7.47391,2274866.0326996,0
+USA.US,D,20210811,000000,7.45616,7.5981,7.4431,7.52704,1066757.3611881,0
+USA.US,D,20210812,000000,7.52704,7.59362,7.50052,7.53601,1064493.9370319,0
+USA.US,D,20210813,000000,7.51827,7.58923,7.51827,7.51827,555808.4906094,0
+USA.US,D,20210816,000000,7.49155,7.90877,7.48268,7.80232,3077620.4937947,0
+USA.US,D,20210817,000000,7.79346,7.85555,7.73126,7.81111,1332564.5007314,0
+USA.US,D,20210818,000000,7.79346,7.82884,7.70465,7.71353,1038613.9515194,0
+USA.US,D,20210819,000000,7.67804,7.77562,7.53601,7.56262,1244906.3500129,0
+USA.US,D,20210820,000000,7.50052,7.5981,7.49155,7.51827,1060737.6383974,0
+USA.US,D,20210823,000000,7.58036,7.68243,7.53152,7.53601,1584924.2379345,0
+USA.US,D,20210824,000000,7.61585,7.65142,7.51378,7.52704,1184021.3934132,0
+USA.US,D,20210825,000000,7.56262,7.71353,7.5093,7.52704,1603553.7179052,0
+USA.US,D,20210826,000000,7.54487,7.57149,7.45616,7.46494,923978.17513496,0
+USA.US,D,20210827,000000,7.48268,7.60707,7.48268,7.54487,1015852.8575609,0
+USA.US,D,20210830,000000,7.58923,7.60707,7.45616,7.45616,1441518.1284698,0
+USA.US,D,20210831,000000,7.52704,7.5981,7.49155,7.56262,1805505.8773958,0
+USA.US,D,20210901,000000,7.5981,7.749,7.59362,7.67804,1735271.5847028,0
+USA.US,D,20210902,000000,7.749,7.76675,7.66917,7.69578,1297250.261406,0
+USA.US,D,20210903,000000,7.69578,7.84401,7.69578,7.81111,1061858.342623,0
+USA.US,D,20210907,000000,7.8733,7.89991,7.80232,7.83781,1440731.8532881,0
+USA.US,D,20210908,000000,7.85555,7.93539,7.81111,7.88217,1100283.086567,0
+USA.US,D,20210909,000000,7.89991,7.89991,7.82884,7.83781,734110.54100284,0
+USA.US,D,20210910,000000,7.89991,7.90877,7.82884,7.84668,1000920.9676778,0
+USA.US,D,20210913,000000,7.90877,7.91764,7.83781,7.91764,951640.38439247,0
+USA.US,D,20210914,000000,7.94426,7.94426,7.88217,7.91764,957660.10718322,0
+USA.US,D,20210915,000000,7.91764,8.00635,7.88217,7.98871,1224124.5727783,0
+USA.US,D,20210916,000000,8.00635,8.0241,7.85555,7.91764,986585.59856593,0
+USA.US,D,20210917,000000,7.94426,7.94426,7.86433,7.86442,606485.4986174,0
+USA.US,D,20210920,000000,7.76675,7.83781,7.68547,7.72239,1481817.3524469,0
+USA.US,D,20210921,000000,7.76675,8.0241,7.74013,7.94426,1306971.767752,0
+USA.US,D,20210922,000000,7.98871,8.0819,7.95323,8.0241,1135524.9885757,0
+USA.US,D,20210923,000000,8.07742,8.10403,7.98871,7.99768,760784.14026529,0
+USA.US,D,20210924,000000,8.01532,8.05071,7.91764,7.962,752040.76024529,0
+USA.US,D,20210927,000000,7.97975,8.01227,7.91764,7.93539,978638.97739667,0
+USA.US,D,20210928,000000,7.86442,7.962,7.76675,7.83781,1104728.1622606,0
+USA.US,D,20210929,000000,7.89104,7.90877,7.79346,7.79346,738570.29383318,0
+USA.US,D,20210930,000000,7.81998,7.84668,7.61585,7.63359,1130712.9844639,0
+USA.US,D,20211001,000000,7.65142,7.77123,7.58036,7.74013,923177.22281657,0
+USA.US,D,20211004,000000,7.77562,7.79346,7.57073,7.66029,1419092.5119221,0
+USA.US,D,20211005,000000,7.64246,7.78507,7.64246,7.66917,1347339.1355781,0
+USA.US,D,20211006,000000,7.58923,7.69129,7.52704,7.61585,2667625.1630728,0
+USA.US,D,20211007,000000,7.67804,7.92661,7.67365,7.89991,1424454.908661,0
+USA.US,D,20211008,000000,7.91764,8.05081,7.89991,7.99768,2286675.8859281,0
+USA.US,D,20211011,000000,7.98871,8.23728,7.94426,8.17509,1380740.1052948,0
+USA.US,D,20211012,000000,8.22832,8.39697,8.09516,8.17509,2104461.3302307,0
+USA.US,D,20211013,000000,8.10413,8.20161,8.08629,8.1129,1694353.8242495,0
+USA.US,D,20211014,000000,7.5093,7.74013,7.35992,7.57139,5637533.2955491,0
+USA.US,D,20211015,000000,7.63359,7.69578,7.56262,7.58923,1322497.0333055,0
+USA.US,D,20211018,000000,7.58036,7.70465,7.55374,7.67804,1352815.8043101,0
+USA.US,D,20211019,000000,7.74013,7.79346,7.52704,7.58036,1617238.0511666,0
+USA.US,D,20211020,000000,7.65142,7.71353,7.5981,7.71353,1299648.9248935,0
+USA.US,D,20211021,000000,7.71353,7.74013,7.64246,7.66029,671290.29908937,0
+USA.US,D,20211022,000000,7.67804,7.71353,7.54487,7.58923,1419683.7908587,0
+USA.US,D,20211025,000000,7.60707,7.65142,7.55374,7.63359,1039967.3931988,0
+USA.US,D,20211026,000000,7.69578,7.69578,7.5981,7.61585,1021085.2568031,0
+USA.US,D,20211027,000000,7.57139,7.58036,7.43394,7.45616,1666387.5885884,0
+USA.US,D,20211028,000000,7.45616,7.50052,7.43824,7.47391,987813.23621621,0
+USA.US,D,20211029,000000,7.48268,7.5093,7.42059,7.48268,1660183.3532218,0
+USA.US,D,20211101,000000,7.5093,7.56262,7.3585,7.39388,2503343.9717186,0
+USA.US,D,20211102,000000,7.41182,7.49155,7.40285,7.47391,1282021.6836877,0
+USA.US,D,20211103,000000,7.47391,7.5093,7.43824,7.49155,866995.24017008,0
+USA.US,D,20211104,000000,7.5093,7.53601,7.4659,7.47391,1102835.85999,0
+USA.US,D,20211105,000000,7.51827,7.55374,7.49155,7.50052,955879.98017195,0
+USA.US,D,20211108,000000,7.51827,7.56262,7.50052,7.55374,1373219.1210906,0
+USA.US,D,20211109,000000,7.63359,7.63359,7.53601,7.54487,1079020.1089212,0
+USA.US,D,20211110,000000,7.56262,7.62472,7.54487,7.57139,921967.40740374,0
+USA.US,D,20211111,000000,7.58036,7.66917,7.58036,7.64246,829015.00379545,0
+USA.US,D,20211112,000000,7.67804,7.75787,7.65142,7.75787,972007.00833114,0
+USA.US,D,20211115,000000,7.81998,8.01532,7.76675,7.99768,2111164.5882461,0
+USA.US,D,20211116,000000,7.97975,7.99768,7.86442,7.93539,1457191.2137574,0
+USA.US,D,20211117,000000,7.93539,7.95323,7.749,7.78449,1222631.6983001,0
+USA.US,D,20211118,000000,7.81177,7.83915,7.64808,7.66631,1492866.0912994,0
+USA.US,D,20211119,000000,7.70274,7.73909,7.47525,7.59353,1624038.8073045,0
+USA.US,D,20211122,000000,7.63903,7.80271,7.58446,7.66631,1124158.5945497,0
+USA.US,D,20211123,000000,7.66631,7.74471,7.61175,7.69359,931392.22591451,0
+USA.US,D,20211124,000000,7.67536,7.75339,7.63903,7.73909,617657.94476526,0
+USA.US,D,20211126,000000,7.62986,7.63903,7.50262,7.56625,986235.44401836,0
+USA.US,D,20211129,000000,7.65724,7.65724,7.56625,7.60268,810558.50436474,0
+USA.US,D,20211130,000000,7.58446,7.58446,7.44806,7.47525,1306458.0679666,0
+USA.US,D,20211201,000000,7.51168,7.5753,7.37976,7.38434,1323724.6709558,0
+USA.US,D,20211202,000000,7.38434,7.44806,7.26616,7.3025,2140726.4383424,0
+USA.US,D,20211203,000000,7.32072,7.32072,7.04782,7.1661,3469350.1278634,0
+USA.US,D,20211206,000000,7.18432,7.27531,7.0979,7.22981,1753773.1639106,0
+USA.US,D,20211207,000000,7.348,7.41172,7.32978,7.40256,1569076.0753731,0
+USA.US,D,20211208,000000,7.45712,7.45712,7.38434,7.42078,813602.96186811,0
+USA.US,D,20211209,000000,7.42984,7.4389,7.36622,7.37537,1222948.3051065,0
+USA.US,D,20211210,000000,7.41172,7.45712,7.36622,7.42078,842985.54122309,0
+USA.US,D,20211213,000000,7.4389,7.44806,7.33884,7.36622,1186767.0663476,0
+USA.US,D,20211214,000000,7.32072,7.35706,7.2571,7.33884,1325454.4763554,0
+USA.US,D,20211215,000000,7.348,7.40256,7.2116,7.40256,2220712.6400218,0
+USA.US,D,20211216,000000,7.42984,7.42984,7.2571,7.3025,1406871.6988654,0
+USA.US,D,20211217,000000,7.2571,7.32072,7.20244,7.26616,1327677.0142022,0
+USA.US,D,20211220,000000,7.23888,7.23888,7.10247,7.1661,1778321.7234488,0
+USA.US,D,20211221,000000,7.24794,7.33884,7.2116,7.33884,1150485.1843653,0
+USA.US,D,20211222,000000,7.35706,7.42078,7.32978,7.42078,1293535.8974479,0
+USA.US,D,20211223,000000,7.44806,7.52075,7.42984,7.50262,1159858.6328975,0
+USA.US,D,20211227,000000,7.5753,7.62986,7.5299,7.62081,1484157.3073874,0
+USA.US,D,20211228,000000,7.63903,7.65724,7.58446,7.60268,815768.88790184,0
+USA.US,D,20211229,000000,7.63903,7.63903,7.58446,7.63903,989692.95808382,0
+USA.US,D,20211230,000000,7.66631,7.67536,7.61175,7.62986,1035490.8664979,0
+USA.US,D,20211231,000000,7.63903,7.64808,7.59353,7.62081,709940.44191878,0
+USA.US,D,20220103,000000,7.67536,7.67536,7.60268,7.62081,1359162.6175764,0
+USA.US,D,20220104,000000,7.66631,7.70274,7.64808,7.68453,1896290.2582366,0
+USA.US,D,20220105,000000,7.69359,7.72534,7.53897,7.5753,1963856.4571465,0
+USA.US,D,20220106,000000,7.58446,7.63903,7.52075,7.58446,1386376.1257969,0
+USA.US,D,20220107,000000,7.60268,7.62081,7.54812,7.56625,1193651.6918381,0
+USA.US,D,20220110,000000,7.55718,7.56625,7.41172,7.56625,1463901.8103411,0
+USA.US,D,20220111,000000,7.56625,7.62986,7.51712,7.56625,2149586.1870893,0
+USA.US,D,20220112,000000,7.63903,7.64808,7.58446,7.61175,1461295.5702057,0
+USA.US,D,20220113,000000,7.63903,7.63903,7.5299,7.53897,1736062.0533521,0
+USA.US,D,20220114,000000,7.51168,7.54812,7.45712,7.54812,1449771.9211434,0
+USA.US,D,20220118,000000,7.4844,7.50262,7.38434,7.41172,2128073.6981193,0
+USA.US,D,20220119,000000,7.45712,7.4844,7.35706,7.36622,1856346.4306416,0
+USA.US,D,20220120,000000,7.37547,7.45006,7.27293,7.29163,1851586.8448753,0
+USA.US,D,20220121,000000,7.22629,7.25433,6.96521,6.98391,2996019.8070757,0
+USA.US,D,20220124,000000,6.80678,6.89997,6.42914,6.88137,4760321.719852,0
+USA.US,D,20220125,000000,6.83473,6.94652,6.63002,6.84407,2081830.2337689,0
+USA.US,D,20220126,000000,6.96521,7.0958,6.79275,6.89997,1871860.1641591,0
+USA.US,D,20220127,000000,6.97456,7.06785,6.86267,6.91866,1404812.7062563,0
+USA.US,D,20220128,000000,6.95596,7.03981,6.83473,7.03981,1170853.9050378,0
+USA.US,D,20220131,000000,7.0771,7.18899,6.99326,7.18899,1364092.0387819,0
+USA.US,D,20220201,000000,7.23564,7.30088,7.15169,7.29163,967244.27746413,0
+USA.US,D,20220202,000000,7.31022,7.33818,7.23564,7.30088,972386.51715215,0
+USA.US,D,20220203,000000,7.19834,7.23564,7.08645,7.0958,1022537.2449719,0
+USA.US,D,20220204,000000,7.1144,7.19834,7.07252,7.15169,1733155.9802807,0
+USA.US,D,20220207,000000,7.17039,7.22629,7.08645,7.10515,1545815.9587659,0
+USA.US,D,20220208,000000,7.10515,7.18899,7.06785,7.17973,784231.91454913,0
+USA.US,D,20220209,000000,7.23564,7.28876,7.23564,7.25433,965705.27484191,0
+USA.US,D,20220210,000000,7.20769,7.31022,7.13309,7.17039,1206436.5262918,0
+USA.US,D,20220211,000000,7.19834,7.19834,6.96521,7.03981,1809954.0981902,0
+USA.US,D,20220214,000000,6.98391,7.03055,6.8767,6.89997,1744866.2386528,0
+USA.US,D,20220215,000000,7.01186,7.03513,6.96521,7.01186,857703.56425675,0
+USA.US,D,20220216,000000,7.0212,7.05841,6.95596,7.03981,916094.45598023,0
+USA.US,D,20220217,000000,7.01186,7.01186,6.85332,6.87202,1368066.3977334,0
+USA.US,D,20220218,000000,6.87202,6.93259,6.77874,6.80678,1184745.8149472,0
+USA.US,D,20220222,000000,6.76013,6.84407,6.5829,6.66685,1952243.6968969,0
+USA.US,D,20220223,000000,6.71349,6.74143,6.51766,6.54561,1547847.6938353,0
+USA.US,D,20220224,000000,6.29388,6.6389,6.24724,6.6016,3902734.5243222,0
+USA.US,D,20220225,000000,6.66685,6.78809,6.62487,6.77874,1714015.9456254,0
+USA.US,D,20220228,000000,6.70414,6.79743,6.64825,6.77874,1710444.1595669,0
+USA.US,D,20220301,000000,6.79743,6.81603,6.64357,6.67619,1486379.8452342,0
+USA.US,D,20220302,000000,6.74143,6.91866,6.69489,6.90931,1464434.3807308,0
+USA.US,D,20220303,000000,6.94662,6.96435,6.79743,6.84407,1087726.7960995,0
+USA.US,D,20220304,000000,6.78809,6.79743,6.68554,6.75078,1297630.8185939,0
+USA.US,D,20220307,000000,6.75078,6.75078,6.54561,6.55496,1820325.5920197,0
+USA.US,D,20220308,000000,6.6016,6.69489,6.49906,6.52701,2342164.8980478,0
+USA.US,D,20220309,000000,6.66685,6.74143,6.62955,6.68554,1257108.2924653,0
+USA.US,D,20220310,000000,6.66685,6.71349,6.61095,6.69489,1004040.9075987,0
+USA.US,D,20220311,000000,6.77874,6.79743,6.6389,6.64825,1323957.4084095,0
+USA.US,D,20220314,000000,6.69489,6.74143,6.5829,6.62955,2258538.7664609,0
+USA.US,D,20220315,000000,6.68554,6.80678,6.65292,6.79743,1130357.5880818,0
+USA.US,D,20220316,000000,6.89062,7.0958,6.87202,7.08645,2123819.4252031,0
+USA.US,D,20220317,000000,7.05851,7.27293,7.04916,7.25433,1648992.0364695,0
+USA.US,D,20220318,000000,7.25433,7.42211,7.24498,7.41277,1466152.6540945,0
+USA.US,D,20220321,000000,7.43146,7.46875,7.34753,7.42211,1189934.1827793,0
+USA.US,D,20220322,000000,7.45941,7.534,7.45006,7.50606,944659.30914629,0
+USA.US,D,20220323,000000,7.48746,7.51531,7.42211,7.46875,1030879.1004658,0
+USA.US,D,20220324,000000,7.50606,7.5713,7.47811,7.5713,889437.63058832,0
+USA.US,D,20220325,000000,7.59934,7.6086,7.42211,7.46875,1222948.3051065,0
+USA.US,D,20220328,000000,7.48746,7.6273,7.48278,7.6273,1017222.0247439,0
+USA.US,D,20220329,000000,7.64589,7.73918,7.63673,7.66459,1560312.7763817,0
+USA.US,D,20220330,000000,7.68319,7.69253,7.57598,7.61795,857061.96370852,0
+USA.US,D,20220331,000000,7.64589,7.64589,7.50606,7.534,781960.10345761,0
+USA.US,D,20220401,000000,7.58064,7.59934,7.534,7.58064,1025377.270928,0
+USA.US,D,20220404,000000,7.63664,7.64589,7.56205,7.6086,1184837.0228683,0
+USA.US,D,20220405,000000,7.58064,7.6086,7.44081,7.48746,1252317.2556917,0
+USA.US,D,20220406,000000,7.41277,7.42211,7.29163,7.37547,1331588.4711392,0
+USA.US,D,20220407,000000,7.36622,7.40352,7.26358,7.38482,844220.51744174,0
+USA.US,D,20220408,000000,7.38482,7.47811,7.32425,7.35687,852040.28621502,0
+USA.US,D,20220411,000000,7.32892,7.38949,7.23564,7.25433,1048552.4698155,0
+USA.US,D,20220412,000000,7.31957,7.36154,7.18212,7.25433,1100293.570236,0
+USA.US,D,20220413,000000,7.27293,7.31843,7.23564,7.28228,603444.18621477,0
+USA.US,D,20220414,000000,7.28228,7.32892,7.20769,7.24498,726193.27410703,0
+USA.US,D,20220418,000000,7.25433,7.32892,7.22629,7.30088,1429798.4347955,0
+USA.US,D,20220419,000000,7.33818,7.50606,7.31022,7.49671,1556760.9092945,0
+USA.US,D,20220420,000000,7.5527,7.56663,7.46875,7.46875,1106812.3156755,0
+USA.US,D,20220421,000000,7.46875,7.51645,7.28752,7.32568,1602905.8271554,0
+USA.US,D,20220422,000000,7.3066,7.31614,7.01091,7.02998,1348454.5979691,0
+USA.US,D,20220425,000000,6.96321,7.02044,6.82013,7.02044,1734387.8113986,0
+USA.US,D,20220426,000000,6.96321,6.97275,6.78198,6.78198,1101478.2248431,0
+USA.US,D,20220427,000000,6.77244,6.91552,6.73905,6.77244,1820332.930588,0
+USA.US,D,20220428,000000,6.84874,7.01081,6.81059,6.97275,1022268.8630432,0
+USA.US,D,20220429,000000,6.90598,6.9489,6.68659,6.70566,1239814.4319365,0
+USA.US,D,20220502,000000,6.62936,6.74382,6.44803,6.61028,2278902.2452987,0
+USA.US,D,20220503,000000,6.61982,6.68659,6.58166,6.62936,1020514.9452047,0
+USA.US,D,20220504,000000,6.66751,6.84398,6.55782,6.82967,1294232.0130753,0
+USA.US,D,20220505,000000,6.78198,6.78198,6.57213,6.61982,1400658.0281965,0
+USA.US,D,20220506,000000,6.56259,6.66751,6.45766,6.58166,1476012.5448724,0
+USA.US,D,20220509,000000,6.44813,6.45766,6.27643,6.31458,1969815.3746566,0
+USA.US,D,20220510,000000,6.44813,6.49581,6.2192,6.28597,1657502.6790357,0
+USA.US,D,20220511,000000,6.28597,6.36981,6.15243,6.16197,1751339.9043151,0
+USA.US,D,20220512,000000,6.10473,6.21195,5.97596,6.10473,2191283.9325228,0
+USA.US,D,20220513,000000,6.20012,6.2955,6.18105,6.25735,1120266.008217,0
+USA.US,D,20220516,000000,6.24781,6.30027,6.15243,6.19058,1161218.3647783,0
+USA.US,D,20220517,000000,6.32412,6.41951,6.23351,6.41951,1283067.9538628,0
+USA.US,D,20220518,000000,6.36228,6.36228,6.14288,6.18105,1143759.9106448,0
+USA.US,D,20220519,000000,6.14288,6.23828,6.0952,6.15243,1286309.504345,0
+USA.US,D,20220520,000000,6.2192,6.22873,6.01888,6.11427,1198181.6852514,0
+USA.US,D,20220523,000000,6.14288,6.22873,6.0952,6.16197,1622711.5747979,0
+USA.US,D,20220524,000000,6.14288,6.15243,6.0227,6.11427,1289422.1056974,0
+USA.US,D,20220525,000000,6.08565,6.24781,6.08565,6.20012,1238101.4004073,0
+USA.US,D,20220526,000000,6.27166,6.56259,6.25735,6.48628,1690717.0394427,0
+USA.US,D,20220527,000000,6.52443,6.65798,6.52443,6.62936,888589.50175905,0
+USA.US,D,20220531,000000,6.65798,6.70566,6.57213,6.61028,1109681.6959051,0
+USA.US,D,20220601,000000,6.67705,6.69613,6.49581,6.61982,1459338.2691868,0
+USA.US,D,20220602,000000,6.59121,6.73428,6.56259,6.73428,919250.04037594,0
+USA.US,D,20220603,000000,6.65798,6.70566,6.61982,6.64843,816869.67315616,0
+USA.US,D,20220606,000000,6.67705,6.75336,6.62936,6.6389,779559.34323629,0
+USA.US,D,20220607,000000,6.62936,6.75336,6.60074,6.75336,730154.00428875,0
+USA.US,D,20220608,000000,6.73428,6.76367,6.66274,6.67705,657771.60779946,0
+USA.US,D,20220609,000000,6.65798,6.68649,6.5292,6.54351,794747.03464512,0
+USA.US,D,20220610,000000,6.43858,6.44813,6.31458,6.31458,1011424.5557378,0
+USA.US,D,20220613,000000,6.10473,6.15243,5.85024,5.8758,2296149.9776836,0
+USA.US,D,20220614,000000,5.9235,5.93304,5.81857,5.8758,1492955.2024867,0
+USA.US,D,20220615,000000,5.91396,6.03805,5.83288,5.96165,1507318.8775052,0
+USA.US,D,20220616,000000,5.84719,5.85673,5.64687,5.66596,2084481.5536814,0
+USA.US,D,20220617,000000,5.66596,5.74227,5.58964,5.61826,1568239.4785798,0
+USA.US,D,20220621,000000,5.70888,5.81428,5.69457,5.76134,1424828.1272805,0
+USA.US,D,20220622,000000,5.72319,5.78042,5.66118,5.69457,1309811.7937081,0
+USA.US,D,20220623,000000,5.72319,5.85673,5.72319,5.85673,1088815.0009509,0
+USA.US,D,20220624,000000,5.9235,6.11427,5.91396,6.11427,1163583.4805247,0
+USA.US,D,20220627,000000,6.12381,6.20966,6.07374,6.14288,1069368.8431582,0
+USA.US,D,20220628,000000,6.20012,6.24781,6.05704,6.06658,1041882.7595414,0
+USA.US,D,20220629,000000,6.05704,6.0952,5.9998,6.05704,766759.83164586,0
+USA.US,D,20220630,000000,6.01888,6.0475,5.89488,5.99027,1035285.3865838,0
+USA.US,D,20220701,000000,6.00935,6.10473,5.91396,6.10473,793328.59421742,0
+USA.US,D,20220705,000000,6.05704,6.15243,5.93781,6.15243,838412.56476659,0
+USA.US,D,20220706,000000,6.15243,6.23828,6.10473,6.20966,772826.73094751,0
+USA.US,D,20220707,000000,6.22873,6.3432,6.22873,6.3432,883572.01773318,0
+USA.US,D,20220708,000000,6.30505,6.36704,6.25735,6.26689,654944.16224622,0
+USA.US,D,20220711,000000,6.20012,6.24781,6.06658,6.0952,1167659.5310664,0
+USA.US,D,20220712,000000,6.0952,6.15243,6.00429,6.05704,892225.23819902,0
+USA.US,D,20220713,000000,5.98073,5.98073,5.89011,5.98073,1514774.8629611,0
+USA.US,D,20220714,000000,5.91396,5.97119,5.83765,5.96165,914809.15814996,0
+USA.US,D,20220715,000000,6.05704,6.41951,6.01888,6.3909,1719037.6231189,0
+USA.US,D,20220718,000000,6.40997,6.40997,6.20966,6.2192,1464112.5320898,0
+USA.US,D,20220719,000000,6.31458,6.42905,6.2914,6.42905,851597.87537948,0
+USA.US,D,20220720,000000,6.45766,6.53398,6.40997,6.50536,939455.21581064,0
+USA.US,D,20220721,000000,6.51512,6.5412,6.42721,6.52489,1022185.9682961,0
+USA.US,D,20220722,000000,6.5542,6.5542,6.42721,6.47605,701209.96512906,0
+USA.US,D,20220725,000000,6.50536,6.51512,6.42721,6.47605,534997.54357731,0
+USA.US,D,20220726,000000,6.44675,6.44675,6.33774,6.3393,735451.03644416,0
+USA.US,D,20220727,000000,6.41745,6.56396,6.39303,6.54443,1215969.5879458,0
+USA.US,D,20220728,000000,6.5542,6.60303,6.44675,6.56396,629641.15054961,0
+USA.US,D,20220729,000000,6.59327,6.65187,6.5542,6.62257,1013818.6814498,0
+USA.US,D,20220801,000000,6.56396,6.6592,6.54443,6.5542,836692.85260816,0
+USA.US,D,20220802,000000,6.5542,6.62257,6.51512,6.5542,685695.72741128,0
+USA.US,D,20220803,000000,6.57373,6.68118,6.57266,6.60303,900657.09032556,0
+USA.US,D,20220804,000000,6.65187,6.65187,6.57481,6.6128,661690.3264606,0
+USA.US,D,20220805,000000,6.5835,6.61769,6.50536,6.5542,677409.31853654,0
+USA.US,D,20220808,000000,6.6128,6.62257,6.56445,6.6128,651865.18858429,0
+USA.US,D,20220809,000000,6.6128,6.62257,6.52489,6.56396,417993.73692215,0
+USA.US,D,20220810,000000,6.64211,6.72992,6.64211,6.66164,645034.58319608,0
+USA.US,D,20220811,000000,6.72025,6.75932,6.65187,6.68118,748381.27416196,0
+USA.US,D,20220812,000000,6.69094,6.76909,6.68987,6.73978,520108.83042371,0
+USA.US,D,20220815,000000,6.76909,6.84723,6.74467,6.84723,733194.64341724,0
+USA.US,D,20220816,000000,6.82769,6.87165,6.79839,6.82769,566492.85894948,0
+USA.US,D,20220817,000000,6.78862,6.81793,6.73978,6.73978,700528.13311639,0
+USA.US,D,20220818,000000,6.75932,6.81793,6.73002,6.81793,787889.65134073,0
+USA.US,D,20220819,000000,6.70071,6.73148,6.64211,6.65187,647942.09508195,0
+USA.US,D,20220822,000000,6.5835,6.5835,6.50858,6.54443,844734.5800249,0
+USA.US,D,20220823,000000,6.49559,6.5835,6.47605,6.47605,640972.25673018,0
+USA.US,D,20220824,000000,6.49559,6.5542,6.48094,6.53466,534132.45641408,0
+USA.US,D,20220825,000000,6.54443,6.64211,6.51512,6.63234,459286.54833228,0
+USA.US,D,20220826,000000,6.68118,6.68118,6.42721,6.43698,758173.65134097,0
+USA.US,D,20220829,000000,6.40768,6.45652,6.37837,6.38814,799806.35498564,0
+USA.US,D,20220830,000000,6.43698,6.51512,6.24163,6.26116,979484.44690178,0
+USA.US,D,20220831,000000,6.29046,6.31,6.18302,6.18302,952148.71631563,0
+USA.US,D,20220901,000000,6.15372,6.16339,6.00231,6.13418,1155543.5055374,0
+USA.US,D,20220902,000000,6.24163,6.24163,6.04031,6.07557,779339.10934396,0
+USA.US,D,20220906,000000,6.13418,6.16348,5.99743,6.0365,690368.22186449,0
+USA.US,D,20220907,000000,6.0365,6.19279,6.02224,6.17325,888430.18382803,0
+USA.US,D,20220908,000000,6.13418,6.27093,6.10497,6.26116,545407.25514616,0
+USA.US,D,20220909,000000,6.30023,6.32954,6.27093,6.31,530072.17749177,0
+USA.US,D,20220912,000000,6.34907,6.38814,6.32944,6.38814,572986.64341853,0
+USA.US,D,20220913,000000,6.2807,6.2807,6.13418,6.16348,1102305.3248723,0
+USA.US,D,20220914,000000,6.20255,6.20255,6.07919,6.14395,602720.04753873,0
+USA.US,D,20220915,000000,6.14395,6.18302,6.04139,6.0658,423997.1347034,0
+USA.US,D,20220916,000000,5.95836,5.99255,5.90952,5.97789,803752.99523917,0
+USA.US,D,20220919,000000,5.88998,6.02214,5.88998,6.0072,727841.34072314,0
+USA.US,D,20220920,000000,5.95836,5.97008,5.87045,5.89975,794234.9889001,0
+USA.US,D,20220921,000000,5.90952,5.99743,5.81184,5.82161,719825.20760118,0
+USA.US,D,20220922,000000,5.82161,5.82161,5.72393,5.75324,896993.01108628,0
+USA.US,D,20220923,000000,5.69463,5.69463,5.4895,5.59695,1624015.3343768,0
+USA.US,D,20220926,000000,5.51881,5.60682,5.41625,5.44067,1293781.3629056,0
+USA.US,D,20220927,000000,5.49927,5.55788,5.35627,5.39183,1114666.3454744,0
+USA.US,D,20220928,000000,5.40159,5.58718,5.39183,5.55788,952442.53881959,0
+USA.US,D,20220929,000000,5.49927,5.49927,5.39183,5.42113,578376.80189709,0
+USA.US,D,20220930,000000,5.41136,5.50904,5.38206,5.40159,634171.3407239,0
+USA.US,D,20221003,000000,5.45043,5.61649,5.42601,5.54811,701277.53406726,0
+USA.US,D,20221004,000000,5.7044,5.84115,5.7044,5.84115,1232219.9175812,0
+USA.US,D,20221005,000000,5.763,5.82161,5.7044,5.79231,664104.38034331,0
+USA.US,D,20221006,000000,5.77277,5.80207,5.68486,5.7044,573612.1679827,0
+USA.US,D,20221007,000000,5.66533,5.6748,5.55788,5.60672,544924.03486091,0
+USA.US,D,20221010,000000,5.64579,5.64579,5.46997,5.53834,625465.18541493,0
+USA.US,D,20221011,000000,5.4895,5.54811,5.42308,5.4895,819332.75435157,0
+USA.US,D,20221012,000000,5.44067,5.4895,5.42601,5.4602,489595.31219891,0
+USA.US,D,20221013,000000,5.35276,5.60672,5.28438,5.58718,840791.01108673,0
+USA.US,D,20221014,000000,5.65556,5.66044,5.4602,5.46997,836595.59428804,0
+USA.US,D,20221017,000000,5.60672,5.60672,5.54811,5.60672,904240.29159336,0
+USA.US,D,20221018,000000,5.763,5.763,5.62625,5.68486,525858.33280084,0
+USA.US,D,20221019,000000,5.66533,5.6916,5.6116,5.68486,569398.32329177,0
+USA.US,D,20221020,000000,5.68486,5.72657,5.54811,5.57741,599239.22345001,0
+USA.US,D,20221021,000000,5.55788,5.69463,5.50416,5.68486,763815.65768006,0
+USA.US,D,20221024,000000,5.68486,5.75324,5.66533,5.7044,995899.60379547,0
+USA.US,D,20221025,000000,5.71416,5.86068,5.71416,5.86068,691770.78921789,0
+USA.US,D,20221026,000000,5.84115,5.94849,5.81184,5.84115,820454.80823428,0
+USA.US,D,20221027,000000,5.86068,5.9144,5.81184,5.81184,545742.02852176,0
+USA.US,D,20221028,000000,5.86068,5.94859,5.83138,5.94859,778681.84785427,0
+USA.US,D,20221031,000000,5.92906,5.95758,5.88998,5.93882,747669.75276736,0
+USA.US,D,20221101,000000,5.99743,5.99743,5.88022,5.88022,784220.4532425,0
+USA.US,D,20221102,000000,5.90952,5.93882,5.7337,5.763,892576.45958077,0
+USA.US,D,20221103,000000,5.71416,5.73858,5.64579,5.7044,763508.52614282,0
+USA.US,D,20221104,000000,5.77277,5.79719,5.66533,5.74347,694724.37083434,0
+USA.US,D,20221107,000000,5.78254,5.83138,5.72794,5.80207,804986.64024709,0
+USA.US,D,20221108,000000,5.82161,5.92906,5.78254,5.85091,692438.28842549,0
+USA.US,D,20221109,000000,5.85091,5.85091,5.71416,5.7337,662497.05863175,0
+USA.US,D,20221110,000000,5.96813,6.12441,5.96813,6.12441,839633.12519134,0
+USA.US,D,20221111,000000,6.16348,6.22209,6.07557,6.21232,696024.56100866,0
+USA.US,D,20221114,000000,6.24163,6.24163,6.14395,6.15372,951675.73374828,0
+USA.US,D,20221115,000000,6.25139,6.40279,6.22424,6.31,1311178.3169467,0
+USA.US,D,20221116,000000,6.31977,6.3393,6.24163,6.31,854769.59111832,0
+USA.US,D,20221117,000000,6.2,6.29,6.1339,6.29,1412757,0
+USA.US,D,20221118,000000,6.33,6.34,6.18,6.23,762743,0
+USA.US,D,20221121,000000,6.23,6.28,6.16,6.21,959642,0
+USA.US,D,20221122,000000,6.25,6.28,6.22,6.28,557093,0
+USA.US,D,20221123,000000,6.26,6.3299,6.22,6.22,871531,0
+USA.US,D,20221125,000000,6.27,6.27,6.17,6.18,523115,0
+USA.US,D,20221128,000000,6.19,6.25,6.16,6.18,751744,0
+USA.US,D,20221129,000000,6.2,6.25,6.18,6.21,501091,0
+USA.US,D,20221130,000000,6.22,6.335,6.14,6.33,614771,0
+USA.US,D,20221201,000000,6.33,6.345,6.24,6.3,1034369,0
+USA.US,D,20221202,000000,6.11,6.2395,6.03,6.19,1027121,0
+USA.US,D,20221205,000000,6.2,6.2276,6.105,6.17,1122497,0
+USA.US,D,20221206,000000,6.19,6.2,6.07,6.11,1046291,0
+USA.US,D,20221207,000000,6.12,6.1973,6.07,6.1,760853,0
+USA.US,D,20221208,000000,6.15,6.165,6.08,6.12,622006,0
+USA.US,D,20221209,000000,6.06,6.1,6.02,6.02,671258,0
+USA.US,D,20221212,000000,6.02,6.0775,6,6.06,759519,0
+USA.US,D,20221213,000000,6.2,6.225,6.07,6.11,1082863,0
+USA.US,D,20221214,000000,6.07,6.17,6.035,6.07,913585,0
+USA.US,D,20221215,000000,6.05,6.0511,5.9,5.96,1088091,0
+USA.US,D,20221216,000000,5.9,5.93,5.83,5.88,831118,0
+USA.US,D,20221219,000000,5.91,5.93,5.77,5.82,812074,0
+USA.US,D,20221220,000000,5.78,5.87,5.78,5.81,685034,0
+USA.US,D,20221221,000000,5.87,5.9,5.82,5.83,1132352,0
+USA.US,D,20221222,000000,5.82,5.825,5.7,5.81,864178,0
+USA.US,D,20221223,000000,5.83,5.8681,5.79,5.85,764935,0
+USA.US,D,20221227,000000,5.85,5.85,5.7,5.72,1374185,0
+USA.US,D,20221228,000000,5.76,5.775,5.61,5.62,852650,0
+USA.US,D,20221229,000000,5.65,5.74,5.65,5.66,950548,0
+USA.US,D,20221230,000000,5.65,5.71,5.585,5.7,1561455,0
+USA.US,D,20230103,000000,5.79,5.8275,5.72,5.8,833738,0
+USA.US,D,20230104,000000,5.85,5.92,5.79,5.87,664419,0
+USA.US,D,20230105,000000,5.87,5.87,5.78,5.8,668224,0
+USA.US,D,20230106,000000,5.85,5.95,5.81,5.95,679747,0
+USA.US,D,20230109,000000,5.99,6.04,5.93,5.97,1001656,0
+USA.US,D,20230110,000000,6,6.05,5.965,6.05,782261,0
+USA.US,D,20230111,000000,6.09,6.17,6.075,6.17,727853,0
+USA.US,D,20230112,000000,6.19,6.22,6.1301,6.18,575064,0
+USA.US,D,20230113,000000,6.17,6.22,6.1535,6.22,704553,0
+USA.US,D,20230117,000000,6.27,6.4099,6.225,6.38,1563370,0
+USA.US,D,20230118,000000,6.41,6.435,6.24,6.24,1539891,0
+USA.US,D,20230119,000000,6.08,6.14,5.96,6,1471486,0
+USA.US,D,20230120,000000,6.04,6.05,5.974,5.98,1132207,0
+USA.US,D,20230123,000000,6,6.0999,5.98,6.08,756296,0
+USA.US,D,20230124,000000,6.08,6.11,6,6.06,538615,0
+USA.US,D,20230125,000000,6.02,6.12,5.985,6.09,620752,0
+USA.US,D,20230126,000000,6.12,6.165,6.11,6.13,733325,0
+USA.US,D,20230127,000000,6.135,6.21,6.1201,6.17,667834,0
+USA.US,D,20230130,000000,6.17,6.2,6.11,6.15,748072,0
+USA.US,D,20230131,000000,6.18,6.25,6.15,6.25,740780,0
+USA.US,D,20230201,000000,6.25,6.365,6.175,6.31,689753,0
+USA.US,D,20230202,000000,6.42,6.52,6.37,6.49,1403789,0
+USA.US,D,20230203,000000,6.43,6.4399,6.3,6.3,766635,0
+USA.US,D,20230206,000000,6.3,6.32,6.25,6.27,596478,0
+USA.US,D,20230207,000000,6.24,6.38,6.236,6.35,647355,0
+USA.US,D,20230208,000000,6.33,6.46,6.33,6.4,1062320,0
+USA.US,D,20230209,000000,6.47,6.47,6.26,6.3,661832,0
+USA.US,D,20230210,000000,6.3,6.35,6.25,6.34,721099,0
+USA.US,D,20230213,000000,6.39,6.47,6.36,6.44,770587,0
+USA.US,D,20230214,000000,6.44,6.5,6.3859,6.44,551941,0
+USA.US,D,20230215,000000,6.44,6.47,6.41,6.44,641498,0
+USA.US,D,20230216,000000,6.39,6.41,6.3,6.31,916784,0
+USA.US,D,20230217,000000,6.26,6.275,6.22,6.23,595215,0
+USA.US,D,20230221,000000,6.23,6.31,6.15,6.17,942870,0
+USA.US,D,20230222,000000,6.15,6.22,6.15,6.16,438589,0
+USA.US,D,20230223,000000,6.25,6.25,6.15,6.21,294152,0
+USA.US,D,20230224,000000,6.15,6.16,6.1018,6.16,418105,0
+USA.US,D,20230227,000000,6.22,6.27,6.19,6.23,754706,0
+USA.US,D,20230228,000000,6.27,6.27,6.19,6.19,542217,0
+USA.US,D,20230301,000000,6.21,6.24,6.1701,6.21,399257,0
+USA.US,D,20230302,000000,6.17,6.26,6.162,6.26,359822,0
+USA.US,D,20230303,000000,6.3,6.31,6.26,6.27,544004,0
+USA.US,D,20230306,000000,6.3,6.365,6.2982,6.3,463633,0
+USA.US,D,20230307,000000,6.3,6.33,6.2,6.22,680863,0
+USA.US,D,20230308,000000,6.22,6.26,6.19,6.23,467718,0
+USA.US,D,20230309,000000,6.21,6.22,6.06,6.06,818507,0
+USA.US,D,20230310,000000,6.06,6.12,5.95,5.98,995151,0
+USA.US,D,20230313,000000,5.91,5.99,5.85,5.87,1312516,0
+USA.US,D,20230314,000000,5.97,6.06,5.945,5.99,748004,0
+USA.US,D,20230315,000000,5.9,5.94,5.82,5.94,1277092,0
+USA.US,D,20230316,000000,5.93,6.045,5.8805,6.02,931639,0
+USA.US,D,20230317,000000,5.98,5.9957,5.91,5.91,543385,0
+USA.US,D,20230320,000000,5.94,6.025,5.92,5.99,622933,0
+USA.US,D,20230321,000000,6.09,6.1,6.0422,6.07,489959,0
+USA.US,D,20230322,000000,6.06,6.11,5.95,5.95,606101,0
+USA.US,D,20230323,000000,6.04,6.07,5.955,6,674526,0
+USA.US,D,20230324,000000,6.01,6.01,5.92,5.99,802044,0
+USA.US,D,20230327,000000,6.05,6.06,5.97,5.99,936059,0
+USA.US,D,20230328,000000,6,6.01,5.92,5.95,485854,0
+USA.US,D,20230329,000000,6.02,6.06,5.995,6.04,541758,0
+USA.US,D,20230330,000000,6.1,6.11,6.06,6.1,523460,0
+USA.US,D,20230331,000000,6.1,6.2,6.09,6.2,581161,0
+USA.US,D,20230403,000000,6.2,6.24,6.17,6.23,541583,0
+USA.US,D,20230404,000000,6.25,6.25,6.12,6.13,405566,0
+USA.US,D,20230405,000000,6.12,6.13,6.06,6.07,479326,0
+USA.US,D,20230406,000000,6.06,6.105,6.04,6.04,661508,0
+USA.US,D,20230410,000000,6.04,6.145,6.04,6.12,723079,0
+USA.US,D,20230411,000000,6.14,6.21,6.14,6.18,561845,0
+USA.US,D,20230412,000000,6.24,6.24,6.17,6.19,778520,0
+USA.US,D,20230413,000000,6.24,6.31,6.2,6.26,597153,0
+USA.US,D,20230414,000000,6.26,6.28,6.18,6.2,804992,0
+USA.US,D,20230417,000000,6.2,6.28,6.2,6.25,435989,0
+USA.US,D,20230418,000000,6.28,6.32,6.275,6.31,819787,0
+USA.US,D,20230419,000000,6.22,6.32,6.21,6.29,775190,0
+USA.US,D,20230420,000000,6.12,6.14,6.09,6.1,559109,0
+USA.US,D,20230421,000000,6.1,6.13,6.0701,6.1,730214,0
+USA.US,D,20230424,000000,6.1,6.12,6.07,6.09,532824,0
+USA.US,D,20230425,000000,6.065,6.075,5.91,5.91,1056857,0
+USA.US,D,20230426,000000,5.95,5.97,5.88,5.91,476787,0
+USA.US,D,20230427,000000,5.94,5.99,5.92,5.98,564094,0
+USA.US,D,20230428,000000,6,6.05,5.9881,6.04,492024,0
+USA.US,D,20230501,000000,6.01,6.095,6.01,6.03,470589,0
+USA.US,D,20230502,000000,6.05,6.05,5.91,5.98,550809,0
+USA.US,D,20230503,000000,6,6.03,5.86,5.86,1074148,0
+USA.US,D,20230504,000000,5.87,5.8988,5.82,5.86,665526,0
+USA.US,D,20230505,000000,5.89,5.99,5.89,5.95,594574,0
+USA.US,D,20230508,000000,5.96,5.9791,5.91,5.93,584566,0
+USA.US,D,20230509,000000,5.94,5.96,5.92,5.96,387198,0
+USA.US,D,20230510,000000,6,6.03,5.95,5.98,689042,0
+USA.US,D,20230511,000000,6,6,5.9413,5.98,637812,0
+USA.US,D,20230512,000000,6.02,6.02,5.92,5.94,483417,0
+USA.US,D,20230515,000000,5.96,6.01,5.95,6.01,425704,0
+USA.US,D,20230516,000000,6.005,6.02,5.96,5.97,343431,0
+USA.US,D,20230517,000000,5.99,6.03,5.96,6,517319,0
+USA.US,D,20230518,000000,6.03,6.07,6.01,6.07,732673,0
+USA.US,D,20230519,000000,6.1,6.11,6.01,6.03,620302,0
+USA.US,D,20230522,000000,6.02,6.07,6.01,6.05,549224,0
+USA.US,D,20230523,000000,6.03,6.05,5.93,5.96,637215,0
+USA.US,D,20230524,000000,5.93,5.94,5.87,5.88,497493,0
+USA.US,D,20230525,000000,5.96,5.965,5.89,5.93,573262,0
+USA.US,D,20230526,000000,5.97,6,5.95,6,510284,0
+USA.US,D,20230530,000000,6.04,6.05,5.97,5.97,552976,0
+USA.US,D,20230531,000000,5.98,5.99,5.92,5.98,611854,0
+USA.US,D,20230601,000000,6,6.02,5.95,6.01,609963,0
+USA.US,D,20230602,000000,6.09,6.12,6.05,6.11,807567,0
+USA.US,D,20230605,000000,6.15,6.15,6.07,6.1,479078,0
+USA.US,D,20230606,000000,6.07,6.145,6.07,6.13,371016,0
+USA.US,D,20230607,000000,6.16,6.17,6.1,6.12,452649,0
+USA.US,D,20230608,000000,6.15,6.1582,6.09,6.13,483751,0
+USA.US,D,20230609,000000,6.17,6.19,6.12,6.14,397338,0
+USA.US,D,20230612,000000,6.14,6.16,6.115,6.15,546657,0
+USA.US,D,20230613,000000,6.19,6.23,6.18,6.23,628715,0
+USA.US,D,20230614,000000,6.25,6.28,6.2,6.23,619360,0
+USA.US,D,20230615,000000,6.25,6.37,6.24,6.36,763198,0
+USA.US,D,20230616,000000,6.38,6.4,6.3,6.31,704017,0
+USA.US,D,20230620,000000,6.31,6.34,6.24,6.31,550130,0
+USA.US,D,20230621,000000,6.32,6.33,6.27,6.3,532165,0
+USA.US,D,20230622,000000,6.29,6.31,6.2652,6.31,403946,0
+USA.US,D,20230623,000000,6.28,6.3,6.23,6.27,433875,0
+USA.US,D,20230626,000000,6.24,6.29,6.23,6.25,477186,0
+USA.US,D,20230627,000000,6.28,6.33,6.255,6.33,542521,0
+USA.US,D,20230628,000000,6.33,6.37,6.32,6.36,493143,0
+USA.US,D,20230629,000000,6.36,6.39,6.36,6.38,318720,0
+USA.US,D,20230630,000000,6.4,6.49,6.4,6.47,847534,0
+USA.US,D,20230703,000000,6.48,6.48,6.44,6.48,291906,0
+USA.US,D,20230705,000000,6.4,6.48,6.4,6.46,583326,0
+USA.US,D,20230706,000000,6.43,6.43,6.36,6.4,406786,0
+USA.US,D,20230707,000000,6.37,6.4912,6.37,6.46,493675,0
+USA.US,D,20230710,000000,6.47,6.52,6.455,6.52,595563,0
+USA.US,D,20230711,000000,6.55,6.61,6.54,6.61,927596,0
+USA.US,D,20230712,000000,6.66,6.68,6.6,6.64,1007038,0
+USA.US,D,20230713,000000,6.65,6.67,6.6019,6.65,527958,0
+USA.US,D,20230714,000000,6.68,6.68,6.61,6.63,460217,0
+USA.US,D,20230717,000000,6.66,6.75,6.6,6.75,1270387,0
+USA.US,D,20230718,000000,6.74,6.84,6.72,6.84,1277264,0
+USA.US,D,20230719,000000,6.91,7.04,6.88,7,2244684,0
+USA.US,D,20230720,000000,6.82,6.84,6.76,6.8,1334816,0
+USA.US,D,20230721,000000,6.81,6.83,6.74,6.75,1950119,0
+USA.US,D,20230724,000000,6.78,6.81,6.71,6.74,883995,0
+USA.US,D,20230725,000000,6.71,6.77,6.7001,6.76,599047,0
+USA.US,D,20230726,000000,6.75,6.79,6.67,6.67,1023134,0
+USA.US,D,20230727,000000,6.73,6.77,6.63,6.66,979911,0
+USA.US,D,20230728,000000,6.71,6.73,6.6601,6.7,523092,0
+USA.US,D,20230731,000000,6.71,6.75,6.68,6.7,666430,0
+USA.US,D,20230801,000000,6.7,6.72,6.65,6.69,402250,0
+USA.US,D,20230802,000000,6.65,6.65,6.51,6.52,792060,0
+USA.US,D,20230803,000000,6.49,6.52,6.46,6.51,460729,0
+USA.US,D,20230804,000000,6.57,6.57,6.47,6.5,597102,0
+USA.US,D,20230807,000000,6.53,6.58,6.51,6.54,591966,0
+USA.US,D,20230808,000000,6.47,6.505,6.43,6.49,569694,0
+USA.US,D,20230809,000000,6.49,6.5242,6.42,6.44,609384,0
+USA.US,D,20230810,000000,6.48,6.55,6.405,6.45,450825,0
+USA.US,D,20230811,000000,6.44,6.46,6.39,6.41,440261,0
+USA.US,D,20230814,000000,6.42,6.45,6.41,6.44,303890,0
+USA.US,D,20230815,000000,6.42,6.44,6.34,6.36,536046,0
+USA.US,D,20230816,000000,6.34,6.36,6.3,6.31,462841,0
+USA.US,D,20230817,000000,6.37,6.37,6.22,6.26,538346,0
+USA.US,D,20230818,000000,6.22,6.2691,6.21,6.24,517461,0
+USA.US,D,20230821,000000,6.26,6.29,6.21,6.24,534253,0
+USA.US,D,20230822,000000,6.24,6.25,6.2,6.21,544583,0
+USA.US,D,20230823,000000,6.24,6.29,6.2308,6.29,372229,0
+USA.US,D,20230824,000000,6.32,6.3292,6.18,6.18,639013,0
+USA.US,D,20230825,000000,6.2,6.2401,6.15,6.21,504790,0
+USA.US,D,20230828,000000,6.21,6.25,6.21,6.25,469757,0
+USA.US,D,20230829,000000,6.25,6.3389,6.23,6.3,628528,0
+USA.US,D,20230830,000000,6.32,6.365,6.2901,6.32,658718,0
+USA.US,D,20230831,000000,6.34,6.36,6.24,6.25,1321351,0
+USA.US,D,20230901,000000,6.27,6.285,6.2,6.24,1188702,0
+USA.US,D,20230905,000000,6.23,6.23,6.17,6.19,893052,0
+USA.US,D,20230906,000000,6.19,6.2,6.0801,6.13,943475,0
+USA.US,D,20230907,000000,6.11,6.12,6.04,6.07,859435,0
+USA.US,D,20230908,000000,6.08,6.1,6.05,6.06,547793,0
+USA.US,D,20230911,000000,6.1,6.1,6.02,6.03,1008264,0
+USA.US,D,20230912,000000,6.03,6.0662,5.98,6,896089,0
+USA.US,D,20230913,000000,6.01,6.03,5.93,5.96,989567,0
+USA.US,D,20230914,000000,6,6.11,5.99,6.11,1399500,0
+USA.US,D,20230915,000000,6.1,6.11,6.03,6.03,698729,0
+USA.US,D,20230918,000000,6.05,6.07,6.03,6.06,455717,0
+USA.US,D,20230919,000000,6.06,6.0679,5.975,6.02,813622,0
+USA.US,D,20230920,000000,6.04,6.09,6.01,6.02,734180,0
+USA.US,D,20230921,000000,6,6,5.95,5.96,929098,0
+USA.US,D,20230922,000000,6,6,5.95,5.97,1026160,0
+USA.US,D,20230925,000000,5.95,5.99,5.94,5.99,850508,0
+USA.US,D,20230926,000000,5.97,5.98,5.9,5.91,615036,0
+USA.US,D,20230927,000000,5.94,5.95,5.83,5.9,760313,0
+USA.US,D,20230928,000000,5.88,5.93,5.87,5.92,486890,0
+USA.US,D,20230929,000000,5.96,5.97,5.88,5.92,802781,0
+USA.US,D,20231002,000000,5.93,5.935,5.87,5.89,562939,0
+USA.US,D,20231003,000000,5.87,5.9,5.775,5.81,704926,0
+USA.US,D,20231004,000000,5.84,5.86,5.75,5.86,813007,0
+USA.US,D,20231005,000000,5.81,5.845,5.77,5.78,585377,0
+USA.US,D,20231006,000000,5.77,5.88,5.76,5.88,685903,0
+USA.US,D,20231009,000000,5.85,5.9,5.815,5.88,480438,0
+USA.US,D,20231010,000000,5.9,5.9663,5.89,5.94,537597,0
+USA.US,D,20231011,000000,5.93,5.9386,5.86,5.92,584006,0
+USA.US,D,20231012,000000,5.93,5.945,5.87,5.91,676034,0
+USA.US,D,20231013,000000,5.93,5.9499,5.85,5.86,550755,0
+USA.US,D,20231016,000000,5.99,6.1,5.955,6.05,2728817,0
+USA.US,D,20231017,000000,6.05,6.12,6.03,6.12,1669327,0
+USA.US,D,20231018,000000,6.12,6.12,6.01,6.03,854367,0
+USA.US,D,20231019,000000,6.06,6.07,5.96,6,961664,0
+USA.US,D,20231020,000000,5.99,6,5.93,5.95,811135,0
+USA.US,D,20231023,000000,5.9,5.95,5.76,5.79,1624017,0
+USA.US,D,20231024,000000,5.85,5.8799,5.81,5.85,723962,0
+USA.US,D,20231025,000000,5.83,5.85,5.73,5.74,816041,0
+USA.US,D,20231026,000000,5.74,5.77,5.7,5.71,667847,0
+USA.US,D,20231027,000000,5.71,5.73,5.62,5.64,787360,0
+USA.US,D,20231030,000000,5.69,5.75,5.69,5.75,513605,0
+USA.US,D,20231031,000000,5.78,5.85,5.77,5.83,521704,0
+USA.US,D,20231101,000000,5.85,5.92,5.83,5.92,563706,0
+USA.US,D,20231102,000000,6,6.05,5.975,6.05,681518,0
+USA.US,D,20231103,000000,6.06,6.17,6.06,6.13,896518,0
+USA.US,D,20231106,000000,6.15,6.1552,6,6.03,756527,0
+USA.US,D,20231107,000000,6.05,6.09,6.04,6.09,675144,0
+USA.US,D,20231108,000000,6.12,6.13,6.0516,6.09,526439,0
+USA.US,D,20231109,000000,6.13,6.13,5.99,6.01,640603,0
+USA.US,D,20231110,000000,6.02,6.15,6.02,6.15,632805,0
+USA.US,D,20231113,000000,6.15,6.19,6.14,6.16,460380,0
+USA.US,D,20231114,000000,6.23,6.3,6.22,6.28,1007516,0
+USA.US,D,20231115,000000,6.31,6.37,6.2601,6.29,1227918,0
+USA.US,D,20231116,000000,6.11,6.14,6.05,6.14,1246410,0
+USA.US,D,20231117,000000,6.09,6.14,6.08,6.13,747336,0
+USA.US,D,20231120,000000,6.18,6.19,6.11,6.18,702219,0
+USA.US,D,20231121,000000,6.18,6.19,6.11,6.14,584209,0
+USA.US,D,20231122,000000,6.15,6.2,6.14,6.18,561254,0
+USA.US,D,20231124,000000,6.16,6.21,6.1507,6.2,341932,0
+USA.US,D,20231127,000000,6.16,6.178,6.11,6.15,739272,0
+USA.US,D,20231128,000000,6.17,6.18,6.12,6.16,690246,0
+USA.US,D,20231129,000000,6.18,6.21,6.13,6.16,640680,0
+USA.US,D,20231130,000000,6.16,6.17,6.1101,6.17,885156,0
+USA.US,D,20231201,000000,6.16,6.22,6.15,6.18,678781,0
+USA.US,D,20231204,000000,6.12,6.18,6.12,6.15,1251222,0
+USA.US,D,20231205,000000,6.15,6.155,5.99,6.05,1876729,0
+USA.US,D,20231206,000000,6.07,6.09,6.0446,6.06,1125240,0
+USA.US,D,20231207,000000,6.09,6.09,5.975,6.07,1645303,0
+USA.US,D,20231208,000000,6.07,6.09,6.03,6.08,665814,0
+USA.US,D,20231211,000000,6.06,6.09,6.06,6.08,964436,0
+USA.US,D,20231212,000000,6.08,6.13,6.05,6.13,954386,0
+USA.US,D,20231213,000000,6.15,6.27,6.12,6.26,1140234,0
+USA.US,D,20231214,000000,6.28,6.34,6.25,6.29,1107024,0
+USA.US,D,20231215,000000,6.29,6.37,6.25,6.25,998461,0
+USA.US,D,20231218,000000,6.26,6.35,6.25,6.34,1031832,0
+USA.US,D,20231219,000000,6.43,6.44,6.38,6.42,930372,0
+USA.US,D,20231220,000000,6.41,6.4162,6.29,6.31,808622,0
+USA.US,D,20231221,000000,6.36,6.3799,6.3,6.35,667432,0
+USA.US,D,20231222,000000,6.39,6.4,6.36,6.38,818486,0
+USA.US,D,20231226,000000,6.41,6.46,6.375,6.44,709361,0
+USA.US,D,20231227,000000,6.45,6.46,6.42,6.43,656007,0
+USA.US,D,20231228,000000,6.45,6.45,6.39,6.43,749115,0
+USA.US,D,20231229,000000,6.45,6.46,6.36,6.38,991360,0
+USA.US,D,20240102,000000,6.31,6.355,6.28,6.32,857586,0
+USA.US,D,20240103,000000,6.3,6.33,6.26,6.28,816960,0
+USA.US,D,20240104,000000,6.28,6.33,6.27,6.29,617820,0
+USA.US,D,20240105,000000,6.3,6.345,6.27,6.33,754964,0
+USA.US,D,20240108,000000,6.37,6.47,6.34,6.47,1146086,0
+USA.US,D,20240109,000000,6.48,6.51,6.43,6.51,1293840,0
+USA.US,D,20240110,000000,6.53,6.6,6.51,6.56,1359029,0
+USA.US,D,20240111,000000,6.59,6.64,6.54,6.64,1648520,0
+USA.US,D,20240112,000000,6.66,6.72,6.61,6.65,1090899,0
+USA.US,D,20240116,000000,6.63,6.6899,6.6,6.68,1521578,0
+USA.US,D,20240117,000000,6.64,6.67,6.6,6.67,1208673,0
+USA.US,D,20240118,000000,6.53,6.5599,6.46,6.54,1013283,0
+USA.US,D,20240119,000000,6.52,6.5352,6.4,6.4,1962637,0
+USA.US,D,20240122,000000,6.46,6.49,6.42,6.45,730444,0
+USA.US,D,20240123,000000,6.47,6.47,6.4,6.44,616612,0
+USA.US,D,20240124,000000,6.47,6.49,6.42,6.45,832060,0
+USA.US,D,20240125,000000,6.48,6.49,6.43,6.47,553861,0
+USA.US,D,20240126,000000,6.48,6.5,6.47,6.5,695464,0
+USA.US,D,20240129,000000,6.5,6.6,6.48,6.6,811326,0
+USA.US,D,20240130,000000,6.59,6.65,6.57,6.62,1169824,0
+USA.US,D,20240131,000000,6.62,6.64,6.54,6.57,955738,0
+USA.US,D,20240201,000000,6.63,6.67,6.6,6.66,1161909,0
+USA.US,D,20240202,000000,6.64,6.645,6.55,6.6,971280,0
+USA.US,D,20240205,000000,6.61,6.61,6.475,6.55,1114711,0
+USA.US,D,20240206,000000,6.59,6.59,6.52,6.58,660680,0
+USA.US,D,20240207,000000,6.61,6.675,6.58,6.62,1005897,0
+USA.US,D,20240208,000000,6.6,6.64,6.58,6.63,587350,0
+USA.US,D,20240209,000000,6.66,6.66,6.6,6.65,810756,0
+USA.US,D,20240212,000000,6.68,6.69,6.63,6.65,908168,0
+USA.US,D,20240213,000000,6.6,6.61,6.52,6.58,1031322,0
+USA.US,D,20240214,000000,6.62,6.6485,6.58,6.64,796666,0
+USA.US,D,20240215,000000,6.65,6.68,6.61,6.64,947553,0
+USA.US,D,20240216,000000,6.62,6.645,6.575,6.61,653001,0
+USA.US,D,20240220,000000,6.59,6.59,6.54,6.57,686398,0
+USA.US,D,20240221,000000,6.58,6.59,6.53,6.58,585793,0
+USA.US,D,20240222,000000,6.64,6.7,6.635,6.69,855833,0
+USA.US,D,20240223,000000,6.72,6.73,6.6888,6.71,652245,0
+USA.US,D,20240226,000000,6.7,6.73,6.67,6.71,805021,0
+USA.US,D,20240227,000000,6.73,6.73,6.7,6.72,578941,0
+USA.US,D,20240228,000000,6.7,6.73,6.7,6.72,541803,0
+USA.US,D,20240229,000000,6.73,6.77,6.72,6.75,551272,0
+USA.US,D,20240301,000000,6.75,6.82,6.72,6.82,977885,0
+USA.US,D,20240304,000000,6.83,6.85,6.81,6.85,930949,0
+USA.US,D,20240305,000000,6.85,6.85,6.7,6.76,1011632,0
+USA.US,D,20240306,000000,6.77,6.82,6.75,6.81,863843,0
+USA.US,D,20240307,000000,6.84,6.89,6.825,6.86,770994,0
+USA.US,D,20240308,000000,6.87,6.88,6.81,6.81,617408,0
+USA.US,D,20240311,000000,6.82,6.85,6.81,6.83,693084,0
+USA.US,D,20240312,000000,6.88,6.92,6.83,6.92,653912,0
+USA.US,D,20240313,000000,6.93,6.96,6.88,6.91,826098,0
+USA.US,D,20240314,000000,6.93,6.93,6.85,6.88,492310,0
+USA.US,D,20240315,000000,6.88,6.89,6.84,6.85,932246,0
+USA.US,D,20240318,000000,6.91,6.95,6.895,6.91,859357,0
+USA.US,D,20240319,000000,6.93,6.95,6.9025,6.95,795263,0
+USA.US,D,20240320,000000,6.96,7,6.955,7,879936,0
+USA.US,D,20240321,000000,7.04,7.0907,7.01,7.05,991499,0
+USA.US,D,20240322,000000,7.01,7.0599,7,7.03,749840,0
+USA.US,D,20240325,000000,7.03,7.07,7.01,7.04,662064,0
+USA.US,D,20240326,000000,7.06,7.0986,7.055,7.08,869731,0
+USA.US,D,20240327,000000,7.1,7.13,7.08,7.13,501867,0
+USA.US,D,20240328,000000,7.11,7.16,7.11,7.15,511326,0
+USA.US,D,20240401,000000,7.17,7.1785,7.13,7.15,641938,0
+USA.US,D,20240402,000000,7.12,7.14,7.01,7.1,679457,0
+USA.US,D,20240403,000000,7.1,7.17,7.081,7.12,694686,0
+USA.US,D,20240404,000000,7.13,7.16,7.04,7.05,764973,0
+USA.US,D,20240405,000000,7.08,7.12,7.05,7.08,607503,0
+USA.US,D,20240408,000000,7.1,7.13,7.08,7.11,583784,0
+USA.US,D,20240409,000000,7.1,7.1399,7.07,7.1,731635,0
+USA.US,D,20240410,000000,7.06,7.07,7.01,7.04,886173,0
+USA.US,D,20240411,000000,7.06,7.1,7.01,7.07,629406,0
+USA.US,D,20240412,000000,7.05,7.0511,6.9001,6.93,890902,0
+USA.US,D,20240415,000000,6.98,7.03,6.8201,6.85,1131262,0
+USA.US,D,20240416,000000,6.88,6.89,6.775,6.83,1273182,0
+USA.US,D,20240417,000000,6.89,6.91,6.76,6.76,1123493,0
+USA.US,D,20240418,000000,6.6,6.63,6.555,6.6,1110525,0
+USA.US,D,20240419,000000,6.63,6.65,6.52,6.53,879232,0
+USA.US,D,20240422,000000,6.54,6.64,6.54,6.64,786163,0
+USA.US,D,20240423,000000,6.67,6.74,6.67,6.74,553875,0
+USA.US,D,20240424,000000,6.79,6.8,6.7,6.72,675940,0
+USA.US,D,20240425,000000,6.67,6.69,6.6001,6.65,569807,0
+USA.US,D,20240426,000000,6.71,6.78,6.66,6.77,656810,0
+USA.US,D,20240429,000000,6.78,6.7893,6.69,6.71,611906,0
+USA.US,D,20240430,000000,6.68,6.74,6.66,6.67,381216,0
+USA.US,D,20240501,000000,6.67,6.705,6.605,6.63,845305,0
+USA.US,D,20240502,000000,6.69,6.69,6.62,6.69,627924,0
+USA.US,D,20240503,000000,6.77,6.78,6.71,6.78,839069,0
+USA.US,D,20240506,000000,6.8,6.81,6.72,6.77,659187,0
+USA.US,D,20240507,000000,6.8,6.81,6.76,6.8,567713,0
+USA.US,D,20240508,000000,6.76,6.79,6.74,6.79,578120,0
+USA.US,D,20240509,000000,6.83,6.832,6.78,6.82,583274,0
+USA.US,D,20240510,000000,6.84,6.8485,6.8,6.82,574337,0
+USA.US,D,20240513,000000,6.83,6.85,6.78,6.79,433212,0
+USA.US,D,20240514,000000,6.78,6.82,6.76,6.8,516041,0
+USA.US,D,20240515,000000,6.8,6.87,6.8,6.87,519255,0
+USA.US,D,20240516,000000,6.85,6.86,6.78,6.8,634610,0
+USA.US,D,20240517,000000,6.79,6.805,6.77,6.8,405651,0
+USA.US,D,20240520,000000,6.81,6.85,6.8,6.83,628367,0
+USA.US,D,20240521,000000,6.83,6.84,6.81,6.84,446627,0
+USA.US,D,20240522,000000,6.85,6.8591,6.82,6.84,319068,0
+USA.US,D,20240523,000000,6.85,6.85,6.7,6.72,589381,0
+USA.US,D,20240524,000000,6.7,6.7899,6.7,6.78,416232,0
+USA.US,D,20240528,000000,6.75,6.77,6.71,6.74,508877,0
+USA.US,D,20240529,000000,6.71,6.71,6.65,6.66,461171,0
+USA.US,D,20240530,000000,6.65,6.6699,6.61,6.63,643035,0
+USA.US,D,20240531,000000,6.64,6.72,6.61,6.72,519097,0
+USA.US,D,20240603,000000,6.71,6.73,6.64,6.7,950909,0
+USA.US,D,20240604,000000,6.69,6.69,6.66,6.69,564697,0
+USA.US,D,20240605,000000,6.69,6.74,6.67,6.72,909107,0
+USA.US,D,20240606,000000,6.71,6.74,6.7,6.7,484043,0
+USA.US,D,20240607,000000,6.7,6.73,6.68,6.72,468246,0
+USA.US,D,20240610,000000,6.71,6.78,6.7,6.78,654836,0
+USA.US,D,20240611,000000,6.78,6.78,6.7001,6.73,306837,0
+USA.US,D,20240612,000000,6.78,6.82,6.74,6.77,705412,0
+USA.US,D,20240613,000000,6.77,6.79,6.74,6.77,619849,0
+USA.US,D,20240614,000000,6.77,6.78,6.74,6.78,391526,0
+USA.US,D,20240617,000000,6.76,6.79,6.74,6.76,586958,0
+USA.US,D,20240618,000000,6.79,6.795,6.75,6.79,541608,0
+USA.US,D,20240620,000000,6.76,6.78,6.7,6.71,828839,0
+USA.US,D,20240621,000000,6.7,6.74,6.7,6.72,608384,0
+USA.US,D,20240624,000000,6.72,6.78,6.72,6.75,564628,0
+USA.US,D,20240625,000000,6.79,6.79,6.76,6.79,491441,0
+USA.US,D,20240626,000000,6.78,6.8,6.76,6.8,397248,0
+USA.US,D,20240627,000000,6.81,6.84,6.795,6.84,309639,0
+USA.US,D,20240628,000000,6.85,6.89,6.775,6.8,756504,0
+USA.US,D,20240701,000000,6.84,6.84,6.77,6.8,716275,0
+USA.US,D,20240702,000000,6.81,6.88,6.8,6.88,555493,0
+USA.US,D,20240703,000000,6.89,6.91,6.88,6.9,458498,0
+USA.US,D,20240705,000000,6.88,6.89,6.85,6.89,436877,0
+USA.US,D,20240708,000000,6.88,6.91,6.85,6.89,529408,0
+USA.US,D,20240709,000000,6.91,6.91,6.87,6.9,507807,0
+USA.US,D,20240710,000000,6.93,6.95,6.87,6.95,633163,0
+USA.US,D,20240711,000000,6.98,7.03,6.955,7.01,1118223,0
+USA.US,D,20240712,000000,7.03,7.23,7.025,7.11,2683359,0
+USA.US,D,20240715,000000,7.15,7.15,7.01,7.03,1307542,0
+USA.US,D,20240716,000000,7.08,7.11,7.04,7.1,959823,0
+USA.US,D,20240717,000000,7.03,7.1,7.03,7.07,839803,0
+USA.US,D,20240718,000000,7.09,7.09,6.95,7.01,1030700,0
+USA.US,D,20240719,000000,6.83,6.83,6.57,6.68,3240799,0
+USA.US,D,20240722,000000,6.72,6.75,6.67,6.74,1124433,0
+USA.US,D,20240723,000000,6.74,6.8,6.7,6.78,1014134,0
+USA.US,D,20240724,000000,6.77,6.77,6.59,6.64,1345473,0
+USA.US,D,20240725,000000,6.64,6.755,6.625,6.66,860810,0
+USA.US,D,20240726,000000,6.73,6.75,6.7,6.75,613489,0
+USA.US,D,20240729,000000,6.75,6.78,6.68,6.73,776833,0
+USA.US,D,20240730,000000,6.79,6.8,6.67,6.76,953178,0
+USA.US,D,20240731,000000,6.79,6.8499,6.79,6.81,633293,0
+USA.US,D,20240801,000000,6.85,6.85,6.65,6.7,651582,0
+USA.US,D,20240802,000000,6.63,6.66,6.53,6.63,994461,0
+USA.US,D,20240805,000000,6.37,6.49,6.27,6.43,1709908,0
+USA.US,D,20240806,000000,6.55,6.55,6.47,6.54,1004913,0
+USA.US,D,20240807,000000,6.58,6.6,6.51,6.51,843266,0
+USA.US,D,20240808,000000,6.58,6.65,6.5336,6.65,650287,0
+USA.US,D,20240809,000000,6.68,6.7,6.64,6.69,490323,0
+USA.US,D,20240812,000000,6.73,6.73,6.65,6.65,577601,0
+USA.US,D,20240813,000000,6.72,6.76,6.69,6.75,586971,0
+USA.US,D,20240814,000000,6.79,6.7993,6.71,6.72,463647,0
+USA.US,D,20240815,000000,6.79,6.84,6.78,6.82,475531,0
+USA.US,D,20240816,000000,6.8,6.86,6.79,6.86,427507,0
+USA.US,D,20240819,000000,6.84,6.87,6.83,6.87,399131,0
+USA.US,D,20240820,000000,6.87,6.91,6.865,6.89,476246,0
+USA.US,D,20240821,000000,6.91,6.9188,6.85,6.9,554285,0
+USA.US,D,20240822,000000,6.89,6.9199,6.8,6.8,576764,0
+USA.US,D,20240823,000000,6.81,6.91,6.81,6.91,871063,0
+USA.US,D,20240826,000000,6.93,6.95,6.89,6.89,451443,0
+USA.US,D,20240827,000000,6.88,6.94,6.86,6.92,400531,0
+USA.US,D,20240828,000000,6.95,6.95,6.85,6.89,618634,0
+USA.US,D,20240829,000000,6.9,6.94,6.88,6.89,436425,0
+USA.US,D,20240830,000000,6.89,6.98,6.88,6.98,754507,0
+USA.US,D,20240903,000000,6.95,6.98,6.8,6.84,601686,0
+USA.US,D,20240904,000000,6.84,6.8798,6.82,6.85,621012,0
+USA.US,D,20240905,000000,6.88,6.885,6.755,6.82,677400,0
+USA.US,D,20240906,000000,6.82,6.84,6.73,6.75,495289,0
+USA.US,D,20240909,000000,6.8,6.85,6.785,6.83,710502,0
+USA.US,D,20240910,000000,6.87,6.89,6.75,6.78,570002,0
+USA.US,D,20240911,000000,6.79,6.87,6.73,6.87,672882,0
+USA.US,D,20240912,000000,6.89,6.91,6.82,6.88,500459,0
+USA.US,D,20240913,000000,6.9,6.94,6.88,6.91,448648,0
+USA.US,D,20240916,000000,6.91,7.02,6.91,7.01,1060363,0
+USA.US,D,20240917,000000,7.04,7.049,6.99,7.02,606440,0
+USA.US,D,20240918,000000,7,7.03,6.97,6.97,556755,0
+USA.US,D,20240919,000000,7.06,7.06,7.02,7.02,856965,0
+USA.US,D,20240920,000000,7.03,7.0338,6.95,6.95,666434,0
+USA.US,D,20240923,000000,6.96,7.06,6.96,7.06,706391,0
+USA.US,D,20240924,000000,7.06,7.08,7.01,7.03,644875,0
+USA.US,D,20240925,000000,7.05,7.0561,7.01,7.03,422530,0
+USA.US,D,20240926,000000,7.06,7.06,7.02,7.06,390038,0
+USA.US,D,20240927,000000,7.06,7.14,7.06,7.1,617175,0
+USA.US,D,20240930,000000,7.0998,7.14,7.060402,7.1,571065,0
+USA.US,D,20241001,000000,7.1,7.1243,7.0301,7.1,638901,0
+USA.US,D,20241002,000000,7.1,7.12,7.08,7.11,668291,0
+USA.US,D,20241003,000000,7.08,7.1199,7.05,7.08,665018,0
+USA.US,D,20241004,000000,7.15,7.15,7.11,7.13,640073,0
+USA.US,D,20241007,000000,7.11,7.13,7.09,7.09,664396,0
+USA.US,D,20241008,000000,7.12,7.14,7.11,7.14,611450,0
+USA.US,D,20241009,000000,7.15,7.22,7.14,7.22,620319,0
+USA.US,D,20241010,000000,7.21,7.22,7.18,7.2,327430,0
+USA.US,D,20241011,000000,7.21,7.24,7.2013,7.23,410133,0
+USA.US,D,20241014,000000,7.25,7.3,7.23,7.3,527459,0
+USA.US,D,20241015,000000,7.3,7.32,7.18,7.18,708539,0
+USA.US,D,20241016,000000,7.2,7.29,7.19,7.29,594634,0
+USA.US,D,20241017,000000,7.31,7.3178,7.1501,7.18,806820,0
+USA.US,D,20241018,000000,7.22,7.26,7.2085,7.26,643373,0
+USA.US,D,20241021,000000,7.26,7.3,7.21,7.26,728483,0
+USA.US,D,20241022,000000,7.26,7.26,7.21,7.24,475833,0
+USA.US,D,20241023,000000,7.24,7.25,7.15,7.18,527090,0
+USA.US,D,20241024,000000,7.22,7.22,7.15,7.15,479691,0
+USA.US,D,20241025,000000,7.2,7.26,7.1921,7.21,515153,0
+USA.US,D,20241028,000000,7.21,7.21,7.12,7.14,882855,0
+USA.US,D,20241029,000000,7.12,7.17,7.12,7.16,401089,0
+USA.US,D,20241030,000000,7.18,7.1897,7.13,7.14,480396,0
+USA.US,D,20241031,000000,7.13,7.16,7.02,7.03,701201,0
+USA.US,D,20241101,000000,7.04,7.13,7.04,7.07,535194,0
+USA.US,D,20241104,000000,7.03,7.06,7,7.04,920168,0
+USA.US,D,20241105,000000,7.07,7.19,7.07,7.19,613608,0
+USA.US,D,20241106,000000,7.27,7.33,7.26,7.28,945364,0
+USA.US,D,20241107,000000,7.33,7.4,7.2936,7.4,633857,0
+USA.US,D,20241108,000000,7.41,7.43,7.37,7.42,677061,0
+USA.US,D,20241111,000000,7.4401,7.4598,7.4,7.42,464276,0
+USA.US,D,20241112,000000,7.42,7.47,7.41,7.45,682556,0
+USA.US,D,20241113,000000,7.46,7.49,7.4292,7.46,581374,0
+USA.US,D,20241114,000000,7.4602,7.47,7.34,7.38,610622,0
+USA.US,D,20241115,000000,7.17,7.18,7.03,7.12,1089677,0
+USA.US,D,20241118,000000,7.1,7.1367,7.0649,7.11,749863,0
+USA.US,D,20241119,000000,7.08,7.17,7.07,7.17,511518,0
+USA.US,D,20241120,000000,7.16,7.18,7.105,7.17,704261,0
+USA.US,D,20241121,000000,7.19,7.22,7.15,7.19,496117,0
+USA.US,D,20241122,000000,7.19,7.29,7.19,7.29,505804,0
+USA.US,D,20241125,000000,7.285,7.35,7.275,7.31,516439,0
+USA.US,D,20241126,000000,7.32,7.33,7.25,7.3,453168,0
+USA.US,D,20241127,000000,7.2847,7.29,7.22,7.28,563231,0
+USA.US,D,20241129,000000,7.25,7.3,7.23,7.3,337608,0
+USA.US,D,20241202,000000,7.265,7.32,7.25,7.29,625992,0
+USA.US,D,20241203,000000,7.3,7.3098,7.26,7.3,460247,0
+USA.US,D,20241204,000000,7.33,7.33,7.28,7.33,666713,0
+USA.US,D,20241205,000000,7.325,7.34,7.3,7.32,455119,0
+USA.US,D,20241206,000000,7.34,7.35,7.3,7.33,429407,0
+USA.US,D,20241209,000000,7.33,7.34,7.28,7.29,489660,0
+USA.US,D,20241210,000000,7.3,7.31,7.25,7.26,452018,0
+USA.US,D,20241211,000000,7.2701,7.29,7.26,7.29,455440,0
+USA.US,D,20241212,000000,7.2794,7.2794,7.21,7.22,530782,0
+USA.US,D,20241213,000000,7.225,7.25,7.13,7.14,827492,0
+USA.US,D,20241216,000000,7.1402,7.16,7.1,7.1,687087,0
+USA.US,D,20241217,000000,7.05,7.08,7.02,7.03,767194,0
+USA.US,D,20241218,000000,7.05,7.0899,6.85,6.86,902191,0
+USA.US,D,20241219,000000,6.9392,6.9553,6.77,6.82,1315141,0
+USA.US,D,20241220,000000,6.818,6.96,6.8,6.96,780442,0
+USA.US,D,20241223,000000,6.95,7.02,6.9,7.02,776790,0
+USA.US,D,20241224,000000,7.01,7.06,7,7.04,405295,0
+USA.US,D,20241226,000000,7.04,7.085,7.0296,7.07,431862,0
+USA.US,D,20241227,000000,7.07,7.08,6.96,7,614951,0
+USA.US,D,20241230,000000,6.95,6.995,6.9,6.99,575830,0
+USA.US,D,20241231,000000,7.03,7.06,6.95,6.95,626210,0
+USA.US,D,20250102,000000,7.03,7.05,6.95,7,795522,0
+USA.US,D,20250103,000000,7.08,7.08,7,7.06,731411,0
+USA.US,D,20250106,000000,7.07,7.17,7.03,7.04,819910,0
+USA.US,D,20250107,000000,7.11,7.13,7,7.05,894945,0
+USA.US,D,20250108,000000,7.06,7.07,7.01,7.04,624308,0
+USA.US,D,20250110,000000,6.99,7.0254,6.92,6.98,823049,0
+USA.US,D,20250113,000000,6.95,6.95,6.8,6.87,1337961,0
+USA.US,D,20250114,000000,6.9,6.96,6.87,6.96,805846,0
+USA.US,D,20250115,000000,7.04,7.095,7.01,7.09,906678,0
+USA.US,D,20250116,000000,7.07,7.118329,7.07,7.08,706247,0
+USA.US,D,20250117,000000,7.13,7.2,7.12,7.13,795283,0
+USA.US,D,20250121,000000,7.185,7.26,7.17,7.26,709547,0
+USA.US,D,20250122,000000,7.2799,7.34,7.25,7.32,958178,0
+USA.US,D,20250123,000000,7.3,7.32,7.28,7.3,783463,0
+USA.US,D,20250124,000000,7.12,7.18,7.11,7.17,983475,0
+USA.US,D,20250127,000000,7.06,7.12,7.05,7.11,914090,0
+USA.US,D,20250128,000000,7.12,7.222,7.11,7.18,760684,0
+USA.US,D,20250129,000000,7.1972,7.1992,7.1001,7.15,625174,0
+USA.US,D,20250130,000000,7.14,7.17,7.1,7.16,376085,0
+USA.US,D,20250131,000000,7.1483,7.2,7.11,7.12,699593,0
+USA.US,D,20250203,000000,7.01,7.1,6.92,7.05,996154,0
+USA.US,D,20250204,000000,7.05,7.09,7.0494,7.09,391384,0
+USA.US,D,20250205,000000,7.1,7.12,7.02,7.12,489350,0
+USA.US,D,20250206,000000,7.12,7.13,7.09,7.1,379866,0
+USA.US,D,20250207,000000,7.09,7.1199,7.03,7.03,530755,0
+USA.US,D,20250210,000000,7.0576,7.07,7.04,7.05,375329,0
+USA.US,D,20250211,000000,7.05,7.07,7.0201,7.06,414513,0
+USA.US,D,20250212,000000,7.04,7.07,6.94,7.06,675684,0
+USA.US,D,20250213,000000,7.06,7.08,7.01,7.07,518526,0
+USA.US,D,20250214,000000,7.07,7.1,7.05,7.07,541170,0
+USA.US,D,20250218,000000,7.055,7.09,7.045,7.07,536526,0
+USA.US,D,20250219,000000,7.04,7.09,7.03,7.07,416426,0
+USA.US,D,20250220,000000,7.05,7.07,7.02,7.04,540205,0
+USA.US,D,20250221,000000,7.0624,7.0624,6.97,7.01,592944,0
+USA.US,D,20250224,000000,7.01,7.01,6.91,6.93,1046577,0
+USA.US,D,20250225,000000,6.94,6.96,6.88,6.92,673245,0
+USA.US,D,20250226,000000,6.93,6.99,6.9,6.92,483140,0
+USA.US,D,20250227,000000,6.95,6.96,6.81,6.82,806684,0
+USA.US,D,20250228,000000,6.8399,6.935,6.76,6.93,755485,0
+USA.US,D,20250303,000000,6.95,6.975,6.78,6.83,804278,0
+USA.US,D,20250304,000000,6.7601,6.83,6.665,6.74,1257402,0
+USA.US,D,20250305,000000,6.76,6.8,6.65,6.71,1545931,0
+USA.US,D,20250306,000000,6.68,6.71,6.6,6.63,972176,0
+USA.US,D,20250307,000000,6.615,6.69,6.58,6.67,1007492,0
+USA.US,D,20250310,000000,6.64,6.7,6.43,6.49,1718614,0
+USA.US,D,20250311,000000,6.485,6.56,6.42,6.48,1407702,0
+USA.US,D,20250312,000000,6.545,6.56,6.4798,6.52,792215,0
+USA.US,D,20250313,000000,6.5383,6.54,6.365,6.41,1264041,0
+USA.US,D,20250314,000000,6.45,6.5388,6.4399,6.52,816608,0
+USA.US,D,20250317,000000,6.514,6.63,6.4896,6.59,1101769,0
+USA.US,D,20250318,000000,6.625,6.63,6.545,6.58,595832,0
+USA.US,D,20250319,000000,6.59,6.71,6.59,6.65,772421,0
+USA.US,D,20250320,000000,6.65,6.7,6.65,6.69,533452,0
+USA.US,D,20250321,000000,6.65,6.6699,6.61,6.64,308502,0
+USA.US,D,20250324,000000,6.69,6.76,6.69,6.71,876272,0
+USA.US,D,20250325,000000,6.75,6.7699,6.68,6.68,1021499,0
+USA.US,D,20250326,000000,6.74,6.74,6.62,6.67,605317,0
+USA.US,D,20250327,000000,6.665,6.68,6.62,6.65,587000,0
+USA.US,D,20250328,000000,6.65,6.667,6.51,6.54,775099,0
+USA.US,D,20250331,000000,6.46,6.5754,6.4,6.55,1270585,0
+USA.US,D,20250401,000000,6.59,6.62,6.55,6.6,717060,0
+USA.US,D,20250402,000000,6.55,6.65,6.53,6.6,481637,0
+USA.US,D,20250403,000000,6.41,6.475,6.39,6.4,1230985,0
+USA.US,D,20250404,000000,6.3,6.3,6.03,6.06,2387012,0
+USA.US,D,20250407,000000,5.71,6.03793,5.64,5.91,2970434,0
+USA.US,D,20250408,000000,6.09,6.265,5.87,5.94,1829390,0
+USA.US,D,20250409,000000,5.9,6.39,5.88,6.38,1917765,0
+USA.US,D,20250410,000000,6.29,6.36,6.09,6.26,1104350,0
+USA.US,D,20250411,000000,6.21,6.3599,6.1601,6.32,656919,0
+USA.US,D,20250414,000000,6.44,6.44,6.32,6.34,604590,0
+USA.US,D,20250415,000000,6.3601,6.44,6.35,6.39,712081,0
+USA.US,D,20250416,000000,6.36,6.3953,6.145,6.22,1010392,0
+USA.US,D,20250417,000000,6.1212,6.139,6.05,6.1,1096107,0
+USA.US,D,20250421,000000,6.01,6.045,5.85,5.9,1163732,0
+USA.US,D,20250422,000000,5.985,6.06,5.975,6.06,589255,0
+USA.US,D,20250423,000000,6.2,6.28,6.14,6.15,628200,0
+USA.US,D,20250424,000000,6.16,6.27,6.16,6.27,540721,0
+USA.US,D,20250425,000000,6.26,6.3,6.25,6.3,677857,0
+USA.US,D,20250428,000000,6.29,6.31,6.21,6.28,744788,0
+USA.US,D,20250429,000000,6.2525,6.345,6.24,6.32,531995,0
+USA.US,D,20250430,000000,6.25,6.37,6.2,6.37,676619,0
+USA.US,D,20250501,000000,6.43,6.48,6.41,6.43,731028,0
+USA.US,D,20250502,000000,6.48,6.49,6.41,6.47,758110,0
+USA.US,D,20250505,000000,6.44,6.49,6.4,6.46,689250,0
+USA.US,D,20250506,000000,6.42,6.475,6.41,6.46,549807,0
+USA.US,D,20250507,000000,6.48,6.51,6.42,6.44,544067,0
+USA.US,D,20250508,000000,6.53,6.54,6.42,6.52,742856,0
+USA.US,D,20250509,000000,6.515,6.5391,6.47,6.52,404328,0
+USA.US,D,20250512,000000,6.6502,6.68,6.61,6.66,813608,0
+USA.US,D,20250513,000000,6.6679,6.715,6.66,6.69,660633,0
+USA.US,D,20250514,000000,6.6911,6.7,6.65,6.69,585844,0
+USA.US,D,20250515,000000,6.66,6.7,6.625,6.66,421516,0
+USA.US,D,20250516,000000,6.675,6.72,6.65,6.72,704980,0
+USA.US,D,20250519,000000,6.65,6.68,6.64,6.65,978491,0
+USA.US,D,20250520,000000,6.65,6.705,6.645,6.69,605029,0
+USA.US,D,20250521,000000,6.68,6.72,6.585,6.6,1186480,0
+USA.US,D,20250522,000000,6.6,6.635,6.5713,6.62,608863,0
+USA.US,D,20250523,000000,6.575,6.58,6.51,6.55,718834,0
+USA.US,D,20250527,000000,6.6,6.67,6.6,6.66,476507,0
+USA.US,D,20250528,000000,6.6649,6.6896,6.61,6.61,624236,0
+USA.US,D,20250529,000000,6.665,6.6799,6.59,6.63,750527,0
+USA.US,D,20250530,000000,6.5595,6.64,6.5595,6.62,708455,0
+USA.US,D,20250602,000000,6.67,6.675,6.58,6.67,693222,0
+USA.US,D,20250603,000000,6.64,6.69,6.62,6.67,743794,0
+USA.US,D,20250604,000000,6.6501,6.71,6.6405,6.68,669256,0
+USA.US,D,20250605,000000,6.69,6.71,6.65,6.66,692844,0
+USA.US,D,20250606,000000,6.695,6.75,6.68,6.74,765396,0
+USA.US,D,20250609,000000,6.69,6.75,6.69,6.72,570164,0
+USA.US,D,20250610,000000,6.74,6.78,6.73,6.78,1022174,0
+USA.US,D,20250611,000000,6.78,6.78,6.7146,6.75,674090,0
+USA.US,D,20250612,000000,6.72,6.74,6.71,6.73,624875,0
+USA.US,D,20250613,000000,6.71,6.7326,6.66,6.69,1070589,0
+USA.US,D,20250616,000000,6.74,6.74,6.66,6.71,621308,0
+USA.US,D,20250617,000000,6.71,6.71,6.62,6.62,535482,0
+USA.US,D,20250618,000000,6.63,6.67,6.6,6.6,699909,0
+USA.US,D,20250620,000000,6.61,6.615,6.53,6.54,734567,0
+USA.US,D,20250623,000000,6.55,6.6,6.51,6.59,928433,0
+USA.US,D,20250624,000000,6.65,6.68,6.63,6.68,743901,0
+USA.US,D,20250625,000000,6.7,6.7287,6.68,6.7,549545,0
+USA.US,D,20250626,000000,6.7,6.74,6.7,6.72,550277,0
+USA.US,D,20250627,000000,6.64,6.79,6.64,6.77,811816,0
+USA.US,D,20250630,000000,6.79,6.85,6.78,6.81,997457,0
+USA.US,D,20250701,000000,6.815,6.85,6.8087,6.85,1181063,0
+USA.US,D,20250702,000000,6.83,6.92,6.83,6.9,780433,0
+USA.US,D,20250703,000000,6.93,6.95,6.91,6.94,357398,0
+USA.US,D,20250707,000000,6.96,6.96,6.84,6.84,763732,0
+USA.US,D,20250708,000000,6.86,6.9112,6.86,6.9,715506,0
+USA.US,D,20250709,000000,6.92,6.94,6.88,6.9,532815,0
+USA.US,D,20250710,000000,6.92,6.93,6.9,6.91,617730,0
+USA.US,D,20250711,000000,6.9,6.91,6.86,6.88,724231,0
+USA.US,D,20250714,000000,6.84,6.88,6.83,6.83,924769,0
+USA.US,D,20250715,000000,6.8779,6.9,6.8,6.84,1358908,0
+USA.US,D,20250716,000000,6.86,6.861,6.77,6.83,970028,0
+USA.US,D,20250717,000000,6.84,6.85,6.82,6.83,1041489,0
+USA.US,D,20250718,000000,6.67,6.68,6.63,6.66,2046238,0
+USA.US,D,20250721,000000,6.6899,6.6899,6.62,6.62,935399,0
+USA.US,D,20250722,000000,6.65,6.65,6.6,6.61,1132341,0
+USA.US,D,20250723,000000,6.64,6.68,6.62,6.67,1155520,0
+USA.US,D,20250724,000000,6.6735,6.685,6.63,6.63,964683,0
+USA.US,D,20250725,000000,6.6458,6.69,6.63,6.68,708356,0
+USA.US,D,20250728,000000,6.67,6.68,6.65,6.66,759336,0
+USA.US,D,20250729,000000,6.67,6.68,6.58,6.59,1132442,0
+USA.US,D,20250730,000000,6.6195,6.63,6.55,6.58,896973,0
+USA.US,D,20250731,000000,6.62,6.6204,6.5135,6.52,1038234,0
+USA.US,D,20250801,000000,6.5,6.5,6.4,6.43,1061576,0
+USA.US,D,20250804,000000,6.44,6.5,6.425,6.47,811369,0
+USA.US,D,20250805,000000,6.47,6.49,6.44,6.46,749332,0
+USA.US,D,20250806,000000,6.4625,6.49,6.46,6.46,507321,0
+USA.US,D,20250807,000000,6.51,6.54,6.46,6.49,670368,0
+USA.US,D,20250808,000000,6.51,6.52,6.49,6.49,588868,0
+USA.US,D,20250811,000000,6.5,6.51,6.46,6.46,717557,0
+USA.US,D,20250812,000000,6.49,6.57,6.49,6.57,709601,0
+USA.US,D,20250813,000000,6.58,6.6499,6.57,6.62,1220991,0
+USA.US,D,20250814,000000,6.59,6.63,6.59,6.63,455411,0
+USA.US,D,20250815,000000,6.61,6.64,6.6,6.6,548270,0
+USA.US,D,20250818,000000,6.55,6.6,6.54,6.58,828899,0
+USA.US,D,20250819,000000,6.58,6.62,6.54,6.54,695346,0
+USA.US,D,20250820,000000,6.54,6.6,6.51,6.6,853540,0
+USA.US,D,20250821,000000,6.5762,6.5762,6.5146,6.52,737339,0
+USA.US,D,20250822,000000,6.57,6.63,6.5529,6.61,872800,0
+USA.US,D,20250825,000000,6.6,6.6,6.56,6.6,822823,0
+USA.US,D,20250826,000000,6.58,6.5999,6.56,6.56,651965,0
+USA.US,D,20250827,000000,6.58,6.59,6.57,6.59,625766,0
+USA.US,D,20250828,000000,6.6,6.61,6.57,6.61,723225,0
+USA.US,D,20250829,000000,6.61,6.62,6.56,6.6,805662,0
+USA.US,D,20250902,000000,6.61,6.61,6.48,6.55,1453903,0
+USA.US,D,20250903,000000,6.56,6.56,6.5,6.56,2031494,0
+USA.US,D,20250904,000000,6.551,6.6,6.53,6.6,1043939,0
+USA.US,D,20250905,000000,6.63,6.64,6.54,6.58,1105233,0
+USA.US,D,20250908,000000,6.58,6.59,6.56,6.59,996187,0
+USA.US,D,20250909,000000,6.575,6.59,6.55,6.57,826781,0
+USA.US,D,20250910,000000,6.59,6.6,6.5,6.56,1232940,0
+USA.US,D,20250911,000000,6.55,6.59,6.53,6.59,1033963,0
+USA.US,D,20250912,000000,6.58,6.58,6.52,6.52,1076442,0
+USA.US,D,20250915,000000,6.5297,6.54,6.475,6.48,1438822,0
+USA.US,D,20250916,000000,6.5,6.52,6.4636,6.5,2322653,0
+USA.US,D,20250917,000000,6.5392,6.55,6.47,6.48,1412498,0
+USA.US,D,20250918,000000,6.53,6.54,6.49,6.49,1288761,0
+USA.US,D,20250919,000000,6.53,6.5364,6.485,6.53,1283024,0
+USA.US,D,20250922,000000,6.51,6.56,6.5,6.53,1243689,0
+USA.US,D,20250923,000000,6.535,6.55,6.48,6.48,1079470,0
+USA.US,D,20250924,000000,6.51,6.5165,6.46,6.46,661791,0
+USA.US,D,20250925,000000,6.465,6.47,6.37,6.37,1161429,0
+USA.US,D,20250926,000000,6.42,6.42,6.38,6.38,1063901,0
+USA.US,D,20250929,000000,6.4,6.4,6.33,6.34,3224222,0
+USA.US,D,20250930,000000,6.33,6.39,6.32,6.34,1930961,0
+USA.US,D,20251001,000000,6.31,6.4,6.31,6.38,1217490,0
+USA.US,D,20251002,000000,6.41,6.45,6.39,6.45,1239058,0
+USA.US,D,20251003,000000,6.45,6.47,6.41,6.47,969873,0
+USA.US,D,20251006,000000,6.47,6.47,6.4113,6.44,1017529,0
+USA.US,D,20251007,000000,6.457,6.457,6.4,6.4,1149414,0
+USA.US,D,20251008,000000,6.428,6.43,6.4,6.41,805090,0
+USA.US,D,20251009,000000,6.4142,6.42,6.315,6.38,1256091,0
+USA.US,D,20251010,000000,6.37,6.37,6.18,6.23,2720352,0
+USA.US,D,20251013,000000,6.2699,6.27,6.21,6.25,2242813,0
+USA.US,D,20251014,000000,6.23,6.3,6.19,6.3,1562189,0
+USA.US,D,20251015,000000,6.34,6.38,6.2335,6.31,2939961,0
+USA.US,D,20251016,000000,6.3,6.32,6.17,6.2,1992964,0
+USA.US,D,20251017,000000,6.17,6.25,6.166,6.24,855039,0
+USA.US,D,20251020,000000,6.26,6.31,6.2577,6.27,1302484,0
+USA.US,D,20251021,000000,6.28,6.35,6.27,6.35,1131719,0
+USA.US,D,20251022,000000,6.345,6.35,6.27,6.29,1188884,0
+USA.US,D,20251023,000000,6.315,6.34,6.28,6.32,1793781,0
+USA.US,D,20251024,000000,6.35,6.4,6.35,6.4,1391307,0
+USA.US,D,20251027,000000,6.43,6.44,6.39,6.39,1330564,0
+USA.US,D,20251028,000000,6.41,6.42,6.37,6.42,1312988,0
+USA.US,D,20251029,000000,6.4175,6.42,6.36,6.42,1415767,0
+USA.US,D,20251030,000000,6.37,6.4,6.32,6.33,1246624,0
+USA.US,D,20251031,000000,6.37,6.39,6.3,6.31,1076046,0
+USA.US,D,20251103,000000,6.35,6.358,6.27,6.3,1116129,0
+USA.US,D,20251104,000000,6.26,6.28,6.22,6.24,1785351,0
+USA.US,D,20251105,000000,6.23,6.26,6.2003,6.25,1478781,0
+USA.US,D,20251106,000000,6.26,6.28,6.16,6.16,2182805,0
+USA.US,D,20251107,000000,6.15,6.17,6.055,6.14,3285627,0
+USA.US,D,20251110,000000,6.2,6.26,6.19,6.26,1485695,0
+USA.US,D,20251111,000000,6.26,6.3,6.25,6.27,989949,0
+USA.US,D,20251112,000000,6.2999,6.33,6.28,6.33,1344087,0
+USA.US,D,20251113,000000,6.3198,6.32,6.24,6.24,1102015,0
+USA.US,D,20251114,000000,6.02,6.1,6.01,6.07,1601347,0
+USA.US,D,20251117,000000,6.05,6.06,5.98,5.98,1748368,0
+USA.US,D,20251118,000000,5.97,5.98,5.9,5.94,1783730,0
+USA.US,D,20251119,000000,5.96,5.97,5.91,5.91,2225109,0
+USA.US,D,20251120,000000,5.9902,6.01,5.8,5.84,2812207,0
+USA.US,D,20251121,000000,5.8699,5.955,5.84,5.92,1491328,0
+USA.US,D,20251124,000000,5.96,6,5.942,5.96,1263922,0
+USA.US,D,20251125,000000,6,6.07,5.9615,6.07,1452727,0
+USA.US,D,20251126,000000,6.05,6.12,6.05,6.11,1323526,0
+USA.US,D,20251128,000000,6.11,6.14,6.1,6.13,687440,0
+USA.US,D,20251201,000000,6.1,6.12,6.07,6.07,1083266,0
+USA.US,D,20251202,000000,6.08,6.1,6.07,6.1,1466820,0
+USA.US,D,20251203,000000,6.08,6.14,6.08,6.14,1148659,0
+USA.US,D,20251204,000000,6.135,6.15,6.13,6.13,944710,0
+USA.US,D,20251205,000000,6.13,6.1982,6.12,6.17,1775183,0
+USA.US,D,20251208,000000,6.165,6.1665,6.11,6.13,1256286,0
+USA.US,D,20251209,000000,6.1401,6.16,6.11,6.13,900939,0
+USA.US,D,20251210,000000,6.15,6.19,6.11,6.19,1325184,0
+USA.US,D,20251211,000000,6.155,6.22,6.13,6.22,1466278,0
+USA.US,D,20251212,000000,6.2,6.22,6.16,6.16,1277681,0
+USA.US,D,20251215,000000,6.17,6.22,6.16,6.22,2565724,0
+USA.US,D,20251216,000000,6.17,6.2,6.14,6.17,955901,0
+USA.US,D,20251217,000000,6.18,6.19,6.11,6.14,1096831,0
+USA.US,D,20251218,000000,6.1674,6.2,6.14,6.15,1193853,0
+USA.US,D,20251219,000000,6.16,6.22,6.14,6.22,1363688,0
+USA.US,D,20251222,000000,6.21,6.26,6.2,6.25,1513639,0
+USA.US,D,20251223,000000,6.245,6.28,6.24,6.26,1205805,0
+USA.US,D,20251224,000000,6.25,6.32,6.25,6.32,1088191,0
+USA.US,D,20251226,000000,6.34,6.35,6.315,6.35,1044605,0
+USA.US,D,20251229,000000,6.28,6.33,6.27,6.3,1634468,0
+USA.US,D,20251230,000000,6.3,6.34,6.28,6.34,1698271,0
+USA.US,D,20251231,000000,6.32,6.3359,6.26,6.28,1458659,0
+USA.US,D,20260102,000000,6.33,6.34,6.22,6.28,1195947,0
+USA.US,D,20260105,000000,6.28,6.3,6.26,6.3,1533750,0
+USA.US,D,20260106,000000,6.3,6.38,6.3,6.38,1208060,0
+USA.US,D,20260107,000000,6.39,6.4,6.32,6.32,1015648,0
+USA.US,D,20260108,000000,6.34,6.34,6.3,6.33,969078,0
+USA.US,D,20260109,000000,6.34,6.39,6.325,6.39,985802,0
+USA.US,D,20260112,000000,6.36,6.4,6.33,6.4,1351223,0
+USA.US,D,20260113,000000,6.42,6.4255,6.36,6.38,1194866,0
+USA.US,D,20260114,000000,6.385,6.39,6.32,6.34,1103152,0
+USA.US,D,20260115,000000,6.3724,6.4,6.36,6.38,1114131,0
+USA.US,D,20260116,000000,6.41,6.41,6.36,6.36,1083117,0
+USA.US,D,20260120,000000,6.32,6.32,6.22,6.25,1484574,0
+USA.US,D,20260121,000000,6.23,6.3299,6.23,6.31,1205065,0
+USA.US,D,20260122,000000,6.17,6.194,6.15,6.16,1384846,0
+USA.US,D,20260123,000000,6.165,6.1681,6.11,6.11,994389,0
+USA.US,D,20260126,000000,6.12,6.17,6.12,6.16,853903,0
+USA.US,D,20260127,000000,6.181,6.19,6.12,6.13,1070656,0
+USA.US,D,20260128,000000,6.15,6.15,6.1,6.1,745870,0
+USA.US,D,20260129,000000,6.11,6.112,6.02,6.02,1072878,0
+USA.US,D,20260130,000000,6.03,6.06,6.0101,6.06,1083619,0
+USA.US,D,20260202,000000,6.03,6.08,6.01,6.07,1020320,0
+USA.US,D,20260203,000000,6.06,6.06,5.96,6,1308016,0
+USA.US,D,20260204,000000,6,6.02,5.96,6.02,1359618,0
+USA.US,D,20260205,000000,6,6.02,5.93,5.94,1169991,0
+USA.US,D,20260206,000000,5.97,6.05,5.97,6.05,1117044,0
+USA.US,D,20260209,000000,6.0659,6.08,6.04,6.05,933485,0
+USA.US,D,20260210,000000,6.07,6.08,6.04,6.04,980203,0
+USA.US,D,20260211,000000,6.07,6.08,6.02,6.04,791604,0
+USA.US,D,20260212,000000,6.08,6.0899,5.96,5.96,1159787,0
+USA.US,D,20260213,000000,6,6.015,5.9573,6,1005749,0
+USA.US,D,20260217,000000,5.99,6.02,5.97,5.99,1355799,0
+USA.US,D,20260218,000000,6.02,6.09,6.02,6.06,1605582,0
diff --git a/daily/us/nyse stocks/2/usac.us.txt b/daily/us/nyse stocks/2/usac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2063586acfe73ec6bdc06d9eebce12e3b92f1c1
--- /dev/null
+++ b/daily/us/nyse stocks/2/usac.us.txt	
@@ -0,0 +1,3294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USAC.US,D,20130115,000000,5.358,5.49157,5.3285,5.3892,30138253.971931,0
+USAC.US,D,20130116,000000,5.4205,5.4517,5.38025,5.38025,4346013.8546788,0
+USAC.US,D,20130117,000000,5.38364,5.4205,5.358,5.358,2174356.3430188,0
+USAC.US,D,20130118,000000,5.358,5.38364,5.28202,5.3285,1845885.0155298,0
+USAC.US,D,20130122,000000,5.34348,5.48413,5.29221,5.47282,1432247.7361996,0
+USAC.US,D,20130123,000000,5.49346,5.49346,5.41485,5.46066,1421109.7525376,0
+USAC.US,D,20130124,000000,5.44218,5.48413,5.427,5.4517,847357.72550567,0
+USAC.US,D,20130125,000000,5.47894,5.50609,5.43615,5.4517,863162.43839223,0
+USAC.US,D,20130128,000000,5.44388,5.46632,5.40316,5.43615,429279.68042532,0
+USAC.US,D,20130129,000000,5.4517,5.46349,5.40702,5.43615,509542.33095371,0
+USAC.US,D,20130130,000000,5.4517,5.4567,5.40702,5.44388,430336.29836296,0
+USAC.US,D,20130131,000000,5.46632,5.46632,5.40532,5.427,338980.22035068,0
+USAC.US,D,20130201,000000,5.43615,5.49686,5.43275,5.4567,374333.42594505,0
+USAC.US,D,20130204,000000,5.47894,5.47894,5.37422,5.43615,287837.1539291,0
+USAC.US,D,20130205,000000,5.46632,5.46632,5.40532,5.43615,347156.27903083,0
+USAC.US,D,20130206,000000,5.43615,5.4813,5.40532,5.44774,459419.81318276,0
+USAC.US,D,20130207,000000,5.42917,5.49686,5.42323,5.48413,382707.86570385,0
+USAC.US,D,20130208,000000,5.46349,5.49686,5.427,5.49686,375815.44929734,0
+USAC.US,D,20130211,000000,5.54597,5.6473,5.52852,5.60705,3232156.0802439,0
+USAC.US,D,20130212,000000,5.65004,5.74863,5.63627,5.65004,1311692.5094766,0
+USAC.US,D,20130213,000000,5.68632,5.77342,5.64457,5.66917,757241.79445032,0
+USAC.US,D,20130214,000000,5.68406,5.71497,5.62826,5.63109,486402.82246386,0
+USAC.US,D,20130215,000000,5.61327,5.65004,5.55219,5.63627,712129.7249921,0
+USAC.US,D,20130219,000000,5.61327,5.65955,5.55219,5.63627,620959.29772187,0
+USAC.US,D,20130220,000000,5.61327,5.68038,5.58273,5.59131,596534.02523561,0
+USAC.US,D,20130221,000000,5.59131,5.62024,5.51816,5.52108,546265.10859376,0
+USAC.US,D,20130222,000000,5.56434,5.65004,5.56434,5.61609,581980.0679198,0
+USAC.US,D,20130225,000000,5.60705,5.65343,5.54804,5.56143,352551.82002565,0
+USAC.US,D,20130226,000000,5.60412,5.66219,5.53089,5.65004,542973.25572177,0
+USAC.US,D,20130227,000000,5.66219,5.71677,5.59423,5.68632,606863.6325236,0
+USAC.US,D,20130228,000000,5.657,5.72337,5.63109,5.71196,677833.13733537,0
+USAC.US,D,20130301,000000,5.67435,5.7574,5.61082,5.72704,422587.76682023,0
+USAC.US,D,20130304,000000,5.74863,5.8183,5.6965,5.81056,430414.80210532,0
+USAC.US,D,20130305,000000,5.81235,5.91,5.81056,5.87994,617916.74727492,0
+USAC.US,D,20130306,000000,5.86749,5.89512,5.70178,5.83441,587651.43287427,0
+USAC.US,D,20130307,000000,5.8183,5.87994,5.76343,5.86749,178764.69081776,0
+USAC.US,D,20130308,000000,5.76569,5.93838,5.76569,5.91312,700700.00444975,0
+USAC.US,D,20130311,000000,5.90709,6.01776,5.83017,6.00164,422747.9568891,0
+USAC.US,D,20130312,000000,5.97581,6.04744,5.91,5.97835,359470.75796674,0
+USAC.US,D,20130313,000000,5.95686,6.04744,5.9167,6.01776,260902.94427162,0
+USAC.US,D,20130314,000000,6.01776,6.07987,5.95686,6.00644,374285.68718281,0
+USAC.US,D,20130315,000000,5.96289,6.06903,5.94432,6.05084,339762.07519008,0
+USAC.US,D,20130318,000000,6.03161,6.03161,5.89512,5.97835,468169.7978712,0
+USAC.US,D,20130319,000000,5.97581,5.97835,5.87994,5.87994,496078.93913981,0
+USAC.US,D,20130320,000000,5.87315,5.89907,5.71677,5.87315,576330.98105438,0
+USAC.US,D,20130321,000000,5.8183,5.87126,5.77342,5.85967,217124.37757206,0
+USAC.US,D,20130322,000000,5.88852,5.92528,5.7967,5.87994,144266.53949824,0
+USAC.US,D,20130325,000000,5.86344,5.88616,5.8183,5.87994,205180.13925887,0
+USAC.US,D,20130326,000000,5.86344,5.9726,5.84855,5.96289,215882.10889236,0
+USAC.US,D,20130327,000000,5.902,6.02161,5.87126,6.01776,252603.82567102,0
+USAC.US,D,20130328,000000,5.99127,6.12474,5.96478,6.12474,444248.43454194,0
+USAC.US,D,20130401,000000,6.07148,6.12145,6.03481,6.09438,416544.03952028,0
+USAC.US,D,20130402,000000,6.10946,6.14991,6.07987,6.12474,470246.96445945,0
+USAC.US,D,20130403,000000,6.12474,6.12851,6.00644,6.00955,572355.93345162,0
+USAC.US,D,20130404,000000,5.99127,6.01776,5.92923,6.00644,341880.61537228,0
+USAC.US,D,20130405,000000,5.92923,6.09053,5.74863,6.04744,222283.34647845,0
+USAC.US,D,20130408,000000,6.02161,6.11842,5.92066,6.08251,269951.03100873,0
+USAC.US,D,20130409,000000,6.05084,6.12851,6.04744,6.11578,331617.84235143,0
+USAC.US,D,20130410,000000,6.12145,6.1335,6.06715,6.12851,258194.56516037,0
+USAC.US,D,20130411,000000,6.13106,6.20147,6.07987,6.12474,587898.61357654,0
+USAC.US,D,20130412,000000,6.09703,6.12474,6.05084,6.12145,112547.84500262,0
+USAC.US,D,20130415,000000,6.06715,6.11842,5.902,5.99626,425688.66464326,0
+USAC.US,D,20130416,000000,6.02161,6.04631,5.98024,6.02981,405830.40041157,0
+USAC.US,D,20130417,000000,5.98024,6.01776,5.87126,5.90709,450716.50639517,0
+USAC.US,D,20130418,000000,5.87617,6.03943,5.83441,6.00955,623598.72084322,0
+USAC.US,D,20130419,000000,5.96478,6.11842,5.94206,6.06384,328632.57841917,0
+USAC.US,D,20130422,000000,6.04744,6.1335,6.03481,6.11578,203559.14306538,0
+USAC.US,D,20130423,000000,6.09438,6.4064,6.06384,6.37086,438975.95346755,0
+USAC.US,D,20130424,000000,6.39169,6.48662,6.31411,6.39773,473799.78923172,0
+USAC.US,D,20130425,000000,6.41516,6.70285,6.36765,6.48662,496825.78555357,0
+USAC.US,D,20130426,000000,6.57786,6.61019,6.3554,6.37359,302193.79102763,0
+USAC.US,D,20130429,000000,6.42987,6.5476,6.42987,6.51056,554637.4266298,0
+USAC.US,D,20130430,000000,6.53553,6.61482,6.47898,6.58399,427007.31534255,0
+USAC.US,D,20130501,000000,6.53007,6.78298,6.46418,6.69899,569330.3567868,0
+USAC.US,D,20130502,000000,6.69899,6.72312,6.58663,6.66204,193745.1144096,0
+USAC.US,D,20130503,000000,6.69559,6.76148,6.63028,6.7548,367288.24549937,0
+USAC.US,D,20130506,000000,6.72717,6.93823,6.70427,6.90806,271504.1320737,0
+USAC.US,D,20130507,000000,6.94105,6.99525,6.91174,6.98103,138302.37680201,0
+USAC.US,D,20130508,000000,6.94681,7.06048,6.92023,6.95029,235689.45177765,0
+USAC.US,D,20130509,000000,6.67005,6.94681,6.67005,6.84811,669257.13391377,0
+USAC.US,D,20130510,000000,6.80523,6.99177,6.74197,6.94105,331282.61015435,0
+USAC.US,D,20130513,000000,6.84811,6.95539,6.83256,6.91523,332776.30298185,0
+USAC.US,D,20130514,000000,6.85085,6.91306,6.73934,6.77968,433374.60536437,0
+USAC.US,D,20130515,000000,6.81654,6.86451,6.69277,6.77686,183774.07826913,0
+USAC.US,D,20130516,000000,6.7481,6.79872,6.7481,6.7548,151050.74804364,0
+USAC.US,D,20130517,000000,6.78977,6.8696,6.76148,6.84378,152690.83974204,0
+USAC.US,D,20130520,000000,6.85368,6.91174,6.78562,6.80871,48048.53376685,0
+USAC.US,D,20130521,000000,6.80871,6.84811,6.7924,6.80108,136454.35627251,0
+USAC.US,D,20130522,000000,6.7924,6.8452,6.7924,6.80108,112972.18955589,0
+USAC.US,D,20130523,000000,6.78562,6.78562,6.63508,6.67411,121923.73790714,0
+USAC.US,D,20130524,000000,6.64582,6.82954,6.64582,6.81107,152359.85099049,0
+USAC.US,D,20130528,000000,6.84811,6.97961,6.79872,6.88526,214481.77186657,0
+USAC.US,D,20130529,000000,6.89091,7.07105,6.89091,7.07105,383366.6606228,0
+USAC.US,D,20130530,000000,7.03259,7.10668,6.93823,6.94464,406255.80582623,0
+USAC.US,D,20130531,000000,6.98743,7.04823,6.86593,6.9076,78823.061631429,0
+USAC.US,D,20130603,000000,7.26778,7.26778,6.9618,7.11544,312078.89739608,0
+USAC.US,D,20130604,000000,7.08179,7.11544,6.73934,6.73934,865066.68457504,0
+USAC.US,D,20130605,000000,6.73245,6.7662,6.33956,6.40914,749056.18801773,0
+USAC.US,D,20130606,000000,6.42987,6.5181,6.38764,6.44891,179472.28536034,0
+USAC.US,D,20130607,000000,6.48709,6.61415,6.43807,6.58927,125965.61977704,0
+USAC.US,D,20130610,000000,6.59879,6.88526,6.59879,6.82663,438230.16791518,0
+USAC.US,D,20130611,000000,6.74197,6.90806,6.74197,6.90024,82885.099867614,0
+USAC.US,D,20130612,000000,6.88243,7.00251,6.70229,6.9289,94783.721141326,0
+USAC.US,D,20130613,000000,6.88526,7.04965,6.74602,7.04117,88319.892733629,0
+USAC.US,D,20130614,000000,6.85811,7.15871,6.85811,7.14014,97099.581540802,0
+USAC.US,D,20130617,000000,7.23044,7.24081,7.08689,7.23346,220128.73700921,0
+USAC.US,D,20130618,000000,7.15343,7.27748,7.11912,7.25958,235715.97331223,0
+USAC.US,D,20130619,000000,7.19981,7.26778,7.17747,7.26391,91640.388862973,0
+USAC.US,D,20130620,000000,7.25958,7.27748,7.08689,7.17454,267098.37474937,0
+USAC.US,D,20130621,000000,7.15871,7.21093,7.08689,7.18115,353592.52504256,0
+USAC.US,D,20130624,000000,7.10366,7.22224,6.88959,7.21621,215502.32051718,0
+USAC.US,D,20130625,000000,7.23874,7.38184,7.19529,7.19529,228505.29849078,0
+USAC.US,D,20130626,000000,7.28635,7.29228,7.15871,7.21093,209916.88533476,0
+USAC.US,D,20130627,000000,7.21093,7.26174,7.17747,7.25721,74556.277148292,0
+USAC.US,D,20130628,000000,7.2065,7.36477,7.2065,7.32527,185000.43402807,0
+USAC.US,D,20130701,000000,7.46469,7.53275,7.2953,7.43726,216592.88601908,0
+USAC.US,D,20130702,000000,7.42595,7.49598,7.38796,7.42142,145904.50947386,0
+USAC.US,D,20130703,000000,7.42878,7.43255,7.24308,7.26391,79215.580343205,0
+USAC.US,D,20130705,000000,7.34309,7.40653,7.2953,7.32527,90024.696976395,0
+USAC.US,D,20130708,000000,7.32527,7.59439,7.29096,7.52012,231714.40417489,0
+USAC.US,D,20130709,000000,7.47402,7.5811,7.47402,7.56395,130212.2478939,0
+USAC.US,D,20130710,000000,7.5811,7.59439,7.53275,7.56781,52208.171250286,0
+USAC.US,D,20130711,000000,7.5795,7.61938,7.53275,7.59439,112383.41148823,0
+USAC.US,D,20130712,000000,7.58581,7.67678,7.56781,7.59439,67971.510542913,0
+USAC.US,D,20130715,000000,7.62955,7.70015,7.62955,7.68469,327416.83127405,0
+USAC.US,D,20130716,000000,7.76322,7.76652,7.65784,7.72929,438509.17445896,0
+USAC.US,D,20130717,000000,7.74126,7.96825,7.74126,7.93119,144655.87562586,0
+USAC.US,D,20130718,000000,8.06759,8.08098,7.93733,7.95401,351097.37906932,0
+USAC.US,D,20130719,000000,7.97144,8.08513,7.97144,8.04752,67217.238099474,0
+USAC.US,D,20130722,000000,8.09097,8.14527,8.02574,8.02574,115542.65668733,0
+USAC.US,D,20130723,000000,8.09937,8.11934,7.80847,7.84796,123908.60955507,0
+USAC.US,D,20130724,000000,7.89481,7.89481,7.67678,7.68319,82829.935075689,0
+USAC.US,D,20130725,000000,7.71713,7.89971,7.64831,7.84796,88865.175484583,0
+USAC.US,D,20130726,000000,7.89161,7.96825,7.79065,7.94298,99746.430691829,0
+USAC.US,D,20130729,000000,7.96825,8.0493,7.75012,7.93733,129882.32000374,0
+USAC.US,D,20130730,000000,8.02075,8.15686,7.89971,8.08768,1351381.4555441,0
+USAC.US,D,20130731,000000,8.15102,8.15102,7.94731,8.03592,130488.07185353,0
+USAC.US,D,20130801,000000,8.07419,8.32889,8.04591,8.29345,124740.32487948,0
+USAC.US,D,20130802,000000,8.29345,8.29345,8.14018,8.25028,52392.76113096,0
+USAC.US,D,20130805,000000,8.39177,8.39177,8.23915,8.26328,36769.455540913,0
+USAC.US,D,20130806,000000,8.29514,8.29514,8.10775,8.10936,66642.251229792,0
+USAC.US,D,20130807,000000,8.12859,8.21587,7.99907,8.15686,70394.517942089,0
+USAC.US,D,20130808,000000,8.18457,8.28138,8.13103,8.22614,65938.900132745,0
+USAC.US,D,20130809,000000,8.28138,8.39177,8.22454,8.31758,118604.30263918,0
+USAC.US,D,20130812,000000,8.33398,8.33398,7.97144,7.98568,105163.18891433,0
+USAC.US,D,20130813,000000,7.79141,7.93807,7.44669,7.75106,1404233.569654,0
+USAC.US,D,20130814,000000,8.0659,8.14018,7.93205,8.01084,390940.1500373,0
+USAC.US,D,20130815,000000,7.96579,8.15102,7.69931,7.72929,169188.29511182,0
+USAC.US,D,20130816,000000,7.76077,7.76077,7.59364,7.66161,122185.77066878,0
+USAC.US,D,20130819,000000,7.71062,7.72118,7.52012,7.54284,91802.700654599,0
+USAC.US,D,20130820,000000,7.71713,7.80507,7.5351,7.59911,86161.039818864,0
+USAC.US,D,20130821,000000,7.56781,7.75587,7.5351,7.75587,43565.333561544,0
+USAC.US,D,20130822,000000,7.83504,7.91744,7.73815,7.79546,76265.32483659,0
+USAC.US,D,20130823,000000,7.86173,7.90302,7.80121,7.8868,48252.21915242,0
+USAC.US,D,20130826,000000,7.91744,7.91744,7.80847,7.82694,67063.413198913,0
+USAC.US,D,20130827,000000,7.70412,7.74456,7.53039,7.6273,295699.19763982,0
+USAC.US,D,20130828,000000,7.80272,7.80272,7.67178,7.7421,28108.583208656,0
+USAC.US,D,20130829,000000,7.76077,7.83504,7.67829,7.77274,193506.42059839,0
+USAC.US,D,20130830,000000,7.78415,8.0659,7.75747,7.75747,104360.11684726,0
+USAC.US,D,20130903,000000,7.67178,7.75106,7.32886,7.42944,461076.87866328,0
+USAC.US,D,20130904,000000,7.42944,7.48892,7.12374,7.13939,695173.97750478,0
+USAC.US,D,20130905,000000,7.13939,7.34083,7.13939,7.28192,155220.99414092,0
+USAC.US,D,20130906,000000,7.28559,7.39098,7.21998,7.31406,181486.86112699,0
+USAC.US,D,20130909,000000,7.37212,7.48892,7.30586,7.44669,103951.68521474,0
+USAC.US,D,20130910,000000,7.50155,7.60929,7.50155,7.59364,169414.25858644,0
+USAC.US,D,20130911,000000,7.6585,7.6585,7.32443,7.41105,141412.82237749,0
+USAC.US,D,20130912,000000,7.36477,7.42708,7.27673,7.31763,81385.041871802,0
+USAC.US,D,20130913,000000,7.49834,7.51549,7.33338,7.39389,108962.13352749,0
+USAC.US,D,20130916,000000,7.45055,7.56395,7.37976,7.47713,258330.35541741,0
+USAC.US,D,20130917,000000,7.37976,7.53039,7.37976,7.45224,286785.84029838,0
+USAC.US,D,20130918,000000,7.5351,7.5351,7.38353,7.39389,154720.26756805,0
+USAC.US,D,20130919,000000,7.38796,7.57639,7.38796,7.47713,264626.56772657,0
+USAC.US,D,20130920,000000,7.53039,7.5795,7.45224,7.45224,92812.640691384,0
+USAC.US,D,20130923,000000,7.48892,7.56781,7.41926,7.41926,114239.91890879,0
+USAC.US,D,20130924,000000,7.38353,7.61316,7.38353,7.54905,76452.036440029,0
+USAC.US,D,20130925,000000,7.5795,7.67829,7.53039,7.60608,58121.412600115,0
+USAC.US,D,20130926,000000,7.62173,7.67027,7.55141,7.61872,76322.611351282,0
+USAC.US,D,20130927,000000,7.62173,7.67178,7.57639,7.59364,56360.382704041,0
+USAC.US,D,20130930,000000,7.52323,7.67178,7.45224,7.54284,103102.9961082,0
+USAC.US,D,20131001,000000,7.51549,7.70581,7.51549,7.67565,61911.870322206,0
+USAC.US,D,20131002,000000,7.66556,7.67829,7.64756,7.65001,26489.708737928,0
+USAC.US,D,20131003,000000,7.70091,7.70091,7.63125,7.67027,98860.611436876,0
+USAC.US,D,20131004,000000,7.66161,7.66161,7.53275,7.5827,67894.067661941,0
+USAC.US,D,20131007,000000,7.51549,7.59911,7.51549,7.55141,75352.984047058,0
+USAC.US,D,20131008,000000,7.50381,7.53039,7.34083,7.45838,128177.51576097,0
+USAC.US,D,20131009,000000,7.38353,7.50381,7.37749,7.4663,29514.224541365,0
+USAC.US,D,20131010,000000,7.56395,7.60608,7.5139,7.52728,53093.990505239,0
+USAC.US,D,20131011,000000,7.50767,7.59364,7.38353,7.39389,78260.805098346,0
+USAC.US,D,20131014,000000,7.41482,7.48194,6.98743,7.29012,303110.3752627,0
+USAC.US,D,20131015,000000,7.2953,7.2953,7.13043,7.21998,74853.318335582,0
+USAC.US,D,20131016,000000,7.22592,7.28192,7.20509,7.25137,73225.956973788,0
+USAC.US,D,20131017,000000,7.21093,7.39098,7.21093,7.27446,27120.921260918,0
+USAC.US,D,20131018,000000,7.36845,7.52323,7.36845,7.46855,55343.016637574,0
+USAC.US,D,20131021,000000,7.42944,7.64218,7.42944,7.59911,64361.399255962,0
+USAC.US,D,20131022,000000,7.67565,7.89481,7.67565,7.85447,125475.50181802,0
+USAC.US,D,20131023,000000,7.89736,7.89736,7.75747,7.81808,99842.969077698,0
+USAC.US,D,20131024,000000,7.8423,7.99237,7.77039,7.79065,100844.42222342,0
+USAC.US,D,20131025,000000,7.86983,7.92064,7.80121,7.80997,84915.588555015,0
+USAC.US,D,20131028,000000,7.8293,7.91988,7.80847,7.87388,155922.2235152,0
+USAC.US,D,20131029,000000,7.85852,7.99237,7.8423,7.89481,79082.972670308,0
+USAC.US,D,20131030,000000,7.94392,7.98568,7.82694,7.82694,70997.087207734,0
+USAC.US,D,20131031,000000,7.87218,7.87218,7.80753,7.83504,61036.659681085,0
+USAC.US,D,20131101,000000,7.82543,8.06015,7.80753,7.81403,151078.33043961,0
+USAC.US,D,20131104,000000,7.89811,7.93987,7.80753,7.84796,49402.192891783,0
+USAC.US,D,20131105,000000,7.87549,7.87549,7.75916,7.81808,528983.67666182,0
+USAC.US,D,20131106,000000,7.87218,7.91914,7.77529,7.80507,56576.798426209,0
+USAC.US,D,20131107,000000,7.77529,7.95401,7.77529,7.90216,72044.157392929,0
+USAC.US,D,20131108,000000,7.88595,8.03093,7.88595,7.96579,62648.108122131,0
+USAC.US,D,20131111,000000,7.9263,8.02508,7.92394,7.9263,70132.485180445,0
+USAC.US,D,20131112,000000,7.97144,8.00661,7.96899,7.98493,48481.365211186,0
+USAC.US,D,20131113,000000,7.98748,8.03093,7.95401,8.01084,162234.3487451,0
+USAC.US,D,20131114,000000,8.03093,8.03592,7.95401,8.01084,158314.46593426,0
+USAC.US,D,20131115,000000,8.14611,8.17533,8.06835,8.08353,167915.26145201,0
+USAC.US,D,20131118,000000,8.21238,8.2926,8.15026,8.21408,128933.90992717,0
+USAC.US,D,20131119,000000,8.25895,8.37018,7.98748,8.08682,115611.61267724,0
+USAC.US,D,20131120,000000,8.17288,8.27874,8.01084,8.06675,99287.077712912,0
+USAC.US,D,20131121,000000,8.04752,8.35991,8.04752,8.14018,95553.906505513,0
+USAC.US,D,20131122,000000,8.16619,8.22709,8.06675,8.1102,36018.365681624,0
+USAC.US,D,20131125,000000,8.15875,8.22105,7.90302,7.96899,109714.28424816,0
+USAC.US,D,20131126,000000,7.96899,8.0642,7.93119,8.02574,113533.3852276,0
+USAC.US,D,20131127,000000,8.06675,8.15441,7.96899,7.96899,63068.209229869,0
+USAC.US,D,20131129,000000,7.95656,8.02574,7.90302,7.90791,53143.850990249,0
+USAC.US,D,20131202,000000,7.93733,8.01499,7.85117,7.90216,92561.216543571,0
+USAC.US,D,20131203,000000,7.97569,7.98748,7.7849,7.91102,58081.099867555,0
+USAC.US,D,20131204,000000,7.85287,7.95401,7.74304,7.91102,740557.6274771,0
+USAC.US,D,20131205,000000,7.89556,7.94298,7.80507,7.82062,60028.841367067,0
+USAC.US,D,20131206,000000,7.93119,7.93987,7.75916,7.77529,711166.46285617,0
+USAC.US,D,20131209,000000,7.82694,8.005,7.76322,7.80922,318758.08066456,0
+USAC.US,D,20131210,000000,7.77529,7.83985,7.77529,7.82062,24888.868910714,0
+USAC.US,D,20131211,000000,7.79065,7.90216,7.77529,7.85927,237550.20264375,0
+USAC.US,D,20131212,000000,7.88275,7.98068,7.86257,7.88595,41515.749369247,0
+USAC.US,D,20131213,000000,7.9345,8.005,7.79065,7.85117,80219.155211691,0
+USAC.US,D,20131216,000000,7.94986,7.95995,7.80753,7.92394,711153.73251957,0
+USAC.US,D,20131217,000000,7.94986,7.96899,7.82543,7.90216,26167.206877442,0
+USAC.US,D,20131218,000000,7.88764,8.02075,7.88764,7.90302,77914.96428743,0
+USAC.US,D,20131219,000000,7.91988,7.99576,7.84796,7.86653,94074.004875982,0
+USAC.US,D,20131220,000000,7.83985,7.9345,7.83985,7.9345,229984.13925893,0
+USAC.US,D,20131223,000000,7.94298,8.06675,7.94298,8.03414,96619.011334222,0
+USAC.US,D,20131224,000000,7.99576,8.2762,7.90791,8.24688,91921.517129515,0
+USAC.US,D,20131226,000000,8.29854,8.38479,8.24688,8.3254,48435.74817171,0
+USAC.US,D,20131227,000000,8.32889,8.48433,8.32889,8.40723,99034.592703717,0
+USAC.US,D,20131230,000000,8.43145,8.74789,8.43145,8.60791,76096.647876665,0
+USAC.US,D,20131231,000000,8.5785,8.71189,8.5785,8.64524,49592.087079373,0
+USAC.US,D,20140102,000000,8.64524,8.7773,8.64524,8.77363,79168.902442346,0
+USAC.US,D,20140103,000000,8.80483,8.83876,8.63186,8.63629,50186.169453952,0
+USAC.US,D,20140106,000000,8.71103,8.79106,8.64524,8.71103,271352.42889591,0
+USAC.US,D,20140107,000000,8.7708,8.79106,8.72131,8.7461,17030.007784139,0
+USAC.US,D,20140108,000000,8.7461,8.75703,8.63186,8.6541,36354.658740091,0
+USAC.US,D,20140109,000000,8.72677,8.72677,8.63186,8.6985,109057.61105197,0
+USAC.US,D,20140110,000000,8.7083,8.7083,8.64335,8.67898,26082.337966788,0
+USAC.US,D,20140113,000000,8.7083,8.71103,8.55635,8.6016,56865.352722433,0
+USAC.US,D,20140114,000000,8.63364,8.63364,8.41768,8.46831,40937.579915415,0
+USAC.US,D,20140115,000000,8.48697,8.54381,8.48433,8.51544,18976.688422269,0
+USAC.US,D,20140116,000000,8.54032,8.81123,8.5012,8.75892,73403.120824779,0
+USAC.US,D,20140117,000000,8.75703,9.00306,8.71452,8.85526,121726.41768987,0
+USAC.US,D,20140121,000000,8.87637,9.03417,8.82132,8.87363,55684.614002957,0
+USAC.US,D,20140122,000000,8.95432,9.03417,8.89749,8.89749,13719.059407244,0
+USAC.US,D,20140123,000000,8.87363,8.97101,8.71857,8.7708,34935.226209399,0
+USAC.US,D,20140124,000000,8.7708,8.85158,8.58566,8.58566,52066.015824941,0
+USAC.US,D,20140127,000000,8.65051,8.83876,8.58114,8.58831,66632.703477344,0
+USAC.US,D,20140128,000000,8.55362,8.94245,8.55362,8.8479,92997.230572057,0
+USAC.US,D,20140129,000000,8.83876,8.90569,8.76354,8.76354,71028.913049229,0
+USAC.US,D,20140130,000000,8.98232,9.16142,8.90569,9.0172,112601.94893316,0
+USAC.US,D,20140131,000000,9.02851,9.02851,8.93962,8.96158,39738.806552425,0
+USAC.US,D,20140203,000000,9.08601,9.43102,8.88278,8.91945,85754.729909108,0
+USAC.US,D,20140204,000000,8.89475,9.05113,8.79747,8.80483,60966.642829796,0
+USAC.US,D,20140205,000000,8.79747,8.81303,8.66739,8.70293,23617.956973668,0
+USAC.US,D,20140206,000000,8.66833,8.87732,8.6229,8.68436,66724.99841768,0
+USAC.US,D,20140207,000000,8.85252,8.85252,8.65051,8.74243,33172.07459056,0
+USAC.US,D,20140210,000000,8.73045,8.74054,8.63629,8.67898,32171.682306223,0
+USAC.US,D,20140211,000000,8.63364,8.825,8.63364,8.69058,119608.93836905,0
+USAC.US,D,20140212,000000,8.74054,9.14069,8.71632,9.10298,123363.32680412,0
+USAC.US,D,20140213,000000,9.10016,9.32167,9.01532,9.0304,149163.47564298,0
+USAC.US,D,20140214,000000,9.07847,9.07847,8.81303,8.89013,73454.042171171,0
+USAC.US,D,20140218,000000,8.86261,8.86261,8.57586,8.61055,159441.10072319,0
+USAC.US,D,20140219,000000,8.64524,8.75703,8.5768,8.63364,146166.54223551,0
+USAC.US,D,20140220,000000,8.8479,8.8479,8.64335,8.66296,498906.13472598,0
+USAC.US,D,20140221,000000,8.78003,8.8874,8.71632,8.76166,513117.43381502,0
+USAC.US,D,20140224,000000,8.8332,8.89192,8.58029,8.72225,156029.37051489,0
+USAC.US,D,20140225,000000,8.80389,8.80389,8.63629,8.64166,79808.601856401,0
+USAC.US,D,20140226,000000,8.71943,8.83876,8.71943,8.76166,49450.99251541,0
+USAC.US,D,20140227,000000,8.79286,8.9842,8.77268,8.92869,276305.59069397,0
+USAC.US,D,20140228,000000,8.92501,9.06999,8.92501,8.94981,27873.071981591,0
+USAC.US,D,20140303,000000,8.90022,9.05962,8.89475,8.97949,45202.242675787,0
+USAC.US,D,20140304,000000,9.04831,9.08789,8.92501,8.93604,60203.883495291,0
+USAC.US,D,20140305,000000,8.90663,9.16048,8.90022,9.16048,74053.428852666,0
+USAC.US,D,20140306,000000,9.19724,9.27831,9.07847,9.17462,110429.30482042,0
+USAC.US,D,20140307,000000,9.17745,9.26983,9.09543,9.1897,95192.152773849,0
+USAC.US,D,20140310,000000,9.08789,9.24532,8.99552,9.05773,93467.192164804,0
+USAC.US,D,20140311,000000,9.07564,9.16991,8.97478,8.98703,59674.513665086,0
+USAC.US,D,20140312,000000,8.97478,9.10958,8.86261,8.90389,71741.811898723,0
+USAC.US,D,20140313,000000,8.98703,8.98703,8.73045,8.73045,42483.254950703,0
+USAC.US,D,20140314,000000,8.77268,8.85893,8.74789,8.79286,84096.603567202,0
+USAC.US,D,20140317,000000,8.80483,8.93415,8.73045,8.74789,66453.417903586,0
+USAC.US,D,20140318,000000,8.74789,9.02851,8.70123,8.86629,82882.978144848,0
+USAC.US,D,20140319,000000,8.93415,9.02851,8.87175,8.91945,29172.627175983,0
+USAC.US,D,20140320,000000,8.90022,8.99552,8.75524,8.83235,68534.82793738,0
+USAC.US,D,20140321,000000,8.95687,8.96347,8.7773,8.825,82113.853642044,0
+USAC.US,D,20140324,000000,8.78003,8.78003,8.44002,8.54834,103649.33972053,0
+USAC.US,D,20140325,000000,8.51544,8.66833,8.51544,8.53759,69626.454300669,0
+USAC.US,D,20140326,000000,8.6212,8.72498,8.5012,8.50563,45997.888713169,0
+USAC.US,D,20140327,000000,8.53146,8.59895,8.47726,8.53495,67635.217484446,0
+USAC.US,D,20140328,000000,8.53759,8.61498,8.50837,8.55805,75495.139472404,0
+USAC.US,D,20140331,000000,8.58029,8.61762,8.55183,8.61498,95379.925238672,0
+USAC.US,D,20140401,000000,8.60697,8.74789,8.56257,8.69228,65412.71288669,0
+USAC.US,D,20140402,000000,8.74243,8.90936,8.631,8.87732,58438.610153684,0
+USAC.US,D,20140403,000000,8.91398,8.91398,8.80389,8.89013,15693.322441336,0
+USAC.US,D,20140404,000000,8.8874,8.91945,8.87732,8.8874,74466.103930722,0
+USAC.US,D,20140407,000000,8.90936,8.92501,8.72498,8.7773,51588.628202512,0
+USAC.US,D,20140408,000000,8.79286,8.91398,8.76166,8.86261,46969.637740159,0
+USAC.US,D,20140409,000000,8.85893,8.99552,8.85893,8.97007,77467.280783729,0
+USAC.US,D,20140410,000000,9.10958,9.10958,8.87175,8.87732,28681.448355571,0
+USAC.US,D,20140411,000000,9.04359,9.04359,8.74789,8.79286,52817.10568423,0
+USAC.US,D,20140414,000000,8.79286,8.86629,8.79286,8.85252,41605.922586817,0
+USAC.US,D,20140415,000000,8.85705,8.95687,8.83235,8.90389,20020.576023315,0
+USAC.US,D,20140416,000000,8.91398,8.91398,8.81303,8.86261,106370.44916839,0
+USAC.US,D,20140417,000000,8.83235,8.90936,8.83235,8.8332,50643.4007101,0
+USAC.US,D,20140421,000000,8.83688,8.94518,8.83235,8.86629,72483.354005564,0
+USAC.US,D,20140422,000000,8.86261,8.91945,8.86261,8.88278,33896.64291527,0
+USAC.US,D,20140423,000000,8.87363,8.93604,8.87363,8.89192,41573.035883938,0
+USAC.US,D,20140424,000000,8.8874,8.92869,8.87363,8.88278,7402.6907318087,0
+USAC.US,D,20140425,000000,8.90663,9.05773,8.87911,8.87911,14778.859929038,0
+USAC.US,D,20140428,000000,8.89475,8.92134,8.83876,8.90663,36979.506094782,0
+USAC.US,D,20140429,000000,8.95159,8.9842,8.85705,8.87911,29772.013857478,0
+USAC.US,D,20140430,000000,8.85705,9.28585,8.85705,9.10958,228125.51011561,0
+USAC.US,D,20140501,000000,9.14069,9.15294,8.87637,8.91304,82312.234720699,0
+USAC.US,D,20140502,000000,8.91304,9.15011,8.91304,9.15011,67839.963731399,0
+USAC.US,D,20140505,000000,9.15577,9.20195,8.95593,8.97384,83046.350797857,0
+USAC.US,D,20140506,000000,9.09543,9.09543,8.84979,8.85432,80365.554082569,0
+USAC.US,D,20140507,000000,8.84979,9.09921,8.84979,9.09921,123943.61798072,0
+USAC.US,D,20140508,000000,9.05113,9.11335,8.95593,9.0172,84437.140071202,0
+USAC.US,D,20140509,000000,9.05585,9.10298,8.97007,9.02474,60276.022069347,0
+USAC.US,D,20140512,000000,9.05962,9.12466,9.00589,9.00589,33500.941619345,0
+USAC.US,D,20140513,000000,9.00589,9.00589,8.94612,8.94612,52059.650656642,0
+USAC.US,D,20140514,000000,8.36245,8.38828,8.27016,8.30467,15095751.95453,0
+USAC.US,D,20140515,000000,8.30467,8.33832,8.27016,8.27016,1567873.5597318,0
+USAC.US,D,20140516,000000,8.30467,8.40119,8.28138,8.29694,914326.72204148,0
+USAC.US,D,20140519,000000,8.3254,8.40553,8.3107,8.39177,527975.8583478,0
+USAC.US,D,20140520,000000,8.39177,8.46114,8.35472,8.43833,705402.80296137,0
+USAC.US,D,20140521,000000,8.45502,8.48349,8.42193,8.42193,490672.78953115,0
+USAC.US,D,20140522,000000,8.42193,8.5554,8.42193,8.55183,899083.2048266,0
+USAC.US,D,20140523,000000,8.55183,8.56257,8.48697,8.51808,550880.91647197,0
+USAC.US,D,20140527,000000,8.48697,8.48697,8.31758,8.32889,411883.67546398,0
+USAC.US,D,20140528,000000,8.36066,8.38828,8.19165,8.32107,381380.72811349,0
+USAC.US,D,20140529,000000,8.29514,8.37876,8.24255,8.31503,375657.38095126,0
+USAC.US,D,20140530,000000,8.21587,8.35726,8.21587,8.35472,297092.10863593,0
+USAC.US,D,20140602,000000,8.52071,8.52071,8.29514,8.45945,1044354.3800547,0
+USAC.US,D,20140603,000000,8.40553,8.50563,8.35726,8.44521,755010.80296149,0
+USAC.US,D,20140604,000000,8.44521,8.53146,8.37272,8.47094,423024.84171011,0
+USAC.US,D,20140605,000000,8.51544,8.56879,8.44088,8.53146,366962.56105473,0
+USAC.US,D,20140606,000000,8.55183,8.5554,8.49583,8.52958,208916.49305042,0
+USAC.US,D,20140609,000000,8.55183,8.56257,8.46737,8.5012,320614.58808512,0
+USAC.US,D,20140610,000000,8.50837,8.54645,8.43306,8.48349,174454.41101791,0
+USAC.US,D,20140611,000000,8.45502,8.52071,8.37621,8.50837,317367.29139121,0
+USAC.US,D,20140612,000000,8.5012,8.5012,8.35472,8.37621,294280.82597052,0
+USAC.US,D,20140613,000000,8.37272,8.45945,8.3107,8.34171,206168.86206799,0
+USAC.US,D,20140616,000000,8.35472,8.38064,8.27016,8.33832,221647.89050992,0
+USAC.US,D,20140617,000000,8.31503,8.42702,8.29694,8.39177,219914.44300981,0
+USAC.US,D,20140618,000000,8.43306,8.46114,8.30467,8.31503,591770.75762514,0
+USAC.US,D,20140619,000000,8.35123,8.45502,8.27016,8.31503,373366.98122498,0
+USAC.US,D,20140620,000000,8.30815,8.45143,8.28138,8.42193,401589.07660163,0
+USAC.US,D,20140623,000000,8.45945,8.51271,8.39789,8.51271,285770.59595467,0
+USAC.US,D,20140624,000000,8.4488,8.55183,8.39789,8.41165,504653.88170004,0
+USAC.US,D,20140625,000000,8.39789,8.44521,8.37272,8.37876,193232.71836153,0
+USAC.US,D,20140626,000000,8.41325,8.52958,8.37272,8.49847,195044.66960399,0
+USAC.US,D,20140627,000000,8.51808,8.5999,8.45502,8.58114,334694.34036264,0
+USAC.US,D,20140630,000000,8.60517,8.60517,8.51808,8.58114,284360.71117643,0
+USAC.US,D,20140701,000000,8.57228,8.61941,8.50837,8.54645,266569.00491916,0
+USAC.US,D,20140702,000000,8.5768,8.61583,8.4914,8.5999,257645.03896388,0
+USAC.US,D,20140703,000000,8.61941,8.61941,8.45945,8.55183,147608.25285524,0
+USAC.US,D,20140707,000000,8.5341,8.5999,8.44521,8.52958,195546.45703824,0
+USAC.US,D,20140708,000000,8.4914,8.51544,8.45502,8.4816,127025.42029884,0
+USAC.US,D,20140709,000000,8.47537,8.54834,8.45502,8.52958,153476.93802698,0
+USAC.US,D,20140710,000000,8.4914,8.56427,8.44521,8.45945,323641.22561133,0
+USAC.US,D,20140711,000000,8.49583,8.54645,8.38064,8.39601,313822.95351002,0
+USAC.US,D,20140714,000000,8.38828,8.43306,8.36245,8.40119,264573.52465741,0
+USAC.US,D,20140715,000000,8.38064,8.42966,8.35726,8.38319,271848.91202324,0
+USAC.US,D,20140716,000000,8.39789,8.52524,8.38064,8.43833,392235.46178616,0
+USAC.US,D,20140717,000000,8.46114,8.51544,8.39601,8.51544,163668.63333516,0
+USAC.US,D,20140718,000000,8.47094,8.51808,8.43833,8.50837,155439.53158585,0
+USAC.US,D,20140721,000000,8.46302,8.51544,8.45143,8.47094,196126.74821484,0
+USAC.US,D,20140722,000000,8.4488,8.51271,8.41325,8.46737,243802.91963619,0
+USAC.US,D,20140723,000000,8.4488,8.48697,8.40723,8.43833,175254.30050083,0
+USAC.US,D,20140724,000000,8.43306,8.43306,8.37621,8.40119,108547.33672667,0
+USAC.US,D,20140725,000000,8.39789,8.42702,8.38319,8.38828,135162.22710781,0
+USAC.US,D,20140728,000000,8.46302,8.6016,8.46302,8.57228,772642.31914989,0
+USAC.US,D,20140729,000000,8.57228,8.71632,8.52071,8.64788,605420.86104248,0
+USAC.US,D,20140730,000000,8.67012,8.77542,8.53759,8.62921,719215.21817034,0
+USAC.US,D,20140731,000000,8.6327,8.71273,8.29166,8.38225,518948.98883835,0
+USAC.US,D,20140801,000000,8.40647,8.49225,7.8965,8.05176,981011.4077266,0
+USAC.US,D,20140804,000000,8.10106,8.21238,8.03922,8.18193,526510.80877763,0
+USAC.US,D,20140805,000000,8.17779,8.17779,8.01669,8.09013,329990.48098964,0
+USAC.US,D,20140806,000000,8.04752,8.19863,8.00745,8.1578,276753.27419766,0
+USAC.US,D,20140807,000000,8.16525,8.19051,8.08014,8.11275,233994.19528734,0
+USAC.US,D,20140808,000000,8.10511,8.29779,8.07259,8.24773,219828.51323777,0
+USAC.US,D,20140811,000000,8.23048,8.57143,8.23048,8.36245,576351.13742067,0
+USAC.US,D,20140812,000000,8.55362,8.77542,8.53146,8.59368,855841.43398692,0
+USAC.US,D,20140813,000000,8.54918,8.60517,8.45945,8.58387,439951.94594007,0
+USAC.US,D,20140814,000000,8.58387,8.69058,8.51271,8.66833,523861.83790384,0
+USAC.US,D,20140815,000000,8.73507,8.74977,8.5572,8.60517,324771.0429844,0
+USAC.US,D,20140818,000000,8.61583,8.76994,8.61583,8.6772,353023.90334117,0
+USAC.US,D,20140819,000000,8.72677,8.99741,8.66296,8.78644,803067.82361941,0
+USAC.US,D,20140820,000000,8.78917,8.87732,8.72131,8.85893,385914.84966519,0
+USAC.US,D,20140821,000000,8.89286,8.92681,8.77268,8.86713,307453.54176543,0
+USAC.US,D,20140822,000000,8.87732,8.87732,8.69058,8.77268,328486.17954829,0
+USAC.US,D,20140825,000000,8.83046,8.83046,8.72404,8.76533,339264.53120136,0
+USAC.US,D,20140826,000000,8.7461,8.79106,8.70915,8.77268,269598.82502952,0
+USAC.US,D,20140827,000000,8.75703,8.87175,8.7461,8.81209,184957.99957275,0
+USAC.US,D,20140828,000000,8.83603,8.92681,8.74148,8.87175,281557.91540207,0
+USAC.US,D,20140829,000000,8.84243,9.00872,8.80389,8.91578,237619.15863365,0
+USAC.US,D,20140902,000000,8.91578,8.91578,8.77542,8.79474,335695.79350836,0
+USAC.US,D,20140903,000000,8.77542,8.82038,8.72951,8.76994,722474.18433945,0
+USAC.US,D,20140904,000000,8.77542,8.79106,8.59104,8.6327,513360.37107177,0
+USAC.US,D,20140905,000000,8.57586,8.60517,8.53146,8.54918,155089.4473294,0
+USAC.US,D,20140908,000000,8.54381,8.55362,8.39526,8.46114,208749.93781326,0
+USAC.US,D,20140909,000000,8.39601,8.56342,8.39526,8.52251,414481.72499138,0
+USAC.US,D,20140910,000000,8.54918,8.61941,8.47189,8.52251,388821.6098551,0
+USAC.US,D,20140911,000000,8.51893,8.56069,8.39091,8.43833,281574.8891842,0
+USAC.US,D,20140912,000000,8.45143,8.50649,8.40383,8.41241,387996.25969898,0
+USAC.US,D,20140915,000000,8.43833,8.43833,8.24255,8.28742,193112.84102523,0
+USAC.US,D,20140916,000000,8.29166,8.43833,8.27016,8.42891,433880.63624415,0
+USAC.US,D,20140917,000000,8.36245,8.48433,8.36245,8.43833,333172.00427779,0
+USAC.US,D,20140918,000000,8.40383,8.49847,8.40383,8.46378,172749.60677515,0
+USAC.US,D,20140919,000000,8.4488,8.56605,8.40977,8.54645,330095.50626657,0
+USAC.US,D,20140922,000000,8.55362,8.55362,8.40383,8.4488,272283.86519035,0
+USAC.US,D,20140923,000000,8.39855,8.42966,8.21851,8.3254,340476.03490096,0
+USAC.US,D,20140924,000000,8.28138,8.38225,8.24952,8.37451,304503.28625881,0
+USAC.US,D,20140925,000000,8.32889,8.37018,8.23388,8.26583,198047.96817977,0
+USAC.US,D,20140926,000000,8.23388,8.33144,8.21238,8.26583,331282.61015435,0
+USAC.US,D,20140929,000000,8.22454,8.35991,8.22454,8.30815,168792.5938159,0
+USAC.US,D,20140930,000000,8.28138,8.35991,8.21238,8.2779,215682.66695232,0
+USAC.US,D,20141001,000000,8.27016,8.2779,8.19514,8.21851,112356.88995365,0
+USAC.US,D,20141002,000000,8.21851,8.35209,8.19514,8.33144,227794.52136405,0
+USAC.US,D,20141003,000000,8.32889,8.32889,8.23576,8.30297,148899.32115856,0
+USAC.US,D,20141006,000000,8.28403,8.28742,8.19514,8.22614,161980.80287452,0
+USAC.US,D,20141007,000000,8.20202,8.26328,8.12189,8.14856,283680.69902982,0
+USAC.US,D,20141008,000000,8.1186,8.14282,7.77039,8.1186,439235.86450643,0
+USAC.US,D,20141009,000000,8.0642,8.0642,7.85768,7.95722,329146.03532863,0
+USAC.US,D,20141010,000000,7.91988,7.94298,7.37749,7.67178,640959.71737891,0
+USAC.US,D,20141013,000000,7.63427,7.63427,7.1737,7.19387,536433.04529449,0
+USAC.US,D,20141014,000000,7.19387,7.29982,6.64913,7.03023,832787.85526911,0
+USAC.US,D,20141015,000000,6.72972,7.13562,6.65177,6.91174,551136.58406532,0
+USAC.US,D,20141016,000000,6.91174,8.09182,6.91174,7.85447,616993.79787156,0
+USAC.US,D,20141017,000000,8.00745,8.34954,7.83504,8.00745,694276.48877461,0
+USAC.US,D,20141020,000000,7.93987,8.08768,7.93987,8.00745,282660.15037919,0
+USAC.US,D,20141021,000000,7.98653,8.3797,7.98653,8.33568,297832.58988139,0
+USAC.US,D,20141022,000000,8.34614,8.38574,8.18533,8.29514,551424.07750016,0
+USAC.US,D,20141023,000000,8.39855,8.40647,8.28403,8.33144,238619.55091799,0
+USAC.US,D,20141024,000000,8.37621,8.39855,8.18533,8.29514,164363.49754114,0
+USAC.US,D,20141027,000000,8.19051,8.23388,8.13442,8.23388,197564.21538904,0
+USAC.US,D,20141028,000000,8.2779,8.40383,8.19165,8.40383,170653.34468199,0
+USAC.US,D,20141029,000000,8.40647,8.45945,8.31503,8.45945,235878.28510386,0
+USAC.US,D,20141030,000000,8.39601,8.45143,8.04591,8.08513,230587.76938596,0
+USAC.US,D,20141031,000000,8.25113,8.25113,7.87549,7.93807,309211.38907735,0
+USAC.US,D,20141103,000000,7.92799,8.19608,7.92799,8.12688,160360.86754241,0
+USAC.US,D,20141104,000000,8.10775,8.12688,7.91583,8.0659,138912.37209734,0
+USAC.US,D,20141105,000000,8.07419,8.12019,8.02253,8.06929,193508.54232115,0
+USAC.US,D,20141106,000000,8.08598,8.20286,7.94147,8.12359,206533.7983838,0
+USAC.US,D,20141107,000000,8.15291,8.23227,7.96315,7.96315,209816.10350335,0
+USAC.US,D,20141110,000000,7.96315,8.08258,7.8835,7.95995,199601.06924474,0
+USAC.US,D,20141111,000000,7.90791,7.90791,7.57404,7.86983,289131.40481657,0
+USAC.US,D,20141112,000000,7.76793,7.86983,7.70902,7.72269,311534.6755065,0
+USAC.US,D,20141113,000000,7.6585,7.67753,7.16098,7.1835,488499.08455702,0
+USAC.US,D,20141114,000000,7.23563,7.31029,7.14089,7.22149,210693.43586724,0
+USAC.US,D,20141117,000000,7.27748,7.53416,7.2148,7.47251,284608.9527401,0
+USAC.US,D,20141118,000000,7.39465,7.56319,7.24534,7.52878,376032.92588089,0
+USAC.US,D,20141119,000000,7.43811,7.53907,7.35497,7.40738,130100.85744867,0
+USAC.US,D,20141120,000000,7.39814,7.49674,7.3379,7.41539,188540.52846374,0
+USAC.US,D,20141121,000000,7.40351,7.49674,7.3379,7.40351,713137.54330612,0
+USAC.US,D,20141124,000000,7.40351,7.40351,7.31623,7.3379,304995.5259406,0
+USAC.US,D,20141125,000000,7.34158,7.41539,7.16098,7.2312,530724.55019161,0
+USAC.US,D,20141126,000000,7.26024,7.26024,7.05332,7.11781,380937.28805533,0
+USAC.US,D,20141128,000000,6.96246,6.96736,6.61622,6.61622,371376.80527013,0
+USAC.US,D,20141201,000000,6.61151,6.61151,5.65814,6.30308,736528.47594379,0
+USAC.US,D,20141202,000000,6.23984,6.55976,6.23984,6.48388,298713.10482943,0
+USAC.US,D,20141203,000000,6.37218,6.68749,6.316,6.66477,262006.24011012,0
+USAC.US,D,20141204,000000,6.67797,6.7548,6.58748,6.64036,310005.97425335,0
+USAC.US,D,20141205,000000,6.61622,6.64714,6.43062,6.63574,455022.54274949,0
+USAC.US,D,20141208,000000,6.55976,6.55976,5.79963,6.01266,731792.79072928,0
+USAC.US,D,20141209,000000,5.44944,6.29601,5.42106,6.27,473267.23681736,0
+USAC.US,D,20141210,000000,6.17092,6.53611,6.09372,6.32731,376015.95209876,0
+USAC.US,D,20141211,000000,6.30884,6.33711,5.93206,5.95422,831942.34874672,0
+USAC.US,D,20141212,000000,5.90878,5.94385,5.73043,5.94074,528680.27030623,0
+USAC.US,D,20141215,000000,5.9579,6.01662,5.2973,5.32351,671665.28925358,0
+USAC.US,D,20141216,000000,5.23989,5.34858,5.03176,5.22198,908896.17262099,0
+USAC.US,D,20141217,000000,5.22198,5.73478,5.14224,5.58094,390496.70997913,0
+USAC.US,D,20141218,000000,5.91972,5.91972,5.41824,5.61553,520637.88016036,0
+USAC.US,D,20141219,000000,5.61553,6.04744,5.54003,5.94074,339659.17163591,0
+USAC.US,D,20141222,000000,5.98504,5.98504,5.54992,5.5568,756898.07536217,0
+USAC.US,D,20141223,000000,5.54992,5.97581,5.50845,5.94074,607768.54728345,0
+USAC.US,D,20141224,000000,5.91632,5.91972,5.59536,5.82592,226433.43620944,0
+USAC.US,D,20141226,000000,5.82592,5.86712,5.72818,5.78662,271861.64235984,0
+USAC.US,D,20141229,000000,5.75136,5.85345,5.61553,5.73835,457783.96492989,0
+USAC.US,D,20141230,000000,5.7031,5.76522,5.50845,5.73835,466549.86253909,0
+USAC.US,D,20141231,000000,5.56369,5.81339,5.56369,5.77719,528301.54279243,0
+USAC.US,D,20150102,000000,5.64457,6.05141,5.64457,6.04744,110090.89003919,0
+USAC.US,D,20150105,000000,6.01266,6.14623,5.71092,5.87126,256628.7337588,0
+USAC.US,D,20150106,000000,5.82187,5.91237,5.63458,5.86712,243720.17244831,0
+USAC.US,D,20150107,000000,5.91972,6.13483,5.75994,6.0071,407571.27394136,0
+USAC.US,D,20150108,000000,6.03048,6.30563,6.02803,6.18036,474181.69932966,0
+USAC.US,D,20150109,000000,6.22937,6.35719,6.09372,6.29187,296967.98785411,0
+USAC.US,D,20150112,000000,6.26142,6.26142,5.87749,6.03735,324086.78739225,0
+USAC.US,D,20150113,000000,6.10061,6.10061,5.64023,5.78238,310594.75232101,0
+USAC.US,D,20150114,000000,5.6719,5.78012,5.46,5.48375,595451.94662477,0
+USAC.US,D,20150115,000000,5.49157,5.59894,5.42106,5.51938,295834.98789687,0
+USAC.US,D,20150116,000000,5.64023,6.02407,5.64023,6.00296,201108.55327023,0
+USAC.US,D,20150120,000000,5.9463,6.18347,5.87749,6.1385,200683.14785558,0
+USAC.US,D,20150121,000000,6.14623,6.34796,6.12097,6.27,214156.08742193,0
+USAC.US,D,20150122,000000,6.27,6.30308,6.14114,6.26142,273725.57581008,0
+USAC.US,D,20150123,000000,6.26142,6.63574,6.09372,6.41724,544199.61148073,0
+USAC.US,D,20150126,000000,6.43807,6.48709,6.37802,6.46022,348640.42410588,0
+USAC.US,D,20150127,000000,6.3998,6.44203,6.339,6.42459,131235.97912867,0
+USAC.US,D,20150128,000000,6.40706,6.48388,6.11767,6.15887,251846.37064344,0
+USAC.US,D,20150129,000000,6.15887,6.33711,5.88107,6.2568,357695.93687268,0
+USAC.US,D,20150130,000000,6.23456,6.23456,6.09175,6.18846,132094.21598766,0
+USAC.US,D,20150202,000000,6.05716,6.2321,6.05716,6.1994,227857.11218565,0
+USAC.US,D,20150203,000000,6.2255,6.49133,6.15698,6.2321,346030.70510327,0
+USAC.US,D,20150204,000000,6.18469,6.24898,6.02407,6.10306,282138.20657867,0
+USAC.US,D,20150205,000000,6.12474,6.29328,6.09175,6.28866,210934.25140123,0
+USAC.US,D,20150206,000000,6.32137,6.61548,6.28866,6.61548,123977.56554498,0
+USAC.US,D,20150209,000000,6.6479,7.11026,6.60482,6.83652,321048.48039083,0
+USAC.US,D,20150210,000000,6.83652,6.94105,6.55025,6.61019,180839.73568326,0
+USAC.US,D,20150211,000000,6.53686,6.74725,6.52206,6.60482,150757.95030189,0
+USAC.US,D,20150212,000000,6.64036,6.8452,6.61548,6.61548,72374.085283097,0
+USAC.US,D,20150213,000000,6.69559,7.03475,6.61151,6.83256,225196.47183665,0
+USAC.US,D,20150217,000000,6.80654,6.99818,6.70842,6.8631,274300.56267976,0
+USAC.US,D,20150218,000000,6.88874,7.08406,6.78374,7.04823,219018.01514103,0
+USAC.US,D,20150219,000000,7.11781,7.12742,7.00534,7.11781,152355.60754496,0
+USAC.US,D,20150220,000000,7.15966,7.27512,6.8452,6.96688,308633.21962352,0
+USAC.US,D,20150223,000000,6.93097,6.99177,6.79457,6.98819,215172.39262701,0
+USAC.US,D,20150224,000000,6.80937,6.98819,6.80108,6.83652,214582.55369797,0
+USAC.US,D,20150225,000000,6.84811,6.98037,6.74461,6.98037,101364.24430117,0
+USAC.US,D,20150226,000000,6.92023,7.03475,6.7629,6.9832,86880.303836658,0
+USAC.US,D,20150227,000000,6.9618,7.00534,6.8452,6.99611,115457.78777668,0
+USAC.US,D,20150302,000000,7.01892,7.02467,6.90109,6.9453,142586.13506728,0
+USAC.US,D,20150303,000000,6.91306,6.98037,6.77365,6.98037,139524.48911543,0
+USAC.US,D,20150304,000000,6.97094,6.9832,6.83162,6.98037,155984.81433681,0
+USAC.US,D,20150305,000000,6.98819,7.16257,6.87743,7.07897,223515.00654431,0
+USAC.US,D,20150306,000000,7.06048,7.13562,6.93097,7.00968,118593.69402535,0
+USAC.US,D,20150309,000000,7.00968,7.14089,6.92023,7.10366,218770.83443875,0
+USAC.US,D,20150310,000000,6.97537,7.05625,6.79872,6.97744,293550.95333889,0
+USAC.US,D,20150311,000000,6.97537,7.07897,6.81946,7.01468,303322.54753933,0
+USAC.US,D,20150312,000000,7.07897,7.08179,6.85537,7.01751,253930.96326138,0
+USAC.US,D,20150313,000000,7.03117,7.10366,6.83162,7.08179,284904.93306599,0
+USAC.US,D,20150316,000000,6.95246,7.11781,6.80937,6.86678,292438.10974794,0
+USAC.US,D,20150317,000000,6.95246,7.11781,6.86678,7.03117,342665.65279583,0
+USAC.US,D,20150318,000000,7.03117,7.3446,6.86678,7.28192,416609.81292603,0
+USAC.US,D,20150319,000000,7.20349,7.2312,6.99818,7.06048,267044.27081884,0
+USAC.US,D,20150320,000000,7.16257,7.38108,6.99611,7.32754,1623194.2982803,0
+USAC.US,D,20150323,000000,7.29228,7.7406,7.26391,7.7373,426379.28540371,0
+USAC.US,D,20150324,000000,7.67264,7.67264,7.28936,7.55678,263976.25969868,0
+USAC.US,D,20150325,000000,7.53963,7.59364,7.24006,7.32235,144819.24827887,0
+USAC.US,D,20150326,000000,7.39098,7.46469,7.28936,7.36778,81757.404217297,0
+USAC.US,D,20150327,000000,7.3446,7.3446,7.17219,7.2312,101573.23399366,0
+USAC.US,D,20150330,000000,7.24308,7.30812,7.14617,7.19387,65852.970360708,0
+USAC.US,D,20150331,000000,7.12374,7.48194,7.12072,7.3363,212352.62307053,0
+USAC.US,D,20150401,000000,7.3363,7.53039,7.28936,7.47562,167153.56297889,0
+USAC.US,D,20150402,000000,7.54669,7.59986,7.30057,7.36024,141474.35233772,0
+USAC.US,D,20150406,000000,7.33112,7.59684,7.33112,7.56866,169658.25670457,0
+USAC.US,D,20150407,000000,7.57639,7.70091,7.37306,7.4366,264417.57803408,0
+USAC.US,D,20150408,000000,7.35431,7.54669,7.34309,7.5139,167153.56297889,0
+USAC.US,D,20150409,000000,7.54444,7.70506,7.45055,7.50853,261767.54629891,0
+USAC.US,D,20150410,000000,7.50069,7.50853,7.16257,7.28936,358851.21491896,0
+USAC.US,D,20150413,000000,7.44122,7.7373,7.34309,7.57338,380055.71224591,0
+USAC.US,D,20150414,000000,7.65152,7.87633,7.60466,7.85852,402097.22920417,0
+USAC.US,D,20150415,000000,7.91988,8.13442,7.83504,8.09352,272554.38484305,0
+USAC.US,D,20150416,000000,8.09352,8.09352,7.8293,7.85852,215767.53586297,0
+USAC.US,D,20150417,000000,7.87313,7.98653,7.67264,7.83504,172730.51127025,0
+USAC.US,D,20150420,000000,7.90216,8.25979,7.8851,7.99576,311655.61370418,0
+USAC.US,D,20150421,000000,8.03168,8.13103,7.81639,7.8851,238570.75129436,0
+USAC.US,D,20150422,000000,7.8851,7.9723,7.81639,7.8851,138806.28595902,0
+USAC.US,D,20150423,000000,8.02414,8.04337,7.89161,8.01754,123618.99439746,0
+USAC.US,D,20150424,000000,8.01999,8.28911,8.01999,8.22105,234951.09225497,0
+USAC.US,D,20150427,000000,8.25377,8.7083,8.16365,8.23227,370850.61802408,0
+USAC.US,D,20150428,000000,8.30382,8.30382,8.05676,8.17703,169383.49360633,0
+USAC.US,D,20150429,000000,8.04337,8.22105,8.02574,8.12859,294671.22295953,0
+USAC.US,D,20150430,000000,8.25377,8.3813,8.14112,8.28223,265924.0011982,0
+USAC.US,D,20150501,000000,8.28309,8.33832,8.16704,8.28656,108310.76463822,0
+USAC.US,D,20150504,000000,8.42966,8.47537,8.28309,8.40723,177879.93242419,0
+USAC.US,D,20150505,000000,8.43145,8.44521,8.24773,8.28656,136682.4414699,0
+USAC.US,D,20150506,000000,8.31579,8.42891,8.13773,8.17044,153816.41366959,0
+USAC.US,D,20150507,000000,8.02329,8.28309,7.91988,8.07759,384063.64655154,0
+USAC.US,D,20150508,000000,8.17044,8.19165,7.92714,8.10775,234355.949019,0
+USAC.US,D,20150511,000000,8.15686,8.15686,7.97144,8.01754,113766.7747319,0
+USAC.US,D,20150512,000000,8.04507,8.13773,7.94147,8.06759,375016.62067582,0
+USAC.US,D,20150513,000000,8.17364,8.17364,8.06015,8.13773,180339.0091104,0
+USAC.US,D,20150514,000000,8.13773,8.44521,8.07419,8.30551,357671.53706087,0
+USAC.US,D,20150515,000000,8.39091,8.39091,8.10775,8.30891,296090.65549022,0
+USAC.US,D,20150518,000000,8.34265,8.34265,8.19165,8.24773,173946.25841537,0
+USAC.US,D,20150519,000000,8.26837,8.2779,8.01236,8.08937,189888.88328176,0
+USAC.US,D,20150520,000000,8.10775,8.10775,7.98068,8.03837,115947.9057357,0
+USAC.US,D,20150521,000000,8.06015,8.15291,8.01999,8.11529,114319.48351253,0
+USAC.US,D,20150522,000000,8.14856,8.21154,8.01999,8.14112,101498.97369684,0
+USAC.US,D,20150526,000000,8.10775,8.13773,8.06514,8.06929,48688.233180906,0
+USAC.US,D,20150527,000000,8.17044,8.17628,8.06759,8.14112,55930.733843855,0
+USAC.US,D,20150528,000000,8.10106,8.15875,8.06514,8.13773,46631.222958925,0
+USAC.US,D,20150529,000000,8.14856,8.23991,8.10511,8.17044,127407.33039678,0
+USAC.US,D,20150601,000000,8.19165,8.2089,7.80922,7.85201,233147.62790357,0
+USAC.US,D,20150602,000000,7.85201,7.99482,7.85201,7.98898,48716.876438252,0
+USAC.US,D,20150603,000000,8.19863,8.19863,7.92394,7.95401,31650.799367084,0
+USAC.US,D,20150604,000000,7.99482,7.99482,7.69837,7.70506,73934.61237775,0
+USAC.US,D,20150605,000000,7.70091,7.81808,7.61316,7.81403,52110.572003034,0
+USAC.US,D,20150608,000000,7.84316,7.93647,7.70091,7.70741,114592.12488801,0
+USAC.US,D,20150609,000000,7.77839,7.77839,7.54358,7.59364,104745.20952936,0
+USAC.US,D,20150610,000000,7.55678,7.73315,7.53963,7.65001,65506.068688409,0
+USAC.US,D,20150611,000000,7.69837,7.74456,7.64134,7.7373,112024.84034072,0
+USAC.US,D,20150612,000000,7.7487,7.8293,7.65698,7.75916,54021.183354136,0
+USAC.US,D,20150615,000000,7.67565,7.77039,7.55141,7.76718,85396.158761594,0
+USAC.US,D,20150616,000000,7.77839,7.91423,7.69365,7.70506,100124.09734424,0
+USAC.US,D,20150617,000000,7.7817,7.80922,7.63125,7.72033,133413.92754833,0
+USAC.US,D,20150618,000000,7.76718,7.76718,7.5647,7.5647,146229.13305711,0
+USAC.US,D,20150619,000000,7.59364,7.61316,7.07406,7.07406,320842.6732825,0
+USAC.US,D,20150622,000000,7.11101,7.1737,7.00317,7.12535,238724.57619493,0
+USAC.US,D,20150623,000000,7.14617,7.14617,7.00317,7.08406,177872.50639451,0
+USAC.US,D,20150624,000000,7.02675,7.11101,7.02675,7.0931,80210.668320626,0
+USAC.US,D,20150625,000000,7.12968,7.12968,7.0225,7.07406,108584.46687507,0
+USAC.US,D,20150626,000000,7.09471,7.18049,6.96311,7.06397,120039.64809062,0
+USAC.US,D,20150629,000000,7.03391,7.1654,6.79948,6.93163,417148.73050868,0
+USAC.US,D,20150630,000000,6.91306,7.11101,6.71841,7.0225,165216.43009321,0
+USAC.US,D,20150701,000000,7.06906,7.08179,6.86178,6.86178,205980.02874179,0
+USAC.US,D,20150702,000000,6.93455,7.01543,6.80305,6.80305,318388.90090321,0
+USAC.US,D,20150706,000000,6.74725,6.92023,6.72859,6.85368,155508.48757575,0
+USAC.US,D,20150707,000000,6.83954,6.97537,6.66326,6.96028,122227.14426274,0
+USAC.US,D,20150708,000000,6.93163,6.99677,6.73792,6.87885,173787.12920789,0
+USAC.US,D,20150709,000000,6.92023,7.0669,6.84736,6.93163,177879.93242419,0
+USAC.US,D,20150710,000000,6.92814,7.07897,6.92814,7.06906,121681.86151177,0
+USAC.US,D,20150713,000000,7.10715,7.27598,7.05549,7.22451,282920.06141807,0
+USAC.US,D,20150714,000000,7.25062,7.55678,7.1983,7.53275,260267.4883031,0
+USAC.US,D,20150715,000000,7.53963,7.60222,7.45055,7.47402,289338.27278629,0
+USAC.US,D,20150716,000000,7.55678,7.61551,7.40869,7.49514,124135.63389106,0
+USAC.US,D,20150717,000000,7.55377,7.55377,7.32886,7.45535,121132.3353153,0
+USAC.US,D,20150720,000000,7.46233,7.47015,7.24006,7.34374,249907.11603499,0
+USAC.US,D,20150721,000000,7.39465,7.61316,7.27598,7.32886,289195.05649957,0
+USAC.US,D,20150722,000000,7.34847,7.35968,6.60143,6.63828,418789.88306846,0
+USAC.US,D,20150723,000000,6.70756,6.81107,6.63028,6.6856,157420.15978824,0
+USAC.US,D,20150724,000000,6.71436,6.77365,6.60143,6.72859,244721.62559402,0
+USAC.US,D,20150727,000000,6.62358,6.72859,6.60482,6.64913,181976.97908602,0
+USAC.US,D,20150728,000000,6.54638,6.7844,6.54638,6.7629,255092.60647597,0
+USAC.US,D,20150729,000000,6.73321,6.95388,6.66128,6.93163,196163.87836324,0
+USAC.US,D,20150730,000000,6.83954,6.96736,6.73321,6.89034,156330.65514772,0
+USAC.US,D,20150731,000000,6.94181,6.94181,6.71558,6.76148,188298.65206837,0
+USAC.US,D,20150803,000000,6.75348,6.78025,6.40979,6.57173,343073.02356697,0
+USAC.US,D,20150804,000000,6.59879,6.69362,6.46645,6.49236,306048.9612941,0
+USAC.US,D,20150805,000000,6.62565,6.94181,6.57993,6.64036,279529.54843744,0
+USAC.US,D,20150806,000000,6.57654,6.78703,6.57173,6.77544,230915.57555336,0
+USAC.US,D,20150807,000000,6.74867,6.88526,6.52621,6.56164,103169.83037534,0
+USAC.US,D,20150810,000000,6.62565,6.88177,6.53894,6.84453,103694.95676001,0
+USAC.US,D,20150811,000000,6.79872,6.95746,6.62565,6.92306,158896.87883363,0
+USAC.US,D,20150812,000000,6.89317,7.03608,6.85811,6.92306,209775.79077079,0
+USAC.US,D,20150813,000000,6.87809,7.08179,6.59879,6.63244,228873.41739074,0
+USAC.US,D,20150814,000000,6.70163,6.96397,6.64714,6.89609,154879.39677553,0
+USAC.US,D,20150817,000000,7.00968,7.32659,6.99525,7.25872,295176.19297791,0
+USAC.US,D,20150818,000000,7.25872,7.57262,7.25137,7.53275,264151.30182691,0
+USAC.US,D,20150819,000000,7.54132,7.54132,7.38711,7.49598,191213.89914934,0
+USAC.US,D,20150820,000000,7.51785,7.51785,7.12298,7.13854,194131.26795308,0
+USAC.US,D,20150821,000000,7.0504,7.10423,6.78703,6.92673,172385.73132072,0
+USAC.US,D,20150824,000000,6.76394,7.13854,6.40979,6.59879,491521.47863769,0
+USAC.US,D,20150825,000000,6.64036,6.97245,6.63244,6.90882,345035.61712585,0
+USAC.US,D,20150826,000000,7.12006,7.34847,6.95388,7.34374,242403.64347178,0
+USAC.US,D,20150827,000000,7.42142,7.57875,7.26249,7.51785,265469.9525262,0
+USAC.US,D,20150828,000000,7.47789,7.89971,7.47789,7.59128,177160.6684064,0
+USAC.US,D,20150831,000000,7.46233,7.70581,7.42142,7.54132,249826.49056987,0
+USAC.US,D,20150901,000000,7.4694,7.67338,7.36024,7.50767,129680.75634093,0
+USAC.US,D,20150902,000000,7.63662,7.6585,7.39164,7.54132,129680.75634093,0
+USAC.US,D,20150903,000000,7.54604,7.76388,7.54604,7.60156,68424.49835353,0
+USAC.US,D,20150904,000000,7.59364,7.76793,7.59364,7.6273,171858.48321329,0
+USAC.US,D,20150908,000000,7.71062,7.71062,7.59364,7.64218,169197.84286427,0
+USAC.US,D,20150909,000000,7.62419,7.70581,7.61551,7.63662,91226.652923534,0
+USAC.US,D,20150910,000000,6.8696,6.91476,6.67457,6.71558,8355382.4449114,0
+USAC.US,D,20150911,000000,6.66675,6.71181,6.40979,6.42129,1989050.3809124,0
+USAC.US,D,20150914,000000,6.36567,6.53487,6.22937,6.41385,634640.16611933,0
+USAC.US,D,20150915,000000,6.42874,6.6856,6.41385,6.50387,448465.35854007,0
+USAC.US,D,20150916,000000,6.51273,6.53487,6.32203,6.38821,494876.98319268,0
+USAC.US,D,20150917,000000,6.40979,6.62565,6.40979,6.5148,575177.82473087,0
+USAC.US,D,20150918,000000,6.44401,6.55693,6.4179,6.53007,259106.9059499,0
+USAC.US,D,20150921,000000,6.53007,6.57993,6.33579,6.56778,377118.18707589,0
+USAC.US,D,20150922,000000,6.4623,6.53894,6.33579,6.33759,402320.01009464,0
+USAC.US,D,20150923,000000,6.33579,6.38387,5.9463,6.04188,778115.3030257,0
+USAC.US,D,20150924,000000,6.04188,6.04188,5.73883,5.92424,590435.13314372,0
+USAC.US,D,20150925,000000,6.0021,6.12785,5.75806,5.77719,492487.92335776,0
+USAC.US,D,20150928,000000,5.76871,5.83752,5.32407,5.39514,697139.75364781,0
+USAC.US,D,20150929,000000,5.39165,5.56604,5.01875,5.08304,679460.49869716,0
+USAC.US,D,20150930,000000,5.1806,5.48592,5.00018,5.43709,1163196.3156437,0
+USAC.US,D,20151001,000000,5.54352,5.6259,5.23452,5.4748,743105.81651949,0
+USAC.US,D,20151002,000000,5.4222,5.60705,5.24913,5.45557,642065.13494018,0
+USAC.US,D,20151005,000000,5.51646,6.17272,5.48592,6.12352,752964.40135334,0
+USAC.US,D,20151006,000000,6.16508,6.54959,6.11965,6.4851,809410.71382942,0
+USAC.US,D,20151007,000000,6.52348,6.78703,6.39895,6.71558,775463.14956776,0
+USAC.US,D,20151008,000000,6.69362,7.0389,6.64714,6.81022,927164.2056393,0
+USAC.US,D,20151009,000000,6.81739,7.12298,6.80164,6.88177,636494.55181712,0
+USAC.US,D,20151012,000000,6.81239,6.84811,6.45221,6.52083,514363.94594025,0
+USAC.US,D,20151013,000000,6.49236,6.69362,6.45617,6.50179,261761.18113061,0
+USAC.US,D,20151014,000000,6.52621,6.79033,6.47898,6.78025,256987.30490631,0
+USAC.US,D,20151015,000000,6.78374,6.90882,6.54959,6.84811,298890.26868042,0
+USAC.US,D,20151016,000000,6.89317,6.91476,6.64714,6.76828,261225.4461321,0
+USAC.US,D,20151019,000000,6.78703,6.94181,6.71181,6.74602,234183.02861354,0
+USAC.US,D,20151020,000000,6.78374,6.90882,6.74942,6.88959,191562.92254441,0
+USAC.US,D,20151021,000000,6.85368,6.87385,6.59879,6.65506,336813.94140623,0
+USAC.US,D,20151022,000000,6.69362,6.72312,6.62565,6.67005,102368.88003104,0
+USAC.US,D,20151023,000000,6.67005,6.67005,6.49236,6.61359,218271.16872728,0
+USAC.US,D,20151026,000000,6.61359,6.61359,6.21853,6.26661,334958.49484705,0
+USAC.US,D,20151027,000000,6.23342,6.29601,5.99315,6.06715,258845.93404964,0
+USAC.US,D,20151028,000000,6.06338,6.31299,5.99861,6.18347,171858.48321329,0
+USAC.US,D,20151029,000000,6.22099,6.35653,6.06969,6.14623,326470.54292025,0
+USAC.US,D,20151030,000000,6.18742,6.32203,6.02803,6.28103,236899.89461586,0
+USAC.US,D,20151102,000000,6.29187,6.39292,6.12474,6.13615,328919.01099263,0
+USAC.US,D,20151103,000000,6.20665,6.24898,6.08251,6.19817,221250.06749123,0
+USAC.US,D,20151104,000000,6.18742,6.29601,6.11267,6.17272,225186.9240842,0
+USAC.US,D,20151105,000000,6.46748,6.66591,6.13228,6.2371,1156021.7101093,0
+USAC.US,D,20151106,000000,6.30044,6.30044,6.12097,6.17461,236899.89461586,0
+USAC.US,D,20151109,000000,6.25303,6.26208,6.04678,6.06338,489206.6790996,0
+USAC.US,D,20151110,000000,6.05819,6.2568,6.01464,6.14944,232541.87605376,0
+USAC.US,D,20151111,000000,6.15632,6.24898,6.03943,6.12917,398855.23681718,0
+USAC.US,D,20151112,000000,6.04367,6.23399,5.97401,6.01983,730216.35071389,0
+USAC.US,D,20151113,000000,6.10202,6.18281,5.87513,5.96845,501524.34061967,0
+USAC.US,D,20151116,000000,6.09372,6.37415,6.09372,6.36699,892683.0281019,0
+USAC.US,D,20151117,000000,6.36172,6.36172,6.2371,6.33108,355995.37607545,0
+USAC.US,D,20151118,000000,6.34296,6.36172,6.12474,6.17913,277200.95770137,0
+USAC.US,D,20151119,000000,6.17913,6.37086,6.12097,6.30044,381145.21688643,0
+USAC.US,D,20151120,000000,6.32731,6.3521,5.96845,5.99315,464048.35139755,0
+USAC.US,D,20151123,000000,6.01153,6.14435,5.96845,5.97401,376270.55883073,0
+USAC.US,D,20151124,000000,6.04367,6.11267,5.92235,5.95365,352401.17770925,0
+USAC.US,D,20151125,000000,5.95365,6.03114,5.79388,5.8559,408613.03981964,0
+USAC.US,D,20151127,000000,5.8559,5.90709,5.71196,5.74655,94968.311022,0
+USAC.US,D,20151130,000000,5.75024,6.05819,5.75024,5.92961,157589.89760956,0
+USAC.US,D,20151201,000000,5.94564,5.97712,5.77823,5.82847,187480.72794194,0
+USAC.US,D,20151202,000000,5.82074,5.82074,5.35687,5.52457,624209.77699993,0
+USAC.US,D,20151203,000000,5.59131,5.59131,5.32209,5.42277,605813.37975426,0
+USAC.US,D,20151204,000000,5.30626,5.42277,5.22056,5.24857,497675.5355215,0
+USAC.US,D,20151207,000000,5.1821,5.21774,4.5579,4.72258,1404986.781236,0
+USAC.US,D,20151208,000000,4.78111,4.80374,4.60513,4.78413,568567.5974523,0
+USAC.US,D,20151209,000000,4.78413,5.30163,4.78413,5.20917,623958.35285211,0
+USAC.US,D,20151210,000000,5.13884,5.20917,4.72258,4.85464,635759.37487858,0
+USAC.US,D,20151211,000000,4.85879,4.87104,4.51548,4.51887,527189.76006287,0
+USAC.US,D,20151214,000000,4.53113,4.56261,3.97026,4.28963,860136.86172741,0
+USAC.US,D,20151215,000000,4.35627,4.47259,4.16878,4.3986,616257.56007163,0
+USAC.US,D,20151216,000000,4.42226,4.58561,4.35627,4.46938,495105.06839006,0
+USAC.US,D,20151217,000000,4.50417,4.58561,4.13013,4.28161,467133.33629983,0
+USAC.US,D,20151218,000000,4.25051,4.35976,4.25051,4.29707,675281.76570883,0
+USAC.US,D,20151221,000000,4.28161,4.38267,4.20375,4.27812,346242.87737991,0
+USAC.US,D,20151222,000000,4.30886,4.69892,4.26248,4.58175,542616.80629702,0
+USAC.US,D,20151223,000000,4.59749,4.74973,4.54678,4.66347,1128811.6764922,0
+USAC.US,D,20151224,000000,4.69892,4.72635,4.54678,4.56648,137461.11372515,0
+USAC.US,D,20151228,000000,4.52727,4.55064,4.13013,4.14163,674066.01856371,0
+USAC.US,D,20151229,000000,4.23128,4.30509,4.09478,4.18452,645769.66289024,0
+USAC.US,D,20151230,000000,4.14955,4.28538,4.14955,4.24664,421966.1020497,0
+USAC.US,D,20151231,000000,4.28538,4.4823,4.22298,4.47636,890124.23044568,0
+USAC.US,D,20160104,000000,4.5349,4.6286,4.43366,4.58175,407691.15127766,0
+USAC.US,D,20160105,000000,4.60513,4.62473,4.40944,4.6171,424630.98584424,0
+USAC.US,D,20160106,000000,4.55064,4.55064,4.20375,4.24307,346336.23318162,0
+USAC.US,D,20160107,000000,4.13758,4.23495,4.11034,4.11826,359075.05667081,0
+USAC.US,D,20160108,000000,4.17651,4.37116,4.1454,4.32102,294670.16209815,0
+USAC.US,D,20160111,000000,4.14955,4.3165,3.92737,3.97026,900021.00628933,0
+USAC.US,D,20160112,000000,3.9778,4.05558,3.66627,3.85329,788506.44027393,0
+USAC.US,D,20160113,000000,3.86111,3.91097,3.48311,3.49867,734231.71104921,0
+USAC.US,D,20160114,000000,3.42071,3.96649,3.31174,3.82981,588879.91035598,0
+USAC.US,D,20160115,000000,3.66231,3.77146,3.57304,3.63506,318402.6921012,0
+USAC.US,D,20160119,000000,3.66231,3.66231,3.24538,3.37405,472774.99713557,0
+USAC.US,D,20160120,000000,3.27262,3.27262,2.94949,3.19476,980586.00231194,0
+USAC.US,D,20160121,000000,3.13642,3.36236,3.13642,3.34285,808024.16800161,0
+USAC.US,D,20160122,000000,3.7988,4.24307,3.75987,4.19244,943079.24810972,0
+USAC.US,D,20160125,000000,4.13013,4.438,3.89636,3.904,448902.43342994,0
+USAC.US,D,20160126,000000,4.00928,4.18839,3.8416,4.13758,416972.62751907,0
+USAC.US,D,20160127,000000,4.11034,4.40944,4.04426,4.32479,370798.6358163,0
+USAC.US,D,20160128,000000,4.5579,4.63246,4.41424,4.56261,524483.50267438,0
+USAC.US,D,20160129,000000,4.54829,4.6171,4.30772,4.54357,366752.51050086,0
+USAC.US,D,20160201,000000,4.40142,4.49898,4.20545,4.42169,241472.20717735,0
+USAC.US,D,20160202,000000,4.27907,4.377,4.17708,4.23797,540500.38783758,0
+USAC.US,D,20160203,000000,4.23797,4.24231,3.91173,3.94453,463544.44224054,0
+USAC.US,D,20160204,000000,3.99346,3.99346,3.80577,3.87902,438533.57427077,0
+USAC.US,D,20160205,000000,3.83434,3.83434,3.73225,3.77306,375415.50455589,0
+USAC.US,D,20160208,000000,3.67108,3.67108,3.47124,3.53647,397140.88482197,0
+USAC.US,D,20160209,000000,3.50791,3.50791,3.25085,3.36528,697640.48022066,0
+USAC.US,D,20160210,000000,3.49546,3.56927,3.13274,3.18968,794284.95222808,0
+USAC.US,D,20160211,000000,3.14094,3.14904,2.86748,2.9493,789279.80822226,0
+USAC.US,D,20160212,000000,3.13274,3.26725,2.95713,2.95713,725358.66644032,0
+USAC.US,D,20160216,000000,3.06732,3.13274,2.88388,3.08787,3383267.2973863,0
+USAC.US,D,20160217,000000,3.15706,3.3733,3.14904,3.25905,652188.93511983,0
+USAC.US,D,20160218,000000,3.2959,3.3107,3.14094,3.18581,569505.39891503,0
+USAC.US,D,20160219,000000,3.22238,3.22238,2.95713,3.14094,1345128.7385516,0
+USAC.US,D,20160222,000000,3.13274,3.41402,3.0511,3.30402,524403.93807064,0
+USAC.US,D,20160223,000000,3.2959,3.36528,3.08372,3.18968,841317.18078985,0
+USAC.US,D,20160224,000000,3.10408,3.18581,3.0594,3.16536,718449.27625168,0
+USAC.US,D,20160225,000000,3.18581,3.24274,3.01858,3.16536,212973.22697968,0
+USAC.US,D,20160226,000000,3.20617,3.50791,3.18148,3.47529,390150.86916822,0
+USAC.US,D,20160229,000000,3.51601,3.72424,3.47529,3.67928,521609.62918735,0
+USAC.US,D,20160301,000000,3.74045,3.88307,3.59368,3.69548,579546.45190679,0
+USAC.US,D,20160302,000000,3.70388,3.98921,3.67522,3.9729,374102.15816352,0
+USAC.US,D,20160303,000000,3.9729,4.27907,3.95669,4.20545,469077.89521519,0
+USAC.US,D,20160304,000000,4.23005,4.42961,4.11571,4.36428,603907.01184869,0
+USAC.US,D,20160307,000000,4.37239,4.47853,4.25861,4.32376,667473.82592865,0
+USAC.US,D,20160308,000000,4.29528,4.29528,3.93237,3.9484,248937.48873077,0
+USAC.US,D,20160309,000000,4.00156,4.09554,3.83434,4.02598,262436.9498317,0
+USAC.US,D,20160310,000000,4.02993,4.13192,3.863,4.04643,253790.92955881,0
+USAC.US,D,20160311,000000,4.14399,4.26701,4.08706,4.18528,234755.89376046,0
+USAC.US,D,20160314,000000,4.12005,4.29934,4.07914,4.23797,152299.38189164,0
+USAC.US,D,20160315,000000,4.193,4.40538,4.14399,4.377,292077.41687766,0
+USAC.US,D,20160316,000000,4.40944,4.67073,4.40944,4.59702,352469.07283777,0
+USAC.US,D,20160317,000000,4.67073,4.79252,4.58458,4.75547,414475.35982308,0
+USAC.US,D,20160318,000000,4.75208,4.79252,4.51548,4.75547,735030.53967074,0
+USAC.US,D,20160321,000000,4.75547,4.77678,4.50746,4.62954,418346.44301029,0
+USAC.US,D,20160322,000000,4.60513,4.69449,4.49126,4.58891,226315.6805959,0
+USAC.US,D,20160323,000000,4.60513,4.67931,4.31564,4.38464,187850.96856468,0
+USAC.US,D,20160324,000000,4.31159,4.40096,4.193,4.35212,122386.27347021,0
+USAC.US,D,20160328,000000,4.40538,4.51548,4.25023,4.31159,139362.1773238,0
+USAC.US,D,20160329,000000,4.26248,4.46194,4.20545,4.4545,184815.84414741,0
+USAC.US,D,20160330,000000,4.49898,4.56507,4.38464,4.55215,171439.44296693,0
+USAC.US,D,20160331,000000,4.51887,4.79252,4.51887,4.79252,423813.06171781,0
+USAC.US,D,20160401,000000,4.68261,4.70476,4.49126,4.54357,181317.12330569,0
+USAC.US,D,20160404,000000,4.56026,4.58175,4.33195,4.33195,215011.14169676,0
+USAC.US,D,20160405,000000,4.30772,4.4708,4.28331,4.40142,121175.83063201,0
+USAC.US,D,20160406,000000,4.43366,4.67073,4.35901,4.57261,131435.42106871,0
+USAC.US,D,20160407,000000,4.51548,4.54357,4.49503,4.54018,69244.544202725,0
+USAC.US,D,20160408,000000,4.64189,4.72739,4.60088,4.72296,114079.72883993,0
+USAC.US,D,20160411,000000,4.72739,4.8618,4.69835,4.82599,159957.74021681,0
+USAC.US,D,20160412,000000,4.85408,5.20163,4.78451,5.13951,461827.96852257,0
+USAC.US,D,20160413,000000,5.13149,5.33793,5.01705,5.26968,221839.90642028,0
+USAC.US,D,20160414,000000,5.30673,5.30673,5.11518,5.27939,216692.60698911,0
+USAC.US,D,20160415,000000,5.18475,5.31531,5.11735,5.27402,216887.80548361,0
+USAC.US,D,20160418,000000,5.12659,5.42106,5.12659,5.33123,224988.54300555,0
+USAC.US,D,20160419,000000,5.40532,5.59602,5.31286,5.57934,219897.46922768,0
+USAC.US,D,20160420,000000,5.54417,5.73883,5.47725,5.71497,360918.83375478,0
+USAC.US,D,20160421,000000,5.7556,5.76871,5.61374,5.69886,134208.51272433,0
+USAC.US,D,20160422,000000,5.80444,6.03161,5.77653,6.02859,721964.97087553,0
+USAC.US,D,20160425,000000,6.02859,6.08552,5.71497,5.83799,577513.84149663,0
+USAC.US,D,20160426,000000,5.88984,6.01521,5.77653,5.96666,641904.94487132,0
+USAC.US,D,20160427,000000,6.04188,6.17413,5.9562,6.0483,244145.57786296,0
+USAC.US,D,20160428,000000,6.01153,6.08987,5.86514,5.98391,377234.88182804,0
+USAC.US,D,20160429,000000,6.04188,6.16763,5.61798,5.69886,496946.72375125,0
+USAC.US,D,20160502,000000,5.63523,5.78718,5.48309,5.68509,268920.93460567,0
+USAC.US,D,20160503,000000,5.57934,5.71149,5.43992,5.49157,300063.58137022,0
+USAC.US,D,20160504,000000,5.50845,5.58443,5.25026,5.47432,419329.8615125,0
+USAC.US,D,20160505,000000,5.14817,5.87372,5.08691,5.76201,333028.78799105,0
+USAC.US,D,20160506,000000,5.74618,6.15123,5.70178,6.06338,565794.50579667,0
+USAC.US,D,20160509,000000,6.06338,6.07855,5.75806,5.86749,164174.66421493,0
+USAC.US,D,20160510,000000,5.93103,6.10693,5.84798,5.9611,295824.37928304,0
+USAC.US,D,20160511,000000,5.90954,6.02859,5.65766,6.00795,238793.53218483,0
+USAC.US,D,20160512,000000,6.02859,6.15566,5.93103,6.04188,571941.1366508,0
+USAC.US,D,20160513,000000,6.03679,6.04188,5.7359,5.85024,327837.99324317,0
+USAC.US,D,20160516,000000,5.99418,6.15632,5.91378,6.06338,516835.75296305,0
+USAC.US,D,20160517,000000,6.10946,6.19308,6.03735,6.12097,325563.50643764,0
+USAC.US,D,20160518,000000,6.07459,6.24502,5.93961,6.01464,349518.81733115,0
+USAC.US,D,20160519,000000,5.92301,6.13803,5.84619,6.07035,306168.8386304,0
+USAC.US,D,20160520,000000,6.1254,6.19308,5.95186,6.11267,190048.01248923,0
+USAC.US,D,20160523,000000,6.04631,6.21118,5.96412,6.14255,95645.140584466,0
+USAC.US,D,20160524,000000,6.06583,6.21118,6.00795,6.02492,495095.52063761,0
+USAC.US,D,20160525,000000,6.05819,6.21382,5.99127,6.13021,333940.0679192,0
+USAC.US,D,20160526,000000,6.16763,6.16763,6.00795,6.0202,190531.76527996,0
+USAC.US,D,20160527,000000,6.0202,6.14255,5.92612,6.10447,177957.37530516,0
+USAC.US,D,20160531,000000,6.18469,6.49388,6.18469,6.43939,578639.41542418,0
+USAC.US,D,20160601,000000,6.38387,6.71294,6.27,6.67948,460558.11744691,0
+USAC.US,D,20160602,000000,6.58257,6.7398,6.52348,6.67608,422566.54959258,0
+USAC.US,D,20160603,000000,6.68749,6.72642,6.52348,6.6545,252280.26294916,0
+USAC.US,D,20160606,000000,6.70427,6.87045,6.69277,6.76148,242902.24832187,0
+USAC.US,D,20160607,000000,6.83256,6.87045,6.70163,6.81107,266728.13412664,0
+USAC.US,D,20160608,000000,6.83256,6.94606,6.81107,6.86178,381976.93221084,0
+USAC.US,D,20160609,000000,6.7776,6.83256,6.54826,6.56919,439385.44596145,0
+USAC.US,D,20160610,000000,6.47766,6.60341,6.37473,6.52348,156025.12706937,0
+USAC.US,D,20160613,000000,6.40856,6.52348,6.32853,6.4293,272748.52247617,0
+USAC.US,D,20160614,000000,6.38896,6.5148,6.26519,6.37152,211692.76729019,0
+USAC.US,D,20160615,000000,6.34022,6.58663,6.34022,6.41299,142081.16504889,0
+USAC.US,D,20160616,000000,6.34022,6.34022,5.95186,6.29083,461318.75505864,0
+USAC.US,D,20160617,000000,6.29083,6.53611,6.29083,6.47766,268638.74547775,0
+USAC.US,D,20160620,000000,6.59068,6.59266,6.29083,6.33382,260357.66152066,0
+USAC.US,D,20160621,000000,6.21118,6.36172,5.87561,6.316,267154.60040268,0
+USAC.US,D,20160622,000000,6.38387,6.38387,5.99739,6.04876,449608.96711114,0
+USAC.US,D,20160623,000000,6.16763,6.21118,5.98061,6.14255,327597.17770918,0
+USAC.US,D,20160624,000000,5.92301,6.23984,5.88475,6.11701,194541.82130837,0
+USAC.US,D,20160627,000000,6.1335,6.32081,5.77531,5.79558,406070.15508417,0
+USAC.US,D,20160628,000000,5.9775,6.29083,5.9775,6.2059,191129.03023869,0
+USAC.US,D,20160629,000000,6.23984,6.29601,6.1335,6.21118,225136.00273781,0
+USAC.US,D,20160630,000000,6.19308,6.2568,6.04876,6.20147,377734.54753951,0
+USAC.US,D,20160701,000000,6.19685,6.29913,6.17272,6.2059,244956.0759597,0
+USAC.US,D,20160705,000000,6.15123,6.15123,5.93103,6.06583,311094.41803249,0
+USAC.US,D,20160706,000000,6.00795,6.20147,6.00795,6.17272,240714.75214976,0
+USAC.US,D,20160707,000000,6.29083,6.29083,6.12398,6.16763,130258.92579477,0
+USAC.US,D,20160708,000000,6.21118,6.44608,6.02492,6.38387,292878.36722195,0
+USAC.US,D,20160711,000000,6.37859,6.41299,6.23984,6.30375,259754.03139364,0
+USAC.US,D,20160712,000000,6.39631,6.4031,6.25303,6.32382,209070.31795097,0
+USAC.US,D,20160713,000000,6.26142,6.36699,6.14623,6.19308,143274.63410496,0
+USAC.US,D,20160714,000000,6.35059,6.46823,6.22277,6.23984,128277.23673099,0
+USAC.US,D,20160715,000000,6.32382,6.36765,6.21853,6.28678,172192.65454898,0
+USAC.US,D,20160718,000000,6.28225,6.33711,6.16404,6.316,190643.1557252,0
+USAC.US,D,20160719,000000,6.28225,6.41299,6.1582,6.19685,209542.40126649,0
+USAC.US,D,20160720,000000,6.19685,6.27,6.05819,6.18469,144706.79697225,0
+USAC.US,D,20160721,000000,6.21853,6.33711,6.14255,6.17272,141467.98716941,0
+USAC.US,D,20160722,000000,6.2355,6.28678,6.14944,6.21118,900169.52688298,0
+USAC.US,D,20160725,000000,6.19685,6.26727,6.17527,6.2059,355387.5025029,0
+USAC.US,D,20160726,000000,6.18036,6.40507,6.17527,6.39235,687348.00308109,0
+USAC.US,D,20160727,000000,6.40856,6.5148,6.29083,6.32853,252549.72174049,0
+USAC.US,D,20160728,000000,6.316,6.48436,6.22277,6.47295,712094.71656645,0
+USAC.US,D,20160729,000000,6.4179,6.60614,6.37086,6.5706,442987.07035734,0
+USAC.US,D,20160801,000000,6.5706,6.59266,6.2255,6.29979,363066.01719432,0
+USAC.US,D,20160802,000000,6.38265,6.38265,6.16763,6.2255,176164.5195676,0
+USAC.US,D,20160803,000000,6.19817,6.38764,6.17272,6.35993,267782.63034152,0
+USAC.US,D,20160804,000000,6.35588,6.52348,6.3078,6.46088,271037.35306511,0
+USAC.US,D,20160805,000000,6.48388,6.72859,6.4474,6.71181,446557.92977312,0
+USAC.US,D,20160808,000000,6.72444,7.04823,6.71181,7.0455,424889.83602173,0
+USAC.US,D,20160809,000000,7.05191,7.11912,6.90175,7.00317,181689.48565118,0
+USAC.US,D,20160810,000000,6.97537,7.07548,6.82097,6.97895,164600.06962958,0
+USAC.US,D,20160811,000000,6.98697,7.10508,6.88035,7.04823,249049.94003738,0
+USAC.US,D,20160812,000000,7.09603,7.11026,6.89459,6.93032,182725.94722255,0
+USAC.US,D,20160815,000000,6.97895,6.99677,6.72444,6.74197,181546.26936446,0
+USAC.US,D,20160816,000000,6.7548,6.93898,6.72444,6.868,247958.3136741,0
+USAC.US,D,20160817,000000,6.86028,7.00968,6.69428,6.84378,226148.06449737,0
+USAC.US,D,20160818,000000,6.88243,7.01468,6.88243,6.93898,135490.0332752,0
+USAC.US,D,20160819,000000,6.90392,6.99177,6.77214,6.94747,107101.38266139,0
+USAC.US,D,20160822,000000,6.84378,6.90976,6.69428,6.84811,77818.425901562,0
+USAC.US,D,20160823,000000,6.84378,6.93898,6.81879,6.88243,145740.07595947,0
+USAC.US,D,20160824,000000,6.84811,6.96028,6.71181,6.85537,191385.75869342,0
+USAC.US,D,20160825,000000,6.84811,6.86028,6.71983,6.78977,100064.68910678,0
+USAC.US,D,20160826,000000,6.79872,6.91306,6.71181,6.85537,189345.72225357,0
+USAC.US,D,20160829,000000,6.87743,7.00317,6.86678,6.98697,232977.89008225,0
+USAC.US,D,20160830,000000,7.00968,7.31623,7.00317,7.15513,486037.88614805,0
+USAC.US,D,20160831,000000,7.14995,7.29012,7.05832,7.23195,155158.40331931,0
+USAC.US,D,20160901,000000,7.22904,7.24176,7.12298,7.24176,163009.83841621,0
+USAC.US,D,20160902,000000,7.29012,7.53039,7.14458,7.38711,267768.83914354,0
+USAC.US,D,20160906,000000,7.38711,7.51324,7.32754,7.42708,203183.59813573,0
+USAC.US,D,20160907,000000,7.44593,7.51625,7.4366,7.46469,162760.53599115,0
+USAC.US,D,20160908,000000,7.51625,7.84636,7.46469,7.75427,1463391.4438254,0
+USAC.US,D,20160909,000000,7.75012,7.75012,7.40869,7.40869,260367.20927311,0
+USAC.US,D,20160912,000000,7.40869,7.50918,7.23195,7.43895,133964.5146062,0
+USAC.US,D,20160913,000000,7.35581,7.50381,7.14458,7.24534,160099.89564215,0
+USAC.US,D,20160914,000000,7.15513,7.36778,7.14995,7.24986,101565.80796398,0
+USAC.US,D,20160915,000000,7.26335,7.37674,7.21546,7.24986,31294.349942337,0
+USAC.US,D,20160916,000000,7.18482,7.51324,7.15739,7.48731,200988.67593394,0
+USAC.US,D,20160919,000000,7.58186,8.02075,7.58186,7.6436,399132.12163819,0
+USAC.US,D,20160920,000000,7.69837,7.78904,7.57875,7.67565,174045.97938539,0
+USAC.US,D,20160921,000000,7.70581,7.89406,7.66075,7.87218,206212.3573847,0
+USAC.US,D,20160922,000000,7.88595,8.00745,7.87549,7.93733,288014.31778009,0
+USAC.US,D,20160923,000000,7.97739,8.01754,7.84636,7.87549,215841.7961598,0
+USAC.US,D,20160926,000000,7.91744,7.97144,7.84636,7.86342,188794.07433432,0
+USAC.US,D,20160927,000000,7.80922,7.88595,7.67565,7.74456,148706.24438683,0
+USAC.US,D,20160928,000000,7.78904,8.09436,7.7373,7.98568,169182.99080491,0
+USAC.US,D,20160929,000000,8.05676,8.21662,7.9557,8.0117,150905.41003415,0
+USAC.US,D,20160930,000000,8.13442,8.27968,8.06835,8.22709,247901.02715941,0
+USAC.US,D,20161003,000000,8.24255,8.24255,7.7849,8.02923,273301.23125681,0
+USAC.US,D,20161004,000000,8.10021,8.11774,7.95146,7.96825,125081.92224486,0
+USAC.US,D,20161005,000000,8.09097,8.23576,7.99576,8.0117,348291.40071082,0
+USAC.US,D,20161006,000000,8.09436,8.22191,7.93563,7.98898,248885.50652299,0
+USAC.US,D,20161007,000000,8.0659,8.23576,7.97144,8.09097,85747.303879425,0
+USAC.US,D,20161010,000000,8.09097,8.36066,8.02923,8.27016,179317.3995984,0
+USAC.US,D,20161011,000000,8.26498,8.26498,8.06015,8.19165,174083.1095338,0
+USAC.US,D,20161012,000000,8.1578,8.25979,8.10511,8.19165,318699.73328848,0
+USAC.US,D,20161013,000000,8.17044,8.20984,8.09097,8.15347,218384.68089528,0
+USAC.US,D,20161014,000000,8.14197,8.21323,8.01754,8.01754,254932.4164071,0
+USAC.US,D,20161017,000000,8.06835,8.23576,8.03922,8.07759,124833.6806812,0
+USAC.US,D,20161018,000000,8.17533,8.17533,8.01754,8.04752,330035.03716772,0
+USAC.US,D,20161019,000000,8.14197,8.19608,7.99576,8.07759,124826.25465152,0
+USAC.US,D,20161020,000000,8.07759,8.12265,7.98313,8.05676,238622.73350214,0
+USAC.US,D,20161021,000000,8.06015,8.26837,8.05176,8.19608,320697.33527301,0
+USAC.US,D,20161024,000000,8.21323,8.40817,8.17044,8.38319,238425.41328487,0
+USAC.US,D,20161025,000000,8.38922,8.45502,8.24086,8.28826,167934.35695691,0
+USAC.US,D,20161026,000000,8.27535,8.46651,8.04337,8.29694,308505.91625754,0
+USAC.US,D,20161027,000000,8.30202,8.37621,8.24603,8.32889,139329.29062093,0
+USAC.US,D,20161028,000000,8.36245,8.40647,8.23133,8.34614,258207.29549696,0
+USAC.US,D,20161031,000000,8.28826,8.37621,8.03922,8.35811,290398.07330809,0
+USAC.US,D,20161101,000000,8.38922,8.38922,8.10511,8.16619,422280.11701912,0
+USAC.US,D,20161102,000000,8.11275,8.24086,7.8293,8.24086,346849.69009108,0
+USAC.US,D,20161103,000000,8.21323,8.33398,8.15026,8.28138,94584.279201289,0
+USAC.US,D,20161104,000000,8.23576,8.36245,8.02753,8.0559,149796.80988873,0
+USAC.US,D,20161107,000000,8.04337,8.1578,7.88764,8.08768,206284.49595876,0
+USAC.US,D,20161108,000000,7.62578,7.96484,6.94606,7.85522,1170288.1739903,0
+USAC.US,D,20161109,000000,8.7083,8.7083,8.01669,8.11934,187165.65211114,0
+USAC.US,D,20161110,000000,8.12688,8.17288,7.83504,8.17288,185437.50891795,0
+USAC.US,D,20161111,000000,8.08768,8.11934,7.89321,8.10936,123940.43539656,0
+USAC.US,D,20161114,000000,8.13613,8.26583,8.12688,8.16865,104625.33219306,0
+USAC.US,D,20161115,000000,8.22191,8.35726,8.21587,8.21587,176253.63192378,0
+USAC.US,D,20161116,000000,8.15875,8.40647,8.15875,8.19344,295227.11432431,0
+USAC.US,D,20161117,000000,8.23133,8.50036,8.14527,8.18533,143762.63034123,0
+USAC.US,D,20161118,000000,8.22709,8.42702,8.16771,8.3107,170670.31846413,0
+USAC.US,D,20161121,000000,8.45681,8.46378,8.34868,8.37197,438466.74000362,0
+USAC.US,D,20161122,000000,8.41165,8.46378,8.13273,8.13273,159336.07544626,0
+USAC.US,D,20161123,000000,8.13613,8.25979,8.11934,8.18118,209092.59604003,0
+USAC.US,D,20161125,000000,8.20984,8.21851,8.04337,8.09436,44699.39438016,0
+USAC.US,D,20161128,000000,8.15875,8.15875,7.7849,7.79866,144320.64342877,0
+USAC.US,D,20161129,000000,7.7438,7.8851,7.614,7.81082,179847.83028998,0
+USAC.US,D,20161130,000000,8.00076,8.21323,7.90368,8.08353,301333.43244587,0
+USAC.US,D,20161201,000000,8.21587,8.22191,7.84881,7.85201,102216.11599186,0
+USAC.US,D,20161202,000000,7.87869,8.25979,7.81082,7.97908,107340.07647261,0
+USAC.US,D,20161205,000000,8.16365,8.36245,8.12519,8.25461,522430.73589793,0
+USAC.US,D,20161206,000000,8.29854,8.41844,8.16365,8.20984,403620.62615042,0
+USAC.US,D,20161207,000000,8.27186,8.32107,8.07759,8.18118,126191.58325166,0
+USAC.US,D,20161208,000000,8.2038,8.45229,8.07259,8.11934,285872.43864746,0
+USAC.US,D,20161209,000000,7.42792,7.54755,7.28493,7.34677,6835529.8365505,0
+USAC.US,D,20161212,000000,7.39606,7.50522,7.30284,7.30284,1360699.0010725,0
+USAC.US,D,20161213,000000,7.37589,7.37589,7.07831,7.30284,856911.84312255,0
+USAC.US,D,20161214,000000,7.30284,7.37589,7.14995,7.21706,622702.29297443,0
+USAC.US,D,20161215,000000,7.15513,7.32584,7.07831,7.24308,222387.310894,0
+USAC.US,D,20161216,000000,7.27512,7.34677,7.2296,7.28493,256860.00154034,0
+USAC.US,D,20161219,000000,7.28493,7.34309,7.20509,7.27975,300418.96993358,0
+USAC.US,D,20161220,000000,7.28493,7.34677,7.17219,7.27512,268605.85877487,0
+USAC.US,D,20161221,000000,7.27975,7.32829,7.18934,7.27155,223418.46815844,0
+USAC.US,D,20161222,000000,7.23478,7.34677,7.23478,7.32141,244256.96830819,0
+USAC.US,D,20161223,000000,7.29397,7.47873,7.24308,7.34309,309768.34130352,0
+USAC.US,D,20161227,000000,7.30935,7.49203,7.30284,7.48797,343077.26701251,0
+USAC.US,D,20161228,000000,7.52417,7.52417,7.2969,7.32141,482252.73273287,0
+USAC.US,D,20161229,000000,7.30284,7.52417,7.30284,7.49203,451880.27133252,0
+USAC.US,D,20161230,000000,7.48194,7.82062,7.43811,7.79866,605309.47059725,0
+USAC.US,D,20170103,000000,7.83504,7.86653,7.66783,7.84881,420051.24725305,0
+USAC.US,D,20170104,000000,7.89321,8.26498,7.85201,8.22709,508083.64655184,0
+USAC.US,D,20170105,000000,8.26583,8.3107,8.10106,8.2038,277268.85282989,0
+USAC.US,D,20170106,000000,8.24255,8.28403,8.19165,8.25461,186541.86561784,0
+USAC.US,D,20170109,000000,8.23133,8.27186,8.14112,8.21587,227398.82006812,0
+USAC.US,D,20170110,000000,8.23133,8.23133,7.97908,7.97908,336070.27757663,0
+USAC.US,D,20170111,000000,8.02753,8.31673,8.00076,8.12359,147169.0562426,0
+USAC.US,D,20170112,000000,8.2038,8.27535,8.04337,8.27186,257374.51931117,0
+USAC.US,D,20170113,000000,8.24773,8.65051,8.2038,8.56427,640956.53479475,0
+USAC.US,D,20170117,000000,8.59725,8.59725,8.39526,8.53759,335199.31038103,0
+USAC.US,D,20170118,000000,8.49225,8.5554,8.26159,8.31673,161402.63342069,0
+USAC.US,D,20170119,000000,8.34868,8.42891,8.22191,8.30815,132431.56990751,0
+USAC.US,D,20170120,000000,8.42702,8.6327,8.38225,8.58746,329691.31807958,0
+USAC.US,D,20170123,000000,8.60866,8.6327,8.28403,8.48075,630195.15692381,0
+USAC.US,D,20170124,000000,8.57492,8.71273,8.57492,8.70123,314711.95534912,0
+USAC.US,D,20170125,000000,8.71273,8.80756,8.68606,8.7626,389143.0508542,0
+USAC.US,D,20170126,000000,8.8002,8.87637,8.61941,8.84885,279579.40892245,0
+USAC.US,D,20170127,000000,8.87911,8.91766,8.79286,8.89749,181654.47722554,0
+USAC.US,D,20170130,000000,8.87637,8.87637,8.68257,8.77542,275411.28454795,0
+USAC.US,D,20170131,000000,8.81209,8.83782,8.60517,8.65494,296474.68731093,0
+USAC.US,D,20170201,000000,8.66655,8.71189,8.54645,8.61583,186423.04914291,0
+USAC.US,D,20170202,000000,8.63364,8.64608,8.48433,8.5554,162717.04067444,0
+USAC.US,D,20170203,000000,8.5554,8.72225,8.47189,8.63902,179328.00821223,0
+USAC.US,D,20170206,000000,8.63902,8.74694,8.44521,8.46567,160796.8815709,0
+USAC.US,D,20170207,000000,8.46567,8.46567,8.29514,8.34614,127920.78730624,0
+USAC.US,D,20170208,000000,8.32361,8.44521,8.23576,8.31325,147274.08151954,0
+USAC.US,D,20170209,000000,8.34614,8.61583,8.32022,8.58303,210838.77387674,0
+USAC.US,D,20170210,000000,8.63364,8.72225,8.4816,8.53146,351331.829435,0
+USAC.US,D,20170213,000000,8.76994,8.88919,8.41514,8.53146,480627.49309385,0
+USAC.US,D,20170214,000000,8.41514,8.54297,8.40204,8.46208,387714.07057106,0
+USAC.US,D,20170215,000000,8.50385,8.52071,8.38225,8.40204,337392.11086006,0
+USAC.US,D,20170216,000000,8.4816,8.60517,8.24086,8.28572,275523.73585456,0
+USAC.US,D,20170217,000000,8.26159,8.29948,8.06759,8.23048,334631.74954103,0
+USAC.US,D,20170221,000000,8.44521,8.47726,8.29514,8.32889,494297.75287747,0
+USAC.US,D,20170222,000000,8.34265,8.46567,8.27365,8.31325,438607.83456759,0
+USAC.US,D,20170223,000000,8.34265,8.3944,8.11435,8.14112,590262.21273827,0
+USAC.US,D,20170224,000000,8.1102,8.22191,8.07259,8.08842,293738.72580371,0
+USAC.US,D,20170227,000000,8.12019,8.42023,8.06514,8.30891,302378.38090831,0
+USAC.US,D,20170228,000000,8.30891,8.39695,8.18193,8.23576,193669.7932514,0
+USAC.US,D,20170301,000000,8.25979,8.42966,8.24688,8.32022,214493.44134178,0
+USAC.US,D,20170302,000000,8.30891,8.34614,8.13442,8.22614,156028.30965352,0
+USAC.US,D,20170303,000000,8.24773,8.26498,8.10691,8.1711,146374.47106661,0
+USAC.US,D,20170306,000000,8.19051,8.19051,8.01754,8.04507,236875.49480405,0
+USAC.US,D,20170307,000000,8.01754,8.09097,7.87785,7.95722,297846.38107937,0
+USAC.US,D,20170308,000000,7.94826,8.03922,7.87785,7.8868,356775.10919209,0
+USAC.US,D,20170309,000000,7.82299,7.91102,7.65614,7.76322,335795.51447838,0
+USAC.US,D,20170310,000000,7.7341,7.82779,7.54604,7.75822,294832.47388977,0
+USAC.US,D,20170313,000000,7.79065,7.82779,7.67998,7.81318,182017.29181858,0
+USAC.US,D,20170314,000000,7.80121,7.80121,7.56866,7.62258,228196.58782827,0
+USAC.US,D,20170315,000000,7.63738,7.80847,7.57639,7.75822,190325.95817162,0
+USAC.US,D,20170316,000000,7.80121,7.81318,7.72118,7.76718,152488.21521786,0
+USAC.US,D,20170317,000000,7.77208,7.98068,7.72118,7.76718,297523.87921889,0
+USAC.US,D,20170320,000000,7.80121,7.87785,7.64756,7.80432,132016.77310669,0
+USAC.US,D,20170321,000000,7.80432,7.89887,7.63351,7.64756,245190.52632539,0
+USAC.US,D,20170322,000000,7.62258,7.64058,7.47562,7.55858,180168.2104277,0
+USAC.US,D,20170323,000000,7.59439,7.76322,7.49042,7.71627,168376.73615369,0
+USAC.US,D,20170324,000000,7.7487,7.77208,7.63738,7.6749,102234.15063538,0
+USAC.US,D,20170327,000000,7.60533,7.62814,7.49834,7.56866,156417.64578114,0
+USAC.US,D,20170328,000000,7.59986,7.68234,7.53189,7.58751,59992.772080039,0
+USAC.US,D,20170329,000000,7.59439,7.76322,7.5647,7.7389,95599.52354499,0
+USAC.US,D,20170330,000000,7.76322,7.82779,7.59986,7.614,164821.78965867,0
+USAC.US,D,20170331,000000,7.61938,7.83656,7.59986,7.82779,328913.70668571,0
+USAC.US,D,20170403,000000,7.84156,7.86493,7.65237,7.76322,197990.68166508,0
+USAC.US,D,20170404,000000,7.80847,7.93807,7.78584,7.90216,217744.98148121,0
+USAC.US,D,20170405,000000,7.98832,8.01084,7.72118,7.76322,251952.45678176,0
+USAC.US,D,20170406,000000,7.81318,7.98832,7.80121,7.91988,282526.48184492,0
+USAC.US,D,20170407,000000,7.94826,7.97144,7.85927,7.87388,205984.27218731,0
+USAC.US,D,20170410,000000,7.93807,8.01754,7.87785,7.9624,204005.76570769,0
+USAC.US,D,20170411,000000,7.98493,7.98493,7.68319,7.84636,304471.46041732,0
+USAC.US,D,20170412,000000,7.85201,7.89321,7.7389,7.82299,141663.18566392,0
+USAC.US,D,20170413,000000,7.82299,7.83656,7.71627,7.76718,362890.9750661,0
+USAC.US,D,20170417,000000,7.77208,7.98068,7.75191,7.86493,100792.44001564,0
+USAC.US,D,20170418,000000,7.84636,8.04168,7.83185,7.87785,195724.68175061,0
+USAC.US,D,20170419,000000,7.90216,7.97144,7.83185,7.87388,305537.62610741,0
+USAC.US,D,20170420,000000,7.91988,7.97144,7.83185,7.94242,133058.53898497,0
+USAC.US,D,20170421,000000,7.97144,8.14781,7.92959,8.14112,268997.31662526,0
+USAC.US,D,20170424,000000,8.27365,8.27365,8.09097,8.12859,272819.60018885,0
+USAC.US,D,20170425,000000,8.19777,8.26677,8.06759,8.10691,240346.63324981,0
+USAC.US,D,20170426,000000,8.1102,8.24255,8.1102,8.12359,202479.1861773,0
+USAC.US,D,20170427,000000,8.13867,8.1711,8.01754,8.14112,341213.33356227,0
+USAC.US,D,20170428,000000,8.12189,8.13273,7.93647,8.00161,256978.81801525,0
+USAC.US,D,20170501,000000,7.9723,7.9723,7.65784,7.75341,367218.22864808,0
+USAC.US,D,20170502,000000,7.75822,7.84391,7.59439,7.70506,221638.34275747,0
+USAC.US,D,20170503,000000,7.67753,7.72439,7.51003,7.63899,279763.99880312,0
+USAC.US,D,20170504,000000,7.4513,7.85287,7.29455,7.8391,457781.84320713,0
+USAC.US,D,20170505,000000,7.85768,8.07259,7.76322,8.04836,150432.26585726,0
+USAC.US,D,20170508,000000,8.04836,8.23576,7.90537,8.13528,271901.9550924,0
+USAC.US,D,20170509,000000,8.15875,8.15875,7.7866,7.89736,252434.08784972,0
+USAC.US,D,20170510,000000,7.96315,8.11096,7.89,7.98653,317721.61909319,0
+USAC.US,D,20170511,000000,8.09097,8.15026,7.95401,8.11605,220676.14148293,0
+USAC.US,D,20170512,000000,8.09682,8.2417,8.01084,8.06514,197214.13113259,0
+USAC.US,D,20170515,000000,8.21502,8.2417,8.04836,8.06759,167215.09293912,0
+USAC.US,D,20170516,000000,8.0593,8.11096,7.99822,8.03498,83267.009965558,0
+USAC.US,D,20170517,000000,7.97814,7.99662,7.83835,7.8391,93637.990847495,0
+USAC.US,D,20170518,000000,7.82062,7.9263,7.7866,7.8391,128622.01668052,0
+USAC.US,D,20170519,000000,7.8293,7.94392,7.8293,7.91102,132728.6110948,0
+USAC.US,D,20170522,000000,7.88595,7.94392,7.7866,7.82062,78367.952098047,0
+USAC.US,D,20170523,000000,7.83504,7.8851,7.77689,7.84391,154151.64586668,0
+USAC.US,D,20170524,000000,7.84391,7.93205,7.70506,7.82618,92259.931910749,0
+USAC.US,D,20170525,000000,7.82618,7.85201,7.64218,7.67753,201606.09725895,0
+USAC.US,D,20170526,000000,7.66716,7.75992,7.64831,7.66716,62581.27385499,0
+USAC.US,D,20170530,000000,7.65463,7.74126,7.36618,7.48571,282526.48184492,0
+USAC.US,D,20170531,000000,7.4663,7.4678,7.29455,7.34243,219719.24451531,0
+USAC.US,D,20170601,000000,7.36024,7.60533,7.29455,7.59439,200954.72836967,0
+USAC.US,D,20170602,000000,7.58657,7.58657,7.48109,7.50456,141417.06582302,0
+USAC.US,D,20170605,000000,7.5187,7.58657,7.26476,7.30812,181884.68414569,0
+USAC.US,D,20170606,000000,7.33263,7.39908,7.16634,7.37212,174292.09922629,0
+USAC.US,D,20170607,000000,7.34677,7.40436,6.83162,7.12666,548272.25833074,0
+USAC.US,D,20170608,000000,7.15579,7.26391,7.13269,7.2378,228429.97733257,0
+USAC.US,D,20170609,000000,7.25137,7.45838,7.18567,7.36618,159241.65878316,0
+USAC.US,D,20170612,000000,7.4663,7.99237,7.4663,7.91102,791476.85214682,0
+USAC.US,D,20170613,000000,7.91668,8.13103,7.89736,8.09097,477756.80219097,0
+USAC.US,D,20170614,000000,8.0593,8.13528,7.8293,7.96315,421454.766863,0
+USAC.US,D,20170615,000000,7.90216,8.12189,7.76322,7.88275,317546.57696497,0
+USAC.US,D,20170616,000000,7.88275,8.00161,7.72439,7.89736,1922765.6399687,0
+USAC.US,D,20170619,000000,7.88275,7.88275,7.49514,7.66255,265688.48997113,0
+USAC.US,D,20170620,000000,7.60533,7.63899,7.45838,7.54755,174271.94286001,0
+USAC.US,D,20170621,000000,7.55216,7.58657,7.29982,7.41256,129955.51943917,0
+USAC.US,D,20170622,000000,7.43811,7.62419,7.35798,7.49975,146468.88772971,0
+USAC.US,D,20170623,000000,7.52417,7.77208,7.45838,7.69696,237194.81408038,0
+USAC.US,D,20170626,000000,7.71627,7.78254,7.62419,7.65463,177050.33882255,0
+USAC.US,D,20170627,000000,7.68469,7.90216,7.59986,7.63427,120912.73700897,0
+USAC.US,D,20170628,000000,7.63427,7.90216,7.63427,7.80922,108910.15131971,0
+USAC.US,D,20170629,000000,7.76322,8.06514,7.70741,7.90537,326070.59817879,0
+USAC.US,D,20170630,000000,8.01084,8.03498,7.76322,7.81563,299352.80424349,0
+USAC.US,D,20170703,000000,7.84391,8.08428,7.84391,8.0593,58670.938796601,0
+USAC.US,D,20170705,000000,8.03998,8.11096,7.85287,8.02075,211985.56503195,0
+USAC.US,D,20170706,000000,8.0593,8.07513,7.85042,7.93035,189953.59582613,0
+USAC.US,D,20170707,000000,7.90537,7.94392,7.7866,7.90216,232949.2468249,0
+USAC.US,D,20170710,000000,7.95401,8.32191,7.95401,8.26932,762413.49369331,0
+USAC.US,D,20170711,000000,8.46378,8.46378,8.22191,8.28826,234873.649374,0
+USAC.US,D,20170712,000000,8.28826,8.41165,8.22614,8.26414,268353.37376568,0
+USAC.US,D,20170713,000000,8.24858,8.34614,8.17779,8.33049,144702.55352671,0
+USAC.US,D,20170714,000000,8.35642,8.46378,8.21502,8.39526,347850.08237542,0
+USAC.US,D,20170717,000000,8.35991,8.46378,8.3107,8.33049,174060.83144476,0
+USAC.US,D,20170718,000000,8.33049,8.4816,8.33049,8.44088,199814.30238276,0
+USAC.US,D,20170719,000000,8.44691,8.52166,8.41241,8.46029,147748.28655782,0
+USAC.US,D,20170720,000000,8.49414,8.50206,8.18373,8.34954,154709.65895423,0
+USAC.US,D,20170721,000000,8.35642,8.40723,8.21502,8.34614,155588.05217949,0
+USAC.US,D,20170724,000000,8.37018,8.45586,8.30815,8.42891,193456.56011339,0
+USAC.US,D,20170725,000000,8.43569,8.4816,8.37018,8.39526,193176.49270822,0
+USAC.US,D,20170726,000000,8.42278,8.4816,8.2944,8.37018,215781.32706096,0
+USAC.US,D,20170727,000000,8.38225,8.38225,8.15875,8.19165,531573.23929815,0
+USAC.US,D,20170728,000000,8.20635,8.31928,8.12434,8.13613,265284.30178415,0
+USAC.US,D,20170731,000000,8.13613,8.13942,7.86021,8.06345,462916.41230171,0
+USAC.US,D,20170801,000000,8.06345,8.2253,7.96315,8.19937,188979.72507638,0
+USAC.US,D,20170802,000000,8.20635,8.378,8.06345,8.32889,197536.63299308,0
+USAC.US,D,20170803,000000,8.33832,8.44691,7.93807,7.99331,375733.76297084,0
+USAC.US,D,20170804,000000,7.8851,7.98407,7.25872,7.27805,815437.46734726,0
+USAC.US,D,20170807,000000,7.41105,7.71713,7.32292,7.70657,392020.10692537,0
+USAC.US,D,20170808,000000,7.64831,7.72203,7.40209,7.42944,281426.36859057,0
+USAC.US,D,20170809,000000,7.42944,7.50522,7.39315,7.42227,229338.07467658,0
+USAC.US,D,20170810,000000,7.4663,7.66321,7.41623,7.614,321544.96351816,0
+USAC.US,D,20170811,000000,7.52493,7.66321,7.37674,7.65463,490081.88974072,0
+USAC.US,D,20170814,000000,7.64831,7.68724,7.48966,7.64218,243520.73050827,0
+USAC.US,D,20170815,000000,7.58978,7.63427,7.49127,7.52493,179309.97356871,0
+USAC.US,D,20170816,000000,7.49514,7.57035,7.39315,7.4663,174228.4475433,0
+USAC.US,D,20170817,000000,7.39606,7.44508,7.27446,7.30812,294613.93644483,0
+USAC.US,D,20170818,000000,7.29313,7.45677,7.1901,7.38711,258929.74209891,0
+USAC.US,D,20170821,000000,7.37674,7.37674,7.19472,7.24835,131221.12706931,0
+USAC.US,D,20170822,000000,7.26335,7.49127,7.17143,7.44508,190412.94880504,0
+USAC.US,D,20170823,000000,7.39606,7.52493,7.39315,7.49127,153485.42491804,0
+USAC.US,D,20170824,000000,7.49514,7.53963,7.38184,7.46073,152629.30978181,0
+USAC.US,D,20170825,000000,7.48571,7.6585,7.42708,7.63823,209789.58196877,0
+USAC.US,D,20170828,000000,7.6585,7.71222,7.45055,7.64831,249333.1900267,0
+USAC.US,D,20170829,000000,7.67264,7.71713,7.49287,7.57875,102472.84444659,0
+USAC.US,D,20170830,000000,7.55443,7.614,7.46073,7.55443,114411.77845287,0
+USAC.US,D,20170831,000000,7.6288,7.81639,7.53963,7.77604,156739.08678025,0
+USAC.US,D,20170901,000000,7.7817,7.7817,7.64831,7.68724,132135.5895816,0
+USAC.US,D,20170905,000000,7.67264,7.8293,7.64218,7.75747,62256.650271739,0
+USAC.US,D,20170906,000000,7.75106,7.87944,7.74691,7.85117,105863.35742723,0
+USAC.US,D,20170907,000000,7.86588,7.87944,7.6897,7.77604,131939.33022572,0
+USAC.US,D,20170908,000000,7.75747,7.76077,7.57875,7.68319,114935.84397615,0
+USAC.US,D,20170911,000000,7.72684,7.72684,7.56395,7.59835,96273.170523307,0
+USAC.US,D,20170912,000000,7.59835,7.6585,7.56395,7.56395,104588.20204465,0
+USAC.US,D,20170913,000000,7.57875,7.73173,7.56395,7.64218,100444.47748196,0
+USAC.US,D,20170914,000000,7.68319,7.7373,7.54604,7.59364,182130.80398658,0
+USAC.US,D,20170915,000000,7.58431,7.69271,7.56395,7.58978,311654.55284281,0
+USAC.US,D,20170918,000000,7.60382,7.70251,7.59364,7.61872,101457.60010289,0
+USAC.US,D,20170919,000000,7.6288,7.69837,7.53963,7.64218,204652.89115143,0
+USAC.US,D,20170920,000000,7.69837,7.7438,7.6124,7.70251,216989.64817639,0
+USAC.US,D,20170921,000000,7.67264,7.73173,7.61014,7.65463,98376.858646147,0
+USAC.US,D,20170922,000000,7.64218,7.83985,7.64218,7.76652,127634.35473278,0
+USAC.US,D,20170925,000000,7.8851,8.21926,7.84466,8.1711,413735.93943901,0
+USAC.US,D,20170926,000000,8.1711,8.26414,8.05676,8.2253,233231.43595283,0
+USAC.US,D,20170927,000000,8.23048,8.26932,7.99907,8.23991,171368.36525425,0
+USAC.US,D,20170928,000000,8.24773,8.26932,8.05176,8.18034,148677.60112948,0
+USAC.US,D,20170929,000000,8.15102,8.27874,8.15102,8.23991,44324.910311899,0
+USAC.US,D,20171002,000000,8.13198,8.25979,8.07354,8.21926,108642.81425115,0
+USAC.US,D,20171003,000000,8.21068,8.378,8.17533,8.32361,94267.08164772,0
+USAC.US,D,20171004,000000,8.34774,8.35293,8.25979,8.29854,46456.180830701,0
+USAC.US,D,20171005,000000,8.30382,8.5012,8.30382,8.47094,148315.84739782,0
+USAC.US,D,20171006,000000,8.46567,8.51987,8.33049,8.51628,100650.28459029,0
+USAC.US,D,20171009,000000,8.44521,8.5457,8.43654,8.49677,69896.973953379,0
+USAC.US,D,20171010,000000,8.5457,8.6229,8.47094,8.5012,109585.9200208,0
+USAC.US,D,20171011,000000,8.47726,8.64166,8.47726,8.60433,137057.98639955,0
+USAC.US,D,20171012,000000,8.55993,8.55993,8.35293,8.41674,260927.34408344,0
+USAC.US,D,20171013,000000,8.40723,8.47094,8.18533,8.28403,288516.10521433,0
+USAC.US,D,20171016,000000,8.28911,8.4323,8.28911,8.35726,117213.51336584,0
+USAC.US,D,20171017,000000,8.39601,8.41674,8.28403,8.29854,84165.559557109,0
+USAC.US,D,20171018,000000,8.35293,8.40204,8.14112,8.23482,90788.517172282,0
+USAC.US,D,20171019,000000,8.15941,8.37102,8.15941,8.28403,69505.516102986,0
+USAC.US,D,20171020,000000,8.36245,8.51987,8.29514,8.44088,169814.2033279,0
+USAC.US,D,20171023,000000,8.45229,8.5012,8.26753,8.29854,182720.64291563,0
+USAC.US,D,20171024,000000,8.378,8.49414,8.32795,8.41165,102079.26487343,0
+USAC.US,D,20171025,000000,8.47726,8.47726,8.28911,8.36245,226576.65249616,0
+USAC.US,D,20171026,000000,8.42966,8.42966,7.92394,7.93563,436672.82340467,0
+USAC.US,D,20171027,000000,7.88595,8.23227,7.88595,8.07928,377623.15709428,0
+USAC.US,D,20171030,000000,8.07354,8.2253,7.93119,7.98748,130677.96604112,0
+USAC.US,D,20171031,000000,7.94647,8.06835,7.93733,8.00322,149597.3679487,0
+USAC.US,D,20171101,000000,8.0183,8.36245,7.99237,8.28309,145927.84842429,0
+USAC.US,D,20171102,000000,8.2944,8.37716,8.09436,8.24255,142082.22591027,0
+USAC.US,D,20171103,000000,8.24255,8.35548,8.08513,8.2944,87901.913348658,0
+USAC.US,D,20171106,000000,8.26159,8.51723,8.26159,8.32446,121795.37367978,0
+USAC.US,D,20171107,000000,8.32446,8.56257,8.16525,8.45143,108607.80582551,0
+USAC.US,D,20171108,000000,8.51723,8.6016,8.45681,8.53759,99985.124503044,0
+USAC.US,D,20171109,000000,8.56257,8.68606,8.51893,8.56879,152568.84068297,0
+USAC.US,D,20171110,000000,8.63449,8.67983,8.52694,8.54297,92067.916000393,0
+USAC.US,D,20171113,000000,8.50743,8.6754,8.32889,8.35548,152582.63188096,0
+USAC.US,D,20171114,000000,8.32889,8.33917,8.15686,8.15686,102645.76485205,0
+USAC.US,D,20171115,000000,8.15686,8.32446,8.08513,8.28742,128666.57285861,0
+USAC.US,D,20171116,000000,8.24255,8.50743,8.10021,8.40977,147325.00286593,0
+USAC.US,D,20171117,000000,8.40977,8.55805,8.26677,8.5012,106645.21226663,0
+USAC.US,D,20171120,000000,8.45681,8.51271,8.37621,8.44088,87439.377785593,0
+USAC.US,D,20171121,000000,8.40647,8.52694,8.39346,8.49771,73706.527180367,0
+USAC.US,D,20171122,000000,8.50743,8.61149,8.33304,8.3797,103170.89123672,0
+USAC.US,D,20171124,000000,8.45143,8.56257,8.4488,8.53232,30722.545656804,0
+USAC.US,D,20171127,000000,8.56257,8.56257,8.40977,8.44088,110777.26735411,0
+USAC.US,D,20171128,000000,8.4914,8.63449,8.44691,8.63449,110522.66062214,0
+USAC.US,D,20171129,000000,8.60866,8.68606,8.4816,8.50743,66069.386082877,0
+USAC.US,D,20171130,000000,8.59368,8.67983,8.50743,8.64967,143067.76613524,0
+USAC.US,D,20171201,000000,8.69058,8.74694,8.58303,8.60866,165689.57427011,0
+USAC.US,D,20171204,000000,8.38394,8.71009,8.38394,8.48518,134349.60728829,0
+USAC.US,D,20171205,000000,8.48518,8.65947,8.47189,8.64166,135392.43402796,0
+USAC.US,D,20171206,000000,8.55805,8.63449,8.45681,8.52694,138806.28595902,0
+USAC.US,D,20171207,000000,8.5012,8.55805,8.45681,8.49771,81860.307771466,0
+USAC.US,D,20171208,000000,8.53232,8.60433,8.43145,8.51723,149104.06740552,0
+USAC.US,D,20171211,000000,8.55805,8.72583,8.51271,8.60433,464746.39818769,0
+USAC.US,D,20171212,000000,8.59368,8.64967,8.53948,8.58303,163965.67452244,0
+USAC.US,D,20171213,000000,8.64335,8.64335,8.51723,8.52166,121395.42893832,0
+USAC.US,D,20171214,000000,8.55805,8.64967,8.52166,8.52694,165704.42632947,0
+USAC.US,D,20171215,000000,8.50743,8.57756,8.35896,8.42023,420621.99067721,0
+USAC.US,D,20171218,000000,8.42023,8.63449,8.3797,8.47726,142097.07796964,0
+USAC.US,D,20171219,000000,8.38394,8.4816,8.32889,8.37621,140169.4928364,0
+USAC.US,D,20171220,000000,8.37621,8.5457,8.36245,8.39949,167165.23245411,0
+USAC.US,D,20171221,000000,8.39601,8.5572,8.37367,8.48518,170027.43646592,0
+USAC.US,D,20171222,000000,8.40647,8.47726,8.37018,8.44088,84564.443437183,0
+USAC.US,D,20171226,000000,8.45681,8.58831,8.44691,8.55805,122613.29780621,0
+USAC.US,D,20171227,000000,8.51723,8.56879,8.43494,8.4914,50231.786493428,0
+USAC.US,D,20171228,000000,8.46567,8.55362,8.44088,8.49771,79752.376203093,0
+USAC.US,D,20171229,000000,8.45681,8.55362,8.35896,8.42797,178710.58688723,0
+USAC.US,D,20180102,000000,8.42966,8.64967,8.36245,8.63006,195318.37184086,0
+USAC.US,D,20180103,000000,8.64967,9.01061,8.61498,8.94518,395028.70980806,0
+USAC.US,D,20180104,000000,8.96441,8.98987,8.81209,8.89286,180053.63739833,0
+USAC.US,D,20180105,000000,8.92954,9.00589,8.84423,8.92954,103306.68149377,0
+USAC.US,D,20180108,000000,8.92039,9.10864,8.81859,8.99552,279490.29656627,0
+USAC.US,D,20180109,000000,9.00589,9.03134,8.91578,8.98138,161000.56695646,0
+USAC.US,D,20180110,000000,8.98138,9.06245,8.95593,8.98138,173786.06834651,0
+USAC.US,D,20180111,000000,9.04171,9.06245,8.93962,8.94518,478222.52033818,0
+USAC.US,D,20180112,000000,8.95065,9.06527,8.88919,8.88919,232995.92472577,0
+USAC.US,D,20180116,000000,9.08884,9.17085,8.86355,8.97572,876333.03246438,0
+USAC.US,D,20180117,000000,9.15765,9.42441,9.15765,9.26134,817952.76968677,0
+USAC.US,D,20180118,000000,9.26983,9.40273,9.26983,9.35278,482834.08477085,0
+USAC.US,D,20180119,000000,9.45458,9.62331,9.42441,9.58278,1203054.9995325,0
+USAC.US,D,20180122,000000,9.62802,9.66291,9.55073,9.6431,725392.61400458,0
+USAC.US,D,20180123,000000,9.65442,9.84204,9.57618,9.76003,401216.71425614,0
+USAC.US,D,20180124,000000,9.82601,9.84573,9.59692,9.70438,392006.31572739,0
+USAC.US,D,20180125,000000,9.75527,9.78636,9.53659,9.63273,441911.3569148,0
+USAC.US,D,20180126,000000,9.72514,9.7402,9.48569,9.61765,545593.58333822,0
+USAC.US,D,20180129,000000,9.62802,9.62896,9.48098,9.49983,363343.96287672,0
+USAC.US,D,20180130,000000,9.44799,9.497,9.28208,9.38294,465678.8953435,0
+USAC.US,D,20180131,000000,9.45458,9.47532,9.31695,9.38294,529543.81147213,0
+USAC.US,D,20180201,000000,9.36032,9.83922,9.23966,9.72796,655184.80766593,0
+USAC.US,D,20180202,000000,9.71003,9.71003,9.44799,9.53847,390849.97681973,0
+USAC.US,D,20180205,000000,9.41593,9.57995,9.25569,9.47343,439488.34951563,0
+USAC.US,D,20180206,000000,9.32733,9.71003,9.28585,9.50642,393417.26136702,0
+USAC.US,D,20180207,000000,9.48569,9.62896,9.32733,9.42253,265412.66601151,0
+USAC.US,D,20180208,000000,9.43856,9.56393,9.12278,9.15954,188446.11180063,0
+USAC.US,D,20180209,000000,9.12278,9.22364,8.72866,8.98703,333538.00145498,0
+USAC.US,D,20180212,000000,9.00683,9.43856,9.00683,9.40085,304869.28343601,0
+USAC.US,D,20180213,000000,9.40085,9.62802,9.38671,9.47343,540574.6481344,0
+USAC.US,D,20180214,000000,9.46495,9.52716,9.38671,9.43856,593742.89893647,0
+USAC.US,D,20180215,000000,9.46495,9.57147,9.3688,9.3688,311193.07814113,0
+USAC.US,D,20180216,000000,9.33958,9.49134,9.29433,9.43196,274339.81455093,0
+USAC.US,D,20180220,000000,9.43196,9.50831,9.21893,9.22835,281917.54741097,0
+USAC.US,D,20180221,000000,9.30658,9.4197,9.30658,9.31318,150172.35481838,0
+USAC.US,D,20180222,000000,9.33958,9.51679,9.21893,9.2604,191059.0133874,0
+USAC.US,D,20180223,000000,9.2604,9.68553,9.23872,9.54885,285086.34036253,0
+USAC.US,D,20180226,000000,9.62237,9.62237,9.35372,9.43856,283515.20465404,0
+USAC.US,D,20180227,000000,9.48569,9.67422,9.26511,9.26511,188962.75129425,0
+USAC.US,D,20180228,000000,9.2915,9.46024,9.2915,9.32356,233112.61947792,0
+USAC.US,D,20180301,000000,9.382,9.5036,9.20761,9.34524,356744.34421197,0
+USAC.US,D,20180302,000000,9.24532,9.41876,9.20761,9.27642,337458.94512721,0
+USAC.US,D,20180305,000000,9.43008,9.46778,9.31318,9.32356,303769.17018165,0
+USAC.US,D,20180306,000000,9.38671,9.43196,9.31789,9.3688,317566.73333125,0
+USAC.US,D,20180307,000000,9.32733,9.43856,9.28208,9.4131,328579.53535001,0
+USAC.US,D,20180308,000000,9.43856,9.57147,9.31318,9.34807,332585.34793288,0
+USAC.US,D,20180309,000000,9.46495,9.53376,9.2604,9.27642,470295.76408309,0
+USAC.US,D,20180312,000000,9.25569,9.38671,9.18027,9.23966,451218.29382941,0
+USAC.US,D,20180313,000000,9.18027,9.22835,8.98703,9.04548,503001.05966504,0
+USAC.US,D,20180314,000000,9.0549,9.20195,9.02474,9.12089,322196.33240743,0
+USAC.US,D,20180315,000000,9.15011,9.24909,8.769,8.7773,751292.48381346,0
+USAC.US,D,20180316,000000,8.78277,9.2227,8.72866,9.03511,1266655.7611766,0
+USAC.US,D,20180319,000000,9.03511,9.05962,8.80389,8.97666,386699.88708875,0
+USAC.US,D,20180320,000000,9.00683,9.05113,8.72404,8.87732,446403.04401117,0
+USAC.US,D,20180321,000000,8.89834,9.14069,8.89834,9.02946,447990.0926404,0
+USAC.US,D,20180322,000000,9.04548,9.15482,8.93962,8.9663,226301.88939792,0
+USAC.US,D,20180323,000000,8.97666,9.15954,8.92954,8.97384,331236.99311487,0
+USAC.US,D,20180326,000000,9.03511,9.05962,8.78277,8.91945,290549.77648589,0
+USAC.US,D,20180327,000000,8.94518,8.98232,8.76166,8.78917,761638.0040222,0
+USAC.US,D,20180328,000000,8.78277,8.8562,8.65137,8.7083,278252.27133209,0
+USAC.US,D,20180329,000000,8.74694,8.93962,8.70123,8.87732,259354.08665218,0
+USAC.US,D,20180402,000000,8.92954,8.95593,8.67804,8.93962,200370.19374754,0
+USAC.US,D,20180403,000000,8.93962,9.0549,8.90389,8.97384,355733.34331381,0
+USAC.US,D,20180404,000000,8.86629,8.95593,8.68436,8.74148,342236.00393565,0
+USAC.US,D,20180405,000000,8.78917,9.01909,8.70387,8.93509,211767.02758701,0
+USAC.US,D,20180406,000000,8.92228,8.97384,8.73601,8.8314,196295.42517476,0
+USAC.US,D,20180409,000000,8.85337,9.04077,8.84696,8.91492,193058.73709469,0
+USAC.US,D,20180410,000000,9.02474,9.40085,9.00495,9.31789,543574.76412604,0
+USAC.US,D,20180411,000000,9.27642,9.55168,9.27642,9.46495,145856.77071161,0
+USAC.US,D,20180412,000000,9.51208,9.55356,9.32356,9.382,215644.47594252,0
+USAC.US,D,20180413,000000,9.43008,9.59126,9.35466,9.50642,404366.41170279,0
+USAC.US,D,20180416,000000,9.57995,9.83261,9.53376,9.76945,531993.34040589,0
+USAC.US,D,20180417,000000,9.75342,9.85807,9.70155,9.82601,396510.73316036,0
+USAC.US,D,20180418,000000,10.1106,10.1106,9.80618,9.86837,423560.57670861,0
+USAC.US,D,20180419,000000,9.86274,9.93066,9.74584,9.8844,530238.67567811,0
+USAC.US,D,20180420,000000,9.92113,10.0372,9.82124,9.85807,450600.8725044,0
+USAC.US,D,20180423,000000,9.85807,10.105,9.83261,9.98527,368994.11060352,0
+USAC.US,D,20180424,000000,10.0286,10.0286,9.68835,9.70626,357961.15221848,0
+USAC.US,D,20180425,000000,9.74205,9.79491,9.68835,9.75342,122578.28938056,0
+USAC.US,D,20180426,000000,9.75342,9.87313,9.71003,9.71663,216777.47589976,0
+USAC.US,D,20180427,000000,9.74205,9.75342,9.50077,9.54885,451301.0410173,0
+USAC.US,D,20180430,000000,9.50737,9.78733,9.50171,9.66479,399445.07574623,0
+USAC.US,D,20180501,000000,9.62142,9.73457,9.48475,9.68081,154131.48950039,0
+USAC.US,D,20180502,000000,9.64782,9.79394,9.64782,9.67516,116331.93755642,0
+USAC.US,D,20180503,000000,9.69118,9.69118,9.51868,9.59598,186321.20645013,0
+USAC.US,D,20180504,000000,9.55639,9.64782,9.46024,9.63745,183449.45468587,0
+USAC.US,D,20180507,000000,9.67516,9.75624,9.52339,9.60446,303840.24789432,0
+USAC.US,D,20180508,000000,9.57807,9.75624,9.47438,9.71192,312605.08464213,0
+USAC.US,D,20180509,000000,9.72417,9.96263,9.72417,9.87032,1455605.7821343,0
+USAC.US,D,20180510,000000,9.88538,9.99187,9.87498,9.91365,195877.44578979,0
+USAC.US,D,20180511,000000,9.97118,10.0635,9.87498,9.94378,792829.45041037,0
+USAC.US,D,20180514,000000,10.0098,10.2331,10.0098,10.0909,263278.21290856,0
+USAC.US,D,20180515,000000,10.0296,10.1503,9.87498,9.88538,160447.85817583,0
+USAC.US,D,20180516,000000,9.88538,9.96457,9.63745,9.68553,341714.06013512,0
+USAC.US,D,20180517,000000,9.72417,9.95699,9.72417,9.82601,881528.07065779,0
+USAC.US,D,20180518,000000,9.82601,9.88256,9.77315,9.83261,338188.81775882,0
+USAC.US,D,20180521,000000,9.93532,9.93532,9.81561,9.85516,217714.21650111,0
+USAC.US,D,20180522,000000,9.85516,9.96739,9.78354,9.8467,296899.0318642,0
+USAC.US,D,20180523,000000,9.85516,9.89665,9.72981,9.85895,290085.11920005,0
+USAC.US,D,20180524,000000,9.79958,9.83631,9.6431,9.70721,213986.34960062,0
+USAC.US,D,20180525,000000,9.63745,9.77315,9.55073,9.70721,255583.78529637,0
+USAC.US,D,20180529,000000,9.68553,9.85613,9.58938,9.79394,197155.78375652,0
+USAC.US,D,20180530,000000,9.79394,10.0475,9.7883,10.0268,215112.98438956,0
+USAC.US,D,20180531,000000,9.96263,10.1078,9.85516,10.0268,345706.08152002,0
+USAC.US,D,20180601,000000,10.0428,10.0946,9.92774,9.99187,832386.84966628,0
+USAC.US,D,20180604,000000,10.0164,10.0579,9.86458,9.94951,262804.00787027,0
+USAC.US,D,20180605,000000,9.91365,9.99187,9.88538,9.91365,542991.29036529,0
+USAC.US,D,20180606,000000,9.89665,9.9843,9.80997,9.87974,431169.07454876,0
+USAC.US,D,20180607,000000,9.90802,9.94193,9.81561,9.89198,202327.48299951,0
+USAC.US,D,20180608,000000,9.98808,9.98808,9.76848,9.87974,687254.64727937,0
+USAC.US,D,20180611,000000,9.84291,9.95699,9.80142,9.89198,642085.29130646,0
+USAC.US,D,20180612,000000,9.87498,9.94951,9.70344,9.70721,532786.8647205,0
+USAC.US,D,20180613,000000,8.79474,8.97949,8.76354,8.77447,6628122.9492483,0
+USAC.US,D,20180614,000000,8.83688,9.22741,8.8332,9.14634,2181619.000048,0
+USAC.US,D,20180615,000000,9.14634,9.26983,9.02946,9.12372,3720221.2724952,0
+USAC.US,D,20180618,000000,9.08789,9.27642,9.06245,9.12938,621601.1188587,0
+USAC.US,D,20180619,000000,9.0172,9.1831,9.0172,9.05396,605768.82357616,0
+USAC.US,D,20180620,000000,9.05962,9.26417,8.98893,9.08789,364236.14729997,0
+USAC.US,D,20180621,000000,9.12089,9.17462,8.96158,8.99458,258351.57264508,0
+USAC.US,D,20180622,000000,9.152,9.2604,9.06527,9.14163,307724.06141814,0
+USAC.US,D,20180625,000000,9.10864,9.14634,8.96158,9.03794,231485.25811612,0
+USAC.US,D,20180626,000000,9.04265,9.17462,9.00212,9.14634,183674.3572991,0
+USAC.US,D,20180627,000000,9.17745,9.28208,9.03228,9.10204,437793.09302531,0
+USAC.US,D,20180628,000000,9.12938,9.12938,8.93962,9.0172,259469.72054295,0
+USAC.US,D,20180629,000000,9.04265,9.23212,8.96158,9.08789,281039.1541857,0
+USAC.US,D,20180702,000000,9.09638,9.22741,8.98893,9.09638,257554.86574632,0
+USAC.US,D,20180703,000000,9.152,9.28679,9.152,9.17462,129896.11120171,0
+USAC.US,D,20180705,000000,9.23872,9.34335,9.20478,9.32545,206390.58209707,0
+USAC.US,D,20180706,000000,9.32545,9.46495,9.28679,9.38388,166754.67909882,0
+USAC.US,D,20180709,000000,9.39896,9.48663,9.31412,9.33393,358577.51268211,0
+USAC.US,D,20180710,000000,9.36692,9.48663,9.26983,9.31412,498653.64971678,0
+USAC.US,D,20180711,000000,9.26417,9.30847,9.12938,9.17745,450726.05414762,0
+USAC.US,D,20180712,000000,9.1831,9.22364,9.03228,9.12372,339982.73435778,0
+USAC.US,D,20180713,000000,9.10204,9.17745,9.07093,9.152,298692.94846315,0
+USAC.US,D,20180716,000000,9.07093,9.17462,9.02286,9.12372,386415.57623805,0
+USAC.US,D,20180717,000000,9.10864,9.10864,9.0172,9.04265,1652589.7063467,0
+USAC.US,D,20180718,000000,9.05396,9.1831,8.97949,9.17745,416103.78204626,0
+USAC.US,D,20180719,000000,9.21044,9.26983,9.14634,9.17462,468759.63680024,0
+USAC.US,D,20180720,000000,9.24815,9.24815,9.16519,9.22364,283781.48086121,0
+USAC.US,D,20180723,000000,9.24815,9.25569,9.06527,9.12089,409219.85253082,0
+USAC.US,D,20180724,000000,9.12089,9.17745,9.07093,9.09638,373769.04768919,0
+USAC.US,D,20180725,000000,9.09261,9.1963,9.07564,9.12372,314348.07989469,0
+USAC.US,D,20180726,000000,9.1897,9.26983,9.1143,9.16896,977422.5136673,0
+USAC.US,D,20180727,000000,9.31318,9.3245,8.96724,8.97478,569994.45601267,0
+USAC.US,D,20180730,000000,9.0615,9.15482,8.95593,8.99458,571654.70407734,0
+USAC.US,D,20180731,000000,9.02474,9.16048,8.95593,9.07753,236228.3693603,0
+USAC.US,D,20180801,000000,9.05113,9.15482,8.92681,9.0615,217198.63786888,0
+USAC.US,D,20180802,000000,9.11241,9.24061,8.97855,9.24061,290686.62760431,0
+USAC.US,D,20180803,000000,9.22835,9.267,9.14069,9.1897,182404.50622345,0
+USAC.US,D,20180806,000000,9.17462,9.30093,9.14069,9.26228,253697.57375708,0
+USAC.US,D,20180807,000000,9.39048,9.71951,9.33393,9.64593,582836.18305603,0
+USAC.US,D,20180808,000000,9.62991,9.792,9.51868,9.61954,1000712.6644736,0
+USAC.US,D,20180809,000000,9.69118,9.69118,9.56393,9.64122,529837.67007527,0
+USAC.US,D,20180810,000000,9.64122,9.70344,9.60917,9.68081,821811.12253738,0
+USAC.US,D,20180813,000000,9.7138,9.73078,9.40085,9.40839,437515.14734292,0
+USAC.US,D,20180814,000000,9.38577,9.62991,9.38577,9.45176,403272.66361673,0
+USAC.US,D,20180815,000000,9.44704,9.55827,9.33393,9.45835,443616.16115757,0
+USAC.US,D,20180816,000000,9.47343,9.62519,9.43479,9.57335,260060.62033338,0
+USAC.US,D,20180817,000000,9.52433,9.73078,9.52433,9.62991,2061673.7686205,0
+USAC.US,D,20180820,000000,9.69684,9.87119,9.65631,9.73739,610789.88050274,0
+USAC.US,D,20180821,000000,9.74205,9.80997,9.65725,9.68081,418208.53103048,0
+USAC.US,D,20180822,000000,9.77509,9.80997,9.68553,9.72602,395593.08806391,0
+USAC.US,D,20180823,000000,9.75342,9.7883,9.65348,9.75808,551709.44921224,0
+USAC.US,D,20180824,000000,9.75808,9.97021,9.66385,9.89286,7656369.2100608,0
+USAC.US,D,20180827,000000,9.86458,9.91462,9.7138,9.75342,472398.39134454,0
+USAC.US,D,20180828,000000,9.74205,9.81464,9.52433,9.54037,362954.62674909,0
+USAC.US,D,20180829,000000,9.49134,9.60634,9.08601,9.152,1581522.6022878,0
+USAC.US,D,20180830,000000,9.14069,9.3245,9.0681,9.22835,974527.42295261,0
+USAC.US,D,20180831,000000,9.19818,9.34618,9.0681,9.20572,629015.47906572,0
+USAC.US,D,20180904,000000,9.24061,9.39048,9.12278,9.28396,1109587.8073676,0
+USAC.US,D,20180905,000000,9.41404,9.41404,9.13409,9.16896,1001416.0155706,0
+USAC.US,D,20180906,000000,9.14069,9.22835,9.11241,9.14069,486473.90017654,0
+USAC.US,D,20180907,000000,9.09072,9.25757,8.98326,9.21233,303691.72730068,0
+USAC.US,D,20180910,000000,9.2736,9.35749,9.152,9.19818,350146.84727,0
+USAC.US,D,20180911,000000,9.21233,9.25757,9.13409,9.14069,455927.45750933,0
+USAC.US,D,20180912,000000,9.15482,9.24061,9.15482,9.19818,321299.90453864,0
+USAC.US,D,20180913,000000,9.24626,9.24626,9.09072,9.152,446660.83332729,0
+USAC.US,D,20180914,000000,9.12278,9.30093,9.11618,9.28962,612955.09858581,0
+USAC.US,D,20180917,000000,9.29527,9.3245,9.2227,9.25097,246730.89705376,0
+USAC.US,D,20180918,000000,9.25757,9.3377,9.25757,9.28019,398587.89974862,0
+USAC.US,D,20180919,000000,9.3245,9.33393,9.13409,9.16896,286976.79534735,0
+USAC.US,D,20180920,000000,9.19818,9.31318,9.11901,9.30658,729323.10542925,0
+USAC.US,D,20180921,000000,9.34618,9.34618,9.20572,9.23401,448095.11791734,0
+USAC.US,D,20180924,000000,9.25757,9.2981,9.12278,9.17462,387225.01347341,0
+USAC.US,D,20180925,000000,9.22364,9.24626,9.13409,9.20195,625670.58312456,0
+USAC.US,D,20180926,000000,9.21893,9.22835,9.13126,9.14069,548513.07386472,0
+USAC.US,D,20180927,000000,9.16896,9.18404,9.08601,9.16896,545319.88110135,0
+USAC.US,D,20180928,000000,9.1454,9.20195,9.11241,9.20195,561535.14734322,0
+USAC.US,D,20181001,000000,9.25757,9.55168,9.24061,9.49134,1145309.131862,0
+USAC.US,D,20181002,000000,9.47343,9.53093,9.30093,9.30658,872345.25452502,0
+USAC.US,D,20181003,000000,9.41781,9.54696,9.29527,9.53093,481299.01834939,0
+USAC.US,D,20181004,000000,9.54696,9.54696,9.34147,9.39708,460036.17364638,0
+USAC.US,D,20181005,000000,9.41781,9.50171,9.35749,9.43102,472776.05799695,0
+USAC.US,D,20181008,000000,9.43479,9.48098,9.3245,9.40839,441514.59475749,0
+USAC.US,D,20181009,000000,9.42441,9.44045,9.33393,9.36786,232381.68598491,0
+USAC.US,D,20181010,000000,9.40085,9.40085,9.17179,9.21233,376640.79945346,0
+USAC.US,D,20181011,000000,9.1897,9.28962,9.00118,9.13409,361052.50228905,0
+USAC.US,D,20181012,000000,9.22835,9.22835,9.00589,9.18404,350251.87254694,0
+USAC.US,D,20181015,000000,9.18404,9.22835,9.12278,9.18404,206840.38732354,0
+USAC.US,D,20181016,000000,9.21233,9.39708,9.17462,9.30658,389459.18754638,0
+USAC.US,D,20181017,000000,9.30658,9.32827,9.19818,9.2736,323312.35858253,0
+USAC.US,D,20181018,000000,9.20572,9.31318,9.15482,9.267,224774.24900615,0
+USAC.US,D,20181019,000000,9.31318,9.47343,9.28396,9.28396,444686.57029319,0
+USAC.US,D,20181022,000000,9.32922,9.43479,9.25946,9.3245,338178.209145,0
+USAC.US,D,20181023,000000,9.21893,9.2736,9.1454,9.18404,754905.77768456,0
+USAC.US,D,20181024,000000,9.26228,9.26228,8.96158,8.96158,545349.58522009,0
+USAC.US,D,20181025,000000,8.99458,9.10016,8.96724,9.0172,521940.61793891,0
+USAC.US,D,20181026,000000,8.94151,8.96441,8.70651,8.90201,685453.30465073,0
+USAC.US,D,20181029,000000,8.91945,9.00589,8.53316,8.62025,826571.20756369,0
+USAC.US,D,20181030,000000,8.53316,8.61498,8.30815,8.45851,652403.22911924,0
+USAC.US,D,20181031,000000,8.51628,8.59009,8.32616,8.44088,603860.33394782,0
+USAC.US,D,20181101,000000,8.49847,8.52694,8.35548,8.49847,309005.58196901,0
+USAC.US,D,20181102,000000,8.51628,8.62478,8.43494,8.52694,717937.94106499,0
+USAC.US,D,20181105,000000,8.60791,8.73507,8.53948,8.68436,420922.21444865,0
+USAC.US,D,20181106,000000,8.74694,8.74694,8.07174,8.1711,1331099.9076205,0
+USAC.US,D,20181107,000000,8.47632,8.4932,8.23388,8.38225,892944.00000216,0
+USAC.US,D,20181108,000000,8.35548,8.6426,8.35548,8.45323,490338.61819545,0
+USAC.US,D,20181109,000000,8.41768,8.42193,8.2581,8.37272,415528.79517658,0
+USAC.US,D,20181112,000000,8.41165,8.54475,8.28478,8.2926,329193.77409087,0
+USAC.US,D,20181113,000000,8.33747,8.33747,7.92233,7.93987,539375.87477142,0
+USAC.US,D,20181114,000000,7.95146,7.99153,7.83599,7.88764,539139.30268297,0
+USAC.US,D,20181115,000000,7.87134,7.87134,7.51926,7.75012,949938.77781334,0
+USAC.US,D,20181116,000000,7.91828,7.98568,7.72118,7.86493,331166.97626358,0
+USAC.US,D,20181119,000000,7.86493,7.87134,7.70412,7.7849,332239.50712197,0
+USAC.US,D,20181120,000000,7.63512,7.69837,7.43255,7.59986,549409.50173351,0
+USAC.US,D,20181121,000000,7.60608,7.92479,7.59986,7.87134,356789.96125145,0
+USAC.US,D,20181123,000000,7.88275,7.98568,7.77924,7.77924,734100.16423769,0
+USAC.US,D,20181126,000000,7.95146,8.51628,7.93987,8.1119,1447362.889187,0
+USAC.US,D,20181127,000000,8.13103,8.1711,7.98568,8.04836,664959.58445052,0
+USAC.US,D,20181128,000000,8.06675,8.19165,8.04337,8.19165,1230628.908604,0
+USAC.US,D,20181129,000000,8.18778,8.42891,8.18778,8.34954,597407.11415396,0
+USAC.US,D,20181130,000000,8.32616,8.37272,8.21154,8.33144,419581.28566031,0
+USAC.US,D,20181203,000000,8.6426,8.66655,8.36594,8.64788,856382.47329235,0
+USAC.US,D,20181204,000000,8.63713,8.63713,8.36066,8.40119,567177.86904033,0
+USAC.US,D,20181206,000000,8.34954,8.40647,8.14781,8.33144,651217.18609285,0
+USAC.US,D,20181207,000000,8.46302,8.67804,8.45323,8.51628,672266.79765785,0
+USAC.US,D,20181210,000000,8.46302,8.46737,8.23915,8.30382,453266.81716033,0
+USAC.US,D,20181211,000000,8.2926,8.4932,8.2779,8.29694,432757.18403937,0
+USAC.US,D,20181212,000000,8.33144,8.42891,8.24433,8.26159,554596.05303586,0
+USAC.US,D,20181213,000000,8.2581,8.44088,8.23915,8.39601,840456.8222081,0
+USAC.US,D,20181214,000000,8.32616,8.44691,8.26159,8.35548,638709.63038518,0
+USAC.US,D,20181217,000000,8.40647,8.40647,8.15026,8.18193,488594.5620815,0
+USAC.US,D,20181218,000000,8.19165,8.30382,7.9624,8.02075,1146644.7563434,0
+USAC.US,D,20181219,000000,8.03837,8.32107,8.03837,8.21587,502694.47072531,0
+USAC.US,D,20181220,000000,8.12434,8.23915,7.76227,7.84881,748217.04666362,0
+USAC.US,D,20181221,000000,7.80272,7.93563,7.41539,7.50211,5294069.603537,0
+USAC.US,D,20181224,000000,7.42142,7.49598,7.15655,7.17889,447145.6469794,0
+USAC.US,D,20181226,000000,7.1737,7.43895,6.96246,7.40436,943945.97185977,0
+USAC.US,D,20181227,000000,7.24835,7.65784,7.09894,7.36392,1631934.7352163,0
+USAC.US,D,20181228,000000,7.4103,7.57639,7.32358,7.37589,437995.7175495,0
+USAC.US,D,20181231,000000,7.46149,7.56546,7.28332,7.47873,787402.08357404,0
+USAC.US,D,20190102,000000,7.37589,7.72684,7.34601,7.60608,997138.62247365,0
+USAC.US,D,20190103,000000,7.52493,7.75012,7.39814,7.55377,665494.25858765,0
+USAC.US,D,20190104,000000,7.71627,7.91828,7.55622,7.84881,840632.92519771,0
+USAC.US,D,20190107,000000,7.93563,8.19165,7.80753,8.1711,1024683.8882878,0
+USAC.US,D,20190108,000000,8.32616,8.434,8.19165,8.378,413687.13981538,0
+USAC.US,D,20190109,000000,8.42891,8.4932,8.26837,8.26837,538935.61729739,0
+USAC.US,D,20190110,000000,8.27535,8.29694,8.0084,8.21154,751680.7590797,0
+USAC.US,D,20190111,000000,8.21154,8.30815,7.92799,8.28478,427394.52974741,0
+USAC.US,D,20190114,000000,8.31419,8.44088,8.15347,8.34341,601827.72353766,0
+USAC.US,D,20190115,000000,8.42891,8.4816,8.27535,8.37272,331488.41726268,0
+USAC.US,D,20190116,000000,8.44088,8.61498,8.378,8.55635,312399.2775338,0
+USAC.US,D,20190117,000000,8.54475,8.67098,8.45323,8.56257,192242.93469102,0
+USAC.US,D,20190118,000000,8.77542,8.82867,8.61498,8.77542,435193.98263653,0
+USAC.US,D,20190122,000000,8.80389,8.81029,8.67182,8.78003,421599.04401111,0
+USAC.US,D,20190123,000000,8.78823,8.87363,8.6426,8.72866,420558.33899422,0
+USAC.US,D,20190124,000000,8.71857,8.85252,8.6426,8.81397,475066.45772323,0
+USAC.US,D,20190125,000000,8.88825,8.97195,8.74883,8.81029,239117.0949067,0
+USAC.US,D,20190128,000000,8.75524,8.9433,8.66655,8.87081,221067.59933332,0
+USAC.US,D,20190129,000000,8.88184,9.05019,8.76627,8.89192,362494.21290879,0
+USAC.US,D,20190130,000000,8.98232,9.1011,8.87449,8.98797,291977.69590764,0
+USAC.US,D,20190131,000000,8.97666,9.03605,8.82226,8.85705,254052.96232044,0
+USAC.US,D,20190201,000000,8.91766,9.16048,8.91766,9.16048,305947.11860132,0
+USAC.US,D,20190204,000000,9.15482,9.40745,9.11712,9.23966,897364.60938586,0
+USAC.US,D,20190205,000000,9.25851,9.26323,8.91766,8.92869,295386.24353179,0
+USAC.US,D,20190206,000000,8.96347,9.00589,8.85337,8.88825,179145.54005432,0
+USAC.US,D,20190207,000000,8.81029,8.95338,8.47632,8.55362,406540.11667691,0
+USAC.US,D,20190208,000000,8.60074,8.62478,8.37716,8.5474,333882.78140451,0
+USAC.US,D,20190211,000000,8.5474,8.83782,8.53495,8.79832,245625.47949249,0
+USAC.US,D,20190212,000000,8.87637,8.94698,8.66117,8.75524,144120.14062735,0
+USAC.US,D,20190213,000000,8.87081,8.93509,8.81209,8.88825,151907.92404126,0
+USAC.US,D,20190214,000000,8.89192,9.05302,8.8332,8.95338,173595.11329754,0
+USAC.US,D,20190215,000000,9.05962,9.05962,8.89192,8.94698,176417.00457679,0
+USAC.US,D,20190219,000000,9.31224,9.50831,9.1322,9.29339,1089424.0150576,0
+USAC.US,D,20190220,000000,9.34241,9.36597,9.16896,9.28208,764788.76233024,0
+USAC.US,D,20190221,000000,9.36597,9.41404,9.23966,9.29339,516708.44959708,0
+USAC.US,D,20190222,000000,9.29339,9.54414,9.29339,9.39519,933040.31684071,0
+USAC.US,D,20190225,000000,9.54979,9.72893,9.40745,9.40745,1103837.9386708,0
+USAC.US,D,20190226,000000,9.34712,9.57618,9.34712,9.53847,825491.25067563,0
+USAC.US,D,20190227,000000,9.57241,9.61577,9.497,9.54414,832208.6249539,0
+USAC.US,D,20190228,000000,9.54979,9.55545,9.497,9.52716,982959.1492261,0
+USAC.US,D,20190301,000000,9.52716,9.69967,9.52716,9.58466,660057.34399886,0
+USAC.US,D,20190304,000000,9.60352,9.70532,9.50077,9.60352,1036082.84385,0
+USAC.US,D,20190305,000000,9.50831,9.62802,9.40745,9.50831,247467.13485369,0
+USAC.US,D,20190306,000000,9.48475,9.48475,9.25851,9.32356,239104.3645701,0
+USAC.US,D,20190307,000000,9.29904,9.44139,9.17462,9.35938,353246.68423164,0
+USAC.US,D,20190308,000000,9.35278,9.41781,9.25097,9.35278,239325.0237378,0
+USAC.US,D,20190311,000000,9.39519,9.47815,9.34712,9.44139,263394.9076607,0
+USAC.US,D,20190312,000000,9.46589,9.66008,9.38954,9.57995,570217.23690314,0
+USAC.US,D,20190313,000000,9.57995,9.64499,9.50077,9.53187,531898.92374279,0
+USAC.US,D,20190314,000000,9.54979,9.59786,9.497,9.59315,393167.95894197,0
+USAC.US,D,20190315,000000,9.57995,9.57995,9.497,9.54979,813236.17997716,0
+USAC.US,D,20190318,000000,9.52716,9.60352,9.51491,9.54979,380033.43415686,0
+USAC.US,D,20190319,000000,9.54979,9.59598,9.46118,9.48475,408433.75424589,0
+USAC.US,D,20190320,000000,9.51962,9.53847,9.43668,9.49134,314303.5237166,0
+USAC.US,D,20190321,000000,9.51962,9.54414,9.44799,9.51962,239266.67636173,0
+USAC.US,D,20190322,000000,9.43102,9.54414,9.23307,9.32827,392714.97113135,0
+USAC.US,D,20190325,000000,9.29339,9.32356,9.13786,9.31695,206463.78153251,0
+USAC.US,D,20190326,000000,9.43102,9.53187,9.28773,9.34712,204976.45387329,0
+USAC.US,D,20190327,000000,9.33393,9.39519,9.2227,9.34712,191924.67627607,0
+USAC.US,D,20190328,000000,9.34712,9.43479,9.29339,9.36597,202200.17963352,0
+USAC.US,D,20190329,000000,9.36597,9.43102,9.25851,9.31695,244489.29695111,0
+USAC.US,D,20190401,000000,9.33393,9.43102,9.29527,9.36597,164487.61832296,0
+USAC.US,D,20190402,000000,9.37634,9.39519,9.31224,9.34241,276130.54856574,0
+USAC.US,D,20190403,000000,9.34712,9.42724,9.25851,9.31224,252858.43240299,0
+USAC.US,D,20190404,000000,9.44799,9.44799,9.31224,9.31224,359235.24673967,0
+USAC.US,D,20190405,000000,9.32827,9.4904,9.32545,9.40745,653483.18600731,0
+USAC.US,D,20190408,000000,9.54414,9.7713,9.497,9.59786,1412386.2893837,0
+USAC.US,D,20190409,000000,9.60917,9.74584,9.57995,9.68647,1036251.52081,0
+USAC.US,D,20190410,000000,9.72893,9.87313,9.70532,9.7232,531291.05017023,0
+USAC.US,D,20190411,000000,9.75808,9.91365,9.74118,9.89101,430393.58487765,0
+USAC.US,D,20190412,000000,10.0324,10.106,9.90802,10.0456,434998.78414202,0
+USAC.US,D,20190415,000000,9.99751,10.1154,9.96739,10.022,470207.71258828,0
+USAC.US,D,20190416,000000,10.022,10.2473,10.022,10.2134,458472.46396758,0
+USAC.US,D,20190417,000000,10.2369,10.5838,10.2134,10.3869,621708.2658584,0
+USAC.US,D,20190418,000000,10.401,10.4934,10.2812,10.401,305601.27779039,0
+USAC.US,D,20190422,000000,10.4868,10.6414,10.4631,10.5349,662756.17535766,0
+USAC.US,D,20190423,000000,10.6244,10.7432,10.5603,10.5764,682998.47141006,0
+USAC.US,D,20190424,000000,10.7196,10.9826,10.6837,10.8695,1212927.3755643,0
+USAC.US,D,20190425,000000,10.959,10.9995,10.8337,10.9241,934312.28963915,0
+USAC.US,D,20190426,000000,10.8186,10.9241,10.4312,10.5706,900428.37706047,0
+USAC.US,D,20190429,000000,10.5706,10.6772,10.4198,10.6347,419701.16299661,0
+USAC.US,D,20190430,000000,10.6706,10.6706,10.3566,10.4132,338586.64077752,0
+USAC.US,D,20190501,000000,10.4547,10.4651,10.1559,10.1653,596187.12356331,0
+USAC.US,D,20190502,000000,10.106,10.1795,9.92113,10.1154,409280.32162966,0
+USAC.US,D,20190503,000000,10.1483,10.5046,10.1483,10.2473,518075.89991999,0
+USAC.US,D,20190506,000000,10.2209,10.4208,10.1408,10.2341,295024.48980013,0
+USAC.US,D,20190507,000000,10.2643,10.45,10.0372,10.137,508586.49484747,0
+USAC.US,D,20190508,000000,10.3199,10.4198,10.1587,10.3689,232207.70471807,0
+USAC.US,D,20190509,000000,10.3029,10.5104,10.1653,10.4802,231122.44352308,0
+USAC.US,D,20190510,000000,10.5104,10.7384,10.2841,10.7338,385695.25135887,0
+USAC.US,D,20190513,000000,10.8497,10.8497,10.5311,10.6706,460909.26256473,0
+USAC.US,D,20190514,000000,10.8299,10.9468,10.6998,10.9298,469214.74633362,0
+USAC.US,D,20190515,000000,10.9421,10.9468,10.8186,10.8987,186495.18771697,0
+USAC.US,D,20190516,000000,10.8987,11.0769,10.8987,10.9901,250135.20123237,0
+USAC.US,D,20190517,000000,10.9062,10.9901,10.8242,10.9468,170437.9898212,0
+USAC.US,D,20190520,000000,10.9957,11.0392,10.8884,10.9543,233193.24494304,0
+USAC.US,D,20190521,000000,10.9957,11.1739,10.9345,11.0561,326409.01296003,0
+USAC.US,D,20190522,000000,10.9779,11.0316,10.8441,10.9062,133890.25430938,0
+USAC.US,D,20190523,000000,10.8186,10.96,10.6159,10.9421,512718.54993495,0
+USAC.US,D,20190524,000000,10.9712,11.0099,10.7573,10.96,409415.05102533,0
+USAC.US,D,20190528,000000,11.0637,11.2672,10.96,11.0957,571286.58517738,0
+USAC.US,D,20190529,000000,10.9646,11.0561,10.6885,10.6941,387587.82806646,0
+USAC.US,D,20190530,000000,10.6941,10.7573,10.2973,10.3029,691251.97297118,0
+USAC.US,D,20190531,000000,10.2643,10.5198,10.2417,10.4924,289229.00406383,0
+USAC.US,D,20190603,000000,10.4924,10.7384,10.4924,10.6347,219360.67336779,0
+USAC.US,D,20190604,000000,10.7272,10.8365,10.5471,10.795,571672.73872085,0
+USAC.US,D,20190605,000000,10.795,10.8299,10.5405,10.6215,230862.5324842,0
+USAC.US,D,20190606,000000,10.6159,10.7875,10.5678,10.6828,108590.83204338,0
+USAC.US,D,20190607,000000,10.6649,10.795,10.6272,10.7384,194978.89619824,0
+USAC.US,D,20190610,000000,10.7338,10.861,10.7027,10.7384,203578.23857028,0
+USAC.US,D,20190611,000000,10.8072,10.9421,10.7384,10.8186,156273.36863303,0
+USAC.US,D,20190612,000000,10.7875,10.8072,10.4547,10.4679,287136.9854162,0
+USAC.US,D,20190613,000000,10.5169,10.6518,10.4057,10.6159,239206.20726289,0
+USAC.US,D,20190614,000000,10.6272,10.6272,10.3199,10.4623,235627.92181743,0
+USAC.US,D,20190617,000000,10.4623,10.5612,10.3566,10.4057,150964.81827161,0
+USAC.US,D,20190618,000000,10.4745,10.5904,10.3991,10.4547,152601.72738586,0
+USAC.US,D,20190619,000000,10.45,10.7121,10.3275,10.5537,269264.65369382,0
+USAC.US,D,20190620,000000,10.6885,10.7752,10.6093,10.6828,211747.93208212,0
+USAC.US,D,20190621,000000,10.6828,10.7837,10.6159,10.7027,496739.85578153,0
+USAC.US,D,20190624,000000,10.7272,10.8836,10.6272,10.8553,191387.88041619,0
+USAC.US,D,20190625,000000,10.8798,11.0023,10.7875,10.8921,212037.54723972,0
+USAC.US,D,20190626,000000,10.9712,11.0137,10.7988,10.7988,145678.54599924,0
+USAC.US,D,20190627,000000,10.7875,11.0316,10.7695,11.0316,303642.92767705,0
+USAC.US,D,20190628,000000,11.0392,11.0712,10.9157,10.9241,171926.37834181,0
+USAC.US,D,20190701,000000,10.9957,11.0712,10.8666,10.9241,114828.69697645,0
+USAC.US,D,20190702,000000,10.9298,10.9298,10.7573,10.7809,127255.62721899,0
+USAC.US,D,20190703,000000,10.8421,11.0504,10.7752,11.0023,128560.48672029,0
+USAC.US,D,20190705,000000,11.0137,11.1249,10.9468,11.1192,129514.20110377,0
+USAC.US,D,20190708,000000,11.0637,11.1569,10.9241,10.9241,261814.22419977,0
+USAC.US,D,20190709,000000,10.9091,11.1192,10.8808,11.0769,274849.02801487,0
+USAC.US,D,20190710,000000,11.1249,11.2192,11.0109,11.1438,204101.24323217,0
+USAC.US,D,20190711,000000,11.1872,11.205,11.108,11.1872,197814.57867547,0
+USAC.US,D,20190712,000000,11.1984,11.2974,11.1315,11.2974,491629.68649877,0
+USAC.US,D,20190715,000000,11.2974,11.3097,11.1249,11.1315,176595.22928916,0
+USAC.US,D,20190716,000000,11.1249,11.2493,11.0637,11.1495,147199.82122271,0
+USAC.US,D,20190717,000000,11.2192,11.2192,11.1004,11.1249,164843.00688633,0
+USAC.US,D,20190718,000000,11.1249,11.1711,11.0392,11.1569,206758.70099704,0
+USAC.US,D,20190719,000000,11.1739,11.4077,11.1438,11.3342,319788.17706762,0
+USAC.US,D,20190722,000000,11.4332,11.6773,11.4275,11.5792,546065.66665373,0
+USAC.US,D,20190723,000000,11.6189,11.6773,11.5124,11.649,292760.61160843,0
+USAC.US,D,20190724,000000,11.6,11.6679,11.5246,11.6,258437.50241712,0
+USAC.US,D,20190725,000000,11.6,11.6415,11.502,11.5435,620574.20503978,0
+USAC.US,D,20190726,000000,11.5944,11.6311,11.2654,11.3785,424364.70963705,0
+USAC.US,D,20190729,000000,11.2965,11.4162,10.7912,10.8092,619676.71630961,0
+USAC.US,D,20190730,000000,10.8412,11.2842,10.8092,11.1192,224937.62165916,0
+USAC.US,D,20190731,000000,11.1824,11.4294,11.0881,11.1824,166104.37107093,0
+USAC.US,D,20190801,000000,11.1824,11.2418,10.8034,10.8836,317383.20431196,0
+USAC.US,D,20190802,000000,10.8798,10.8798,10.5876,10.6018,814456.17056782,0
+USAC.US,D,20190805,000000,10.4755,10.5188,10.1851,10.3492,501596.47919372,0
+USAC.US,D,20190806,000000,10.7035,11.4803,10.2794,10.3416,628142.39014737,0
+USAC.US,D,20190807,000000,10.3284,10.3623,9.74118,9.87313,710130.00128482,0
+USAC.US,D,20190808,000000,10.0135,10.0438,9.73457,9.80997,695099.71720796,0
+USAC.US,D,20190809,000000,10.12,10.12,9.72893,9.74118,474060.76113198,0
+USAC.US,D,20190812,000000,9.85992,10.0446,9.74681,10.0258,317517.93370763,0
+USAC.US,D,20190813,000000,10.0446,10.0711,9.76003,9.79773,324326.54206486,0
+USAC.US,D,20190814,000000,9.62802,9.74118,9.42536,9.71475,387075.43201838,0
+USAC.US,D,20190815,000000,9.75342,9.82882,9.55356,9.74118,248244.74624755,0
+USAC.US,D,20190816,000000,9.70344,10.056,9.69024,10.0258,317384.26517334,0
+USAC.US,D,20190819,000000,10.12,10.2087,10.0711,10.0889,221255.37179815,0
+USAC.US,D,20190820,000000,10.1333,10.1446,9.93066,10.0512,173423.25375347,0
+USAC.US,D,20190821,000000,10.1389,10.2153,10.0258,10.1078,116927.08079238,0
+USAC.US,D,20190822,000000,10.1389,10.2153,10.0183,10.1276,190153.03776616,0
+USAC.US,D,20190823,000000,10.0635,10.3284,10.0635,10.1954,293832.08160543,0
+USAC.US,D,20190826,000000,10.1954,10.3227,10.0183,10.1635,249704.49151081,0
+USAC.US,D,20190827,000000,10.3049,10.3049,10.0757,10.1144,120216.81194161,0
+USAC.US,D,20190828,000000,10.1851,10.5367,10.12,10.4246,181814.6672944,0
+USAC.US,D,20190829,000000,10.4679,10.8657,10.4679,10.728,268638.74547775,0
+USAC.US,D,20190830,000000,10.8233,10.8515,10.5838,10.7206,191711.44313806,0
+USAC.US,D,20190903,000000,10.6828,10.6895,10.0889,10.0889,753442.84983716,0
+USAC.US,D,20190904,000000,10.0258,10.0823,9.69684,9.91832,791140.55908835,0
+USAC.US,D,20190905,000000,9.87974,9.89947,9.62048,9.8467,688906.40845297,0
+USAC.US,D,20190906,000000,9.77693,10.0183,9.63273,9.93814,261773.91146721,0
+USAC.US,D,20190909,000000,9.93814,10.2209,9.93814,10.1587,252762.9548785,0
+USAC.US,D,20190910,000000,10.1851,10.4802,10.1785,10.1851,283647.81232693,0
+USAC.US,D,20190911,000000,10.1531,10.4755,10.1531,10.45,218008.07510424,0
+USAC.US,D,20190912,000000,10.3492,10.5367,10.2973,10.4943,137921.52756545,0
+USAC.US,D,20190913,000000,10.5367,10.6018,10.4868,10.5754,135433.8076219,0
+USAC.US,D,20190916,000000,10.8798,10.8798,10.5942,10.7206,318459.97861589,0
+USAC.US,D,20190917,000000,10.7206,10.7601,10.4839,10.7206,262199.31688186,0
+USAC.US,D,20190918,000000,10.5876,10.746,10.5754,10.6951,192497.54142299,0
+USAC.US,D,20190919,000000,10.7535,10.7723,10.367,10.4312,211800.97515128,0
+USAC.US,D,20190920,000000,10.4755,10.6649,10.4274,10.5339,312436.4076822,0
+USAC.US,D,20190923,000000,10.4802,10.7601,10.4802,10.6895,181720.2506313,0
+USAC.US,D,20190924,000000,10.6584,10.7601,10.5942,10.713,143506.96274788,0
+USAC.US,D,20190925,000000,10.6772,10.8346,10.6706,10.728,202927.93054239,0
+USAC.US,D,20190926,000000,10.728,10.8798,10.7243,10.7846,137198.02010213,0
+USAC.US,D,20190927,000000,10.7771,10.9552,10.7771,10.9364,185377.0398191,0
+USAC.US,D,20190930,000000,10.975,11.0118,10.8092,10.9251,218979.82413123,0
+USAC.US,D,20191001,000000,10.943,10.9987,10.8289,10.9072,228671.85372794,0
+USAC.US,D,20191002,000000,10.8535,11.0118,10.6828,10.6828,266175.42534601,0
+USAC.US,D,20191003,000000,10.728,10.9072,10.6895,10.8987,260975.08284567,0
+USAC.US,D,20191004,000000,10.9072,11.0184,10.7535,10.9675,198179.51499128,0
+USAC.US,D,20191007,000000,10.9675,11.108,10.9166,10.9552,232377.44253937,0
+USAC.US,D,20191008,000000,10.8751,10.9807,10.7601,10.7846,172092.93357897,0
+USAC.US,D,20191009,000000,10.8477,10.8798,10.6263,10.6584,180058.94170524,0
+USAC.US,D,20191010,000000,10.6263,10.7092,10.5678,10.6772,139086.35336418,0
+USAC.US,D,20191011,000000,10.7771,10.9307,10.7035,10.8092,210813.31320353,0
+USAC.US,D,20191014,000000,10.7771,11.0316,10.6781,10.9987,208054.0127459,0
+USAC.US,D,20191015,000000,11.0071,11.1513,10.9166,11.0316,261278.48920126,0
+USAC.US,D,20191016,000000,11.0316,11.1579,11.0071,11.108,149663.14135445,0
+USAC.US,D,20191017,000000,10.8167,11.025,10.7215,10.9807,228438.46422364,0
+USAC.US,D,20191018,000000,11.0372,11.0693,10.8497,10.9609,345422.83153071,0
+USAC.US,D,20191021,000000,11.2257,11.5114,11.2257,11.3785,1571609.9135234,0
+USAC.US,D,20191022,000000,11.5359,11.5359,11.3049,11.3484,796190.25927228,0
+USAC.US,D,20191023,000000,11.4492,11.4492,11.271,11.3719,732713.61840988,0
+USAC.US,D,20191024,000000,11.3861,11.436,11.2654,11.3229,739781.07694461,0
+USAC.US,D,20191025,000000,11.3672,11.4058,11.3041,11.3351,424179.058895,0
+USAC.US,D,20191028,000000,11.3408,11.5887,11.2503,11.2503,409127.55759049,0
+USAC.US,D,20191029,000000,11.2776,11.4775,11.2503,11.4002,308082.63256565,0
+USAC.US,D,20191030,000000,11.4652,11.5698,11.3408,11.5038,420713.22475616,0
+USAC.US,D,20191031,000000,11.4992,11.5642,11.4275,11.518,735967.28027209,0
+USAC.US,D,20191101,000000,11.551,11.5698,11.2446,11.2824,258882.00333667,0
+USAC.US,D,20191104,000000,11.2899,11.3351,11.2239,11.2503,309578.44711593,0
+USAC.US,D,20191105,000000,11.7009,11.9281,11.4633,11.8244,611669.33458939,0
+USAC.US,D,20191106,000000,11.7772,11.8479,11.4718,11.5557,354532.44822805,0
+USAC.US,D,20191107,000000,11.5698,11.6688,11.42,11.5557,327937.71421319,0
+USAC.US,D,20191108,000000,11.5557,11.6283,11.3077,11.4134,843663.80616944,0
+USAC.US,D,20191111,000000,11.42,11.6745,11.3549,11.4992,478181.14674424,0
+USAC.US,D,20191112,000000,11.5237,11.5642,11.3153,11.3153,258011.03614108,0
+USAC.US,D,20191113,000000,11.3077,11.3512,11.1004,11.2295,388510.77746983,0
+USAC.US,D,20191114,000000,11.2239,11.3229,11.0023,11.0608,282029.99871759,0
+USAC.US,D,20191115,000000,11.0495,11.27,10.9957,11.2295,243372.20991462,0
+USAC.US,D,20191118,000000,11.2116,11.2333,10.9826,10.9826,235678.84316383,0
+USAC.US,D,20191119,000000,11.0222,11.1457,10.8515,10.91,350450.25362559,0
+USAC.US,D,20191120,000000,10.9072,11.0316,10.7611,10.9175,256872.73187693,0
+USAC.US,D,20191121,000000,10.9261,11.0156,10.795,10.9373,382885.02955483,0
+USAC.US,D,20191122,000000,10.9694,11.1258,10.8836,10.9373,463093.57615269,0
+USAC.US,D,20191125,000000,10.8798,10.9373,10.7554,10.8581,514962.27176036,0
+USAC.US,D,20191126,000000,10.9261,11.0759,10.6442,10.6961,561598.79902621,0
+USAC.US,D,20191127,000000,10.7412,10.8412,10.6508,10.6508,353140.59809333,0
+USAC.US,D,20191129,000000,10.6319,10.7366,10.5706,10.7149,189785.97972759,0
+USAC.US,D,20191202,000000,10.7412,10.7554,10.3312,10.3312,891173.42235364,0
+USAC.US,D,20191203,000000,10.3312,10.4425,10.1493,10.2331,815320.7725951,0
+USAC.US,D,20191204,000000,10.3576,10.5989,10.1747,10.4679,379944.32180067,0
+USAC.US,D,20191205,000000,10.4952,10.5527,10.3189,10.3642,315304.97686232,0
+USAC.US,D,20191206,000000,10.3963,10.4811,10.2143,10.2804,362759.42825459,0
+USAC.US,D,20191209,000000,10.2002,10.4491,10.1747,10.3907,268153.93182564,0
+USAC.US,D,20191210,000000,10.4292,10.4349,10.2983,10.3378,250334.64317241,0
+USAC.US,D,20191211,000000,10.2804,10.4679,10.2143,10.4491,394473.87930466,0
+USAC.US,D,20191212,000000,10.4679,10.7412,10.4679,10.4868,396526.64608111,0
+USAC.US,D,20191213,000000,10.4868,10.6395,10.401,10.5273,282154.11949942,0
+USAC.US,D,20191216,000000,10.6244,10.8469,10.5132,10.6177,439394.9937139,0
+USAC.US,D,20191217,000000,10.6508,10.8826,10.6244,10.7611,493243.25666258,0
+USAC.US,D,20191218,000000,10.7611,11.1126,10.7366,11.0222,355596.49219537,0
+USAC.US,D,20191219,000000,11.1126,11.1796,11.0156,11.1655,273193.02339573,0
+USAC.US,D,20191220,000000,11.1721,11.1852,10.9241,10.9826,324833.63380601,0
+USAC.US,D,20191223,000000,11.0156,11.3295,10.9779,11.2824,289770.04336925,0
+USAC.US,D,20191224,000000,11.2899,11.4529,11.27,11.3077,83827.144775875,0
+USAC.US,D,20191226,000000,11.3945,11.5208,11.2955,11.5038,355573.15324495,0
+USAC.US,D,20191227,000000,11.5359,11.7197,11.4134,11.6415,452472.23198433,0
+USAC.US,D,20191230,000000,11.7009,11.7914,11.5981,11.7338,505592.74402414,0
+USAC.US,D,20191231,000000,11.7659,11.8639,11.6877,11.8244,348947.01304562,0
+USAC.US,D,20200102,000000,11.9026,11.9422,11.5887,11.7131,434265.72892625,0
+USAC.US,D,20200103,000000,11.7914,11.8639,11.583,11.7065,332670.21684354,0
+USAC.US,D,20200106,000000,11.7914,11.8244,11.6688,11.7914,416813.4983116,0
+USAC.US,D,20200107,000000,11.5642,11.7395,11.5359,11.7065,485658.09777287,0
+USAC.US,D,20200108,000000,11.6283,11.7518,11.4529,11.5557,338382.95539195,0
+USAC.US,D,20200109,000000,11.5755,11.5755,11.2672,11.3869,393581.69488141,0
+USAC.US,D,20200110,000000,11.4058,11.4379,11.1796,11.2446,476655.62807523,0
+USAC.US,D,20200113,000000,11.3408,11.3851,11.1852,11.3672,514651.43937509,0
+USAC.US,D,20200114,000000,11.3672,11.5557,11.2776,11.4463,236855.33843776,0
+USAC.US,D,20200115,000000,11.4379,11.4992,11.3295,11.4463,315632.78302972,0
+USAC.US,D,20200116,000000,11.4992,11.5538,11.3351,11.4134,370462.34275784,0
+USAC.US,D,20200117,000000,11.4058,11.4529,11.3153,11.3729,538936.67815878,0
+USAC.US,D,20200121,000000,11.3408,11.3729,11.2041,11.2041,899282.64676664,0
+USAC.US,D,20200122,000000,11.2295,11.2955,11.0495,11.1457,856135.29259007,0
+USAC.US,D,20200123,000000,11.1457,11.2333,10.9317,11.1918,905752.84034264,0
+USAC.US,D,20200124,000000,11.1946,11.2079,10.9863,11.0212,547827.75741119,0
+USAC.US,D,20200127,000000,10.8459,10.9486,10.7592,10.8798,545485.37547713,0
+USAC.US,D,20200128,000000,10.8798,10.91,10.6979,10.7649,234015.412515,0
+USAC.US,D,20200129,000000,10.8318,10.9269,10.7592,10.7592,258218.96497218,0
+USAC.US,D,20200130,000000,10.7592,10.8515,10.5678,10.6508,410436.66053733,0
+USAC.US,D,20200131,000000,10.5961,10.7649,10.5678,10.6781,406006.50340118,0
+USAC.US,D,20200203,000000,10.6781,10.8318,10.631,10.8252,544357.67982681,0
+USAC.US,D,20200204,000000,10.8318,10.8742,10.6592,10.7846,872600.92211836,0
+USAC.US,D,20200205,000000,10.8064,10.9458,10.5961,10.6837,417852.08160573,0
+USAC.US,D,20200206,000000,10.6781,10.7017,10.4349,10.4972,634563.78409973,0
+USAC.US,D,20200207,000000,10.4821,10.5678,10.3011,10.3284,510575.60994093,0
+USAC.US,D,20200210,000000,10.3199,10.516,10.1569,10.334,492176.03011111,0
+USAC.US,D,20200211,000000,10.3538,10.5311,10.3406,10.3887,288748.43385725,0
+USAC.US,D,20200212,000000,10.4085,10.5357,10.4057,10.4886,210274.39562089,0
+USAC.US,D,20200213,000000,10.5018,10.5415,10.2266,10.2662,354014.74787306,0
+USAC.US,D,20200214,000000,10.2869,10.3963,10.1541,10.1653,506930.49022833,0
+USAC.US,D,20200218,000000,10.1653,10.6649,10.0861,10.6432,718033.41858948,0
+USAC.US,D,20200219,000000,10.6837,10.8072,10.4537,10.4537,366899.97023312,0
+USAC.US,D,20200220,000000,10.5423,10.7102,10.4924,10.5575,186956.66241866,0
+USAC.US,D,20200221,000000,10.4821,10.5575,10.3077,10.4218,268357.6172112,0
+USAC.US,D,20200224,000000,10.22,10.3538,10.0861,10.1719,554753.06052057,0
+USAC.US,D,20200225,000000,10.2935,10.2935,9.72233,9.72233,743782.64608195,0
+USAC.US,D,20200226,000000,9.72233,10.04,9.6959,9.74205,1250859.5351811,0
+USAC.US,D,20200227,000000,9.59598,9.71569,9.15105,9.31318,1018821.5682844,0
+USAC.US,D,20200228,000000,9.09638,9.31884,8.81397,9.19912,1026368.5361643,0
+USAC.US,D,20200302,000000,9.23778,9.4838,9.09355,9.38106,484328.83845975,0
+USAC.US,D,20200303,000000,9.41404,9.57995,9.16519,9.17273,640589.47675618,0
+USAC.US,D,20200304,000000,9.25851,9.4395,9.23118,9.25851,396973.26872343,0
+USAC.US,D,20200305,000000,9.15671,9.21893,8.91578,9.06999,452428.73666762,0
+USAC.US,D,20200306,000000,8.96158,9.09261,8.29694,8.33747,981514.25602222,0
+USAC.US,D,20200309,000000,5.91689,8.10936,5.64796,6.48162,2872730.9393167,0
+USAC.US,D,20200310,000000,6.95246,6.95246,5.99099,6.49519,1276706.3619209,0
+USAC.US,D,20200311,000000,6.40112,6.45334,5.54709,5.59413,1082892.2915214,0
+USAC.US,D,20200312,000000,5.07644,5.43955,4.65292,4.65292,1353631.5425378,0
+USAC.US,D,20200313,000000,5.04967,5.88333,4.94202,5.8362,1175741.0014998,0
+USAC.US,D,20200316,000000,4.3706,5.30843,4.3706,5.08314,725537.95201407,0
+USAC.US,D,20200317,000000,5.52702,5.64136,4.09469,4.29651,2153394.7829487,0
+USAC.US,D,20200318,000000,4.29651,4.29651,2.36685,2.48779,1687221.5262006,0
+USAC.US,D,20200319,000000,2.99888,4.01409,2.48779,3.36199,1814343.4848853,0
+USAC.US,D,20200320,000000,3.89297,4.00062,3.18044,3.45606,2833543.7806834,0
+USAC.US,D,20200323,000000,3.36199,3.36199,2.86427,2.99888,765175.97673509,0
+USAC.US,D,20200324,000000,3.36199,3.68465,2.97871,3.2812,1178241.4517799,0
+USAC.US,D,20200325,000000,3.51667,3.79899,3.22851,3.47623,903045.52209277,0
+USAC.US,D,20200326,000000,3.61734,4.20912,3.52997,3.83264,871131.62910266,0
+USAC.US,D,20200327,000000,3.76524,3.97385,3.5556,3.7922,727736.05680002,0
+USAC.US,D,20200330,000000,3.76524,3.76524,3.14669,3.33502,583656.22890523,0
+USAC.US,D,20200331,000000,3.36199,3.80568,3.33502,3.80568,495893.28839776,0
+USAC.US,D,20200401,000000,3.42241,3.61734,3.14669,3.18044,783451.43578308,0
+USAC.US,D,20200402,000000,3.42241,3.51997,3.30156,3.39544,771042.54018407,0
+USAC.US,D,20200403,000000,3.4964,3.59717,3.10634,3.3485,406566.63821149,0
+USAC.US,D,20200406,000000,3.46945,3.64439,3.40224,3.56362,548253.16282584,0
+USAC.US,D,20200407,000000,3.69813,4.3032,3.59727,4.0074,683395.23356737,0
+USAC.US,D,20200408,000000,4.26964,4.28981,3.98063,4.23589,511791.35708605,0
+USAC.US,D,20200409,000000,4.3706,5.19756,4.34901,4.79413,1284920.6116108,0
+USAC.US,D,20200413,000000,5.22425,5.99099,5.04967,5.82291,1022312.8630964,0
+USAC.US,D,20200414,000000,5.86995,5.9035,5.12357,5.44623,1225850.7889341,0
+USAC.US,D,20200415,000000,5.17739,5.17739,4.3771,4.72673,668537.86989598,0
+USAC.US,D,20200416,000000,4.92185,4.92185,4.04774,4.10826,989746.54035568,0
+USAC.US,D,20200417,000000,4.90837,5.61431,4.83447,5.04967,1828121.95253,0
+USAC.US,D,20200420,000000,5.07644,5.58763,5.07644,5.35216,1503762.5237623,0
+USAC.US,D,20200421,000000,5.21086,5.53795,5.11687,5.33877,1011511.1724929,0
+USAC.US,D,20200422,000000,5.621,5.74788,5.36564,5.66813,1145586.016683,0
+USAC.US,D,20200423,000000,5.82291,6.60934,5.81593,5.94375,1836763.7293573,0
+USAC.US,D,20200424,000000,5.96902,6.2338,5.37554,5.4042,948730.4566979,0
+USAC.US,D,20200427,000000,5.33265,5.4042,5.04665,5.28986,620311.11141676,0
+USAC.US,D,20200428,000000,5.48997,5.53984,5.14676,5.35423,465692.68654148,0
+USAC.US,D,20200429,000000,5.43266,5.89021,5.36847,5.87598,892539.81181517,0
+USAC.US,D,20200430,000000,5.94743,6.11183,5.64721,5.72582,537368.72503445,0
+USAC.US,D,20200501,000000,5.74712,5.89747,5.22547,5.26827,583727.30661789,0
+USAC.US,D,20200504,000000,5.18258,5.60432,5.06098,5.60432,613181.06206042,0
+USAC.US,D,20200505,000000,5.99041,6.06177,5.47565,5.84723,757370.15867768,0
+USAC.US,D,20200506,000000,5.90464,5.94403,5.47725,5.50412,474600.73957602,0
+USAC.US,D,20200507,000000,5.71874,5.96902,5.61138,5.79011,391610.61443146,0
+USAC.US,D,20200508,000000,6.18327,6.39047,5.92971,6.39047,790986.7341878,0
+USAC.US,D,20200511,000000,6.14038,6.91957,6.10475,6.63357,787639.71652386,0
+USAC.US,D,20200512,000000,6.88384,7.13411,6.71945,7.04823,410431.35623041,0
+USAC.US,D,20200513,000000,7.12666,7.12666,6.19119,6.26906,567618.12651436,0
+USAC.US,D,20200514,000000,6.26198,6.68636,6.00465,6.56928,407985.00988081,0
+USAC.US,D,20200515,000000,6.71228,6.72651,6.43345,6.72651,244003.42243761,0
+USAC.US,D,20200518,000000,7.14825,7.18416,6.80523,6.97688,477144.68517287,0
+USAC.US,D,20200519,000000,7.16257,7.21998,6.96971,7.01967,416513.27454016,0
+USAC.US,D,20200520,000000,7.34158,7.70581,7.15579,7.36261,403864.62426855,0
+USAC.US,D,20200521,000000,7.39814,7.96315,7.39814,7.83504,508253.38437316,0
+USAC.US,D,20200522,000000,7.86342,8.06345,7.60703,7.93563,358214.69808906,0
+USAC.US,D,20200526,000000,8.42109,8.67804,8.34171,8.434,486130.18108838,0
+USAC.US,D,20200527,000000,8.67804,8.70651,8.14856,8.57143,372043.02621877,0
+USAC.US,D,20200528,000000,8.6426,8.86355,8.37876,8.5999,306697.14759922,0
+USAC.US,D,20200529,000000,8.434,8.61413,8.24858,8.61413,279263.27223026,0
+USAC.US,D,20200601,000000,8.61413,9.33487,8.57756,9.29339,420032.15174816,0
+USAC.US,D,20200602,000000,9.37163,9.5347,9.11524,9.44893,417018.24455855,0
+USAC.US,D,20200603,000000,9.61388,10.0079,9.43573,9.87877,386445.28035678,0
+USAC.US,D,20200604,000000,9.84952,10.2804,9.57901,9.59409,394384.76694848,0
+USAC.US,D,20200605,000000,10.3218,10.4358,9.51491,9.61388,653281.6223445,0
+USAC.US,D,20200608,000000,9.82785,10.2869,9.82785,10.2153,441127.38035264,0
+USAC.US,D,20200609,000000,10.0079,10.2718,9.67139,10.1012,272385.70788313,0
+USAC.US,D,20200610,000000,10.0079,10.0673,9.39896,9.65065,479666.35268069,0
+USAC.US,D,20200611,000000,8.72037,9.25003,7.40568,7.92714,1273755.0455529,0
+USAC.US,D,20200612,000000,8.32107,8.81303,8.32107,8.70651,518743.18173001,0
+USAC.US,D,20200615,000000,8.23482,9.51491,8.18457,9.17273,446093.27248728,0
+USAC.US,D,20200616,000000,9.65065,9.69401,9.02851,9.40745,367045.30824263,0
+USAC.US,D,20200617,000000,9.49417,9.60634,9.11524,9.15577,282658.02865642,0
+USAC.US,D,20200618,000000,8.93509,9.38577,8.86355,8.94245,290808.62666338,0
+USAC.US,D,20200619,000000,9.32827,9.32827,8.7855,9.14446,651336.00256776,0
+USAC.US,D,20200622,000000,9.02097,9.27077,8.94245,9.2227,310848.29819159,0
+USAC.US,D,20200623,000000,9.15577,9.34335,9.05113,9.09261,208038.09982514,0
+USAC.US,D,20200624,000000,8.92775,9.00589,8.51365,8.82132,369273.1171473,0
+USAC.US,D,20200625,000000,8.52071,8.92134,8.48433,8.57756,248255.35486139,0
+USAC.US,D,20200626,000000,8.50649,8.57756,8.04168,8.17779,317237.86630247,0
+USAC.US,D,20200629,000000,8.2926,8.2926,7.49834,7.51324,732329.58658917,0
+USAC.US,D,20200630,000000,7.50616,7.90537,7.07689,7.76322,573380.72554777,0
+USAC.US,D,20200701,000000,7.79141,7.90462,7.32659,7.41992,589171.64723636,0
+USAC.US,D,20200702,000000,7.51324,7.82779,7.51324,7.54132,336811.81968346,0
+USAC.US,D,20200706,000000,7.74955,8.04168,7.44206,7.5483,495135.83337017,0
+USAC.US,D,20200707,000000,7.52012,7.84156,7.43424,7.77773,559392.2073492,0
+USAC.US,D,20200708,000000,7.77773,8.07014,7.77773,8.01999,465428.53205707,0
+USAC.US,D,20200709,000000,8.0133,8.09182,7.48439,7.48439,576332.04191577,0
+USAC.US,D,20200710,000000,7.41256,7.72033,7.26994,7.50616,292442.35319347,0
+USAC.US,D,20200713,000000,7.44206,7.50616,6.8696,6.93379,849062.52974843,0
+USAC.US,D,20200714,000000,6.94105,7.37005,6.91957,7.25589,204645.46512175,0
+USAC.US,D,20200715,000000,7.29153,8.14856,7.29153,8.12773,457628.01830657,0
+USAC.US,D,20200716,000000,8.0133,8.20729,7.79941,7.99907,189668.22411405,0
+USAC.US,D,20200717,000000,8.12773,8.37102,7.93563,8.00576,175774.12257859,0
+USAC.US,D,20200720,000000,8.14112,8.56342,8.0133,8.41241,363469.14451993,0
+USAC.US,D,20200721,000000,8.50649,8.67012,8.15686,8.49225,314170.9160437,0
+USAC.US,D,20200722,000000,8.94245,9.2227,8.51723,9.17273,657170.74017523,0
+USAC.US,D,20200723,000000,9.27077,9.27925,8.79191,9.07753,543079.34186009,0
+USAC.US,D,20200724,000000,9.11524,9.27077,8.75619,8.80115,274645.34262929,0
+USAC.US,D,20200727,000000,8.96347,9.28585,8.71452,9.09921,428123.34151765,0
+USAC.US,D,20200728,000000,9.10675,9.20666,8.67012,8.80567,455543.42568863,0
+USAC.US,D,20200729,000000,9.11524,9.11524,8.59274,8.91398,549216.42496177,0
+USAC.US,D,20200730,000000,8.62648,8.93321,8.58114,8.82867,313384.81775877,0
+USAC.US,D,20200731,000000,8.61941,8.769,8.23227,8.61149,468440.31752391,0
+USAC.US,D,20200803,000000,8.52958,8.74327,8.10436,8.39601,546213.12638599,0
+USAC.US,D,20200804,000000,8.52251,8.70123,8.01499,8.37367,787952.6706319,0
+USAC.US,D,20200805,000000,8.58114,8.61941,8.38064,8.61149,399784.55138885,0
+USAC.US,D,20200806,000000,8.71763,8.88825,8.52958,8.59725,397293.64886114,0
+USAC.US,D,20200807,000000,8.567,8.71763,8.4488,8.64166,287288.688594,0
+USAC.US,D,20200810,000000,8.93321,9.07187,8.70123,9.00683,420809.76314203,0
+USAC.US,D,20200811,000000,9.21704,9.37257,8.90936,9.04454,476707.61028301,0
+USAC.US,D,20200812,000000,9.00118,9.32733,8.90936,9.2981,335235.37966806,0
+USAC.US,D,20200813,000000,9.18593,9.36597,8.94792,9.03605,223817.35203852,0
+USAC.US,D,20200814,000000,8.97761,9.14257,8.91766,9.00118,133600.63915177,0
+USAC.US,D,20200817,000000,8.92501,9.09638,8.69322,8.78277,326331.57007905,0
+USAC.US,D,20200818,000000,8.87269,8.88089,8.58915,8.687,149146.50186085,0
+USAC.US,D,20200819,000000,8.65674,8.86902,8.65674,8.77542,159116.47713995,0
+USAC.US,D,20200820,000000,8.66381,8.88825,8.62648,8.81303,230950.583979,0
+USAC.US,D,20200821,000000,8.84243,8.92501,8.58114,8.75251,253818.51195476,0
+USAC.US,D,20200824,000000,8.87269,9.14257,8.769,9.0304,270155.77725569,0
+USAC.US,D,20200825,000000,8.9842,9.09732,8.64429,8.687,154275.76664851,0
+USAC.US,D,20200826,000000,8.73045,8.75703,8.37367,8.47802,202272.31820758,0
+USAC.US,D,20200827,000000,8.4701,8.63364,8.31325,8.53675,248656.36046423,0
+USAC.US,D,20200828,000000,8.64166,8.64166,8.365,8.40977,132894.10547058,0
+USAC.US,D,20200831,000000,8.35726,8.434,8.13442,8.23831,244617.66117847,0
+USAC.US,D,20200901,000000,8.2089,8.38743,7.99237,8.32107,159385.93593126,0
+USAC.US,D,20200902,000000,8.29091,8.39601,8.04422,8.2089,370370.0478175,0
+USAC.US,D,20200903,000000,8.2762,8.42626,8.13442,8.41768,291896.00958113,0
+USAC.US,D,20200904,000000,8.52251,8.52251,8.1711,8.25377,360273.8300338,0
+USAC.US,D,20200908,000000,8.15686,8.18618,7.85117,7.94731,611869.83739081,0
+USAC.US,D,20200909,000000,7.98493,8.23227,7.89556,7.93987,238976.00034274,0
+USAC.US,D,20200910,000000,8.02169,8.02169,7.83599,7.84316,194641.54227839,0
+USAC.US,D,20200911,000000,7.91027,8.1119,7.82779,8.07419,240139.76528008,0
+USAC.US,D,20200914,000000,8.07419,8.54475,8.00745,8.41768,299771.84448984,0
+USAC.US,D,20200915,000000,8.39601,8.58114,8.23227,8.28309,193528.69868743,0
+USAC.US,D,20200916,000000,8.28309,8.51459,8.25377,8.26065,185693.1765113,0
+USAC.US,D,20200917,000000,8.25377,8.31325,8.08937,8.30637,101009.91659919,0
+USAC.US,D,20200918,000000,8.21587,8.30297,8.05176,8.1119,324887.73773656,0
+USAC.US,D,20200921,000000,7.97739,8.05176,7.82062,8.05176,225154.03738132,0
+USAC.US,D,20200922,000000,7.92479,8.21587,7.92479,7.99237,149932.60014578,0
+USAC.US,D,20200923,000000,7.94731,8.03667,7.61164,7.61164,300569.61224998,0
+USAC.US,D,20200924,000000,7.49975,7.83599,7.40285,7.63427,304873.52688154,0
+USAC.US,D,20200925,000000,7.53737,7.67178,7.4103,7.55216,207778.18878627,0
+USAC.US,D,20200928,000000,7.73815,7.88038,7.57404,7.58978,242499.12099626,0
+USAC.US,D,20200929,000000,7.57404,7.68639,7.44037,7.59684,193862.87002314,0
+USAC.US,D,20200930,000000,7.54444,7.80507,7.44743,7.47015,215488.52931919,0
+USAC.US,D,20201001,000000,7.52238,7.65614,7.37306,7.63427,222493.39703232,0
+USAC.US,D,20201002,000000,7.43255,7.81318,7.42519,7.79065,224321.26119553,0
+USAC.US,D,20201005,000000,7.79866,7.95476,7.70827,7.73815,247391.81369548,0
+USAC.US,D,20201006,000000,7.77604,7.96985,7.75427,7.83599,245001.69299918,0
+USAC.US,D,20201007,000000,7.90216,7.93987,7.79065,7.83599,149332.15260291,0
+USAC.US,D,20201008,000000,7.95476,8.19344,7.87313,8.19344,300305.45776558,0
+USAC.US,D,20201009,000000,8.1119,8.19777,7.99237,8.00745,181388.20101836,0
+USAC.US,D,20201012,000000,7.96985,8.08258,7.88764,8.00745,198478.67790133,0
+USAC.US,D,20201013,000000,7.95476,8.39601,7.95146,8.39601,160028.81792947,0
+USAC.US,D,20201014,000000,8.29091,8.63364,8.23227,8.24603,205707.38736631,0
+USAC.US,D,20201015,000000,8.2762,8.32107,8.02169,8.25377,165429.66323123,0
+USAC.US,D,20201016,000000,8.35029,8.43145,7.99991,7.99991,540220.32043242,0
+USAC.US,D,20201019,000000,8.1711,8.5554,8.15686,8.31325,376737.33783933,0
+USAC.US,D,20201020,000000,8.39601,8.49225,8.29091,8.32889,318604.25576399,0
+USAC.US,D,20201021,000000,8.37367,8.42626,8.12265,8.24603,326633.91557327,0
+USAC.US,D,20201022,000000,8.32889,8.63364,8.29779,8.63364,743312.6844892,0
+USAC.US,D,20201023,000000,8.63006,8.71763,8.36406,8.50563,447069.26495981,0
+USAC.US,D,20201026,000000,8.4816,8.4816,7.9345,8.09097,421065.43073538,0
+USAC.US,D,20201027,000000,8.05176,8.10511,7.83269,8.01236,293077.80916199,0
+USAC.US,D,20201028,000000,7.85607,7.90697,7.6453,7.73079,561586.06868961,0
+USAC.US,D,20201029,000000,7.75511,7.95401,7.5827,7.89556,249239.83422497,0
+USAC.US,D,20201030,000000,7.86408,7.86408,7.68404,7.82543,257623.82173622,0
+USAC.US,D,20201102,000000,7.91102,7.95816,7.75511,7.95816,291109.9112962,0
+USAC.US,D,20201103,000000,8.2089,8.23227,7.73079,8.04337,184884.80013731,0
+USAC.US,D,20201104,000000,8.12189,8.18457,7.79395,7.96579,169107.66964671,0
+USAC.US,D,20201105,000000,7.91914,8.09097,7.83269,7.94986,267920.54232134,0
+USAC.US,D,20201106,000000,8.02838,8.1612,7.50456,7.72363,642993.38865046,0
+USAC.US,D,20201109,000000,7.91102,8.41929,7.82543,8.11435,601834.08870596,0
+USAC.US,D,20201110,000000,8.1612,8.39601,8.13019,8.37272,222688.59552682,0
+USAC.US,D,20201111,000000,8.53589,8.63006,8.44267,8.52071,192210.04798815,0
+USAC.US,D,20201112,000000,8.61498,8.61498,8.13019,8.21587,160396.93682944,0
+USAC.US,D,20201113,000000,8.23915,8.57586,8.23915,8.44267,244353.50669406,0
+USAC.US,D,20201116,000000,8.59895,9.01343,8.52071,8.95065,477352.61400397,0
+USAC.US,D,20201117,000000,8.78644,8.98893,8.6852,8.95781,182959.33672685,0
+USAC.US,D,20201118,000000,8.88089,9.38106,8.88089,9.02097,298064.91852431,0
+USAC.US,D,20201119,000000,9.00589,9.34901,8.95065,9.34901,345812.16765833,0
+USAC.US,D,20201120,000000,9.34241,9.34241,9.00589,9.12278,145486.53008889,0
+USAC.US,D,20201123,000000,9.19347,9.60069,9.19347,9.48286,283821.79359377,0
+USAC.US,D,20201124,000000,9.61483,10.0682,9.56016,9.93629,290572.05457493,0
+USAC.US,D,20201125,000000,9.8571,9.91929,9.53659,9.59221,278871.81437987,0
+USAC.US,D,20201127,000000,9.49794,9.58749,9.32545,9.43573,82722.788075988,0
+USAC.US,D,20201130,000000,9.3886,9.55262,9.02946,9.19347,383152.3666234,0
+USAC.US,D,20201201,000000,9.31884,9.45081,9.10675,9.32545,177599.86501904,0
+USAC.US,D,20201202,000000,9.30187,9.41216,8.8956,8.8956,497674.47466011,0
+USAC.US,D,20201203,000000,9.03605,9.49511,9.03605,9.25569,178616.17022411,0
+USAC.US,D,20201204,000000,9.36503,9.86653,9.36503,9.72514,338636.50126253,0
+USAC.US,D,20201207,000000,9.67045,9.91929,9.49794,9.84291,215477.92070537,0
+USAC.US,D,20201208,000000,9.94378,10.2407,9.89383,10.0843,206553.95475009,0
+USAC.US,D,20201209,000000,10.2407,10.3189,9.91929,10.0532,230939.97536517,0
+USAC.US,D,20201210,000000,10.0532,10.4661,10.0418,10.3275,268669.51045786,0
+USAC.US,D,20201211,000000,10.2407,10.3454,9.9909,10.2323,223542.58894028,0
+USAC.US,D,20201214,000000,10.3897,10.3897,9.84291,9.8571,258868.21213868,0
+USAC.US,D,20201215,000000,9.974,10.0682,9.81745,9.91365,111535.78324307,0
+USAC.US,D,20201216,000000,9.86653,9.91929,9.71663,9.74118,148917.35580208,0
+USAC.US,D,20201217,000000,9.75624,9.88917,9.56864,9.84865,143851.74269741,0
+USAC.US,D,20201218,000000,10.1615,10.2323,9.92774,10.1785,324601.3051631,0
+USAC.US,D,20201221,000000,9.84865,10.1503,9.7713,9.91365,218717.79136959,0
+USAC.US,D,20201222,000000,9.95893,10.1323,9.80239,9.98245,238855.06214506,0
+USAC.US,D,20201223,000000,10.0211,10.2766,10.0211,10.1389,101647.49429048,0
+USAC.US,D,20201224,000000,10.1926,10.1926,9.93629,9.99848,85758.973354641,0
+USAC.US,D,20201228,000000,10.0211,10.0607,9.84291,9.88917,306417.08019406,0
+USAC.US,D,20201229,000000,9.9909,9.99848,9.69401,9.7713,152686.59629651,0
+USAC.US,D,20201230,000000,9.83446,9.96739,9.76372,9.81745,99733.700355231,0
+USAC.US,D,20201231,000000,9.80239,10.6706,9.7713,10.6319,366441.67811559,0
+USAC.US,D,20210104,000000,10.7027,10.7111,10.3039,10.3586,260041.52482848,0
+USAC.US,D,20210105,000000,10.3586,10.8383,10.3586,10.5443,351530.21051366,0
+USAC.US,D,20210106,000000,10.5622,11.0071,10.5622,10.8337,333972.95462208,0
+USAC.US,D,20210107,000000,10.9203,11.1004,10.7252,10.9298,196160.6957791,0
+USAC.US,D,20210108,000000,10.959,10.9987,10.7649,10.9298,157691.74030234,0
+USAC.US,D,20210111,000000,10.7092,11.4765,10.7092,11.4445,283521.56982234,0
+USAC.US,D,20210112,000000,11.4831,11.878,11.4445,11.6396,393908.44018742,0
+USAC.US,D,20210113,000000,11.7178,12.0185,11.5377,11.796,239680.41230116,0
+USAC.US,D,20210114,000000,11.8046,12.0223,11.8046,11.9987,391346.45994706,0
+USAC.US,D,20210115,000000,11.9837,12.3127,11.8441,12.2957,528058.60553568,0
+USAC.US,D,20210119,000000,12.4842,12.8594,12.3513,12.7029,637302.9281911,0
+USAC.US,D,20210120,000000,12.8433,12.8547,12.4295,12.6247,646623.65630369,0
+USAC.US,D,20210121,000000,12.6718,12.8056,12.2495,12.6247,814832.77635884,0
+USAC.US,D,20210122,000000,12.4673,12.5964,12.2231,12.3617,361596.72417863,0
+USAC.US,D,20210125,000000,12.1599,12.2335,10.6979,11.2484,1097803.7591233,0
+USAC.US,D,20210126,000000,11.1419,11.4218,10.8441,10.8912,292399.91873814,0
+USAC.US,D,20210127,000000,10.745,10.9006,10.302,10.4481,468890.12275038,0
+USAC.US,D,20210128,000000,10.5104,10.8261,10.4595,10.6404,245751.72199708,0
+USAC.US,D,20210129,000000,10.6244,10.8441,10.5858,10.7309,188680.56216632,0
+USAC.US,D,20210201,000000,10.7384,11.0929,10.6913,10.9816,144485.07694316,0
+USAC.US,D,20210202,000000,11.1098,11.3115,10.9967,11.0608,174372.72469141,0
+USAC.US,D,20210203,000000,11.1824,11.3049,10.9091,11.1184,145196.91493127,0
+USAC.US,D,20210204,000000,11.1824,11.4737,10.9967,11.4407,216981.16128533,0
+USAC.US,D,20210205,000000,11.5953,12.0789,11.5058,12.0789,369345.25572135,0
+USAC.US,D,20210208,000000,12.1204,12.3051,11.9253,11.9431,189514.39921349,0
+USAC.US,D,20210209,000000,11.9177,12.0185,11.6915,11.9337,185227.45836407,0
+USAC.US,D,20210210,000000,11.9337,12.3617,11.716,12.1279,164341.21945209,0
+USAC.US,D,20210211,000000,11.9253,12.0723,11.716,11.9337,227578.10564189,0
+USAC.US,D,20210212,000000,11.797,12.273,11.797,12.1769,183059.05769686,0
+USAC.US,D,20210216,000000,12.1204,12.4437,11.8772,12.1449,287656.80749396,0
+USAC.US,D,20210217,000000,11.8046,11.8121,11.1938,11.6763,524152.51392283,0
+USAC.US,D,20210218,000000,11.6763,11.7404,11.2588,11.4812,414493.39446659,0
+USAC.US,D,20210219,000000,11.4577,11.6594,11.3681,11.4407,209341.89846507,0
+USAC.US,D,20210222,000000,11.4492,12.1034,11.4492,11.7065,322566.57303016,0
+USAC.US,D,20210223,000000,11.6349,11.8451,11.3351,11.5953,214766.08271726,0
+USAC.US,D,20210224,000000,11.6763,12.241,11.6763,12.0723,764421.70429165,0
+USAC.US,D,20210225,000000,12.2004,12.2335,11.7244,11.748,577798.15234732,0
+USAC.US,D,20210226,000000,11.716,12.0958,11.2955,11.2955,1618650.6289762,0
+USAC.US,D,20210301,000000,11.7641,11.8611,11.3115,11.3201,478566.23942633,0
+USAC.US,D,20210302,000000,11.4737,11.5774,11.1909,11.4256,443036.93084236,0
+USAC.US,D,20210303,000000,11.4652,11.8451,11.4652,11.5538,243777.45896299,0
+USAC.US,D,20210304,000000,11.5142,11.9016,11.4492,11.5538,264266.93571768,0
+USAC.US,D,20210305,000000,11.6679,11.9488,11.3709,11.7565,369937.21637316,0
+USAC.US,D,20210308,000000,11.8451,11.9253,11.6103,11.6915,225085.08139142,0
+USAC.US,D,20210309,000000,11.7885,11.9903,11.5953,11.6679,249966.52427244,0
+USAC.US,D,20210310,000000,11.8206,12.241,11.7885,12.192,354397.71883239,0
+USAC.US,D,20210311,000000,12.2646,12.701,12.1279,12.4352,301443.76202973,0
+USAC.US,D,20210312,000000,12.4022,12.7661,12.3098,12.6765,307783.46965559,0
+USAC.US,D,20210315,000000,12.5568,12.9027,12.5247,12.734,377025.89213555,0
+USAC.US,D,20210316,000000,12.7095,12.7095,12.0157,12.3456,449140.06637977,0
+USAC.US,D,20210317,000000,12.2909,12.6199,12.2664,12.3947,122796.8268255,0
+USAC.US,D,20210318,000000,12.4673,12.5002,11.9742,12.0223,254967.42483275,0
+USAC.US,D,20210319,000000,12.0958,12.4503,11.9177,12.192,230728.86394991,0
+USAC.US,D,20210322,000000,12.273,12.3296,12.0157,12.2966,239963.66229048,0
+USAC.US,D,20210323,000000,12.0723,12.1769,11.7112,11.8206,250187.18344015,0
+USAC.US,D,20210324,000000,11.9978,12.2909,11.9978,12.1118,133922.08015087,0
+USAC.US,D,20210325,000000,12.1844,12.4182,11.8772,12.4182,220353.63962245,0
+USAC.US,D,20210326,000000,12.338,12.5813,12.1769,12.2815,177677.30790001,0
+USAC.US,D,20210329,000000,12.3617,12.4333,12.1599,12.3541,106166.76378281,0
+USAC.US,D,20210330,000000,12.3296,12.4437,12.2909,12.338,54975.958598996,0
+USAC.US,D,20210331,000000,12.4022,12.504,12.2815,12.3701,157461.53338218,0
+USAC.US,D,20210401,000000,12.3456,13.3306,11.4002,11.5708,1949749.7101112,0
+USAC.US,D,20210405,000000,11.4652,12.241,11.1786,11.8932,788805.60318398,0
+USAC.US,D,20210406,000000,11.9582,12.2815,11.9582,12.2335,213356.19793901,0
+USAC.US,D,20210407,000000,12.1204,12.4267,12.1204,12.3871,140237.38796492,0
+USAC.US,D,20210408,000000,12.3947,12.488,12.1523,12.4352,183952.3029815,0
+USAC.US,D,20210409,000000,12.4926,12.5964,12.3541,12.5247,278442.16551969,0
+USAC.US,D,20210412,000000,12.4182,12.5162,12.1684,12.3221,243843.23236875,0
+USAC.US,D,20210413,000000,12.2004,12.3947,12.1204,12.2815,165803.08643811,0
+USAC.US,D,20210414,000000,12.2815,12.6765,12.2815,12.338,211760.66241871,0
+USAC.US,D,20210415,000000,12.783,12.8311,12.4022,12.8226,395289.68170832,0
+USAC.US,D,20210416,000000,12.7095,13.1553,12.7095,12.9357,450415.22176235,0
+USAC.US,D,20210419,000000,13.1375,13.1789,12.6935,12.7415,656584.08383034,0
+USAC.US,D,20210420,000000,12.9442,13.0488,12.6123,12.8876,425929.48017724,0
+USAC.US,D,20210421,000000,12.9282,13.0102,12.783,12.9592,517619.72952523,0
+USAC.US,D,20210422,000000,12.9772,13.0894,12.7745,13.0007,809874.31025387,0
+USAC.US,D,20210423,000000,12.9866,13.046,12.5615,12.7123,603671.50062162,0
+USAC.US,D,20210426,000000,12.6378,12.947,12.6378,12.7378,516550.38125098,0
+USAC.US,D,20210427,000000,12.6633,12.7378,12.4371,12.6115,311884.75976295,0
+USAC.US,D,20210428,000000,12.57,12.8207,12.57,12.6963,346993.96723919,0
+USAC.US,D,20210429,000000,12.8716,12.8716,12.6538,12.6963,271915.74629038,0
+USAC.US,D,20210430,000000,12.5794,12.6538,12.1938,12.2363,404166.96976275,0
+USAC.US,D,20210503,000000,12.3277,12.8132,12.3277,12.7208,317703.58444968,0
+USAC.US,D,20210504,000000,12.587,12.7547,12.554,12.6294,165415.87203324,0
+USAC.US,D,20210505,000000,12.5794,12.587,12.3164,12.4116,220869.21825467,0
+USAC.US,D,20210506,000000,12.4286,12.7038,12.3202,12.7038,182629.40883668,0
+USAC.US,D,20210507,000000,12.7547,12.947,12.57,12.8453,275766.67311131,0
+USAC.US,D,20210510,000000,12.9809,13.1138,12.5295,12.5361,382177.43501226,0
+USAC.US,D,20210511,000000,12.3617,12.7453,12.2363,12.6963,469760.02908458,0
+USAC.US,D,20210512,000000,12.7208,12.9037,12.2985,12.3023,548411.23117194,0
+USAC.US,D,20210513,000000,12.4371,12.5295,12.2363,12.4701,307264.70843922,0
+USAC.US,D,20210514,000000,12.5295,12.8858,12.503,12.7038,501041.64869032,0
+USAC.US,D,20210517,000000,12.6378,13.1553,12.6199,13.1553,429177.83773253,0
+USAC.US,D,20210518,000000,13.1138,13.2779,12.9291,12.9621,240789.01244659,0
+USAC.US,D,20210519,000000,12.7123,12.9809,12.6115,12.8292,251932.30041548,0
+USAC.US,D,20210520,000000,12.9376,13.1714,12.6783,13.1138,277621.0588091,0
+USAC.US,D,20210521,000000,13.2722,13.3043,13.1138,13.1884,174208.29117702,0
+USAC.US,D,20210524,000000,13.3137,13.3137,12.9809,13.03,273453.99529599,0
+USAC.US,D,20210525,000000,13.0799,13.128,12.7623,12.7707,272569.23690242,0
+USAC.US,D,20210526,000000,12.8453,13.046,12.8207,12.9866,188142.70544505,0
+USAC.US,D,20210527,000000,12.9809,13.1544,12.9809,13.014,103158.16090013,0
+USAC.US,D,20210528,000000,13.03,13.0629,12.8292,12.8876,167366.79611691,0
+USAC.US,D,20210601,000000,13.1884,13.3627,13.0611,13.3627,350134.1169334,0
+USAC.US,D,20210602,000000,13.3627,13.4221,12.8971,12.8971,648903.44741613,0
+USAC.US,D,20210603,000000,12.9037,13.3137,12.8387,13.0206,347546.67601984,0
+USAC.US,D,20210604,000000,13.0206,13.1469,12.9131,13.0545,168074.39065949,0
+USAC.US,D,20210607,000000,13.1808,13.3137,13.1138,13.2552,243485.72208262,0
+USAC.US,D,20210608,000000,13.3137,13.3231,13.1553,13.2638,170818.83905776,0
+USAC.US,D,20210609,000000,13.2638,13.3561,13.1553,13.1808,228881.9042818,0
+USAC.US,D,20210610,000000,13.3137,13.3298,13.1214,13.1384,193634.78482575,0
+USAC.US,D,20210611,000000,13.2722,13.2987,13.1553,13.1629,192011.66690949,0
+USAC.US,D,20210614,000000,13.1629,13.4391,13.1553,13.3137,209878.69432496,0
+USAC.US,D,20210615,000000,13.3891,13.5315,13.2223,13.49,408597.1268989,0
+USAC.US,D,20210616,000000,13.5145,13.6899,13.4344,13.5475,192071.07514695,0
+USAC.US,D,20210617,000000,13.6314,13.6983,13.1591,13.3967,304487.37333806,0
+USAC.US,D,20210618,000000,13.4391,13.6729,13.2892,13.3561,230851.92387037,0
+USAC.US,D,20210621,000000,13.4721,13.7982,13.4721,13.7898,291926.77456125,0
+USAC.US,D,20210622,000000,13.8321,13.9821,13.6738,13.7812,283217.10260536,0
+USAC.US,D,20210623,000000,13.8227,13.9396,13.6983,13.6983,151673.47367558,0
+USAC.US,D,20210624,000000,13.7398,13.7812,13.6389,13.7238,200864.5551521,0
+USAC.US,D,20210625,000000,13.6983,13.9141,13.6389,13.6804,281395.60361045,0
+USAC.US,D,20210628,000000,13.7398,13.7737,13.3231,13.5145,229227.74509272,0
+USAC.US,D,20210629,000000,13.5145,13.7737,13.5145,13.6899,136340.84410451,0
+USAC.US,D,20210630,000000,13.7398,13.9236,13.573,13.7643,121935.40738236,0
+USAC.US,D,20210701,000000,13.9321,14.0235,13.8076,13.966,132566.29930318,0
+USAC.US,D,20210702,000000,14.016,14.016,13.9075,13.9905,132016.77310669,0
+USAC.US,D,20210706,000000,13.9981,14.016,13.6314,13.8567,230490.1701387,0
+USAC.US,D,20210707,000000,13.8652,13.9821,13.7144,13.7737,159217.25897135,0
+USAC.US,D,20210708,000000,13.7643,13.8652,13.6559,13.7898,328346.14584571,0
+USAC.US,D,20210709,000000,13.8076,14.0819,13.8076,14.032,173702.26029724,0
+USAC.US,D,20210712,000000,14.032,14.1499,13.9406,14.016,235200.39468001,0
+USAC.US,D,20210713,000000,14.049,14.1404,13.8652,13.8896,304825.7881193,0
+USAC.US,D,20210714,000000,13.9905,14.049,13.8652,14.0405,212192.43300166,0
+USAC.US,D,20210715,000000,14.0235,14.0744,13.7238,13.8652,297329.74158577,0
+USAC.US,D,20210716,000000,13.8896,14.1159,13.7068,13.8076,292611.0301534,0
+USAC.US,D,20210719,000000,13.7398,13.9075,13.3891,13.8482,511038.145504,0
+USAC.US,D,20210720,000000,14.0659,14.0659,13.8076,13.9075,600563.17676891,0
+USAC.US,D,20210721,000000,14.0819,14.3921,13.9735,14.032,901670.64574017,0
+USAC.US,D,20210722,000000,14.1988,14.2083,13.7558,13.9821,758039.56221046,0
+USAC.US,D,20210723,000000,13.9,14.0244,13.5211,13.6408,518888.51973951,0
+USAC.US,D,20210726,000000,13.6153,13.9604,13.6153,13.7794,165614.2531119,0
+USAC.US,D,20210727,000000,13.6681,13.6681,13.2967,13.3306,315194.64727846,0
+USAC.US,D,20210728,000000,13.3741,13.4513,13.1507,13.2788,197816.70039824,0
+USAC.US,D,20210729,000000,13.3995,13.4344,13.2109,13.3646,270728.64240261,0
+USAC.US,D,20210730,000000,13.3646,13.3646,13.1582,13.1667,320832.06466866,0
+USAC.US,D,20210802,000000,13.0639,13.4768,13.0639,13.2883,307911.83388296,0
+USAC.US,D,20210803,000000,13.2109,13.2807,13.013,13.2449,269011.10782324,0
+USAC.US,D,20210804,000000,13.3231,13.6681,13.1158,13.3571,230127.35554566,0
+USAC.US,D,20210805,000000,13.2449,13.736,13.2449,13.5295,261094.96018197,0
+USAC.US,D,20210806,000000,13.6841,13.8661,13.539,13.6587,344453.20422648,0
+USAC.US,D,20210809,000000,13.6492,13.6492,13.3646,13.4862,185791.83661993,0
+USAC.US,D,20210810,000000,13.4862,13.6238,13.4683,13.5371,118039.92438333,0
+USAC.US,D,20210811,000000,13.6332,13.7087,13.4429,13.5117,143816.73427176,0
+USAC.US,D,20210812,000000,13.4513,13.4815,13.2741,13.3646,133574.11761719,0
+USAC.US,D,20210813,000000,13.3043,13.4523,13.2449,13.2788,160081.86099863,0
+USAC.US,D,20210816,000000,13.2883,13.3298,13.0639,13.1582,93800.302639122,0
+USAC.US,D,20210817,000000,13.0384,13.1921,13.0384,13.0639,155220.99414092,0
+USAC.US,D,20210818,000000,13.1064,13.1582,12.7868,12.7868,291566.08169096,0
+USAC.US,D,20210819,000000,12.7189,12.7359,12.2448,12.6331,786071.76339953,0
+USAC.US,D,20210820,000000,12.339,12.6331,12.1232,12.5115,370856.98319238,0
+USAC.US,D,20210823,000000,12.5888,12.9084,12.5888,12.6492,233057.45468599,0
+USAC.US,D,20210824,000000,12.8999,12.9715,12.7613,12.8217,155249.63739826,0
+USAC.US,D,20210825,000000,12.9338,13.0988,12.8565,13.0196,107840.80304547,0
+USAC.US,D,20210826,000000,13.1064,13.1064,12.7707,12.7707,134505.55391162,0
+USAC.US,D,20210827,000000,12.8471,13.1507,12.8405,13.0196,178133.47829477,0
+USAC.US,D,20210830,000000,13.0639,13.0715,12.9338,12.9432,107299.76374004,0
+USAC.US,D,20210831,000000,12.9432,13.1318,12.9338,13.0715,130304.54283424,0
+USAC.US,D,20210901,000000,13.1846,13.1921,13.0366,13.1064,122682.25379611,0
+USAC.US,D,20210902,000000,13.1582,13.391,13.1158,13.3571,104123.54475882,0
+USAC.US,D,20210903,000000,13.3571,13.4089,13.1507,13.2109,73415.851161377,0
+USAC.US,D,20210907,000000,13.1921,13.2883,13.0809,13.0809,90155.182926526,0
+USAC.US,D,20210908,000000,13.0809,13.3231,13.0036,13.046,136135.03699618,0
+USAC.US,D,20210909,000000,13.0639,13.3438,12.8914,13.1412,141589.98622847,0
+USAC.US,D,20210910,000000,13.2534,13.3043,13.1507,13.1921,80999.949189709,0
+USAC.US,D,20210913,000000,13.2788,13.3231,13.1921,13.2185,130670.54001144,0
+USAC.US,D,20210914,000000,13.3231,13.3231,13.1761,13.2269,114772.47132315,0
+USAC.US,D,20210915,000000,13.3231,13.4259,13.259,13.4174,139547.82806586,0
+USAC.US,D,20210916,000000,13.4259,13.6332,13.3741,13.555,117166.83546498,0
+USAC.US,D,20210917,000000,13.4862,13.6238,13.3741,13.4089,145799.48419692,0
+USAC.US,D,20210920,000000,13.2109,13.2138,12.9687,13.0196,227832.71237384,0
+USAC.US,D,20210921,000000,13.2015,13.3571,13.1064,13.3306,103366.08973123,0
+USAC.US,D,20210922,000000,13.4344,13.7021,13.3316,13.4259,139822.5911641,0
+USAC.US,D,20210923,000000,13.6587,13.9,13.4768,13.7709,156233.05590047,0
+USAC.US,D,20210924,000000,13.6681,13.7964,13.5984,13.6069,91990.473119422,0
+USAC.US,D,20210927,000000,13.6332,13.9688,13.6332,13.8821,189736.11924257,0
+USAC.US,D,20210928,000000,13.8821,14.0725,13.8746,13.9688,186189.65963862,0
+USAC.US,D,20210929,000000,14.0122,14.0725,13.9255,13.9604,95566.636842112,0
+USAC.US,D,20210930,000000,13.9604,14.2884,13.8312,14.2884,242521.39908532,0
+USAC.US,D,20211001,000000,14.2959,14.3996,14.1329,14.2544,163678.18108761,0
+USAC.US,D,20211004,000000,14.3827,14.4684,14.2572,14.3921,212482.04815927,0
+USAC.US,D,20211005,000000,14.3996,14.6061,14.3572,14.4684,333935.82447367,0
+USAC.US,D,20211006,000000,14.2271,14.6061,14.0292,14.4429,212129.84218006,0
+USAC.US,D,20211007,000000,14.5297,14.59,14.4429,14.4684,179757.65707242,0
+USAC.US,D,20211008,000000,14.5127,14.7107,14.5127,14.6061,188468.38988969,0
+USAC.US,D,20211011,000000,14.788,14.9171,14.6853,14.8652,344905.13117572,0
+USAC.US,D,20211012,000000,14.8483,14.9831,14.788,14.8134,110332.76643455,0
+USAC.US,D,20211013,000000,14.7446,14.9171,14.5722,14.8652,161200.0088965,0
+USAC.US,D,20211014,000000,14.9444,15.0039,14.7719,14.9605,170693.65741455,0
+USAC.US,D,20211015,000000,15.0896,15.3488,15.0123,15.117,466097.93558986,0
+USAC.US,D,20211018,000000,15.331,15.3659,15.0896,15.2357,564107.73619742,0
+USAC.US,D,20211019,000000,15.3659,15.3743,15.1764,15.2103,436196.49664363,0
+USAC.US,D,20211020,000000,15.2282,15.3394,15.1584,15.2961,1019139.8266994,0
+USAC.US,D,20211021,000000,15.3404,15.3488,14.9699,15.133,729807.91908136,0
+USAC.US,D,20211022,000000,15.1113,15.1641,14.639,15.0661,402032.5166598,0
+USAC.US,D,20211025,000000,14.9426,15.0915,14.7286,14.7465,248664.8473553,0
+USAC.US,D,20211026,000000,14.7549,14.8351,14.4081,14.4354,451484.5700366,0
+USAC.US,D,20211027,000000,14.4176,14.4892,13.8934,14.1423,440769.87006651,0
+USAC.US,D,20211028,000000,14.2224,14.5335,13.9377,14.5241,246842.287499,0
+USAC.US,D,20211029,000000,14.5061,14.5061,14.1234,14.1234,307697.53988356,0
+USAC.US,D,20211101,000000,14.1951,14.5957,14.1951,14.3996,326262.61408915,0
+USAC.US,D,20211102,000000,14.1234,14.6843,14.0264,14.6843,392667.23236912,0
+USAC.US,D,20211103,000000,14.7814,14.8351,14.2224,14.2394,357299.17471537,0
+USAC.US,D,20211104,000000,14.3204,14.3827,13.9547,14.2488,253242.4642237,0
+USAC.US,D,20211105,000000,14.3817,14.5335,14.2224,14.328,351908.93802746,0
+USAC.US,D,20211108,000000,14.3553,14.5335,14.2045,14.2931,245222.35216688,0
+USAC.US,D,20211109,000000,14.0886,14.328,13.9199,14.2752,300190.88473619,0
+USAC.US,D,20211110,000000,14.2129,14.2224,13.9999,14.0358,126307.21714243,0
+USAC.US,D,20211111,000000,14.1593,14.1593,13.9933,14.0886,89906.941362863,0
+USAC.US,D,20211112,000000,14.097,14.1687,13.9641,14.0442,146263.08062137,0
+USAC.US,D,20211115,000000,13.7775,13.8756,13.1375,13.7332,1244523.0101394,0
+USAC.US,D,20211116,000000,13.4221,13.5692,13.3514,13.4306,378839.96510079,0
+USAC.US,D,20211117,000000,13.4221,13.4938,13.0215,13.4306,628448.9790871,0
+USAC.US,D,20211118,000000,13.3326,13.6625,13.3061,13.6087,333748.05200884,0
+USAC.US,D,20211119,000000,13.4579,13.6709,13.3779,13.4126,295472.17330382,0
+USAC.US,D,20211122,000000,13.3684,13.6795,13.3684,13.5465,183917.29455585,0
+USAC.US,D,20211123,000000,13.653,13.9472,13.6361,13.8124,167728.54984858,0
+USAC.US,D,20211124,000000,13.8482,13.9472,13.7501,13.8576,107437.67571987,0
+USAC.US,D,20211126,000000,13.4938,13.7511,13.3156,13.6709,155535.00911033,0
+USAC.US,D,20211129,000000,13.653,13.6889,13.3326,13.342,272747.46161479,0
+USAC.US,D,20211130,000000,13.325,13.5371,12.9244,13.0573,493690.94016629,0
+USAC.US,D,20211201,000000,13.1638,13.4485,12.9508,12.9592,186137.67743084,0
+USAC.US,D,20211202,000000,12.9592,13.6361,12.9592,13.3779,266774.81202751,0
+USAC.US,D,20211203,000000,13.5107,13.5465,13.0573,13.2977,187329.02476415,0
+USAC.US,D,20211206,000000,13.4221,13.7068,13.1996,13.1996,399521.45776581,0
+USAC.US,D,20211207,000000,13.3957,13.6267,13.325,13.4126,170513.31097942,0
+USAC.US,D,20211208,000000,13.5287,13.7152,13.4306,13.5908,140859.05273546,0
+USAC.US,D,20211209,000000,13.5908,13.8124,13.4627,13.7417,119399.94867656,0
+USAC.US,D,20211210,000000,13.8124,13.9377,13.6173,13.6709,73833.830546348,0
+USAC.US,D,20211213,000000,13.6436,13.6436,13.0753,13.244,401853.23108605,0
+USAC.US,D,20211214,000000,13.1732,13.4844,13.1205,13.1638,106521.09148479,0
+USAC.US,D,20211215,000000,13.2261,13.4363,12.9244,13.3957,238943.11363985,0
+USAC.US,D,20211216,000000,13.5107,13.5371,13.1375,13.2261,258065.14007162,0
+USAC.US,D,20211217,000000,13.111,13.3278,12.9857,13.0404,155510.60929852,0
+USAC.US,D,20211220,000000,12.9149,13.2091,12.6312,13.1469,253313.54193638,0
+USAC.US,D,20211221,000000,13.2261,13.3326,13.1638,13.2618,124112.29494063,0
+USAC.US,D,20211222,000000,13.2618,13.3779,13.1553,13.3156,109525.45092195,0
+USAC.US,D,20211223,000000,13.4221,13.867,13.4184,13.7775,160161.42560237,0
+USAC.US,D,20211227,000000,13.7417,14.0801,13.6267,14.0527,201375.89033879,0
+USAC.US,D,20211228,000000,14.0527,14.328,14.0527,14.3204,283850.43685112,0
+USAC.US,D,20211229,000000,14.2224,14.738,14.2224,14.6843,329305.16453611,0
+USAC.US,D,20211230,000000,14.7202,15.1999,14.6928,15.0849,469118.20794776,0
+USAC.US,D,20211231,000000,15.0924,15.5553,14.9859,15.511,659024.06501164,0
+USAC.US,D,20220103,000000,15.2612,15.5383,14.9067,15.1018,480884.22154857,0
+USAC.US,D,20220104,000000,15.2442,15.461,15.1113,15.1377,157043.55399722,0
+USAC.US,D,20220105,000000,15.3244,15.413,14.8888,14.9332,214342.79902537,0
+USAC.US,D,20220106,000000,15.1113,15.2875,14.9171,15.1198,172946.92699242,0
+USAC.US,D,20220107,000000,15.1198,15.4309,15.0322,15.396,224455.9905912,0
+USAC.US,D,20220110,000000,15.3244,15.4487,15.2442,15.3507,204758.97728974,0
+USAC.US,D,20220111,000000,15.182,15.5374,15.1736,15.493,269394.07878257,0
+USAC.US,D,20220112,000000,15.5553,15.6797,15.4657,15.5458,231772.75155096,0
+USAC.US,D,20220113,000000,15.3507,15.6882,15.2895,15.4309,362387.0659091,0
+USAC.US,D,20220114,000000,15.4309,15.6882,15.4309,15.5817,351201.34348487,0
+USAC.US,D,20220118,000000,15.6005,15.724,15.5016,15.6354,472344.287414,0
+USAC.US,D,20220119,000000,15.5648,15.6656,15.3328,15.3507,409648.44052963,0
+USAC.US,D,20220120,000000,15.5458,15.5458,14.9067,14.9332,527872.95479363,0
+USAC.US,D,20220121,000000,14.7446,15.0198,14.4609,14.7729,396937.1994364,0
+USAC.US,D,20220124,000000,14.0753,14.5796,13.8453,14.4421,510171.42175394,0
+USAC.US,D,20220125,000000,14.2035,14.8718,14.0932,14.7729,196207.37367995,0
+USAC.US,D,20220126,000000,14.7814,15.0198,14.4882,14.5985,143774.29981643,0
+USAC.US,D,20220127,000000,14.607,14.8606,14.4052,14.5249,146396.74915565,0
+USAC.US,D,20220128,000000,14.5344,14.6352,14.4147,14.5429,73269.452290498,0
+USAC.US,D,20220131,000000,14.4147,14.6381,14.3138,14.4515,153622.27603647,0
+USAC.US,D,20220201,000000,14.4052,14.6532,14.3318,14.3318,173709.68632692,0
+USAC.US,D,20220202,000000,14.36,14.4694,14.2676,14.4147,153063.20208753,0
+USAC.US,D,20220203,000000,14.3685,14.8002,14.3685,14.7814,196597.77066896,0
+USAC.US,D,20220204,000000,14.837,15.1669,14.8097,14.9925,268485.98143857,0
+USAC.US,D,20220207,000000,14.8738,15.2131,14.837,15.0661,181924.99687825,0
+USAC.US,D,20220208,000000,15.2037,15.2187,14.8917,15.0387,97799.750053699,0
+USAC.US,D,20220209,000000,15.0661,15.2678,15.0387,15.2498,85121.395663351,0
+USAC.US,D,20220210,000000,15.231,15.2678,14.9058,14.9652,109167.94063582,0
+USAC.US,D,20220211,000000,15.0661,15.2037,14.9746,15.1122,131964.79089891,0
+USAC.US,D,20220214,000000,15.1395,15.1942,14.7541,14.8644,151792.29015049,0
+USAC.US,D,20220215,000000,14.7635,15.2131,14.6805,15.1669,107715.62140226,0
+USAC.US,D,20220216,000000,15.1395,15.6807,15.1395,15.5063,172327.38394464,0
+USAC.US,D,20220217,000000,15.4978,15.6071,15.2951,15.5798,131357.97818774,0
+USAC.US,D,20220218,000000,15.5798,15.8739,15.5468,15.8371,268126.34942967,0
+USAC.US,D,20220222,000000,15.8183,15.8183,15.3875,15.6354,243476.17433018,0
+USAC.US,D,20220223,000000,15.7268,15.791,15.4242,15.6995,192203.68281985,0
+USAC.US,D,20220224,000000,15.7815,15.7815,15.0661,15.3781,510846.12959364,0
+USAC.US,D,20220225,000000,15.5618,15.9191,15.4158,15.9191,526157.54193704,0
+USAC.US,D,20220228,000000,15.6354,16.085,15.6165,16.085,601933.80967597,0
+USAC.US,D,20220301,000000,16.0936,16.2406,15.8277,16.0756,370260.77909503,0
+USAC.US,D,20220302,000000,16.2406,16.415,16.2038,16.3141,337922.54155165,0
+USAC.US,D,20220303,000000,16.2867,16.3047,16.086,16.2867,119845.5104575,0
+USAC.US,D,20220304,000000,16.1764,16.5432,16.1764,16.4696,274769.46341113,0
+USAC.US,D,20220307,000000,16.4885,16.644,16.2953,16.4056,209170.038921,0
+USAC.US,D,20220308,000000,16.5064,16.6073,16.2585,16.4979,279533.79188298,0
+USAC.US,D,20220309,000000,16.5064,16.6073,16.2821,16.5159,184729.91437537,0
+USAC.US,D,20220310,000000,16.5893,16.6073,16.2105,16.2867,646579.10012559,0
+USAC.US,D,20220311,000000,16.3236,16.5696,16.2632,16.3687,137734.81596202,0
+USAC.US,D,20220314,000000,16.0021,16.0936,15.5478,15.9013,369768.53941324,0
+USAC.US,D,20220315,000000,15.5987,15.9974,15.5157,15.855,245795.21731379,0
+USAC.US,D,20220316,000000,15.9286,16.1162,15.8824,16.0567,105156.82374604,0
+USAC.US,D,20220317,000000,16.103,16.332,16.103,16.1944,150405.74432268,0
+USAC.US,D,20220318,000000,16.1491,16.3264,16.1491,16.2038,157401.06428334,0
+USAC.US,D,20220321,000000,16.2679,16.5705,16.2679,16.4056,140784.79243865,0
+USAC.US,D,20220322,000000,16.4056,16.5064,16.2406,16.3603,92392.539583646,0
+USAC.US,D,20220323,000000,16.3687,16.5432,16.103,16.1209,117035.28865346,0
+USAC.US,D,20220324,000000,16.1764,16.249,16.0756,16.167,104755.81814319,0
+USAC.US,D,20220325,000000,16.2311,16.6902,16.085,16.6808,491703.9467956,0
+USAC.US,D,20220328,000000,16.6073,16.9655,16.167,16.2867,541462.58911213,0
+USAC.US,D,20220329,000000,16.1764,16.3047,15.7268,16.2585,415522.43000828,0
+USAC.US,D,20220330,000000,16.4244,16.4715,16.1878,16.2773,168944.2969937,0
+USAC.US,D,20220331,000000,16.2311,16.3509,16.1491,16.1576,174001.42320729,0
+USAC.US,D,20220401,000000,16.2773,16.7449,16.0756,16.6902,169500.18835847,0
+USAC.US,D,20220404,000000,16.7364,17.3472,16.644,17.3322,270205.6377407,0
+USAC.US,D,20220405,000000,17.3048,17.4792,16.7816,16.791,154422.16551939,0
+USAC.US,D,20220406,000000,16.8646,17.2133,16.8457,17.0202,108873.0211713,0
+USAC.US,D,20220407,000000,17.039,17.4151,16.8825,17.3416,145367.71361397,0
+USAC.US,D,20220408,000000,17.268,17.6903,17.1672,17.5254,163490.40862278,0
+USAC.US,D,20220411,000000,17.4056,17.4886,17.2039,17.2869,102488.75736734,0
+USAC.US,D,20220412,000000,17.3689,17.7271,17.3482,17.5895,228162.64026401,0
+USAC.US,D,20220413,000000,17.7639,17.7894,17.663,17.7177,157048.85830413,0
+USAC.US,D,20220414,000000,17.7082,18.1674,17.6168,17.9382,141133.81583371,0
+USAC.US,D,20220418,000000,18.1494,18.4794,17.9382,18.3323,498306.74804448,0
+USAC.US,D,20220419,000000,18.3417,18.3511,17.7177,17.9562,332413.48838881,0
+USAC.US,D,20220420,000000,18.1126,18.2955,17.7733,18.2229,202925.80881962,0
+USAC.US,D,20220421,000000,18.3323,18.3964,17.9835,18.1032,509437.30567678,0
+USAC.US,D,20220422,000000,17.9382,18.0655,17.2784,17.6272,552156.07185455,0
+USAC.US,D,20220425,000000,17.4575,17.4575,16.5337,17.0144,295067.98511684,0
+USAC.US,D,20220426,000000,17.0144,17.0898,16.1473,16.2604,394337.02818623,0
+USAC.US,D,20220427,000000,16.2604,16.8919,16.2604,16.6845,157741.60078734,0
+USAC.US,D,20220428,000000,16.8165,17.0804,16.5055,16.9956,80447.240409074,0
+USAC.US,D,20220429,000000,17.0804,17.1182,16.6091,16.7034,97449.665797251,0
+USAC.US,D,20220502,000000,16.5714,16.628,15.8926,16.1944,360270.64744966,0
+USAC.US,D,20220503,000000,16.1379,16.2936,15.8833,16.0153,130343.79470542,0
+USAC.US,D,20220504,000000,16.3075,17.071,16.173,16.9956,190665.43381424,0
+USAC.US,D,20220505,000000,17.1088,17.1088,16.185,16.5243,191458.95812886,0
+USAC.US,D,20220506,000000,16.628,16.8636,16.4395,16.6186,197914.29964549,0
+USAC.US,D,20220509,000000,16.496,16.5997,15.8079,15.9304,322423.35674343,0
+USAC.US,D,20220510,000000,16.2133,16.2981,15.7016,15.7702,178521.75356101,0
+USAC.US,D,20220511,000000,15.8739,16.5714,15.8267,16.2038,131282.65702952,0
+USAC.US,D,20220512,000000,16.0719,16.4064,15.8598,16.2038,193732.38407301,0
+USAC.US,D,20220513,000000,16.1944,16.5997,16.185,16.5903,82799.170095577,0
+USAC.US,D,20220516,000000,16.6751,17.0144,16.5668,16.7411,121372.08998789,0
+USAC.US,D,20220517,000000,17.005,17.0804,16.7789,16.9579,68209.143492744,0
+USAC.US,D,20220518,000000,16.9579,17.0898,16.3782,16.5432,108338.34703418,0
+USAC.US,D,20220519,000000,16.2604,16.5526,16.1002,16.3924,86869.695222826,0
+USAC.US,D,20220520,000000,16.5432,16.5997,16.2698,16.4112,49504.035584569,0
+USAC.US,D,20220523,000000,16.496,16.7019,16.4583,16.5809,71574.195800181,0
+USAC.US,D,20220524,000000,16.5809,16.8259,16.4018,16.7599,72805.855866051,0
+USAC.US,D,20220525,000000,16.6845,17.005,16.6845,16.8259,114184.75411687,0
+USAC.US,D,20220526,000000,16.7317,17.1276,16.7317,16.8825,108336.22531141,0
+USAC.US,D,20220527,000000,16.7882,17.3815,16.7882,17.1465,140776.30554758,0
+USAC.US,D,20220531,000000,17.269,17.4293,17.1134,17.3067,119045.62097458,0
+USAC.US,D,20220601,000000,17.4198,17.6652,17.203,17.6366,106598.53436577,0
+USAC.US,D,20220602,000000,17.6366,17.7686,17.5319,17.7403,60277.082930731,0
+USAC.US,D,20220603,000000,17.712,17.7874,17.5424,17.5895,153559.68521486,0
+USAC.US,D,20220606,000000,17.7403,17.8722,17.543,17.8063,58343.132629198,0
+USAC.US,D,20220607,000000,17.8534,18.5719,17.841,18.5698,198671.75467308,0
+USAC.US,D,20220608,000000,18.4662,18.796,18.2871,18.6547,155090.50819079,0
+USAC.US,D,20220609,000000,18.5227,18.7301,18.3671,18.6641,119259.91497399,0
+USAC.US,D,20220610,000000,18.3625,18.7018,18.1456,18.617,151048.62632089,0
+USAC.US,D,20220613,000000,17.91,17.9288,16.8071,16.8825,394860.03284814,0
+USAC.US,D,20220614,000000,16.9767,17.0439,16.2133,16.3358,176751.17591249,0
+USAC.US,D,20220615,000000,16.3358,16.7694,14.8181,15.6948,1024554.4631991,0
+USAC.US,D,20220616,000000,15.6382,15.6948,14.2526,14.4034,573213.10944923,0
+USAC.US,D,20220617,000000,14.6107,14.9407,14.0452,14.1112,445697.57119136,0
+USAC.US,D,20220621,000000,14.4034,15.2329,14.3044,15.1952,266004.62666331,0
+USAC.US,D,20220622,000000,14.8652,15.2602,14.5401,15.2046,165218.55181598,0
+USAC.US,D,20220623,000000,15.2989,15.2989,14.3845,14.6484,252442.57474078,0
+USAC.US,D,20220624,000000,14.6861,15.6005,14.521,15.4309,237096.15397174,0
+USAC.US,D,20220627,000000,15.6099,16.1096,15.5251,16.053,326428.10846492,0
+USAC.US,D,20220628,000000,16.3358,16.6468,16.0248,16.2792,262713.8346527,0
+USAC.US,D,20220629,000000,16.3547,16.3829,15.5534,15.8456,318851.43646628,0
+USAC.US,D,20220630,000000,15.6853,16.1661,15.5901,15.7607,149019.19849487,0
+USAC.US,D,20220701,000000,15.8362,16.2887,15.5628,16.2604,129020.90056059,0
+USAC.US,D,20220705,000000,16.0342,16.2038,15.2235,15.7419,161615.8665587,0
+USAC.US,D,20220706,000000,15.7513,15.9681,15.2706,15.8739,103095.57007852,0
+USAC.US,D,20220707,000000,15.9304,16.545,15.9304,16.3924,152911.49890974,0
+USAC.US,D,20220708,000000,16.6751,16.6751,16.317,16.3641,48195.993499111,0
+USAC.US,D,20220711,000000,16.3641,16.5432,15.855,16.1567,128568.97361136,0
+USAC.US,D,20220712,000000,15.6382,16.2981,15.6382,16.1756,78620.437107243,0
+USAC.US,D,20220713,000000,16.0813,16.4583,16.0813,16.3169,116949.35888143,0
+USAC.US,D,20220714,000000,16.2133,16.2981,15.7891,16.2792,74140.419486087,0
+USAC.US,D,20220715,000000,16.8542,16.8731,16.4206,16.5243,146877.31936223,0
+USAC.US,D,20220718,000000,16.9108,16.9485,16.6468,16.7317,165321.45537014,0
+USAC.US,D,20220719,000000,16.8259,17.005,16.6374,16.694,255975.24314677,0
+USAC.US,D,20220720,000000,16.694,16.7384,16.0814,16.4018,417318.46833,0
+USAC.US,D,20220721,000000,16.5337,16.5432,16.0625,16.5432,253527.83593578,0
+USAC.US,D,20220722,000000,16.4508,16.6355,15.9553,16.0719,181916.58252564,0
+USAC.US,D,20220725,000000,16.1399,16.4994,16.0913,16.3731,119595.78640867,0
+USAC.US,D,20220726,000000,16.3731,16.616,15.9553,16.548,147746.50485548,0
+USAC.US,D,20220727,000000,16.6743,17.0047,16.5354,16.9561,134626.1747583,0
+USAC.US,D,20220728,000000,16.995,16.995,16.6063,16.9367,76536.116505432,0
+USAC.US,D,20220729,000000,17.0533,17.2574,16.9756,17.2185,123120.54369025,0
+USAC.US,D,20220801,000000,17.0047,17.1505,16.5869,17.0922,94241.203884206,0
+USAC.US,D,20220802,000000,17.2379,17.2865,16.8229,17.1893,96393.106796844,0
+USAC.US,D,20220803,000000,17.2379,17.2379,16.8978,17.0144,70832.699029661,0
+USAC.US,D,20220804,000000,17.0144,17.1991,16.5869,17.1991,192268.56310825,0
+USAC.US,D,20220805,000000,17.1505,17.646,17.0144,17.2185,189305.70873929,0
+USAC.US,D,20220808,000000,17.0533,17.7043,17.0533,17.4323,106033.96116585,0
+USAC.US,D,20220809,000000,17.3934,17.5294,17.2963,17.4906,137384.23301075,0
+USAC.US,D,20220810,000000,17.5003,17.5877,17.2088,17.2088,95309.436893923,0
+USAC.US,D,20220811,000000,17.2185,17.5203,17.1117,17.1893,118007.84466108,0
+USAC.US,D,20220812,000000,17.1602,17.374,17.1019,17.3059,54615.728155752,0
+USAC.US,D,20220815,000000,17.063,17.4906,16.8199,17.4225,89543.242719122,0
+USAC.US,D,20220816,000000,17.4711,17.7335,17.4711,17.7335,124886.52427279,0
+USAC.US,D,20220817,000000,17.6849,17.8307,17.4031,17.6752,57702.077670338,0
+USAC.US,D,20220818,000000,17.7724,18.0542,17.6828,17.9861,58745.611650929,0
+USAC.US,D,20220819,000000,17.9473,18.0542,17.8015,17.8792,57854.388349951,0
+USAC.US,D,20220822,000000,17.8501,17.8501,17.5489,17.7335,113571.28155426,0
+USAC.US,D,20220823,000000,17.9375,18.2193,17.8792,18.1805,58214.582524711,0
+USAC.US,D,20220824,000000,18.1027,18.2412,17.9473,18.1125,51414.116505242,0
+USAC.US,D,20220825,000000,18.1222,18.3748,17.957,18.2388,76056.543689894,0
+USAC.US,D,20220826,000000,18.2388,18.2851,17.957,18.093,54084.699029534,0
+USAC.US,D,20220829,000000,17.9473,18.161,17.889,18.025,82334.213592854,0
+USAC.US,D,20220830,000000,18.025,18.025,17.3448,17.3837,198308.50485587,0
+USAC.US,D,20220831,000000,17.3448,17.8111,17.2185,17.5489,62033.669903381,0
+USAC.US,D,20220901,000000,17.3448,17.4342,16.995,17.0922,96333.417476455,0
+USAC.US,D,20220902,000000,17.3351,17.6265,17.2804,17.4711,41967.766990608,0
+USAC.US,D,20220906,000000,17.6752,17.8944,17.2117,17.374,44337.844660529,0
+USAC.US,D,20220907,000000,17.2768,17.5634,17.0242,17.5197,55666.466019838,0
+USAC.US,D,20220908,000000,17.5489,17.6558,17.3351,17.3934,34742.271844922,0
+USAC.US,D,20220909,000000,17.4808,17.8598,17.4128,17.7335,60874.873786867,0
+USAC.US,D,20220912,000000,17.9667,18.0444,17.6946,17.9667,61569.533981047,0
+USAC.US,D,20220913,000000,17.8404,17.9273,17.4906,17.5294,68535.689320906,0
+USAC.US,D,20220914,000000,17.5586,17.9958,17.5586,17.889,42489.533980903,0
+USAC.US,D,20220915,000000,17.646,17.7869,17.3254,17.5294,57525.067961599,0
+USAC.US,D,20220916,000000,17.5877,17.6894,17.1991,17.2768,113473.51456396,0
+USAC.US,D,20220919,000000,17.1991,17.6946,17.1019,17.6946,77258.563107379,0
+USAC.US,D,20220920,000000,17.6655,17.6849,17.2088,17.2768,70583.65048597,0
+USAC.US,D,20220921,000000,17.3254,17.5315,16.927,16.9853,211416.48543849,0
+USAC.US,D,20220922,000000,17.131,17.2637,16.3051,16.5189,403338.23301275,0
+USAC.US,D,20220923,000000,16.4217,16.4217,15.8387,16.2176,284353.74757496,0
+USAC.US,D,20220926,000000,16.1302,16.22,15.4208,15.7804,250207.33980771,0
+USAC.US,D,20220927,000000,15.9942,16.3346,15.7318,15.7318,90122.640777379,0
+USAC.US,D,20220928,000000,16.0136,16.956,15.8755,16.8687,106328.29126294,0
+USAC.US,D,20220929,000000,16.859,16.859,16.2843,16.6355,82070.757282173,0
+USAC.US,D,20220930,000000,16.6452,17.0727,16.5772,16.9075,126017.53398153,0
+USAC.US,D,20221003,000000,17.2282,17.4614,17.0144,17.1991,117893.61165138,0
+USAC.US,D,20221004,000000,17.4614,17.9005,17.4128,17.5586,259125.74757477,0
+USAC.US,D,20221005,000000,17.2962,17.8792,17.2962,17.5197,181539.92233147,0
+USAC.US,D,20221006,000000,17.5294,18.0104,17.3934,17.8501,153254.38835067,0
+USAC.US,D,20221007,000000,17.7335,18.025,17.6072,17.6849,89892.116505533,0
+USAC.US,D,20221010,000000,17.6752,17.9618,17.2574,17.3351,82267.32038897,0
+USAC.US,D,20221011,000000,17.3254,17.4177,16.8395,16.9658,140304.89320494,0
+USAC.US,D,20221012,000000,16.9658,16.9853,16.6019,16.8784,129507.30097185,0
+USAC.US,D,20221013,000000,16.6743,17.5197,16.6549,17.442,160709.37864199,0
+USAC.US,D,20221014,000000,17.5489,17.5489,16.9464,17.2282,141436.9320399,0
+USAC.US,D,20221017,000000,17.5294,17.8792,17.5004,17.7141,194533.66990438,0
+USAC.US,D,20221018,000000,17.7335,18.0833,17.578,18.0833,192111.10679757,0
+USAC.US,D,20221019,000000,18.0833,18.3457,17.8792,18.1805,193904.87378787,0
+USAC.US,D,20221020,000000,18.2193,18.2776,17.9084,18.025,292002.21359444,0
+USAC.US,D,20221021,000000,18.02,18.22,17.7,17.95,206093,0
+USAC.US,D,20221024,000000,17.95,18.26,17.8711,18.2,191664,0
+USAC.US,D,20221025,000000,18.02,18.145,17.74,17.94,145696,0
+USAC.US,D,20221026,000000,17.87,18.33,17.78,17.8,189299,0
+USAC.US,D,20221027,000000,17.97,18.21,17.95,17.97,117135,0
+USAC.US,D,20221028,000000,18,18.09,17.8,17.97,71452,0
+USAC.US,D,20221031,000000,17.84,18.28,17.834,18.09,180724,0
+USAC.US,D,20221101,000000,18.16,18.28,17.7,18.11,144407,0
+USAC.US,D,20221102,000000,18.16,18.35,17.7,17.78,135902,0
+USAC.US,D,20221103,000000,17.6,18.07,17.27,17.99,163590,0
+USAC.US,D,20221104,000000,18.22,18.47,18.03,18.27,146165,0
+USAC.US,D,20221107,000000,18.41,18.65,18.3,18.32,129528,0
+USAC.US,D,20221108,000000,18.22,18.72,18.0885,18.62,127710,0
+USAC.US,D,20221109,000000,18.55,18.58,17.8501,18.05,148101,0
+USAC.US,D,20221110,000000,18.08,18.4898,18.08,18.38,124113,0
+USAC.US,D,20221111,000000,18.14,18.5,18.09,18.21,76433,0
+USAC.US,D,20221114,000000,18.21,18.5,18.1011,18.23,66331,0
+USAC.US,D,20221115,000000,18.38,18.48,18.1001,18.39,50261,0
+USAC.US,D,20221116,000000,18.2,18.67,18.2,18.61,68233,0
+USAC.US,D,20221117,000000,18.43,18.57,18.2,18.44,52613,0
+USAC.US,D,20221118,000000,18.35,18.4699,18.1,18.36,55997,0
+USAC.US,D,20221121,000000,18.13,18.4144,17.8,18.25,101001,0
+USAC.US,D,20221122,000000,18.38,18.6017,18.22,18.54,68221,0
+USAC.US,D,20221123,000000,18.36,18.56,18.26,18.48,35808,0
+USAC.US,D,20221125,000000,18.5,18.65,18.34,18.41,31814,0
+USAC.US,D,20221128,000000,18.2,18.37,18,18.19,138270,0
+USAC.US,D,20221129,000000,18.19,18.67,18.19,18.62,73801,0
+USAC.US,D,20221130,000000,18.62,18.62,18.12,18.37,154510,0
+USAC.US,D,20221201,000000,18.52,18.65,18.3,18.38,60402,0
+USAC.US,D,20221202,000000,18.23,18.9922,18.215,18.69,98088,0
+USAC.US,D,20221205,000000,18.72,18.82,18.2101,18.37,203044,0
+USAC.US,D,20221206,000000,18.43,18.48,18.01,18.1,154292,0
+USAC.US,D,20221207,000000,18.18,18.2,17.945,18.08,125177,0
+USAC.US,D,20221208,000000,18.26,18.265,18.01,18.09,33111,0
+USAC.US,D,20221209,000000,18.17,19,18.17,18.74,334681,0
+USAC.US,D,20221212,000000,18.78,19.5,18.5701,19.49,356888,0
+USAC.US,D,20221213,000000,19.5,20.4,19.44,19.68,458378,0
+USAC.US,D,20221214,000000,19.71,20,19.43,19.72,365325,0
+USAC.US,D,20221215,000000,19.54,19.95,19.5,19.67,367723,0
+USAC.US,D,20221216,000000,19.5,19.81,18.73,18.73,2062551,0
+USAC.US,D,20221219,000000,18.93,19.32,18.7,18.91,175380,0
+USAC.US,D,20221220,000000,18.77,19.295,18.73,18.88,159567,0
+USAC.US,D,20221221,000000,18.95,19.545,18.8,19.31,201141,0
+USAC.US,D,20221222,000000,19.39,19.39,18.6445,18.9,181143,0
+USAC.US,D,20221223,000000,18.96,19.42,18.91,19.33,91393,0
+USAC.US,D,20221227,000000,19.21,19.51,19.11,19.44,96479,0
+USAC.US,D,20221228,000000,19.18,19.46,19.04,19.31,244153,0
+USAC.US,D,20221229,000000,19.31,20.08,19.31,19.7,103103,0
+USAC.US,D,20221230,000000,19.77,19.925,19.425,19.53,105358,0
+USAC.US,D,20230103,000000,19.49,19.71,19,19.13,129701,0
+USAC.US,D,20230104,000000,19.21,19.6199,19.01,19.07,113719,0
+USAC.US,D,20230105,000000,19.18,19.369,18.95,19.24,104135,0
+USAC.US,D,20230106,000000,19.43,19.97,19.27,19.5,119033,0
+USAC.US,D,20230109,000000,19.75,19.95,19.6191,19.82,147152,0
+USAC.US,D,20230110,000000,19.91,20,19.7901,19.92,132772,0
+USAC.US,D,20230111,000000,20.01,20.65,19.89,20.65,317036,0
+USAC.US,D,20230112,000000,20.67,21.24,20.53,20.86,489457,0
+USAC.US,D,20230113,000000,21,21.001,20.6301,20.91,102660,0
+USAC.US,D,20230117,000000,20.82,20.9999,20.45,20.53,332363,0
+USAC.US,D,20230118,000000,20.58,20.9699,20.33,20.48,269766,0
+USAC.US,D,20230119,000000,20.48,20.95,20.46,20.67,254263,0
+USAC.US,D,20230120,000000,20.2,20.39,19.84,20.27,192823,0
+USAC.US,D,20230123,000000,20.19,20.56,20.15,20.21,186266,0
+USAC.US,D,20230124,000000,20.2,20.301,20.0101,20.09,79679,0
+USAC.US,D,20230125,000000,20.07,20.29,19.8003,20.06,123643,0
+USAC.US,D,20230126,000000,20.2,20.35,20.0888,20.17,106203,0
+USAC.US,D,20230127,000000,20.09,20.56,20.09,20.32,126217,0
+USAC.US,D,20230130,000000,20.33,20.62,20.2871,20.43,118930,0
+USAC.US,D,20230131,000000,20.4,20.72,20.28,20.7,215918,0
+USAC.US,D,20230201,000000,20.73,20.965,20.515,20.79,164261,0
+USAC.US,D,20230202,000000,20.7,20.99,20.6,20.97,110160,0
+USAC.US,D,20230203,000000,21.03,21.25,20.8301,20.95,193759,0
+USAC.US,D,20230206,000000,21.04,21.19,20.775,20.99,107299,0
+USAC.US,D,20230207,000000,21.09,21.34,20.93,21.3,68058,0
+USAC.US,D,20230208,000000,21.14,21.64,21.14,21.3,291513,0
+USAC.US,D,20230209,000000,21.35,21.4,20.45,20.58,227072,0
+USAC.US,D,20230210,000000,20.53,21.15,20.5236,20.89,322229,0
+USAC.US,D,20230213,000000,20.71,21.3,20.71,21.01,497439,0
+USAC.US,D,20230214,000000,20.95,21.42,20.53,21.01,225570,0
+USAC.US,D,20230215,000000,21.12,21.26,20.9579,21.14,235609,0
+USAC.US,D,20230216,000000,21.08,21.3499,20.98,21.03,483018,0
+USAC.US,D,20230217,000000,20.92,20.92,20.45,20.53,228915,0
+USAC.US,D,20230221,000000,20.57,20.78,20.18,20.29,222195,0
+USAC.US,D,20230222,000000,20.24,20.46,20.01,20.32,240294,0
+USAC.US,D,20230223,000000,20.32,20.83,20.32,20.8,131055,0
+USAC.US,D,20230224,000000,20.74,20.91,20.55,20.56,254829,0
+USAC.US,D,20230227,000000,20.64,21.27,20.56,20.98,269736,0
+USAC.US,D,20230228,000000,21.07,21.18,20.87,20.93,387581,0
+USAC.US,D,20230301,000000,21.02,21.18,20.8392,21.13,425435,0
+USAC.US,D,20230302,000000,21.19,21.565,21.09,21.55,387081,0
+USAC.US,D,20230303,000000,21.5,21.95,21.45,21.8,122351,0
+USAC.US,D,20230306,000000,21.79,21.95,21.65,21.91,212663,0
+USAC.US,D,20230307,000000,21.88,21.9,21.61,21.74,132672,0
+USAC.US,D,20230308,000000,21.75,21.8419,21.43,21.58,248018,0
+USAC.US,D,20230309,000000,21.68,21.87,21.199,21.25,228424,0
+USAC.US,D,20230310,000000,21.11,21.25,20.1801,20.4,359717,0
+USAC.US,D,20230313,000000,20.03,20.555,19.63,20.1,209863,0
+USAC.US,D,20230314,000000,20.12,20.79,20.12,20.38,153354,0
+USAC.US,D,20230315,000000,20.1,20.1,19.39,19.84,355440,0
+USAC.US,D,20230316,000000,19.56,20.2,19.45,20.07,207271,0
+USAC.US,D,20230317,000000,19.55,19.885,19.52,19.73,347914,0
+USAC.US,D,20230320,000000,19.67,20.31,19.67,19.75,168426,0
+USAC.US,D,20230321,000000,20.01,20.57,20.01,20.54,139772,0
+USAC.US,D,20230322,000000,20.49,20.58,20.16,20.22,184970,0
+USAC.US,D,20230323,000000,20.22,20.52,19.7,19.93,181270,0
+USAC.US,D,20230324,000000,19.65,20.0999,19.5,20.02,65467,0
+USAC.US,D,20230327,000000,20.08,20.72,20.03,20.43,93621,0
+USAC.US,D,20230328,000000,20.5,20.81,20.4,20.62,94408,0
+USAC.US,D,20230329,000000,20.74,21.05,20.74,20.93,101386,0
+USAC.US,D,20230330,000000,20.97,21.1299,20.78,21,205270,0
+USAC.US,D,20230331,000000,21,21.3,21,21.13,88478,0
+USAC.US,D,20230403,000000,21.5,21.84,21.2634,21.44,645859,0
+USAC.US,D,20230404,000000,21.38,21.495,21.14,21.2,91193,0
+USAC.US,D,20230405,000000,21.21,21.2799,20.875,21.2,240235,0
+USAC.US,D,20230406,000000,21.2,21.3,21.025,21.03,70776,0
+USAC.US,D,20230410,000000,21.25,21.35,20.96,21.02,130280,0
+USAC.US,D,20230411,000000,21.13,21.57,21.02,21.38,111164,0
+USAC.US,D,20230412,000000,21.39,21.6115,21.26,21.3,193823,0
+USAC.US,D,20230413,000000,21.27,21.52,21.12,21.33,44435,0
+USAC.US,D,20230414,000000,21.31,21.5381,21.28,21.47,81080,0
+USAC.US,D,20230417,000000,21.47,21.6674,21.39,21.47,93838,0
+USAC.US,D,20230418,000000,21.62,21.65,21.3,21.37,126710,0
+USAC.US,D,20230419,000000,21.25,21.44,21.035,21.39,203140,0
+USAC.US,D,20230420,000000,21.43,21.43,21.08,21.14,142750,0
+USAC.US,D,20230421,000000,20.69,20.78,20.41,20.69,115369,0
+USAC.US,D,20230424,000000,20.76,21.16,20.628,21.1,117941,0
+USAC.US,D,20230425,000000,20.98,20.98,20.73,20.86,149615,0
+USAC.US,D,20230426,000000,20.9,20.9169,20.55,20.62,104912,0
+USAC.US,D,20230427,000000,20.65,20.95,20.57,20.88,97661,0
+USAC.US,D,20230428,000000,20.74,21.1,20.715,20.9,76436,0
+USAC.US,D,20230501,000000,20.89,21.08,20.69,20.81,114071,0
+USAC.US,D,20230502,000000,20.96,20.9899,20.26,20.3,159308,0
+USAC.US,D,20230503,000000,20.1,20.27,19.54,19.54,318972,0
+USAC.US,D,20230504,000000,19.52,19.7311,19.37,19.52,218411,0
+USAC.US,D,20230505,000000,19.81,20.2,19.73,20.02,234280,0
+USAC.US,D,20230508,000000,20.02,20.31,19.59,19.63,156728,0
+USAC.US,D,20230509,000000,18.85,19.61,18.81,19.46,178775,0
+USAC.US,D,20230510,000000,19.5,19.5,19.04,19.45,115530,0
+USAC.US,D,20230511,000000,19.15,19.3605,18.8107,19.01,122394,0
+USAC.US,D,20230512,000000,18.99,19.28,18.99,19.24,81288,0
+USAC.US,D,20230515,000000,19.25,19.54,19.17,19.43,64791,0
+USAC.US,D,20230516,000000,19.4,19.495,19.135,19.22,75523,0
+USAC.US,D,20230517,000000,19.26,19.37,19.1301,19.26,102926,0
+USAC.US,D,20230518,000000,19.26,19.38,19,19.33,125316,0
+USAC.US,D,20230519,000000,19.5,19.57,19.32,19.48,64266,0
+USAC.US,D,20230522,000000,19.4,19.94,19.4,19.6,223497,0
+USAC.US,D,20230523,000000,19.57,19.8546,19.53,19.74,74800,0
+USAC.US,D,20230524,000000,19.64,19.675,19.33,19.45,82967,0
+USAC.US,D,20230525,000000,19.4,19.48,18.955,19.05,67292,0
+USAC.US,D,20230526,000000,19.05,19.2,18.72,18.82,134147,0
+USAC.US,D,20230530,000000,18.81,18.905,18.48,18.78,386937,0
+USAC.US,D,20230531,000000,18.61,18.77,18.6,18.68,104729,0
+USAC.US,D,20230601,000000,18.63,18.93,18.51,18.75,102440,0
+USAC.US,D,20230602,000000,18.93,19.53,18.8916,19.47,99902,0
+USAC.US,D,20230605,000000,19.53,19.76,19.3327,19.73,75117,0
+USAC.US,D,20230606,000000,19.74,20.275,19.74,20,132676,0
+USAC.US,D,20230607,000000,20,20.48,20,20.24,110641,0
+USAC.US,D,20230608,000000,20.59,20.59,20.16,20.42,57891,0
+USAC.US,D,20230609,000000,20.53,20.53,20.03,20.04,68712,0
+USAC.US,D,20230612,000000,20,20.04,19.55,19.9,106506,0
+USAC.US,D,20230613,000000,19.9,20.43,19.74,19.85,104155,0
+USAC.US,D,20230614,000000,19.85,20.35,19.85,20.34,203215,0
+USAC.US,D,20230615,000000,20.34,20.4999,20.14,20.35,71346,0
+USAC.US,D,20230616,000000,20.49,20.49,19.86,19.88,200899,0
+USAC.US,D,20230620,000000,20.04,20.135,19.64,20.01,121173,0
+USAC.US,D,20230621,000000,19.89,20.3399,19.8,20.11,55753,0
+USAC.US,D,20230622,000000,20.05,20.05,19.6751,19.71,63779,0
+USAC.US,D,20230623,000000,19.66,19.66,19.345,19.38,96759,0
+USAC.US,D,20230626,000000,19.39,19.7,19.22,19.22,72513,0
+USAC.US,D,20230627,000000,19.38,19.6499,19.14,19.53,131810,0
+USAC.US,D,20230628,000000,19.6,19.6,19.21,19.27,102461,0
+USAC.US,D,20230629,000000,19.63,19.77,19.4,19.69,59096,0
+USAC.US,D,20230630,000000,19.86,20.1,19.7,19.74,82765,0
+USAC.US,D,20230703,000000,19.69,20.03,19.6583,19.96,29240,0
+USAC.US,D,20230705,000000,19.99,20.08,19.69,19.99,121564,0
+USAC.US,D,20230706,000000,19.99,19.99,19.4,19.93,124956,0
+USAC.US,D,20230707,000000,19.77,20.025,19.77,19.9,94846,0
+USAC.US,D,20230710,000000,19.96,20.25,19.9,20.25,100893,0
+USAC.US,D,20230711,000000,20.29,20.305,20.055,20.28,77295,0
+USAC.US,D,20230712,000000,20.33,20.585,20.2678,20.51,148369,0
+USAC.US,D,20230713,000000,20.5,20.73,20.495,20.67,108884,0
+USAC.US,D,20230714,000000,20.71,20.7111,20.34,20.45,103471,0
+USAC.US,D,20230717,000000,20.58,20.58,20.28,20.34,152860,0
+USAC.US,D,20230718,000000,20.4,20.44,20.19,20.34,145773,0
+USAC.US,D,20230719,000000,20.46,20.57,20.28,20.45,235716,0
+USAC.US,D,20230720,000000,20.62,20.7,20.39,20.63,306521,0
+USAC.US,D,20230721,000000,20.11,20.2478,19.91,19.91,165404,0
+USAC.US,D,20230724,000000,19.78,20.02,19.67,19.67,128282,0
+USAC.US,D,20230725,000000,19.71,19.91,19.62,19.72,103870,0
+USAC.US,D,20230726,000000,19.69,20,19.69,19.76,109854,0
+USAC.US,D,20230727,000000,19.98,19.98,19.72,19.74,111338,0
+USAC.US,D,20230728,000000,19.61,19.89,19.6,19.6,109013,0
+USAC.US,D,20230731,000000,19.71,19.94,19.68,19.91,228682,0
+USAC.US,D,20230801,000000,19.99,20.1044,19.64,19.96,129853,0
+USAC.US,D,20230802,000000,19.97,20.1,19.66,19.94,137304,0
+USAC.US,D,20230803,000000,19.79,20.24,19.7852,20.02,133454,0
+USAC.US,D,20230804,000000,20.19,20.29,19.82,19.86,201904,0
+USAC.US,D,20230807,000000,19.84,20.23,19.82,20.07,125314,0
+USAC.US,D,20230808,000000,19.88,20.23,19.84,20.18,77554,0
+USAC.US,D,20230809,000000,20.14,20.42,20.14,20.34,86277,0
+USAC.US,D,20230810,000000,20.33,20.55,20.1198,20.2,62702,0
+USAC.US,D,20230811,000000,20.28,20.445,20.1301,20.36,46394,0
+USAC.US,D,20230814,000000,20.33,20.4,20.06,20.14,47238,0
+USAC.US,D,20230815,000000,20.17,20.2,19.75,19.95,77221,0
+USAC.US,D,20230816,000000,19.91,20.2,19.82,20,95556,0
+USAC.US,D,20230817,000000,20.12,20.55,20,20.36,115692,0
+USAC.US,D,20230818,000000,20.15,20.81,20.15,20.79,117914,0
+USAC.US,D,20230821,000000,20.88,20.98,20.59,20.68,104010,0
+USAC.US,D,20230822,000000,20.8,20.8,20.51,20.7,78620,0
+USAC.US,D,20230823,000000,20.8,20.9,20.51,20.62,119150,0
+USAC.US,D,20230824,000000,20.77,20.89,20.65,20.67,56830,0
+USAC.US,D,20230825,000000,20.76,20.78,20.44,20.57,77315,0
+USAC.US,D,20230828,000000,20.55,20.95,20.5201,20.84,94708,0
+USAC.US,D,20230829,000000,20.83,20.99,20.73,20.97,58816,0
+USAC.US,D,20230830,000000,21,21.7499,20.97,21.62,314522,0
+USAC.US,D,20230831,000000,21.6,22.09,21.22,21.22,519808,0
+USAC.US,D,20230901,000000,21.55,21.87,21.3778,21.59,226425,0
+USAC.US,D,20230905,000000,21.69,21.92,21.6,21.71,125272,0
+USAC.US,D,20230906,000000,21.8,21.88,21.6,21.7,72310,0
+USAC.US,D,20230907,000000,21.7,22.17,21.62,22.05,165229,0
+USAC.US,D,20230908,000000,22,22.2915,21.81,21.86,107382,0
+USAC.US,D,20230911,000000,22.07,22.445,21.88,22.25,157590,0
+USAC.US,D,20230912,000000,22.2,22.75,22.2,22.51,116756,0
+USAC.US,D,20230913,000000,22.66,22.7,22.36,22.36,57263,0
+USAC.US,D,20230914,000000,22.61,22.8122,22.5001,22.63,77676,0
+USAC.US,D,20230915,000000,22.63,22.63,21.9001,22.13,294381,0
+USAC.US,D,20230918,000000,22.18,22.5331,22.18,22.21,78290,0
+USAC.US,D,20230919,000000,22.34,22.4981,21.9609,22.16,52184,0
+USAC.US,D,20230920,000000,22.27,22.76,22.2514,22.49,101428,0
+USAC.US,D,20230921,000000,22.68,22.73,22.12,22.17,71038,0
+USAC.US,D,20230922,000000,22.36,23,22.2042,22.29,387208,0
+USAC.US,D,20230925,000000,22.56,22.82,22.22,22.5,196566,0
+USAC.US,D,20230926,000000,22.36,22.52,22.02,22.13,86718,0
+USAC.US,D,20230927,000000,22.39,22.675,22.08,22.6,134518,0
+USAC.US,D,20230928,000000,23.08,26.4,23,25.41,1667987,0
+USAC.US,D,20230929,000000,24.91,25,23.59,23.86,730268,0
+USAC.US,D,20231002,000000,23.79,23.79,23.0201,23.43,330035,0
+USAC.US,D,20231003,000000,23.4,23.905,23.06,23.81,245671,0
+USAC.US,D,20231004,000000,23.62,24.03,23.33,23.82,293472,0
+USAC.US,D,20231005,000000,23.61,24.79,23.575,24.79,422964,0
+USAC.US,D,20231006,000000,24.65,25.62,24.6161,25.36,512351,0
+USAC.US,D,20231009,000000,25.5,26.22,25.295,25.77,473561,0
+USAC.US,D,20231010,000000,25.91,26.09,25.56,25.59,316641,0
+USAC.US,D,20231011,000000,25.74,25.97,25.485,25.72,402574,0
+USAC.US,D,20231012,000000,25.73,25.855,25.16,25.65,300207,0
+USAC.US,D,20231013,000000,26,26.08,25.61,25.64,287996,0
+USAC.US,D,20231016,000000,25.85,26.09,25.68,25.85,205193,0
+USAC.US,D,20231017,000000,25.88,26.155,25.71,25.77,363562,0
+USAC.US,D,20231018,000000,25.93,26.4,25.71,26.24,427057,0
+USAC.US,D,20231019,000000,26.24,26.59,26,26.14,558828,0
+USAC.US,D,20231020,000000,25.68,25.69,24.97,25.3,339035,0
+USAC.US,D,20231023,000000,25.19,25.24,24.76,25.03,264289,0
+USAC.US,D,20231024,000000,24.98,25.55,24.795,25.19,378406,0
+USAC.US,D,20231025,000000,25.38,25.405,24.95,25.16,263585,0
+USAC.US,D,20231026,000000,24.97,25.215,24.62,24.91,265407,0
+USAC.US,D,20231027,000000,25,25.01,24.53,24.8,262239,0
+USAC.US,D,20231030,000000,24.75,25,24.51,24.65,191742,0
+USAC.US,D,20231031,000000,24.99,25.26,24.61,25.1,354504,0
+USAC.US,D,20231101,000000,25.33,25.387,24.84,25.26,346802,0
+USAC.US,D,20231102,000000,25.31,25.93,25.31,25.7,687963,0
+USAC.US,D,20231103,000000,25.61,26.17,25.54,26.01,355678,0
+USAC.US,D,20231106,000000,26.02,26.24,25.82,26.11,309037,0
+USAC.US,D,20231107,000000,25.8,25.99,25.31,25.92,146362,0
+USAC.US,D,20231108,000000,25.9,26.09,25.69,25.99,146621,0
+USAC.US,D,20231109,000000,26,26.26,25.82,25.93,171811,0
+USAC.US,D,20231110,000000,26.05,26.22,25.83,25.93,221255,0
+USAC.US,D,20231113,000000,25.9,26.23,25.8,26.22,202036,0
+USAC.US,D,20231114,000000,26.3,26.53,26.17,26.45,237553,0
+USAC.US,D,20231115,000000,26.55,26.61,26.17,26.33,229054,0
+USAC.US,D,20231116,000000,26.14,26.38,25.09,25.45,240675,0
+USAC.US,D,20231117,000000,25.74,26.26,25.5471,25.72,188234,0
+USAC.US,D,20231120,000000,25.92,25.99,25.17,25.52,256429,0
+USAC.US,D,20231121,000000,25.1,25.32,24.27,24.56,481684,0
+USAC.US,D,20231122,000000,24.29,24.585,23.77,24.4,409910,0
+USAC.US,D,20231124,000000,24.23,24.97,24.11,24.12,159274,0
+USAC.US,D,20231127,000000,24.12,24.54,24.03,24.29,376927,0
+USAC.US,D,20231128,000000,24.23,24.36,23.28,23.46,486676,0
+USAC.US,D,20231129,000000,23.37,23.98,23.1701,23.72,421277,0
+USAC.US,D,20231130,000000,23.91,24.41,23.62,23.81,381481,0
+USAC.US,D,20231201,000000,23.72,24.35,23.69,23.8,313622,0
+USAC.US,D,20231204,000000,23.71,24.43,23.66,23.95,369938,0
+USAC.US,D,20231205,000000,23.95,24.09,23.43,23.44,398345,0
+USAC.US,D,20231206,000000,23.3,23.65,22.81,23.01,304482,0
+USAC.US,D,20231207,000000,22.88,23.58,22.88,23.57,471779,0
+USAC.US,D,20231208,000000,23.6,23.97,23.29,23.75,636349,0
+USAC.US,D,20231211,000000,23.75,24.21,23.2,23.48,795452,0
+USAC.US,D,20231212,000000,23.36,23.43,22.56,23.06,710744,0
+USAC.US,D,20231213,000000,23.1,23.46,22.58,23.3,865137,0
+USAC.US,D,20231214,000000,23.5,24.2,23.38,24.16,714413,0
+USAC.US,D,20231215,000000,24.04,25.05,23.56,24.65,11526488,0
+USAC.US,D,20231218,000000,24.68,24.75,23.94,24.23,834779,0
+USAC.US,D,20231219,000000,24.39,24.71,24.14,24.7,240919,0
+USAC.US,D,20231220,000000,24.71,25.45,24.71,24.87,1244360,0
+USAC.US,D,20231221,000000,25.2,26.24,24.54,24.76,1316150,0
+USAC.US,D,20231222,000000,24.52,25.085,24,24.09,424443,0
+USAC.US,D,20231226,000000,24,24.61,23.74,23.74,471641,0
+USAC.US,D,20231227,000000,23.6,24.435,23.6,23.87,123929,0
+USAC.US,D,20231228,000000,23.6,24.69,23.6,24.01,2173602,0
+USAC.US,D,20231229,000000,24.3,24.325,22.78,22.83,305846,0
+USAC.US,D,20240102,000000,22.96,24.24,22.96,24.22,356840,0
+USAC.US,D,20240103,000000,23.78,24.62,23.78,24.25,113731,0
+USAC.US,D,20240104,000000,24.37,24.61,24.22,24.43,267800,0
+USAC.US,D,20240105,000000,24.6,25.12,24.53,24.57,172448,0
+USAC.US,D,20240108,000000,24.5,24.89,24.2191,24.56,104370,0
+USAC.US,D,20240109,000000,24.56,24.7,24.33,24.59,203733,0
+USAC.US,D,20240110,000000,24.6,24.74,24.01,24.03,148543,0
+USAC.US,D,20240111,000000,24.06,24.31,23.69,23.79,924075,0
+USAC.US,D,20240112,000000,24.07,24.33,23.41,23.91,375823,0
+USAC.US,D,20240116,000000,24.3,25.089,24.1215,24.54,480456,0
+USAC.US,D,20240117,000000,24.12,24.93,24,24.93,378296,0
+USAC.US,D,20240118,000000,24.76,25.24,24.5074,25.16,467028,0
+USAC.US,D,20240119,000000,24.44,24.83,24.2,24.72,278264,0
+USAC.US,D,20240122,000000,24.65,25.95,24.46,25.92,573436,0
+USAC.US,D,20240123,000000,25.88,26.24,25.5701,25.68,488366,0
+USAC.US,D,20240124,000000,25.88,26.93,25.6224,26.01,1055747,0
+USAC.US,D,20240125,000000,26.27,26.65,25.835,26.3,612491,0
+USAC.US,D,20240126,000000,26.3,26.74,25.99,26.19,387693,0
+USAC.US,D,20240129,000000,26.23,26.35,25.5,26.09,534301,0
+USAC.US,D,20240130,000000,26.02,26.3,25.6,25.66,265757,0
+USAC.US,D,20240131,000000,25.81,26.09,24.82,24.95,566744,0
+USAC.US,D,20240201,000000,24.82,25.67,24.8,25.61,467503,0
+USAC.US,D,20240202,000000,25.54,25.82,25.2262,25.33,716685,0
+USAC.US,D,20240205,000000,25.22,25.4,25,25.02,325803,0
+USAC.US,D,20240206,000000,25.04,25.32,24.78,24.84,659068,0
+USAC.US,D,20240207,000000,24.94,25.05,24.34,24.41,363762,0
+USAC.US,D,20240208,000000,24.15,24.5,24,24.5,5175373,0
+USAC.US,D,20240209,000000,24.68,24.69,24.01,24.16,199193,0
+USAC.US,D,20240212,000000,24.2,24.49,23.82,23.89,317347,0
+USAC.US,D,20240213,000000,23.8,24.415,22.7558,22.97,812710,0
+USAC.US,D,20240214,000000,23.2,23.38,22.53,22.74,251407,0
+USAC.US,D,20240215,000000,23,24.34,22.78,24.15,238968,0
+USAC.US,D,20240216,000000,23.94,24.66,23.94,24.13,233662,0
+USAC.US,D,20240220,000000,23.52,24.48,23.52,24.48,384450,0
+USAC.US,D,20240221,000000,24.26,24.89,24.26,24.47,318093,0
+USAC.US,D,20240222,000000,24.88,24.88,24.24,24.34,140484,0
+USAC.US,D,20240223,000000,24.3,24.56,24.07,24.5,140151,0
+USAC.US,D,20240226,000000,24.29,24.5184,24.11,24.4,123398,0
+USAC.US,D,20240227,000000,24.3,24.71,24.14,24.45,234448,0
+USAC.US,D,20240228,000000,24.39,24.875,24.3493,24.56,219193,0
+USAC.US,D,20240229,000000,24.55,24.98,24.55,24.97,212014,0
+USAC.US,D,20240301,000000,25.21,25.36,24.8223,25.04,158137,0
+USAC.US,D,20240304,000000,24.95,25.5,24.9079,25.43,161994,0
+USAC.US,D,20240305,000000,25.4,26,25.3132,25.82,123838,0
+USAC.US,D,20240306,000000,25.99,26.94,25.92,26.87,291665,0
+USAC.US,D,20240307,000000,26.85,26.885,26.35,26.59,296240,0
+USAC.US,D,20240308,000000,26.85,26.93,26.325,26.82,340493,0
+USAC.US,D,20240311,000000,26.6,27.44,26.4,27.41,382010,0
+USAC.US,D,20240312,000000,27.41,27.66,27.155,27.29,272688,0
+USAC.US,D,20240313,000000,27.46,28,27.34,27.48,262368,0
+USAC.US,D,20240314,000000,27.58,27.665,27.02,27.26,332909,0
+USAC.US,D,20240315,000000,27.14,27.98,27.14,27.55,1543955,0
+USAC.US,D,20240318,000000,27.58,27.8,27.29,27.43,256483,0
+USAC.US,D,20240319,000000,27.52,27.97,27.52,27.68,199664,0
+USAC.US,D,20240320,000000,27.68,28.38,27.6001,28.17,356142,0
+USAC.US,D,20240321,000000,28.18,28.295,27.8532,28.01,92581,0
+USAC.US,D,20240322,000000,28,28,27.34,27.39,123083,0
+USAC.US,D,20240325,000000,27.42,27.75,27.15,27.22,98851,0
+USAC.US,D,20240326,000000,27.44,27.44,27.1,27.24,134934,0
+USAC.US,D,20240327,000000,27.4,27.43,26.48,26.66,123506,0
+USAC.US,D,20240328,000000,26.61,26.95,26.36,26.67,305464,0
+USAC.US,D,20240401,000000,26.67,27.47,26.59,26.96,173748,0
+USAC.US,D,20240402,000000,26.96,28,26.96,27.88,172881,0
+USAC.US,D,20240403,000000,27.99,28.35,27.92,28.24,277529,0
+USAC.US,D,20240404,000000,28.33,28.47,27.805,27.88,213452,0
+USAC.US,D,20240405,000000,27.8,27.8,26.42,26.48,431207,0
+USAC.US,D,20240408,000000,26.5,26.96,26.38,26.44,216807,0
+USAC.US,D,20240409,000000,26.43,26.65,26.1603,26.2,182940,0
+USAC.US,D,20240410,000000,26.2,26.44,25.87,25.91,170521,0
+USAC.US,D,20240411,000000,25.95,26.18,24.92,25.94,314780,0
+USAC.US,D,20240412,000000,26.05,26.24,25.37,25.49,318236,0
+USAC.US,D,20240415,000000,25.69,25.936,25.03,25.08,207874,0
+USAC.US,D,20240416,000000,25.1,25.4321,24.56,25,930901,0
+USAC.US,D,20240417,000000,25.11,25.4999,24.86,24.97,317671,0
+USAC.US,D,20240418,000000,25.18,25.5,25.02,25.15,324421,0
+USAC.US,D,20240419,000000,24.51,25.17,24.51,24.79,306317,0
+USAC.US,D,20240422,000000,24.78,24.98,24.55,24.8,303032,0
+USAC.US,D,20240423,000000,24.6,25,24.5501,24.94,201593,0
+USAC.US,D,20240424,000000,24.67,25.065,24.55,24.75,157541,0
+USAC.US,D,20240425,000000,24.65,25.11,24.59,24.85,219001,0
+USAC.US,D,20240426,000000,24.76,24.98,24.565,24.64,243914,0
+USAC.US,D,20240429,000000,24.6,24.85,24.51,24.7,122546,0
+USAC.US,D,20240430,000000,24.53,24.65,24.13,24.23,138863,0
+USAC.US,D,20240501,000000,24.33,24.423,23.84,24.02,326800,0
+USAC.US,D,20240502,000000,24.18,24.81,24.18,24.52,240246,0
+USAC.US,D,20240503,000000,24.63,24.77,24.32,24.35,302114,0
+USAC.US,D,20240506,000000,24.38,24.59,24.06,24.2,453358,0
+USAC.US,D,20240507,000000,24.21,25.17,24.21,24.94,481473,0
+USAC.US,D,20240508,000000,24.9,25.34,24.68,25.18,609298,0
+USAC.US,D,20240509,000000,25.26,25.47,24.94,25.07,241198,0
+USAC.US,D,20240510,000000,25.15,25.2794,24.31,24.52,238509,0
+USAC.US,D,20240513,000000,24.75,24.88,23.73,23.99,397232,0
+USAC.US,D,20240514,000000,24.13,24.46,23.94,24.35,344126,0
+USAC.US,D,20240515,000000,24.29,24.58,23.85,24.36,372149,0
+USAC.US,D,20240516,000000,24.38,24.73,24.17,24.35,375908,0
+USAC.US,D,20240517,000000,24.47,24.47,24,24.27,344559,0
+USAC.US,D,20240520,000000,24.44,24.95,24.18,24.83,483918,0
+USAC.US,D,20240521,000000,24.53,24.73,24.21,24.34,235091,0
+USAC.US,D,20240522,000000,24.23,24.66,24.01,24.2,485405,0
+USAC.US,D,20240523,000000,24.32,24.53,23.97,23.97,282411,0
+USAC.US,D,20240524,000000,24.11,24.23,23.84,23.86,186030,0
+USAC.US,D,20240528,000000,23.94,24.1,23.69,24.04,192384,0
+USAC.US,D,20240529,000000,24.04,24.09,23.88,23.88,127311,0
+USAC.US,D,20240530,000000,24.08,24.38,24.01,24.11,127331,0
+USAC.US,D,20240531,000000,24.24,24.55,24.1,24.5,125840,0
+USAC.US,D,20240603,000000,24.45,24.5,23.67,23.95,226807,0
+USAC.US,D,20240604,000000,23.99,23.99,23.29,23.72,254087,0
+USAC.US,D,20240605,000000,23.81,24.01,23.62,23.97,127569,0
+USAC.US,D,20240606,000000,23.78,24.17,23.78,23.86,136147,0
+USAC.US,D,20240607,000000,23.91,24.02,23.77,23.85,168776,0
+USAC.US,D,20240610,000000,23.86,24.15,23.86,24,547058,0
+USAC.US,D,20240611,000000,24.03,24.12,23.75,23.79,262305,0
+USAC.US,D,20240612,000000,24.02,24.02,23.52,23.54,274504,0
+USAC.US,D,20240613,000000,23.84,23.84,23.44,23.59,334418,0
+USAC.US,D,20240614,000000,23.89,24.19,23.5,23.53,799258,0
+USAC.US,D,20240617,000000,23.3,24.25,23.3,24.07,676552,0
+USAC.US,D,20240618,000000,24.15,24.3,23.96,24.12,793041,0
+USAC.US,D,20240620,000000,24.2,24.21,23.63,23.9,753785,0
+USAC.US,D,20240621,000000,23.84,23.905,23.51,23.86,4559414,0
+USAC.US,D,20240624,000000,23.86,24.3471,23.86,24.07,608893,0
+USAC.US,D,20240625,000000,24.1,24.17,23.91,23.93,261363,0
+USAC.US,D,20240626,000000,23.91,24.045,23.8,23.85,205102,0
+USAC.US,D,20240627,000000,24.0162,24.0162,23.56,23.85,193405,0
+USAC.US,D,20240628,000000,23.92,24.09,23.73,23.73,757125,0
+USAC.US,D,20240701,000000,23.81,23.9499,23.53,23.65,222776,0
+USAC.US,D,20240702,000000,23.63,23.84,23.53,23.72,155981,0
+USAC.US,D,20240703,000000,23.9,23.9388,23.75,23.81,110671,0
+USAC.US,D,20240705,000000,23.9,23.98,23.6,23.71,246389,0
+USAC.US,D,20240708,000000,23.75,23.8499,23.54,23.63,188679,0
+USAC.US,D,20240709,000000,23.68,23.94,23.3,23.67,1051281,0
+USAC.US,D,20240710,000000,23.67,23.79,23.6,23.72,195855,0
+USAC.US,D,20240711,000000,23.86,24.02,23.82,23.98,285121,0
+USAC.US,D,20240712,000000,24.1,24.21,23.93,24.12,247067,0
+USAC.US,D,20240715,000000,24.23,24.525,24.08,24.4,545658,0
+USAC.US,D,20240716,000000,24.41,24.89,24.37,24.66,307784,0
+USAC.US,D,20240717,000000,24.7,24.8995,24.48,24.62,392508,0
+USAC.US,D,20240718,000000,24.65,24.85,24.57,24.62,235954,0
+USAC.US,D,20240719,000000,24.62,24.73,24.25,24.27,294035,0
+USAC.US,D,20240722,000000,23.57,23.78,23.38,23.53,325642,0
+USAC.US,D,20240723,000000,23.61,23.6743,23.03,23.13,403012,0
+USAC.US,D,20240724,000000,23.2,23.23,22.8,22.86,394748,0
+USAC.US,D,20240725,000000,22.78,23.19,22.78,22.92,231474,0
+USAC.US,D,20240726,000000,22.97,23.14,22.82,23.05,267264,0
+USAC.US,D,20240729,000000,23.13,23.16,22.6,22.68,177137,0
+USAC.US,D,20240730,000000,22.68,22.93,22.68,22.84,362320,0
+USAC.US,D,20240731,000000,22.97,23.11,22.77,22.94,313422,0
+USAC.US,D,20240801,000000,22.99,23.205,22.61,22.74,460830,0
+USAC.US,D,20240802,000000,22.87,22.9622,22.02,22.23,569047,0
+USAC.US,D,20240805,000000,22.01,22.03,21.06,21.09,745950,0
+USAC.US,D,20240806,000000,21.5,22.01,21.07,21.8,746247,0
+USAC.US,D,20240807,000000,21.86,22.24,21.73,21.83,652329,0
+USAC.US,D,20240808,000000,21.83,22.56,21.75,22.21,1218519,0
+USAC.US,D,20240809,000000,22.19,22.375,21.91,21.96,274268,0
+USAC.US,D,20240812,000000,21.96,22.14,21.39,21.44,282576,0
+USAC.US,D,20240813,000000,21.5,21.6763,21.12,21.37,479788,0
+USAC.US,D,20240814,000000,21.44,21.81,21.22,21.58,376746,0
+USAC.US,D,20240815,000000,21.72,22.26,21.66,21.98,325604,0
+USAC.US,D,20240816,000000,22.01,22.57,21.985,22.39,360601,0
+USAC.US,D,20240819,000000,22.41,22.72,22.11,22.18,198940,0
+USAC.US,D,20240820,000000,22.15,22.2129,21.67,21.75,248377,0
+USAC.US,D,20240821,000000,21.94,22.17,21.71,21.82,243002,0
+USAC.US,D,20240822,000000,21.96,22.28,21.79,21.84,201324,0
+USAC.US,D,20240823,000000,21.96,22.52,21.96,22.13,208225,0
+USAC.US,D,20240826,000000,22.3,22.87,22.3,22.54,214197,0
+USAC.US,D,20240827,000000,22.5,22.7,21.9652,22.17,277837,0
+USAC.US,D,20240828,000000,22.09,22.275,21.85,21.94,352634,0
+USAC.US,D,20240829,000000,22,22.79,22,22.56,217639,0
+USAC.US,D,20240830,000000,22.46,22.79,22.3,22.51,241275,0
+USAC.US,D,20240903,000000,22.28,22.5,22.08,22.2,243444,0
+USAC.US,D,20240904,000000,22.2,22.62,22.16,22.27,142679,0
+USAC.US,D,20240905,000000,22.48,22.59,22.22,22.24,139808,0
+USAC.US,D,20240906,000000,22.23,22.49,21.84,21.84,228004,0
+USAC.US,D,20240909,000000,22,22.17,21.63,21.71,252514,0
+USAC.US,D,20240910,000000,21.8,21.97,21.61,21.92,337539,0
+USAC.US,D,20240911,000000,22.07,22.33,21.85,21.89,280387,0
+USAC.US,D,20240912,000000,22.07,22.54,21.99,22.52,183621,0
+USAC.US,D,20240913,000000,22.52,22.84,22.365,22.51,157074,0
+USAC.US,D,20240916,000000,22.55,23.03,22.55,22.84,244243,0
+USAC.US,D,20240917,000000,22.79,23.34,22.79,23.04,227745,0
+USAC.US,D,20240918,000000,23.06,23.12,22.76,22.79,187838,0
+USAC.US,D,20240919,000000,23.02,23.2,22.7,22.84,207366,0
+USAC.US,D,20240920,000000,22.74,22.98,22.72,22.79,392816,0
+USAC.US,D,20240923,000000,22.96,23.28,22.72,23.12,118524,0
+USAC.US,D,20240924,000000,23.23,23.3199,22.9215,22.96,99673,0
+USAC.US,D,20240925,000000,22.8,23.005,22.715,22.74,125025,0
+USAC.US,D,20240926,000000,22.7,22.8285,22.11,22.14,143547,0
+USAC.US,D,20240927,000000,22.14,22.81,22.14,22.58,108224,0
+USAC.US,D,20240930,000000,22.57,23.15,22.53,22.92,252248,0
+USAC.US,D,20241001,000000,22.67,23.28,22.67,23.18,124755,0
+USAC.US,D,20241002,000000,23.19,23.35,22.7741,22.94,114112,0
+USAC.US,D,20241003,000000,22.85,23.21,22.85,23.04,127601,0
+USAC.US,D,20241004,000000,23.19,23.2,22.82,23.01,130187,0
+USAC.US,D,20241007,000000,22.86,23.22,22.86,23.05,235468,0
+USAC.US,D,20241008,000000,23.05,23.05,22.455,22.53,196426,0
+USAC.US,D,20241009,000000,22.53,22.88,22.44,22.81,155056,0
+USAC.US,D,20241010,000000,22.93,23.15,22.755,23.13,109047,0
+USAC.US,D,20241011,000000,23.16,23.27,22.97,23.06,116908,0
+USAC.US,D,20241014,000000,23.16,23.22,22.8301,22.95,192597,0
+USAC.US,D,20241015,000000,22.77,22.9,22.48,22.75,176267,0
+USAC.US,D,20241016,000000,22.81,23.034,22.71,22.76,190130,0
+USAC.US,D,20241017,000000,22.88,22.9,22.17,22.52,367725,0
+USAC.US,D,20241018,000000,22.56,22.6466,22.2061,22.32,416873,0
+USAC.US,D,20241021,000000,21.9,22.03,21.56,21.74,725311,0
+USAC.US,D,20241022,000000,21.86,21.86,21.565,21.74,262315,0
+USAC.US,D,20241023,000000,21.76,21.97,21.65,21.95,110155,0
+USAC.US,D,20241024,000000,22,22.1,21.6301,22.09,279201,0
+USAC.US,D,20241025,000000,22.13,22.22,22.01,22.08,231735,0
+USAC.US,D,20241028,000000,22.08,22.21,21.995,22.12,181901,0
+USAC.US,D,20241029,000000,22.2,22.23,21.94,22.23,244368,0
+USAC.US,D,20241030,000000,22.25,22.552,22.09,22.25,229007,0
+USAC.US,D,20241031,000000,22.01,22.16,21.75,21.81,472217,0
+USAC.US,D,20241101,000000,22.06,22.2,21.73,21.85,242484,0
+USAC.US,D,20241104,000000,21.91,22.04,21.66,21.67,355887,0
+USAC.US,D,20241105,000000,21.65,21.945,21.24,21.69,635508,0
+USAC.US,D,20241106,000000,22.28,23.1,22.11,23.07,415703,0
+USAC.US,D,20241107,000000,22.76,23.26,22.63,23.12,217746,0
+USAC.US,D,20241108,000000,22.97,23.37,22.87,23.05,276555,0
+USAC.US,D,20241111,000000,23.04,23.58,23.04,23.26,398589,0
+USAC.US,D,20241112,000000,23.25,23.37,22.89,22.98,171088,0
+USAC.US,D,20241113,000000,22.97,23.2813,22.76,23.04,334362,0
+USAC.US,D,20241114,000000,23,23.15,22.9,22.95,117116,0
+USAC.US,D,20241115,000000,22.93,23.2,22.83,22.85,212019,0
+USAC.US,D,20241118,000000,22.85,23.43,22.84,23.4,232715,0
+USAC.US,D,20241119,000000,23.33,23.63,23.25,23.61,136622,0
+USAC.US,D,20241120,000000,23.61,23.72,23.346,23.61,206201,0
+USAC.US,D,20241121,000000,23.625,24.0515,23.61,23.85,269783,0
+USAC.US,D,20241122,000000,24.0155,24.065,23.556,23.72,427932,0
+USAC.US,D,20241125,000000,23.95,24.0392,23.57,23.7,211630,0
+USAC.US,D,20241126,000000,23.7513,23.86,23.47,23.85,129360,0
+USAC.US,D,20241127,000000,23.8464,24.04,23.73,23.93,98493,0
+USAC.US,D,20241129,000000,24.05,24.24,23.955,23.99,247785,0
+USAC.US,D,20241202,000000,24,24.15,23.51,23.96,199442,0
+USAC.US,D,20241203,000000,24.08,24.1,23.71,23.94,133048,0
+USAC.US,D,20241204,000000,24.05,24.05,23.15,23.19,185234,0
+USAC.US,D,20241205,000000,23.315,23.4695,23.17,23.21,138935,0
+USAC.US,D,20241206,000000,23.28,23.31,22.72,22.73,315815,0
+USAC.US,D,20241209,000000,23.02,23.45,22.8,22.82,236844,0
+USAC.US,D,20241210,000000,22.93,23.415,22.82,22.94,458918,0
+USAC.US,D,20241211,000000,23.35,23.98,23.19,23.54,503080,0
+USAC.US,D,20241212,000000,23.51,23.6799,23.06,23.15,215591,0
+USAC.US,D,20241213,000000,23.21,23.21,22.8,22.82,397571,0
+USAC.US,D,20241216,000000,22.77,23.14,22.62,22.62,117612,0
+USAC.US,D,20241217,000000,22.51,22.53,22.16,22.41,1173216,0
+USAC.US,D,20241218,000000,22.76,22.9,21.99,22.13,223345,0
+USAC.US,D,20241219,000000,22.4047,22.565,22.07,22.07,368897,0
+USAC.US,D,20241220,000000,22,22.48,21.54,21.54,945497,0
+USAC.US,D,20241223,000000,21.54,22.555,21.53,22.54,437776,0
+USAC.US,D,20241224,000000,22.7187,23.07,22.48,23.06,61139,0
+USAC.US,D,20241226,000000,23.045,23.23,22.81,23.04,183055,0
+USAC.US,D,20241227,000000,22.86,23.21,22.53,22.67,354710,0
+USAC.US,D,20241230,000000,22.605,23.4164,22.53,23.16,346007,0
+USAC.US,D,20241231,000000,23.11,23.68,23.11,23.56,133711,0
+USAC.US,D,20250102,000000,23.67,23.9491,23.42,23.9,660067,0
+USAC.US,D,20250103,000000,23.7965,24.25,23.7965,24.23,662012,0
+USAC.US,D,20250106,000000,24.28,24.49,23.79,23.89,122073,0
+USAC.US,D,20250107,000000,24.13,24.13,23.59,23.75,93349,0
+USAC.US,D,20250108,000000,23.65,23.78,23.39,23.78,157628,0
+USAC.US,D,20250110,000000,23.9453,24.22,23.5,23.83,138222,0
+USAC.US,D,20250113,000000,23.97,24.47,23.9,24.28,158166,0
+USAC.US,D,20250114,000000,24.19,25.26,24.19,25.16,271534,0
+USAC.US,D,20250115,000000,25.2699,25.75,25.1092,25.19,286681,0
+USAC.US,D,20250116,000000,25.47,25.68,25.0937,25.54,285563,0
+USAC.US,D,20250117,000000,25.61,25.87,25.35,25.82,295352,0
+USAC.US,D,20250121,000000,25.86,26.3,25.715,26.23,294755,0
+USAC.US,D,20250122,000000,26.12,26.31,25.75,25.75,229005,0
+USAC.US,D,20250123,000000,25.79,25.926,25.49,25.59,353406,0
+USAC.US,D,20250124,000000,25.73,26.38,25.7,26.2,441325,0
+USAC.US,D,20250127,000000,25.35,25.65,24.34,24.37,645664,0
+USAC.US,D,20250128,000000,24.35,25.26,24.2146,25.22,385101,0
+USAC.US,D,20250129,000000,25.2638,25.63,24.995,25.58,323996,0
+USAC.US,D,20250130,000000,25.695,27.89,25.455,27.76,2422726,0
+USAC.US,D,20250131,000000,27.1,27.5,26.255,26.65,640039,0
+USAC.US,D,20250203,000000,26,27.64,25.75,27.56,783776,0
+USAC.US,D,20250204,000000,27.2869,28.2,27.26,28.03,566106,0
+USAC.US,D,20250205,000000,28.115,28.5,27.685,28.28,428141,0
+USAC.US,D,20250206,000000,28.4,28.45,27.9623,28.38,510785,0
+USAC.US,D,20250207,000000,28.448,28.85,28.03,28.79,594993,0
+USAC.US,D,20250210,000000,28.7,30.1,28.6,29.24,1727261,0
+USAC.US,D,20250211,000000,29,29.5408,27.56,28.26,711778,0
+USAC.US,D,20250212,000000,28.3936,28.3936,26.86,26.97,702769,0
+USAC.US,D,20250213,000000,27.055,28.34,27.02,28.34,451849,0
+USAC.US,D,20250214,000000,28.27,28.56,28.17,28.39,187888,0
+USAC.US,D,20250218,000000,28.54,28.7899,28.27,28.5,197731,0
+USAC.US,D,20250219,000000,28.2358,28.66,28.2358,28.59,279025,0
+USAC.US,D,20250220,000000,28.43,28.634,28.1,28.57,241842,0
+USAC.US,D,20250221,000000,28.67,28.67,27.78,27.95,230934,0
+USAC.US,D,20250224,000000,27.835,27.93,27.43,27.74,439665,0
+USAC.US,D,20250225,000000,27.595,27.97,27.27,27.32,373643,0
+USAC.US,D,20250226,000000,27.27,27.885,27.27,27.48,457899,0
+USAC.US,D,20250227,000000,27.6236,27.97,27.1,27.1,601915,0
+USAC.US,D,20250228,000000,27.28,27.4,26.8,27.02,590888,0
+USAC.US,D,20250303,000000,27.11,27.315,26.09,26.47,485588,0
+USAC.US,D,20250304,000000,26.0946,26.16,25.54,25.69,384146,0
+USAC.US,D,20250305,000000,25.5905,25.745,25.12,25.36,549402,0
+USAC.US,D,20250306,000000,25.32,25.4197,24.771,24.92,349187,0
+USAC.US,D,20250307,000000,24.9001,26,24.89,25.4,310948,0
+USAC.US,D,20250310,000000,25.31,25.3998,24.88,25.1,231481,0
+USAC.US,D,20250311,000000,25.2782,25.385,24.9,25.27,279606,0
+USAC.US,D,20250312,000000,24.9919,25.83,24.9919,25.31,226605,0
+USAC.US,D,20250313,000000,25.64,25.79,25.27,25.44,295334,0
+USAC.US,D,20250314,000000,25.68,26.64,25.46,26.39,562468,0
+USAC.US,D,20250317,000000,26.36,26.98,26.26,26.88,315670,0
+USAC.US,D,20250318,000000,26.89,27.425,26.8,27.12,182877,0
+USAC.US,D,20250319,000000,27.235,27.99,27.12,27.63,233461,0
+USAC.US,D,20250320,000000,27.5,27.66,27.19,27.46,190049,0
+USAC.US,D,20250321,000000,27.415,27.75,26.99,27.13,1892289,0
+USAC.US,D,20250324,000000,27.37,27.69,27.16,27.63,96601,0
+USAC.US,D,20250325,000000,27.685,28.0099,27.55,27.74,80349,0
+USAC.US,D,20250326,000000,27.8201,28.0919,26.86,26.9,180115,0
+USAC.US,D,20250327,000000,26.62,27.2814,26.62,27.03,139864,0
+USAC.US,D,20250328,000000,26.77,27,26.46,27,84423,0
+USAC.US,D,20250331,000000,26.83,27.08,26.5044,26.98,105543,0
+USAC.US,D,20250401,000000,26.875,27.36,26.5001,27.19,97254,0
+USAC.US,D,20250402,000000,26.8,27.745,26.8,27.69,82657,0
+USAC.US,D,20250403,000000,26.52,26.835,25.64,25.84,313245,0
+USAC.US,D,20250404,000000,24.86,24.86,23.21,23.6,575370,0
+USAC.US,D,20250407,000000,22.06,24,21.59,23.19,449253,0
+USAC.US,D,20250408,000000,23.88,24.0939,21.78,22.12,434078,0
+USAC.US,D,20250409,000000,22.12,24.425,21.72,24.13,696323,0
+USAC.US,D,20250410,000000,23.5,23.89,22.26,22.94,300388,0
+USAC.US,D,20250411,000000,23.2099,23.72,22.41,23.72,166150,0
+USAC.US,D,20250414,000000,24.06,24.6106,23.84,24.42,154969,0
+USAC.US,D,20250415,000000,24.56,24.93,24.192,24.93,196612,0
+USAC.US,D,20250416,000000,24.99,25.33,24.5171,24.91,87947,0
+USAC.US,D,20250417,000000,24.945,25.78,24.92,25.22,154167,0
+USAC.US,D,20250421,000000,25.1,25.26,24.1,24.72,186532,0
+USAC.US,D,20250422,000000,25,25.5289,24.735,25.27,183536,0
+USAC.US,D,20250423,000000,25.465,25.7,24.7276,25.1,125503,0
+USAC.US,D,20250424,000000,25.295,25.71,25.16,25.58,104603,0
+USAC.US,D,20250425,000000,25.5485,25.66,24.96,25.26,170902,0
+USAC.US,D,20250428,000000,24.95,25.15,24.2902,25.15,105424,0
+USAC.US,D,20250429,000000,24.8322,25.24,24.79,25,117464,0
+USAC.US,D,20250430,000000,24.74,24.95,24.21,24.4,82193,0
+USAC.US,D,20250501,000000,24.25,24.78,24.23,24.42,113602,0
+USAC.US,D,20250502,000000,24.3429,24.96,24.2501,24.96,63000,0
+USAC.US,D,20250505,000000,24.63,24.82,23.915,24.3,124430,0
+USAC.US,D,20250506,000000,23.61,23.71,22.8,23.16,257482,0
+USAC.US,D,20250507,000000,23.4423,23.4984,22.805,23.11,225702,0
+USAC.US,D,20250508,000000,23.35,23.675,23.005,23.55,610540,0
+USAC.US,D,20250509,000000,23.7,24.505,23.535,24.19,484803,0
+USAC.US,D,20250512,000000,24.63,24.755,23.9641,24.08,207299,0
+USAC.US,D,20250513,000000,24.11,24.8,24.0817,24.6,164453,0
+USAC.US,D,20250514,000000,24.3,24.55,24.0901,24.48,88987,0
+USAC.US,D,20250515,000000,24.3,24.35,23.8914,24.2,142286,0
+USAC.US,D,20250516,000000,24.16,24.39,23.67,24.06,158569,0
+USAC.US,D,20250519,000000,23.875,24.33,23.59,24.24,181828,0
+USAC.US,D,20250520,000000,24.0365,25,24.0267,24.87,178186,0
+USAC.US,D,20250521,000000,24.92,25.055,24.58,24.66,173549,0
+USAC.US,D,20250522,000000,24.34,24.87,24.17,24.7,160650,0
+USAC.US,D,20250523,000000,24.95,25.24,24.7,25.01,194077,0
+USAC.US,D,20250527,000000,25.26,25.82,25.045,25.75,154293,0
+USAC.US,D,20250528,000000,25.95,26.1,25.5002,25.76,154693,0
+USAC.US,D,20250529,000000,25.64,26.1,25.34,25.41,209417,0
+USAC.US,D,20250530,000000,25.4,25.77,25.19,25.2,1397012,0
+USAC.US,D,20250602,000000,25.5572,25.78,24.88,25.24,742569,0
+USAC.US,D,20250603,000000,25.47,26.44,25.29,26.31,311899,0
+USAC.US,D,20250604,000000,26.355,26.5,25.8878,25.95,245697,0
+USAC.US,D,20250605,000000,25.69,26.11,25.33,25.69,164643,0
+USAC.US,D,20250606,000000,25.94,26.17,25.82,25.97,146660,0
+USAC.US,D,20250609,000000,25.88,26.025,25.42,25.67,202826,0
+USAC.US,D,20250610,000000,25.815,25.96,25.32,25.33,129480,0
+USAC.US,D,20250611,000000,25.5,25.59,25.08,25.21,382428,0
+USAC.US,D,20250612,000000,25,25.4,24.89,25.27,174199,0
+USAC.US,D,20250613,000000,25.32,25.485,24.94,25.23,245790,0
+USAC.US,D,20250616,000000,25.185,25.365,24.79,24.95,324053,0
+USAC.US,D,20250617,000000,24.95,25.44,24.71,25.07,351491,0
+USAC.US,D,20250618,000000,25.18,25.29,24.7601,25.29,483716,0
+USAC.US,D,20250620,000000,25.5246,25.5246,24.84,24.91,1648109,0
+USAC.US,D,20250623,000000,25,25.49,24.44,24.65,208896,0
+USAC.US,D,20250624,000000,24.61,25,24.47,24.58,149344,0
+USAC.US,D,20250625,000000,24.6,24.9653,23.95,24.04,244739,0
+USAC.US,D,20250626,000000,24.075,24.53,23.91,24.48,194187,0
+USAC.US,D,20250627,000000,24.3704,24.83,24.27,24.4,185746,0
+USAC.US,D,20250630,000000,24.215,24.68,24.12,24.31,153788,0
+USAC.US,D,20250701,000000,24.2,24.48,23.9,24.42,165054,0
+USAC.US,D,20250702,000000,24.415,25.12,24.33,24.93,135961,0
+USAC.US,D,20250703,000000,24.67,25.02,24.67,24.95,61399,0
+USAC.US,D,20250707,000000,24.96,25.0964,24.15,24.5,138616,0
+USAC.US,D,20250708,000000,24.65,25.08,24.42,24.78,137246,0
+USAC.US,D,20250709,000000,24.69,24.8867,24.5,24.64,54364,0
+USAC.US,D,20250710,000000,24.51,24.68,24.4008,24.59,133293,0
+USAC.US,D,20250711,000000,24.4514,24.87,24.4514,24.69,97136,0
+USAC.US,D,20250714,000000,25.26,26.52,24.56,24.72,512939,0
+USAC.US,D,20250715,000000,24.52,24.9799,24.37,24.42,131495,0
+USAC.US,D,20250716,000000,24.51,24.64,24,24.12,113638,0
+USAC.US,D,20250717,000000,24.04,24.1881,23.905,24.16,89914,0
+USAC.US,D,20250718,000000,24.23,24.45,24.031,24.24,123242,0
+USAC.US,D,20250721,000000,24.38,24.49,23.92,23.99,136922,0
+USAC.US,D,20250722,000000,24.0194,24.28,24,24.17,94325,0
+USAC.US,D,20250723,000000,24.37,24.65,24.25,24.56,102985,0
+USAC.US,D,20250724,000000,24.5835,24.97,24.5033,24.83,133066,0
+USAC.US,D,20250725,000000,24.81,24.97,24.31,24.56,393156,0
+USAC.US,D,20250728,000000,24.13,24.26,23.93,23.97,192380,0
+USAC.US,D,20250729,000000,23.9109,24.19,23.751,24.17,163206,0
+USAC.US,D,20250730,000000,24.015,24.2,23.8,24.07,123832,0
+USAC.US,D,20250731,000000,24.07,24.14,23.7236,23.85,117455,0
+USAC.US,D,20250801,000000,23.77,23.84,22.98,23.18,194406,0
+USAC.US,D,20250804,000000,23.16,23.38,22.88,23.38,232279,0
+USAC.US,D,20250805,000000,23.5642,23.73,23.23,23.38,128264,0
+USAC.US,D,20250806,000000,23.67,24.13,23.49,23.84,153079,0
+USAC.US,D,20250807,000000,24.11,24.38,23.4,23.49,233258,0
+USAC.US,D,20250808,000000,23.565,24.35,23.565,24.35,297585,0
+USAC.US,D,20250811,000000,24.11,24.11,23.67,23.69,178182,0
+USAC.US,D,20250812,000000,23.915,24.44,23.82,24.36,197749,0
+USAC.US,D,20250813,000000,24.38,24.58,24.09,24.58,132347,0
+USAC.US,D,20250814,000000,24.4216,24.58,24.0022,24.33,96880,0
+USAC.US,D,20250815,000000,24.405,24.5,24.2,24.22,62171,0
+USAC.US,D,20250818,000000,24.2,24.4,23.96,24.27,126921,0
+USAC.US,D,20250819,000000,24.37,24.44,24.09,24.24,61515,0
+USAC.US,D,20250820,000000,24.395,24.395,24.14,24.23,76219,0
+USAC.US,D,20250821,000000,24.26,24.45,24.115,24.27,97587,0
+USAC.US,D,20250822,000000,24.13,24.61,24.13,24.4,116482,0
+USAC.US,D,20250825,000000,24.41,24.47,24,24.06,91063,0
+USAC.US,D,20250826,000000,24.2022,24.2022,23.65,23.96,117130,0
+USAC.US,D,20250827,000000,23.8869,24.15,23.8,24.04,103964,0
+USAC.US,D,20250828,000000,23.9,24.16,23.85,24.15,80410,0
+USAC.US,D,20250829,000000,24.08,24.2999,23.91,24.06,274851,0
+USAC.US,D,20250902,000000,24.06,24.1563,23.86,23.88,125486,0
+USAC.US,D,20250903,000000,23.9,24,23.67,23.73,158461,0
+USAC.US,D,20250904,000000,23.775,24.05,23.6618,23.79,196935,0
+USAC.US,D,20250905,000000,23.9,23.95,23.35,23.46,152739,0
+USAC.US,D,20250908,000000,23.37,23.8916,22.96,23.12,237572,0
+USAC.US,D,20250909,000000,23.03,23.8,23.03,23.25,199036,0
+USAC.US,D,20250910,000000,23.505,23.78,23.005,23.14,293380,0
+USAC.US,D,20250911,000000,23.21,23.81,23.15,23.81,263805,0
+USAC.US,D,20250912,000000,23.82,24.49,23.6733,24.13,600008,0
+USAC.US,D,20250915,000000,24.2175,24.52,24,24,503219,0
+USAC.US,D,20250916,000000,24.0182,24.385,23.91,24.27,273825,0
+USAC.US,D,20250917,000000,24.08,24.68,24.08,24.44,360667,0
+USAC.US,D,20250918,000000,24.29,24.665,24.29,24.31,358029,0
+USAC.US,D,20250919,000000,24.48,24.48,23.24,23.44,1649039,0
+USAC.US,D,20250922,000000,23.3,23.525,22.78,22.79,259446,0
+USAC.US,D,20250923,000000,22.9988,23.46,22.89,23.27,212090,0
+USAC.US,D,20250924,000000,23.6173,23.8465,23.46,23.77,155821,0
+USAC.US,D,20250925,000000,23.7,24.065,23.63,24.01,115837,0
+USAC.US,D,20250926,000000,24.02,24.3,24.02,24.22,115794,0
+USAC.US,D,20250929,000000,24.135,24.28,23.85,24.14,103144,0
+USAC.US,D,20250930,000000,24.13,24.23,23.81,24,169439,0
+USAC.US,D,20251001,000000,23.95,24.17,23.85,23.86,94379,0
+USAC.US,D,20251002,000000,23.73,23.9975,23.49,23.58,87515,0
+USAC.US,D,20251003,000000,23.78,23.95,23.33,23.34,93071,0
+USAC.US,D,20251006,000000,23.53,23.62,23.245,23.42,143046,0
+USAC.US,D,20251007,000000,23.4449,23.83,23.12,23.82,175356,0
+USAC.US,D,20251008,000000,23.63,23.8085,23.53,23.76,100060,0
+USAC.US,D,20251009,000000,23.65,23.9866,23.2,23.38,114955,0
+USAC.US,D,20251010,000000,23.21,23.5457,22.46,22.5,230970,0
+USAC.US,D,20251013,000000,22.945,23.1289,22.72,22.83,205382,0
+USAC.US,D,20251014,000000,22.72,23.08,22.55,22.84,284354,0
+USAC.US,D,20251015,000000,23.155,23.5159,23,23,158214,0
+USAC.US,D,20251016,000000,23.01,23.12,22.51,22.65,208973,0
+USAC.US,D,20251017,000000,22.66,23.215,22.66,23.08,132226,0
+USAC.US,D,20251020,000000,23.3,23.575,23.1301,23.41,193041,0
+USAC.US,D,20251021,000000,23.46,23.83,23.31,23.35,94322,0
+USAC.US,D,20251022,000000,23.6499,23.6499,23.02,23.42,151687,0
+USAC.US,D,20251023,000000,23.6,23.7372,22.67,22.68,500193,0
+USAC.US,D,20251024,000000,23.33,23.69,22.81,23.03,336968,0
+USAC.US,D,20251027,000000,22.72,22.72,22.22,22.41,199103,0
+USAC.US,D,20251028,000000,22.41,22.5451,22.05,22.25,339804,0
+USAC.US,D,20251029,000000,22.2488,22.6285,22.01,22.06,215386,0
+USAC.US,D,20251030,000000,22.2583,22.48,21.9,22.14,247173,0
+USAC.US,D,20251031,000000,22.23,22.32,21.85,22.07,128796,0
+USAC.US,D,20251103,000000,22.22,22.385,21.95,22.27,922768,0
+USAC.US,D,20251104,000000,22.15,22.39,21.92,21.99,273201,0
+USAC.US,D,20251105,000000,23,23.66,22.57,23.44,421671,0
+USAC.US,D,20251106,000000,23.33,24.275,23.29,24.13,369340,0
+USAC.US,D,20251107,000000,24.245,24.245,23.45,23.75,277211,0
+USAC.US,D,20251110,000000,23.8999,23.91,23.102,23.45,431040,0
+USAC.US,D,20251111,000000,23.6072,24.11,23.39,24,202348,0
+USAC.US,D,20251112,000000,23.91,23.91,22.87,23.13,497615,0
+USAC.US,D,20251113,000000,23.495,23.58,23.13,23.51,299046,0
+USAC.US,D,20251114,000000,23.59,24,23.3295,23.83,133757,0
+USAC.US,D,20251117,000000,23.6424,23.87,23.31,23.35,134839,0
+USAC.US,D,20251118,000000,23.573,23.573,23.16,23.43,124225,0
+USAC.US,D,20251119,000000,23.42,23.79,23.1,23.62,135471,0
+USAC.US,D,20251120,000000,23.7696,24.3,23.43,23.69,221753,0
+USAC.US,D,20251121,000000,23.8315,23.9906,23.56,23.64,228365,0
+USAC.US,D,20251124,000000,23.62,23.99,23.4,23.77,164917,0
+USAC.US,D,20251125,000000,23.74,24.57,23.72,24.55,169110,0
+USAC.US,D,20251126,000000,24.55,25.17,24.38,25.17,412061,0
+USAC.US,D,20251128,000000,25.0101,25.55,25.01,25.25,177490,0
+USAC.US,D,20251201,000000,25.8,26.0714,24.74,25.27,453736,0
+USAC.US,D,20251202,000000,25.235,25.3405,24.53,24.62,192186,0
+USAC.US,D,20251203,000000,24.9065,25.14,24.77,24.8,279434,0
+USAC.US,D,20251204,000000,24.81,25.14,24.34,24.48,243906,0
+USAC.US,D,20251205,000000,24.58,24.91,24.09,24.27,284293,0
+USAC.US,D,20251208,000000,24.305,24.4575,24,24.21,137481,0
+USAC.US,D,20251209,000000,24.35,24.67,24.145,24.2,104940,0
+USAC.US,D,20251210,000000,24.275,24.53,24.04,24.14,189930,0
+USAC.US,D,20251211,000000,24.02,24.66,24.02,24.6,184582,0
+USAC.US,D,20251212,000000,24.72,24.79,24.16,24.26,184846,0
+USAC.US,D,20251215,000000,24.26,24.27,23.63,23.89,310004,0
+USAC.US,D,20251216,000000,24.0857,24.0857,23.175,23.51,283784,0
+USAC.US,D,20251217,000000,23.55,23.81,23.24,23.67,161301,0
+USAC.US,D,20251218,000000,23.57,23.85,23.3201,23.56,158451,0
+USAC.US,D,20251219,000000,23.7035,23.8334,22.65,22.65,758872,0
+USAC.US,D,20251222,000000,22.925,23.31,22.86,22.93,391387,0
+USAC.US,D,20251223,000000,23.01,23.4299,22.985,23.04,401069,0
+USAC.US,D,20251224,000000,23.4399,23.4699,23.04,23.11,197598,0
+USAC.US,D,20251226,000000,23.385,23.45,22.9,22.9,263917,0
+USAC.US,D,20251229,000000,23.255,23.255,22.72,22.73,296340,0
+USAC.US,D,20251230,000000,22.95,23.155,22.725,23.1,222627,0
+USAC.US,D,20251231,000000,22.9,23.24,22.71,23,420875,0
+USAC.US,D,20260102,000000,23.055,23.85,22.88,23.79,222790,0
+USAC.US,D,20260105,000000,24,24.17,23.33,24.02,182543,0
+USAC.US,D,20260106,000000,24.03,24.355,23.705,23.8,424374,0
+USAC.US,D,20260107,000000,24,24.19,23.63,23.95,250169,0
+USAC.US,D,20260108,000000,24.145,24.74,23.95,24.68,161442,0
+USAC.US,D,20260109,000000,24.5,25.07,24.47,25.04,273654,0
+USAC.US,D,20260112,000000,25.065,25.14,24.818,25.12,160858,0
+USAC.US,D,20260113,000000,25.25,25.54,25.2,25.48,172425,0
+USAC.US,D,20260114,000000,25.515,25.95,25.1,25.34,208541,0
+USAC.US,D,20260115,000000,25.15,25.73,25,25.73,271949,0
+USAC.US,D,20260116,000000,25.7,25.72,25.25,25.63,166201,0
+USAC.US,D,20260120,000000,25.65,25.75,24.78,24.97,319046,0
+USAC.US,D,20260121,000000,25.39,25.7499,25.08,25.13,151927,0
+USAC.US,D,20260122,000000,25.31,25.43,25.03,25.18,193958,0
+USAC.US,D,20260123,000000,25.43,25.56,25.14,25.15,270971,0
+USAC.US,D,20260126,000000,24.62,25.1,24.32,24.92,266236,0
+USAC.US,D,20260127,000000,24.97,25.31,24.758,25.2,366346,0
+USAC.US,D,20260128,000000,25.14,25.37,24.9401,25.24,179095,0
+USAC.US,D,20260129,000000,25.35,25.8,25.2226,25.8,335641,0
+USAC.US,D,20260130,000000,25.595,25.86,25.11,25.86,172398,0
+USAC.US,D,20260202,000000,25.52,25.73,25.08,25.31,229737,0
+USAC.US,D,20260203,000000,25.2101,25.54,25.11,25.53,103318,0
+USAC.US,D,20260204,000000,25.65,25.89,25.13,25.81,130392,0
+USAC.US,D,20260205,000000,25.71,26.16,25.6,26.15,264815,0
+USAC.US,D,20260206,000000,26.24,26.49,26.0905,26.35,202963,0
+USAC.US,D,20260209,000000,26.25,26.935,26.24,26.72,442284,0
+USAC.US,D,20260210,000000,26.72,26.8,25.99,26.58,229462,0
+USAC.US,D,20260211,000000,26.585,27.13,26.585,27.03,142178,0
+USAC.US,D,20260212,000000,27,27.2,26.14,26.42,198895,0
+USAC.US,D,20260213,000000,26.57,26.68,26.2,26.6,123006,0
+USAC.US,D,20260217,000000,26.735,27.08,25.61,25.93,264060,0
+USAC.US,D,20260218,000000,26.385,26.74,26.0705,26.56,164497,0
diff --git a/daily/us/nyse stocks/2/usb_q.us.txt b/daily/us/nyse stocks/2/usb_q.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f093e74d2a2a4dc6803334fca5d77cf925cd3268
--- /dev/null
+++ b/daily/us/nyse stocks/2/usb_q.us.txt	
@@ -0,0 +1,1330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USB_Q.US,D,20201102,000000,23.5,23.73,23.4,23.67,265879,0
+USB_Q.US,D,20201103,000000,23.94,23.94,23.7,23.83,449284,0
+USB_Q.US,D,20201104,000000,23.82,24.25,23.82,24.12,412487,0
+USB_Q.US,D,20201105,000000,24.22,24.46,24.08,24.46,436717,0
+USB_Q.US,D,20201106,000000,24.42,24.42,24.15,24.31,129511,0
+USB_Q.US,D,20201109,000000,24.48,24.48,24.13,24.16,121790,0
+USB_Q.US,D,20201110,000000,24.22,24.22,23.85,23.92,183398,0
+USB_Q.US,D,20201111,000000,24.07,24.18,23.985,24.12,131998,0
+USB_Q.US,D,20201112,000000,24.15,24.18,24.07,24.15,151391,0
+USB_Q.US,D,20201113,000000,24.18,24.31,24.1656,24.24,136656,0
+USB_Q.US,D,20201116,000000,24.3,24.48,24.25,24.37,200026,0
+USB_Q.US,D,20201117,000000,24.42,24.64,24.36,24.64,168119,0
+USB_Q.US,D,20201118,000000,24.65,24.73,24.53,24.6,210928,0
+USB_Q.US,D,20201119,000000,24.65,24.7,24.61,24.68,163984,0
+USB_Q.US,D,20201120,000000,24.71,24.71,24.54,24.56,219119,0
+USB_Q.US,D,20201123,000000,24.69,24.7,24.61,24.7,170602,0
+USB_Q.US,D,20201124,000000,24.75,24.79,24.31,24.7,230539,0
+USB_Q.US,D,20201125,000000,24.68,24.94,24.63,24.8,326806,0
+USB_Q.US,D,20201127,000000,24.69,24.94,24.69,24.9,620370,0
+USB_Q.US,D,20201130,000000,24.9,24.99,24.83,24.84,2228059,0
+USB_Q.US,D,20201201,000000,24.87,24.93,24.75,24.85,137321,0
+USB_Q.US,D,20201202,000000,24.85,24.88,24.79,24.84,256853,0
+USB_Q.US,D,20201203,000000,24.88,24.98,24.85,24.97,132846,0
+USB_Q.US,D,20201204,000000,24.94,24.95,24.88,24.88,116527,0
+USB_Q.US,D,20201207,000000,24.93,24.95,24.82,24.87,224114,0
+USB_Q.US,D,20201208,000000,24.9,24.9,24.76,24.86,139569,0
+USB_Q.US,D,20201209,000000,24.9,24.96,24.874,24.93,66128,0
+USB_Q.US,D,20201210,000000,24.9,25.04,24.9,24.92,106195,0
+USB_Q.US,D,20201211,000000,24.95,25,24.95,24.97,116571,0
+USB_Q.US,D,20201214,000000,24.99,25.03,24.92,24.94,147382,0
+USB_Q.US,D,20201215,000000,24.92,24.985,24.91,24.97,265492,0
+USB_Q.US,D,20201216,000000,24.99,25.03,24.92,25.02,318531,0
+USB_Q.US,D,20201217,000000,25.05,25.1,24.97,25.05,144517,0
+USB_Q.US,D,20201218,000000,25.1,25.1,25,25.09,149328,0
+USB_Q.US,D,20201221,000000,25.09,25.334,25,25.25,221198,0
+USB_Q.US,D,20201222,000000,25.25,25.25,25.11,25.21,88782,0
+USB_Q.US,D,20201223,000000,25.22,25.25,25.15,25.16,71312,0
+USB_Q.US,D,20201224,000000,25.25,25.3,25.185,25.21,11227,0
+USB_Q.US,D,20201228,000000,25.29,25.35,25.23,25.33,158671,0
+USB_Q.US,D,20201229,000000,25.3,25.49,25.25,25.36,168003,0
+USB_Q.US,D,20201230,000000,25.29,25.29,25.13,25.19,70628,0
+USB_Q.US,D,20201231,000000,25.16,25.23,25.12,25.23,107408,0
+USB_Q.US,D,20210104,000000,25.2,25.2,25.07,25.14,55715,0
+USB_Q.US,D,20210105,000000,25.13,25.14,25.077,25.12,73676,0
+USB_Q.US,D,20210106,000000,25.12,25.12,24.51,24.75,286092,0
+USB_Q.US,D,20210107,000000,24.45,24.65,24.21,24.39,287874,0
+USB_Q.US,D,20210108,000000,24.39,24.51,24.25,24.35,79649,0
+USB_Q.US,D,20210111,000000,24.3,24.39,24.11,24.11,157336,0
+USB_Q.US,D,20210112,000000,24.1,24.14,23.9105,24.02,194973,0
+USB_Q.US,D,20210113,000000,24.06,24.4099,24.045,24.34,191208,0
+USB_Q.US,D,20210114,000000,24.42,24.48,24.31,24.43,84210,0
+USB_Q.US,D,20210115,000000,24.54,24.7,24.45,24.6,151919,0
+USB_Q.US,D,20210119,000000,24.62,24.79,24.6,24.77,119197,0
+USB_Q.US,D,20210120,000000,24.82,24.9,24.69,24.78,135378,0
+USB_Q.US,D,20210121,000000,24.82,24.91,24.57,24.77,154616,0
+USB_Q.US,D,20210122,000000,24.8,24.88,24.71,24.72,123016,0
+USB_Q.US,D,20210125,000000,24.85,24.89,24.58,24.68,150411,0
+USB_Q.US,D,20210126,000000,24.65,24.797,24.47,24.52,316760,0
+USB_Q.US,D,20210127,000000,24.58,24.59,24.3,24.31,164036,0
+USB_Q.US,D,20210128,000000,24.5,24.5,24.35,24.5,70520,0
+USB_Q.US,D,20210129,000000,24.37,24.65,24.37,24.5,118533,0
+USB_Q.US,D,20210201,000000,24.64,24.7394,24.4954,24.6,49707,0
+USB_Q.US,D,20210202,000000,24.59,24.74,24.51,24.69,96116,0
+USB_Q.US,D,20210203,000000,24.68,24.68,24.52,24.57,99523,0
+USB_Q.US,D,20210204,000000,24.53,24.65,24.3501,24.59,88030,0
+USB_Q.US,D,20210205,000000,24.51,24.65,24.46,24.49,133768,0
+USB_Q.US,D,20210208,000000,24.38,24.4593,24.33,24.35,100451,0
+USB_Q.US,D,20210209,000000,24.4,24.48,24.35,24.48,132953,0
+USB_Q.US,D,20210210,000000,24.5,24.71,24.5,24.7,647773,0
+USB_Q.US,D,20210211,000000,24.6,24.7,24.48,24.54,61708,0
+USB_Q.US,D,20210212,000000,24.54,24.54,24.11,24.2,186340,0
+USB_Q.US,D,20210216,000000,24.05,24.14,23.9,23.9,117209,0
+USB_Q.US,D,20210217,000000,24.03,24.03,23.66,23.75,131011,0
+USB_Q.US,D,20210218,000000,23.7,23.94,23.6657,23.9,97466,0
+USB_Q.US,D,20210219,000000,23.9,24.03,23.82,23.94,73324,0
+USB_Q.US,D,20210222,000000,23.94,23.94,23.75,23.84,98567,0
+USB_Q.US,D,20210223,000000,23.89,23.94,23.77,23.88,88587,0
+USB_Q.US,D,20210224,000000,23.78,23.8495,23.67,23.79,101991,0
+USB_Q.US,D,20210225,000000,23.79,23.79,23.37,23.4133,102305,0
+USB_Q.US,D,20210226,000000,23.46,23.552,23.29,23.52,77245,0
+USB_Q.US,D,20210301,000000,23.73,23.73,23.6,23.69,46519,0
+USB_Q.US,D,20210302,000000,23.69,24.02,23.55,24.02,71605,0
+USB_Q.US,D,20210303,000000,23.95,24.11,23.85,24,137842,0
+USB_Q.US,D,20210304,000000,24.07,24.125,23.7514,23.81,157872,0
+USB_Q.US,D,20210305,000000,23.84,24.02,23.763,23.98,47812,0
+USB_Q.US,D,20210308,000000,24.02,24.03,23.83,23.93,43059,0
+USB_Q.US,D,20210309,000000,24,24.14,24,24.05,54475,0
+USB_Q.US,D,20210310,000000,24.11,24.11,23.8,23.98,115200,0
+USB_Q.US,D,20210311,000000,24.07,24.18,24,24.1,98461,0
+USB_Q.US,D,20210312,000000,23.95,24.03,23.86,24,45142,0
+USB_Q.US,D,20210315,000000,24.03,24.15,23.96,24.15,75371,0
+USB_Q.US,D,20210316,000000,24.17,24.27,24.135,24.24,83164,0
+USB_Q.US,D,20210317,000000,24.09,24.15,23.93,24.04,117530,0
+USB_Q.US,D,20210318,000000,23.94,24,23.52,23.52,269963,0
+USB_Q.US,D,20210319,000000,23.6,23.76,23.49,23.6,199410,0
+USB_Q.US,D,20210322,000000,23.73,23.73,23.58,23.67,692758,0
+USB_Q.US,D,20210323,000000,23.76,23.78,23.68,23.69,80951,0
+USB_Q.US,D,20210324,000000,23.69,23.88,23.69,23.85,61358,0
+USB_Q.US,D,20210325,000000,23.86,23.89,23.8,23.89,52782,0
+USB_Q.US,D,20210326,000000,23.89,23.97,23.82,23.86,80959,0
+USB_Q.US,D,20210329,000000,23.84,23.89,23.56,23.62,136335,0
+USB_Q.US,D,20210330,000000,23.32,23.46,23.31,23.41,81848,0
+USB_Q.US,D,20210331,000000,23.5,23.805,23.38,23.8,207326,0
+USB_Q.US,D,20210401,000000,23.85,23.92,23.79,23.89,106241,0
+USB_Q.US,D,20210405,000000,23.9,24.13,23.9,24.0201,73430,0
+USB_Q.US,D,20210406,000000,24.1,24.14,23.93,24.085,89566,0
+USB_Q.US,D,20210407,000000,24.14,24.14,24,24.05,151453,0
+USB_Q.US,D,20210408,000000,24.09,24.16,24.079,24.16,66125,0
+USB_Q.US,D,20210409,000000,24.1,24.17,24.08,24.12,58591,0
+USB_Q.US,D,20210412,000000,24.15,24.15,24.04,24.06,34989,0
+USB_Q.US,D,20210413,000000,24.14,24.18,24.0403,24.16,34040,0
+USB_Q.US,D,20210414,000000,24.16,24.2,24.11,24.15,46261,0
+USB_Q.US,D,20210415,000000,24.23,24.32,24.15,24.32,74802,0
+USB_Q.US,D,20210416,000000,24.3,24.4,24.29,24.35,99131,0
+USB_Q.US,D,20210419,000000,24.38,24.41,24.26,24.38,38100,0
+USB_Q.US,D,20210420,000000,24.38,24.39,24.26,24.39,66800,0
+USB_Q.US,D,20210421,000000,24.39,24.5,24.3,24.44,46467,0
+USB_Q.US,D,20210422,000000,24.47,24.5,24.38,24.48,68390,0
+USB_Q.US,D,20210423,000000,24.48,24.5088,24.37,24.49,54707,0
+USB_Q.US,D,20210426,000000,24.5,24.6,24.5,24.521,42849,0
+USB_Q.US,D,20210427,000000,24.5,24.57,24.36,24.36,76611,0
+USB_Q.US,D,20210428,000000,24.45,24.45,24.35,24.45,73153,0
+USB_Q.US,D,20210429,000000,24.45,24.49,24.22,24.3041,95013,0
+USB_Q.US,D,20210430,000000,24.25,24.35,24.18,24.18,96792,0
+USB_Q.US,D,20210503,000000,24.19,24.39,24.145,24.34,45480,0
+USB_Q.US,D,20210504,000000,24.3,24.39,24.25,24.38,42698,0
+USB_Q.US,D,20210505,000000,24.3,24.33,24.22,24.27,46562,0
+USB_Q.US,D,20210506,000000,24.21,24.27,24.17,24.27,41922,0
+USB_Q.US,D,20210507,000000,24.27,24.46,24.27,24.45,36573,0
+USB_Q.US,D,20210510,000000,24.45,24.45,24.35,24.36,37534,0
+USB_Q.US,D,20210511,000000,24.26,24.2698,24.15,24.2,71749,0
+USB_Q.US,D,20210512,000000,24.08,24.08,23.88,23.9,73413,0
+USB_Q.US,D,20210513,000000,24.04,24.07,23.76,23.76,91528,0
+USB_Q.US,D,20210514,000000,23.85,24.03,23.85,23.95,38575,0
+USB_Q.US,D,20210517,000000,24,24.05,23.94,24.02,38554,0
+USB_Q.US,D,20210518,000000,24.02,24.05,23.9727,24.05,37924,0
+USB_Q.US,D,20210519,000000,23.94,24.05,23.93,24,56617,0
+USB_Q.US,D,20210520,000000,24,24.1686,23.9761,24.07,117602,0
+USB_Q.US,D,20210521,000000,24.1,24.18,24.07,24.13,49354,0
+USB_Q.US,D,20210524,000000,24.15,24.3,24.15,24.25,85056,0
+USB_Q.US,D,20210525,000000,24.29,24.34,24.25,24.34,106714,0
+USB_Q.US,D,20210526,000000,24.28,24.39,24.28,24.39,76607,0
+USB_Q.US,D,20210527,000000,24.31,24.48,24.31,24.45,71351,0
+USB_Q.US,D,20210528,000000,24.45,24.5122,24.41,24.42,40851,0
+USB_Q.US,D,20210601,000000,24.4,24.5,24.4,24.5,34086,0
+USB_Q.US,D,20210602,000000,24.5,24.72,24.5,24.64,94295,0
+USB_Q.US,D,20210603,000000,24.6,24.68,24.51,24.6518,77777,0
+USB_Q.US,D,20210604,000000,24.67,24.69,24.5513,24.63,98027,0
+USB_Q.US,D,20210607,000000,24.63,24.69,24.56,24.65,89718,0
+USB_Q.US,D,20210608,000000,24.66,24.68,24.59,24.64,53355,0
+USB_Q.US,D,20210609,000000,24.68,24.85,24.66,24.8,89417,0
+USB_Q.US,D,20210610,000000,24.8,24.81,24.73,24.81,46976,0
+USB_Q.US,D,20210611,000000,24.79,24.82,24.75,24.8,63406,0
+USB_Q.US,D,20210614,000000,24.84,24.9,24.8,24.9,50138,0
+USB_Q.US,D,20210615,000000,24.95,24.98,24.82,24.9,95124,0
+USB_Q.US,D,20210616,000000,24.87,24.9396,24.711,24.79,97297,0
+USB_Q.US,D,20210617,000000,24.85,24.93,24.78,24.91,64220,0
+USB_Q.US,D,20210618,000000,24.86,25,24.86,24.96,63610,0
+USB_Q.US,D,20210621,000000,24.95,24.99,24.94,24.98,68719,0
+USB_Q.US,D,20210622,000000,24.98,25,24.87,25,72905,0
+USB_Q.US,D,20210623,000000,24.99,25,24.91,24.94,89707,0
+USB_Q.US,D,20210624,000000,24.99,25,24.9301,24.95,50797,0
+USB_Q.US,D,20210625,000000,24.96,24.9899,24.91,24.94,37074,0
+USB_Q.US,D,20210628,000000,24.9575,24.9978,24.89,24.99,55214,0
+USB_Q.US,D,20210629,000000,24.75,24.83,24.75,24.82,95285,0
+USB_Q.US,D,20210630,000000,24.82,24.97,24.7795,24.97,163028,0
+USB_Q.US,D,20210701,000000,24.98,24.98,24.8924,24.94,54300,0
+USB_Q.US,D,20210702,000000,24.98,24.99,24.96,24.97,46025,0
+USB_Q.US,D,20210706,000000,25,25.05,24.97,25.04,63341,0
+USB_Q.US,D,20210707,000000,25.05,25.1,25.03,25.08,104710,0
+USB_Q.US,D,20210708,000000,25.05,25.05,24.99,25,45421,0
+USB_Q.US,D,20210709,000000,25.04,25.07,24.99,24.99,113555,0
+USB_Q.US,D,20210712,000000,25.01,25.0608,24.97,24.98,66084,0
+USB_Q.US,D,20210713,000000,24.99,25.08,24.82,24.84,89932,0
+USB_Q.US,D,20210714,000000,24.9,24.9,24.8,24.9,42038,0
+USB_Q.US,D,20210715,000000,24.92,24.97,24.86,24.95,44766,0
+USB_Q.US,D,20210716,000000,24.95,24.95,24.85,24.85,44150,0
+USB_Q.US,D,20210719,000000,24.85,24.87,24.72,24.84,71867,0
+USB_Q.US,D,20210720,000000,24.84,24.953,24.84,24.88,79804,0
+USB_Q.US,D,20210721,000000,24.91,24.91,24.79,24.85,47588,0
+USB_Q.US,D,20210722,000000,24.9,24.9,24.67,24.67,138495,0
+USB_Q.US,D,20210723,000000,24.75,24.8,24.66,24.79,91653,0
+USB_Q.US,D,20210726,000000,24.79,24.79,24.7,24.7593,36764,0
+USB_Q.US,D,20210727,000000,24.77,24.79,24.6101,24.79,70076,0
+USB_Q.US,D,20210728,000000,24.77,24.8,24.72,24.7999,21468,0
+USB_Q.US,D,20210729,000000,24.83,24.915,24.795,24.88,99553,0
+USB_Q.US,D,20210730,000000,24.83,24.98,24.83,24.98,54963,0
+USB_Q.US,D,20210802,000000,24.9,24.99,24.9,24.96,36646,0
+USB_Q.US,D,20210803,000000,24.95,25.01,24.922,25.01,55613,0
+USB_Q.US,D,20210804,000000,24.99,25.01,24.96,25,60151,0
+USB_Q.US,D,20210805,000000,24.99,25.0398,24.98,24.99,93642,0
+USB_Q.US,D,20210806,000000,24.98,25,24.93,24.99,40211,0
+USB_Q.US,D,20210809,000000,25,25,24.82,24.87,38137,0
+USB_Q.US,D,20210810,000000,24.82,24.87,24.75,24.8,121663,0
+USB_Q.US,D,20210811,000000,24.81,24.8977,24.78,24.83,74939,0
+USB_Q.US,D,20210812,000000,24.8,24.96,24.8,24.91,68189,0
+USB_Q.US,D,20210813,000000,24.91,24.97,24.91,24.91,42671,0
+USB_Q.US,D,20210816,000000,24.92,24.98,24.9,24.95,33875,0
+USB_Q.US,D,20210817,000000,24.95,24.95,24.86,24.89,37312,0
+USB_Q.US,D,20210818,000000,24.89,24.9096,24.8,24.84,54791,0
+USB_Q.US,D,20210819,000000,24.79,24.85,24.77,24.85,67241,0
+USB_Q.US,D,20210820,000000,24.85,24.97,24.85,24.9156,82278,0
+USB_Q.US,D,20210823,000000,24.92,24.92,24.89,24.89,44804,0
+USB_Q.US,D,20210824,000000,24.92,24.99,24.89,24.96,107160,0
+USB_Q.US,D,20210825,000000,24.97,24.99,24.94,24.98,46841,0
+USB_Q.US,D,20210826,000000,24.95,24.9699,24.88,24.9,33425,0
+USB_Q.US,D,20210827,000000,24.91,25,24.91,24.99,74391,0
+USB_Q.US,D,20210830,000000,24.99,25.07,24.95,25,182931,0
+USB_Q.US,D,20210831,000000,24.99,24.9999,24.92,24.95,80959,0
+USB_Q.US,D,20210901,000000,24.99,25.08,24.98,25.07,95921,0
+USB_Q.US,D,20210902,000000,25.1,25.16,25.0375,25.16,42595,0
+USB_Q.US,D,20210903,000000,25.14,25.14,25.0602,25.1,44292,0
+USB_Q.US,D,20210907,000000,25.05,25.05,24.97,25.03,37020,0
+USB_Q.US,D,20210908,000000,25.08,25.08,24.95,24.97,62497,0
+USB_Q.US,D,20210909,000000,24.96,25.08,24.96,25.02,42338,0
+USB_Q.US,D,20210910,000000,25.09,25.12,25.03,25.05,70480,0
+USB_Q.US,D,20210913,000000,25.07,25.13,24.99,24.995,145960,0
+USB_Q.US,D,20210914,000000,25.05,25.08,24.95,25,468502,0
+USB_Q.US,D,20210915,000000,24.97,25.06,24.95,24.99,365967,0
+USB_Q.US,D,20210916,000000,25.05,25.06,24.995,25.0599,333843,0
+USB_Q.US,D,20210917,000000,25.08,25.09,25.0206,25.06,45578,0
+USB_Q.US,D,20210920,000000,25.02,25.1,24.99,25.07,124596,0
+USB_Q.US,D,20210921,000000,25.07,25.16,25.06,25.13,53165,0
+USB_Q.US,D,20210922,000000,25.16,25.24,25.135,25.23,64958,0
+USB_Q.US,D,20210923,000000,25.26,25.26,25.06,25.09,66558,0
+USB_Q.US,D,20210924,000000,25.04,25.08,24.93,24.97,86735,0
+USB_Q.US,D,20210927,000000,24.9,24.93,24.81,24.93,96236,0
+USB_Q.US,D,20210928,000000,24.79,24.81,24.53,24.7,152043,0
+USB_Q.US,D,20210929,000000,24.63,24.695,24.57,24.69,50412,0
+USB_Q.US,D,20210930,000000,24.71,24.84,24.56,24.61,106735,0
+USB_Q.US,D,20211001,000000,24.65,24.75,24.65,24.69,22416,0
+USB_Q.US,D,20211004,000000,24.68,24.68,24.32,24.36,83894,0
+USB_Q.US,D,20211005,000000,24.4,24.42,24.3,24.37,42440,0
+USB_Q.US,D,20211006,000000,24.36,24.45,24.2,24.43,84032,0
+USB_Q.US,D,20211007,000000,24.37,24.42,24.21,24.24,110549,0
+USB_Q.US,D,20211008,000000,24.37,24.37,24.18,24.29,49522,0
+USB_Q.US,D,20211011,000000,24.29,24.4,24.17,24.17,79567,0
+USB_Q.US,D,20211012,000000,24.15,24.3543,24.15,24.22,67037,0
+USB_Q.US,D,20211013,000000,24.3,24.4691,24.24,24.43,51810,0
+USB_Q.US,D,20211014,000000,24.5,24.65,24.45,24.52,104771,0
+USB_Q.US,D,20211015,000000,24.53,24.58,24.3499,24.45,36864,0
+USB_Q.US,D,20211018,000000,24.38,24.38,24.26,24.3231,42225,0
+USB_Q.US,D,20211019,000000,24.26,24.35,23.98,23.98,137615,0
+USB_Q.US,D,20211020,000000,24.02,24.1565,23.95,24.15,170367,0
+USB_Q.US,D,20211021,000000,24.16,24.221,24.11,24.12,87612,0
+USB_Q.US,D,20211022,000000,24.22,24.23,24.14,24.17,56705,0
+USB_Q.US,D,20211025,000000,24.2,24.35,24.195,24.27,62027,0
+USB_Q.US,D,20211026,000000,24.26,24.35,24.21,24.2644,44483,0
+USB_Q.US,D,20211027,000000,24.3,24.35,24.21,24.25,58948,0
+USB_Q.US,D,20211028,000000,24.33,24.38,24.23,24.25,40061,0
+USB_Q.US,D,20211029,000000,24.24,24.37,24.23,24.23,90900,0
+USB_Q.US,D,20211101,000000,24.33,24.39,24.25,24.36,35982,0
+USB_Q.US,D,20211102,000000,24.37,24.3799,24.31,24.35,32726,0
+USB_Q.US,D,20211103,000000,24.4,24.43,24.35,24.41,35471,0
+USB_Q.US,D,20211104,000000,24.4,24.5664,24.4,24.51,59199,0
+USB_Q.US,D,20211105,000000,24.56,24.69,24.54,24.68,47625,0
+USB_Q.US,D,20211108,000000,24.68,24.73,24.6,24.72,57355,0
+USB_Q.US,D,20211109,000000,24.68,24.7095,24.41,24.465,68553,0
+USB_Q.US,D,20211110,000000,24.43,24.435,24.18,24.2,61503,0
+USB_Q.US,D,20211111,000000,24.31,24.35,24.0885,24.09,37229,0
+USB_Q.US,D,20211112,000000,24.16,24.1889,24.07,24.09,30730,0
+USB_Q.US,D,20211115,000000,24.1,24.1333,23.91,23.9398,39209,0
+USB_Q.US,D,20211116,000000,23.91,24.1559,23.68,23.89,68671,0
+USB_Q.US,D,20211117,000000,23.85,23.9299,23.74,23.8449,37551,0
+USB_Q.US,D,20211118,000000,23.96,24.02,23.45,23.61,128301,0
+USB_Q.US,D,20211119,000000,23.73,23.79,23.6,23.72,59490,0
+USB_Q.US,D,20211122,000000,23.73,23.78,23.5313,23.55,38102,0
+USB_Q.US,D,20211123,000000,23.55,23.55,23.38,23.4139,42634,0
+USB_Q.US,D,20211124,000000,23.46,23.46,23.3,23.42,57333,0
+USB_Q.US,D,20211126,000000,23.36,23.36,23.06,23.15,92274,0
+USB_Q.US,D,20211129,000000,23.25,23.34,23.14,23.26,83647,0
+USB_Q.US,D,20211130,000000,23.26,23.39,23.01,23.12,129412,0
+USB_Q.US,D,20211201,000000,23.25,23.36,23.04,23.04,99090,0
+USB_Q.US,D,20211202,000000,23.04,23.2599,23.04,23.24,53124,0
+USB_Q.US,D,20211203,000000,23.28,23.29,23.11,23.21,66811,0
+USB_Q.US,D,20211206,000000,23.25,23.381,23.16,23.27,52709,0
+USB_Q.US,D,20211207,000000,23.35,23.4988,23.21,23.29,69721,0
+USB_Q.US,D,20211208,000000,23.33,23.3488,23.1311,23.31,68471,0
+USB_Q.US,D,20211209,000000,23.31,23.3991,23.19,23.29,84655,0
+USB_Q.US,D,20211210,000000,23.3,23.325,23.23,23.31,37627,0
+USB_Q.US,D,20211213,000000,23.31,23.34,23.21,23.26,90569,0
+USB_Q.US,D,20211214,000000,23.26,23.3387,23.15,23.24,56298,0
+USB_Q.US,D,20211215,000000,23.18,23.45,23.18,23.43,68225,0
+USB_Q.US,D,20211216,000000,23.45,23.81,23.3907,23.74,131844,0
+USB_Q.US,D,20211217,000000,23.72,23.9187,23.6395,23.77,91523,0
+USB_Q.US,D,20211220,000000,23.62,23.82,23.6,23.65,108618,0
+USB_Q.US,D,20211221,000000,23.74,23.77,23.5,23.72,97536,0
+USB_Q.US,D,20211222,000000,23.68,23.98,23.68,23.98,75576,0
+USB_Q.US,D,20211223,000000,23.96,24.0422,23.8403,23.97,42275,0
+USB_Q.US,D,20211227,000000,24,24.08,23.83,24.025,72981,0
+USB_Q.US,D,20211228,000000,24,24.0794,23.94,24.04,64849,0
+USB_Q.US,D,20211229,000000,24.03,24.12,24.02,24.12,56772,0
+USB_Q.US,D,20211230,000000,23.96,24.1248,23.89,24.08,81915,0
+USB_Q.US,D,20211231,000000,24.09,24.1,23.9,23.96,102420,0
+USB_Q.US,D,20220103,000000,23.96,24.0149,23.66,23.66,132573,0
+USB_Q.US,D,20220104,000000,23.64,23.64,23.24,23.33,209782,0
+USB_Q.US,D,20220105,000000,23.44,23.48,23.12,23.14,113747,0
+USB_Q.US,D,20220106,000000,23.13,23.34,22.95,23.32,85760,0
+USB_Q.US,D,20220107,000000,23.27,23.34,23.0601,23.3,60794,0
+USB_Q.US,D,20220110,000000,23.26,23.31,23.13,23.28,35949,0
+USB_Q.US,D,20220111,000000,23.25,23.44,23.25,23.35,93124,0
+USB_Q.US,D,20220112,000000,23.39,23.44,23.2998,23.39,52311,0
+USB_Q.US,D,20220113,000000,23.4,23.55,23.38,23.44,77829,0
+USB_Q.US,D,20220114,000000,23.35,23.43,23.26,23.33,72078,0
+USB_Q.US,D,20220118,000000,23.22,23.27,23.05,23.09,72387,0
+USB_Q.US,D,20220119,000000,23.16,23.23,23.14,23.14,79595,0
+USB_Q.US,D,20220120,000000,23.18,23.27,23.06,23.14,84559,0
+USB_Q.US,D,20220121,000000,23.08,23.23,23.06,23.23,84626,0
+USB_Q.US,D,20220124,000000,23.12,23.17,22.83,22.93,148982,0
+USB_Q.US,D,20220125,000000,22.78,22.95,22.78,22.9,49939,0
+USB_Q.US,D,20220126,000000,22.91,22.95,22.44,22.5,62676,0
+USB_Q.US,D,20220127,000000,22.59,22.66,21.6,21.6,107982,0
+USB_Q.US,D,20220128,000000,21.56,21.94,21.1,21.73,271060,0
+USB_Q.US,D,20220131,000000,21.72,22.19,21.645,22.14,151834,0
+USB_Q.US,D,20220201,000000,22.18,22.5,22.085,22.47,49699,0
+USB_Q.US,D,20220202,000000,22.25,22.32,21.97,22.07,140950,0
+USB_Q.US,D,20220203,000000,21.85,21.92,21.63,21.8,80192,0
+USB_Q.US,D,20220204,000000,21.66,21.66,20.97,21.15,175356,0
+USB_Q.US,D,20220207,000000,21.16,21.28,20.91,21.05,320985,0
+USB_Q.US,D,20220208,000000,20.92,20.9886,20.51,20.78,102084,0
+USB_Q.US,D,20220209,000000,20.89,20.93,20.45,20.7,173292,0
+USB_Q.US,D,20220210,000000,20.45,20.64,20.18,20.41,146813,0
+USB_Q.US,D,20220211,000000,20.38,20.46,20.22,20.35,255937,0
+USB_Q.US,D,20220214,000000,20.13,20.3,19.92,20,257359,0
+USB_Q.US,D,20220215,000000,20.06,20.18,19.86,20.04,163774,0
+USB_Q.US,D,20220216,000000,20.12,20.3067,19.94,20.16,43630,0
+USB_Q.US,D,20220217,000000,20.16,20.4554,20,20.09,83144,0
+USB_Q.US,D,20220218,000000,20.24,20.2698,20.11,20.23,53798,0
+USB_Q.US,D,20220222,000000,20.22,20.25,19.95,20.21,74107,0
+USB_Q.US,D,20220223,000000,20.23,20.23,19.93,20,28640,0
+USB_Q.US,D,20220224,000000,19.26,19.96,19.26,19.88,78666,0
+USB_Q.US,D,20220225,000000,20.04,20.2699,20.01,20.14,49389,0
+USB_Q.US,D,20220228,000000,20.12,20.3699,20,20.08,79199,0
+USB_Q.US,D,20220301,000000,20.11,20.45,20.11,20.3,90073,0
+USB_Q.US,D,20220302,000000,20.37,20.42,20.27,20.33,34037,0
+USB_Q.US,D,20220303,000000,20.4,20.4549,20.1688,20.2398,46147,0
+USB_Q.US,D,20220304,000000,20.27,20.27,20.0695,20.14,33840,0
+USB_Q.US,D,20220307,000000,20.13,20.14,19.725,19.7496,61719,0
+USB_Q.US,D,20220308,000000,19.84,19.8764,19.59,19.76,53465,0
+USB_Q.US,D,20220309,000000,19.82,19.95,19.6901,19.88,56815,0
+USB_Q.US,D,20220310,000000,19.75,19.8204,19.55,19.8,69557,0
+USB_Q.US,D,20220311,000000,19.65,19.84,19.36,19.48,80322,0
+USB_Q.US,D,20220314,000000,19.4,19.4,18.75,18.9,104362,0
+USB_Q.US,D,20220315,000000,18.99,19.14,18.84,18.95,100660,0
+USB_Q.US,D,20220316,000000,18.95,19.2,18.95,19.2,88816,0
+USB_Q.US,D,20220317,000000,19.21,19.4999,19.21,19.43,30330,0
+USB_Q.US,D,20220318,000000,19.41,19.66,19.41,19.57,32520,0
+USB_Q.US,D,20220321,000000,19.47,19.62,19.3008,19.39,78481,0
+USB_Q.US,D,20220322,000000,19.28,19.44,19.27,19.35,63363,0
+USB_Q.US,D,20220323,000000,19.32,19.4648,19.26,19.39,65478,0
+USB_Q.US,D,20220324,000000,19.37,19.4543,19.3,19.4,45545,0
+USB_Q.US,D,20220325,000000,19.31,19.43,19.1801,19.25,152235,0
+USB_Q.US,D,20220328,000000,19.29,19.43,19.25,19.34,45475,0
+USB_Q.US,D,20220329,000000,19.46,19.5897,19.3802,19.54,88734,0
+USB_Q.US,D,20220330,000000,19.38,19.8,19.31,19.6,156156,0
+USB_Q.US,D,20220331,000000,19.7,19.83,19.59,19.71,47563,0
+USB_Q.US,D,20220401,000000,19.68,19.88,19.4499,19.66,41226,0
+USB_Q.US,D,20220404,000000,19.59,19.78,19.5,19.52,56671,0
+USB_Q.US,D,20220405,000000,19.5,19.5,19.148,19.22,73668,0
+USB_Q.US,D,20220406,000000,19.05,19.0925,18.83,18.86,60970,0
+USB_Q.US,D,20220407,000000,18.78,19.02,18.67,18.83,100168,0
+USB_Q.US,D,20220408,000000,18.74,18.83,17.79,18.59,132877,0
+USB_Q.US,D,20220411,000000,18.48,18.49,17.985,18.03,82994,0
+USB_Q.US,D,20220412,000000,18.17,18.3699,17.8,18.08,260106,0
+USB_Q.US,D,20220413,000000,18,18.16,17.83,18.08,154824,0
+USB_Q.US,D,20220414,000000,18.05,18.0749,17.785,17.93,279125,0
+USB_Q.US,D,20220418,000000,18,18.03,17.75,17.8,71291,0
+USB_Q.US,D,20220419,000000,17.78,17.78,17.55,17.71,103917,0
+USB_Q.US,D,20220420,000000,17.77,18.02,17.7052,17.87,61215,0
+USB_Q.US,D,20220421,000000,18.02,18.02,17.3789,17.4,49458,0
+USB_Q.US,D,20220422,000000,17.44,17.44,17,17.0783,51772,0
+USB_Q.US,D,20220425,000000,17,17.34,17,17.34,45141,0
+USB_Q.US,D,20220426,000000,17.33,17.33,17.13,17.15,31529,0
+USB_Q.US,D,20220427,000000,17.16,17.3,16.5627,16.77,93134,0
+USB_Q.US,D,20220428,000000,16.8,17.13,16.3015,16.99,122036,0
+USB_Q.US,D,20220429,000000,16.83,17.06,16.65,17.06,98692,0
+USB_Q.US,D,20220502,000000,16.95,16.95,16.13,16.29,89957,0
+USB_Q.US,D,20220503,000000,16.4,16.52,16.12,16.26,88432,0
+USB_Q.US,D,20220504,000000,16.21,16.77,16.2,16.72,103182,0
+USB_Q.US,D,20220505,000000,16.59,16.59,16.13,16.53,115409,0
+USB_Q.US,D,20220506,000000,16.35,16.4733,16.2088,16.29,79272,0
+USB_Q.US,D,20220509,000000,16.22,16.22,15.98,16.0637,57999,0
+USB_Q.US,D,20220510,000000,16.4,16.54,16.1271,16.54,194973,0
+USB_Q.US,D,20220511,000000,16.41,16.71,16.35,16.55,72143,0
+USB_Q.US,D,20220512,000000,16.6,16.84,16.435,16.79,79212,0
+USB_Q.US,D,20220513,000000,16.89,17.06,16.726,16.99,44987,0
+USB_Q.US,D,20220516,000000,16.99,17.16,16.9492,17.16,74073,0
+USB_Q.US,D,20220517,000000,17.24,17.2928,16.95,16.95,106153,0
+USB_Q.US,D,20220518,000000,16.92,16.92,16.51,16.85,94243,0
+USB_Q.US,D,20220519,000000,16.97,16.98,16.69,16.77,59531,0
+USB_Q.US,D,20220520,000000,16.83,16.92,16.39,16.47,68604,0
+USB_Q.US,D,20220523,000000,16.47,16.8055,16.2,16.21,56315,0
+USB_Q.US,D,20220524,000000,16.14,16.61,16.14,16.61,103337,0
+USB_Q.US,D,20220525,000000,16.46,17.3,16.46,17.29,91658,0
+USB_Q.US,D,20220526,000000,17.35,17.81,17.3095,17.8,98387,0
+USB_Q.US,D,20220527,000000,17.94,18.48,17.75,18.3269,67958,0
+USB_Q.US,D,20220531,000000,18.27,18.27,17.7042,18.21,114931,0
+USB_Q.US,D,20220601,000000,18.31,18.33,17.97,17.97,35241,0
+USB_Q.US,D,20220602,000000,17.97,18.18,17.78,18.05,98159,0
+USB_Q.US,D,20220603,000000,17.88,18.08,17.7975,17.99,39946,0
+USB_Q.US,D,20220606,000000,18.09,18.15,17.783,17.93,88709,0
+USB_Q.US,D,20220607,000000,17.94,18.25,17.93,18.14,66371,0
+USB_Q.US,D,20220608,000000,18.15,18.25,18.01,18.05,59649,0
+USB_Q.US,D,20220609,000000,18.04,18.04,17.73,17.73,37377,0
+USB_Q.US,D,20220610,000000,17.51,17.51,17.0298,17.24,38014,0
+USB_Q.US,D,20220613,000000,16.84,16.94,16.3726,16.5,83082,0
+USB_Q.US,D,20220614,000000,16.66,16.8,16.36,16.45,71163,0
+USB_Q.US,D,20220615,000000,16.56,17.19,16.56,16.87,62043,0
+USB_Q.US,D,20220616,000000,16.59,16.74,16.51,16.59,228229,0
+USB_Q.US,D,20220617,000000,16.58,16.78,16.51,16.71,45308,0
+USB_Q.US,D,20220621,000000,16.94,17.14,16.88,17.06,53506,0
+USB_Q.US,D,20220622,000000,17.02,17.3,17.02,17.25,43858,0
+USB_Q.US,D,20220623,000000,17.26,17.46,17.1802,17.43,48521,0
+USB_Q.US,D,20220624,000000,17.46,17.7,17.4201,17.54,77261,0
+USB_Q.US,D,20220627,000000,17.42,17.55,17.35,17.35,45408,0
+USB_Q.US,D,20220628,000000,17.41,17.5499,17.23,17.28,32575,0
+USB_Q.US,D,20220629,000000,17.15,17.25,17.03,17.24,24820,0
+USB_Q.US,D,20220630,000000,17.1,17.31,17.025,17.2837,37645,0
+USB_Q.US,D,20220701,000000,17.3,17.5,17.25,17.45,38312,0
+USB_Q.US,D,20220705,000000,17.4,17.56,17.31,17.47,46870,0
+USB_Q.US,D,20220706,000000,17.56,17.6699,17.36,17.53,29350,0
+USB_Q.US,D,20220707,000000,17.61,17.77,17.5002,17.62,27079,0
+USB_Q.US,D,20220708,000000,17.67,17.73,17.53,17.73,30571,0
+USB_Q.US,D,20220711,000000,17.79,17.92,17.61,17.86,27138,0
+USB_Q.US,D,20220712,000000,17.95,18.08,17.75,17.75,19363,0
+USB_Q.US,D,20220713,000000,17.5,17.78,17.5,17.78,16283,0
+USB_Q.US,D,20220714,000000,17.65,17.74,17.55,17.71,13915,0
+USB_Q.US,D,20220715,000000,17.97,17.98,17.825,17.86,55951,0
+USB_Q.US,D,20220718,000000,17.86,18.03,17.81,17.94,24018,0
+USB_Q.US,D,20220719,000000,18.06,18.06,17.76,17.79,71641,0
+USB_Q.US,D,20220720,000000,17.85,17.92,17.7501,17.85,27151,0
+USB_Q.US,D,20220721,000000,17.92,17.95,17.81,17.94,18465,0
+USB_Q.US,D,20220722,000000,18.06,18.2,18.0088,18.17,18033,0
+USB_Q.US,D,20220725,000000,18.18,18.23,17.96,18.16,43174,0
+USB_Q.US,D,20220726,000000,18.13,18.2,18.0561,18.15,25893,0
+USB_Q.US,D,20220727,000000,18.17,18.3,18.15,18.21,51833,0
+USB_Q.US,D,20220728,000000,18.3,18.5,18.15,18.5,68983,0
+USB_Q.US,D,20220729,000000,18.55,18.95,18.45,18.82,59155,0
+USB_Q.US,D,20220801,000000,18.73,18.97,18.58,18.95,62326,0
+USB_Q.US,D,20220802,000000,18.94,19.55,18.86,19.5,87657,0
+USB_Q.US,D,20220803,000000,19.5,19.58,19.2817,19.58,61373,0
+USB_Q.US,D,20220804,000000,19.6,19.61,19.48,19.57,43604,0
+USB_Q.US,D,20220805,000000,19.34,19.43,19,19.065,54141,0
+USB_Q.US,D,20220808,000000,19.09,19.28,18.94,19,35186,0
+USB_Q.US,D,20220809,000000,19.06,19.06,18.6138,18.77,29215,0
+USB_Q.US,D,20220810,000000,18.86,19.1518,18.86,18.98,53563,0
+USB_Q.US,D,20220811,000000,19.08,19.08,18.73,18.82,32899,0
+USB_Q.US,D,20220812,000000,18.91,18.9343,18.68,18.85,34406,0
+USB_Q.US,D,20220815,000000,18.89,18.93,18.82,18.86,40280,0
+USB_Q.US,D,20220816,000000,18.89,18.91,18.71,18.82,81582,0
+USB_Q.US,D,20220817,000000,18.7,18.78,18.48,18.64,50495,0
+USB_Q.US,D,20220818,000000,18.6,18.6,18.45,18.49,19320,0
+USB_Q.US,D,20220819,000000,18.25,18.29,18.1,18.17,25900,0
+USB_Q.US,D,20220822,000000,18.05,18.05,17.87,17.87,30258,0
+USB_Q.US,D,20220823,000000,17.8,18.07,17.12,17.44,129923,0
+USB_Q.US,D,20220824,000000,17.45,17.75,17.34,17.61,81370,0
+USB_Q.US,D,20220825,000000,17.74,17.97,17.67,17.92,30413,0
+USB_Q.US,D,20220826,000000,17.99,17.99,17.56,17.66,29594,0
+USB_Q.US,D,20220829,000000,17.53,17.63,17.42,17.52,40385,0
+USB_Q.US,D,20220830,000000,17.59,17.67,17.3,17.38,66600,0
+USB_Q.US,D,20220831,000000,17.51,17.51,17.15,17.17,72416,0
+USB_Q.US,D,20220901,000000,17.08,17.17,16.77,16.93,35880,0
+USB_Q.US,D,20220902,000000,17,17.1693,16.87,16.95,21485,0
+USB_Q.US,D,20220906,000000,16.83,17.16,16.67,16.7,31505,0
+USB_Q.US,D,20220907,000000,16.82,17.02,16.7501,16.96,60370,0
+USB_Q.US,D,20220908,000000,16.87,17.1,16.73,16.75,38073,0
+USB_Q.US,D,20220909,000000,16.76,17.06,16.76,17.03,36868,0
+USB_Q.US,D,20220912,000000,17.1,17.3,17.07,17.18,32470,0
+USB_Q.US,D,20220913,000000,16.85,17.05,16.85,17.04,45845,0
+USB_Q.US,D,20220914,000000,16.95,17.07,16.92,16.99,43691,0
+USB_Q.US,D,20220915,000000,16.94,16.9992,16.72,16.81,37862,0
+USB_Q.US,D,20220916,000000,16.66,16.77,16.45,16.72,24373,0
+USB_Q.US,D,20220919,000000,16.6,16.6605,16.5,16.51,38293,0
+USB_Q.US,D,20220920,000000,16.4,16.5207,16.25,16.48,53621,0
+USB_Q.US,D,20220921,000000,16.48,16.82,16.4575,16.67,96468,0
+USB_Q.US,D,20220922,000000,16.57,16.59,16.4,16.5,46311,0
+USB_Q.US,D,20220923,000000,16.44,16.4452,16.15,16.34,46183,0
+USB_Q.US,D,20220926,000000,16.37,16.37,16.11,16.11,39274,0
+USB_Q.US,D,20220927,000000,16.11,16.2115,15.98,16.13,115592,0
+USB_Q.US,D,20220928,000000,16.27,16.4507,16.08,16.24,173433,0
+USB_Q.US,D,20220929,000000,15.97,16.14,15.6677,15.86,54992,0
+USB_Q.US,D,20220930,000000,15.97,16.13,15.86,16.07,142976,0
+USB_Q.US,D,20221003,000000,16.2,16.35,16.17,16.2,38186,0
+USB_Q.US,D,20221004,000000,16.26,16.49,16.2,16.28,70935,0
+USB_Q.US,D,20221005,000000,16.14,16.25,16.0629,16.17,35535,0
+USB_Q.US,D,20221006,000000,16.07,16.2242,15.9656,16.06,49163,0
+USB_Q.US,D,20221007,000000,15.87,15.99,15.7906,15.97,22112,0
+USB_Q.US,D,20221010,000000,16,16,15.6351,15.76,21271,0
+USB_Q.US,D,20221011,000000,15.78,15.78,15.54,15.69,55811,0
+USB_Q.US,D,20221012,000000,15.63,15.6888,15.48,15.48,59046,0
+USB_Q.US,D,20221013,000000,15.28,15.62,15.1436,15.44,62011,0
+USB_Q.US,D,20221014,000000,15.5,15.62,15.24,15.24,69936,0
+USB_Q.US,D,20221017,000000,15.59,15.63,15.27,15.36,39048,0
+USB_Q.US,D,20221018,000000,15.56,15.56,15.3,15.4,39722,0
+USB_Q.US,D,20221019,000000,15.33,15.35,15.2001,15.3,48063,0
+USB_Q.US,D,20221020,000000,15.2,15.22,15.05,15.22,71781,0
+USB_Q.US,D,20221021,000000,15.1,15.2,15.0547,15.13,62383,0
+USB_Q.US,D,20221024,000000,15.13,15.21,15.08,15.11,62247,0
+USB_Q.US,D,20221025,000000,15.16,15.45,15.16,15.45,67661,0
+USB_Q.US,D,20221026,000000,15.49,15.6799,15.36,15.4,50162,0
+USB_Q.US,D,20221027,000000,15.5,15.595,15.39,15.51,38536,0
+USB_Q.US,D,20221028,000000,15.5,15.58,15.41,15.47,28968,0
+USB_Q.US,D,20221031,000000,15.53,15.54,15.04,15.13,161640,0
+USB_Q.US,D,20221101,000000,15.31,15.33,15.13,15.25,70575,0
+USB_Q.US,D,20221102,000000,15.25,15.49,15.1,15.19,99513,0
+USB_Q.US,D,20221103,000000,15.15,15.2578,15.04,15.17,66980,0
+USB_Q.US,D,20221104,000000,15.21,15.2625,15.09,15.19,42865,0
+USB_Q.US,D,20221107,000000,15.12,15.37,15.1,15.27,94460,0
+USB_Q.US,D,20221108,000000,15.36,15.595,15.26,15.5572,84528,0
+USB_Q.US,D,20221109,000000,15.51,15.64,15.4,15.59,59151,0
+USB_Q.US,D,20221110,000000,15.9,16.78,15.9,16.65,109016,0
+USB_Q.US,D,20221111,000000,16.75,17.1,16.68,16.76,79200,0
+USB_Q.US,D,20221114,000000,16.84,16.84,16.5271,16.65,54301,0
+USB_Q.US,D,20221115,000000,16.76,16.96,16.76,16.8589,46117,0
+USB_Q.US,D,20221116,000000,16.94,16.995,16.83,16.98,41634,0
+USB_Q.US,D,20221117,000000,16.73,16.8714,16.71,16.8139,39248,0
+USB_Q.US,D,20221118,000000,16.8,16.87,16.74,16.86,32795,0
+USB_Q.US,D,20221121,000000,16.81,16.95,16.78,16.94,44664,0
+USB_Q.US,D,20221122,000000,16.99,16.99,16.8,16.83,64756,0
+USB_Q.US,D,20221123,000000,16.87,17.04,16.82,16.9,56650,0
+USB_Q.US,D,20221125,000000,16.92,17.02,16.88,16.97,15799,0
+USB_Q.US,D,20221128,000000,16.94,17,16.73,16.78,48848,0
+USB_Q.US,D,20221129,000000,16.74,16.7776,16.52,16.64,54537,0
+USB_Q.US,D,20221130,000000,16.48,16.9,16.4637,16.9,76094,0
+USB_Q.US,D,20221201,000000,16.98,17.2799,16.9091,17.14,53102,0
+USB_Q.US,D,20221202,000000,17.02,17.25,16.9466,17.25,50026,0
+USB_Q.US,D,20221205,000000,17.1,17.21,16.87,16.93,50578,0
+USB_Q.US,D,20221206,000000,16.85,16.93,16.63,16.71,44169,0
+USB_Q.US,D,20221207,000000,16.73,16.87,16.7,16.86,72753,0
+USB_Q.US,D,20221208,000000,16.79,16.9699,16.67,16.86,65518,0
+USB_Q.US,D,20221209,000000,16.67,16.8,16.6,16.63,61667,0
+USB_Q.US,D,20221212,000000,16.65,16.73,16.58,16.61,102298,0
+USB_Q.US,D,20221213,000000,16.93,17.1,16.78,16.93,100174,0
+USB_Q.US,D,20221214,000000,16.96,16.98,16.73,16.9,52508,0
+USB_Q.US,D,20221215,000000,16.84,16.88,16.7146,16.86,60192,0
+USB_Q.US,D,20221216,000000,16.78,16.8299,16.6,16.7,55742,0
+USB_Q.US,D,20221219,000000,16.63,16.83,16.62,16.65,83190,0
+USB_Q.US,D,20221220,000000,16.55,16.71,16.5,16.62,63628,0
+USB_Q.US,D,20221221,000000,16.67,16.76,16.5757,16.7,69215,0
+USB_Q.US,D,20221222,000000,16.62,16.6754,16.31,16.45,59573,0
+USB_Q.US,D,20221223,000000,16.52,16.54,16.32,16.42,45939,0
+USB_Q.US,D,20221227,000000,16.31,16.42,16.12,16.1628,65022,0
+USB_Q.US,D,20221228,000000,16.12,16.2585,15.87,15.87,70782,0
+USB_Q.US,D,20221229,000000,15.64,15.8,15.56,15.59,72944,0
+USB_Q.US,D,20221230,000000,15.61,15.665,15.4,15.5,84709,0
+USB_Q.US,D,20230103,000000,15.68,16.25,15.56,15.64,52463,0
+USB_Q.US,D,20230104,000000,15.76,16.25,15.76,16.25,57256,0
+USB_Q.US,D,20230105,000000,16.1,16.55,16.0946,16.53,42404,0
+USB_Q.US,D,20230106,000000,16.6,17.1387,16.4945,17.03,58784,0
+USB_Q.US,D,20230109,000000,17,17.3727,16.9724,17.16,81421,0
+USB_Q.US,D,20230110,000000,17.1,17.15,17,17.02,214866,0
+USB_Q.US,D,20230111,000000,17.11,17.1499,17.0075,17.0301,53582,0
+USB_Q.US,D,20230112,000000,17.14,17.3,16.98,17.25,45281,0
+USB_Q.US,D,20230113,000000,17.12,17.36,17.12,17.29,79389,0
+USB_Q.US,D,20230117,000000,17.37,17.82,17.35,17.815,88893,0
+USB_Q.US,D,20230118,000000,17.97,18.23,17.84,17.88,65670,0
+USB_Q.US,D,20230119,000000,17.87,18.0499,17.71,18.01,54601,0
+USB_Q.US,D,20230120,000000,18.02,18.09,17.87,18.07,29344,0
+USB_Q.US,D,20230123,000000,18.06,18.27,17.9312,18.2,44003,0
+USB_Q.US,D,20230124,000000,23.16,23.16,18.11,18.18,34848,0
+USB_Q.US,D,20230125,000000,18.09,18.26,18.0277,18.19,49615,0
+USB_Q.US,D,20230126,000000,18.28,18.281,18.11,18.23,63282,0
+USB_Q.US,D,20230127,000000,18.2,18.34,18.11,18.11,47328,0
+USB_Q.US,D,20230130,000000,18.11,18.33,18.0385,18.27,61638,0
+USB_Q.US,D,20230131,000000,18.31,18.4143,18.28,18.38,85473,0
+USB_Q.US,D,20230201,000000,18.32,18.55,18.24,18.5,47379,0
+USB_Q.US,D,20230202,000000,18.63,18.71,18.52,18.6,97404,0
+USB_Q.US,D,20230203,000000,18.4,18.4826,18.09,18.1,79047,0
+USB_Q.US,D,20230206,000000,17.9,17.9899,17.68,17.73,44201,0
+USB_Q.US,D,20230207,000000,17.77,17.77,17.45,17.55,76598,0
+USB_Q.US,D,20230208,000000,17.55,17.6003,17.35,17.45,310922,0
+USB_Q.US,D,20230209,000000,17.55,17.58,17.3439,17.39,65700,0
+USB_Q.US,D,20230210,000000,17.37,17.37,17.15,17.2285,89266,0
+USB_Q.US,D,20230213,000000,17.25,17.39,17.23,17.39,66906,0
+USB_Q.US,D,20230214,000000,17.34,17.54,17.24,17.54,33822,0
+USB_Q.US,D,20230215,000000,17.44,17.53,17.44,17.5,27921,0
+USB_Q.US,D,20230216,000000,17.37,17.4,17.24,17.24,28074,0
+USB_Q.US,D,20230217,000000,17.17,17.28,17.1013,17.27,32438,0
+USB_Q.US,D,20230221,000000,17.11,17.15,16.76,16.81,37876,0
+USB_Q.US,D,20230222,000000,16.8,17.13,16.74,17.12,41889,0
+USB_Q.US,D,20230223,000000,17.18,17.37,17.1,17.36,17802,0
+USB_Q.US,D,20230224,000000,17.2,17.24,17.14,17.23,22491,0
+USB_Q.US,D,20230227,000000,17.32,17.355,17.13,17.13,29419,0
+USB_Q.US,D,20230228,000000,17.2,17.29,17.09,17.13,54398,0
+USB_Q.US,D,20230301,000000,17.24,17.32,16.9555,17.11,80223,0
+USB_Q.US,D,20230302,000000,16.95,17.06,16.88,17.02,16886,0
+USB_Q.US,D,20230303,000000,17.16,17.32,17.07,17.31,31790,0
+USB_Q.US,D,20230306,000000,17.36,17.44,17.3182,17.38,32394,0
+USB_Q.US,D,20230307,000000,17.38,17.38,17.1741,17.22,23343,0
+USB_Q.US,D,20230308,000000,17.26,17.38,17.13,17.25,23230,0
+USB_Q.US,D,20230309,000000,17.21,17.2408,16.5985,16.61,61880,0
+USB_Q.US,D,20230310,000000,16.65,16.75,16.28,16.49,80135,0
+USB_Q.US,D,20230313,000000,15.64,16.05,15.55,15.63,135777,0
+USB_Q.US,D,20230314,000000,16.19,17.233,16.19,16.92,135800,0
+USB_Q.US,D,20230315,000000,16.64,17.58,16.536,17.29,260935,0
+USB_Q.US,D,20230316,000000,17.13,18.18,17.1,17.91,235211,0
+USB_Q.US,D,20230317,000000,17.84,17.9,17.4,17.75,154541,0
+USB_Q.US,D,20230320,000000,17.89,18.24,17.63,17.63,157001,0
+USB_Q.US,D,20230321,000000,17.78,17.99,17.71,17.9,45456,0
+USB_Q.US,D,20230322,000000,17.82,18.03,17.76,17.85,50539,0
+USB_Q.US,D,20230323,000000,17.85,17.97,17.36,17.42,63454,0
+USB_Q.US,D,20230324,000000,17.37,17.47,17.092,17.35,46978,0
+USB_Q.US,D,20230327,000000,17.4,17.75,17.4,17.64,37391,0
+USB_Q.US,D,20230328,000000,17.59,17.79,17.53,17.7,14413,0
+USB_Q.US,D,20230329,000000,17.8226,18.09,17.74,18,34607,0
+USB_Q.US,D,20230330,000000,17.85,17.86,17.605,17.86,46338,0
+USB_Q.US,D,20230331,000000,17.86,17.9999,17.63,17.8,105437,0
+USB_Q.US,D,20230403,000000,17.75,18.08,16.82,17.95,131040,0
+USB_Q.US,D,20230404,000000,17.93,18.03,17.6772,17.9,60570,0
+USB_Q.US,D,20230405,000000,17.78,17.89,17.7304,17.85,41694,0
+USB_Q.US,D,20230406,000000,17.84,18.12,17.7999,18.055,19691,0
+USB_Q.US,D,20230410,000000,17.93,18.0999,17.84,17.84,51572,0
+USB_Q.US,D,20230411,000000,17.93,18.03,17.83,17.98,57022,0
+USB_Q.US,D,20230412,000000,18.02,18.07,17.81,17.97,31196,0
+USB_Q.US,D,20230413,000000,18,18.0486,17.86,18.01,30376,0
+USB_Q.US,D,20230414,000000,17.98,18.1049,17.8408,17.92,40455,0
+USB_Q.US,D,20230417,000000,17.94,18,17.75,17.75,45194,0
+USB_Q.US,D,20230418,000000,17.83,17.9099,17.57,17.59,92893,0
+USB_Q.US,D,20230419,000000,17.61,17.85,17.54,17.73,47745,0
+USB_Q.US,D,20230420,000000,17.73,17.7499,17.6,17.65,54515,0
+USB_Q.US,D,20230421,000000,17.68,17.75,17.62,17.68,16875,0
+USB_Q.US,D,20230424,000000,17.7,17.79,17.4,17.55,64942,0
+USB_Q.US,D,20230425,000000,17.45,17.52,16.97,17.04,68610,0
+USB_Q.US,D,20230426,000000,17.06,17.23,16.88,16.94,64801,0
+USB_Q.US,D,20230427,000000,16.88,17.15,16.88,17.02,58456,0
+USB_Q.US,D,20230428,000000,17,17.17,16.95,17.07,102132,0
+USB_Q.US,D,20230501,000000,17.05,17.14,16.22,16.48,66995,0
+USB_Q.US,D,20230502,000000,16.29,16.35,15.5497,15.87,104926,0
+USB_Q.US,D,20230503,000000,15.81,15.98,15.12,15.12,89375,0
+USB_Q.US,D,20230504,000000,15.01,15.01,13.57,13.77,260005,0
+USB_Q.US,D,20230505,000000,14.46,14.78,14.01,14.54,170891,0
+USB_Q.US,D,20230508,000000,14.66,15.15,14.66,14.9,140021,0
+USB_Q.US,D,20230509,000000,14.95,15.21,14.63,15.12,79141,0
+USB_Q.US,D,20230510,000000,15.41,15.83,15.41,15.65,105310,0
+USB_Q.US,D,20230511,000000,15.26,15.7199,15.26,15.58,16795,0
+USB_Q.US,D,20230512,000000,15.79,15.79,15.45,15.58,26587,0
+USB_Q.US,D,20230515,000000,15.57,15.69,15.44,15.69,37995,0
+USB_Q.US,D,20230516,000000,15.49,15.68,15.13,15.2,25192,0
+USB_Q.US,D,20230517,000000,15.29,15.74,15.02,15.73,20212,0
+USB_Q.US,D,20230518,000000,15.78,16.47,15.49,16.11,35986,0
+USB_Q.US,D,20230519,000000,16.16,16.34,15.86,16.2,100125,0
+USB_Q.US,D,20230522,000000,16.33,16.445,16.05,16.19,17230,0
+USB_Q.US,D,20230523,000000,15.97,16.28,15.97,16.04,26404,0
+USB_Q.US,D,20230524,000000,15.92,16.29,15.9001,16.1715,28060,0
+USB_Q.US,D,20230525,000000,16.1,16.39,15.867,16.2,29427,0
+USB_Q.US,D,20230526,000000,16.28,16.33,16.2,16.26,21707,0
+USB_Q.US,D,20230530,000000,16.37,16.76,16.37,16.47,27337,0
+USB_Q.US,D,20230531,000000,16.29,16.75,16.29,16.5,101895,0
+USB_Q.US,D,20230601,000000,16.52,16.89,16.441,16.6,37512,0
+USB_Q.US,D,20230602,000000,16.65,17.06,16.65,16.83,56066,0
+USB_Q.US,D,20230605,000000,16.87,16.9086,16.66,16.68,36873,0
+USB_Q.US,D,20230606,000000,16.71,16.73,16.48,16.48,25105,0
+USB_Q.US,D,20230607,000000,16.57,16.68,16.36,16.36,26568,0
+USB_Q.US,D,20230608,000000,16.42,16.5695,16.31,16.34,25348,0
+USB_Q.US,D,20230609,000000,16.4,16.45,16.35,16.38,18887,0
+USB_Q.US,D,20230612,000000,16.4,16.4,16.09,16.23,21245,0
+USB_Q.US,D,20230613,000000,16.35,16.35,16.17,16.17,45844,0
+USB_Q.US,D,20230614,000000,16.21,16.24,15.92,16.09,30656,0
+USB_Q.US,D,20230615,000000,16.06,16.34,16.06,16.2,21896,0
+USB_Q.US,D,20230616,000000,16.17,16.2,16.1,16.1,13526,0
+USB_Q.US,D,20230620,000000,16.1,16.2,15.91,15.99,23005,0
+USB_Q.US,D,20230621,000000,15.89,16.13,15.84,16.05,20709,0
+USB_Q.US,D,20230622,000000,16.09,16.13,15.74,15.87,36190,0
+USB_Q.US,D,20230623,000000,15.7,16.02,15.7,15.98,19411,0
+USB_Q.US,D,20230626,000000,16.08,16.22,16,16.18,24005,0
+USB_Q.US,D,20230627,000000,16.34,16.34,16.19,16.24,25167,0
+USB_Q.US,D,20230628,000000,16.17,16.38,16.17,16.27,16899,0
+USB_Q.US,D,20230629,000000,16.01,16.0822,15.675,15.87,60421,0
+USB_Q.US,D,20230630,000000,15.91,16.14,15.8832,16.14,96159,0
+USB_Q.US,D,20230703,000000,16,16.1491,16,16.06,14067,0
+USB_Q.US,D,20230705,000000,15.98,16.132,15.78,15.82,25482,0
+USB_Q.US,D,20230706,000000,15.7,15.7,15.15,15.61,45816,0
+USB_Q.US,D,20230707,000000,15.5,15.8692,15.5,15.77,43420,0
+USB_Q.US,D,20230710,000000,15.75,15.83,15.66,15.77,20827,0
+USB_Q.US,D,20230711,000000,15.86,15.9,15.71,15.81,53112,0
+USB_Q.US,D,20230712,000000,15.86,16.0268,15.79,15.9,68971,0
+USB_Q.US,D,20230713,000000,15.98,16.075,15.89,16,45410,0
+USB_Q.US,D,20230714,000000,16.08,16.15,15.72,15.85,54547,0
+USB_Q.US,D,20230717,000000,15.9,15.9999,15.62,15.76,36531,0
+USB_Q.US,D,20230718,000000,15.64,15.84,15.64,15.77,52064,0
+USB_Q.US,D,20230719,000000,15.85,16.11,15.85,15.92,38673,0
+USB_Q.US,D,20230720,000000,15.97,15.97,15.8,15.91,47376,0
+USB_Q.US,D,20230721,000000,15.98,16.02,15.83,15.87,66765,0
+USB_Q.US,D,20230724,000000,15.87,15.98,15.85,15.9,21277,0
+USB_Q.US,D,20230725,000000,15.85,15.8966,15.76,15.83,33703,0
+USB_Q.US,D,20230726,000000,15.88,16.084,15.84,15.96,12106,0
+USB_Q.US,D,20230727,000000,16.19,16.26,16.02,16.06,33558,0
+USB_Q.US,D,20230728,000000,16.14,16.14,15.79,15.91,21028,0
+USB_Q.US,D,20230731,000000,15.92,16.1,15.92,16.04,84284,0
+USB_Q.US,D,20230801,000000,15.92,16.01,15.8513,15.89,19442,0
+USB_Q.US,D,20230802,000000,15.73,15.89,15.6506,15.751,17440,0
+USB_Q.US,D,20230803,000000,15.62,15.7499,15.56,15.57,31871,0
+USB_Q.US,D,20230804,000000,15.6,15.93,15.6,15.7,18044,0
+USB_Q.US,D,20230807,000000,15.72,15.8568,15.71,15.76,30728,0
+USB_Q.US,D,20230808,000000,15.68,15.79,15.56,15.65,58930,0
+USB_Q.US,D,20230809,000000,15.64,15.77,15.625,15.65,25981,0
+USB_Q.US,D,20230810,000000,15.7,15.9,15.6437,15.75,26496,0
+USB_Q.US,D,20230811,000000,15.6,15.85,15.6,15.805,12392,0
+USB_Q.US,D,20230814,000000,15.81,15.81,15.7225,15.78,16037,0
+USB_Q.US,D,20230815,000000,15.75,15.7886,15.65,15.68,23204,0
+USB_Q.US,D,20230816,000000,15.62,15.7647,15.62,15.7,22205,0
+USB_Q.US,D,20230817,000000,15.74,15.74,15.5708,15.65,24697,0
+USB_Q.US,D,20230818,000000,15.57,15.775,15.57,15.6,10790,0
+USB_Q.US,D,20230821,000000,15.55,15.67,15.48,15.52,27897,0
+USB_Q.US,D,20230822,000000,15.63,15.65,15.48,15.51,21788,0
+USB_Q.US,D,20230823,000000,15.55,15.69,15.55,15.69,22345,0
+USB_Q.US,D,20230824,000000,15.64,15.7602,15.54,15.66,16522,0
+USB_Q.US,D,20230825,000000,15.62,15.6873,15.44,15.57,13826,0
+USB_Q.US,D,20230828,000000,15.59,15.6174,15.42,15.42,15379,0
+USB_Q.US,D,20230829,000000,15.4,15.5858,15.4,15.55,14492,0
+USB_Q.US,D,20230830,000000,15.5,15.69,15.5,15.625,21020,0
+USB_Q.US,D,20230831,000000,15.6,16.07,15.55,16,128460,0
+USB_Q.US,D,20230901,000000,15.85,15.9708,15.79,15.93,7758,0
+USB_Q.US,D,20230905,000000,15.85,15.85,15.71,15.71,34012,0
+USB_Q.US,D,20230906,000000,15.72,15.8,15.65,15.74,8337,0
+USB_Q.US,D,20230907,000000,15.65,15.7699,15.5403,15.7,16621,0
+USB_Q.US,D,20230908,000000,15.65,15.82,15.65,15.763,15199,0
+USB_Q.US,D,20230911,000000,15.85,15.8781,15.72,15.73,14267,0
+USB_Q.US,D,20230912,000000,15.675,15.74,15.58,15.67,39944,0
+USB_Q.US,D,20230913,000000,15.66,15.78,15.59,15.77,23283,0
+USB_Q.US,D,20230914,000000,15.79,16.06,15.7532,16.06,70113,0
+USB_Q.US,D,20230915,000000,15.98,16.08,15.91,16.03,41581,0
+USB_Q.US,D,20230918,000000,16,16.19,15.8766,16.08,23658,0
+USB_Q.US,D,20230919,000000,16.03,16.2188,16.01,16.17,17891,0
+USB_Q.US,D,20230920,000000,16.18,16.245,16.06,16.21,18432,0
+USB_Q.US,D,20230921,000000,15.92,16.04,15.76,16,18948,0
+USB_Q.US,D,20230922,000000,15.93,16.12,15.9006,15.98,16339,0
+USB_Q.US,D,20230925,000000,15.85,15.9899,15.8201,15.9,22190,0
+USB_Q.US,D,20230926,000000,15.82,15.885,15.3082,15.38,48215,0
+USB_Q.US,D,20230927,000000,15.46,15.4766,15.1101,15.42,38083,0
+USB_Q.US,D,20230928,000000,15.11,15.26,15.081,15.25,44381,0
+USB_Q.US,D,20230929,000000,15.32,15.5,15.15,15.21,146619,0
+USB_Q.US,D,20231002,000000,15.11,15.3,14.89,14.95,16988,0
+USB_Q.US,D,20231003,000000,14.85,14.97,14.07,14.12,47333,0
+USB_Q.US,D,20231004,000000,14.4013,14.4013,14.01,14.1,42118,0
+USB_Q.US,D,20231005,000000,14.11,14.19,13.9,13.9,81279,0
+USB_Q.US,D,20231006,000000,13.7,13.9,13.6,13.76,45338,0
+USB_Q.US,D,20231009,000000,13.74,14.0899,13.74,14.02,32874,0
+USB_Q.US,D,20231010,000000,14.07,14.22,13.9,14.05,33236,0
+USB_Q.US,D,20231011,000000,14.37,14.37,14.05,14.1,38780,0
+USB_Q.US,D,20231012,000000,14.1,14.13,13.745,13.8999,39968,0
+USB_Q.US,D,20231013,000000,13.94,14.05,13.61,13.64,30085,0
+USB_Q.US,D,20231016,000000,13.76,13.94,13.584,13.8848,36671,0
+USB_Q.US,D,20231017,000000,13.69,14,13.57,13.74,53154,0
+USB_Q.US,D,20231018,000000,13.7,13.85,13.57,13.6,31091,0
+USB_Q.US,D,20231019,000000,13.68,13.7299,13.5,13.5,25653,0
+USB_Q.US,D,20231020,000000,13.63,13.74,13.32,13.7,81022,0
+USB_Q.US,D,20231023,000000,13.53,13.83,13.53,13.82,32592,0
+USB_Q.US,D,20231024,000000,13.83,14.18,13.83,14.18,53859,0
+USB_Q.US,D,20231025,000000,14.02,14.12,13.94,14,37609,0
+USB_Q.US,D,20231026,000000,14.07,14.17,14.0301,14.14,51314,0
+USB_Q.US,D,20231027,000000,14.17,14.18,13.97,13.97,46694,0
+USB_Q.US,D,20231030,000000,14.04,14.13,13.9,14,38049,0
+USB_Q.US,D,20231031,000000,13.92,14.21,13.9,14.19,125338,0
+USB_Q.US,D,20231101,000000,14.26,14.52,14.07,14.34,32546,0
+USB_Q.US,D,20231102,000000,14.54,14.92,14.54,14.75,48856,0
+USB_Q.US,D,20231103,000000,14.9817,15.36,14.9116,15.36,35391,0
+USB_Q.US,D,20231106,000000,15.21,15.84,15.21,15.64,193034,0
+USB_Q.US,D,20231107,000000,15.75,15.75,15.59,15.69,44864,0
+USB_Q.US,D,20231108,000000,15.72,15.78,15.68,15.68,34394,0
+USB_Q.US,D,20231109,000000,15.64,15.679,15.3,15.32,44251,0
+USB_Q.US,D,20231110,000000,15.51,15.57,15.37,15.45,36742,0
+USB_Q.US,D,20231113,000000,15.42,15.71,15.3713,15.56,80165,0
+USB_Q.US,D,20231114,000000,15.87,15.96,15.72,15.76,36521,0
+USB_Q.US,D,20231115,000000,15.7,15.83,15.67,15.67,32383,0
+USB_Q.US,D,20231116,000000,15.77,15.82,15.67,15.74,16368,0
+USB_Q.US,D,20231117,000000,15.84,15.85,15.52,15.55,26336,0
+USB_Q.US,D,20231120,000000,15.49,15.72,15.49,15.59,38328,0
+USB_Q.US,D,20231121,000000,15.6,15.6891,15.4,15.45,27332,0
+USB_Q.US,D,20231122,000000,15.54,15.55,15.1062,15.29,48311,0
+USB_Q.US,D,20231124,000000,15.29,15.41,15.1887,15.41,12129,0
+USB_Q.US,D,20231127,000000,15.4,15.75,15.4,15.73,27707,0
+USB_Q.US,D,20231128,000000,15.75,15.91,15.7,15.91,26667,0
+USB_Q.US,D,20231129,000000,16.03,16.45,16.01,16.4,54151,0
+USB_Q.US,D,20231130,000000,16.32,16.45,16.11,16.16,126619,0
+USB_Q.US,D,20231201,000000,16.16,16.49,16.16,16.44,55711,0
+USB_Q.US,D,20231204,000000,16.34,16.45,16.18,16.2,30248,0
+USB_Q.US,D,20231205,000000,16.35,16.388,16.11,16.11,23350,0
+USB_Q.US,D,20231206,000000,16.24,16.3181,16.06,16.14,49780,0
+USB_Q.US,D,20231207,000000,16.21,16.24,16.06,16.15,24764,0
+USB_Q.US,D,20231208,000000,16.1,16.16,15.95,16.03,35973,0
+USB_Q.US,D,20231211,000000,16.09,16.09,15.6689,15.81,76188,0
+USB_Q.US,D,20231212,000000,15.69,15.9297,15.69,15.775,59918,0
+USB_Q.US,D,20231213,000000,15.9,16.26,15.77,16.135,45626,0
+USB_Q.US,D,20231214,000000,16.34,16.75,16.32,16.65,67681,0
+USB_Q.US,D,20231215,000000,16.54,16.7971,16.4,16.5,37165,0
+USB_Q.US,D,20231218,000000,16.59,16.59,16.35,16.43,42964,0
+USB_Q.US,D,20231219,000000,16.43,16.5791,16.38,16.4866,47815,0
+USB_Q.US,D,20231220,000000,16.35,16.69,16.35,16.69,41929,0
+USB_Q.US,D,20231221,000000,16.78,16.81,16.35,16.61,99592,0
+USB_Q.US,D,20231222,000000,16.65,16.88,16.56,16.88,57591,0
+USB_Q.US,D,20231226,000000,16.81,17.2,16.8045,17.2,53706,0
+USB_Q.US,D,20231227,000000,17.24,17.395,17.1,17.39,41114,0
+USB_Q.US,D,20231228,000000,17.07,17.29,16.91,16.93,40707,0
+USB_Q.US,D,20231229,000000,17.02,17.0399,16.58,16.58,55223,0
+USB_Q.US,D,20240102,000000,16.56,16.64,16.45,16.61,23712,0
+USB_Q.US,D,20240103,000000,16.51,16.74,16.37,16.56,36302,0
+USB_Q.US,D,20240104,000000,16.67,16.73,16.522,16.58,27274,0
+USB_Q.US,D,20240105,000000,16.65,16.811,16.55,16.56,17998,0
+USB_Q.US,D,20240108,000000,16.56,16.83,16.56,16.83,27702,0
+USB_Q.US,D,20240109,000000,16.68,16.89,16.68,16.85,17451,0
+USB_Q.US,D,20240110,000000,16.9,16.9852,16.8314,16.9,16994,0
+USB_Q.US,D,20240111,000000,16.84,16.99,16.7,16.83,27808,0
+USB_Q.US,D,20240112,000000,16.92,16.93,16.85,16.89,16155,0
+USB_Q.US,D,20240116,000000,16.9,16.96,16.74,16.85,27124,0
+USB_Q.US,D,20240117,000000,16.71,16.8399,16.7,16.71,15838,0
+USB_Q.US,D,20240118,000000,16.71,16.86,16.58,16.62,37060,0
+USB_Q.US,D,20240119,000000,16.69,16.81,16.5532,16.73,28473,0
+USB_Q.US,D,20240122,000000,16.81,16.96,16.68,16.79,37569,0
+USB_Q.US,D,20240123,000000,16.84,16.92,16.77,16.9,27787,0
+USB_Q.US,D,20240124,000000,16.99,16.99,16.88,16.906,30116,0
+USB_Q.US,D,20240125,000000,16.95,17.31,16.9101,17.27,34530,0
+USB_Q.US,D,20240126,000000,17.24,17.369,17.0914,17.26,29794,0
+USB_Q.US,D,20240129,000000,17.21,17.44,17.21,17.41,44890,0
+USB_Q.US,D,20240130,000000,17.41,17.59,17.34,17.53,24605,0
+USB_Q.US,D,20240131,000000,17.46,17.555,17.21,17.26,110260,0
+USB_Q.US,D,20240201,000000,17.42,17.5,16.98,17.48,29242,0
+USB_Q.US,D,20240202,000000,17.18,17.49,17.12,17.39,18596,0
+USB_Q.US,D,20240205,000000,17.23,17.31,17.1,17.1,24137,0
+USB_Q.US,D,20240206,000000,17.1,17.27,17.1,17.219,11719,0
+USB_Q.US,D,20240207,000000,17.26,17.29,17.1,17.19,39545,0
+USB_Q.US,D,20240208,000000,17.17,17.26,17.0206,17.22,19091,0
+USB_Q.US,D,20240209,000000,17.2,17.39,17.1101,17.39,16317,0
+USB_Q.US,D,20240212,000000,17.39,17.4,17.2914,17.36,23091,0
+USB_Q.US,D,20240213,000000,17.05,17.24,16.93,17.13,20864,0
+USB_Q.US,D,20240214,000000,17.13,17.26,16.9,16.93,18897,0
+USB_Q.US,D,20240215,000000,16.95,17.15,16.92,17.0835,14956,0
+USB_Q.US,D,20240216,000000,17.02,17.1484,16.9901,17.08,8239,0
+USB_Q.US,D,20240220,000000,16.99,17.16,16.99,17.1,17977,0
+USB_Q.US,D,20240221,000000,17.1,17.3279,17.03,17.03,19265,0
+USB_Q.US,D,20240222,000000,17.1,17.1999,17.0701,17.1,15092,0
+USB_Q.US,D,20240223,000000,17.2,17.43,17.17,17.38,29542,0
+USB_Q.US,D,20240226,000000,17.43,17.49,17.365,17.49,25362,0
+USB_Q.US,D,20240227,000000,17.48,17.499,17.3642,17.39,24771,0
+USB_Q.US,D,20240228,000000,17.43,17.47,17.33,17.43,21865,0
+USB_Q.US,D,20240229,000000,17.48,17.95,17.3732,17.85,115262,0
+USB_Q.US,D,20240301,000000,17.79,17.79,17.55,17.69,40428,0
+USB_Q.US,D,20240304,000000,17.53,17.615,17.53,17.61,22433,0
+USB_Q.US,D,20240305,000000,17.61,17.66,17.53,17.66,18538,0
+USB_Q.US,D,20240306,000000,17.71,17.7677,17.61,17.64,33012,0
+USB_Q.US,D,20240307,000000,17.64,17.75,17.64,17.75,27171,0
+USB_Q.US,D,20240308,000000,17.77,17.96,17.71,17.96,20325,0
+USB_Q.US,D,20240311,000000,17.95,17.97,17.7993,17.91,24751,0
+USB_Q.US,D,20240312,000000,17.9,17.98,17.85,17.9,28509,0
+USB_Q.US,D,20240313,000000,17.9,17.99,17.88,17.91,21130,0
+USB_Q.US,D,20240314,000000,17.82,17.9168,17.655,17.69,22088,0
+USB_Q.US,D,20240315,000000,17.65,17.685,17.5,17.67,28301,0
+USB_Q.US,D,20240318,000000,17.72,17.72,17.51,17.57,31037,0
+USB_Q.US,D,20240319,000000,17.64,17.81,17.64,17.8,16617,0
+USB_Q.US,D,20240320,000000,17.86,17.86,17.69,17.76,17448,0
+USB_Q.US,D,20240321,000000,17.88,17.96,17.8,17.93,84211,0
+USB_Q.US,D,20240322,000000,18.02,18.02,17.79,17.88,64035,0
+USB_Q.US,D,20240325,000000,17.86,17.86,17.62,17.74,98055,0
+USB_Q.US,D,20240326,000000,17.78,17.83,17.6619,17.7682,18211,0
+USB_Q.US,D,20240327,000000,17.63,17.91,17.482,17.91,42412,0
+USB_Q.US,D,20240328,000000,17.88,18.05,17.64,17.64,85649,0
+USB_Q.US,D,20240401,000000,17.78,17.8,17.46,17.62,94013,0
+USB_Q.US,D,20240402,000000,17.43,17.4472,17.08,17.34,169207,0
+USB_Q.US,D,20240403,000000,17.15,17.38,17.12,17.38,17555,0
+USB_Q.US,D,20240404,000000,17.41,17.4499,17.3158,17.35,22030,0
+USB_Q.US,D,20240405,000000,17.3,17.5,17.29,17.36,12176,0
+USB_Q.US,D,20240408,000000,17.37,17.37,17.2,17.27,27740,0
+USB_Q.US,D,20240409,000000,17.27,17.39,17.22,17.23,18472,0
+USB_Q.US,D,20240410,000000,16.98,17.04,16.65,16.82,58137,0
+USB_Q.US,D,20240411,000000,16.89,16.89,16.45,16.56,39211,0
+USB_Q.US,D,20240412,000000,16.54,16.6799,16.38,16.38,41312,0
+USB_Q.US,D,20240415,000000,16.44,16.52,15.965,16,131505,0
+USB_Q.US,D,20240416,000000,15.93,16.1598,15.71,15.93,160130,0
+USB_Q.US,D,20240417,000000,16.08,16.11,15.93,15.99,38827,0
+USB_Q.US,D,20240418,000000,16.05,16.06,15.96,15.98,51135,0
+USB_Q.US,D,20240419,000000,15.98,16.17,15.96,16.1,159075,0
+USB_Q.US,D,20240422,000000,16.06,16.25,16.06,16.25,23148,0
+USB_Q.US,D,20240423,000000,16.25,16.53,16.1701,16.53,36830,0
+USB_Q.US,D,20240424,000000,16.4,16.57,16.33,16.57,9864,0
+USB_Q.US,D,20240425,000000,16.3,16.4,16.135,16.4,19337,0
+USB_Q.US,D,20240426,000000,16.48,16.52,16.3,16.3,17630,0
+USB_Q.US,D,20240429,000000,16.3,16.44,16.238,16.44,15464,0
+USB_Q.US,D,20240430,000000,16.3,16.36,16.18,16.22,49677,0
+USB_Q.US,D,20240501,000000,16.28,16.4,16.2,16.39,21178,0
+USB_Q.US,D,20240502,000000,16.33,16.76,16.3011,16.54,76327,0
+USB_Q.US,D,20240503,000000,16.7,16.78,16.6,16.76,42123,0
+USB_Q.US,D,20240506,000000,16.78,16.83,16.66,16.74,22891,0
+USB_Q.US,D,20240507,000000,16.74,16.91,16.61,16.71,16235,0
+USB_Q.US,D,20240508,000000,16.66,16.7,16.45,16.48,38172,0
+USB_Q.US,D,20240509,000000,16.52,16.5499,16.39,16.47,19215,0
+USB_Q.US,D,20240510,000000,16.51,16.55,16.41,16.55,23521,0
+USB_Q.US,D,20240513,000000,16.54,16.63,16.49,16.53,12546,0
+USB_Q.US,D,20240514,000000,16.53,16.53,16.42,16.47,21370,0
+USB_Q.US,D,20240515,000000,16.62,16.7099,16.5973,16.67,14526,0
+USB_Q.US,D,20240516,000000,16.69,16.71,16.51,16.65,32584,0
+USB_Q.US,D,20240517,000000,16.52,16.6485,16.51,16.62,17762,0
+USB_Q.US,D,20240520,000000,16.62,16.66,16.6,16.65,9585,0
+USB_Q.US,D,20240521,000000,16.65,16.73,16.58,16.67,19747,0
+USB_Q.US,D,20240522,000000,16.65,16.67,16.52,16.57,41507,0
+USB_Q.US,D,20240523,000000,16.58,16.59,16.26,16.39,34225,0
+USB_Q.US,D,20240524,000000,16.366,16.64,16.32,16.63,23870,0
+USB_Q.US,D,20240528,000000,16.54,16.6739,16.4326,16.55,17198,0
+USB_Q.US,D,20240529,000000,16.42,16.42,16.22,16.26,25855,0
+USB_Q.US,D,20240530,000000,16.29,16.56,16.28,16.55,24668,0
+USB_Q.US,D,20240531,000000,16.65,16.72,16.47,16.47,34022,0
+USB_Q.US,D,20240603,000000,16.5,16.82,16.5,16.71,26081,0
+USB_Q.US,D,20240604,000000,16.76,16.9,16.7499,16.82,22587,0
+USB_Q.US,D,20240605,000000,16.96,16.96,16.72,16.7579,11085,0
+USB_Q.US,D,20240606,000000,16.71,16.86,16.71,16.86,11711,0
+USB_Q.US,D,20240607,000000,16.73,16.7999,16.69,16.75,18990,0
+USB_Q.US,D,20240610,000000,16.75,16.75,16.55,16.69,20570,0
+USB_Q.US,D,20240611,000000,16.74,16.74,16.47,16.54,20961,0
+USB_Q.US,D,20240612,000000,16.71,16.8957,16.6,16.68,12885,0
+USB_Q.US,D,20240613,000000,16.65,16.68,16.495,16.66,16845,0
+USB_Q.US,D,20240614,000000,16.62,16.67,16.51,16.57,16762,0
+USB_Q.US,D,20240617,000000,16.48,16.56,16.4034,16.55,17939,0
+USB_Q.US,D,20240618,000000,16.48,16.74,16.4521,16.74,24169,0
+USB_Q.US,D,20240620,000000,16.6,16.66,16.5444,16.66,11369,0
+USB_Q.US,D,20240621,000000,16.61,16.74,16.61,16.7,17793,0
+USB_Q.US,D,20240624,000000,16.7,16.7899,16.7,16.75,15895,0
+USB_Q.US,D,20240625,000000,16.79,16.85,16.72,16.85,15272,0
+USB_Q.US,D,20240626,000000,16.75,16.84,16.71,16.84,14078,0
+USB_Q.US,D,20240627,000000,16.85,16.9,16.77,16.77,10935,0
+USB_Q.US,D,20240628,000000,16.55,16.6,16.34,16.36,23377,0
+USB_Q.US,D,20240701,000000,16.45,16.45,16.105,16.29,32339,0
+USB_Q.US,D,20240702,000000,16.3,16.4,16.2,16.4,20433,0
+USB_Q.US,D,20240703,000000,16.45,16.64,16.43,16.64,15272,0
+USB_Q.US,D,20240705,000000,16.64,16.64,16.5301,16.61,14945,0
+USB_Q.US,D,20240708,000000,16.61,16.62,16.54,16.6,20405,0
+USB_Q.US,D,20240709,000000,16.6,16.6,16.47,16.5,12922,0
+USB_Q.US,D,20240710,000000,16.53,16.6,16.48,16.6,18977,0
+USB_Q.US,D,20240711,000000,16.68,16.9,16.67,16.9,32491,0
+USB_Q.US,D,20240712,000000,16.89,16.9999,16.89,16.98,20372,0
+USB_Q.US,D,20240715,000000,17,17.05,16.93,16.99,31060,0
+USB_Q.US,D,20240716,000000,17.06,17.06,16.97,17,21518,0
+USB_Q.US,D,20240717,000000,16.99,17,16.8549,17,19491,0
+USB_Q.US,D,20240718,000000,17.02,17.02,16.85,16.9,18925,0
+USB_Q.US,D,20240719,000000,16.88,16.97,16.83,16.96,99366,0
+USB_Q.US,D,20240722,000000,16.94,17.03,16.87,16.87,12745,0
+USB_Q.US,D,20240723,000000,16.93,16.93,16.74,16.76,14291,0
+USB_Q.US,D,20240724,000000,16.77,16.8,16.46,16.49,27906,0
+USB_Q.US,D,20240725,000000,16.58,16.6774,16.5,16.61,16470,0
+USB_Q.US,D,20240726,000000,16.71,16.78,16.6101,16.78,8853,0
+USB_Q.US,D,20240729,000000,16.81,16.81,16.6367,16.73,17131,0
+USB_Q.US,D,20240730,000000,16.73,16.745,16.62,16.71,20209,0
+USB_Q.US,D,20240731,000000,16.74,16.77,16.4,16.55,205813,0
+USB_Q.US,D,20240801,000000,16.65,16.88,16.635,16.87,39239,0
+USB_Q.US,D,20240802,000000,16.76,16.99,16.76,16.99,45277,0
+USB_Q.US,D,20240805,000000,16.49,16.7999,16.484,16.77,104618,0
+USB_Q.US,D,20240806,000000,16.63,16.97,16.63,16.97,31160,0
+USB_Q.US,D,20240807,000000,16.98,17.03,16.905,17.03,82447,0
+USB_Q.US,D,20240808,000000,17.02,17.07,16.92,17.03,38825,0
+USB_Q.US,D,20240809,000000,17.04,17.04,16.9,16.95,16127,0
+USB_Q.US,D,20240812,000000,16.94,16.9786,16.87,16.87,15846,0
+USB_Q.US,D,20240813,000000,16.91,17.05,16.91,17.04,15152,0
+USB_Q.US,D,20240814,000000,17.05,17.23,17.05,17.23,29302,0
+USB_Q.US,D,20240815,000000,17.14,17.21,17.0701,17.2,16383,0
+USB_Q.US,D,20240816,000000,17.15,17.3095,17.15,17.28,20259,0
+USB_Q.US,D,20240819,000000,17.19,17.4065,17.19,17.35,22936,0
+USB_Q.US,D,20240820,000000,17.41,17.46,17.33,17.45,21828,0
+USB_Q.US,D,20240821,000000,17.45,17.57,17.3908,17.57,24628,0
+USB_Q.US,D,20240822,000000,17.53,17.53,17.4,17.51,26581,0
+USB_Q.US,D,20240823,000000,17.56,17.71,17.51,17.62,62703,0
+USB_Q.US,D,20240826,000000,17.64,17.68,17.52,17.58,19688,0
+USB_Q.US,D,20240827,000000,17.5,17.62,17.5,17.6,11450,0
+USB_Q.US,D,20240828,000000,17.64,17.6899,17.55,17.64,28088,0
+USB_Q.US,D,20240829,000000,17.67,17.74,17.66,17.69,31535,0
+USB_Q.US,D,20240830,000000,17.67,17.77,17.46,17.57,48485,0
+USB_Q.US,D,20240903,000000,17.51,17.64,17.51,17.6,15759,0
+USB_Q.US,D,20240904,000000,17.59,17.7,17.51,17.53,80500,0
+USB_Q.US,D,20240905,000000,17.58,17.6699,17.55,17.61,57546,0
+USB_Q.US,D,20240906,000000,17.61,17.75,17.41,17.5,42770,0
+USB_Q.US,D,20240909,000000,17.62,17.71,17.605,17.69,43983,0
+USB_Q.US,D,20240910,000000,17.72,17.79,17.6,17.68,34906,0
+USB_Q.US,D,20240911,000000,17.67,17.75,17.58,17.71,26512,0
+USB_Q.US,D,20240912,000000,17.71,17.88,17.68,17.8,279731,0
+USB_Q.US,D,20240913,000000,17.89,17.97,17.79,17.88,60713,0
+USB_Q.US,D,20240916,000000,17.96,18.14,17.92,18.11,48191,0
+USB_Q.US,D,20240917,000000,18.12,18.32,18,18.18,75047,0
+USB_Q.US,D,20240918,000000,18.2,18.3823,18.12,18.23,61366,0
+USB_Q.US,D,20240919,000000,18.31,18.5492,18.27,18.37,75905,0
+USB_Q.US,D,20240920,000000,18.38,18.6,18.33,18.6,64855,0
+USB_Q.US,D,20240923,000000,18.6,18.6,18.43,18.46,47810,0
+USB_Q.US,D,20240924,000000,18.45,18.5746,18.38,18.47,57740,0
+USB_Q.US,D,20240925,000000,18.57,18.57,18.3,18.3,71678,0
+USB_Q.US,D,20240926,000000,18.38,18.54,18.3001,18.5,95971,0
+USB_Q.US,D,20240927,000000,18.54,18.58,18.48,18.53,184920,0
+USB_Q.US,D,20240930,000000,18.22,18.22,17.93,18.2,525380,0
+USB_Q.US,D,20241001,000000,18.28,18.3,18.16,18.3,59182,0
+USB_Q.US,D,20241002,000000,18.29,18.42,18.22,18.42,47409,0
+USB_Q.US,D,20241003,000000,18.4,18.53,18.4,18.44,55278,0
+USB_Q.US,D,20241004,000000,18.4,18.4,18.134,18.27,28131,0
+USB_Q.US,D,20241007,000000,18.22,18.2499,18.0087,18.07,55688,0
+USB_Q.US,D,20241008,000000,18.03,18.24,18,18.22,12374,0
+USB_Q.US,D,20241009,000000,18.1201,18.3099,18.1201,18.23,14006,0
+USB_Q.US,D,20241010,000000,18.1,18.2,18.0769,18.08,12028,0
+USB_Q.US,D,20241011,000000,18,18.23,18,18.11,28795,0
+USB_Q.US,D,20241014,000000,18.11,18.3,18.04,18.3,13861,0
+USB_Q.US,D,20241015,000000,18.38,18.59,18.38,18.42,38215,0
+USB_Q.US,D,20241016,000000,18.48,18.5884,18.48,18.57,25595,0
+USB_Q.US,D,20241017,000000,18.5,18.5169,18.37,18.49,36866,0
+USB_Q.US,D,20241018,000000,18.53,18.56,18.4,18.4,59241,0
+USB_Q.US,D,20241021,000000,18.35,18.43,17.9001,18.19,63264,0
+USB_Q.US,D,20241022,000000,18.155,18.2569,17.9604,18.23,31348,0
+USB_Q.US,D,20241023,000000,18.11,18.165,17.8,17.83,49682,0
+USB_Q.US,D,20241024,000000,17.96,17.96,17.6,17.75,81610,0
+USB_Q.US,D,20241025,000000,17.86,17.9467,17.6609,17.67,31863,0
+USB_Q.US,D,20241028,000000,17.79,17.79,17.57,17.71,31094,0
+USB_Q.US,D,20241029,000000,17.61,17.6313,17.46,17.6313,35447,0
+USB_Q.US,D,20241030,000000,17.63,17.83,17.6001,17.7,26185,0
+USB_Q.US,D,20241031,000000,17.6,17.615,17.38,17.4,110128,0
+USB_Q.US,D,20241101,000000,17.6,17.6,17.3,17.38,27222,0
+USB_Q.US,D,20241104,000000,17.43,17.81,17.3575,17.81,33269,0
+USB_Q.US,D,20241105,000000,17.79,18.15,17.79,18.12,44306,0
+USB_Q.US,D,20241106,000000,17.85,17.9477,17.53,17.59,108400,0
+USB_Q.US,D,20241107,000000,17.58,17.7287,17.53,17.69,66196,0
+USB_Q.US,D,20241108,000000,17.74,17.917,17.6403,17.89,41570,0
+USB_Q.US,D,20241111,000000,17.7902,17.9492,17.53,17.62,23072,0
+USB_Q.US,D,20241112,000000,17.5,17.54,17.18,17.25,52973,0
+USB_Q.US,D,20241113,000000,17.48,17.48,17.1,17.15,59526,0
+USB_Q.US,D,20241114,000000,17.15,17.235,17.0501,17.21,36265,0
+USB_Q.US,D,20241115,000000,17.11,17.238,17.11,17.22,32149,0
+USB_Q.US,D,20241118,000000,17.2,17.31,17.16,17.24,29751,0
+USB_Q.US,D,20241119,000000,17.24,17.24,17.0001,17.08,29955,0
+USB_Q.US,D,20241120,000000,17,17,16.87,16.965,43716,0
+USB_Q.US,D,20241121,000000,16.965,17.21,16.9101,17.15,31696,0
+USB_Q.US,D,20241122,000000,17.14,17.25,17.14,17.23,48205,0
+USB_Q.US,D,20241125,000000,17.5,17.59,17.24,17.38,34712,0
+USB_Q.US,D,20241126,000000,17.28,17.28,17.0701,17.18,42839,0
+USB_Q.US,D,20241127,000000,17.2799,17.34,17.1259,17.27,28193,0
+USB_Q.US,D,20241129,000000,17.4,17.76,17.2665,17.7,62959,0
+USB_Q.US,D,20241202,000000,17.5711,17.6891,17.3662,17.44,35836,0
+USB_Q.US,D,20241203,000000,17.3912,17.47,17.31,17.38,50710,0
+USB_Q.US,D,20241204,000000,17.31,17.44,17.26,17.36,45984,0
+USB_Q.US,D,20241205,000000,17.36,17.43,17.34,17.42,26900,0
+USB_Q.US,D,20241206,000000,17.43,17.5,17.32,17.34,48811,0
+USB_Q.US,D,20241209,000000,17.34,17.45,17.17,17.27,37269,0
+USB_Q.US,D,20241210,000000,17.2007,17.389,17.17,17.32,79393,0
+USB_Q.US,D,20241211,000000,17.48,17.5,17.33,17.33,37755,0
+USB_Q.US,D,20241212,000000,17.2604,17.3685,17.21,17.27,80964,0
+USB_Q.US,D,20241213,000000,17.21,17.2899,17.17,17.23,94678,0
+USB_Q.US,D,20241216,000000,17.225,17.25,17.14,17.18,46316,0
+USB_Q.US,D,20241217,000000,17.18,17.28,17.1,17.2372,30570,0
+USB_Q.US,D,20241218,000000,17.216,17.27,17.06,17.1195,43880,0
+USB_Q.US,D,20241219,000000,16.92,16.98,16.68,16.97,50362,0
+USB_Q.US,D,20241220,000000,16.97,17,16.86,16.86,94227,0
+USB_Q.US,D,20241223,000000,16.86,16.98,16.68,16.7451,59411,0
+USB_Q.US,D,20241224,000000,16.61,16.75,16.5,16.6,47987,0
+USB_Q.US,D,20241226,000000,16.5,16.6,16.47,16.51,60793,0
+USB_Q.US,D,20241227,000000,16.462,16.558,16.3601,16.49,64765,0
+USB_Q.US,D,20241230,000000,16.43,16.73,16.3713,16.73,80763,0
+USB_Q.US,D,20241231,000000,16.59,16.88,16.5715,16.88,613634,0
+USB_Q.US,D,20250102,000000,16.8847,17.07,16.79,16.92,53951,0
+USB_Q.US,D,20250103,000000,16.99,17.1612,16.93,17.03,49742,0
+USB_Q.US,D,20250106,000000,16.99,17.02,16.82,16.88,43331,0
+USB_Q.US,D,20250107,000000,16.81,16.91,16.39,16.51,111727,0
+USB_Q.US,D,20250108,000000,16.46,16.5944,16.3,16.4,35638,0
+USB_Q.US,D,20250110,000000,16.26,16.2987,15.81,15.81,160319,0
+USB_Q.US,D,20250113,000000,15.8,15.8599,15.61,15.72,72435,0
+USB_Q.US,D,20250114,000000,15.79,15.91,15.682,15.89,36244,0
+USB_Q.US,D,20250115,000000,16.26,16.52,16.18,16.28,75490,0
+USB_Q.US,D,20250116,000000,16.31,16.553,16.25,16.3,51301,0
+USB_Q.US,D,20250117,000000,16.33,16.5499,16.2,16.24,38944,0
+USB_Q.US,D,20250121,000000,16.41,16.6,16.3399,16.58,35936,0
+USB_Q.US,D,20250122,000000,16.4598,16.59,16.4201,16.54,19667,0
+USB_Q.US,D,20250123,000000,16.48,16.5,16.37,16.47,42764,0
+USB_Q.US,D,20250124,000000,16.4715,16.6195,16.44,16.59,19464,0
+USB_Q.US,D,20250127,000000,16.59,16.89,16.585,16.81,42869,0
+USB_Q.US,D,20250128,000000,16.75,16.8499,16.58,16.7,18094,0
+USB_Q.US,D,20250129,000000,16.685,16.75,16.45,16.53,29552,0
+USB_Q.US,D,20250130,000000,16.63,16.68,16.53,16.59,47961,0
+USB_Q.US,D,20250131,000000,16.61,16.66,16.3479,16.38,27447,0
+USB_Q.US,D,20250203,000000,16.2176,16.36,16.2176,16.25,33971,0
+USB_Q.US,D,20250204,000000,16.2795,16.36,16.25,16.28,58739,0
+USB_Q.US,D,20250205,000000,16.45,16.55,16.345,16.5227,22142,0
+USB_Q.US,D,20250206,000000,16.47,16.5599,16.35,16.45,50035,0
+USB_Q.US,D,20250207,000000,16.35,16.43,16.32,16.4,29661,0
+USB_Q.US,D,20250210,000000,16.51,16.5326,16.43,16.43,22519,0
+USB_Q.US,D,20250211,000000,16.37,16.51,16.36,16.51,54431,0
+USB_Q.US,D,20250212,000000,16.32,16.33,16.17,16.32,63436,0
+USB_Q.US,D,20250213,000000,16.5,16.62,16.41,16.46,36661,0
+USB_Q.US,D,20250214,000000,16.56,16.61,16.55,16.57,18610,0
+USB_Q.US,D,20250218,000000,16.551,16.57,16.38,16.45,39490,0
+USB_Q.US,D,20250219,000000,16.3587,16.4749,16.35,16.43,13040,0
+USB_Q.US,D,20250220,000000,16.48,16.48,16.36,16.4279,21493,0
+USB_Q.US,D,20250221,000000,16.5086,16.54,16.4192,16.44,14246,0
+USB_Q.US,D,20250224,000000,16.455,16.6085,16.43,16.51,81041,0
+USB_Q.US,D,20250225,000000,16.674,16.74,16.625,16.6854,27074,0
+USB_Q.US,D,20250226,000000,16.68,16.75,16.61,16.62,22447,0
+USB_Q.US,D,20250227,000000,16.631157,16.71,16.56,16.56,19398,0
+USB_Q.US,D,20250228,000000,16.57,16.7,16.5,16.53,62783,0
+USB_Q.US,D,20250303,000000,16.5363,16.635,16.53,16.54,18912,0
+USB_Q.US,D,20250304,000000,16.53,16.59,16.3004,16.37,27317,0
+USB_Q.US,D,20250305,000000,16.3742,16.4789,16.34,16.39,25838,0
+USB_Q.US,D,20250306,000000,16.38,16.38,16.241,16.35,35696,0
+USB_Q.US,D,20250307,000000,16.35,16.41,16.2,16.2499,31975,0
+USB_Q.US,D,20250310,000000,16.2,16.24,16.07,16.08,28600,0
+USB_Q.US,D,20250311,000000,16.039,16.14,15.93,16.04,19563,0
+USB_Q.US,D,20250312,000000,16.0133,16.15,15.91,16.097851,21947,0
+USB_Q.US,D,20250313,000000,16.075,16.15,16.03,16.15,16903,0
+USB_Q.US,D,20250314,000000,16.11,16.29,16.11,16.24,17446,0
+USB_Q.US,D,20250317,000000,16.28,16.41,16.22,16.35,41313,0
+USB_Q.US,D,20250318,000000,16.2789,16.3,16.19,16.3,29873,0
+USB_Q.US,D,20250319,000000,16.26,16.37,16.22,16.35,26692,0
+USB_Q.US,D,20250320,000000,16.35,16.37,16.24,16.32,47087,0
+USB_Q.US,D,20250321,000000,16.28,16.33,16.27,16.32,10551,0
+USB_Q.US,D,20250324,000000,16.3578,16.37,16.2,16.27,35493,0
+USB_Q.US,D,20250325,000000,16.2706,16.2956,16.21,16.25,11857,0
+USB_Q.US,D,20250326,000000,16.2381,16.2381,15.97,16.04,40503,0
+USB_Q.US,D,20250327,000000,16.03,16.05,15.9,16.03,24812,0
+USB_Q.US,D,20250328,000000,16.06,16.09,15.87,15.92,52843,0
+USB_Q.US,D,20250331,000000,15.67,15.71,15.54,15.61,175955,0
+USB_Q.US,D,20250401,000000,15.72,15.72,15.58,15.62,27232,0
+USB_Q.US,D,20250402,000000,15.561,15.6599,15.51,15.65,41223,0
+USB_Q.US,D,20250403,000000,15.475,15.5289,15.33,15.42,96209,0
+USB_Q.US,D,20250404,000000,15.7,15.7,15.16,15.42,172741,0
+USB_Q.US,D,20250407,000000,15.15,15.5,15.09,15.16,46285,0
+USB_Q.US,D,20250408,000000,15.27,15.36,14.98,15.09,57324,0
+USB_Q.US,D,20250409,000000,14.9313,15.38,14.81,15.3158,54520,0
+USB_Q.US,D,20250410,000000,15.18,15.34,14.85,14.9581,56188,0
+USB_Q.US,D,20250411,000000,15.0016,15.0016,14.66,14.76,58223,0
+USB_Q.US,D,20250414,000000,14.85,14.96,14.8,14.85,27867,0
+USB_Q.US,D,20250415,000000,14.91,15.07,14.81,14.95,27714,0
+USB_Q.US,D,20250416,000000,14.97,15.12,14.86,15,24696,0
+USB_Q.US,D,20250417,000000,15,15.0916,14.95,15.04,47407,0
+USB_Q.US,D,20250421,000000,15,15.04,14.83,14.8946,31686,0
+USB_Q.US,D,20250422,000000,14.98,15.1,14.9,14.99,27255,0
+USB_Q.US,D,20250423,000000,15.2115,15.25,15.1301,15.18,22212,0
+USB_Q.US,D,20250424,000000,15.24,15.3,15.2,15.3,32073,0
+USB_Q.US,D,20250425,000000,15.2888,15.33,15.1805,15.29,26039,0
+USB_Q.US,D,20250428,000000,15.88,15.88,15.2151,15.3,47003,0
+USB_Q.US,D,20250429,000000,15.18,15.372,15.18,15.33,45351,0
+USB_Q.US,D,20250430,000000,15.19,15.3,15.1599,15.28,106162,0
+USB_Q.US,D,20250501,000000,15.29,15.37,15.0528,15.315,58783,0
+USB_Q.US,D,20250502,000000,15.3896,15.455,15.33,15.34,35108,0
+USB_Q.US,D,20250505,000000,15.2504,15.36,15.16,15.2,43899,0
+USB_Q.US,D,20250506,000000,15.1882,15.32,15.1484,15.32,27602,0
+USB_Q.US,D,20250507,000000,15.2817,15.46,15.2817,15.4261,44573,0
+USB_Q.US,D,20250508,000000,15.465,15.5239,15.39,15.39,32189,0
+USB_Q.US,D,20250509,000000,15.41,15.48,15.3876,15.45,57169,0
+USB_Q.US,D,20250512,000000,15.51,15.5529,15.4125,15.44,34309,0
+USB_Q.US,D,20250513,000000,15.421,15.46,15.36,15.4,13113,0
+USB_Q.US,D,20250514,000000,15.42,15.4555,15.2,15.25,34387,0
+USB_Q.US,D,20250515,000000,15.3188,15.42,15.24,15.36,43337,0
+USB_Q.US,D,20250516,000000,15.34,15.42,15.2668,15.3709,25158,0
+USB_Q.US,D,20250519,000000,15.25,15.43,15.25,15.4176,20859,0
+USB_Q.US,D,20250520,000000,15.3802,15.58,15.38,15.4,39479,0
+USB_Q.US,D,20250521,000000,15.43,15.43,15.08,15.1346,25994,0
+USB_Q.US,D,20250522,000000,15.1479,15.2255,15.09,15.205,56419,0
+USB_Q.US,D,20250523,000000,15.18,15.18,15.0817,15.1558,20631,0
+USB_Q.US,D,20250527,000000,15.29,15.35,15.19,15.35,28795,0
+USB_Q.US,D,20250528,000000,15.35,15.35,15.215,15.25,55807,0
+USB_Q.US,D,20250529,000000,15.38,15.38,15.21,15.25,58692,0
+USB_Q.US,D,20250530,000000,15.21,15.2643,15.05,15.05,197898,0
+USB_Q.US,D,20250602,000000,15.0501,15.19,15.02,15.13,36033,0
+USB_Q.US,D,20250603,000000,15.17,15.25,15.15,15.23,33170,0
+USB_Q.US,D,20250604,000000,15.2645,15.3022,15.25,15.29,20024,0
+USB_Q.US,D,20250605,000000,15.2739,15.39,15.2739,15.35,24054,0
+USB_Q.US,D,20250606,000000,15.33,15.35,15.21,15.21,19359,0
+USB_Q.US,D,20250609,000000,15.23,15.2899,15.22,15.24,50182,0
+USB_Q.US,D,20250610,000000,15.295,15.3,15.21,15.25,48513,0
+USB_Q.US,D,20250611,000000,15.325,15.33,15.17,15.17,31314,0
+USB_Q.US,D,20250612,000000,15.1701,15.25,15.09,15.12,50740,0
+USB_Q.US,D,20250613,000000,15.035,15.07,14.9058,14.94,209396,0
+USB_Q.US,D,20250616,000000,14.99,15.01,14.83,14.83,109712,0
+USB_Q.US,D,20250617,000000,14.83,14.9,14.82,14.85,78759,0
+USB_Q.US,D,20250618,000000,14.93,14.97,14.85,14.92,24248,0
+USB_Q.US,D,20250620,000000,14.935,15.01,14.9,14.99,55268,0
+USB_Q.US,D,20250623,000000,15.0212,15.14,14.99,15.14,96600,0
+USB_Q.US,D,20250624,000000,15.0639,15.2799,15.0639,15.2601,74691,0
+USB_Q.US,D,20250625,000000,15.2566,15.32,15.14,15.2,21351,0
+USB_Q.US,D,20250626,000000,15.2898,15.34,15.1614,15.28,57040,0
+USB_Q.US,D,20250627,000000,15.2808,15.35,15.15,15.16,51217,0
+USB_Q.US,D,20250630,000000,15,15.15,14.9301,15.05,183981,0
+USB_Q.US,D,20250701,000000,15.1223,15.21,15.09,15.19,106718,0
+USB_Q.US,D,20250702,000000,15.0802,15.4,15.0802,15.4,36377,0
+USB_Q.US,D,20250703,000000,15.38,15.45,15.3,15.4294,19324,0
+USB_Q.US,D,20250707,000000,15.4799,15.4799,15.31,15.3324,38267,0
+USB_Q.US,D,20250708,000000,15.3401,15.39,15.31,15.38,52053,0
+USB_Q.US,D,20250709,000000,15.46,15.51,15.4,15.48,17633,0
+USB_Q.US,D,20250710,000000,15.4134,15.53,15.4134,15.49,67716,0
+USB_Q.US,D,20250711,000000,15.4505,15.4653,15.31,15.38,34499,0
+USB_Q.US,D,20250714,000000,15.3268,15.39,15.18,15.22,94795,0
+USB_Q.US,D,20250715,000000,15.3699,15.3699,15.07,15.0942,39509,0
+USB_Q.US,D,20250716,000000,15.12,15.23,15.0309,15.09,70782,0
+USB_Q.US,D,20250717,000000,15.1599,15.24,15.09,15.2,61604,0
+USB_Q.US,D,20250718,000000,15.24,15.2893,15.17,15.2,39145,0
+USB_Q.US,D,20250721,000000,15.295,15.3699,15.2,15.22,32253,0
+USB_Q.US,D,20250722,000000,15.2599,15.28,15.18,15.2033,25316,0
+USB_Q.US,D,20250723,000000,15.18,15.25,15.1001,15.17,18044,0
+USB_Q.US,D,20250724,000000,15.15,15.23,15.15,15.18,19997,0
+USB_Q.US,D,20250725,000000,15.53,15.53,15.15,15.23,26957,0
+USB_Q.US,D,20250728,000000,15.18,15.26,15.17,15.19,23803,0
+USB_Q.US,D,20250729,000000,15.2485,15.35,15.235,15.35,37687,0
+USB_Q.US,D,20250730,000000,15.31,15.45,15.28,15.3,26748,0
+USB_Q.US,D,20250731,000000,15.4,15.59,15.35,15.5,109384,0
+USB_Q.US,D,20250801,000000,15.45,15.53,15.43,15.52,22803,0
+USB_Q.US,D,20250804,000000,15.55,15.63,15.55,15.6192,42944,0
+USB_Q.US,D,20250805,000000,15.65,15.69,15.53,15.6,14252,0
+USB_Q.US,D,20250806,000000,15.62,15.62,15.42,15.5,27384,0
+USB_Q.US,D,20250807,000000,15.56,15.56,15.42,15.43,14372,0
+USB_Q.US,D,20250808,000000,15.508,15.508,15.4269,15.5,22618,0
+USB_Q.US,D,20250811,000000,15.53,15.5599,15.4533,15.49,36130,0
+USB_Q.US,D,20250812,000000,15.4904,15.59,15.46,15.58,16344,0
+USB_Q.US,D,20250813,000000,15.65,15.68,15.605,15.65,63984,0
+USB_Q.US,D,20250814,000000,15.5873,15.67,15.51,15.6,24015,0
+USB_Q.US,D,20250815,000000,15.64,15.65,15.52,15.55,25815,0
+USB_Q.US,D,20250818,000000,15.55,15.61,15.52,15.5825,49328,0
+USB_Q.US,D,20250819,000000,15.58,15.8,15.58,15.79,69110,0
+USB_Q.US,D,20250820,000000,15.786524,15.8118,15.75,15.76,10972,0
+USB_Q.US,D,20250821,000000,15.72,15.77,15.65,15.68,24086,0
+USB_Q.US,D,20250822,000000,15.76,15.93,15.65,15.9,26807,0
+USB_Q.US,D,20250825,000000,15.79,15.9521,15.77,15.83,45135,0
+USB_Q.US,D,20250826,000000,15.83,15.94,15.65,15.84,54435,0
+USB_Q.US,D,20250827,000000,15.77,15.854,15.75,15.77,38044,0
+USB_Q.US,D,20250828,000000,15.79,15.8085,15.71,15.76,49076,0
+USB_Q.US,D,20250829,000000,15.721,15.74,15.59,15.61,132302,0
+USB_Q.US,D,20250902,000000,15.6,15.649,15.54,15.58,22431,0
+USB_Q.US,D,20250903,000000,15.64,15.6899,15.45,15.6616,35573,0
+USB_Q.US,D,20250904,000000,15.715,15.78,15.6877,15.75,17228,0
+USB_Q.US,D,20250905,000000,15.83,16.06,15.83,16.04,58835,0
+USB_Q.US,D,20250908,000000,16.13,16.3,16.12,16.26,68961,0
+USB_Q.US,D,20250909,000000,16.27,16.34,16.18,16.32,24994,0
+USB_Q.US,D,20250910,000000,16.41,16.46,16.35,16.4,43968,0
+USB_Q.US,D,20250911,000000,16.5005,16.7,16.49,16.65,67830,0
+USB_Q.US,D,20250912,000000,16.6,16.64,16.52,16.64,28162,0
+USB_Q.US,D,20250915,000000,16.665,16.73,16.62,16.69,32961,0
+USB_Q.US,D,20250916,000000,16.7,16.72,16.61,16.67,34477,0
+USB_Q.US,D,20250917,000000,16.7,16.74,16.44,16.605,20647,0
+USB_Q.US,D,20250918,000000,16.5694,16.5694,16.46,16.46,22968,0
+USB_Q.US,D,20250919,000000,16.4925,16.54,16.34,16.46,22669,0
+USB_Q.US,D,20250922,000000,16.45,16.46,16.3481,16.4401,18414,0
+USB_Q.US,D,20250923,000000,16.465,16.48,16.28,16.43,39633,0
+USB_Q.US,D,20250924,000000,16.405,16.43,16.3,16.33,40732,0
+USB_Q.US,D,20250925,000000,16.34,16.34,16.16,16.21,26406,0
+USB_Q.US,D,20250926,000000,16.2,16.31,16.1507,16.24,52954,0
+USB_Q.US,D,20250929,000000,16.26,16.36,16.25,16.32,33784,0
+USB_Q.US,D,20250930,000000,16.1002,16.11,15.95,15.96,56734,0
+USB_Q.US,D,20251001,000000,16.0056,16.24,15.95,16.215,29183,0
+USB_Q.US,D,20251002,000000,16.225,16.24,16.07,16.1054,24662,0
+USB_Q.US,D,20251003,000000,16.093,16.1499,16.03,16.04,18010,0
+USB_Q.US,D,20251006,000000,16.03,16.06,15.94,16.06,41148,0
+USB_Q.US,D,20251007,000000,16.06,16.065,15.99,16.04,22716,0
+USB_Q.US,D,20251008,000000,16.05,16.05,15.96,15.98,22517,0
+USB_Q.US,D,20251009,000000,15.95,15.97,15.805,15.82,44410,0
+USB_Q.US,D,20251010,000000,15.93,15.95,15.65,15.69,25546,0
+USB_Q.US,D,20251013,000000,15.751,15.82,15.72,15.76,10000,0
+USB_Q.US,D,20251014,000000,15.75,15.845,15.7201,15.75,24964,0
+USB_Q.US,D,20251015,000000,15.835,15.9,15.79,15.873826,24810,0
+USB_Q.US,D,20251016,000000,15.91,15.9688,15.81,15.815,14517,0
+USB_Q.US,D,20251017,000000,15.8251,15.8251,15.71,15.76,30073,0
+USB_Q.US,D,20251020,000000,15.82,15.93,15.8,15.8666,37096,0
+USB_Q.US,D,20251021,000000,15.96,16.01,15.88,15.91,24605,0
+USB_Q.US,D,20251022,000000,15.8744,15.95,15.65,15.87,243393,0
+USB_Q.US,D,20251023,000000,15.91,15.92,15.84,15.88,22886,0
+USB_Q.US,D,20251024,000000,15.95,15.95,15.8501,15.9,24366,0
+USB_Q.US,D,20251027,000000,15.89,15.95,15.88,15.92,17036,0
+USB_Q.US,D,20251028,000000,16,16.01,15.85,15.9,12387,0
+USB_Q.US,D,20251029,000000,15.885,15.95,15.82,15.855,76886,0
+USB_Q.US,D,20251030,000000,15.82,15.9,15.64,15.71,22166,0
+USB_Q.US,D,20251031,000000,15.71,15.75,15.63,15.71,85096,0
+USB_Q.US,D,20251103,000000,15.7384,15.7384,15.6,15.61,37493,0
+USB_Q.US,D,20251104,000000,15.65,15.67,15.52,15.67,126960,0
+USB_Q.US,D,20251105,000000,15.6,15.75,15.55,15.74,19275,0
+USB_Q.US,D,20251106,000000,15.79,15.84,15.6401,15.69,50270,0
+USB_Q.US,D,20251107,000000,15.65,15.76,15.58,15.64,22607,0
+USB_Q.US,D,20251110,000000,15.7,15.79,15.6801,15.79,12898,0
+USB_Q.US,D,20251111,000000,15.7975,15.815,15.73,15.75,15163,0
+USB_Q.US,D,20251112,000000,15.73,15.766881,15.6,15.62,26959,0
+USB_Q.US,D,20251113,000000,15.57,15.57,15.3714,15.4199,56476,0
+USB_Q.US,D,20251114,000000,15.41,15.5,15.37,15.42,15631,0
+USB_Q.US,D,20251117,000000,15.41,15.48,15.21,15.32,37334,0
+USB_Q.US,D,20251118,000000,15.25,15.34,15.21,15.23,27724,0
+USB_Q.US,D,20251119,000000,15.22,15.23,15.15,15.19,32258,0
+USB_Q.US,D,20251120,000000,15.33,15.33,15,15.08,33291,0
+USB_Q.US,D,20251121,000000,15.09,15.23,15.01,15.15,38789,0
+USB_Q.US,D,20251124,000000,15.19,15.27,15.16,15.19,50594,0
+USB_Q.US,D,20251125,000000,15.28,15.2832,15.2,15.24,25160,0
+USB_Q.US,D,20251126,000000,15.37,15.37,15.25,15.3,47166,0
+USB_Q.US,D,20251128,000000,15.375,15.375,15.26,15.27,25956,0
+USB_Q.US,D,20251201,000000,15.25,15.25,15.16,15.19,45223,0
+USB_Q.US,D,20251202,000000,15.25,15.27,15.12,15.205,42151,0
+USB_Q.US,D,20251203,000000,15.17,15.26,15.16,15.2216,33985,0
+USB_Q.US,D,20251204,000000,15.235,15.235,15.13,15.18,60992,0
+USB_Q.US,D,20251205,000000,15.15,15.25,15.12,15.1402,76157,0
+USB_Q.US,D,20251208,000000,15.1731,15.2,15.12,15.19,50135,0
+USB_Q.US,D,20251209,000000,15.2,15.2689,15.18,15.2,24307,0
+USB_Q.US,D,20251210,000000,15.195,15.35,15.16,15.32,37644,0
+USB_Q.US,D,20251211,000000,15.39,15.4899,15.27,15.48,66358,0
+USB_Q.US,D,20251212,000000,15.43,15.4699,15.37,15.44,60053,0
+USB_Q.US,D,20251215,000000,15.44,15.59,15.44,15.48,111337,0
+USB_Q.US,D,20251216,000000,15.4598,15.5,15.45,15.5,28264,0
+USB_Q.US,D,20251217,000000,15.475,15.5,15.38,15.41,34002,0
+USB_Q.US,D,20251218,000000,15.4233,15.56,15.36,15.47,128397,0
+USB_Q.US,D,20251219,000000,15.47,15.5,15.3764,15.43,64665,0
+USB_Q.US,D,20251222,000000,15.475,15.57,15.45,15.5,85620,0
+USB_Q.US,D,20251223,000000,15.46,15.52,15.4001,15.5,77617,0
+USB_Q.US,D,20251224,000000,15.5,15.5,15.4,15.46,29940,0
+USB_Q.US,D,20251226,000000,15.45,15.5,15.43,15.46,26344,0
+USB_Q.US,D,20251229,000000,15.5,15.5,15.43,15.47,42412,0
+USB_Q.US,D,20251230,000000,15.45,15.55,15.43,15.52,64927,0
+USB_Q.US,D,20251231,000000,15.2765,15.39,15.27,15.33,68941,0
+USB_Q.US,D,20260102,000000,15.29,15.48,15.29,15.45,41299,0
+USB_Q.US,D,20260105,000000,15.49,15.63,15.47,15.5,73178,0
+USB_Q.US,D,20260106,000000,15.4912,15.55,15.29,15.41,51756,0
+USB_Q.US,D,20260107,000000,15.5,15.62,15.45,15.54,201474,0
+USB_Q.US,D,20260108,000000,15.52,15.57,15.49,15.49,19471,0
+USB_Q.US,D,20260109,000000,15.5899,15.5899,15.41,15.46,38386,0
+USB_Q.US,D,20260112,000000,15.4953,15.55,15.4301,15.5,33805,0
+USB_Q.US,D,20260113,000000,15.56,15.6089,15.505,15.55,18547,0
+USB_Q.US,D,20260114,000000,15.545,15.625,15.51,15.6,28750,0
+USB_Q.US,D,20260115,000000,15.64,15.7485,15.6,15.71,43862,0
+USB_Q.US,D,20260116,000000,15.7,15.7611,15.64,15.72,25038,0
+USB_Q.US,D,20260120,000000,15.68,15.68,15.47,15.57,86066,0
+USB_Q.US,D,20260121,000000,15.642,15.642,15.53,15.63,25220,0
+USB_Q.US,D,20260122,000000,15.7,15.7,15.6,15.63,26929,0
+USB_Q.US,D,20260123,000000,15.71,15.74,15.61,15.63,15651,0
+USB_Q.US,D,20260126,000000,15.645,15.71,15.64,15.64,18324,0
+USB_Q.US,D,20260127,000000,15.65,15.6899,15.58,15.6121,25141,0
+USB_Q.US,D,20260128,000000,15.64,15.66,15.5148,15.55,21150,0
+USB_Q.US,D,20260129,000000,15.5,15.6,15.5,15.535,30543,0
+USB_Q.US,D,20260130,000000,15.53,15.5899,15.45,15.46,81849,0
+USB_Q.US,D,20260202,000000,15.5,15.5499,15.46,15.54,78040,0
+USB_Q.US,D,20260203,000000,15.51,15.51,15.28,15.44,58304,0
+USB_Q.US,D,20260204,000000,15.4,15.4699,15.33,15.45,29833,0
+USB_Q.US,D,20260205,000000,15.3962,15.43,15.28,15.34,15071,0
+USB_Q.US,D,20260206,000000,15.36,15.4125,15.33,15.3619,40704,0
+USB_Q.US,D,20260209,000000,15.35,15.41,15.33,15.35,23921,0
+USB_Q.US,D,20260210,000000,15.3301,15.4093,15.3301,15.36,10431,0
+USB_Q.US,D,20260211,000000,15.41,15.41,15.37,15.41,10883,0
+USB_Q.US,D,20260212,000000,15.42,15.465,15.37,15.42,28733,0
+USB_Q.US,D,20260213,000000,15.47,15.53,15.41,15.5,26268,0
+USB_Q.US,D,20260217,000000,15.56,15.67,15.5004,15.65,22559,0
+USB_Q.US,D,20260218,000000,15.65,15.67,15.56,15.585,25693,0
diff --git a/daily/us/nyse stocks/2/usph.us.txt b/daily/us/nyse stocks/2/usph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bea23477557647b9c6bd42a1f32bb962711dbec5
--- /dev/null
+++ b/daily/us/nyse stocks/2/usph.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USPH.US,D,20050225,000000,11.8506,11.8783,11.8506,11.8783,20908.601226258,0
+USPH.US,D,20050228,000000,11.7747,11.7747,11.451,11.6,13140.608828468,0
+USPH.US,D,20050301,000000,11.4176,11.8783,11.4176,11.75,26728.259892018,0
+USPH.US,D,20050302,000000,11.8013,12.0814,11.451,11.6247,14344.885869911,0
+USPH.US,D,20050303,000000,11.6997,11.8595,11.6514,11.8349,12812.169635348,0
+USPH.US,D,20050304,000000,11.759,11.9966,11.5478,11.9197,21152.903218672,0
+USPH.US,D,20050307,000000,11.6918,12.0973,11.6918,11.9789,135778.18161779,0
+USPH.US,D,20050308,000000,11.8783,12.0046,11.7747,11.7747,32913.86469579,0
+USPH.US,D,20050309,000000,11.7076,12.0479,11.6602,11.759,39840.485086512,0
+USPH.US,D,20050310,000000,11.6829,11.8349,11.6829,11.7924,13907.980646963,0
+USPH.US,D,20050311,000000,11.6829,11.7076,11.5291,11.6247,62382.158967454,0
+USPH.US,D,20050314,000000,11.6602,11.8684,11.451,11.461,10078.217462982,0
+USPH.US,D,20050315,000000,11.5656,11.8201,11.5113,11.6247,23108.332859196,0
+USPH.US,D,20050316,000000,11.6337,11.6997,11.6247,11.6514,6737.0582638278,0
+USPH.US,D,20050317,000000,11.6829,11.7687,11.6424,11.6514,48899.932830091,0
+USPH.US,D,20050318,000000,11.6424,11.6997,11.461,11.5113,52596.901155126,0
+USPH.US,D,20050321,000000,11.5735,11.5735,11.451,11.461,62082.103408306,0
+USPH.US,D,20050322,000000,11.5291,11.5923,11.451,11.4857,5702.0693250122,0
+USPH.US,D,20050323,000000,11.4255,11.5379,11.4255,11.4857,31017.229725639,0
+USPH.US,D,20050324,000000,11.4343,11.5379,11.2933,11.319,95181.475426137,0
+USPH.US,D,20050328,000000,11.2686,11.607,11.2686,11.5211,63498.244003335,0
+USPH.US,D,20050329,000000,11.3682,11.607,11.3682,11.5478,37242.368876733,0
+USPH.US,D,20050330,000000,11.5034,11.6,11.3682,11.5034,9310.8456444865,0
+USPH.US,D,20050331,000000,11.3456,12.0647,11.3456,11.8595,28876.292763075,0
+USPH.US,D,20050401,000000,11.8595,11.9789,11.759,11.9552,22648.112508342,0
+USPH.US,D,20050404,000000,11.9621,11.9966,11.8013,11.8783,20127.037590777,0
+USPH.US,D,20050405,000000,11.7687,11.7836,11.2597,11.7076,25357.735851587,0
+USPH.US,D,20050406,000000,11.6,12.1929,11.6,12.1051,42716.355428744,0
+USPH.US,D,20050407,000000,11.9621,12.1327,11.9039,12.1327,11887.674128786,0
+USPH.US,D,20050408,000000,12.0884,12.2946,11.9966,12.1751,50865.499482749,0
+USPH.US,D,20050411,000000,12.0884,12.2166,12.0884,12.1327,25749.024519935,0
+USPH.US,D,20050412,000000,12.2018,12.26,12.0479,12.1327,23689.183654437,0
+USPH.US,D,20050413,000000,12.0568,12.1407,11.894,12.0311,16658.152038742,0
+USPH.US,D,20050414,000000,11.971,12.0884,11.971,12.04,9361.5307051533,0
+USPH.US,D,20050415,000000,11.9286,12.0568,11.9039,11.9197,14146.200432097,0
+USPH.US,D,20050418,000000,11.8349,12.0884,11.8349,11.8684,18120.922889585,0
+USPH.US,D,20050419,000000,11.9966,12.0884,11.9789,12.0479,14474.639625218,0
+USPH.US,D,20050420,000000,12.04,12.0884,11.9197,11.971,6008.2070914395,0
+USPH.US,D,20050421,000000,12.0479,12.0479,11.8783,11.9039,17209.605498797,0
+USPH.US,D,20050422,000000,11.9877,11.9877,11.8427,11.8427,18021.580170679,0
+USPH.US,D,20050425,000000,11.9039,11.9877,11.8861,11.9621,9676.7917825007,0
+USPH.US,D,20050426,000000,11.8201,11.9621,11.8201,11.894,22520.386155461,0
+USPH.US,D,20050427,000000,11.8783,11.9197,11.7924,11.8783,34733.458373728,0
+USPH.US,D,20050428,000000,11.9877,11.9877,11.8861,11.9552,20806.217403711,0
+USPH.US,D,20050429,000000,11.9552,12.2423,11.9552,12.2423,33494.715491031,0
+USPH.US,D,20050502,000000,12.3024,12.4287,12.0884,12.3793,54061.699408396,0
+USPH.US,D,20050503,000000,12.4287,12.5827,12.3369,12.4534,19201.528383002,0
+USPH.US,D,20050504,000000,12.3024,12.4534,12.3024,12.3873,16123.931499315,0
+USPH.US,D,20050505,000000,12.4632,12.5638,12.3616,12.5056,11988.030548906,0
+USPH.US,D,20050506,000000,12.4207,12.702,12.4207,12.702,18305.416510413,0
+USPH.US,D,20050509,000000,12.7306,12.7533,12.6093,12.6171,17785.387787971,0
+USPH.US,D,20050510,000000,12.4534,12.776,12.4534,12.7533,85105.285365582,0
+USPH.US,D,20050511,000000,12.702,13.2938,12.702,13.2247,16496.973545822,0
+USPH.US,D,20050512,000000,13.0778,13.2604,13.0137,13.059,71932.238098287,0
+USPH.US,D,20050513,000000,12.9891,13.2938,12.9801,13.1853,63931.09442143,0
+USPH.US,D,20050516,000000,13.069,13.3175,13.069,13.1498,26467.73868019,0
+USPH.US,D,20050517,000000,13.0778,13.364,13.0778,13.1923,69366.560327334,0
+USPH.US,D,20050518,000000,13.1923,13.431,13.0778,13.3984,56567.56880776,0
+USPH.US,D,20050519,000000,13.3018,13.9134,13.3018,13.8295,55122.030877545,0
+USPH.US,D,20050520,000000,13.9381,14.4905,13.8463,14.3721,45264.80027907,0
+USPH.US,D,20050523,000000,14.381,14.4224,13.2859,13.3895,120333.42993142,0
+USPH.US,D,20050524,000000,13.2859,13.6687,13.2859,13.5237,51987.666725911,0
+USPH.US,D,20050525,000000,13.5731,13.6144,13.4911,13.5573,51714.981099524,0
+USPH.US,D,20050526,000000,13.5651,13.6944,13.508,13.5573,54472.248399797,0
+USPH.US,D,20050527,000000,13.5404,13.6243,13.4655,13.5977,82552.785710403,0
+USPH.US,D,20050531,000000,13.5977,13.6598,13.5573,13.5977,99858.692824466,0
+USPH.US,D,20050601,000000,13.6144,14.0584,13.5651,14.0427,74023.503701399,0
+USPH.US,D,20050602,000000,13.8295,14.8447,13.8295,14.8298,62048.651268266,0
+USPH.US,D,20050603,000000,14.8881,15.2284,14.6867,14.8447,67222.58226113,0
+USPH.US,D,20050606,000000,14.9325,15.1594,14.4905,14.8042,146985.66223243,0
+USPH.US,D,20050607,000000,14.6947,15.1681,14.6522,14.7301,107620.60301498,0
+USPH.US,D,20050608,000000,14.8614,14.8614,14.4806,14.7628,66605.238222209,0
+USPH.US,D,20050609,000000,14.6256,14.8042,14.6256,14.746,118874.71388543,0
+USPH.US,D,20050610,000000,14.67,15.109,14.67,14.8447,172375.83652285,0
+USPH.US,D,20050613,000000,14.7214,14.8713,14.7214,14.821,159141.96718276,0
+USPH.US,D,20050614,000000,14.7214,14.8713,14.7214,14.7874,154359.32485823,0
+USPH.US,D,20050615,000000,14.6947,14.9413,14.6867,14.8447,215341.56245007,0
+USPH.US,D,20050616,000000,14.8881,16.0609,14.8881,15.8715,199967.76984863,0
+USPH.US,D,20050617,000000,14.9413,16.2474,14.9413,15.8637,181212.26999949,0
+USPH.US,D,20050620,000000,15.907,15.907,15.5678,15.7719,112395.13572979,0
+USPH.US,D,20050621,000000,15.5678,15.7472,15.1435,15.4839,134501.93179021,0
+USPH.US,D,20050622,000000,15.6535,15.6901,15.3595,15.6901,43764.522483333,0
+USPH.US,D,20050623,000000,15.5411,15.8815,15.5411,15.8637,115987.69282985,0
+USPH.US,D,20050624,000000,15.7048,15.8902,15.7048,15.7719,1008472.5424772,0
+USPH.US,D,20050627,000000,15.7315,15.8637,15.0528,15.7048,134735.08306927,0
+USPH.US,D,20050628,000000,15.8458,16.1211,15.7138,16.0185,183933.04405609,0
+USPH.US,D,20050629,000000,16.1211,16.4012,16.0028,16.0787,136007.27809201,0
+USPH.US,D,20050630,000000,16.1211,16.4437,16.0362,16.2711,78395.597034514,0
+USPH.US,D,20050701,000000,16.1714,16.1862,15.2984,16.0787,67930.145708039,0
+USPH.US,D,20050705,000000,15.907,16.3293,15.8558,16.3293,101517.10800948,0
+USPH.US,D,20050706,000000,16.3737,16.7998,16.3658,16.5452,95645.750581844,0
+USPH.US,D,20050707,000000,16.3381,16.7032,16.3381,16.5118,85592.875649196,0
+USPH.US,D,20050708,000000,16.4259,16.6942,16.1615,16.6775,62029.390945213,0
+USPH.US,D,20050711,000000,16.713,16.7643,16.2208,16.5552,83493.500436378,0
+USPH.US,D,20050712,000000,16.4102,16.6775,16.2474,16.4753,96980.795079807,0
+USPH.US,D,20050713,000000,16.3568,16.3568,15.5765,16.0609,112271.46418176,0
+USPH.US,D,20050714,000000,16.2021,16.4526,16.0787,16.1211,70645.851258564,0
+USPH.US,D,20050715,000000,16.0521,16.2021,15.9514,16.0698,55437.291954892,0
+USPH.US,D,20050718,000000,16.1941,16.2021,15.8902,16.0185,155658.88981374,0
+USPH.US,D,20050719,000000,16.0609,16.0787,15.9426,15.9948,83121.472091084,0
+USPH.US,D,20050720,000000,15.9337,16.3737,15.8637,16.0442,124456.15276605,0
+USPH.US,D,20050721,000000,15.9426,16.0185,15.2984,15.6299,112042.36770754,0
+USPH.US,D,20050722,000000,15.5678,15.9337,15.5678,15.9337,96528.68433866,0
+USPH.US,D,20050725,000000,15.8144,16.1478,15.8144,16.0442,118759.1519471,0
+USPH.US,D,20050726,000000,16.0787,16.3293,15.985,16.0787,45009.34757331,0
+USPH.US,D,20050727,000000,15.985,16.0521,15.5312,15.5953,72715.829136195,0
+USPH.US,D,20050728,000000,15.5234,15.7383,14.958,15.6457,138776.70980685,0
+USPH.US,D,20050729,000000,15.5234,16.1557,15.4907,15.4907,93620.3755576,0
+USPH.US,D,20050801,000000,15.4484,15.9248,15.1347,15.6299,60518.976137342,0
+USPH.US,D,20050802,000000,15.7472,16.6114,14.7706,16.4614,163952.99314124,0
+USPH.US,D,20050803,000000,16.5028,16.6035,15.907,16.4349,122963.98458003,0
+USPH.US,D,20050804,000000,16.3076,16.419,15.7225,15.7225,90743.491514154,0
+USPH.US,D,20050805,000000,15.7138,16.0185,15.6131,15.6535,122868.69666597,0
+USPH.US,D,20050808,000000,15.7315,15.9514,15.5154,15.5765,67241.842584184,0
+USPH.US,D,20050809,000000,15.4839,15.8311,15.4661,15.6131,61682.705130252,0
+USPH.US,D,20050810,000000,15.5765,15.8311,15.4839,15.5865,64684.274422939,0
+USPH.US,D,20050811,000000,15.5075,15.7719,15.1011,15.4839,160422.2718152,0
+USPH.US,D,20050812,000000,15.3684,15.5865,15.185,15.474,52131.612298205,0
+USPH.US,D,20050815,000000,15.4907,15.985,15.4484,15.7719,66206.853645368,0
+USPH.US,D,20050816,000000,15.6959,16.1211,15.5678,15.7472,50712.430599535,0
+USPH.US,D,20050817,000000,15.8064,15.8815,15.3507,15.8231,25964.942878375,0
+USPH.US,D,20050818,000000,15.7472,16.0787,15.6457,15.762,69403.053571015,0
+USPH.US,D,20050819,000000,15.7225,15.8311,15.3684,15.4484,31505.833710468,0
+USPH.US,D,20050822,000000,15.3981,15.5865,15.1011,15.2629,73173.00838341,0
+USPH.US,D,20050823,000000,15.1771,15.6959,15.037,15.6299,36841.956897465,0
+USPH.US,D,20050824,000000,15.5411,16.1122,15.4415,15.7225,66447.100832929,0
+USPH.US,D,20050825,000000,15.8064,16.0521,15.5578,15.6131,40229.746352433,0
+USPH.US,D,20050826,000000,15.6042,15.9662,15.6042,15.8637,20958.272585712,0
+USPH.US,D,20050829,000000,15.9662,16.1557,15.6131,15.7315,32080.602298428,0
+USPH.US,D,20050830,000000,15.6042,15.6713,15.5765,15.5953,40217.581937873,0
+USPH.US,D,20050831,000000,15.6377,16.1379,15.5411,16.0185,50273.497974161,0
+USPH.US,D,20050901,000000,15.7383,15.9514,15.4907,15.5234,58659.848112085,0
+USPH.US,D,20050902,000000,15.4325,15.5953,15.4325,15.4907,13867.43259843,0
+USPH.US,D,20050906,000000,15.6457,16.1714,15.6457,15.9248,95025.365439283,0
+USPH.US,D,20050907,000000,15.7788,16.1557,15.7788,16.1557,53797.123391715,0
+USPH.US,D,20050908,000000,16.1941,16.1941,15.8144,16.0028,24734.309605386,0
+USPH.US,D,20050909,000000,15.8982,16.1478,15.8381,16.1478,24858.994854627,0
+USPH.US,D,20050912,000000,16.0274,16.1557,16.0028,16.0442,29182.430529503,0
+USPH.US,D,20050913,000000,15.8815,16.1478,15.6959,15.7472,37939.795311507,0
+USPH.US,D,20050914,000000,15.6959,16.3154,15.6131,15.6535,35263.624108302,0
+USPH.US,D,20050915,000000,15.7719,15.8381,15.5234,15.622,94493.172302282,0
+USPH.US,D,20050916,000000,15.6901,16.1211,15.6299,16.0609,80182.752273625,0
+USPH.US,D,20050919,000000,16.1211,16.2118,15.7048,15.762,34755.759800421,0
+USPH.US,D,20050920,000000,15.8637,16.1211,15.8637,15.9337,36640.230356012,0
+USPH.US,D,20050921,000000,15.8637,15.8637,15.3251,15.3595,33817.072476872,0
+USPH.US,D,20050922,000000,15.4325,15.6811,15.2718,15.4582,43772.63209304,0
+USPH.US,D,20050923,000000,15.5678,15.7225,15.3822,15.5953,29415.58180857,0
+USPH.US,D,20050926,000000,15.762,15.762,15.549,15.6811,16944.015780903,0
+USPH.US,D,20050927,000000,15.5678,15.6959,15.5154,15.5953,26280.203955723,0
+USPH.US,D,20050928,000000,15.5075,15.6959,15.254,15.474,27015.137335391,0
+USPH.US,D,20050929,000000,15.5578,15.8311,15.3684,15.6901,75434.575790361,0
+USPH.US,D,20050930,000000,15.6535,15.6959,15.2718,15.4069,27287.822961778,0
+USPH.US,D,20051003,000000,15.2629,15.7225,15.254,15.6959,28191.03074286,0
+USPH.US,D,20051004,000000,15.6959,15.7383,15.2629,15.3684,53469.697899808,0
+USPH.US,D,20051005,000000,15.2362,15.4997,14.746,14.9758,152301.51139516,0
+USPH.US,D,20051006,000000,14.9413,15.4069,14.9413,15.0528,54773.317660157,0
+USPH.US,D,20051007,000000,15.2362,15.3734,14.9325,14.9758,32606.71322815,0
+USPH.US,D,20051010,000000,14.9758,15.2451,14.821,14.9235,56119.512871467,0
+USPH.US,D,20051011,000000,15.0014,15.0695,14.457,14.7214,118020.16376258,0
+USPH.US,D,20051012,000000,14.67,14.8367,14.4401,14.4401,51365.254180923,0
+USPH.US,D,20051013,000000,14.5161,14.5585,14.3297,14.5517,44431.537881708,0
+USPH.US,D,20051014,000000,14.6611,14.7874,14.602,14.7874,11851.180885105,0
+USPH.US,D,20051017,000000,14.6611,14.8447,14.237,14.237,52207.639889205,0
+USPH.US,D,20051018,000000,14.3385,14.4076,13.7131,13.7565,78653.077142701,0
+USPH.US,D,20051019,000000,13.6855,14.0427,13.4231,13.794,203272.4358041,0
+USPH.US,D,20051020,000000,13.6598,13.9291,13.6431,13.794,95018.26953079,0
+USPH.US,D,20051021,000000,13.6944,14.2438,13.6944,14.2191,37402.53366844,0
+USPH.US,D,20051024,000000,14.3464,14.5763,14.016,14.2438,23847.321043718,0
+USPH.US,D,20051025,000000,14.1106,14.2281,13.499,13.7871,95392.325278511,0
+USPH.US,D,20051026,000000,13.9558,14.0771,13.5317,13.58,66645.786270742,0
+USPH.US,D,20051027,000000,13.7467,14.3544,13.7467,14.0427,56583.788027174,0
+USPH.US,D,20051028,000000,14.016,14.821,14.016,14.6424,39136.976444457,0
+USPH.US,D,20051031,000000,14.7874,15.3161,14.7874,15.2885,80834.5621538,0
+USPH.US,D,20051101,000000,15.1267,15.5765,14.7391,15.0014,43581.04256372,0
+USPH.US,D,20051102,000000,15.109,15.6959,15.0182,15.6959,55279.154565612,0
+USPH.US,D,20051103,000000,15.7719,16.1211,15.7719,16.0945,34580.389490514,0
+USPH.US,D,20051104,000000,15.9662,16.1211,15.7788,15.7788,38942.345811496,0
+USPH.US,D,20051107,000000,15.985,16.0028,15.2362,15.3072,48637.384215838,0
+USPH.US,D,20051108,000000,15.1681,15.3072,15.0014,15.0607,14021.515182857,0
+USPH.US,D,20051109,000000,15.2017,15.2885,15.0114,15.2797,36706.120934879,0
+USPH.US,D,20051110,000000,15.3901,15.9337,15.2017,15.3981,135713.30474015,0
+USPH.US,D,20051111,000000,15.4227,16.1714,15.4227,16.0945,80335.821156839,0
+USPH.US,D,20051114,000000,15.9426,16.1122,15.8902,16.0521,26071.381505775,0
+USPH.US,D,20051115,000000,15.8815,16.0521,15.7048,15.9514,40799.446434327,0
+USPH.US,D,20051116,000000,15.8637,16.0185,15.6713,15.9149,37842.479995027,0
+USPH.US,D,20051117,000000,16.0362,16.4349,15.7532,16.3154,121421.13133333,0
+USPH.US,D,20051118,000000,16.5375,16.9576,16.5375,16.9409,67525.678923918,0
+USPH.US,D,20051121,000000,16.9665,16.9665,16.6775,16.8354,53738.328721342,0
+USPH.US,D,20051122,000000,16.8679,16.9665,16.6361,16.9409,59077.49301198,0
+USPH.US,D,20051123,000000,16.6855,16.8521,16.6855,16.7998,41072.132060714,0
+USPH.US,D,20051125,000000,16.8758,16.9339,16.713,16.8175,34556.060661394,0
+USPH.US,D,20051128,000000,16.8442,16.8758,16.6695,16.7643,49856.86677548,0
+USPH.US,D,20051129,000000,16.7909,16.8175,16.6942,16.7831,33223.043565857,0
+USPH.US,D,20051130,000000,16.7554,16.8088,16.6035,16.7909,48622.178697637,0
+USPH.US,D,20051201,000000,16.7909,16.9182,16.7741,16.8925,131388.85536405,0
+USPH.US,D,20051202,000000,17.0336,17.0336,16.8354,16.9665,51004.376548976,0
+USPH.US,D,20051205,000000,16.8275,16.9665,16.6855,16.9261,51106.760371523,0
+USPH.US,D,20051206,000000,16.8088,17.5604,16.7998,17.3966,201886.70624547,0
+USPH.US,D,20051207,000000,17.3966,17.4618,17.0622,17.4036,167983.46916546,0
+USPH.US,D,20051208,000000,17.3405,17.5604,17.1313,17.1313,45085.375164309,0
+USPH.US,D,20051209,000000,17.1411,17.2201,16.713,16.7298,32227.588974362,0
+USPH.US,D,20051212,000000,16.713,17.0524,16.713,16.9261,43619.563209826,0
+USPH.US,D,20051213,000000,17.0099,17.1589,16.6608,16.6942,39836.430281659,0
+USPH.US,D,20051214,000000,16.6518,16.8275,16.0274,16.1034,52335.366242085,0
+USPH.US,D,20051215,000000,16.1034,16.1211,15.3981,15.6634,80577.082045612,0
+USPH.US,D,20051216,000000,15.7048,15.9426,15.5765,15.8144,136677.33459402,0
+USPH.US,D,20051219,000000,15.6713,15.762,15.3161,15.3161,58309.107492272,0
+USPH.US,D,20051220,000000,15.3161,15.8231,15.3161,15.6535,91946.754854383,0
+USPH.US,D,20051221,000000,15.7383,16.1211,15.7383,16.0698,53878.219488781,0
+USPH.US,D,20051222,000000,16.1478,16.4259,15.7976,16.3825,31470.354168,0
+USPH.US,D,20051223,000000,16.5188,16.5188,16.0442,16.3915,20616.655276818,0
+USPH.US,D,20051227,000000,16.2987,16.3154,16.129,16.1379,22365.289869821,0
+USPH.US,D,20051228,000000,16.0185,16.2208,15.907,16.1211,17869.524988678,0
+USPH.US,D,20051229,000000,16.2474,16.5028,16.2296,16.2296,28034.920756007,0
+USPH.US,D,20051230,000000,16.1122,16.1794,15.6713,15.6713,54075.891225382,0
+USPH.US,D,20060103,000000,15.7532,15.7788,15.2284,15.5312,48298.808010583,0
+USPH.US,D,20060104,000000,15.4415,16.3293,15.4415,16.3293,20202.051480563,0
+USPH.US,D,20060105,000000,16.2118,16.3481,15.8982,15.9514,34557.074362607,0
+USPH.US,D,20060106,000000,16.129,16.129,15.8064,15.8815,16733.165928529,0
+USPH.US,D,20060109,000000,15.9514,16.2711,15.8144,16.2208,33037.536243818,0
+USPH.US,D,20060110,000000,15.8815,16.2632,15.8815,16.2118,28397.825790381,0
+USPH.US,D,20060111,000000,16.0442,16.2395,15.985,16.1478,37882.014342347,0
+USPH.US,D,20060112,000000,16.0185,16.3568,16.0185,16.0945,29492.623100783,0
+USPH.US,D,20060113,000000,15.9761,16.4349,15.9761,16.3658,33353.811022378,0
+USPH.US,D,20060117,000000,16.2552,16.2552,15.2362,16.0362,69975.794756549,0
+USPH.US,D,20060118,000000,15.8311,16.3214,15.8311,15.8902,20691.669166604,0
+USPH.US,D,20060119,000000,16.0028,16.0028,15.6959,15.7383,16468.589911848,0
+USPH.US,D,20060120,000000,15.8982,16.4851,15.6042,15.6042,29496.677905636,0
+USPH.US,D,20060123,000000,15.6377,16.2987,15.5312,16.2474,15826.917043807,0
+USPH.US,D,20060124,000000,16.2552,16.5452,16.129,16.3825,31286.874248387,0
+USPH.US,D,20060125,000000,16.4931,16.5452,16.1615,16.4102,32939.207226123,0
+USPH.US,D,20060126,000000,16.5285,16.5452,16.3481,16.4012,23286.744272743,0
+USPH.US,D,20060127,000000,16.4931,16.5028,16.2474,16.4614,34982.828872208,0
+USPH.US,D,20060130,000000,16.2395,16.2474,15.7315,16.0087,31554.491368708,0
+USPH.US,D,20060131,000000,16.0876,16.0876,15.4325,15.7788,42030.079707316,0
+USPH.US,D,20060201,000000,15.8231,16.4259,15.6811,16.419,22973.510597823,0
+USPH.US,D,20060202,000000,16.3214,16.3737,15.4415,16.2711,42157.806060197,0
+USPH.US,D,20060203,000000,16.1379,16.2898,15.9594,16.1862,35767.43361133,0
+USPH.US,D,20060206,000000,16.1034,16.2474,16.0362,16.1862,26215.32707807,0
+USPH.US,D,20060207,000000,16.2021,16.5452,16.1615,16.2898,41760.435184569,0
+USPH.US,D,20060208,000000,16.3481,16.3568,15.7383,16.1379,49388.536814919,0
+USPH.US,D,20060209,000000,16.1941,16.5452,16.1211,16.1862,30674.598715533,0
+USPH.US,D,20060210,000000,16.129,16.2118,15.6299,15.8715,23219.839992663,0
+USPH.US,D,20060213,000000,15.8144,16.1211,15.6535,15.6811,35157.185480902,0
+USPH.US,D,20060214,000000,15.7719,16.8442,15.7719,16.6695,36305.708955611,0
+USPH.US,D,20060215,000000,16.5452,16.5867,16.2296,16.5867,24519.404948159,0
+USPH.US,D,20060216,000000,16.7298,16.7298,16.5118,16.5867,11996.140158613,0
+USPH.US,D,20060217,000000,16.6855,16.6855,16.4102,16.5028,21745.918428473,0
+USPH.US,D,20060221,000000,16.4526,16.5867,16.0876,16.3076,14530.393191952,0
+USPH.US,D,20060222,000000,16.3825,16.5867,16.3481,16.4753,11920.112567612,0
+USPH.US,D,20060223,000000,16.3737,16.4694,15.9948,16.0609,22176.74144414,0
+USPH.US,D,20060224,000000,15.9761,16.1557,15.8064,15.9248,65317.837681273,0
+USPH.US,D,20060227,000000,16.0362,16.5789,15.8311,16.4753,12807.101129281,0
+USPH.US,D,20060228,000000,16.3154,16.6213,16.3154,16.3293,21710.438886007,0
+USPH.US,D,20060301,000000,16.129,16.4694,15.907,16.1615,72095.443993634,0
+USPH.US,D,20060302,000000,15.9149,15.9149,14.0861,15.2718,511522.75556002,0
+USPH.US,D,20060303,000000,15.2284,15.9514,15.0528,15.3734,84008.460652753,0
+USPH.US,D,20060306,000000,15.2718,15.4907,15.0607,15.1435,92608.701746691,0
+USPH.US,D,20060307,000000,15.1011,15.3981,15.0528,15.0607,82527.44318007,0
+USPH.US,D,20060308,000000,15.0922,15.3251,15.0271,15.0271,47754.450459022,0
+USPH.US,D,20060309,000000,15.0775,15.1681,15.0528,15.0528,32624.95984999,0
+USPH.US,D,20060310,000000,15.0695,15.1938,15.0182,15.1514,97739.043587382,0
+USPH.US,D,20060313,000000,15.0922,15.2629,15.0607,15.1011,27370.946461272,0
+USPH.US,D,20060314,000000,15.0607,15.1938,14.5674,14.6611,106806.60094067,0
+USPH.US,D,20060315,000000,14.7214,14.7214,14.3641,14.3641,66530.224332422,0
+USPH.US,D,20060316,000000,14.3641,14.6177,14.1689,14.2438,62360.871241973,0
+USPH.US,D,20060317,000000,14.3129,14.3464,14.1422,14.237,118263.45205379,0
+USPH.US,D,20060320,000000,14.1205,14.3721,14.1205,14.3721,25085.0502252,0
+USPH.US,D,20060321,000000,14.2606,14.3997,14.0948,14.1205,32343.150912682,0
+USPH.US,D,20060322,000000,14.0861,14.2853,14.0861,14.1847,17666.784746011,0
+USPH.US,D,20060323,000000,14.2191,14.3721,14.0861,14.2528,65229.645675713,0
+USPH.US,D,20060324,000000,14.2853,14.457,14.2853,14.449,24165.623224705,0
+USPH.US,D,20060327,000000,14.4905,14.4905,14.1285,14.2528,37846.534799881,0
+USPH.US,D,20060328,000000,14.1422,14.381,14.1038,14.2281,36719.299050652,0
+USPH.US,D,20060329,000000,14.2774,14.3908,14.2024,14.381,42860.301001038,0
+USPH.US,D,20060330,000000,14.3208,14.3997,14.1285,14.304,45455.376107177,0
+USPH.US,D,20060331,000000,14.3721,14.5161,14.2774,14.5161,41073.145761927,0
+USPH.US,D,20060403,000000,14.449,14.5427,14.237,14.4155,38024.946213428,0
+USPH.US,D,20060404,000000,14.3129,14.3129,14.0861,14.1106,76255.673773163,0
+USPH.US,D,20060405,000000,14.0861,14.3208,13.9134,13.9815,39227.195852444,0
+USPH.US,D,20060406,000000,14.0337,14.0514,13.7634,13.9134,50340.402254241,0
+USPH.US,D,20060407,000000,13.9992,14.5427,13.499,14.5427,70847.577800018,0
+USPH.US,D,20060410,000000,14.5585,14.6177,13.8857,13.8947,59210.287870926,0
+USPH.US,D,20060411,000000,13.8463,14.6522,13.721,14.457,222563.16989388,0
+USPH.US,D,20060412,000000,14.5072,14.6424,14.16,14.4155,165028.53012859,0
+USPH.US,D,20060413,000000,14.3297,14.5931,14.2606,14.4658,21257.314443645,0
+USPH.US,D,20060417,000000,14.6256,14.6256,14.2281,14.4155,38629.112136576,0
+USPH.US,D,20060418,000000,14.5072,14.5072,14.3464,14.4155,58791.629269819,0
+USPH.US,D,20060419,000000,14.3208,14.5072,13.499,14.5072,38468.947344869,0
+USPH.US,D,20060420,000000,14.4155,14.4155,13.9381,14.0861,39779.663013712,0
+USPH.US,D,20060421,000000,14.2695,14.3721,13.7033,14.2438,51023.636872029,0
+USPH.US,D,20060424,000000,14.1511,14.1511,13.6944,13.7467,25886.887884949,0
+USPH.US,D,20060425,000000,13.7467,13.9558,13.58,13.651,61062.319987691,0
+USPH.US,D,20060426,000000,13.721,13.8778,13.5731,13.6944,31829.204397522,0
+USPH.US,D,20060427,000000,13.5731,13.862,13.5573,13.5651,16834.536049863,0
+USPH.US,D,20060428,000000,13.4655,13.5404,13.1775,13.2604,43567.864447946,0
+USPH.US,D,20060501,000000,13.3895,13.8206,13.1775,13.6243,35594.090703849,0
+USPH.US,D,20060502,000000,13.5731,14.1511,13.4911,13.9815,33351.783619951,0
+USPH.US,D,20060503,000000,13.9134,13.9203,13.4911,13.7792,105236.37776121,0
+USPH.US,D,20060504,000000,13.4911,13.5158,12.3369,12.626,272784.96910616,0
+USPH.US,D,20060505,000000,12.7207,12.9801,12.5283,12.626,58843.328031699,0
+USPH.US,D,20060508,000000,12.5451,12.9476,12.3952,12.7384,88050.087390321,0
+USPH.US,D,20060509,000000,12.7384,12.8776,12.3873,12.5638,131803.45916031,0
+USPH.US,D,20060510,000000,12.481,12.92,12.403,12.626,71780.182916286,0
+USPH.US,D,20060511,000000,12.7118,12.7118,12.3538,12.4367,97840.413708716,0
+USPH.US,D,20060512,000000,12.403,12.4454,12.2946,12.3024,49008.398859918,0
+USPH.US,D,20060515,000000,12.3024,12.5195,12.1327,12.2077,96607.7530333,0
+USPH.US,D,20060516,000000,12.1506,12.481,12.1506,12.3192,183225.48060918,0
+USPH.US,D,20060517,000000,12.2166,13.8295,12.2166,13.58,188528.15165614,0
+USPH.US,D,20060518,000000,13.5731,13.5731,12.8776,12.92,38726.427453056,0
+USPH.US,D,20060519,000000,12.8776,13.0403,12.4454,12.6093,107684.46619142,0
+USPH.US,D,20060522,000000,12.5638,12.8963,12.5638,12.8016,117375.4497909,0
+USPH.US,D,20060523,000000,12.8341,13.0068,12.6004,12.6497,55272.058657118,0
+USPH.US,D,20060524,000000,12.6862,12.9891,12.5373,12.8874,102682.86440482,0
+USPH.US,D,20060525,000000,12.9387,13.2701,12.6004,12.851,42441.64239993,0
+USPH.US,D,20060526,000000,12.8963,13.1331,12.4454,12.7937,36510.476600704,0
+USPH.US,D,20060530,000000,12.7533,12.8776,12.6171,12.6684,38298.645541029,0
+USPH.US,D,20060531,000000,12.6339,13.1004,12.6339,12.7533,49914.64774464,0
+USPH.US,D,20060601,000000,12.7118,13.0068,12.7118,12.7611,37805.986751348,0
+USPH.US,D,20060602,000000,12.8016,13.0315,12.8016,12.851,20207.11998663,0
+USPH.US,D,20060605,000000,12.8085,13.0236,12.5126,12.6428,91360.835553075,0
+USPH.US,D,20060606,000000,12.6093,13.0137,12.5827,12.8085,82693.690179057,0
+USPH.US,D,20060607,000000,12.7681,13.069,12.6171,12.7118,71203.386925899,0
+USPH.US,D,20060608,000000,12.6773,12.6862,12.0568,12.3715,139792.4384226,0
+USPH.US,D,20060609,000000,12.3369,12.6004,12.3192,12.3873,66002.086000275,0
+USPH.US,D,20060612,000000,12.3538,12.5737,12.1929,12.2166,132806.0096603,0
+USPH.US,D,20060613,000000,12.1831,12.7611,12.1239,12.1751,105319.50126071,0
+USPH.US,D,20060614,000000,12.3114,12.3114,12.0726,12.2511,63811.477678257,0
+USPH.US,D,20060615,000000,12.2423,12.6773,12.1584,12.6004,45507.074869058,0
+USPH.US,D,20060616,000000,12.5373,12.6093,12.2511,12.3873,227332.63410262,0
+USPH.US,D,20060619,000000,12.4207,12.4207,11.894,12.0046,115780.89778233,0
+USPH.US,D,20060620,000000,11.971,12.1051,11.4255,11.7253,153648.72030769,0
+USPH.US,D,20060621,000000,11.6918,12.4367,11.6918,12.1929,55650.169209692,0
+USPH.US,D,20060622,000000,12.1584,12.1584,11.7323,11.759,155038.50467117,0
+USPH.US,D,20060623,000000,11.7253,11.8102,11.4689,11.6661,60592.976325916,0
+USPH.US,D,20060626,000000,11.6514,12.0233,11.6514,11.9789,65274.2485291,0
+USPH.US,D,20060627,000000,11.9453,11.9621,11.3998,11.451,56807.815995321,0
+USPH.US,D,20060628,000000,11.451,11.6829,11.386,11.6751,55188.935157624,0
+USPH.US,D,20060629,000000,11.6424,12.3793,11.6424,12.1673,119424.13994306,0
+USPH.US,D,20060630,000000,12.2077,12.4367,11.9877,12.4207,1558013.1483421,0
+USPH.US,D,20060703,000000,12.3873,12.7118,12.0144,12.702,64248.382901204,0
+USPH.US,D,20060705,000000,12.7306,12.7306,11.8595,12.3793,94242.788102588,0
+USPH.US,D,20060706,000000,12.3439,12.481,12.0479,12.3192,55551.840191999,0
+USPH.US,D,20060707,000000,12.3873,13.069,12.3715,12.7533,77834.006562326,0
+USPH.US,D,20060710,000000,12.7937,12.7937,12.3291,12.4287,59939.139043315,0
+USPH.US,D,20060711,000000,12.4632,12.7454,12.3024,12.7454,53192.957468567,0
+USPH.US,D,20060712,000000,12.702,12.7207,12.1407,12.4534,144162.50435329,0
+USPH.US,D,20060713,000000,12.411,12.5638,12.2511,12.4287,73661.612368237,0
+USPH.US,D,20060714,000000,12.3291,12.5126,11.9966,12.4879,75473.096436468,0
+USPH.US,D,20060717,000000,12.4534,12.6497,12.4534,12.5283,18899.445421427,0
+USPH.US,D,20060718,000000,12.6497,12.7118,12.481,12.702,18646.020118094,0
+USPH.US,D,20060719,000000,12.6684,13.0315,12.4721,12.5638,91566.616899382,0
+USPH.US,D,20060720,000000,12.6093,12.7681,12.481,12.5056,75735.645050721,0
+USPH.US,D,20060721,000000,12.4721,13.069,12.2333,13.069,26837.739623058,0
+USPH.US,D,20060724,000000,13.1498,13.1676,12.8341,13.1498,45263.786577857,0
+USPH.US,D,20060725,000000,13.0502,13.794,12.8085,13.4566,48447.822088943,0
+USPH.US,D,20060726,000000,13.499,13.499,12.8164,13.3175,27563.549691805,0
+USPH.US,D,20060727,000000,13.2859,13.3895,13.0778,13.3363,39262.67539491,0
+USPH.US,D,20060728,000000,13.3707,13.6332,13.0068,13.1853,55327.812223852,0
+USPH.US,D,20060731,000000,13.2701,13.3363,12.9733,12.9733,16166.506950275,0
+USPH.US,D,20060801,000000,12.7118,13.2761,12.3192,12.851,128197.72394448,0
+USPH.US,D,20060802,000000,12.8085,12.851,12.3873,12.626,95188.57133463,0
+USPH.US,D,20060803,000000,12.5904,13.1676,12.5904,13.1409,37412.670680573,0
+USPH.US,D,20060804,000000,13.059,13.1409,12.9476,13.0403,9697.0658067674,0
+USPH.US,D,20060807,000000,12.9891,12.9891,12.5451,12.8598,39027.496713417,0
+USPH.US,D,20060808,000000,12.7384,12.9564,12.555,12.555,76469.564729177,0
+USPH.US,D,20060809,000000,12.5737,12.694,12.5451,12.5638,49660.208740093,0
+USPH.US,D,20060810,000000,12.626,13.0315,12.4968,12.9298,47462.504509581,0
+USPH.US,D,20060811,000000,12.8874,12.9733,12.7306,12.8085,11317.974046891,0
+USPH.US,D,20060814,000000,12.8598,12.8598,12.6773,12.7306,3813.5439645682,0
+USPH.US,D,20060815,000000,12.7306,12.9634,12.6339,12.9042,16692.617879995,0
+USPH.US,D,20060816,000000,12.8085,13.0403,12.6862,12.9733,33521.071722578,0
+USPH.US,D,20060817,000000,12.9042,13.1498,12.9042,13.0502,23215.785187809,0
+USPH.US,D,20060818,000000,12.9733,13.0236,12.7533,12.92,12249.565461946,0
+USPH.US,D,20060821,000000,12.8874,13.1498,12.7454,13.1084,32278.274035028,0
+USPH.US,D,20060822,000000,12.8598,13.1588,12.8598,13.0403,34095.840310539,0
+USPH.US,D,20060823,000000,13.0502,13.2337,12.9634,13.0403,16280.041486168,0
+USPH.US,D,20060824,000000,12.9891,12.9891,12.694,12.7454,18603.444667133,0
+USPH.US,D,20060825,000000,12.7207,12.8598,12.5451,12.776,20657.203325351,0
+USPH.US,D,20060828,000000,12.7681,12.8341,12.5373,12.5373,39651.936660831,0
+USPH.US,D,20060829,000000,12.5283,12.8341,12.4632,12.4632,23606.060154943,0
+USPH.US,D,20060830,000000,12.4367,12.7937,12.4367,12.5283,30455.639253452,0
+USPH.US,D,20060831,000000,12.5056,12.7118,12.403,12.411,38097.932700789,0
+USPH.US,D,20060901,000000,12.4287,13.0502,12.3369,12.5373,219553.49099149,0
+USPH.US,D,20060905,000000,12.5195,13.2524,12.4968,13.1004,30300.542967811,0
+USPH.US,D,20060906,000000,12.9733,13.059,12.4721,12.5638,72808.075946609,0
+USPH.US,D,20060907,000000,11.8783,11.8783,10.647,10.8187,182567.58852173,0
+USPH.US,D,20060908,000000,10.801,11.6751,10.7675,11.2242,270577.12786352,0
+USPH.US,D,20060911,000000,11.1483,11.1483,10.3956,10.5445,83905.063128993,0
+USPH.US,D,20060912,000000,10.5189,10.7675,10.4863,10.6393,45065.101140043,0
+USPH.US,D,20060913,000000,10.7675,10.7675,10.6206,10.6303,45847.678476737,0
+USPH.US,D,20060914,000000,10.647,10.7329,10.6037,10.6206,97796.824556542,0
+USPH.US,D,20060915,000000,10.7251,10.7419,10.5593,10.647,59499.192716727,0
+USPH.US,D,20060918,000000,10.7014,11.0299,10.5189,10.6037,60364.893552915,0
+USPH.US,D,20060919,000000,10.6037,10.7329,10.5939,10.6037,72317.444559355,0
+USPH.US,D,20060920,000000,10.6393,10.6747,10.4291,10.4943,126202.75995663,0
+USPH.US,D,20060921,000000,10.5859,10.656,10.4528,10.4528,129881.48165983,0
+USPH.US,D,20060922,000000,10.5189,10.6037,10.3709,10.438,105848.65329407,0
+USPH.US,D,20060925,000000,10.503,10.5189,10.2397,10.2743,131139.48486558,0
+USPH.US,D,20060926,000000,10.2999,10.438,9.9359,10.0552,124495.68711337,0
+USPH.US,D,20060927,000000,10.0641,10.3067,9.97033,9.99401,113851.82437335,0
+USPH.US,D,20060928,000000,10.0197,10.0375,9.9359,10.0118,109070.19575005,0
+USPH.US,D,20060929,000000,10.0552,10.1193,10.0118,10.1114,107657.09625866,0
+USPH.US,D,20061002,000000,10.137,10.1795,9.68038,9.81452,104190.23810905,0
+USPH.US,D,20061003,000000,9.76422,9.92796,9.75633,9.92796,95980.271982245,0
+USPH.US,D,20061004,000000,9.85695,9.86681,9.74844,9.78198,39558.676149205,0
+USPH.US,D,20061005,000000,9.83327,10.0869,9.81452,10.0869,52301.914102045,0
+USPH.US,D,20061006,000000,9.96157,10.1193,9.96157,10.0375,40868.378116834,0
+USPH.US,D,20061009,000000,10.137,10.2397,10.1114,10.1637,133970.75235442,0
+USPH.US,D,20061010,000000,10.214,10.2574,10.1283,10.137,57601.544045364,0
+USPH.US,D,20061011,000000,10.137,10.2062,10.0966,10.0966,33610.277429352,0
+USPH.US,D,20061012,000000,10.0869,10.2062,10.0464,10.0552,62685.255630241,0
+USPH.US,D,20061013,000000,10.0552,10.1973,10.0375,10.0779,50706.348392255,0
+USPH.US,D,20061016,000000,10.137,10.6206,10.137,10.4863,60120.591560502,0
+USPH.US,D,20061017,000000,10.4706,10.6393,10.2653,10.2999,26833.684818204,0
+USPH.US,D,20061018,000000,10.2999,10.438,10.2476,10.2476,77254.169468299,0
+USPH.US,D,20061019,000000,10.3867,10.8277,10.3867,10.801,64378.136656511,0
+USPH.US,D,20061020,000000,10.7743,10.7743,10.4784,10.4863,17414.373143891,0
+USPH.US,D,20061023,000000,10.4528,10.503,10.214,10.2574,19383.994601401,0
+USPH.US,D,20061024,000000,10.2062,10.3443,10.1884,10.2831,8638.7617400452,0
+USPH.US,D,20061025,000000,10.3166,10.3867,10.2062,10.2397,15410.285845127,0
+USPH.US,D,20061026,000000,10.3344,10.4863,10.1884,10.3067,45296.225016684,0
+USPH.US,D,20061027,000000,10.3344,10.4863,10.2653,10.3344,34390.82736362,0
+USPH.US,D,20061030,000000,10.291,10.3787,10.1884,10.2574,15633.30011206,0
+USPH.US,D,20061031,000000,10.2574,10.2653,10.1795,10.2209,19834.077940122,0
+USPH.US,D,20061101,000000,10.2476,10.2574,9.88358,10.0464,47066.147335167,0
+USPH.US,D,20061102,000000,9.79776,10.0197,9.67247,9.67247,41427.941186595,0
+USPH.US,D,20061103,000000,9.66458,9.73956,9.37456,9.41697,33572.770484458,0
+USPH.US,D,20061106,000000,9.41697,9.60539,9.4081,9.49392,52028.214774444,0
+USPH.US,D,20061107,000000,9.46728,9.84117,9.33283,9.54424,155074.99791485,0
+USPH.US,D,20061108,000000,9.52647,9.7731,9.32444,9.41697,161131.86266453,0
+USPH.US,D,20061109,000000,9.43374,9.71292,9.43374,9.48504,33091.262408124,0
+USPH.US,D,20061110,000000,9.98725,10.003,9.55311,9.57087,59354.23344322,0
+USPH.US,D,20061113,000000,9.48504,9.58862,9.44164,9.50181,52380.982796686,0
+USPH.US,D,20061114,000000,9.44164,9.56298,9.37456,9.56298,77940.445189726,0
+USPH.US,D,20061115,000000,9.56298,9.96157,9.50181,9.73956,283585.95553424,0
+USPH.US,D,20061116,000000,9.75633,9.86681,9.74844,9.81452,78978.475232182,0
+USPH.US,D,20061117,000000,9.85004,9.97033,9.78198,9.86681,45154.306846816,0
+USPH.US,D,20061120,000000,9.97033,10.0118,9.70404,9.82439,402294.42242069,0
+USPH.US,D,20061121,000000,9.80664,10.0118,9.68924,9.92796,311201.20398794,0
+USPH.US,D,20061122,000000,10.003,10.0197,9.83327,9.88358,20040.872987643,0
+USPH.US,D,20061124,000000,9.97929,10.1114,9.85695,10.0966,19122.459688361,0
+USPH.US,D,20061127,000000,10.0197,10.2062,9.99401,10.1795,17456.94859485,0
+USPH.US,D,20061128,000000,10.1193,10.137,9.98725,10.0197,29649.74678885,0
+USPH.US,D,20061129,000000,10.0464,10.0869,9.71292,9.73166,18620.67758776,0
+USPH.US,D,20061130,000000,9.74844,9.94372,9.74844,9.94372,13510.609771335,0
+USPH.US,D,20061201,000000,9.94372,9.96157,9.59651,9.71292,25352.667345521,0
+USPH.US,D,20061204,000000,9.75633,9.85695,9.64881,9.7731,21699.28817266,0
+USPH.US,D,20061205,000000,9.7731,9.88358,9.73166,9.79776,24595.432539159,0
+USPH.US,D,20061206,000000,9.85004,9.89345,9.63202,9.88358,43695.590800827,0
+USPH.US,D,20061207,000000,9.87569,10.2653,9.83327,10.0552,35438.994418209,0
+USPH.US,D,20061208,000000,10.1193,10.1193,9.87569,9.88358,29004.019115955,0
+USPH.US,D,20061211,000000,9.87569,10.0729,9.84117,10.0118,95447.065144031,0
+USPH.US,D,20061212,000000,10.0779,10.5367,10.0729,10.362,72856.733604849,0
+USPH.US,D,20061213,000000,10.4449,10.6037,10.3067,10.4291,109031.67510394,0
+USPH.US,D,20061214,000000,10.3256,10.6206,10.3256,10.6126,50292.758297215,0
+USPH.US,D,20061215,000000,10.6303,10.6915,10.5859,10.647,26770.835342977,0
+USPH.US,D,20061218,000000,10.6915,10.7172,10.4449,10.6206,29347.663827276,0
+USPH.US,D,20061219,000000,10.7092,10.7092,10.503,10.503,58244.230614618,0
+USPH.US,D,20061220,000000,10.4863,10.6303,10.4863,10.5682,25743.956013868,0
+USPH.US,D,20061221,000000,10.5859,10.792,10.511,10.7419,22052.056194901,0
+USPH.US,D,20061222,000000,10.7843,10.7843,10.4943,10.503,33942.771427326,0
+USPH.US,D,20061226,000000,10.5367,10.6649,10.3867,10.4784,33153.098182138,0
+USPH.US,D,20061227,000000,10.4784,10.5514,10.2209,10.5514,34748.663891928,0
+USPH.US,D,20061228,000000,10.5445,10.6827,10.503,10.5771,11565.317142944,0
+USPH.US,D,20061229,000000,10.6126,10.6126,10.3532,10.3956,12155.291249106,0
+USPH.US,D,20070103,000000,10.4784,10.5593,10.1795,10.2309,25968.997683229,0
+USPH.US,D,20070104,000000,10.1884,10.362,10.0869,10.2397,40415.253674473,0
+USPH.US,D,20070105,000000,10.3344,10.4449,10.2209,10.3067,27286.809260565,0
+USPH.US,D,20070108,000000,10.5189,10.5189,10.2574,10.291,75276.438401081,0
+USPH.US,D,20070109,000000,10.3067,10.3956,10.1114,10.3956,74346.874388452,0
+USPH.US,D,20070110,000000,10.4943,10.8187,10.4015,10.801,40582.514374673,0
+USPH.US,D,20070111,000000,10.7743,10.8602,10.7329,10.8434,102666.64518541,0
+USPH.US,D,20070112,000000,10.811,11.0299,10.811,11.0131,20781.888574591,0
+USPH.US,D,20070116,000000,11.0368,11.2084,11.0032,11.1384,16430.069265742,0
+USPH.US,D,20070117,000000,11.166,11.2933,11.1137,11.2242,36550.010948025,0
+USPH.US,D,20070118,000000,11.2242,11.2863,11.1305,11.1384,65882.469257101,0
+USPH.US,D,20070119,000000,11.1305,11.3771,11.1216,11.319,22364.276168608,0
+USPH.US,D,20070122,000000,11.3534,11.6158,11.3031,11.4935,36318.887071384,0
+USPH.US,D,20070123,000000,11.5291,11.5291,11.1996,11.242,37730.97286156,0
+USPH.US,D,20070124,000000,11.2784,11.4343,11.0802,11.242,56401.321808773,0
+USPH.US,D,20070125,000000,11.2084,11.4857,11.166,11.4857,20777.833769738,0
+USPH.US,D,20070126,000000,11.4935,11.5823,11.2933,11.5211,18952.15788452,0
+USPH.US,D,20070129,000000,11.5478,11.7411,11.451,11.5823,91391.246589476,0
+USPH.US,D,20070130,000000,11.5566,11.75,11.5379,11.75,15425.491363326,0
+USPH.US,D,20070131,000000,11.6,11.9621,11.6,11.9621,119472.79760129,0
+USPH.US,D,20070201,000000,11.9789,12.2245,11.9621,12.1751,51527.446375057,0
+USPH.US,D,20070202,000000,12.1051,12.2867,12.0647,12.0884,25437.818247441,0
+USPH.US,D,20070205,000000,12.1929,12.1929,11.8684,11.9039,85300.929699755,0
+USPH.US,D,20070206,000000,11.8349,11.9039,11.759,11.8013,114981.08752501,0
+USPH.US,D,20070207,000000,11.7747,11.9118,11.6661,11.6661,57250.803425549,0
+USPH.US,D,20070208,000000,11.7411,11.8684,11.7411,11.7411,28505.278118994,0
+USPH.US,D,20070209,000000,11.7076,11.8783,11.5566,11.6661,44982.991341763,0
+USPH.US,D,20070212,000000,11.7836,11.7836,11.2863,11.4689,26789.081964817,0
+USPH.US,D,20070213,000000,11.4423,11.8783,11.4255,11.8783,20663.285532631,0
+USPH.US,D,20070214,000000,11.9197,11.971,11.75,11.971,99818.144775933,0
+USPH.US,D,20070215,000000,11.894,12.2867,11.8595,12.2423,18596.34875864,0
+USPH.US,D,20070216,000000,12.26,12.3024,12.2245,12.2946,18420.978448733,0
+USPH.US,D,20070220,000000,12.2946,12.3024,12.2333,12.2511,6664.0717764676,0
+USPH.US,D,20070221,000000,12.04,12.3024,12.04,12.2767,18837.609647413,0
+USPH.US,D,20070222,000000,12.3291,12.3291,11.9877,12.0479,16305.384016501,0
+USPH.US,D,20070223,000000,12.0884,12.1673,12.0647,12.1506,7549.0329357095,0
+USPH.US,D,20070226,000000,12.1051,12.1051,12.0568,12.0568,6598.1811976008,0
+USPH.US,D,20070227,000000,12.0568,12.0568,11.5379,11.7253,35519.076814062,0
+USPH.US,D,20070228,000000,11.5211,11.7747,11.0299,11.461,62020.267634292,0
+USPH.US,D,20070301,000000,11.2242,11.3357,10.8789,11.3357,38310.809955589,0
+USPH.US,D,20070302,000000,11.166,11.2597,10.942,11.0299,45376.307412537,0
+USPH.US,D,20070305,000000,10.9608,11.2163,10.8957,11.0703,13776.199489229,0
+USPH.US,D,20070306,000000,11.0131,11.1996,10.8869,11.0368,39326.53857135,0
+USPH.US,D,20070307,000000,10.9874,11.0456,10.8187,10.9608,30928.024018866,0
+USPH.US,D,20070308,000000,10.8523,11.0536,10.8277,11.0536,16893.330720237,0
+USPH.US,D,20070309,000000,11.0802,11.7076,10.9874,11.6918,24503.185728746,0
+USPH.US,D,20070312,000000,11.6602,11.7323,11.6158,11.6829,62161.172102947,0
+USPH.US,D,20070313,000000,11.7411,11.7747,11.6247,11.7747,50953.691488309,0
+USPH.US,D,20070314,000000,11.6918,11.8013,11.6918,11.7924,11531.865002905,0
+USPH.US,D,20070315,000000,11.75,11.9364,11.7411,11.9364,16147.246627221,0
+USPH.US,D,20070316,000000,11.9966,12.04,11.8595,11.9118,29657.856398557,0
+USPH.US,D,20070319,000000,11.894,11.9197,11.6,11.6158,70336.672388497,0
+USPH.US,D,20070320,000000,11.6997,11.8427,11.6247,11.6997,14931.818872432,0
+USPH.US,D,20070321,000000,11.6829,12.0814,11.4857,11.8013,31077.038097226,0
+USPH.US,D,20070322,000000,12.0647,12.0647,11.6661,11.8684,89374.994876151,0
+USPH.US,D,20070323,000000,11.8427,11.9621,11.6602,11.8349,43585.097368573,0
+USPH.US,D,20070326,000000,11.8506,12.0233,11.6514,11.8427,81428.591064814,0
+USPH.US,D,20070327,000000,11.8684,11.9118,11.7836,11.8506,61037.99115857,0
+USPH.US,D,20070328,000000,11.8595,12.0479,11.8102,11.8783,78477.706832795,0
+USPH.US,D,20070329,000000,11.8595,11.9197,11.7687,11.8506,93160.155206745,0
+USPH.US,D,20070330,000000,11.9364,11.9364,11.7323,11.8102,51577.11773451,0
+USPH.US,D,20070402,000000,11.7411,12.0726,11.7411,11.9621,136824.32126996,0
+USPH.US,D,20070403,000000,11.8102,12.5283,11.8102,12.5126,239753.51506962,0
+USPH.US,D,20070404,000000,12.4454,13.0778,12.4454,12.9564,85154.956725035,0
+USPH.US,D,20070405,000000,12.851,13.2524,12.5638,13.2435,38687.90680695,0
+USPH.US,D,20070409,000000,13.2012,13.3807,13.2012,13.2247,47571.984240622,0
+USPH.US,D,20070410,000000,13.1775,13.3175,12.851,12.9042,40414.239973259,0
+USPH.US,D,20070411,000000,12.8341,13.1676,12.8253,13.1498,28144.400487047,0
+USPH.US,D,20070412,000000,13.0778,13.2012,13.0778,13.1498,23492.52561905,0
+USPH.US,D,20070413,000000,13.1498,13.2938,13.1409,13.1409,25109.37905432,0
+USPH.US,D,20070416,000000,13.1154,13.1775,13.0857,13.1498,26505.245625084,0
+USPH.US,D,20070417,000000,13.1084,13.2247,13.1084,13.1498,20650.107416857,0
+USPH.US,D,20070418,000000,13.208,13.208,13.0857,13.0857,9473.0378386203,0
+USPH.US,D,20070419,000000,13.0778,13.364,12.9387,12.9634,13111.211493281,0
+USPH.US,D,20070420,000000,12.9042,13.1084,12.776,12.8687,32513.452716523,0
+USPH.US,D,20070423,000000,12.7848,12.8963,12.5056,12.8963,41535.393515209,0
+USPH.US,D,20070424,000000,12.8687,12.8963,12.3616,12.5904,24389.651192852,0
+USPH.US,D,20070425,000000,12.5904,12.7848,12.2867,12.3192,438385.22671907,0
+USPH.US,D,20070426,000000,12.3873,12.4454,12.3192,12.3873,45317.512742163,0
+USPH.US,D,20070427,000000,12.2867,12.555,12.2867,12.4534,24726.19999568,0
+USPH.US,D,20070430,000000,12.5126,12.5737,12.2867,12.3873,53414.958034288,0
+USPH.US,D,20070501,000000,12.2511,12.3952,12.2018,12.3114,27729.796690792,0
+USPH.US,D,20070502,000000,12.3439,12.3793,12.2423,12.3024,44022.002591521,0
+USPH.US,D,20070503,000000,12.3439,12.3439,11.7687,11.7747,77228.826937965,0
+USPH.US,D,20070504,000000,11.7165,11.8783,11.5823,11.7165,59957.385665155,0
+USPH.US,D,20070507,000000,11.9966,11.9966,11.4423,11.607,90188.996950459,0
+USPH.US,D,20070508,000000,11.5113,11.8506,11.4935,11.75,49841.66125728,0
+USPH.US,D,20070509,000000,11.7411,11.8427,11.5034,11.5379,56919.323128788,0
+USPH.US,D,20070510,000000,11.6337,11.8595,11.5379,11.7687,45765.568678458,0
+USPH.US,D,20070511,000000,11.7323,11.7687,11.6661,11.7165,16822.371635303,0
+USPH.US,D,20070514,000000,11.75,11.8684,11.7253,11.7687,20015.53045731,0
+USPH.US,D,20070515,000000,11.7924,11.8506,11.7253,11.7747,31302.079766587,0
+USPH.US,D,20070516,000000,11.6997,11.8506,11.6997,11.7836,19659.721331429,0
+USPH.US,D,20070517,000000,11.7253,11.7687,11.6751,11.7687,22403.810515928,0
+USPH.US,D,20070518,000000,11.7076,11.8783,11.6602,11.6602,33098.358316618,0
+USPH.US,D,20070521,000000,11.7924,11.7924,11.3939,11.4423,54865.56447057,0
+USPH.US,D,20070522,000000,11.4423,11.5113,11.386,11.3998,69935.246708016,0
+USPH.US,D,20070523,000000,11.5113,11.5379,11.4176,11.4777,59872.234763234,0
+USPH.US,D,20070524,000000,11.4935,11.5379,11.4343,11.5379,71864.320116994,0
+USPH.US,D,20070525,000000,11.6602,11.7836,11.5379,11.75,81284.64549252,0
+USPH.US,D,20070529,000000,11.4777,11.8684,11.4777,11.8102,50631.334502468,0
+USPH.US,D,20070530,000000,11.7924,11.8783,11.5291,11.8783,37096.395902013,0
+USPH.US,D,20070531,000000,11.8861,11.8861,11.6158,11.7836,85430.683455063,0
+USPH.US,D,20070601,000000,11.759,11.7924,11.6751,11.7924,22673.455038675,0
+USPH.US,D,20070604,000000,11.7165,11.7165,11.5735,11.6661,29142.896182183,0
+USPH.US,D,20070605,000000,11.6,11.6661,11.4255,11.6602,35866.776330236,0
+USPH.US,D,20070606,000000,11.6514,11.6661,11.6247,11.6661,29122.622157916,0
+USPH.US,D,20070607,000000,11.6661,11.6661,11.6247,11.6247,28596.511228194,0
+USPH.US,D,20070608,000000,11.6424,11.6661,11.4935,11.5211,25533.106161494,0
+USPH.US,D,20070611,000000,11.6424,11.6661,11.5379,11.6661,32079.588597215,0
+USPH.US,D,20070612,000000,11.5478,11.6424,11.5113,11.6247,20779.861172165,0
+USPH.US,D,20070613,000000,11.311,11.6,11.311,11.6,33326.441089617,0
+USPH.US,D,20070614,000000,11.5735,11.6424,11.3771,11.4423,120133.73079239,0
+USPH.US,D,20070615,000000,11.461,11.6514,11.3998,11.4423,56105.32105448,0
+USPH.US,D,20070618,000000,11.5478,11.607,11.3357,11.3939,94921.967915523,0
+USPH.US,D,20070619,000000,11.3031,11.6661,11.2686,11.5566,75002.73907348,0
+USPH.US,D,20070620,000000,11.4857,11.6661,11.4777,11.6424,21463.095789952,0
+USPH.US,D,20070621,000000,11.5379,11.6661,11.4935,11.6514,19785.420281882,0
+USPH.US,D,20070622,000000,11.6661,11.6661,11.3534,11.4087,33656.907685165,0
+USPH.US,D,20070625,000000,11.4176,11.5034,11.2519,11.3614,18380.430400199,0
+USPH.US,D,20070626,000000,11.2784,11.3456,11.1907,11.2242,29706.514056797,0
+USPH.US,D,20070627,000000,11.1739,11.319,11.089,11.311,8250.5141753376,0
+USPH.US,D,20070628,000000,11.2686,11.2933,11.0802,11.2597,40297.664333727,0
+USPH.US,D,20070629,000000,11.242,11.4255,11.0368,11.4255,57291.351474082,0
+USPH.US,D,20070702,000000,11.3534,11.4857,11.311,11.311,39196.784816044,0
+USPH.US,D,20070703,000000,11.311,11.4857,11.2863,11.4857,9556.1613381138,0
+USPH.US,D,20070705,000000,11.4857,11.5923,11.4689,11.4777,48308.945022717,0
+USPH.US,D,20070706,000000,11.4255,11.6661,11.4255,11.6661,36307.736358037,0
+USPH.US,D,20070709,000000,11.5823,11.6337,11.5113,11.5478,42065.559249783,0
+USPH.US,D,20070710,000000,11.6829,11.6829,11.5478,11.5735,53730.219111635,0
+USPH.US,D,20070711,000000,11.6247,11.6829,11.6247,11.6602,100954.50383608,0
+USPH.US,D,20070712,000000,11.6514,11.6751,11.6247,11.6661,87720.634495987,0
+USPH.US,D,20070713,000000,11.6661,11.6661,11.6247,11.6661,31357.83333332,0
+USPH.US,D,20070716,000000,11.6337,11.6661,11.5379,11.6661,26665.410416791,0
+USPH.US,D,20070717,000000,11.5478,11.6661,11.5478,11.6,39219.086242737,0
+USPH.US,D,20070718,000000,11.6514,11.6661,11.5823,11.6602,56770.309050428,0
+USPH.US,D,20070719,000000,11.6829,11.7747,11.5113,11.5923,39172.455986924,0
+USPH.US,D,20070720,000000,11.6337,11.6337,11.5478,11.5923,21036.327579138,0
+USPH.US,D,20070723,000000,11.5478,11.6514,11.5211,11.5735,46317.022138512,0
+USPH.US,D,20070724,000000,11.607,11.6158,11.451,11.5478,37265.68400464,0
+USPH.US,D,20070725,000000,11.5735,11.6751,11.5211,11.6158,31354.79222968,0
+USPH.US,D,20070726,000000,11.6337,11.7165,11.319,11.4343,54419.535936702,0
+USPH.US,D,20070727,000000,11.3614,11.451,11.166,11.2163,48383.958912503,0
+USPH.US,D,20070730,000000,11.3287,11.5823,11.3031,11.4343,34134.360956647,0
+USPH.US,D,20070731,000000,11.451,11.5478,11.3614,11.5478,31610.244935441,0
+USPH.US,D,20070801,000000,11.5291,11.6602,11.4343,11.5823,40047.280134032,0
+USPH.US,D,20070802,000000,11.6158,11.6661,11.5113,11.5566,31995.451396509,0
+USPH.US,D,20070803,000000,11.5823,11.6661,11.4935,11.5735,51464.59689983,0
+USPH.US,D,20070806,000000,11.5034,11.5735,11.3456,11.5478,52730.709715286,0
+USPH.US,D,20070807,000000,11.386,11.5291,11.2784,11.5034,77439.676790338,0
+USPH.US,D,20070808,000000,11.451,11.5291,11.2863,11.4176,81298.837309507,0
+USPH.US,D,20070809,000000,11.311,11.311,10.9174,11.0536,147742.89703879,0
+USPH.US,D,20070810,000000,11.0131,11.4087,10.9608,11.2597,64572.767289472,0
+USPH.US,D,20070813,000000,11.311,11.311,11.0802,11.1483,40821.747861021,0
+USPH.US,D,20070814,000000,11.1996,11.2933,10.9323,11.0802,31624.436752427,0
+USPH.US,D,20070815,000000,10.9323,11.1216,10.9323,11.0032,20999.834335458,0
+USPH.US,D,20070816,000000,10.9323,11.0299,10.7092,10.8869,31607.203831801,0
+USPH.US,D,20070817,000000,11.0299,11.1739,10.0869,10.9243,74568.874954173,0
+USPH.US,D,20070820,000000,10.9243,11.0131,10.7329,10.9874,68284.941132706,0
+USPH.US,D,20070821,000000,10.9776,11.0703,10.9016,11.0299,237394.63234619,0
+USPH.US,D,20070822,000000,11.0299,11.089,10.942,11.021,58156.038609057,0
+USPH.US,D,20070823,000000,11.0802,11.1137,11.021,11.0368,41910.462964143,0
+USPH.US,D,20070824,000000,11.1483,11.3287,11.021,11.3031,182242.19043224,0
+USPH.US,D,20070827,000000,11.2242,11.4176,11.1996,11.3682,35225.103462195,0
+USPH.US,D,20070828,000000,11.2933,11.4777,11.2933,11.3682,51338.897949377,0
+USPH.US,D,20070829,000000,11.3998,11.5291,11.0624,11.461,41572.900460102,0
+USPH.US,D,20070830,000000,11.4255,11.607,11.2686,11.319,29963.994164984,0
+USPH.US,D,20070831,000000,11.4935,11.6829,11.4935,11.6661,62020.267634292,0
+USPH.US,D,20070904,000000,11.6661,11.6918,11.607,11.6602,35504.884997076,0
+USPH.US,D,20070905,000000,11.6602,11.6918,11.5478,11.6661,370377.0260176,0
+USPH.US,D,20070906,000000,11.6661,11.7836,11.4423,11.6661,67526.692625131,0
+USPH.US,D,20070907,000000,11.7076,11.8506,11.4689,11.6661,64856.603629206,0
+USPH.US,D,20070910,000000,11.6661,11.6661,11.451,11.5823,30113.008243344,0
+USPH.US,D,20070911,000000,11.6661,11.6661,11.5735,11.6514,33656.907685165,0
+USPH.US,D,20070912,000000,11.6661,11.6661,11.4176,11.6661,65568.221880967,0
+USPH.US,D,20070913,000000,11.6661,11.8102,11.607,11.6661,68158.228481039,0
+USPH.US,D,20070914,000000,11.6661,11.6661,11.5034,11.6661,37500.862686133,0
+USPH.US,D,20070917,000000,11.6661,11.8595,11.5923,11.6661,100101.98111567,0
+USPH.US,D,20070918,000000,11.6661,12.0726,11.607,11.7924,135475.08495501,0
+USPH.US,D,20070919,000000,11.7924,12.9564,11.7924,12.5056,153649.7340089,0
+USPH.US,D,20070920,000000,12.5283,12.7118,12.2423,12.3114,52708.408288593,0
+USPH.US,D,20070921,000000,12.4632,12.6428,12.3024,12.555,55948.197366413,0
+USPH.US,D,20070924,000000,12.6171,12.6428,12.2867,12.3793,51000.321744123,0
+USPH.US,D,20070925,000000,12.3873,12.7118,12.3873,12.555,136063.03165874,0
+USPH.US,D,20070926,000000,12.6093,12.6862,12.3873,12.5056,70477.57685715,0
+USPH.US,D,20070927,000000,12.555,12.626,12.4632,12.6004,81188.343877253,0
+USPH.US,D,20070928,000000,12.626,12.626,12.481,12.555,67469.925357184,0
+USPH.US,D,20071001,000000,12.5195,12.6773,12.1673,12.555,49578.098941813,0
+USPH.US,D,20071002,000000,12.6004,12.9564,12.5373,12.6093,247842.85075203,0
+USPH.US,D,20071003,000000,12.6093,12.7118,12.2166,12.4721,65280.33073638,0
+USPH.US,D,20071004,000000,12.5056,12.6093,12.3439,12.3439,114890.86811701,0
+USPH.US,D,20071005,000000,12.411,12.694,12.403,12.6428,274461.63091301,0
+USPH.US,D,20071008,000000,12.6684,12.6862,12.626,12.6428,97584.961002955,0
+USPH.US,D,20071009,000000,12.702,12.702,12.4968,12.5283,36024.913719517,0
+USPH.US,D,20071010,000000,12.5373,12.5373,12.3873,12.411,32065.396780228,0
+USPH.US,D,20071011,000000,12.4287,12.5638,12.0973,12.3616,155575.76631423,0
+USPH.US,D,20071012,000000,12.5195,12.5283,12.3439,12.4534,16571.987435608,0
+USPH.US,D,20071015,000000,12.5126,12.5126,12.1751,12.4207,45321.567547017,0
+USPH.US,D,20071016,000000,12.403,12.626,12.2077,12.3538,28787.087056301,0
+USPH.US,D,20071017,000000,12.1327,12.481,12.0233,12.4534,39987.471762445,0
+USPH.US,D,20071018,000000,12.3952,12.5373,12.2245,12.481,53273.03986442,0
+USPH.US,D,20071019,000000,12.481,12.6684,12.269,12.6093,42037.17561581,0
+USPH.US,D,20071022,000000,12.411,12.5827,12.411,12.5056,52448.900777978,0
+USPH.US,D,20071023,000000,12.5373,12.8598,12.2077,12.842,104297.69043766,0
+USPH.US,D,20071024,000000,12.7384,12.9298,12.4968,12.7207,47674.368063168,0
+USPH.US,D,20071025,000000,12.8341,12.8687,12.555,12.7207,108686.0029902,0
+USPH.US,D,20071026,000000,12.7611,12.7681,12.5737,12.6428,36616.915228105,0
+USPH.US,D,20071029,000000,12.6171,12.6428,12.5195,12.5904,70206.91863319,0
+USPH.US,D,20071030,000000,12.5737,12.6004,12.3369,12.4632,64639.671569551,0
+USPH.US,D,20071031,000000,12.5056,12.555,12.1327,12.4367,68789.764336947,0
+USPH.US,D,20071101,000000,12.3873,12.3873,12.0884,12.2423,39972.266244245,0
+USPH.US,D,20071102,000000,12.26,12.403,12.1327,12.2511,23923.348634718,0
+USPH.US,D,20071105,000000,12.2166,12.6773,12.0884,12.1239,67793.296044238,0
+USPH.US,D,20071106,000000,12.1239,12.5737,11.8783,12.04,50679.992160709,0
+USPH.US,D,20071107,000000,11.8783,12.6171,11.8783,12.2333,32620.905045136,0
+USPH.US,D,20071108,000000,12.2245,12.403,11.9286,12.0884,86054.109701264,0
+USPH.US,D,20071109,000000,12.0814,12.4632,12.0726,12.1051,80935.932275133,0
+USPH.US,D,20071112,000000,12.0726,12.4454,12.0647,12.0973,69903.821970403,0
+USPH.US,D,20071113,000000,12.2245,12.3538,12.0884,12.2946,56569.596210187,0
+USPH.US,D,20071114,000000,12.1751,12.3715,11.9877,12.3024,22391.646101367,0
+USPH.US,D,20071115,000000,12.2333,12.3024,12.0814,12.3024,69244.916181735,0
+USPH.US,D,20071116,000000,12.3291,12.3291,11.8684,12.1751,213825.06543493,0
+USPH.US,D,20071119,000000,12.1506,12.2077,11.8684,12.0046,46334.255059139,0
+USPH.US,D,20071120,000000,12.1051,12.1051,11.7076,11.8427,62128.733664119,0
+USPH.US,D,20071121,000000,11.7836,11.8684,11.6661,11.7836,41792.873623396,0
+USPH.US,D,20071123,000000,11.7165,11.894,11.6661,11.894,9045.2559265927,0
+USPH.US,D,20071126,000000,11.8013,12.0814,11.7687,11.8684,58255.381327965,0
+USPH.US,D,20071127,000000,11.9286,11.9453,11.7687,11.8595,59666.453416928,0
+USPH.US,D,20071128,000000,12.3192,12.3291,11.6829,11.7924,30327.912900571,0
+USPH.US,D,20071129,000000,11.7687,11.8102,11.5379,11.6247,44956.635110216,0
+USPH.US,D,20071130,000000,11.6997,11.8349,11.6514,11.6514,28605.634539114,0
+USPH.US,D,20071203,000000,11.607,11.7165,11.4423,11.4935,28315.715992101,0
+USPH.US,D,20071204,000000,11.451,11.4689,11.0703,11.1907,65423.26260746,0
+USPH.US,D,20071205,000000,11.2163,11.2784,11.1571,11.2331,59567.110698021,0
+USPH.US,D,20071206,000000,11.2597,11.319,11.166,11.2519,85864.54757437,0
+USPH.US,D,20071207,000000,11.311,11.3456,11.1996,11.242,112040.34030512,0
+USPH.US,D,20071210,000000,11.242,11.2784,11.166,11.242,68889.107055854,0
+USPH.US,D,20071211,000000,11.242,11.2784,11.1739,11.2597,63637.121069563,0
+USPH.US,D,20071212,000000,11.2686,11.451,11.1571,11.242,66992.472085704,0
+USPH.US,D,20071213,000000,11.242,11.242,11.1305,11.2163,87774.360660294,0
+USPH.US,D,20071214,000000,11.2163,11.2163,10.9964,11.1305,70109.60331671,0
+USPH.US,D,20071217,000000,11.1305,11.1305,10.8789,11.0624,51732.21402015,0
+USPH.US,D,20071218,000000,11.0624,11.3031,10.9874,11.2331,143772.22938616,0
+USPH.US,D,20071219,000000,11.2331,11.5379,11.0536,11.4087,41774.627001556,0
+USPH.US,D,20071220,000000,11.3771,11.5923,11.2686,11.5923,107409.7531626,0
+USPH.US,D,20071221,000000,11.6,11.8783,11.1068,11.6602,251291.46227981,0
+USPH.US,D,20071224,000000,11.6424,12.04,11.6424,12.0144,10221.149334062,0
+USPH.US,D,20071226,000000,11.9621,12.0726,11.7323,11.9621,25510.804734802,0
+USPH.US,D,20071227,000000,11.9621,11.9621,11.7253,11.8102,31925.506012788,0
+USPH.US,D,20071228,000000,11.8013,11.8506,11.6514,11.8506,35328.500985956,0
+USPH.US,D,20071231,000000,11.8201,12.2333,11.6918,12.1929,109470.60772931,0
+USPH.US,D,20080102,000000,11.9789,12.2333,11.6,11.9039,83156.951633551,0
+USPH.US,D,20080103,000000,11.8506,11.8783,11.6918,11.7924,24165.623224705,0
+USPH.US,D,20080104,000000,11.759,11.8783,11.386,11.4935,52048.488798712,0
+USPH.US,D,20080107,000000,11.4255,11.8279,11.2933,11.759,61447.526448758,0
+USPH.US,D,20080108,000000,11.7253,11.8783,11.3998,11.4935,35054.801658355,0
+USPH.US,D,20080109,000000,11.5923,11.607,11.4255,11.607,27852.454537606,0
+USPH.US,D,20080110,000000,11.5291,11.6514,11.3287,11.6337,61904.705695972,0
+USPH.US,D,20080111,000000,11.6247,11.7076,11.451,11.6997,40941.364604194,0
+USPH.US,D,20080114,000000,11.6918,11.7323,11.5211,11.7323,36992.998378253,0
+USPH.US,D,20080115,000000,11.6661,11.9552,11.4777,11.8506,116470.21460739,0
+USPH.US,D,20080116,000000,11.8102,12.0647,11.6751,12.0647,23053.592993676,0
+USPH.US,D,20080117,000000,11.9966,12.04,11.7924,11.9453,111215.18751746,0
+USPH.US,D,20080118,000000,11.9286,12.3538,11.6247,11.7687,113847.76956849,0
+USPH.US,D,20080122,000000,11.4423,11.759,11.4423,11.6158,87479.373607214,0
+USPH.US,D,20080123,000000,11.6337,11.7747,11.4255,11.5735,335429.67668787,0
+USPH.US,D,20080124,000000,11.5379,11.8349,11.4423,11.4777,137128.43163396,0
+USPH.US,D,20080125,000000,11.5034,11.7687,11.4343,11.5823,118163.09563366,0
+USPH.US,D,20080128,000000,11.5823,12.1506,11.4423,11.6997,32008.629512281,0
+USPH.US,D,20080129,000000,11.6829,12.0973,11.4343,11.5291,49355.084674879,0
+USPH.US,D,20080130,000000,11.4935,11.6751,11.4343,11.5379,24594.418837946,0
+USPH.US,D,20080131,000000,11.461,11.6337,11.3682,11.3682,23790.553775771,0
+USPH.US,D,20080201,000000,11.4176,11.451,10.9323,11.1483,49972.4287138,0
+USPH.US,D,20080204,000000,11.1996,11.2784,10.9174,11.0131,43916.577665334,0
+USPH.US,D,20080205,000000,11.0032,11.0536,10.9608,10.9776,12523.264789547,0
+USPH.US,D,20080206,000000,10.9964,11.2686,10.9964,11.089,77209.566614912,0
+USPH.US,D,20080207,000000,11.0703,11.3939,10.9687,11.319,42631.204526824,0
+USPH.US,D,20080208,000000,11.451,11.5823,11.3998,11.3998,13223.732327961,0
+USPH.US,D,20080211,000000,11.4423,11.5923,11.0703,11.166,38478.070655789,0
+USPH.US,D,20080212,000000,11.2163,11.5291,11.2163,11.5291,52782.408477166,0
+USPH.US,D,20080213,000000,11.451,11.5478,11.3939,11.4857,25703.407965335,0
+USPH.US,D,20080214,000000,11.461,11.607,11.4087,11.5566,12287.072406839,0
+USPH.US,D,20080215,000000,11.4857,12.0046,11.4255,11.6247,63210.352858748,0
+USPH.US,D,20080219,000000,11.7253,11.8506,11.4857,11.5034,36454.723033971,0
+USPH.US,D,20080220,000000,11.4857,11.5923,11.3998,11.5034,45022.525689083,0
+USPH.US,D,20080221,000000,11.6,11.6247,11.4777,11.5656,19735.748922429,0
+USPH.US,D,20080222,000000,11.5379,11.6602,11.3287,11.6158,28535.689155395,0
+USPH.US,D,20080225,000000,11.5566,11.5923,11.3939,11.5923,19321.145126174,0
+USPH.US,D,20080226,000000,11.5478,11.5478,11.3287,11.5034,42479.149344824,0
+USPH.US,D,20080227,000000,11.4423,11.5735,11.3534,11.451,21291.780284898,0
+USPH.US,D,20080228,000000,11.4176,11.451,11.2863,11.4423,16086.424554421,0
+USPH.US,D,20080229,000000,11.3771,11.4255,11.0456,11.242,27173.274724671,0
+USPH.US,D,20080303,000000,11.2331,11.3998,10.8957,11.2686,34121.182840873,0
+USPH.US,D,20080304,000000,11.2597,11.3357,11.0624,11.2163,30073.473896025,0
+USPH.US,D,20080305,000000,11.2163,11.3614,10.9874,11.3031,87838.223836734,0
+USPH.US,D,20080306,000000,11.6247,12.2867,11.6247,11.7687,91454.096064702,0
+USPH.US,D,20080307,000000,11.8783,11.8783,11.6337,11.7411,94390.788479735,0
+USPH.US,D,20080310,000000,11.7836,11.8506,11.5656,11.6158,92134.28957885,0
+USPH.US,D,20080311,000000,11.7411,11.7411,11.3357,11.451,62047.637567053,0
+USPH.US,D,20080312,000000,11.5291,11.8684,11.5291,11.6602,161593.09671659,0
+USPH.US,D,20080313,000000,11.6602,11.8684,11.5923,11.7076,80419.958357545,0
+USPH.US,D,20080314,000000,11.7165,11.8102,11.6247,11.6337,100336.14609595,0
+USPH.US,D,20080317,000000,11.6158,11.8102,11.6158,11.6424,67444.58282685,0
+USPH.US,D,20080318,000000,11.8684,11.8783,11.4343,11.6661,459886.84315513,0
+USPH.US,D,20080319,000000,11.759,11.8684,11.6424,11.6424,191991.9687021,0
+USPH.US,D,20080320,000000,11.7076,12.0568,11.6158,11.9966,94617.857551522,0
+USPH.US,D,20080324,000000,12.1929,12.3873,11.6829,12.269,49132.070407945,0
+USPH.US,D,20080325,000000,12.3439,12.4721,12.269,12.3024,103808.07275162,0
+USPH.US,D,20080326,000000,12.3291,12.4287,11.971,12.0973,146893.41542202,0
+USPH.US,D,20080327,000000,12.1327,12.3715,11.8783,12.0884,57211.269078229,0
+USPH.US,D,20080328,000000,12.1239,12.3952,12.0726,12.3024,65287.426644873,0
+USPH.US,D,20080331,000000,12.4367,12.4367,12.1673,12.2333,88061.238103668,0
+USPH.US,D,20080401,000000,12.269,12.5904,12.2245,12.5638,139708.3012219,0
+USPH.US,D,20080402,000000,12.5283,12.8874,12.4287,12.8874,133906.88917798,0
+USPH.US,D,20080403,000000,12.8963,13.1923,12.7118,13.1775,142727.1034352,0
+USPH.US,D,20080404,000000,13.1498,13.4488,13.1004,13.2337,72219.115541661,0
+USPH.US,D,20080407,000000,13.3984,13.4388,13.1498,13.4074,78784.858300435,0
+USPH.US,D,20080408,000000,13.4231,13.4488,13.2761,13.3984,96787.17814806,0
+USPH.US,D,20080409,000000,13.4388,13.4388,13.2701,13.3363,76386.441229684,0
+USPH.US,D,20080410,000000,13.4911,13.4911,13.0068,13.2012,104944.43181177,0
+USPH.US,D,20080411,000000,13.2524,13.2938,12.9801,13.0857,66415.676095315,0
+USPH.US,D,20080414,000000,13.0857,13.1498,12.8963,13.1409,60983.25129305,0
+USPH.US,D,20080415,000000,13.1331,13.2604,12.8776,12.9131,91836.261422129,0
+USPH.US,D,20080416,000000,12.9634,13.0857,12.9564,12.9801,24906.638811654,0
+USPH.US,D,20080417,000000,12.9733,13.0236,12.8776,12.9564,30470.844771651,0
+USPH.US,D,20080418,000000,13.0236,13.3018,12.9801,13.208,136513.11499746,0
+USPH.US,D,20080421,000000,13.2012,13.208,13.0502,13.1923,43786.823910027,0
+USPH.US,D,20080422,000000,13.1498,13.1588,12.8776,13.0857,33156.139285778,0
+USPH.US,D,20080423,000000,13.3984,13.3984,12.9387,13.0857,40002.677280646,0
+USPH.US,D,20080424,000000,13.0502,13.1676,12.8687,13.1004,34333.04639446,0
+USPH.US,D,20080425,000000,13.1498,13.217,13.069,13.208,43108.657798305,0
+USPH.US,D,20080428,000000,13.2247,13.2524,12.9989,13.0857,107706.76761811,0
+USPH.US,D,20080429,000000,13.1775,13.355,13.0236,13.1775,64202.766346603,0
+USPH.US,D,20080430,000000,13.1588,13.431,13.059,13.217,65627.01655134,0
+USPH.US,D,20080501,000000,13.2435,13.4074,13.1331,13.2435,116975.03781164,0
+USPH.US,D,20080502,000000,13.4074,13.7565,13.3175,13.6144,218382.66609008,0
+USPH.US,D,20080505,000000,13.6332,13.6332,13.4074,13.6332,50949.636683456,0
+USPH.US,D,20080506,000000,13.7387,13.7387,13.2859,13.6598,77272.416090139,0
+USPH.US,D,20080507,000000,13.7387,13.7387,13.431,13.508,91369.958863995,0
+USPH.US,D,20080508,000000,13.4911,13.8118,13.4911,13.8118,114877.69000125,0
+USPH.US,D,20080509,000000,13.7565,14.0771,13.7131,14.0771,88649.184807402,0
+USPH.US,D,20080512,000000,14.1205,14.1757,13.7565,13.9815,66408.580186822,0
+USPH.US,D,20080513,000000,14.0584,14.4224,13.9291,14.2281,99526.198826492,0
+USPH.US,D,20080514,000000,14.2528,14.4155,14.16,14.2024,140772.6874959,0
+USPH.US,D,20080515,000000,14.1925,14.4224,14.0771,14.2024,126570.73349707,0
+USPH.US,D,20080516,000000,14.3385,14.4155,14.2114,14.2528,203324.13456598,0
+USPH.US,D,20080519,000000,14.2191,14.4155,14.2191,14.2951,37529.246320107,0
+USPH.US,D,20080520,000000,14.3129,14.381,14.2281,14.2528,29406.45849765,0
+USPH.US,D,20080521,000000,14.2853,14.5931,14.2853,14.381,99370.088839639,0
+USPH.US,D,20080522,000000,14.3544,14.7953,14.3544,14.6256,77527.868795899,0
+USPH.US,D,20080523,000000,14.7953,14.7953,14.5072,14.5674,52751.997440766,0
+USPH.US,D,20080527,000000,14.5517,14.7214,14.4658,14.5841,62854.543732868,0
+USPH.US,D,20080528,000000,14.5585,14.7124,14.3997,14.449,78958.201207916,0
+USPH.US,D,20080529,000000,14.4806,14.6177,14.3297,14.3721,45876.062110711,0
+USPH.US,D,20080530,000000,14.4224,14.5674,14.1757,14.5585,105164.40497506,0
+USPH.US,D,20080602,000000,14.525,14.525,14.1757,14.3297,87751.045532388,0
+USPH.US,D,20080603,000000,14.3721,14.4224,14.016,14.1847,110607.98049067,0
+USPH.US,D,20080604,000000,14.1689,14.2853,13.871,14.009,166373.71163869,0
+USPH.US,D,20080605,000000,13.9469,14.1689,13.9134,14.0584,138275.94140746,0
+USPH.US,D,20080606,000000,13.9992,14.0584,13.7871,13.9034,230949.5200318,0
+USPH.US,D,20080609,000000,13.9034,14.0771,13.8295,14.0249,394706.86883887,0
+USPH.US,D,20080610,000000,13.9815,14.2114,13.721,14.009,209888.86362355,0
+USPH.US,D,20080611,000000,14.2024,14.3297,14.1205,14.3129,233914.5960808,0
+USPH.US,D,20080612,000000,14.5674,15.1347,14.525,14.9325,237719.01673446,0
+USPH.US,D,20080613,000000,15.0114,15.3684,14.9936,15.3684,265926.26669673,0
+USPH.US,D,20080616,000000,15.4158,15.4484,15.2115,15.3507,126112.54054864,0
+USPH.US,D,20080617,000000,15.3595,15.3595,15.0448,15.0695,77934.362982446,0
+USPH.US,D,20080618,000000,15.0843,15.1011,14.9758,14.9758,124188.53564573,0
+USPH.US,D,20080619,000000,15.0528,15.0843,14.7301,14.9235,104348.37549832,0
+USPH.US,D,20080620,000000,14.8881,15.1011,14.6867,14.8614,96815.561782034,0
+USPH.US,D,20080623,000000,14.8614,14.9502,14.5517,14.6424,92655.332002505,0
+USPH.US,D,20080624,000000,14.6789,14.7775,14.4905,14.5329,43789.865013667,0
+USPH.US,D,20080625,000000,14.5585,14.9156,14.3297,14.4155,84045.967597646,0
+USPH.US,D,20080626,000000,14.3385,14.5517,14.237,14.2438,74338.764778746,0
+USPH.US,D,20080627,000000,14.2114,14.5161,13.8295,13.9291,1615509.2674613,0
+USPH.US,D,20080630,000000,13.9469,14.2024,13.8778,13.9203,369415.02356615,0
+USPH.US,D,20080701,000000,13.8118,14.1757,13.651,13.8947,87828.086824601,0
+USPH.US,D,20080702,000000,13.9034,14.0427,13.6598,13.7565,95180.461724924,0
+USPH.US,D,20080703,000000,13.7387,14.1343,13.5404,13.6243,43743.234757854,0
+USPH.US,D,20080707,000000,13.58,14.1847,13.2435,13.5731,108425.48177837,0
+USPH.US,D,20080708,000000,13.6243,14.3208,13.5977,14.016,88837.733233083,0
+USPH.US,D,20080709,000000,14.0861,14.1285,13.721,13.721,47217.188815955,0
+USPH.US,D,20080710,000000,13.6776,13.9647,13.3895,13.7871,55993.813921013,0
+USPH.US,D,20080711,000000,13.7565,13.871,13.6598,13.7714,149476.3261136,0
+USPH.US,D,20080714,000000,13.7714,13.9291,13.6687,13.721,69219.573651401,0
+USPH.US,D,20080715,000000,13.5888,13.8295,13.5731,13.6598,78735.186940982,0
+USPH.US,D,20080716,000000,13.6687,14.0861,13.2337,13.9903,91776.453050543,0
+USPH.US,D,20080717,000000,14.0771,14.4224,14.0427,14.2114,58221.929187924,0
+USPH.US,D,20080718,000000,14.2024,14.2528,13.8947,14.016,50004.867152627,0
+USPH.US,D,20080721,000000,14.1038,14.1038,13.7131,14.016,84286.214785207,0
+USPH.US,D,20080722,000000,13.9203,14.2774,13.5404,14.2281,107602.35639313,0
+USPH.US,D,20080723,000000,14.2024,14.2695,14.16,14.2114,51034.787585376,0
+USPH.US,D,20080724,000000,14.2774,14.2774,13.9291,14.1285,94669.556313402,0
+USPH.US,D,20080725,000000,14.2114,14.2114,14.0584,14.1422,84511.256454567,0
+USPH.US,D,20080728,000000,14.0674,14.16,13.9558,14.0861,85652.684020783,0
+USPH.US,D,20080729,000000,14.1511,14.5931,14.0861,14.2281,105392.48774806,0
+USPH.US,D,20080730,000000,14.3129,14.4224,13.9735,14.0584,92685.743038905,0
+USPH.US,D,20080731,000000,13.9469,14.1285,13.3018,13.8532,59959.413067582,0
+USPH.US,D,20080801,000000,13.862,14.1038,13.7871,14.0514,48294.75320573,0
+USPH.US,D,20080804,000000,14.016,14.0427,13.7871,13.8206,94591.501319975,0
+USPH.US,D,20080805,000000,13.9381,14.2695,13.871,14.2695,79426.531168476,0
+USPH.US,D,20080806,000000,14.1689,14.6789,13.9647,14.4905,61368.457754118,0
+USPH.US,D,20080807,000000,14.525,15.474,14.5072,15.3339,223163.28101218,0
+USPH.US,D,20080808,000000,15.3901,15.7048,15.0922,15.5678,104947.47291541,0
+USPH.US,D,20080811,000000,15.6959,17.3502,15.622,16.8758,294649.49057659,0
+USPH.US,D,20080812,000000,16.7909,16.8758,16.2118,16.6035,128170.35401171,0
+USPH.US,D,20080813,000000,16.6035,17.2201,16.6035,17.0258,89977.133396872,0
+USPH.US,D,20080814,000000,16.8521,16.9182,16.4526,16.6361,141032.19500652,0
+USPH.US,D,20080815,000000,16.859,17.3867,16.1941,17.078,123110.97125596,0
+USPH.US,D,20080818,000000,17.0435,17.2122,16.7298,17.1984,116190.43307252,0
+USPH.US,D,20080819,000000,17.1984,17.3068,16.6775,17.1224,153385.15799223,0
+USPH.US,D,20080820,000000,17.1224,17.3867,16.6775,17.0968,116173.20015189,0
+USPH.US,D,20080821,000000,17.0011,17.3068,16.9665,17.0622,109491.8954548,0
+USPH.US,D,20080822,000000,17.0701,17.4282,17.0524,17.3502,51314.569120256,0
+USPH.US,D,20080825,000000,17.368,17.368,16.9339,17.0336,86899.536513185,0
+USPH.US,D,20080826,000000,16.9843,17.1984,16.6695,17.0879,90377.54537614,0
+USPH.US,D,20080827,000000,17.1411,17.2379,16.9182,17.1411,79099.105676569,0
+USPH.US,D,20080828,000000,17.2072,17.2201,16.8758,17.1589,52306.982608112,0
+USPH.US,D,20080829,000000,17.1056,17.1056,16.3658,16.8088,97806.961568676,0
+USPH.US,D,20080902,000000,16.9261,17.2379,16.8521,16.9764,86882.303592559,0
+USPH.US,D,20080903,000000,17.0188,17.4203,16.6449,16.8758,65887.537763168,0
+USPH.US,D,20080904,000000,16.8679,16.8679,16.2395,16.4614,43089.397475252,0
+USPH.US,D,20080905,000000,16.3568,16.5789,16.1211,16.3293,83280.623181578,0
+USPH.US,D,20080908,000000,16.5452,17.1815,16.4614,16.9488,151878.79798921,0
+USPH.US,D,20080909,000000,16.9843,17.3236,16.3568,16.3568,106892.7655438,0
+USPH.US,D,20080910,000000,16.4694,16.9665,15.6042,16.8679,129132.35646318,0
+USPH.US,D,20080911,000000,16.7219,17.3148,16.4851,17.1658,132922.58529983,0
+USPH.US,D,20080912,000000,17.298,17.3867,16.6695,17.3148,91737.932404436,0
+USPH.US,D,20080915,000000,16.8837,17.2546,15.2718,16.6942,57751.571824937,0
+USPH.US,D,20080916,000000,16.5452,16.7643,15.9337,16.4614,178123.52240246,0
+USPH.US,D,20080917,000000,16.4437,16.4437,15.2451,15.2885,171203.99792023,0
+USPH.US,D,20080918,000000,15.5312,15.5312,14.8447,15.3251,157759.27872777,0
+USPH.US,D,20080919,000000,16.0362,17.8179,15.2797,15.8144,331291.74833503,0
+USPH.US,D,20080922,000000,15.7532,15.9662,15.6901,15.7048,49128.015603092,0
+USPH.US,D,20080923,000000,15.7383,16.0362,14.9758,15.2451,82713.964203323,0
+USPH.US,D,20080924,000000,15.2885,15.5154,15.0695,15.2629,42019.942695183,0
+USPH.US,D,20080925,000000,15.3339,15.3595,15.1179,15.1771,27565.577094232,0
+USPH.US,D,20080926,000000,15.0922,15.6713,14.8534,15.6042,47694.642087435,0
+USPH.US,D,20080929,000000,15.4839,15.9248,13.1409,14.6424,76582.085563857,0
+USPH.US,D,20080930,000000,14.7538,14.8298,13.8947,14.7301,103279.93441948,0
+USPH.US,D,20081001,000000,14.67,15.5312,13.9992,14.4984,60408.482705089,0
+USPH.US,D,20081002,000000,14.3544,14.3544,13.499,13.7634,46876.585208274,0
+USPH.US,D,20081003,000000,13.8295,14.1038,13.1084,13.3264,52239.064626818,0
+USPH.US,D,20081006,000000,13.1923,13.355,12.0884,12.7306,98596.634813864,0
+USPH.US,D,20081007,000000,12.5283,13.2337,12.3024,12.3024,100440.55732092,0
+USPH.US,D,20081008,000000,12.0144,12.6497,11.8783,12.1584,80646.013728119,0
+USPH.US,D,20081009,000000,12.3024,12.5638,11.607,11.607,85275.587169422,0
+USPH.US,D,20081010,000000,11.311,11.9621,10.4193,11.7836,116092.10405482,0
+USPH.US,D,20081013,000000,12.1831,12.4454,11.0624,12.4207,117906.62922669,0
+USPH.US,D,20081014,000000,12.7207,13.355,12.3114,12.7207,102700.09732545,0
+USPH.US,D,20081015,000000,12.7306,12.7306,10.9243,11.021,139808.65764202,0
+USPH.US,D,20081016,000000,11.0536,11.9039,10.7014,11.8783,164875.46124539,0
+USPH.US,D,20081017,000000,11.6514,12.0479,11.3682,11.5034,139068.65575628,0
+USPH.US,D,20081020,000000,11.6918,11.9453,11.6661,11.7836,65743.592190873,0
+USPH.US,D,20081021,000000,11.6514,11.8013,11.1818,11.461,35503.871295863,0
+USPH.US,D,20081022,000000,11.2686,11.5656,11.021,11.4689,128404.51899199,0
+USPH.US,D,20081023,000000,11.5379,11.607,10.7843,11.1137,50616.128984268,0
+USPH.US,D,20081024,000000,10.4863,10.8434,10.1973,10.656,50998.294341696,0
+USPH.US,D,20081027,000000,10.6303,11.0624,10.2476,10.3166,43508.05607636,0
+USPH.US,D,20081028,000000,10.4113,10.9964,9.95164,10.8691,67731.460270225,0
+USPH.US,D,20081029,000000,10.9323,11.0703,10.4784,10.7675,65013.727317273,0
+USPH.US,D,20081030,000000,10.9776,11.8279,10.792,11.451,90315.709602126,0
+USPH.US,D,20081031,000000,11.4343,12.0046,11.2863,11.7747,47905.491939809,0
+USPH.US,D,20081103,000000,11.7747,12.0814,11.5034,11.5923,153028.33516512,0
+USPH.US,D,20081104,000000,11.8783,11.8783,10.7843,11.1384,80357.108882318,0
+USPH.US,D,20081105,000000,11.1571,11.7165,10.6206,10.9964,55185.894053985,0
+USPH.US,D,20081106,000000,11.0299,11.2597,10.146,10.2999,81973.962317589,0
+USPH.US,D,20081107,000000,10.3787,11.1137,9.84117,11.0299,91693.329551049,0
+USPH.US,D,20081110,000000,11.2163,11.7687,10.8957,10.8957,116861.50327575,0
+USPH.US,D,20081111,000000,10.8869,11.1818,10.4784,10.7843,86597.453551612,0
+USPH.US,D,20081112,000000,10.7014,11.2242,10.2999,10.3067,41285.009315515,0
+USPH.US,D,20081113,000000,10.3256,10.9874,9.89345,10.9174,55727.210501906,0
+USPH.US,D,20081114,000000,10.8523,11.3287,10.1726,10.1884,75496.411564375,0
+USPH.US,D,20081117,000000,10.1539,10.801,10.0464,10.3956,51734.241422577,0
+USPH.US,D,20081118,000000,10.438,10.8523,9.98725,10.3344,52414.434936725,0
+USPH.US,D,20081119,000000,10.3067,10.951,9.03363,9.0433,53324.7386263,0
+USPH.US,D,20081120,000000,9.0433,9.18051,8.28894,8.34832,128727.88967905,0
+USPH.US,D,20081121,000000,8.52667,9.87569,7.63549,9.78198,104454.81412573,0
+USPH.US,D,20081124,000000,9.85004,10.5189,9.85004,10.2476,81344.453864107,0
+USPH.US,D,20081125,000000,10.3787,10.8277,9.70404,10.4863,75624.137917255,0
+USPH.US,D,20081126,000000,10.2309,10.6037,10.1795,10.4784,60455.112960903,0
+USPH.US,D,20081128,000000,10.291,10.4113,10.1637,10.2653,15445.765387593,0
+USPH.US,D,20081201,000000,10.0552,10.2999,9.03363,9.25657,105314.43275464,0
+USPH.US,D,20081202,000000,9.4081,9.87569,9.29998,9.87569,30447.529643745,0
+USPH.US,D,20081203,000000,9.67247,10.137,9.16424,10.0779,35073.048280195,0
+USPH.US,D,20081204,000000,9.96157,10.6747,9.41697,9.5097,62929.557622655,0
+USPH.US,D,20081205,000000,9.39034,10.0641,9.29998,9.92796,73214.570133156,0
+USPH.US,D,20081208,000000,10.1193,10.4528,9.50181,10.137,76937.894689738,0
+USPH.US,D,20081209,000000,10.0464,10.3867,9.03363,9.53535,95340.626516631,0
+USPH.US,D,20081210,000000,9.57974,10.146,9.45841,9.67247,74048.846231731,0
+USPH.US,D,20081211,000000,9.63894,9.87569,9.33283,9.39034,233947.03451963,0
+USPH.US,D,20081212,000000,9.24,9.43374,8.59494,9.30787,117042.95579293,0
+USPH.US,D,20081215,000000,9.37456,9.63894,8.96813,8.9847,56313.129803214,0
+USPH.US,D,20081216,000000,9.17193,9.48504,8.91593,9.12833,128894.13667804,0
+USPH.US,D,20081217,000000,9.06016,9.27354,8.63628,8.80635,113886.29021461,0
+USPH.US,D,20081218,000000,9.06016,9.56298,8.81473,9.0949,123496.17771703,0
+USPH.US,D,20081219,000000,9.24,9.34171,8.56051,9.11856,200258.70209686,0
+USPH.US,D,20081222,000000,9.20557,9.51761,8.63628,9.21396,253087.74082984,0
+USPH.US,D,20081223,000000,9.29998,9.56298,9.06016,9.17193,51791.008690524,0
+USPH.US,D,20081224,000000,9.22274,9.78888,9.06016,9.78198,19005.884048827,0
+USPH.US,D,20081226,000000,9.79776,10.3787,9.79776,10.291,13424.445168202,0
+USPH.US,D,20081229,000000,10.3067,10.3256,9.57974,9.94372,33976.223567366,0
+USPH.US,D,20081230,000000,9.87569,10.8365,9.63894,10.6827,54731.75591041,0
+USPH.US,D,20081231,000000,10.6393,11.5656,10.4706,11.311,65443.536631727,0
+USPH.US,D,20090102,000000,11.3534,11.4935,10.6126,11.1996,27033.383957231,0
+USPH.US,D,20090105,000000,11.2686,11.3939,10.7843,11.2331,43006.273975758,0
+USPH.US,D,20090106,000000,11.3771,11.6247,10.6126,11.2242,52740.846727419,0
+USPH.US,D,20090107,000000,11.0624,11.1996,10.6747,11.021,19893.886311709,0
+USPH.US,D,20090108,000000,11.0536,11.5034,10.8434,11.3939,71824.785769674,0
+USPH.US,D,20090109,000000,11.3614,11.3682,10.801,11.0368,62402.43299172,0
+USPH.US,D,20090112,000000,10.9076,11.1483,10.6393,10.6393,78560.830332288,0
+USPH.US,D,20090113,000000,10.7092,10.8434,10.0729,10.2743,122879.84737931,0
+USPH.US,D,20090114,000000,10.214,10.291,9.88358,9.9359,35921.516195757,0
+USPH.US,D,20090115,000000,9.92796,10.5514,9.41697,10.511,63039.037353695,0
+USPH.US,D,20090116,000000,10.5771,11.242,10.1036,10.5189,66862.718330396,0
+USPH.US,D,20090120,000000,10.3344,10.647,9.97033,10.1036,41826.325763436,0
+USPH.US,D,20090121,000000,10.2062,10.6037,9.82439,10.511,32153.588785789,0
+USPH.US,D,20090122,000000,10.438,10.5939,10.2743,10.4291,52367.804680912,0
+USPH.US,D,20090123,000000,10.2653,10.3709,10.1114,10.3067,30594.516319679,0
+USPH.US,D,20090126,000000,10.2397,10.8869,10.2062,10.5189,28423.168320714,0
+USPH.US,D,20090127,000000,10.5189,10.811,10.3166,10.7419,30710.078257999,0
+USPH.US,D,20090128,000000,10.8365,11.0032,10.4015,10.6303,69496.314082642,0
+USPH.US,D,20090129,000000,10.5277,10.6915,10.0729,10.362,51789.99498931,0
+USPH.US,D,20090130,000000,10.4291,10.4863,10.1539,10.3532,61246.813608517,0
+USPH.US,D,20090202,000000,10.2476,10.6037,10.2209,10.4784,50169.086749187,0
+USPH.US,D,20090203,000000,10.5367,10.9243,10.2999,10.8789,75420.383973374,0
+USPH.US,D,20090204,000000,10.8602,10.8602,10.4113,10.6206,78492.912350994,0
+USPH.US,D,20090205,000000,10.5189,11.3031,10.5189,11.2519,66863.73203161,0
+USPH.US,D,20090206,000000,11.2784,11.7924,11.1571,11.7924,44881.621220429,0
+USPH.US,D,20090209,000000,11.7836,11.8783,11.4343,11.6,49317.577729985,0
+USPH.US,D,20090210,000000,11.4935,11.9197,11.089,11.1996,38515.577600682,0
+USPH.US,D,20090211,000000,11.2163,11.6424,11.0456,11.1907,54475.289503436,0
+USPH.US,D,20090212,000000,11.0536,11.1739,10.2999,10.8365,141223.78453584,0
+USPH.US,D,20090213,000000,10.8789,11.1483,10.8789,11.0299,44430.524180495,0
+USPH.US,D,20090217,000000,10.7675,10.9016,10.3532,10.4291,42070.62775585,0
+USPH.US,D,20090218,000000,10.5277,10.7014,10.1973,10.3344,27383.110875832,0
+USPH.US,D,20090219,000000,10.4784,10.5682,10.0552,10.1795,25109.37905432,0
+USPH.US,D,20090220,000000,10.0552,10.137,9.24878,9.58862,96669.588807313,0
+USPH.US,D,20090223,000000,9.69615,9.70404,9.00167,9.18051,37877.959537495,0
+USPH.US,D,20090224,000000,9.27354,9.63894,9.03363,9.60539,43750.330666347,0
+USPH.US,D,20090225,000000,9.71292,9.98725,9.20557,9.24,63773.970733363,0
+USPH.US,D,20090226,000000,9.29199,9.47617,8.90845,8.99229,47306.394522728,0
+USPH.US,D,20090227,000000,8.83279,8.87372,8.64515,8.70454,33154.111883351,0
+USPH.US,D,20090302,000000,8.54364,8.76392,7.9923,8.13623,65385.755662566,0
+USPH.US,D,20090303,000000,8.13623,8.22117,7.66962,7.82193,56540.198875001,0
+USPH.US,D,20090304,000000,7.9329,8.38225,7.64406,7.86483,58891.985689939,0
+USPH.US,D,20090305,000000,7.71213,7.71213,5.6929,6.11688,501426.29147519,0
+USPH.US,D,20090306,000000,6.15092,6.65156,6.15092,6.49876,175194.93959714,0
+USPH.US,D,20090309,000000,6.46502,6.84669,6.40544,6.48199,60066.865396195,0
+USPH.US,D,20090310,000000,6.61754,6.8384,6.49876,6.61754,62642.680179281,0
+USPH.US,D,20090311,000000,6.62611,6.82124,6.14244,6.3716,43004.246573332,0
+USPH.US,D,20090312,000000,6.3716,7.15221,6.3716,7.14382,60551.41457617,0
+USPH.US,D,20090313,000000,7.16069,7.82193,7.01657,7.65295,107707.78131933,0
+USPH.US,D,20090316,000000,7.69497,8.00087,7.41521,7.50842,53465.643094954,0
+USPH.US,D,20090317,000000,7.54226,7.83959,7.09282,7.83091,43996.660061187,0
+USPH.US,D,20090318,000000,7.84787,8.28045,7.63549,8.11067,255658.48710685,0
+USPH.US,D,20090319,000000,8.18752,8.40771,8.12784,8.17884,59332.94571774,0
+USPH.US,D,20090320,000000,8.26358,8.40771,7.91574,7.91574,103459.35953424,0
+USPH.US,D,20090323,000000,8.145,9.45841,8.145,9.45841,59970.563780928,0
+USPH.US,D,20090324,000000,9.29998,9.67247,8.85725,8.89907,49662.236142519,0
+USPH.US,D,20090325,000000,8.94229,9.34171,8.84906,9.26663,61239.717700024,0
+USPH.US,D,20090326,000000,9.43374,9.44954,8.90845,9.07693,285823.19411208,0
+USPH.US,D,20090327,000000,9.01046,9.24878,8.29771,8.57768,37709.685136081,0
+USPH.US,D,20090330,000000,8.34832,8.56051,8.0936,8.27237,66963.074750516,0
+USPH.US,D,20090331,000000,8.34832,8.40771,8.19521,8.21288,82251.716450043,0
+USPH.US,D,20090401,000000,8.0936,8.22994,8.01745,8.145,35142.993663915,0
+USPH.US,D,20090402,000000,8.39922,8.84906,8.32307,8.8243,62393.3096808,0
+USPH.US,D,20090403,000000,8.83279,8.83279,8.65354,8.73838,91534.178460556,0
+USPH.US,D,20090406,000000,8.69585,8.69585,8.38225,8.50083,41980.408347863,0
+USPH.US,D,20090407,000000,8.44165,8.48475,8.00087,8.08571,55910.690421519,0
+USPH.US,D,20090408,000000,8.21288,8.31458,7.90716,8.06874,57227.488297642,0
+USPH.US,D,20090409,000000,8.26358,8.55202,8.26358,8.46719,64543.369954284,0
+USPH.US,D,20090413,000000,8.39922,8.51828,8.3059,8.39922,55404.853516066,0
+USPH.US,D,20090414,000000,8.2554,8.56939,8.2554,8.48475,220856.09705062,0
+USPH.US,D,20090415,000000,8.45022,8.96813,8.45022,8.96813,30048.131365691,0
+USPH.US,D,20090416,000000,9.06016,9.81452,9.06016,9.74844,55984.690610093,0
+USPH.US,D,20090417,000000,9.82439,10.3709,9.65669,9.97033,44734.634544496,0
+USPH.US,D,20090420,000000,9.74844,9.75633,8.61092,9.35049,49588.235953946,0
+USPH.US,D,20090421,000000,9.34171,9.90233,9.34171,9.85004,27798.728373299,0
+USPH.US,D,20090422,000000,9.73166,10.0552,9.57087,9.95164,31034.462646266,0
+USPH.US,D,20090423,000000,9.99401,9.99401,9.0949,9.37456,41152.214456568,0
+USPH.US,D,20090424,000000,9.41697,10.4193,9.41697,10.3344,36129.32494449,0
+USPH.US,D,20090427,000000,10.1114,10.1114,9.42685,9.50181,52161.009633392,0
+USPH.US,D,20090428,000000,9.43374,9.69615,9.43374,9.69615,11016.90478653,0
+USPH.US,D,20090429,000000,9.73166,10.4863,9.73166,10.4528,16406.754137835,0
+USPH.US,D,20090430,000000,10.5771,10.6126,9.91024,9.91024,35863.735226596,0
+USPH.US,D,20090501,000000,9.9359,9.9359,9.24,9.46728,20208.133687843,0
+USPH.US,D,20090504,000000,9.50181,9.92796,9.35838,9.92796,29962.980463771,0
+USPH.US,D,20090505,000000,9.84117,10.1637,9.29199,9.39034,39025.46931099,0
+USPH.US,D,20090506,000000,9.51761,9.91024,9.31665,9.85695,39916.512677511,0
+USPH.US,D,20090507,000000,10.0118,10.6303,10.0118,10.438,45004.279067243,0
+USPH.US,D,20090508,000000,10.6037,11.5735,10.6037,11.4689,37019.354609799,0
+USPH.US,D,20090511,000000,11.0802,11.2784,10.7496,11.2242,52767.202958967,0
+USPH.US,D,20090512,000000,11.2597,11.5379,10.4706,10.6649,34928.089006688,0
+USPH.US,D,20090513,000000,10.4784,10.8957,10.4784,10.6126,33909.319287286,0
+USPH.US,D,20090514,000000,10.6915,11.3456,10.6037,11.1216,18426.0469548,0
+USPH.US,D,20090515,000000,11.2597,11.451,11.0299,11.0368,43784.7965076,0
+USPH.US,D,20090518,000000,11.1907,11.4935,10.9687,11.4689,42160.847163837,0
+USPH.US,D,20090519,000000,11.4087,11.5291,11.0299,11.0703,22874.167878916,0
+USPH.US,D,20090520,000000,11.1907,11.2331,10.9243,11.0456,42762.985684558,0
+USPH.US,D,20090521,000000,11.0299,11.2163,10.9874,11.1739,39274.83980947,0
+USPH.US,D,20090522,000000,11.2331,11.5735,11.1996,11.2519,29766.322428383,0
+USPH.US,D,20090526,000000,11.1818,11.9789,11.1818,11.8201,61475.910082731,0
+USPH.US,D,20090527,000000,12.0233,12.3024,11.7253,11.7323,71797.415836913,0
+USPH.US,D,20090528,000000,11.8595,11.9789,11.4087,11.607,94280.295047482,0
+USPH.US,D,20090529,000000,11.6751,11.6751,10.951,11.461,50655.663331588,0
+USPH.US,D,20090601,000000,11.7076,12.2767,11.7076,12.0311,82181.771066322,0
+USPH.US,D,20090602,000000,11.0368,12.403,11.0368,12.3538,97032.493841687,0
+USPH.US,D,20090603,000000,12.3114,12.5283,11.6337,12.5126,63529.668740949,0
+USPH.US,D,20090604,000000,12.5451,12.8598,12.2767,12.6862,45934.856781085,0
+USPH.US,D,20090605,000000,12.7533,12.7533,12.2867,12.481,18259.799955813,0
+USPH.US,D,20090608,000000,12.5638,12.842,12.3369,12.403,21269.478858206,0
+USPH.US,D,20090609,000000,12.5056,12.5056,11.7836,11.7836,19450.898881482,0
+USPH.US,D,20090610,000000,11.971,11.971,11.3998,11.6337,45862.883994938,0
+USPH.US,D,20090611,000000,11.6514,11.6514,11.451,11.4689,16447.302186369,0
+USPH.US,D,20090612,000000,11.386,11.6424,11.386,11.6337,27335.466918805,0
+USPH.US,D,20090615,000000,11.7323,11.7323,11.3456,11.4777,115953.22698859,0
+USPH.US,D,20090616,000000,11.5735,11.5735,10.5514,10.7092,33825.182086579,0
+USPH.US,D,20090617,000000,10.9076,11.5656,10.9076,11.5034,99731.9801728,0
+USPH.US,D,20090618,000000,11.4935,12.2018,11.3998,12.2018,40189.198303899,0
+USPH.US,D,20090619,000000,12.403,12.7454,12.3291,12.4879,113859.93398306,0
+USPH.US,D,20090622,000000,12.3616,12.5638,12.0647,12.4879,68536.339033614,0
+USPH.US,D,20090623,000000,12.6773,12.6773,11.6661,12.0233,62994.434500308,0
+USPH.US,D,20090624,000000,12.0884,12.555,11.7687,12.1673,24352.144247959,0
+USPH.US,D,20090625,000000,12.114,12.4879,12.114,12.4287,28997.936908675,0
+USPH.US,D,20090626,000000,12.3952,12.9298,12.3114,12.8776,370788.58871022,0
+USPH.US,D,20090629,000000,12.842,12.842,11.9364,12.1673,62392.295979586,0
+USPH.US,D,20090630,000000,12.2077,12.8016,12.1929,12.5126,79608.997386877,0
+USPH.US,D,20090701,000000,12.6428,12.851,12.2767,12.3538,29329.417205436,0
+USPH.US,D,20090702,000000,12.2018,12.7384,11.4689,11.6424,80234.451035505,0
+USPH.US,D,20090706,000000,11.6424,12.2245,11.5656,11.971,37231.218163386,0
+USPH.US,D,20090707,000000,12.04,12.4454,11.8861,11.9197,46844.146769446,0
+USPH.US,D,20090708,000000,12.0046,12.776,11.5113,11.7836,70544.481137231,0
+USPH.US,D,20090709,000000,11.8201,12.0479,11.4689,11.7323,38922.07178723,0
+USPH.US,D,20090710,000000,11.6337,11.9552,11.5291,11.8684,71262.181596272,0
+USPH.US,D,20090713,000000,12.0884,12.0884,11.8279,11.9039,30078.542402091,0
+USPH.US,D,20090714,000000,11.7747,11.8595,11.6247,11.7687,40164.869474779,0
+USPH.US,D,20090715,000000,11.9552,12.2166,11.7165,12.0233,53161.532730953,0
+USPH.US,D,20090716,000000,11.9286,12.3538,11.7687,12.3369,39624.566728072,0
+USPH.US,D,20090717,000000,12.4207,12.4207,11.8684,12.3369,29966.021567411,0
+USPH.US,D,20090720,000000,12.4207,12.5373,11.8349,12.1506,24786.008367266,0
+USPH.US,D,20090721,000000,13.9647,14.0337,12.5283,12.694,135026.01531751,0
+USPH.US,D,20090722,000000,12.6093,12.9042,12.4367,12.5827,55849.868348719,0
+USPH.US,D,20090723,000000,12.5126,12.8598,12.5126,12.7454,46188.282084418,0
+USPH.US,D,20090724,000000,12.6428,12.7681,12.4721,12.7454,28809.388482995,0
+USPH.US,D,20090727,000000,12.7611,12.9387,12.3024,12.8016,54659.783124263,0
+USPH.US,D,20090728,000000,12.6862,12.9387,12.4968,12.842,45159.375352883,0
+USPH.US,D,20090729,000000,12.7611,13.1004,12.6862,12.8874,50876.650196095,0
+USPH.US,D,20090730,000000,12.9801,14.0948,12.8874,13.8028,47730.121629902,0
+USPH.US,D,20090731,000000,13.794,14.7775,13.5237,13.871,111495.98275356,0
+USPH.US,D,20090803,000000,14.0584,14.4224,13.0068,13.4911,50650.594825521,0
+USPH.US,D,20090804,000000,13.364,13.5731,13.217,13.3707,14911.544848166,0
+USPH.US,D,20090805,000000,13.4231,13.4734,12.26,12.5283,28227.52398654,0
+USPH.US,D,20090806,000000,12.7533,12.9891,11.9364,12.0568,45816.253739124,0
+USPH.US,D,20090807,000000,12.2511,12.6684,12.1584,12.5126,82310.511120416,0
+USPH.US,D,20090810,000000,12.5126,12.9634,12.5126,12.5904,56882.829885109,0
+USPH.US,D,20090811,000000,12.4879,12.7848,12.2511,12.5638,76773.675093178,0
+USPH.US,D,20090812,000000,12.5373,13.7565,12.3616,12.7306,80809.219623466,0
+USPH.US,D,20090813,000000,12.8341,13.0068,12.1239,12.2018,50470.156009547,0
+USPH.US,D,20090814,000000,12.2511,12.3873,11.971,12.3616,80946.069287267,0
+USPH.US,D,20090817,000000,12.1239,12.555,11.6661,11.7165,43959.153116294,0
+USPH.US,D,20090818,000000,11.8102,12.411,11.8102,12.3192,64634.603063485,0
+USPH.US,D,20090819,000000,12.2077,12.7306,12.2077,12.4968,44619.072606175,0
+USPH.US,D,20090820,000000,12.4287,12.8085,12.4287,12.7207,47067.16103638,0
+USPH.US,D,20090821,000000,12.8963,13.6598,12.8963,13.6066,87342.523943413,0
+USPH.US,D,20090824,000000,13.6332,13.8118,13.0068,13.2012,46586.666661259,0
+USPH.US,D,20090825,000000,13.3018,13.431,13.1923,13.3264,23457.046076583,0
+USPH.US,D,20090826,000000,13.2761,13.2761,12.7681,13.1676,28725.251282288,0
+USPH.US,D,20090827,000000,13.1154,13.6598,13.0236,13.3707,48054.506018169,0
+USPH.US,D,20090828,000000,13.4388,13.4388,12.4367,12.776,49430.098564665,0
+USPH.US,D,20090831,000000,12.6339,12.92,12.2166,12.3192,90427.216735593,0
+USPH.US,D,20090901,000000,12.2077,12.411,11.8427,11.9118,110689.07658774,0
+USPH.US,D,20090902,000000,11.8861,12.1584,11.6247,12.0046,60488.565100943,0
+USPH.US,D,20090903,000000,12.1673,12.1673,11.4777,12.0046,23536.114771224,0
+USPH.US,D,20090904,000000,11.8201,12.2767,11.8201,12.2245,30639.119173065,0
+USPH.US,D,20090908,000000,12.3616,12.3715,11.9789,12.1751,34638.170459674,0
+USPH.US,D,20090909,000000,12.1327,12.4721,12.0233,12.2423,35277.815925289,0
+USPH.US,D,20090910,000000,12.26,12.4721,12.0233,12.403,35520.090515275,0
+USPH.US,D,20090911,000000,12.3793,12.4879,11.9621,12.1239,31631.532660921,0
+USPH.US,D,20090914,000000,12.0814,12.4879,11.8427,12.403,44161.893358961,0
+USPH.US,D,20090915,000000,12.3439,12.4968,12.0884,12.3793,43205.973114786,0
+USPH.US,D,20090916,000000,12.3793,13.4388,12.1929,13.4388,42392.98474169,0
+USPH.US,D,20090917,000000,13.4488,13.7131,13.1084,13.7131,41522.215399435,0
+USPH.US,D,20090918,000000,13.8118,13.9647,13.6332,13.8463,86346.055650704,0
+USPH.US,D,20090921,000000,13.6855,14.1422,13.6332,13.8857,45324.608650657,0
+USPH.US,D,20090922,000000,13.9647,14.2438,13.8374,14.1038,34632.088252394,0
+USPH.US,D,20090923,000000,14.2438,14.3464,13.9992,14.0337,64115.588042257,0
+USPH.US,D,20090924,000000,14.16,14.3129,13.9134,13.9647,41826.325763436,0
+USPH.US,D,20090925,000000,13.9203,14.16,13.6598,13.7634,35444.062924276,0
+USPH.US,D,20090928,000000,13.7871,14.16,13.721,13.8206,39452.237521804,0
+USPH.US,D,20090929,000000,13.8206,14.009,12.8874,13.1923,37349.821205346,0
+USPH.US,D,20090930,000000,13.2435,13.2604,12.7306,12.7848,29399.362589156,0
+USPH.US,D,20091001,000000,12.7611,13.6332,12.5451,13.0502,37753.274288254,0
+USPH.US,D,20091002,000000,13.069,13.4734,12.9733,13.1409,25237.105407201,0
+USPH.US,D,20091005,000000,13.7131,14.2951,13.3984,13.9034,68107.543420372,0
+USPH.US,D,20091006,000000,14.0337,14.0337,13.6598,13.871,19733.721520002,0
+USPH.US,D,20091007,000000,13.7792,14.0249,13.7792,13.9291,8173.4728831241,0
+USPH.US,D,20091008,000000,14.0337,14.0337,13.862,13.862,18075.306334985,0
+USPH.US,D,20091009,000000,13.9647,13.9647,13.2604,13.8028,47100.613176421,0
+USPH.US,D,20091012,000000,13.871,13.8778,13.3895,13.721,35039.596140155,0
+USPH.US,D,20091013,000000,13.7467,13.8778,13.2859,13.5158,31919.423805508,0
+USPH.US,D,20091014,000000,13.6598,13.9381,13.4813,13.8532,28202.181456207,0
+USPH.US,D,20091015,000000,13.794,14.1757,13.4911,13.794,74690.519099773,0
+USPH.US,D,20091016,000000,14.16,14.1689,13.9558,13.9558,43695.590800827,0
+USPH.US,D,20091019,000000,14.0771,14.1847,13.9815,14.0771,17625.222996264,0
+USPH.US,D,20091020,000000,13.862,13.8778,13.508,13.6243,12472.57972888,0
+USPH.US,D,20091021,000000,13.5474,13.8778,13.5474,13.6598,32182.986120975,0
+USPH.US,D,20091022,000000,13.5977,13.862,13.4388,13.862,10873.97291545,0
+USPH.US,D,20091023,000000,13.862,13.9992,13.1331,13.1331,26839.767025484,0
+USPH.US,D,20091026,000000,13.1231,13.6855,12.7533,12.8085,27960.920567433,0
+USPH.US,D,20091027,000000,12.8085,13.2012,12.7937,13.0068,21347.533851632,0
+USPH.US,D,20091028,000000,13.0236,13.0236,12.3114,12.3114,23209.70298053,0
+USPH.US,D,20091029,000000,12.2867,12.6171,12.1051,12.3114,42551.12213097,0
+USPH.US,D,20091030,000000,12.1584,12.1584,11.7165,11.9118,62273.692937627,0
+USPH.US,D,20091102,000000,11.9552,11.9552,11.4176,11.8013,45692.582191097,0
+USPH.US,D,20091103,000000,12.1831,12.851,11.8349,12.702,70424.864394057,0
+USPH.US,D,20091104,000000,12.7384,12.842,12.4879,12.5737,45034.690103643,0
+USPH.US,D,20091105,000000,12.7533,13.6944,12.7306,13.3452,24257.870035118,0
+USPH.US,D,20091106,000000,13.2247,13.7131,13.0068,13.6598,25770.312245415,0
+USPH.US,D,20091109,000000,13.8028,14.2024,13.5651,14.1422,70766.481702951,0
+USPH.US,D,20091110,000000,13.9903,14.1205,12.8874,13.0778,50463.060101054,0
+USPH.US,D,20091111,000000,13.2761,13.651,12.6171,13.0403,37221.081151253,0
+USPH.US,D,20091112,000000,12.9733,13.1853,12.626,12.7306,32322.876888416,0
+USPH.US,D,20091113,000000,12.7118,12.776,11.6602,11.9118,116985.17482377,0
+USPH.US,D,20091116,000000,11.9966,13.6855,11.9966,13.508,79298.804815596,0
+USPH.US,D,20091117,000000,13.4074,13.4911,13.059,13.4911,23240.11401693,0
+USPH.US,D,20091118,000000,13.4566,13.5317,12.8874,13.208,19879.694494722,0
+USPH.US,D,20091119,000000,13.059,13.2859,12.8085,12.9564,20639.970404724,0
+USPH.US,D,20091120,000000,12.8253,13.8295,12.8253,13.5888,51087.500048469,0
+USPH.US,D,20091123,000000,13.8206,14.0948,13.3264,13.4388,38811.578354977,0
+USPH.US,D,20091124,000000,13.4911,13.508,12.776,12.8253,78993.680750382,0
+USPH.US,D,20091125,000000,12.7118,13.059,12.5737,12.6004,23867.595067985,0
+USPH.US,D,20091127,000000,12.4721,12.776,12.4721,12.5373,20796.080391577,0
+USPH.US,D,20091130,000000,12.4879,12.5737,12.0046,12.3952,20863.998372871,0
+USPH.US,D,20091201,000000,12.4879,13.1084,12.0814,12.8963,28104.866139726,0
+USPH.US,D,20091202,000000,12.9387,13.3264,12.6428,12.9131,30593.502618465,0
+USPH.US,D,20091203,000000,13.0236,13.1409,12.1751,12.2245,68667.106490133,0
+USPH.US,D,20091204,000000,12.4721,12.9387,12.2767,12.8963,78848.721476875,0
+USPH.US,D,20091207,000000,12.9298,12.9298,12.1327,12.776,74020.462597758,0
+USPH.US,D,20091208,000000,12.6497,13.499,12.6497,13.2247,110557.29543001,0
+USPH.US,D,20091209,000000,13.2761,13.3264,12.9634,13.2761,33828.223190219,0
+USPH.US,D,20091210,000000,13.2938,13.7131,12.9131,12.9989,27399.330095245,0
+USPH.US,D,20091211,000000,13.0236,13.3707,12.8963,13.1775,23383.04588801,0
+USPH.US,D,20091214,000000,13.2938,13.2938,12.8687,13.1923,42322.025656757,0
+USPH.US,D,20091215,000000,13.2012,13.3175,13.1004,13.208,58506.779228872,0
+USPH.US,D,20091216,000000,13.3363,13.355,13.1775,13.208,53626.821587875,0
+USPH.US,D,20091217,000000,13.0857,13.2524,12.92,13.0068,30862.133439999,0
+USPH.US,D,20091218,000000,13.1853,13.3984,12.9564,13.3452,90922.916628914,0
+USPH.US,D,20091221,000000,13.3895,14.1689,13.3264,13.9903,48780.316086917,0
+USPH.US,D,20091222,000000,14.0584,14.3385,13.6431,14.2191,50376.895497921,0
+USPH.US,D,20091223,000000,14.2695,14.5161,14.0948,14.4727,26715.081776244,0
+USPH.US,D,20091224,000000,14.4905,14.4984,14.2774,14.3464,2929.5965065396,0
+USPH.US,D,20091228,000000,14.449,14.6611,14.3997,14.6611,10418.821070662,0
+USPH.US,D,20091229,000000,14.6522,14.6522,14.2438,14.2951,25402.338704975,0
+USPH.US,D,20091230,000000,14.2951,14.6108,14.2951,14.5931,27815.961293926,0
+USPH.US,D,20091231,000000,14.6256,14.6789,14.3544,14.3641,30060.295780251,0
+USPH.US,D,20100104,000000,14.5931,14.7775,14.3721,14.5072,32222.520468295,0
+USPH.US,D,20100105,000000,14.525,14.525,13.4161,13.4911,66576.854588235,0
+USPH.US,D,20100106,000000,13.5158,14.0514,13.0403,13.7871,93436.895637986,0
+USPH.US,D,20100107,000000,13.8118,14.1343,13.8118,14.0514,16695.658983636,0
+USPH.US,D,20100108,000000,13.9558,14.0948,13.6687,13.8206,15189.29898062,0
+USPH.US,D,20100111,000000,13.9469,14.3208,13.6855,13.7033,16895.358122662,0
+USPH.US,D,20100112,000000,13.6243,14.1925,13.6243,13.6598,23977.074799025,0
+USPH.US,D,20100113,000000,13.7565,13.8947,13.5731,13.6855,20526.43586883,0
+USPH.US,D,20100114,000000,13.6687,14.0861,13.5731,13.7033,32566.165179616,0
+USPH.US,D,20100115,000000,13.7871,14.0948,13.5237,13.5237,37499.84898492,0
+USPH.US,D,20100119,000000,13.5651,14.3908,13.5651,14.1511,37072.067072892,0
+USPH.US,D,20100120,000000,13.9815,13.9815,13.1853,13.431,64184.519724764,0
+USPH.US,D,20100121,000000,13.4911,13.4911,13.1084,13.217,36649.353666932,0
+USPH.US,D,20100122,000000,13.208,13.4074,13.1676,13.2012,28759.717123542,0
+USPH.US,D,20100125,000000,13.2938,13.364,13.059,13.1676,33567.701978392,0
+USPH.US,D,20100126,000000,13.1498,13.5474,13.0857,13.2337,30893.558177613,0
+USPH.US,D,20100127,000000,13.2337,13.5404,13.1498,13.4734,22200.056572048,0
+USPH.US,D,20100128,000000,13.4655,13.6332,12.702,12.9801,70788.783129645,0
+USPH.US,D,20100129,000000,13.069,13.5158,12.92,13.2859,35652.885374223,0
+USPH.US,D,20100201,000000,13.3018,13.9815,13.0502,13.1409,36267.188309504,0
+USPH.US,D,20100202,000000,13.1923,13.3264,12.9131,13.069,49810.236519666,0
+USPH.US,D,20100203,000000,13.0403,13.3264,12.9564,13.2604,36634.148148731,0
+USPH.US,D,20100204,000000,13.1775,13.1775,12.8598,13.0068,42735.615751798,0
+USPH.US,D,20100205,000000,13.0068,13.7792,12.851,13.508,37299.13614468,0
+USPH.US,D,20100208,000000,13.4566,13.4566,12.9733,13.1154,30407.995296425,0
+USPH.US,D,20100209,000000,13.2247,13.2247,12.8687,13.0502,20440.271265697,0
+USPH.US,D,20100210,000000,13.0236,13.5731,12.776,13.1231,19536.049783401,0
+USPH.US,D,20100211,000000,13.069,13.5158,12.9042,13.5158,20239.558425457,0
+USPH.US,D,20100212,000000,13.3018,13.9134,13.2938,13.7565,26995.877012338,0
+USPH.US,D,20100216,000000,13.9381,14.5427,13.8374,14.5427,50193.415578307,0
+USPH.US,D,20100217,000000,14.6256,14.6611,14.4076,14.525,18673.390050853,0
+USPH.US,D,20100218,000000,14.4905,14.5931,14.381,14.5841,14710.832007925,0
+USPH.US,D,20100219,000000,14.5841,14.7301,14.5517,14.6947,23591.868337957,0
+USPH.US,D,20100222,000000,14.7874,14.7874,14.5517,14.6345,23642.553398624,0
+USPH.US,D,20100223,000000,14.6345,14.6345,14.3997,14.4155,38105.028609281,0
+USPH.US,D,20100224,000000,14.4076,14.5585,14.3297,14.4323,33578.852691739,0
+USPH.US,D,20100225,000000,14.237,14.2853,13.8532,14.1757,16266.863370395,0
+USPH.US,D,20100226,000000,14.1511,14.1511,13.5731,13.9134,72627.637130635,0
+USPH.US,D,20100301,000000,13.9647,14.016,13.364,13.9034,49168.563651625,0
+USPH.US,D,20100302,000000,13.9735,14.3721,13.721,14.1511,79434.640778183,0
+USPH.US,D,20100303,000000,14.1925,14.525,13.9203,14.2695,107152.27305442,0
+USPH.US,D,20100304,000000,14.2695,14.7301,14.0771,14.6108,56868.638068122,0
+USPH.US,D,20100305,000000,14.6522,15.1347,14.381,15.0775,32296.520656869,0
+USPH.US,D,20100308,000000,15.1435,15.7788,15.0922,15.4227,85199.559578422,0
+USPH.US,D,20100309,000000,15.4582,15.6811,15.1594,15.2284,48206.56120017,0
+USPH.US,D,20100310,000000,15.2017,15.5411,15.1771,15.4997,27015.137335391,0
+USPH.US,D,20100311,000000,15.3981,15.4997,15.254,15.3339,25643.599593748,0
+USPH.US,D,20100312,000000,15.4415,15.4415,15.2451,15.3822,26618.780160976,0
+USPH.US,D,20100315,000000,15.4325,15.4325,15.0843,15.2885,19372.843888054,0
+USPH.US,D,20100316,000000,15.3072,15.7719,15.1594,15.6713,34407.046583034,0
+USPH.US,D,20100317,000000,15.7976,16.3076,14.7874,14.8298,139322.08105962,0
+USPH.US,D,20100318,000000,14.7953,15.3072,14.5763,15.0014,35783.652830743,0
+USPH.US,D,20100319,000000,15.109,15.2718,14.6108,15.254,63321.859992215,0
+USPH.US,D,20100322,000000,15.1514,15.3981,14.9936,15.3072,41002.186676995,0
+USPH.US,D,20100323,000000,15.2629,15.6713,14.9156,15.549,51108.787773949,0
+USPH.US,D,20100324,000000,15.5234,15.7315,14.8614,15.549,20962.327390564,0
+USPH.US,D,20100325,000000,15.7048,15.7048,15.0922,15.2718,31886.985366682,0
+USPH.US,D,20100326,000000,15.3822,15.3822,14.9325,15.2362,24517.377545733,0
+USPH.US,D,20100329,000000,15.2718,15.2718,14.6867,14.7775,26707.985867751,0
+USPH.US,D,20100330,000000,14.7874,15.1514,14.6256,15.0114,43667.207166853,0
+USPH.US,D,20100331,000000,14.8791,15.0014,14.6867,14.7628,34863.212129034,0
+USPH.US,D,20100401,000000,14.7953,14.8713,14.4984,14.602,31358.847034533,0
+USPH.US,D,20100405,000000,14.6177,15.4997,14.6177,15.4997,35679.24160577,0
+USPH.US,D,20100406,000000,15.254,15.474,15.2284,15.2885,20508.189246991,0
+USPH.US,D,20100407,000000,15.2284,15.4484,15.0528,15.1267,36387.818753891,0
+USPH.US,D,20100408,000000,15.1011,15.1011,14.6522,14.6522,49837.606452427,0
+USPH.US,D,20100409,000000,14.6345,14.7706,14.0948,14.4658,40071.608963153,0
+USPH.US,D,20100412,000000,14.5427,14.5841,14.4224,14.4224,30875.311555773,0
+USPH.US,D,20100413,000000,14.4224,15.0528,14.4224,14.8042,49173.632157692,0
+USPH.US,D,20100414,000000,14.8298,15.0607,14.6108,15.0607,46758.995867527,0
+USPH.US,D,20100415,000000,15.0448,15.0607,14.9058,15.0528,15236.942937646,0
+USPH.US,D,20100416,000000,15.0448,15.0448,14.8447,14.9502,29818.021190263,0
+USPH.US,D,20100419,000000,14.8881,15.1011,14.8881,14.9936,28521.497338408,0
+USPH.US,D,20100420,000000,15.0607,15.4158,15.0182,15.4158,36602.723411118,0
+USPH.US,D,20100421,000000,15.3684,15.6713,15.3684,15.4997,20724.107605431,0
+USPH.US,D,20100422,000000,15.3595,15.3981,15.0695,15.3981,20347.01075407,0
+USPH.US,D,20100423,000000,15.3428,15.4493,15.2105,15.2984,30297.501864172,0
+USPH.US,D,20100426,000000,15.2362,15.3339,14.821,15.2984,26228.505193843,0
+USPH.US,D,20100427,000000,15.2718,15.3161,14.6108,14.9413,76076.248658402,0
+USPH.US,D,20100428,000000,15.0922,15.0922,14.8534,14.9758,12682.41588004,0
+USPH.US,D,20100429,000000,15.0607,15.4158,14.958,15.4158,35009.185103755,0
+USPH.US,D,20100430,000000,15.3734,15.4415,14.8534,14.8791,44568.387545509,0
+USPH.US,D,20100503,000000,14.9156,15.4484,14.7874,15.2362,36224.612858544,0
+USPH.US,D,20100504,000000,15.0695,15.2984,15.0114,15.109,59605.631344127,0
+USPH.US,D,20100505,000000,14.9502,15.2362,14.5841,14.7124,49890.31891552,0
+USPH.US,D,20100506,000000,14.6611,15.0843,13.1676,14.2114,54515.83755197,0
+USPH.US,D,20100507,000000,14.2191,14.958,14.0427,14.2114,81383.988211428,0
+USPH.US,D,20100510,000000,14.9156,15.1514,14.602,15.0528,55367.346571171,0
+USPH.US,D,20100511,000000,15.2451,16.4437,15.2451,16.0274,81592.810661374,0
+USPH.US,D,20100512,000000,16.0274,16.2809,15.5953,15.8144,76119.837810575,0
+USPH.US,D,20100513,000000,15.7138,16.1122,15.4997,15.5865,115975.52841528,0
+USPH.US,D,20100514,000000,15.4997,15.6713,14.9857,15.2205,45074.224450963,0
+USPH.US,D,20100517,000000,15.3684,15.5234,14.8298,15.1347,37718.808447,0
+USPH.US,D,20100518,000000,15.3822,15.3822,14.4727,14.7538,95929.586921578,0
+USPH.US,D,20100519,000000,14.6611,14.8614,14.4076,14.6611,72499.910777755,0
+USPH.US,D,20100520,000000,14.449,14.5585,14.0337,14.0674,104975.85654939,0
+USPH.US,D,20100521,000000,14.009,14.2528,13.794,14.1285,193176.9854205,0
+USPH.US,D,20100524,000000,14.1511,14.3297,14.0861,14.1205,87287.784077893,0
+USPH.US,D,20100525,000000,13.8463,14.0771,13.58,14.016,90143.380395859,0
+USPH.US,D,20100526,000000,14.0861,14.3129,14.009,14.0771,84303.447705834,0
+USPH.US,D,20100527,000000,14.4076,14.6947,14.009,14.5841,165524.23002192,0
+USPH.US,D,20100528,000000,14.4905,14.5427,14.0861,14.16,54509.75534469,0
+USPH.US,D,20100601,000000,14.0771,14.1205,13.9134,13.9903,76036.714311082,0
+USPH.US,D,20100602,000000,14.1422,14.5161,13.9558,14.5072,103274.86591341,0
+USPH.US,D,20100603,000000,14.6424,15.1514,14.6108,14.9156,47072.229542447,0
+USPH.US,D,20100604,000000,14.525,14.6256,14.0427,14.1422,92933.086134958,0
+USPH.US,D,20100607,000000,14.2528,14.381,14.0427,14.0427,48919.193153145,0
+USPH.US,D,20100608,000000,14.1511,14.2438,14.009,14.1422,80782.86339192,0
+USPH.US,D,20100609,000000,14.3297,14.5931,13.9134,14.0337,96843.945416007,0
+USPH.US,D,20100610,000000,14.2853,14.5517,13.9992,14.4905,57210.255377016,0
+USPH.US,D,20100611,000000,14.2695,14.381,14.0771,14.2774,44164.934462601,0
+USPH.US,D,20100614,000000,14.449,14.5763,14.2774,14.449,56103.293652053,0
+USPH.US,D,20100615,000000,14.6177,14.6177,14.4076,14.5763,47874.067202196,0
+USPH.US,D,20100616,000000,14.3908,14.7124,14.3908,14.6424,62106.432237426,0
+USPH.US,D,20100617,000000,14.7538,15.3595,14.7538,15.1681,69164.833785881,0
+USPH.US,D,20100618,000000,15.2718,15.2718,14.602,14.8614,129852.08432464,0
+USPH.US,D,20100621,000000,15.0922,15.0922,14.6345,14.6789,38479.084357003,0
+USPH.US,D,20100622,000000,14.8298,15.0448,14.381,14.3908,49550.729009052,0
+USPH.US,D,20100623,000000,14.3297,14.5931,14.3297,14.4658,37174.450895439,0
+USPH.US,D,20100624,000000,14.3208,14.4806,14.0337,14.2528,59987.796701555,0
+USPH.US,D,20100625,000000,14.3641,14.9857,14.2951,14.9758,490863.52483223,0
+USPH.US,D,20100628,000000,15.3901,15.4907,14.525,14.5674,143202.52930427,0
+USPH.US,D,20100629,000000,14.3385,14.6256,14.237,14.304,130343.72941311,0
+USPH.US,D,20100630,000000,14.0761,14.6375,13.9449,14.3217,84387.58490654,0
+USPH.US,D,20100701,000000,14.2853,14.6345,14.0771,14.4224,77548.142820165,0
+USPH.US,D,20100702,000000,14.4658,14.4658,13.9291,14.016,108996.19556147,0
+USPH.US,D,20100706,000000,14.2606,14.2951,13.7298,13.794,96795.287757767,0
+USPH.US,D,20100707,000000,13.8857,14.2438,13.7467,14.2191,55840.7450378,0
+USPH.US,D,20100708,000000,14.3997,14.5427,14.304,14.4727,77383.923223605,0
+USPH.US,D,20100709,000000,14.4905,14.7874,14.4727,14.7874,41152.214456568,0
+USPH.US,D,20100712,000000,14.6789,14.7628,14.457,14.6108,33554.523862618,0
+USPH.US,D,20100713,000000,14.7775,15.0775,14.67,15.0695,73758.927684717,0
+USPH.US,D,20100714,000000,14.958,15.2718,14.8791,15.185,77319.046345952,0
+USPH.US,D,20100715,000000,15.254,15.254,14.8614,15.109,59090.671127752,0
+USPH.US,D,20100716,000000,14.9502,15.1771,14.5841,14.6177,70881.029940058,0
+USPH.US,D,20100719,000000,14.7391,14.8367,14.525,14.821,37395.437759946,0
+USPH.US,D,20100720,000000,14.602,15.109,14.602,15.037,22535.591673662,0
+USPH.US,D,20100721,000000,15.1347,15.1347,14.5072,14.6108,50652.622227948,0
+USPH.US,D,20100722,000000,14.7775,15.1514,14.5517,14.9758,190413.63591294,0
+USPH.US,D,20100723,000000,14.9502,15.4415,14.8881,15.3507,62109.473341067,0
+USPH.US,D,20100726,000000,15.3507,15.6457,15.2718,15.4839,65766.907318781,0
+USPH.US,D,20100727,000000,15.4839,15.8902,15.3507,15.4661,74672.272477933,0
+USPH.US,D,20100728,000000,15.3161,15.5234,15.1347,15.1594,40860.268507127,0
+USPH.US,D,20100729,000000,15.3339,15.4415,14.9857,15.3684,78982.530037035,0
+USPH.US,D,20100730,000000,15.1011,15.6131,15.1011,15.4325,99129.841652079,0
+USPH.US,D,20100802,000000,15.6457,15.6811,14.958,15.1347,83760.103855485,0
+USPH.US,D,20100803,000000,15.0607,15.3507,14.9413,15.0271,104112.18311562,0
+USPH.US,D,20100804,000000,15.185,15.3072,15.037,15.1267,148039.9114943,0
+USPH.US,D,20100805,000000,14.958,15.1594,14.8713,15.0448,54356.686461477,0
+USPH.US,D,20100806,000000,14.9156,15.037,14.67,14.9058,67514.528210571,0
+USPH.US,D,20100809,000000,14.8881,14.9235,14.813,14.8447,79226.832029449,0
+USPH.US,D,20100810,000000,14.7124,14.7391,14.525,14.5427,59249.822218247,0
+USPH.US,D,20100811,000000,14.4076,14.6345,14.1847,14.2438,92178.892432237,0
+USPH.US,D,20100812,000000,14.009,14.5517,14.009,14.2528,44409.236455015,0
+USPH.US,D,20100813,000000,14.16,14.2695,13.8206,13.9291,45155.32054803,0
+USPH.US,D,20100816,000000,13.8947,14.304,13.5651,14.2024,64498.767100898,0
+USPH.US,D,20100817,000000,14.381,14.5674,14.1285,14.3641,48769.165373571,0
+USPH.US,D,20100818,000000,14.304,14.3908,14.1038,14.1422,29876.815860637,0
+USPH.US,D,20100819,000000,14.1343,14.16,13.6598,13.6855,65380.6871565,0
+USPH.US,D,20100820,000000,13.651,13.8206,13.5573,13.7871,43594.220679494,0
+USPH.US,D,20100823,000000,13.9034,13.9815,13.5651,13.7634,45844.637373098,0
+USPH.US,D,20100824,000000,13.6144,13.7634,13.364,13.5651,32486.082783763,0
+USPH.US,D,20100825,000000,13.4161,14.1757,12.9801,14.1285,56241.157017067,0
+USPH.US,D,20100826,000000,13.7387,14.1038,13.4161,13.431,38904.838866603,0
+USPH.US,D,20100827,000000,13.6243,13.8295,13.3984,13.8118,24797.159080613,0
+USPH.US,D,20100830,000000,13.721,13.9203,13.5977,13.7131,34753.732397994,0
+USPH.US,D,20100831,000000,13.655,13.6993,13.4004,13.6017,19447.857777842,0
+USPH.US,D,20100901,000000,13.8532,14.1689,13.7634,14.1689,33735.976379805,0
+USPH.US,D,20100902,000000,14.2853,14.2853,13.9735,14.1847,22191.946962341,0
+USPH.US,D,20100903,000000,14.304,14.3129,13.9291,14.16,24079.458621572,0
+USPH.US,D,20100907,000000,14.1422,14.1847,13.6431,13.7033,25772.339647842,0
+USPH.US,D,20100908,000000,13.9647,14.237,13.8463,13.8947,21455.999881459,0
+USPH.US,D,20100909,000000,14.1285,14.1925,13.794,13.8374,11645.399538798,0
+USPH.US,D,20100910,000000,13.9469,14.1689,13.9469,13.9735,25435.790845014,0
+USPH.US,D,20100913,000000,13.9203,14.0674,13.7387,13.9381,39737.087562752,0
+USPH.US,D,20100914,000000,13.8532,14.0674,13.7467,13.8374,30692.845337372,0
+USPH.US,D,20100915,000000,13.8206,14.0337,13.8028,13.9291,32141.424371229,0
+USPH.US,D,20100916,000000,13.9469,13.9469,13.3175,13.3707,22821.455415822,0
+USPH.US,D,20100917,000000,13.3807,13.508,13.2524,13.355,47251.654657208,0
+USPH.US,D,20100920,000000,13.4655,13.6776,13.3363,13.6144,66151.100078635,0
+USPH.US,D,20100921,000000,13.5651,14.4076,13.499,13.9034,276500.18405303,0
+USPH.US,D,20100922,000000,13.8295,14.1205,13.6144,13.6687,19608.022569548,0
+USPH.US,D,20100923,000000,13.5573,13.8857,13.4655,13.6066,83946.624878739,0
+USPH.US,D,20100924,000000,13.8206,13.8463,13.4388,13.7387,51254.760748669,0
+USPH.US,D,20100927,000000,13.5474,13.7467,13.4161,13.6687,31738.984989534,0
+USPH.US,D,20100928,000000,13.6687,13.9291,13.4813,13.8532,68572.832277293,0
+USPH.US,D,20100929,000000,13.7467,14.16,13.7387,14.1343,40657.52826446,0
+USPH.US,D,20100930,000000,14.1974,14.2735,13.9241,14.1887,28175.82522466,0
+USPH.US,D,20101001,000000,14.304,14.7214,14.1757,14.6108,31878.875756975,0
+USPH.US,D,20101004,000000,14.5072,15.0014,14.5072,14.8713,67391.870363757,0
+USPH.US,D,20101005,000000,15.0448,15.4227,14.821,15.2885,38011.768097654,0
+USPH.US,D,20101006,000000,15.2115,15.3507,15.0114,15.2362,39929.690793285,0
+USPH.US,D,20101007,000000,15.3822,15.4839,15.1594,15.2362,19125.500792001,0
+USPH.US,D,20101008,000000,15.1938,15.2885,14.8614,15.2115,26400.834400109,0
+USPH.US,D,20101011,000000,15.1514,15.5154,14.8447,15.4582,14985.545036738,0
+USPH.US,D,20101012,000000,15.3595,15.3595,15.0448,15.1938,22366.303571035,0
+USPH.US,D,20101013,000000,15.2984,15.2984,14.8042,15.037,52498.572137432,0
+USPH.US,D,20101014,000000,15.0607,15.3339,15.0114,15.2885,87881.812988907,0
+USPH.US,D,20101015,000000,15.4661,15.474,15.2451,15.3072,34540.855143193,0
+USPH.US,D,20101018,000000,15.2885,15.4907,15.2797,15.474,23158.004218649,0
+USPH.US,D,20101019,000000,15.2284,15.4069,15.2284,15.3595,21032.272774285,0
+USPH.US,D,20101020,000000,15.474,15.6535,15.3507,15.4069,21702.3292763,0
+USPH.US,D,20101021,000000,15.4907,15.8458,14.958,15.7532,54374.933083316,0
+USPH.US,D,20101022,000000,15.7532,16.2552,15.474,16.1714,45053.950426696,0
+USPH.US,D,20101025,000000,16.2474,16.4526,16.0274,16.1794,34280.333931367,0
+USPH.US,D,20101026,000000,16.0521,16.2296,15.9594,16.0945,41930.73698841,0
+USPH.US,D,20101027,000000,15.9662,16.1714,15.8458,16.0087,32313.753577496,0
+USPH.US,D,20101028,000000,16.1211,16.129,15.8231,15.8637,27503.741320218,0
+USPH.US,D,20101029,000000,15.9149,16.0097,15.8982,15.9238,11941.400293093,0
+USPH.US,D,20101101,000000,16.0362,16.0362,15.5678,15.7788,29242.238901089,0
+USPH.US,D,20101102,000000,15.9426,16.2711,15.8715,16.1034,39640.785947484,0
+USPH.US,D,20101103,000000,15.7976,16.2474,15.7138,15.7788,43895.289939854,0
+USPH.US,D,20101104,000000,15.907,16.5188,15.7719,16.4753,34024.881225606,0
+USPH.US,D,20101105,000000,16.5452,17.5683,16.1478,17.2467,39706.676526351,0
+USPH.US,D,20101108,000000,17.2467,17.2467,16.4851,16.6035,29705.500355583,0
+USPH.US,D,20101109,000000,16.3076,16.5375,15.8311,16.2296,51771.748367471,0
+USPH.US,D,20101110,000000,16.3214,16.3825,16.0028,16.2296,26486.999003243,0
+USPH.US,D,20101111,000000,16.0609,16.3154,15.9761,16.2474,30313.721083585,0
+USPH.US,D,20101112,000000,16.0698,16.2395,15.8064,16.1862,9149.6671515663,0
+USPH.US,D,20101115,000000,16.2809,16.3154,16.0274,16.0274,17774.237074624,0
+USPH.US,D,20101116,000000,15.8902,15.9948,15.4227,15.5765,19414.405637802,0
+USPH.US,D,20101117,000000,15.5578,15.8637,15.0775,15.2718,38380.755339308,0
+USPH.US,D,20101118,000000,15.4227,15.8231,15.3161,15.7788,24423.103332892,0
+USPH.US,D,20101119,000000,15.7976,16.0787,15.4325,15.9662,47553.737618781,0
+USPH.US,D,20101122,000000,15.8637,16.1714,15.762,16.1379,14281.02269347,0
+USPH.US,D,20101123,000000,15.9514,16.1794,15.8558,16.1557,25117.488664027,0
+USPH.US,D,20101124,000000,16.2118,16.3214,16.0274,16.2987,17376.866198997,0
+USPH.US,D,20101126,000000,16.2021,16.2021,16.0609,16.0609,2786.6646354593,0
+USPH.US,D,20101129,000000,15.9761,16.3658,15.8982,16.3568,40688.953002073,0
+USPH.US,D,20101130,000000,16.3145,16.3638,16.0392,16.2779,36229.681364611,0
+USPH.US,D,20101201,000000,16.3481,16.3658,16.2118,16.3293,19649.584319295,0
+USPH.US,D,20101202,000000,16.3481,16.3658,16.2021,16.2898,24416.007424399,0
+USPH.US,D,20101203,000000,16.2474,16.5867,16.2118,16.4102,63018.763329428,0
+USPH.US,D,20101206,000000,16.4437,16.4614,16.0028,16.2987,31086.161408146,0
+USPH.US,D,20101207,000000,16.3915,16.4437,16.2898,16.3737,19176.185852668,0
+USPH.US,D,20101208,000000,16.3658,16.4259,16.2552,16.2809,19398.186418388,0
+USPH.US,D,20101209,000000,16.3825,16.4614,16.2474,16.4437,33552.496460191,0
+USPH.US,D,20101210,000000,16.4614,16.5285,16.3825,16.5118,52744.901532273,0
+USPH.US,D,20101213,000000,16.5188,16.5188,16.3214,16.4526,14251.625358284,0
+USPH.US,D,20101214,000000,16.5452,16.5452,16.419,16.5188,38962.619835763,0
+USPH.US,D,20101215,000000,16.5452,17.2467,16.419,17.0968,113442.28908316,0
+USPH.US,D,20101216,000000,17.0859,17.1718,16.8738,17.1046,46124.418907978,0
+USPH.US,D,20101217,000000,17.1145,17.2289,16.9182,17.0622,72538.431423862,0
+USPH.US,D,20101220,000000,17.1589,17.2122,17.0099,17.1411,36235.76357189,0
+USPH.US,D,20101221,000000,17.2467,17.3325,17.1056,17.2072,52147.831517618,0
+USPH.US,D,20101222,000000,17.2201,17.7508,17.1145,17.5525,67533.788533625,0
+USPH.US,D,20101223,000000,17.5426,17.6108,17.1491,17.4203,54443.864765823,0
+USPH.US,D,20101227,000000,17.4618,17.592,17.0011,17.2546,57625.872874483,0
+USPH.US,D,20101228,000000,17.2201,17.2201,16.6608,16.9339,22196.001767194,0
+USPH.US,D,20101229,000000,16.9281,17.1007,16.8295,16.8699,15542.06700286,0
+USPH.US,D,20101230,000000,16.4684,17.1451,16.4329,16.7308,38646.345057203,0
+USPH.US,D,20101231,000000,16.6695,16.9221,16.6291,16.8215,22922.825537156,0
+USPH.US,D,20110103,000000,16.9764,17.3867,16.8837,17.2714,48659.68564253,0
+USPH.US,D,20110104,000000,17.3405,17.3405,16.8442,16.9665,19735.748922429,0
+USPH.US,D,20110105,000000,16.9764,17.5683,16.9764,17.5347,33827.209489005,0
+USPH.US,D,20110106,000000,17.4855,17.5525,17.3148,17.4361,13652.527941203,0
+USPH.US,D,20110107,000000,17.4855,17.6472,17.1984,17.5604,18882.2125008,0
+USPH.US,D,20110110,000000,17.446,17.6995,17.3966,17.4361,68434.968912279,0
+USPH.US,D,20110111,000000,17.4618,17.7419,17.4036,17.5861,33170.331102764,0
+USPH.US,D,20110112,000000,17.7587,17.8179,17.5861,17.6906,74419.860875812,0
+USPH.US,D,20110113,000000,17.7172,17.7755,17.6295,17.6739,44069.646548548,0
+USPH.US,D,20110114,000000,17.7084,17.7922,17.6108,17.6818,24729.24109932,0
+USPH.US,D,20110118,000000,17.6472,17.7261,17.5347,17.6739,22671.427636248,0
+USPH.US,D,20110119,000000,17.6749,17.6749,16.8245,16.9389,48901.960232518,0
+USPH.US,D,20110120,000000,16.7219,17.2546,16.3154,16.5867,96580.38310054,0
+USPH.US,D,20110121,000000,16.2711,16.6775,16.2552,16.3658,29178.375724649,0
+USPH.US,D,20110124,000000,16.4349,16.6281,16.3214,16.4526,12942.937091867,0
+USPH.US,D,20110125,000000,16.4012,16.7219,16.3214,16.6518,33735.976379805,0
+USPH.US,D,20110126,000000,16.6518,17.0435,16.5552,16.8442,47447.298991381,0
+USPH.US,D,20110127,000000,16.7456,17.0435,16.7387,16.9182,14950.065494272,0
+USPH.US,D,20110128,000000,16.9488,16.9488,16.4259,16.4526,29327.389803009,0
+USPH.US,D,20110131,000000,16.5789,16.5789,16.1132,16.1231,19244.103833961,0
+USPH.US,D,20110201,000000,16.2809,17.0622,16.2474,16.9576,22745.427824822,0
+USPH.US,D,20110202,000000,16.8925,16.8925,16.5375,16.5375,10873.97291545,0
+USPH.US,D,20110203,000000,16.4486,16.5996,16.3026,16.3618,9641.3122400339,0
+USPH.US,D,20110204,000000,16.2809,16.3481,16.1211,16.2021,20996.793231818,0
+USPH.US,D,20110207,000000,16.1557,16.9409,16.1211,16.4526,16526.370881008,0
+USPH.US,D,20110208,000000,16.3568,16.4526,16.1941,16.3825,50341.415955455,0
+USPH.US,D,20110209,000000,16.3658,16.3658,16.1211,16.1211,28872.237958221,0
+USPH.US,D,20110210,000000,16.0738,16.1892,16.0738,16.1418,21598.93175254,0
+USPH.US,D,20110211,000000,16.0087,16.3658,16.0087,16.3076,29449.03394861,0
+USPH.US,D,20110214,000000,16.3076,16.5375,16.2632,16.2632,9228.7358462064,0
+USPH.US,D,20110215,000000,16.1794,16.2898,16.1211,16.1862,13362.609394189,0
+USPH.US,D,20110216,000000,16.1862,16.7554,16.1794,16.7219,31989.369189229,0
+USPH.US,D,20110218,000000,17.2634,17.2634,16.9162,17.0079,23926.389738357,0
+USPH.US,D,20110222,000000,17.2714,17.2714,16.7909,16.8679,19919.228842042,0
+USPH.US,D,20110223,000000,16.8758,16.9665,16.7219,16.7456,19143.747413841,0
+USPH.US,D,20110224,000000,16.859,16.859,16.3293,16.5188,25034.365164533,0
+USPH.US,D,20110225,000000,16.5148,17.1046,16.5148,17.0326,19192.405072081,0
+USPH.US,D,20110228,000000,16.9951,17.0731,16.5178,16.7751,22801.181391555,0
+USPH.US,D,20110301,000000,16.7712,16.8896,16.5413,16.8058,18029.689780385,0
+USPH.US,D,20110302,000000,16.8334,17.0079,16.7189,16.9557,14518.228777391,0
+USPH.US,D,20110303,000000,17.0948,17.6472,16.8422,17.4036,65743.592190873,0
+USPH.US,D,20110304,000000,17.1805,17.4193,16.5335,17.2803,60491.606204583,0
+USPH.US,D,20110307,000000,17.0168,17.1805,16.5413,16.7614,51601.44656363,0
+USPH.US,D,20110308,000000,16.7101,17.3956,16.1251,17.3492,34775.020123474,0
+USPH.US,D,20110309,000000,17.3058,17.6472,16.8058,16.9645,108263.28958423,0
+USPH.US,D,20110310,000000,16.7525,17.7103,16.7357,17.4538,108867.45550738,0
+USPH.US,D,20110311,000000,17.4618,17.5929,17.2467,17.4036,94168.787914015,0
+USPH.US,D,20110314,000000,17.2062,18.0152,16.8058,17.8929,52482.352918019,0
+USPH.US,D,20110315,000000,18.3042,18.3969,17.6305,17.8189,103548.565241,0
+USPH.US,D,20110316,000000,17.8189,18.6811,17.2714,18.0576,189283.35906007,0
+USPH.US,D,20110317,000000,18.2006,18.3122,17.8593,18.1168,76412.79746123,0
+USPH.US,D,20110318,000000,18.1435,18.5409,17.8021,18.4838,117202.10688342,0
+USPH.US,D,20110321,000000,19.0707,19.0707,18.3634,18.5252,106493.36726575,0
+USPH.US,D,20110322,000000,18.6022,19.0026,18.4838,18.9494,30904.708890959,0
+USPH.US,D,20110323,000000,18.9947,19.0303,18.7373,18.906,49087.467554559,0
+USPH.US,D,20110324,000000,19.0381,19.0381,18.1267,18.3546,83229.938120911,0
+USPH.US,D,20110325,000000,18.4482,19.1466,18.4482,18.8222,36822.696574412,0
+USPH.US,D,20110328,000000,18.8399,19.3262,18.7975,19.2395,18346.978260159,0
+USPH.US,D,20110329,000000,19.3095,19.3095,18.8053,18.8399,42887.670933798,0
+USPH.US,D,20110330,000000,18.8399,19.0795,18.8309,18.9425,29981.22708561,0
+USPH.US,D,20110331,000000,18.9739,19.0776,18.9552,19.0273,32120.136645748,0
+USPH.US,D,20110401,000000,19.3095,19.3163,18.9769,19.0303,87250.277133,0
+USPH.US,D,20110404,000000,18.906,18.9947,18.6811,18.7284,35177.459505169,0
+USPH.US,D,20110405,000000,18.7303,18.8073,18.3219,18.8073,85461.094491462,0
+USPH.US,D,20110406,000000,18.9335,19.1219,18.755,19.0707,16551.713411342,0
+USPH.US,D,20110407,000000,19.1299,19.1299,18.9682,18.9947,7580.4576733228,0
+USPH.US,D,20110408,000000,19.1379,19.1379,18.3969,18.755,61733.390190918,0
+USPH.US,D,20110411,000000,18.6889,19.0795,18.3466,18.6969,355319.50819472,0
+USPH.US,D,20110412,000000,18.6199,19.1586,18.5498,19.1082,29349.691229703,0
+USPH.US,D,20110413,000000,19.1219,19.1546,18.6969,18.8724,32456.685448576,0
+USPH.US,D,20110414,000000,18.7905,19.1379,18.7905,19.047,12911.512354254,0
+USPH.US,D,20110415,000000,19.047,19.632,18.9947,19.3775,43401.617448959,0
+USPH.US,D,20110418,000000,19.3952,21.1059,19.2482,20.7389,186159.13192056,0
+USPH.US,D,20110419,000000,20.6215,21.02,19.7485,20.6026,351233.27860376,0
+USPH.US,D,20110420,000000,20.8089,20.8434,20.5445,20.6875,169991.61126908,0
+USPH.US,D,20110421,000000,20.364,20.8089,20.364,20.5761,53607.561264821,0
+USPH.US,D,20110425,000000,20.3413,20.6293,20.3413,20.511,73321.008760556,0
+USPH.US,D,20110426,000000,20.502,21.3702,20.502,21.1226,47102.640578848,0
+USPH.US,D,20110427,000000,21.0802,21.2903,20.8,21.0624,47197.928492901,0
+USPH.US,D,20110428,000000,21.0802,21.2183,20.2633,21.2183,59514.398234927,0
+USPH.US,D,20110429,000000,21.1966,21.2489,20.7221,20.7389,61684.732532678,0
+USPH.US,D,20110502,000000,20.663,20.946,20.4843,20.4933,16241.520840061,0
+USPH.US,D,20110503,000000,20.5189,20.5189,19.7732,20.0632,28605.634539114,0
+USPH.US,D,20110504,000000,19.6981,19.9466,19.484,19.7455,27099.274536098,0
+USPH.US,D,20110505,000000,20.0799,20.662,19.3815,19.9279,111418.94146134,0
+USPH.US,D,20110506,000000,20.0395,20.3472,19.6093,19.7632,90529.60055814,0
+USPH.US,D,20110509,000000,19.7582,19.8698,19.488,19.6754,51410.870735523,0
+USPH.US,D,20110510,000000,19.7819,21.0812,19.7819,21.0309,37701.575526374,0
+USPH.US,D,20110511,000000,21.0309,21.2519,20.6875,20.6875,47579.080149115,0
+USPH.US,D,20110512,000000,20.6373,21.1325,20.5751,21.1157,20955.231482072,0
+USPH.US,D,20110513,000000,20.3472,21.0733,20.3472,20.9193,30008.597018371,0
+USPH.US,D,20110516,000000,20.7211,21.0309,20.4399,20.6373,44523.784692122,0
+USPH.US,D,20110517,000000,20.662,20.9539,20.4923,20.8257,24511.295338453,0
+USPH.US,D,20110518,000000,20.8345,20.9687,20.7379,20.8582,21888.850299554,0
+USPH.US,D,20110519,000000,20.8582,21.0377,20.6206,20.7062,57546.804179843,0
+USPH.US,D,20110520,000000,20.5939,22.0361,20.5939,21.7036,172524.8506012,0
+USPH.US,D,20110523,000000,21.5883,21.7737,21.237,21.4827,33307.180766565,0
+USPH.US,D,20110524,000000,21.5359,21.5705,20.9687,21.021,49650.071727959,0
+USPH.US,D,20110525,000000,20.9106,21.6869,20.5751,21.5705,27533.138655406,0
+USPH.US,D,20110526,000000,21.5705,21.6197,20.3393,21.5281,40024.978707338,0
+USPH.US,D,20110527,000000,21.5439,21.8447,21.2765,21.3524,23884.827988611,0
+USPH.US,D,20110531,000000,21.4847,22.264,20.798,21.9986,109229.34684053,0
+USPH.US,D,20110601,000000,22.0114,22.0203,20.4745,20.5189,53598.437953901,0
+USPH.US,D,20110602,000000,20.6373,20.6373,20.1835,20.5939,33528.167631072,0
+USPH.US,D,20110603,000000,20.2949,20.3551,19.8263,19.9022,47446.285290168,0
+USPH.US,D,20110606,000000,19.9546,19.9546,19.1822,19.4396,47433.107174395,0
+USPH.US,D,20110607,000000,19.5452,19.7228,18.9178,19.6272,43189.753895372,0
+USPH.US,D,20110608,000000,19.4929,19.8925,19.338,19.6803,16719.987812756,0
+USPH.US,D,20110609,000000,19.707,19.8076,19.5925,19.707,22762.660745449,0
+USPH.US,D,20110610,000000,19.5679,20.071,19.4653,19.9546,39043.71593283,0
+USPH.US,D,20110613,000000,19.9546,20.51,19.7168,20.0305,61822.595897692,0
+USPH.US,D,20110614,000000,20.2092,20.8345,20.0128,20.6964,42954.575213878,0
+USPH.US,D,20110615,000000,20.5682,20.8671,20.2782,20.3305,47908.533043449,0
+USPH.US,D,20110616,000000,20.4025,20.4803,19.994,20.1273,103809.08645283,0
+USPH.US,D,20110617,000000,20.2092,20.4923,19.9022,20.3975,91969.056281076,0
+USPH.US,D,20110620,000000,20.3048,20.5603,20.1322,20.4479,35659.981282716,0
+USPH.US,D,20110621,000000,20.5682,21.3357,20.3136,21.0456,34178.963810033,0
+USPH.US,D,20110622,000000,20.9608,21.1769,20.1913,20.662,45123.895810417,0
+USPH.US,D,20110623,000000,20.6206,20.6797,20.1746,20.5445,58395.272095405,0
+USPH.US,D,20110624,000000,20.5445,20.7901,20.0305,20.0799,256849.58603252,0
+USPH.US,D,20110627,000000,20.1657,21.237,20.0059,20.4479,70237.32966959,0
+USPH.US,D,20110628,000000,20.799,20.9953,20.3975,20.7723,47692.614685009,0
+USPH.US,D,20110629,000000,20.6708,20.6708,20.1153,20.1835,22630.879587715,0
+USPH.US,D,20110630,000000,20.1795,21.3416,20.1795,21.1364,29401.389991583,0
+USPH.US,D,20110701,000000,21.2193,21.2193,20.1489,20.7901,53586.273539342,0
+USPH.US,D,20110705,000000,20.5682,21.2597,20.5682,21.1847,59622.864264754,0
+USPH.US,D,20110706,000000,21.2104,21.8387,21.2104,21.7056,37998.589981881,0
+USPH.US,D,20110707,000000,21.8003,22.414,21.745,22.3725,30349.200626052,0
+USPH.US,D,20110708,000000,22.0716,22.2265,21.7036,21.7638,38791.30433071,0
+USPH.US,D,20110711,000000,21.5783,21.6779,20.4479,20.6293,38169.905486935,0
+USPH.US,D,20110712,000000,20.6353,21.3012,20.507,20.7713,23790.553775771,0
+USPH.US,D,20110713,000000,20.8513,21.5112,20.8513,21.3979,24735.3233066,0
+USPH.US,D,20110714,000000,21.3623,21.4669,20.6461,20.7556,33487.619582538,0
+USPH.US,D,20110715,000000,20.799,21.1917,20.3472,21.1581,52354.626565138,0
+USPH.US,D,20110718,000000,21.021,21.0377,20.2782,20.2782,23302.963492157,0
+USPH.US,D,20110719,000000,20.4528,20.7122,20.1105,20.4803,37263.656602213,0
+USPH.US,D,20110720,000000,20.4242,20.7823,20.288,20.3798,23687.156252011,0
+USPH.US,D,20110721,000000,20.51,20.7142,19.3538,20.6373,27361.823150352,0
+USPH.US,D,20110722,000000,20.6293,20.6373,20.1489,20.218,22685.619453235,0
+USPH.US,D,20110725,000000,20.0128,20.6964,19.2256,19.2433,42048.326329157,0
+USPH.US,D,20110726,000000,19.2088,19.7485,18.9513,19.4939,42949.506707812,0
+USPH.US,D,20110727,000000,19.2078,20.1913,19.2078,19.9192,71042.208432979,0
+USPH.US,D,20110728,000000,19.9664,20.6186,19.922,20.2742,37271.76621192,0
+USPH.US,D,20110729,000000,20.0926,20.7566,19.7929,20.5742,28454.593058327,0
+USPH.US,D,20110801,000000,20.7823,20.8168,19.4396,19.9546,74696.601307053,0
+USPH.US,D,20110802,000000,19.8797,19.9852,19.4416,19.4485,62461.227662093,0
+USPH.US,D,20110803,000000,19.4653,20.1322,19.3459,19.9901,49283.111888732,0
+USPH.US,D,20110804,000000,19.2177,20.4025,17.9836,18.1809,153738.93971568,0
+USPH.US,D,20110805,000000,18.0192,18.9799,16.9606,17.8208,109268.88118787,0
+USPH.US,D,20110808,000000,16.7042,17.6729,16.0135,16.0135,85963.890293277,0
+USPH.US,D,20110809,000000,16.3184,17.7369,15.6684,17.367,81955.715695748,0
+USPH.US,D,20110810,000000,17.0829,17.2704,15.7699,16.0185,90642.12139282,0
+USPH.US,D,20110811,000000,16.131,17.4785,16.0885,16.9784,79868.50489749,0
+USPH.US,D,20110812,000000,17.0918,17.4855,16.7466,17.0741,49315.550327558,0
+USPH.US,D,20110815,000000,17.2349,18.0783,17.2349,18.0279,56224.937797654,0
+USPH.US,D,20110816,000000,17.9481,17.9481,16.8847,16.9202,47966.314012609,0
+USPH.US,D,20110817,000000,16.9784,17.1628,16.6855,17.0287,43599.289185559,0
+USPH.US,D,20110818,000000,16.5433,16.8609,16.1497,16.3017,48599.877270943,0
+USPH.US,D,20110819,000000,15.8705,16.8452,15.3527,16.1645,171914.60247078,0
+USPH.US,D,20110822,000000,16.5946,16.5946,16.0452,16.2582,34474.964564326,0
+USPH.US,D,20110823,000000,16.2582,17.3759,16.2425,17.3218,58014.120439191,0
+USPH.US,D,20110824,000000,17.1955,18.1128,17.0563,17.956,54450.960674316,0
+USPH.US,D,20110825,000000,18.3348,18.3348,17.0741,17.2447,56702.391069135,0
+USPH.US,D,20110826,000000,17.0287,17.6393,17.0287,17.3759,33156.139285778,0
+USPH.US,D,20110829,000000,17.5939,18.5074,17.5871,17.9658,37316.369065307,0
+USPH.US,D,20110830,000000,17.7616,17.9738,17.367,17.8948,29991.364097744,0
+USPH.US,D,20110831,000000,18.0092,18.0092,16.9814,17.0415,110699.21359988,0
+USPH.US,D,20110901,000000,17.0918,17.4785,15.8212,15.9761,113318.61753514,0
+USPH.US,D,20110902,000000,15.7837,16.1044,15.0034,15.1474,49382.454607639,0
+USPH.US,D,20110906,000000,14.7903,15.184,14.302,14.5783,92565.112594518,0
+USPH.US,D,20110907,000000,14.8347,15.5272,14.7065,15.4691,77059.538835338,0
+USPH.US,D,20110908,000000,15.3527,15.9238,15.2362,15.2718,43844.604879187,0
+USPH.US,D,20110909,000000,15.2284,15.4178,14.2833,14.4668,167995.63358002,0
+USPH.US,D,20110912,000000,14.2251,15.2994,14.2251,15.2638,52824.983928127,0
+USPH.US,D,20110913,000000,15.2895,15.5717,15.0587,15.5016,36017.817811023,0
+USPH.US,D,20110914,000000,15.6684,16.7653,15.4444,16.5355,69094.888402161,0
+USPH.US,D,20110915,000000,16.6775,16.8195,16.3875,16.4901,40038.156823112,0
+USPH.US,D,20110916,000000,16.5592,16.5592,16.2662,16.4309,72840.514385435,0
+USPH.US,D,20110919,000000,16.0028,16.2504,15.8705,15.9149,31174.353413707,0
+USPH.US,D,20110920,000000,16.0284,16.0284,14.9205,15.3527,177110.83489034,0
+USPH.US,D,20110921,000000,15.3615,15.9662,15.1594,15.254,83905.063128993,0
+USPH.US,D,20110922,000000,15.2638,15.7699,14.673,14.9729,129030.98634184,0
+USPH.US,D,20110923,000000,14.9729,15.6338,14.9472,15.1169,77637.348526939,0
+USPH.US,D,20110926,000000,15.2205,16.1142,15.1257,16.0097,54620.248776944,0
+USPH.US,D,20110927,000000,16.3618,16.5769,15.8361,16.2148,79698.20309365,0
+USPH.US,D,20110928,000000,16.1497,16.1724,15.6771,15.6771,52274.544169286,0
+USPH.US,D,20110929,000000,15.9238,16.1813,15.8448,16.1398,49018.535872052,0
+USPH.US,D,20110930,000000,15.8647,16.5078,15.7966,15.8912,47162.448950435,0
+USPH.US,D,20111003,000000,15.7512,15.9948,14.6641,14.673,77267.347584072,0
+USPH.US,D,20111004,000000,14.5951,15.9594,14.5951,15.9514,89852.448147632,0
+USPH.US,D,20111005,000000,15.8972,16.2504,15.5085,15.9416,37062.943761972,0
+USPH.US,D,20111006,000000,15.8281,16.6459,15.8281,16.6291,50087.99065212,0
+USPH.US,D,20111007,000000,16.6598,16.8945,16.2335,16.3332,60043.550268288,0
+USPH.US,D,20111010,000000,16.6104,17.7113,16.4664,17.6482,56423.623235467,0
+USPH.US,D,20111011,000000,17.5111,17.5111,16.0284,17.1865,94230.623688028,0
+USPH.US,D,20111012,000000,17.4026,17.6215,17.0918,17.2447,105306.32314493,0
+USPH.US,D,20111013,000000,17.1106,17.2516,16.8097,17.2162,19450.898881482,0
+USPH.US,D,20111014,000000,17.4351,17.8475,17.0139,17.1274,65090.768609486,0
+USPH.US,D,20111017,000000,16.9518,16.9961,16.5355,16.644,42385.888833198,0
+USPH.US,D,20111018,000000,16.7554,18.1315,16.5946,17.9392,52348.544357858,0
+USPH.US,D,20111019,000000,18.249,18.249,16.7298,16.9438,47135.079017674,0
+USPH.US,D,20111020,000000,16.8541,16.9872,16.2938,16.8008,25735.846404162,0
+USPH.US,D,20111021,000000,17.0415,17.0869,16.5178,17.0248,70231.24746231,0
+USPH.US,D,20111024,000000,17.0041,17.7695,16.6685,17.7695,38358.453912615,0
+USPH.US,D,20111025,000000,17.3275,17.4331,16.6291,16.7317,55233.538011012,0
+USPH.US,D,20111026,000000,16.8008,17.367,16.3698,16.6598,107848.68578798,0
+USPH.US,D,20111027,000000,17.2615,17.8208,16.6508,17.8041,93728.841587427,0
+USPH.US,D,20111028,000000,17.2082,17.8524,17.0001,17.0771,62008.103219732,0
+USPH.US,D,20111031,000000,17.1411,17.2132,16.7042,16.7475,40632.185734126,0
+USPH.US,D,20111101,000000,16.1882,16.7485,16.0175,16.3026,92212.344572277,0
+USPH.US,D,20111102,000000,16.5355,16.8008,16.1497,16.6203,79304.887022877,0
+USPH.US,D,20111103,000000,15.8883,16.1724,14.3721,15.7265,272757.5991734,0
+USPH.US,D,20111104,000000,15.5499,15.8438,15.1801,15.7335,72166.403078567,0
+USPH.US,D,20111107,000000,15.7837,16.0087,15.2589,15.5973,89256.39183419,0
+USPH.US,D,20111108,000000,15.7433,16.0885,15.474,15.9938,56481.404204627,0
+USPH.US,D,20111109,000000,15.5421,16.13,15.5421,15.8883,63196.161041762,0
+USPH.US,D,20111110,000000,16.1398,16.1488,15.8695,15.9652,103239.38637094,0
+USPH.US,D,20111111,000000,16.13,16.5612,16.0274,16.4911,47272.942382688,0
+USPH.US,D,20111114,000000,16.3885,16.3885,16.0018,16.205,28051.13997542,0
+USPH.US,D,20111115,000000,16.0955,16.5452,15.9494,16.4911,32085.670804495,0
+USPH.US,D,20111116,000000,16.2849,16.5452,16.0609,16.2582,33640.688465752,0
+USPH.US,D,20111117,000000,16.2938,16.7584,16.1488,16.3194,79262.311571916,0
+USPH.US,D,20111118,000000,16.3885,16.6795,16.3026,16.6459,30497.201003199,0
+USPH.US,D,20111121,000000,16.3342,16.8392,16.3342,16.5612,40126.348828673,0
+USPH.US,D,20111122,000000,16.5275,16.5275,15.9229,16.0274,45747.322056617,0
+USPH.US,D,20111123,000000,15.7492,15.9584,15.5085,15.7335,66827.23878793,0
+USPH.US,D,20111125,000000,15.7265,16.0175,15.6752,15.7335,24554.884490626,0
+USPH.US,D,20111128,000000,15.9652,16.6618,15.9652,16.4674,65385.755662566,0
+USPH.US,D,20111129,000000,16.4161,16.7249,16.2425,16.3026,58062.778097431,0
+USPH.US,D,20111130,000000,16.2878,17.0001,16.2878,16.9468,114652.64833189,0
+USPH.US,D,20111201,000000,16.6459,16.8718,16.1813,16.205,57102.803048402,0
+USPH.US,D,20111202,000000,16.3795,16.4319,15.8351,15.8972,55645.100703625,0
+USPH.US,D,20111205,000000,16.1961,16.2938,15.8202,16.0797,66536.306539702,0
+USPH.US,D,20111206,000000,16.0797,16.13,15.8202,16.0531,35824.200879277,0
+USPH.US,D,20111207,000000,15.8785,16.1044,15.5973,15.9416,44810.662135495,0
+USPH.US,D,20111208,000000,15.7492,15.8351,15.5421,15.5421,41383.338333209,0
+USPH.US,D,20111209,000000,15.6486,16.4743,15.4148,16.3529,46330.200254286,0
+USPH.US,D,20111212,000000,15.8617,16.1398,15.616,15.9494,45462.472015671,0
+USPH.US,D,20111213,000000,16.0442,16.1961,15.2954,15.7088,53586.273539342,0
+USPH.US,D,20111214,000000,15.4997,16.3529,15.4997,16.275,52529.996875046,0
+USPH.US,D,20111215,000000,16.5789,16.5789,16.2662,16.3708,30830.708702386,0
+USPH.US,D,20111216,000000,16.5612,16.5612,15.9841,16.2582,67361.459327357,0
+USPH.US,D,20111219,000000,16.3441,16.4161,15.8883,15.9051,21915.2065311,0
+USPH.US,D,20111220,000000,16.2238,16.3529,16.0531,16.1882,72083.279579074,0
+USPH.US,D,20111221,000000,15.6752,16.6035,15.6752,16.5542,28474.867082594,0
+USPH.US,D,20111222,000000,16.569,16.7149,16.3885,16.6795,20435.20275963,0
+USPH.US,D,20111223,000000,16.7673,16.7861,16.6528,16.7584,17002.810451277,0
+USPH.US,D,20111227,000000,16.7948,16.7948,16.2938,16.7485,24016.609146345,0
+USPH.US,D,20111228,000000,16.6874,16.7584,16.1813,16.275,38171.932889361,0
+USPH.US,D,20111229,000000,16.3026,17.1135,16.205,17.0248,40338.21238226,0
+USPH.US,D,20111230,000000,16.8295,17.2004,16.7841,16.9547,66489.676283889,0
+USPH.US,D,20120103,000000,17.2309,17.6098,17.0602,17.5159,76469.564729177,0
+USPH.US,D,20120104,000000,17.4765,17.5002,17.0602,17.1905,43294.165120346,0
+USPH.US,D,20120105,000000,17.1905,17.4233,16.9814,17.2487,31568.683185694,0
+USPH.US,D,20120106,000000,17.1905,17.3355,17.0958,17.1905,41037.666219461,0
+USPH.US,D,20120109,000000,17.2733,17.2733,16.3885,16.4831,45958.171908991,0
+USPH.US,D,20120110,000000,16.6618,16.6618,15.9494,16.4911,36250.969090091,0
+USPH.US,D,20120111,000000,16.3708,16.5542,16.3708,16.5452,12370.195906333,0
+USPH.US,D,20120112,000000,16.6371,16.6528,16.3125,16.4506,44697.127599602,0
+USPH.US,D,20120113,000000,16.5008,16.5108,16.2148,16.4743,14304.337821378,0
+USPH.US,D,20120117,000000,16.5335,16.9725,16.2198,16.713,71015.852201431,0
+USPH.US,D,20120118,000000,16.8807,17.2733,16.7948,17.2487,36289.489736197,0
+USPH.US,D,20120119,000000,17.3819,17.4825,17.0602,17.1668,17157.906736917,0
+USPH.US,D,20120120,000000,17.1825,17.5416,16.9902,17.3178,47003.29785994,0
+USPH.US,D,20120123,000000,17.3632,17.4066,17.1825,17.3632,13495.404253135,0
+USPH.US,D,20120124,000000,17.1905,17.8109,17.1825,17.6906,26168.696822256,0
+USPH.US,D,20120125,000000,17.5841,17.9461,17.5496,17.7172,22604.523356169,0
+USPH.US,D,20120126,000000,17.7518,17.7518,17.2211,17.4914,16768.645470996,0
+USPH.US,D,20120127,000000,17.4233,17.9205,17.3996,17.8612,32086.684505709,0
+USPH.US,D,20120130,000000,17.6995,17.8278,17.5673,17.5673,15862.396586274,0
+USPH.US,D,20120131,000000,17.6422,17.8268,17.4952,17.5713,21347.533851632,0
+USPH.US,D,20120201,000000,17.6639,18.7076,17.4677,18.5489,56056.66339624,0
+USPH.US,D,20120202,000000,18.3022,18.5666,18.3022,18.4926,11669.728367919,0
+USPH.US,D,20120203,000000,18.7768,18.9919,18.5489,18.9109,45700.691800804,0
+USPH.US,D,20120206,000000,18.8863,19.1122,18.6554,18.6742,19255.254547308,0
+USPH.US,D,20120207,000000,18.5331,18.6031,18.1632,18.2658,20333.832638297,0
+USPH.US,D,20120208,000000,18.2144,18.3189,18.0526,18.1385,30298.515565385,0
+USPH.US,D,20120209,000000,18.1602,18.5311,17.9865,17.9865,14573.982344125,0
+USPH.US,D,20120210,000000,17.7596,17.955,17.4411,17.4578,27391.220485538,0
+USPH.US,D,20120213,000000,17.6995,17.8692,17.4508,17.5496,56287.78727288,0
+USPH.US,D,20120214,000000,17.736,17.736,17.1728,17.3355,73990.051561358,0
+USPH.US,D,20120215,000000,17.4765,17.4765,16.9814,17.0514,22513.290246968,0
+USPH.US,D,20120216,000000,17.0869,18.2322,17.0869,18.0606,50695.197678908,0
+USPH.US,D,20120217,000000,17.9205,18.4038,17.7596,18.2322,80931.87747028,0
+USPH.US,D,20120221,000000,18.103,18.2056,17.6639,17.6729,23798.663385478,0
+USPH.US,D,20120222,000000,17.5584,18.3348,17.5328,17.5328,17952.648488171,0
+USPH.US,D,20120223,000000,17.6285,17.7942,17.1056,17.7685,24745.460318733,0
+USPH.US,D,20120224,000000,17.6946,17.7883,17.5604,17.7025,15008.860164646,0
+USPH.US,D,20120227,000000,17.6186,17.6186,17.2733,17.3078,33023.344426831,0
+USPH.US,D,20120228,000000,17.3532,17.4825,16.5108,16.6962,241769.76678295,0
+USPH.US,D,20120229,000000,16.713,17.2142,16.2267,16.3825,134082.25948789,0
+USPH.US,D,20120301,000000,16.4911,16.7062,16.1961,16.1961,62206.788657547,0
+USPH.US,D,20120302,000000,16.1842,16.5936,16.1527,16.3678,87727.730404481,0
+USPH.US,D,20120305,000000,16.3194,16.5789,16.2938,16.4911,39439.059406031,0
+USPH.US,D,20120306,000000,16.4289,16.4477,16.1921,16.2632,26531.60185663,0
+USPH.US,D,20120307,000000,16.4566,17.0248,16.4566,16.6271,11077.72685933,0
+USPH.US,D,20120308,000000,17.0602,17.8968,16.0836,17.1056,92891.524385212,0
+USPH.US,D,20120309,000000,17.0869,17.4518,16.8018,17.1501,71352.401004259,0
+USPH.US,D,20120312,000000,17.0869,17.1825,16.8304,17.0701,42725.478739664,0
+USPH.US,D,20120313,000000,17.222,17.7883,17.1411,17.6847,78218.19932218,0
+USPH.US,D,20120314,000000,17.6482,17.7202,17.2319,17.3829,51073.308231482,0
+USPH.US,D,20120315,000000,17.4431,17.9155,17.3552,17.8149,47134.065316461,0
+USPH.US,D,20120316,000000,17.8405,18.0901,17.7025,17.9333,76084.358268109,0
+USPH.US,D,20120319,000000,17.7715,18.6722,17.6215,18.1937,70780.673519938,0
+USPH.US,D,20120320,000000,18.1522,18.2795,17.7715,17.9965,38277.357815548,0
+USPH.US,D,20120321,000000,18.1078,18.6189,18.0043,18.4098,38187.138407562,0
+USPH.US,D,20120322,000000,18.2717,18.4729,18.0497,18.3861,65196.193535672,0
+USPH.US,D,20120323,000000,18.2795,18.9996,18.2795,18.8516,50494.484838668,0
+USPH.US,D,20120326,000000,19.0184,19.8046,18.9552,19.7327,78820.337842901,0
+USPH.US,D,20120327,000000,19.7277,20.2476,19.6025,19.9172,88966.473287177,0
+USPH.US,D,20120328,000000,19.9446,20.1066,19.7779,20.071,81731.687727601,0
+USPH.US,D,20120329,000000,19.996,20.1756,19.3903,19.8994,58660.861813298,0
+USPH.US,D,20120330,000000,20.1006,20.214,19.7986,19.9556,69970.726250482,0
+USPH.US,D,20120402,000000,19.8313,20.3837,19.8313,20.3739,87430.715948974,0
+USPH.US,D,20120403,000000,20.1243,20.5238,19.8825,20.0888,139803.58913595,0
+USPH.US,D,20120404,000000,19.9102,20.1785,19.7702,20.0651,72430.979095248,0
+USPH.US,D,20120405,000000,20.0414,20.657,19.9379,20.1263,32851.015220563,0
+USPH.US,D,20120409,000000,19.7327,19.996,19.7327,19.8727,115690.67837434,0
+USPH.US,D,20120410,000000,19.8727,20.1243,19.7779,19.8223,88438.334955029,0
+USPH.US,D,20120411,000000,19.9693,20.0976,19.7968,20.0888,43863.865202241,0
+USPH.US,D,20120412,000000,20.0118,20.5998,20.0118,20.4793,159233.20029196,0
+USPH.US,D,20120413,000000,20.3916,20.3916,19.4929,19.6666,44230.825041468,0
+USPH.US,D,20120416,000000,19.8046,20.2377,19.6843,20.1153,43170.493572319,0
+USPH.US,D,20120417,000000,20.3542,20.3689,19.8066,19.999,59396.80889418,0
+USPH.US,D,20120418,000000,19.9259,20.0049,19.7592,19.9259,49079.357944852,0
+USPH.US,D,20120419,000000,19.9446,20.071,19.8392,19.8648,71614.949618513,0
+USPH.US,D,20120420,000000,20.3542,20.4232,20.0917,20.2318,107504.02737545,0
+USPH.US,D,20120423,000000,19.847,20.7723,19.8126,20.5819,75736.658751935,0
+USPH.US,D,20120424,000000,20.5722,21.1029,20.3255,20.9717,92789.140562665,0
+USPH.US,D,20120425,000000,21.3268,21.4303,20.7053,20.8177,47486.833338702,0
+USPH.US,D,20120426,000000,20.6865,21.4303,20.6865,21.094,54291.809583823,0
+USPH.US,D,20120427,000000,21.0822,21.3959,20.796,21.2232,35710.666343383,0
+USPH.US,D,20120430,000000,21.2814,21.4757,21.0387,21.1009,85652.684020783,0
+USPH.US,D,20120501,000000,21.0319,21.0822,20.1706,20.3373,56058.690798667,0
+USPH.US,D,20120502,000000,20.1153,20.289,19.8392,20.0632,83482.349723031,0
+USPH.US,D,20120503,000000,20.1706,21.1266,20.1706,20.8652,177810.28872754,0
+USPH.US,D,20120504,000000,20.7192,21.3959,20.5692,20.9776,92957.414964079,0
+USPH.US,D,20120507,000000,20.8325,21.1433,20.8325,21.0822,63076.544298588,0
+USPH.US,D,20120508,000000,20.8493,21.5546,20.8493,21.5281,61428.266125705,0
+USPH.US,D,20120509,000000,21.2055,21.6987,21.2055,21.5546,81626.262801414,0
+USPH.US,D,20120510,000000,21.6365,22.0282,21.6217,21.7687,52549.257198099,0
+USPH.US,D,20120511,000000,21.6721,22.116,21.5112,21.8052,98521.620924077,0
+USPH.US,D,20120514,000000,21.5014,21.9513,21.4915,21.7589,87827.073123387,0
+USPH.US,D,20120515,000000,21.7066,22.0627,21.5803,21.6889,63226.572078162,0
+USPH.US,D,20120516,000000,21.7146,21.8753,21.2883,21.4047,65132.330359232,0
+USPH.US,D,20120517,000000,21.3692,21.6129,20.8405,20.8829,62705.529654508,0
+USPH.US,D,20120518,000000,20.8405,21.6454,20.8405,21.3791,57104.830450829,0
+USPH.US,D,20120521,000000,21.3604,21.6287,20.8405,21.1266,84508.215350927,0
+USPH.US,D,20120522,000000,21.4216,21.4915,21.0753,21.3959,56803.761190468,0
+USPH.US,D,20120523,000000,21.2489,21.5014,21.0555,21.4216,39896.238653245,0
+USPH.US,D,20120524,000000,21.3692,21.6287,20.8493,21.2055,39971.252543032,0
+USPH.US,D,20120525,000000,21.2419,21.5359,20.657,20.8652,137164.92487764,0
+USPH.US,D,20120529,000000,21.1354,21.6129,20.9372,21.317,76637.83913059,0
+USPH.US,D,20120530,000000,21.1186,21.5112,20.6747,21.1097,37921.548689668,0
+USPH.US,D,20120531,000000,21.0822,21.3791,20.9953,21.1097,39746.210873672,0
+USPH.US,D,20120601,000000,20.7439,21.2567,20.7439,20.7783,62384.18636988,0
+USPH.US,D,20120604,000000,20.9687,21.0753,20.5959,20.6837,60860.593446236,0
+USPH.US,D,20120605,000000,20.5622,21.092,20.4143,20.7439,78629.762014795,0
+USPH.US,D,20120606,000000,20.9273,20.9539,20.7439,20.9183,61262.019126718,0
+USPH.US,D,20120607,000000,21.1709,21.2489,20.8227,21.0319,63010.653719721,0
+USPH.US,D,20120608,000000,20.9183,22.0203,20.9183,21.8052,27601.056636699,0
+USPH.US,D,20120611,000000,22.0627,22.0627,20.9539,20.9539,39008.236390363,0
+USPH.US,D,20120612,000000,21.022,21.5281,20.806,21.3327,39116.70242019,0
+USPH.US,D,20120613,000000,21.3791,21.3869,20.8493,21.1709,46426.501869553,0
+USPH.US,D,20120614,000000,21.1532,21.3248,20.6323,20.9953,32375.589351509,0
+USPH.US,D,20120615,000000,20.9016,21.2419,20.8138,20.9687,72629.664533062,0
+USPH.US,D,20120618,000000,20.8405,20.9096,20.3453,20.5534,76297.235522909,0
+USPH.US,D,20120619,000000,20.6658,21.1266,20.511,21.0319,81344.453864107,0
+USPH.US,D,20120620,000000,21.0042,21.2055,20.5959,20.7606,60398.345692956,0
+USPH.US,D,20120621,000000,20.806,20.9539,19.9813,20.0651,63873.313452269,0
+USPH.US,D,20120622,000000,20.1263,20.4933,20.0917,20.3019,104125.3612314,0
+USPH.US,D,20120625,000000,20.1006,20.5869,20.1006,20.4479,45590.198368551,0
+USPH.US,D,20120626,000000,20.4479,20.9776,20.3453,20.8562,33847.483513272,0
+USPH.US,D,20120627,000000,20.8325,21.4669,20.7703,21.022,50990.184731989,0
+USPH.US,D,20120628,000000,20.9183,21.2331,20.7014,21.2331,39667.142179031,0
+USPH.US,D,20120629,000000,21.2814,22.114,21.2814,22.0903,82477.771820616,0
+USPH.US,D,20120702,000000,22.1534,22.6211,21.7589,22.6211,83299.883504632,0
+USPH.US,D,20120703,000000,22.6211,22.7877,22.3773,22.6211,24897.515500733,0
+USPH.US,D,20120705,000000,22.5767,22.6901,22.4652,22.6369,24088.581932492,0
+USPH.US,D,20120706,000000,22.3773,22.5767,22.2383,22.4386,16168.534352702,0
+USPH.US,D,20120709,000000,22.5767,23.5839,22.4819,23.3423,159139.93978033,0
+USPH.US,D,20120710,000000,23.4379,23.6293,23.073,23.1399,45052.936725483,0
+USPH.US,D,20120711,000000,23.1241,23.1241,22.0903,22.5421,87564.524509134,0
+USPH.US,D,20120712,000000,22.2897,22.7157,22.2897,22.5007,18690.62297148,0
+USPH.US,D,20120713,000000,22.5323,22.9851,22.5323,22.917,41871.942318036,0
+USPH.US,D,20120716,000000,22.9516,22.9516,22.5677,22.7523,28317.743394528,0
+USPH.US,D,20120717,000000,22.7957,23.1943,22.4741,22.5175,131818.66467851,0
+USPH.US,D,20120718,000000,22.412,22.6211,22.0449,22.1614,81486.372033974,0
+USPH.US,D,20120719,000000,22.186,22.2994,21.6721,21.7066,61288.375358264,0
+USPH.US,D,20120720,000000,21.5803,21.7687,21.2331,21.4757,29977.172280757,0
+USPH.US,D,20120723,000000,21.2814,21.2973,20.6323,20.806,39654.977764471,0
+USPH.US,D,20120724,000000,20.806,21.2646,20.657,21.2143,93135.826377626,0
+USPH.US,D,20120725,000000,21.3959,21.5626,21.1956,21.3416,34298.580553207,0
+USPH.US,D,20120726,000000,21.6454,22.116,21.5281,21.9019,41229.255748782,0
+USPH.US,D,20120727,000000,22.0026,22.699,21.6543,22.6714,129200.27444446,0
+USPH.US,D,20120730,000000,22.7079,22.9614,22.4474,22.6211,22155.453718661,0
+USPH.US,D,20120731,000000,22.6447,22.7434,22.2294,22.2994,26496.122314164,0
+USPH.US,D,20120801,000000,22.4474,22.7523,22.0983,22.0983,51599.419161204,0
+USPH.US,D,20120802,000000,22.1534,22.4652,21.9019,22.2807,38305.741449522,0
+USPH.US,D,20120803,000000,22.5846,23.1853,22.4573,22.5253,44096.002780094,0
+USPH.US,D,20120806,000000,22.6536,23.0186,22.3863,22.6033,32915.892098217,0
+USPH.US,D,20120807,000000,22.8381,23.0897,22.4909,22.8381,36748.696385838,0
+USPH.US,D,20120808,000000,22.7079,22.9516,22.4386,22.6369,23800.690787904,0
+USPH.US,D,20120809,000000,20.9608,23.0373,20.8227,22.5934,170110.21431105,0
+USPH.US,D,20120810,000000,22.6536,23.793,22.5846,23.6381,63607.723734376,0
+USPH.US,D,20120813,000000,23.5217,23.7831,22.4297,23.1676,47070.20214002,0
+USPH.US,D,20120814,000000,23.2387,23.7594,23.1775,23.4113,82739.306733657,0
+USPH.US,D,20120815,000000,23.2811,23.5839,23.2811,23.5287,36790.258135585,0
+USPH.US,D,20120816,000000,23.5287,23.6293,23.3678,23.5148,142895.37783663,0
+USPH.US,D,20120817,000000,23.5937,23.6816,23.3413,23.4813,92541.797466611,0
+USPH.US,D,20120820,000000,23.3678,23.4626,23.1144,23.1843,57216.337584296,0
+USPH.US,D,20120821,000000,23.2277,23.793,23.2277,23.3136,37423.82139392,0
+USPH.US,D,20120822,000000,23.1843,23.3066,22.7927,22.9417,18727.11621516,0
+USPH.US,D,20120823,000000,22.8874,22.914,22.5383,22.6773,52250.215340165,0
+USPH.US,D,20120824,000000,22.48,23.1568,22.48,23.061,33818.086178085,0
+USPH.US,D,20120827,000000,23.0521,23.0521,22.48,22.7217,23832.115525517,0
+USPH.US,D,20120828,000000,22.6596,23.2544,22.4701,23.0965,77509.622174059,0
+USPH.US,D,20120829,000000,23.1479,23.6816,23.0521,23.647,25701.380562908,0
+USPH.US,D,20120830,000000,23.3944,23.507,22.7128,22.7661,24268.007047252,0
+USPH.US,D,20120831,000000,22.8598,22.9417,22.6181,22.6339,46357.570187046,0
+USPH.US,D,20120904,000000,22.7493,23.5474,22.6092,22.9674,109549.67642395,0
+USPH.US,D,20120905,000000,22.9674,23.429,22.9674,23.0521,38094.891597148,0
+USPH.US,D,20120906,000000,23.2544,23.6549,23.0965,23.2968,44900.881543483,0
+USPH.US,D,20120907,000000,23.4369,23.6381,23.1044,23.1843,37739.082471267,0
+USPH.US,D,20120910,000000,23.218,23.2801,22.8026,23.0433,71894.731153393,0
+USPH.US,D,20120911,000000,22.9674,23.9853,22.9674,23.8561,121724.22799611,0
+USPH.US,D,20120912,000000,23.9943,24.3593,23.7841,23.9518,31417.641704907,0
+USPH.US,D,20120913,000000,24.0367,24.0978,23.5651,23.6904,39704.649123925,0
+USPH.US,D,20120914,000000,23.8393,24.1974,23.8393,23.9765,48055.519719382,0
+USPH.US,D,20120917,000000,23.9261,23.9261,23.4546,23.6816,27419.604119512,0
+USPH.US,D,20120918,000000,23.7328,23.7604,23.361,23.5148,98230.68867585,0
+USPH.US,D,20120919,000000,23.5,23.5839,23.3323,23.4024,57088.611231415,0
+USPH.US,D,20120920,000000,23.3678,23.5148,23.1755,23.3413,39219.086242737,0
+USPH.US,D,20120921,000000,24.7538,24.7538,23.6293,23.6293,81838.126355001,0
+USPH.US,D,20120924,000000,23.6293,23.8561,23.5384,23.8206,58540.231368911,0
+USPH.US,D,20120925,000000,23.7841,24.16,23.575,23.7694,55191.976261264,0
+USPH.US,D,20120926,000000,23.8473,24.4747,23.724,23.9518,41004.214079421,0
+USPH.US,D,20120927,000000,23.8986,24.6148,23.8986,24.4135,58400.340601471,0
+USPH.US,D,20120928,000000,24.376,24.4037,24.0791,24.0791,58160.093413911,0
+USPH.US,D,20121001,000000,24.2054,24.519,24.2054,24.4037,35455.213637623,0
+USPH.US,D,20121002,000000,24.527,24.6148,24.0711,24.3494,46910.037348313,0
+USPH.US,D,20121003,000000,24.4589,24.519,23.9617,23.9686,42051.367432797,0
+USPH.US,D,20121004,000000,24.1442,24.1442,23.1923,23.4901,62604.159533174,0
+USPH.US,D,20121005,000000,23.507,23.7063,23.361,23.4201,43398.576345319,0
+USPH.US,D,20121008,000000,23.4113,23.6124,23.2454,23.3944,30646.215081559,0
+USPH.US,D,20121009,000000,23.4901,23.4901,22.7661,22.8963,55069.318414451,0
+USPH.US,D,20121010,000000,22.6418,23.3413,22.3913,22.9337,87339.482839773,0
+USPH.US,D,20121011,000000,23.0353,23.0353,22.6339,22.8361,27423.658924365,0
+USPH.US,D,20121012,000000,22.8786,22.924,22.6339,22.8094,15845.163665648,0
+USPH.US,D,20121015,000000,22.924,23.429,22.6871,23.0353,18363.197479573,0
+USPH.US,D,20121016,000000,23.218,23.3066,22.6596,22.775,18892.349512934,0
+USPH.US,D,20121017,000000,22.775,22.7848,22.4435,22.6092,30578.297100265,0
+USPH.US,D,20121018,000000,22.5649,22.7128,22.407,22.5994,28734.374593208,0
+USPH.US,D,20121019,000000,22.4347,22.6181,22.0242,22.4534,34289.457242287,0
+USPH.US,D,20121022,000000,22.4612,22.7661,22.1397,22.7404,36917.984488466,0
+USPH.US,D,20121023,000000,22.6418,22.7306,21.8349,22.6596,42470.026033904,0
+USPH.US,D,20121024,000000,22.6773,22.6773,22.2176,22.5046,66302.141559421,0
+USPH.US,D,20121025,000000,22.6871,23.7417,22.3656,23.1389,38333.111382282,0
+USPH.US,D,20121026,000000,23.061,23.2711,22.696,22.8598,31037.503749906,0
+USPH.US,D,20121031,000000,22.8963,23.4024,22.7582,23.2711,30166.734407651,0
+USPH.US,D,20121101,000000,23.361,23.9419,23.1479,23.6293,30338.049912705,0
+USPH.US,D,20121102,000000,23.7694,23.7694,22.9337,23.0256,88329.868925202,0
+USPH.US,D,20121105,000000,23.1044,23.361,22.992,23.1666,28593.470124555,0
+USPH.US,D,20121106,000000,23.3136,23.3678,22.3478,22.4257,52114.379377578,0
+USPH.US,D,20121107,000000,22.268,22.3123,21.5556,21.5733,89841.297434286,0
+USPH.US,D,20121108,000000,21.459,22.2256,20.1766,21.6307,90456.61407078,0
+USPH.US,D,20121109,000000,21.5132,22.0065,21.1443,21.6237,74560.765344466,0
+USPH.US,D,20121112,000000,21.6158,21.9306,21.3979,21.7619,14439.160082751,0
+USPH.US,D,20121113,000000,21.7894,21.9306,21.2429,21.2656,17344.42776017,0
+USPH.US,D,20121114,000000,21.3623,21.3623,19.849,19.8747,37492.753076427,0
+USPH.US,D,20121115,000000,20.1203,20.8306,19.9823,20.5929,124728.83839243,0
+USPH.US,D,20121116,000000,20.4793,21.7836,20.4429,21.5389,139117.31341453,0
+USPH.US,D,20121119,000000,21.7836,22.043,21.4698,21.899,95473.421375577,0
+USPH.US,D,20121120,000000,21.7914,22.4751,21.5389,22.264,52640.490307299,0
+USPH.US,D,20121121,000000,22.6467,23.3846,22.6467,23.2,42238.902157263,0
+USPH.US,D,20121123,000000,23.2701,23.647,23.2701,23.6036,42757.917178492,0
+USPH.US,D,20121126,000000,23.6036,23.6036,22.7364,23.1913,35851.570812036,0
+USPH.US,D,20121127,000000,23.1735,23.6036,22.772,23.0136,44137.564529841,0
+USPH.US,D,20121128,000000,22.9476,23.3126,22.921,23.209,49031.713987825,0
+USPH.US,D,20121129,000000,23.36,23.6993,23.2958,23.4448,47144.202328594,0
+USPH.US,D,20121130,000000,23.5464,23.7063,23.0058,23.3757,745729.29759026,0
+USPH.US,D,20121203,000000,23.3757,24.1718,23.3757,24.011,63363.421741962,0
+USPH.US,D,20121204,000000,24.0899,24.6513,23.7772,24.0377,73142.59734701,0
+USPH.US,D,20121205,000000,24.0634,24.3613,23.6904,23.874,99633.651155107,0
+USPH.US,D,20121206,000000,23.8216,24.2162,23.8216,23.9863,37886.069147201,0
+USPH.US,D,20121207,000000,23.9775,23.9775,23.2445,23.6727,45816.253739124,0
+USPH.US,D,20121210,000000,23.6638,24.0721,23.6293,23.9626,48693.137782571,0
+USPH.US,D,20121211,000000,24.0811,24.0811,23.4536,23.6204,50986.129927136,0
+USPH.US,D,20121212,000000,23.6124,24.2783,23.6124,24.0614,46718.447818994,0
+USPH.US,D,20121213,000000,24.162,24.2074,23.8867,24.0702,26055.162286363,0
+USPH.US,D,20121214,000000,23.9823,24.5447,23.8058,24.0791,68361.98242492,0
+USPH.US,D,20121217,000000,24.1077,24.6305,23.9489,24.0879,57728.25669703,0
+USPH.US,D,20121218,000000,24.1265,24.6404,23.8523,24.382,40258.129986406,0
+USPH.US,D,20121219,000000,24.3454,24.5082,24.2074,24.2685,23695.265861718,0
+USPH.US,D,20121220,000000,24.2783,24.4806,24.1363,24.4471,59004.506524619,0
+USPH.US,D,20121221,000000,24.1984,24.5447,23.7871,24.234,131529.75983271,0
+USPH.US,D,20121224,000000,24.2783,24.4184,23.9923,24.0702,12973.348128268,0
+USPH.US,D,20121226,000000,24.1176,24.3631,23.2554,23.6559,59674.563026634,0
+USPH.US,D,20121227,000000,23.6026,23.9823,23.3096,23.8058,77087.922469312,0
+USPH.US,D,20121228,000000,23.7437,24.382,23.6638,23.8157,17708.346495758,0
+USPH.US,D,20121231,000000,23.7634,24.5348,23.4684,24.4569,60750.100013983,0
+USPH.US,D,20130102,000000,24.8644,24.9215,24.311,24.812,65205.316846592,0
+USPH.US,D,20130103,000000,24.7755,25.0774,24.5527,24.7104,33045.645853524,0
+USPH.US,D,20130104,000000,24.7923,24.7923,24.2616,24.2853,39119.74352383,0
+USPH.US,D,20130107,000000,24.1452,24.4184,24.0702,24.311,41357.995802875,0
+USPH.US,D,20130108,000000,24.2853,24.597,24.2251,24.597,39700.594319071,0
+USPH.US,D,20130109,000000,24.4806,24.5527,22.0282,22.5353,392359.13682878,0
+USPH.US,D,20130110,000000,22.4198,22.6082,21.7006,21.7628,158197.19765193,0
+USPH.US,D,20130111,000000,21.8102,22.3429,21.6464,22.2087,69735.547568989,0
+USPH.US,D,20130114,000000,22.2265,22.3763,22.0282,22.0913,109279.0182,0
+USPH.US,D,20130115,000000,21.9404,22.4751,21.9335,22.2867,161934.7140255,0
+USPH.US,D,20130116,000000,22.2965,22.6674,22.1564,22.554,63948.327342057,0
+USPH.US,D,20130117,000000,22.6329,22.8637,22.6329,22.6674,55355.182156611,0
+USPH.US,D,20130118,000000,22.6082,22.8637,22.5194,22.6408,65425.290009886,0
+USPH.US,D,20130122,000000,22.6408,22.8292,22.5353,22.6161,49561.879722399,0
+USPH.US,D,20130123,000000,22.5116,22.5353,22.1564,22.3054,75456.877217055,0
+USPH.US,D,20130124,000000,22.3339,22.6408,22.2867,22.5717,74426.956784305,0
+USPH.US,D,20130125,000000,22.5984,22.7414,22.3429,22.5194,101679.30020362,0
+USPH.US,D,20130128,000000,22.4829,22.8637,22.3054,22.4662,59084.588920473,0
+USPH.US,D,20130129,000000,22.5116,22.624,22.3696,22.5194,35242.336382822,0
+USPH.US,D,20130130,000000,22.4297,22.6082,21.9404,22.119,63950.354744483,0
+USPH.US,D,20130131,000000,22.0213,22.3696,21.7727,21.8467,78872.036604781,0
+USPH.US,D,20130201,000000,21.9857,22.1643,21.967,22.0647,68723.87375808,0
+USPH.US,D,20130204,000000,22.0282,22.1732,21.9089,22.0026,30716.160465279,0
+USPH.US,D,20130205,000000,22.1564,22.402,22.1377,22.3696,21134.656596832,0
+USPH.US,D,20130206,000000,22.2343,22.2343,22.0213,22.1643,53794.082288075,0
+USPH.US,D,20130207,000000,22.0824,22.1899,21.8822,22.0213,31109.476536053,0
+USPH.US,D,20130208,000000,22.11,22.3508,21.9937,22.0282,32770.932824711,0
+USPH.US,D,20130211,000000,22.0282,22.1732,21.891,22.0026,48698.206288638,0
+USPH.US,D,20130212,000000,22.0913,22.3943,22.0746,22.3152,23809.814098825,0
+USPH.US,D,20130213,000000,22.3596,22.3596,22.0746,22.1278,27425.686326792,0
+USPH.US,D,20130214,000000,22.0282,22.3251,21.9769,22.1643,18023.607573105,0
+USPH.US,D,20130215,000000,22.269,22.697,21.9335,22.6408,55918.800031226,0
+USPH.US,D,20130219,000000,22.554,23.0334,22.4751,22.8391,55016.605951358,0
+USPH.US,D,20130220,000000,22.8637,23.1232,22.1564,22.1643,41268.790096102,0
+USPH.US,D,20130221,000000,22.1278,22.3943,21.8467,21.8822,34416.169893954,0
+USPH.US,D,20130222,000000,22.0459,22.3508,21.9256,22.2965,20988.683622112,0
+USPH.US,D,20130225,000000,22.3508,22.3508,21.9089,21.9089,58892.999391152,0
+USPH.US,D,20130226,000000,21.9857,22.119,21.891,22.0282,62632.543167147,0
+USPH.US,D,20130227,000000,22.0026,22.0459,21.891,21.9089,30185.994730705,0
+USPH.US,D,20130228,000000,21.9089,22.0114,21.8003,21.8634,28526.565844475,0
+USPH.US,D,20130301,000000,21.8556,22.2186,21.7164,21.891,43353.973491933,0
+USPH.US,D,20130304,000000,21.7914,21.818,21.3633,21.7086,39975.307347885,0
+USPH.US,D,20130305,000000,21.7086,21.8556,21.6217,21.8102,85470.217802382,0
+USPH.US,D,20130306,000000,21.9089,21.9857,21.5349,21.8279,37306.232053173,0
+USPH.US,D,20130307,000000,21.7826,21.818,20.3176,20.3275,85470.217802382,0
+USPH.US,D,20130308,000000,20.9637,20.9637,20.514,20.8325,377632.08560144,0
+USPH.US,D,20130311,000000,20.4489,20.7172,20.2466,20.6807,142382.44502267,0
+USPH.US,D,20130312,000000,20.6984,20.8415,20.663,20.8227,71740.648568966,0
+USPH.US,D,20130313,000000,20.8148,21.1266,20.8148,21.0279,52705.367184953,0
+USPH.US,D,20130314,000000,21.018,21.2923,20.9647,21.235,35996.530085544,0
+USPH.US,D,20130315,000000,21.2676,21.8417,21.2676,21.7579,127257.0092185,0
+USPH.US,D,20130318,000000,21.6405,21.9306,21.5913,21.9216,39230.236956084,0
+USPH.US,D,20130319,000000,22.0252,22.4464,21.9552,22.409,88199.101468682,0
+USPH.US,D,20130320,000000,22.5431,22.553,22.2837,22.399,73750.818075011,0
+USPH.US,D,20130321,000000,22.409,22.5333,22.3399,22.4642,51763.638757764,0
+USPH.US,D,20130322,000000,22.5787,22.7947,22.5787,22.7582,56745.980221308,0
+USPH.US,D,20130325,000000,22.8825,23.1399,22.7404,22.9723,56434.773948814,0
+USPH.US,D,20130326,000000,23.0058,23.1044,22.8736,23.0512,36939.272213946,0
+USPH.US,D,20130327,000000,22.9466,23.4803,22.8736,23.348,39780.676714925,0
+USPH.US,D,20130328,000000,23.4536,24.1323,23.3018,23.9439,117654.21762456,0
+USPH.US,D,20130401,000000,24.022,24.022,23.2574,23.4014,45159.375352883,0
+USPH.US,D,20130402,000000,23.5671,23.5671,23.0877,23.3659,70078.178579096,0
+USPH.US,D,20130403,000000,23.4014,23.4014,22.0252,22.0607,50216.730706214,0
+USPH.US,D,20130404,000000,22.1061,22.1061,21.7382,22.0331,48918.179451932,0
+USPH.US,D,20130405,000000,21.7579,21.9463,21.6582,21.7579,33688.332422779,0
+USPH.US,D,20130408,000000,21.8595,21.8595,21.235,21.6504,38789.276928283,0
+USPH.US,D,20130409,000000,21.6326,21.6326,21.2597,21.3022,52149.858920045,0
+USPH.US,D,20130410,000000,21.2676,21.7382,21.235,21.5192,43538.46711276,0
+USPH.US,D,20130411,000000,21.4273,21.748,21.4028,21.6681,34006.634603766,0
+USPH.US,D,20130412,000000,21.5369,21.6681,21.1088,21.2509,22033.80957306,0
+USPH.US,D,20130415,000000,21.09,21.2449,20.7419,21.0634,56417.541028187,0
+USPH.US,D,20130416,000000,21.0279,21.312,20.94,21.2163,43226.247139052,0
+USPH.US,D,20130417,000000,21.1532,21.3022,20.8671,21.0536,40496.34977154,0
+USPH.US,D,20130418,000000,20.8503,21.1176,20.7419,21.018,30872.270452133,0
+USPH.US,D,20130419,000000,21.09,21.2163,20.8849,21.1088,25759.161532068,0
+USPH.US,D,20130422,000000,20.949,20.949,20.367,20.4843,46799.54391606,0
+USPH.US,D,20130423,000000,20.6807,21.2252,20.6186,21.1719,17890.812714158,0
+USPH.US,D,20130424,000000,21.1433,21.5291,20.9559,21.4373,20446.353472977,0
+USPH.US,D,20130425,000000,21.4273,22.1525,21.4028,22.0509,37022.395713439,0
+USPH.US,D,20130426,000000,22.0607,22.2058,21.2923,21.312,56352.664150533,0
+USPH.US,D,20130429,000000,21.4028,21.4028,21.0446,21.162,136399.58046157,0
+USPH.US,D,20130430,000000,21.1532,21.3939,21.0999,21.2765,44432.551582921,0
+USPH.US,D,20130501,000000,21.2923,21.3939,20.9559,21.0013,63663.477301109,0
+USPH.US,D,20130502,000000,21.162,21.4827,21.0358,21.385,30587.420411185,0
+USPH.US,D,20130503,000000,21.6582,22.0706,21.5656,21.6326,23797.649684264,0
+USPH.US,D,20130506,000000,21.6957,21.8683,21.4116,21.7194,15362.641888099,0
+USPH.US,D,20130507,000000,21.8319,21.8319,21.3939,21.5192,16672.343855729,0
+USPH.US,D,20130508,000000,21.4757,21.7954,21.2252,21.6582,44607.921892829,0
+USPH.US,D,20130509,000000,21.4925,22.4731,21.3475,22.3399,30700.954947079,0
+USPH.US,D,20130510,000000,22.1525,22.4642,21.896,22.409,23964.910384465,0
+USPH.US,D,20130513,000000,22.3024,22.4178,22.1614,22.3833,13207.513108549,0
+USPH.US,D,20130514,000000,22.4819,22.8539,22.3478,22.7947,26322.779406683,0
+USPH.US,D,20130515,000000,22.6852,23.0068,22.6664,22.9732,34168.8267979,0
+USPH.US,D,20130516,000000,22.99,23.2682,22.767,23.2227,46918.14695802,0
+USPH.US,D,20130517,000000,23.3037,23.6707,23.1241,23.646,57910.72291543,0
+USPH.US,D,20130520,000000,23.5602,24.3957,23.5602,24.3583,96460.766357366,0
+USPH.US,D,20130521,000000,24.3671,24.6118,24.2714,24.5397,65093.809713126,0
+USPH.US,D,20130522,000000,24.4855,25.2274,24.4855,25.0153,121186.96635304,0
+USPH.US,D,20130523,000000,24.7174,25.2461,24.7174,25.2362,105965.22893359,0
+USPH.US,D,20130524,000000,25.1997,25.2757,25.105,25.256,37332.588284719,0
+USPH.US,D,20130528,000000,25.4247,25.6949,25.183,25.5421,83109.307676524,0
+USPH.US,D,20130529,000000,25.477,25.615,25.105,25.183,55731.265306759,0
+USPH.US,D,20130530,000000,25.1573,25.477,25.0321,25.3881,36672.668794838,0
+USPH.US,D,20130531,000000,25.1958,25.2816,24.9541,25.1534,57438.338150017,0
+USPH.US,D,20130603,000000,25.1386,25.9189,25.0241,25.8715,78482.775338861,0
+USPH.US,D,20130604,000000,25.9652,26.2315,25.4158,25.8104,57547.817881057,0
+USPH.US,D,20130605,000000,25.8361,25.9268,25.4858,25.5608,50535.032887201,0
+USPH.US,D,20130606,000000,25.5055,26.0521,25.3961,26.0363,36544.942441958,0
+USPH.US,D,20130607,000000,26.2218,26.419,25.5706,26.0688,29637.58237429,0
+USPH.US,D,20130610,000000,26.0865,26.3578,26.0521,26.203,24808.309793959,0
+USPH.US,D,20130611,000000,26.0274,26.5976,25.8014,26.2494,24967.460884454,0
+USPH.US,D,20130612,000000,26.1221,26.2859,25.7532,25.8715,48987.111134438,0
+USPH.US,D,20130613,000000,25.8814,26.3658,25.8814,26.0441,80036.779298904,0
+USPH.US,D,20130614,000000,26.0767,26.8392,26.0441,26.6174,87500.661332693,0
+USPH.US,D,20130617,000000,26.858,27.0632,26.7495,27.0011,122819.02530651,0
+USPH.US,D,20130618,000000,26.9834,28.2548,26.9834,28.0871,107676.35658171,0
+USPH.US,D,20130619,000000,28.1897,28.1897,26.8038,26.9024,76123.892615429,0
+USPH.US,D,20130620,000000,26.7317,27.0089,26.2494,26.4013,62216.92566968,0
+USPH.US,D,20130621,000000,26.6351,26.7238,25.9465,26.2681,123616.80816141,0
+USPH.US,D,20130624,000000,26.1044,26.3321,25.8715,26.0865,79857.354184143,0
+USPH.US,D,20130625,000000,26.203,26.5423,25.9918,26.351,56928.446439708,0
+USPH.US,D,20130626,000000,26.5976,26.714,25.8281,25.8538,38003.658487948,0
+USPH.US,D,20130627,000000,25.8627,26.1941,25.5509,25.6337,31506.847411681,0
+USPH.US,D,20130628,000000,25.5055,25.5608,24.7174,24.7459,85346.546254356,0
+USPH.US,D,20130701,000000,24.8634,25.3566,24.6463,25.0587,68124.776340999,0
+USPH.US,D,20130702,000000,25.0873,25.3112,24.8881,25.105,53693.725867955,0
+USPH.US,D,20130703,000000,25.105,25.7482,24.8447,25.6604,26899.57539707,0
+USPH.US,D,20130705,000000,25.9918,25.9918,25.5608,25.9465,24272.061852105,0
+USPH.US,D,20130708,000000,25.9554,26.1774,25.5795,26.0521,41731.037849382,0
+USPH.US,D,20130709,000000,26.2592,26.7495,26.0441,26.6548,50850.293964548,0
+USPH.US,D,20130710,000000,26.6174,27.2427,26.4998,27.2072,41685.421294782,0
+USPH.US,D,20130711,000000,27.3937,27.5397,26.9577,27.3068,32300.575461722,0
+USPH.US,D,20130712,000000,27.2072,27.3838,26.2592,26.5325,25966.970280802,0
+USPH.US,D,20130715,000000,26.6725,27.1993,26.6725,27.0267,36049.242548637,0
+USPH.US,D,20130716,000000,26.9675,27.0543,26.6174,26.7317,23752.033129664,0
+USPH.US,D,20130717,000000,26.8935,26.8935,26.1418,26.2415,17532.976185851,0
+USPH.US,D,20130718,000000,26.2947,26.6074,25.8448,26.4998,15873.547299621,0
+USPH.US,D,20130719,000000,26.4901,26.9024,26.2218,26.8314,36804.449952572,0
+USPH.US,D,20130722,000000,26.9577,27.2329,26.8392,27.1915,24922.858031066,0
+USPH.US,D,20130723,000000,27.1835,27.224,26.8935,27.0267,16565.905228328,0
+USPH.US,D,20130724,000000,26.8215,26.8215,26.06,26.2315,14223.24172431,0
+USPH.US,D,20130725,000000,26.0521,26.8837,25.909,26.786,26913.767214057,0
+USPH.US,D,20130726,000000,26.5798,26.5798,25.7917,25.8893,11127.398218783,0
+USPH.US,D,20130729,000000,25.8104,26.1941,25.3634,25.5973,9088.8450787661,0
+USPH.US,D,20130730,000000,25.7482,25.7482,25.0488,25.5608,10681.369684917,0
+USPH.US,D,20130731,000000,25.5421,25.9189,25.5134,25.624,17575.551636811,0
+USPH.US,D,20130801,000000,25.7118,26.4457,25.7118,26.351,28171.770419807,0
+USPH.US,D,20130802,000000,26.1862,26.9122,26.0955,26.6883,28902.648994622,0
+USPH.US,D,20130805,000000,26.7416,27.6669,26.7416,27.4755,37559.657356507,0
+USPH.US,D,20130806,000000,27.6472,27.6472,27.08,27.2724,14130.994913897,0
+USPH.US,D,20130807,000000,27.1638,27.2427,26.3411,26.3835,20091.558048309,0
+USPH.US,D,20130808,000000,25.9465,26.5522,25.0685,26.5325,18897.418019,0
+USPH.US,D,20130809,000000,26.5325,28.7826,26.1418,27.9678,88128.142383748,0
+USPH.US,D,20130812,000000,27.5209,27.88,26.4704,27.7182,34280.333931367,0
+USPH.US,D,20130813,000000,27.5594,27.9323,27.5594,27.7094,18898.431720214,0
+USPH.US,D,20130814,000000,27.6896,27.7182,27.2162,27.4301,25582.777520948,0
+USPH.US,D,20130815,000000,27.1738,27.5121,26.0195,26.1587,23736.827611464,0
+USPH.US,D,20130816,000000,26.0195,26.2681,25.6506,26.1872,29053.690475409,0
+USPH.US,D,20130819,000000,26.2494,26.6568,26.0441,26.2315,17762.072660065,0
+USPH.US,D,20130820,000000,26.3321,27.4805,26.2957,27.3275,61278.238346131,0
+USPH.US,D,20130821,000000,27.3098,27.3375,26.2218,26.3134,15045.353408325,0
+USPH.US,D,20130822,000000,26.3668,26.7692,26.0363,26.717,12792.909312294,0
+USPH.US,D,20130823,000000,26.5729,26.5729,25.4296,26.0107,17001.796750063,0
+USPH.US,D,20130826,000000,25.694,26.6657,25.613,26.0757,30419.146009771,0
+USPH.US,D,20130827,000000,25.8705,26.0856,24.7124,24.7775,52441.804869485,0
+USPH.US,D,20130828,000000,25.0833,25.2905,24.7775,25.0114,16316.534729848,0
+USPH.US,D,20130829,000000,25.3181,26.0008,25.3083,25.9544,22879.236384983,0
+USPH.US,D,20130830,000000,25.8617,25.8617,24.2813,24.7311,22129.097487114,0
+USPH.US,D,20130903,000000,24.9917,25.7285,24.1757,25.5875,42581.533167371,0
+USPH.US,D,20130904,000000,25.6841,26.0274,25.5578,25.9731,34617.896435407,0
+USPH.US,D,20130905,000000,25.9357,26.2681,25.8438,26.0955,16695.658983636,0
+USPH.US,D,20130906,000000,26.278,26.278,25.6317,26.0195,11399.070143958,0
+USPH.US,D,20130909,000000,26.0955,26.0955,25.6407,26.0107,13443.705491255,0
+USPH.US,D,20130910,000000,26.1872,26.278,25.7383,26.0441,16408.781540261,0
+USPH.US,D,20130911,000000,25.9731,25.9731,24.9738,25.1691,100832.85969048,0
+USPH.US,D,20130912,000000,25.2057,25.6407,25.1366,25.5578,57991.819012497,0
+USPH.US,D,20130913,000000,25.7028,26.2681,25.7028,26.0107,33983.319475859,0
+USPH.US,D,20130916,000000,26.278,26.788,26.0521,26.4634,29188.512736783,0
+USPH.US,D,20130917,000000,26.4714,26.9517,26.4387,26.9418,17660.702538732,0
+USPH.US,D,20130918,000000,26.9517,27.5249,26.4289,27.1204,22937.017354143,0
+USPH.US,D,20130919,000000,27.1017,27.1017,26.7337,26.8955,10099.505188461,0
+USPH.US,D,20130920,000000,27.0938,27.9748,26.8155,26.9862,49451.386290146,0
+USPH.US,D,20130923,000000,27.2181,27.9481,26.8058,27.5712,26316.697199403,0
+USPH.US,D,20130924,000000,27.6709,28.0931,27.1865,27.5545,25912.230415282,0
+USPH.US,D,20130925,000000,27.6709,28.0289,27.516,27.5545,11760.961477119,0
+USPH.US,D,20130926,000000,27.5545,27.9551,26.9517,27.1945,25337.461827321,0
+USPH.US,D,20130927,000000,26.9862,28.1265,26.9606,27.7212,31724.793172548,0
+USPH.US,D,20130930,000000,27.3877,28.0744,27.3877,27.9194,23114.415066476,0
+USPH.US,D,20131001,000000,28.0014,28.7284,27.8938,28.5222,57981.682000364,0
+USPH.US,D,20131002,000000,27.9392,29.0785,27.4351,28.7915,95019.283232003,0
+USPH.US,D,20131003,000000,28.8349,29.2591,28.4147,28.6849,36839.929495038,0
+USPH.US,D,20131004,000000,28.5222,28.7471,27.7212,28.0477,32957.453847964,0
+USPH.US,D,20131007,000000,27.9096,28.5399,27.9096,28.1799,19809.749111002,0
+USPH.US,D,20131008,000000,28.0931,28.4305,27.8938,28.0654,44597.784880695,0
+USPH.US,D,20131009,000000,28.2056,28.3791,28.0192,28.1445,33760.305208926,0
+USPH.US,D,20131010,000000,28.5498,29.0935,28.2441,28.5134,66110.552030102,0
+USPH.US,D,20131011,000000,28.3525,28.6781,28.2528,28.4225,34910.856086062,0
+USPH.US,D,20131014,000000,28.3891,29.0174,28.3891,28.5775,45299.266120323,0
+USPH.US,D,20131015,000000,28.5311,28.6208,28.3338,28.5045,40098.978895912,0
+USPH.US,D,20131016,000000,28.5952,29.8598,28.5952,29.6902,45920.664964098,0
+USPH.US,D,20131017,000000,29.7809,30.4282,29.7809,30.3916,42069.614054636,0
+USPH.US,D,20131018,000000,30.7872,31.3179,30.362,31.1383,64575.808393112,0
+USPH.US,D,20131021,000000,31.3179,31.451,30.3985,30.6855,45154.306846816,0
+USPH.US,D,20131022,000000,30.8749,30.9835,30.3443,30.4626,20834.601037685,0
+USPH.US,D,20131023,000000,30.5819,30.5819,30.1598,30.2555,26170.724224683,0
+USPH.US,D,20131024,000000,30.3818,30.5188,30.1401,30.1676,16763.576964929,0
+USPH.US,D,20131025,000000,30.2919,30.2919,29.5629,29.6359,52132.625999418,0
+USPH.US,D,20131028,000000,29.7445,29.8333,29.2148,29.2433,30723.256373773,0
+USPH.US,D,20131029,000000,29.2433,29.5255,29.1209,29.4101,30088.679414224,0
+USPH.US,D,20131030,000000,29.5186,29.5343,28.9188,28.9552,23686.142550797,0
+USPH.US,D,20131031,000000,29.0441,29.2946,28.6208,28.6781,35015.267311035,0
+USPH.US,D,20131101,000000,28.5775,28.9385,27.9392,28.4689,70564.755161498,0
+USPH.US,D,20131104,000000,28.2972,28.973,28.2972,28.7561,53790.027483222,0
+USPH.US,D,20131105,000000,28.7008,29.1979,28.3239,28.5134,54904.085116678,0
+USPH.US,D,20131106,000000,28.5863,28.7185,28.1622,28.5222,27901.112195846,0
+USPH.US,D,20131107,000000,28.9001,29.0351,26.934,26.9862,52609.065569685,0
+USPH.US,D,20131108,000000,26.9517,26.9517,26.4555,26.5008,42530.848106704,0
+USPH.US,D,20131111,000000,26.4555,27.0287,26.1941,26.5443,78229.350035527,0
+USPH.US,D,20131112,000000,26.4477,28.5399,26.4477,28.2895,52642.517709726,0
+USPH.US,D,20131113,000000,28.1622,28.9759,27.8099,28.1878,43259.699279093,0
+USPH.US,D,20131114,000000,28.1255,28.4048,27.6601,28.0279,23587.813533104,0
+USPH.US,D,20131115,000000,27.9738,28.0921,27.4874,28.0921,44594.743777055,0
+USPH.US,D,20131118,000000,28.102,29.0016,28.102,28.8556,51208.130492856,0
+USPH.US,D,20131119,000000,28.9672,29.3341,28.8458,29.0805,37317.38276652,0
+USPH.US,D,20131120,000000,29.1052,29.6784,28.8646,29.5856,58139.819389644,0
+USPH.US,D,20131121,000000,29.5856,30.3886,29.2177,30,42151.723852917,0
+USPH.US,D,20131122,000000,30.0898,30.1647,29.3163,29.6873,50756.019751708,0
+USPH.US,D,20131125,000000,29.856,30.2436,29.2009,29.3805,59219.411181846,0
+USPH.US,D,20131126,000000,29.3805,30.4429,29.1921,30.0996,63022.818134281,0
+USPH.US,D,20131127,000000,30.0542,30.9835,29.8461,30.9173,42397.039546544,0
+USPH.US,D,20131129,000000,31.1117,31.2794,30.3068,30.4262,19113.336377441,0
+USPH.US,D,20131202,000000,30.3413,30.5702,29.6873,29.7859,28333.96261394,0
+USPH.US,D,20131203,000000,29.8283,30.3502,29.8283,30.2348,41818.21615373,0
+USPH.US,D,20131204,000000,30.2111,30.5702,29.4782,29.5669,43501.973869079,0
+USPH.US,D,20131205,000000,29.4682,30.2614,29.2375,29.6242,28688.758038608,0
+USPH.US,D,20131206,000000,29.9842,29.9842,29.2275,29.2532,30479.968082572,0
+USPH.US,D,20131209,000000,29.2532,29.3982,28.4048,28.5321,36255.023894944,0
+USPH.US,D,20131210,000000,28.4147,29.0361,27.7646,29.0016,57380.557180856,0
+USPH.US,D,20131211,000000,29.1239,29.4071,28.1345,28.5321,32882.439958176,0
+USPH.US,D,20131212,000000,28.7027,29.6941,28.316,29.6142,26642.095288884,0
+USPH.US,D,20131213,000000,29.7415,30.1371,29.3341,29.9112,47085.407658221,0
+USPH.US,D,20131216,000000,29.9379,31.0102,29.2631,30.804,65441.5092293,0
+USPH.US,D,20131217,000000,30.4981,30.7329,28.4601,30.7033,56003.950933147,0
+USPH.US,D,20131218,000000,30.7329,31.2409,30.5425,31.1305,63030.927743988,0
+USPH.US,D,20131219,000000,31.1463,31.4343,30.7586,30.9253,37749.219483401,0
+USPH.US,D,20131220,000000,31.163,31.4244,30.8128,31.3278,107917.61747048,0
+USPH.US,D,20131223,000000,31.2706,31.453,30.9835,31.4441,36831.819885332,0
+USPH.US,D,20131224,000000,31.5409,32.1653,31.5142,31.8556,24477.843198412,0
+USPH.US,D,20131226,000000,31.965,32.0469,31.3544,31.7135,15766.094971007,0
+USPH.US,D,20131227,000000,31.9127,31.9127,31.1887,31.6513,20440.271265697,0
+USPH.US,D,20131230,000000,31.5329,32.0469,31.3989,31.8556,54200.576474622,0
+USPH.US,D,20131231,000000,31.965,32.2985,31.6849,31.7766,35354.857217502,0
+USPH.US,D,20140102,000000,31.453,31.9127,30.4339,30.5702,29515.93822869,0
+USPH.US,D,20140103,000000,30.5602,31.1887,29.8283,30.723,27246.261212031,0
+USPH.US,D,20140106,000000,30.5505,31.1216,29.9566,30.4883,36802.422550145,0
+USPH.US,D,20140107,000000,30.6668,31.3544,30.5879,31.2409,24752.556227226,0
+USPH.US,D,20140108,000000,30.9539,31.1808,30.6402,31.163,20116.900578643,0
+USPH.US,D,20140109,000000,31.3544,31.9828,31.1117,31.8743,29478.431283796,0
+USPH.US,D,20140110,000000,31.7677,32.1475,31.0299,31.2242,37486.670869147,0
+USPH.US,D,20140113,000000,31.2242,32.1387,31.1887,31.8743,56024.224957413,0
+USPH.US,D,20140114,000000,32.1821,32.2433,31.6425,31.9127,21266.437754566,0
+USPH.US,D,20140115,000000,32.1653,33.571,31.9029,33.0503,48045.382707249,0
+USPH.US,D,20140116,000000,32.9851,33.4093,32.5767,32.8569,65066.439780366,0
+USPH.US,D,20140117,000000,32.9308,32.9407,31.4965,31.6938,29557.499978436,0
+USPH.US,D,20140121,000000,31.822,32.1554,31.0486,31.8033,31479.477478921,0
+USPH.US,D,20140122,000000,31.5873,31.7855,30.8592,31.1039,18955.198988161,0
+USPH.US,D,20140123,000000,31.02,31.1383,30.4339,30.6481,43359.041998,0
+USPH.US,D,20140124,000000,30.3788,30.5959,28.6859,30.0829,51584.213643003,0
+USPH.US,D,20140127,000000,29.7415,30.1933,29.2009,29.8381,53998.849933169,0
+USPH.US,D,20140128,000000,29.856,30.1933,29.1052,29.7228,45310.41683367,0
+USPH.US,D,20140129,000000,29.4682,29.6142,28.1878,28.4798,59206.233066073,0
+USPH.US,D,20140130,000000,28.8458,29.6695,28.6406,29.1142,46750.88625782,0
+USPH.US,D,20140131,000000,28.3239,28.6781,28.2815,28.3969,50074.812536347,0
+USPH.US,D,20140203,000000,28.4315,28.5686,27.2734,27.5328,45583.102460057,0
+USPH.US,D,20140204,000000,27.7646,28.9947,27.3512,28.9582,81349.522370174,0
+USPH.US,D,20140205,000000,28.6603,28.7915,27.5949,28.0182,40970.761939381,0
+USPH.US,D,20140206,000000,28.1957,28.3791,27.6502,28.0182,23053.592993676,0
+USPH.US,D,20140207,000000,28.1799,28.2895,27.4134,27.6402,32035.999445042,0
+USPH.US,D,20140210,000000,27.7291,28.5055,27.1835,28.4887,47916.642653156,0
+USPH.US,D,20140211,000000,28.4048,28.6859,27.9382,28.4048,18573.033630733,0
+USPH.US,D,20140212,000000,28.4048,28.6505,27.6935,28.3525,27058.726487564,0
+USPH.US,D,20140213,000000,28.3525,29.0805,28.0644,28.9208,34645.266368167,0
+USPH.US,D,20140214,000000,28.9208,28.9208,28.102,28.6781,21055.587902192,0
+USPH.US,D,20140218,000000,28.5952,29.7415,28.5952,29.5758,29957.911957704,0
+USPH.US,D,20140219,000000,29.6142,29.6142,28.1622,28.316,36159.735980891,0
+USPH.US,D,20140220,000000,28.3525,29.7128,28.1957,29.4426,20063.174414336,0
+USPH.US,D,20140221,000000,29.5856,29.6045,28.3239,28.3891,32654.357185177,0
+USPH.US,D,20140224,000000,28.3436,28.6119,28.2716,28.3693,62952.872750561,0
+USPH.US,D,20140225,000000,28.2528,28.4315,27.8385,28.0477,39300.182339804,0
+USPH.US,D,20140226,000000,28.102,29.2453,28.0279,28.8646,25707.462770188,0
+USPH.US,D,20140227,000000,28.7294,30.289,28.7205,29.6941,48237.985937783,0
+USPH.US,D,20140228,000000,29.8026,30.9736,29.7662,29.9022,44293.674516695,0
+USPH.US,D,20140303,000000,29.5146,29.9022,28.8458,29.2719,31902.190884881,0
+USPH.US,D,20140304,000000,29.4071,30.5505,29.4071,29.9379,76291.153315629,0
+USPH.US,D,20140305,000000,29.8026,29.8026,28.9759,29.4239,31854.546927855,0
+USPH.US,D,20140306,000000,29.1052,29.5225,28.316,28.8931,45880.116915565,0
+USPH.US,D,20140307,000000,29.0361,29.3627,28.6308,29.3252,44440.661192628,0
+USPH.US,D,20140310,000000,29.1239,29.414,28.7678,29.414,32772.960227136,0
+USPH.US,D,20140311,000000,28.9582,29.6941,28.9305,29.3627,29788.623855077,0
+USPH.US,D,20140312,000000,29.0618,30.4981,29.0618,30.2269,48284.616193596,0
+USPH.US,D,20140313,000000,29.6045,30.5159,29.6045,29.6596,40485.199058193,0
+USPH.US,D,20140314,000000,29.414,29.5758,28.8931,29.3982,26481.930497177,0
+USPH.US,D,20140317,000000,29.5866,29.8224,29.3982,29.7505,32850.00151935,0
+USPH.US,D,20140318,000000,29.8303,30.7082,29.5768,30.6807,59032.890158593,0
+USPH.US,D,20140319,000000,30.5554,30.9697,30.5554,30.9697,63485.065887562,0
+USPH.US,D,20140320,000000,30.8276,31.092,30.6619,31.0723,31210.846657387,0
+USPH.US,D,20140321,000000,31.2312,31.7223,30.8888,31.4056,60634.538075663,0
+USPH.US,D,20140324,000000,31.3782,31.7323,30.8375,30.9697,38603.769606242,0
+USPH.US,D,20140325,000000,31.2586,31.6138,30.8966,31.2785,37839.438891387,0
+USPH.US,D,20140326,000000,31.4955,31.4955,30.6708,30.8,33719.757160392,0
+USPH.US,D,20140327,000000,30.9795,31.46,30.214,30.4369,29635.554971864,0
+USPH.US,D,20140328,000000,30.3926,30.7546,29.0451,30.5652,38770.016605229,0
+USPH.US,D,20140331,000000,30.6619,32.1564,30.5752,31.2686,38249.987882789,0
+USPH.US,D,20140401,000000,31.4056,31.8644,31.2686,31.8033,32154.602487002,0
+USPH.US,D,20140402,000000,31.7855,31.7855,30.6895,31.1098,27588.892222139,0
+USPH.US,D,20140403,000000,31.0072,31.1788,30.5554,30.9056,34828.746287781,0
+USPH.US,D,20140404,000000,30.9302,30.9302,29.4071,29.7879,58560.505393178,0
+USPH.US,D,20140407,000000,29.4969,29.7425,29.1516,29.4525,30276.214138691,0
+USPH.US,D,20140408,000000,29.4239,29.8401,29.0865,29.6606,25453.023765641,0
+USPH.US,D,20140409,000000,29.6606,30.6007,29.3982,29.9319,27689.248642259,0
+USPH.US,D,20140410,000000,29.8136,29.8136,28.9188,29.4071,51057.089012069,0
+USPH.US,D,20140411,000000,29.0273,29.4328,28.0418,28.1917,50868.540586389,0
+USPH.US,D,20140414,000000,28.4108,28.4108,27.6432,28.0319,37052.80674984,0
+USPH.US,D,20140415,000000,27.6147,28.4108,27.2082,28.2578,29556.486277223,0
+USPH.US,D,20140416,000000,28.5568,28.9188,28.3851,28.7551,22895.455604395,0
+USPH.US,D,20140417,000000,28.6672,29.4328,28.3752,29.2621,23347.566345543,0
+USPH.US,D,20140421,000000,29.4969,29.5067,28.9385,29.2168,16100.616371408,0
+USPH.US,D,20140422,000000,29.3429,29.8757,29.1713,29.3163,26662.369313151,0
+USPH.US,D,20140423,000000,29.3341,29.6054,28.7185,28.8261,24245.705620559,0
+USPH.US,D,20140424,000000,29.1042,29.1042,28.4196,28.5656,25612.174856135,0
+USPH.US,D,20140425,000000,28.3584,28.9188,27.8592,28.0596,31208.81925496,0
+USPH.US,D,20140428,000000,27.6788,28.7985,27.6068,28.6909,33421.729003672,0
+USPH.US,D,20140429,000000,28.9286,29.3429,28.5104,28.6189,18107.744773812,0
+USPH.US,D,20140430,000000,28.4758,28.6998,27.8425,27.9037,32897.645476377,0
+USPH.US,D,20140501,000000,28.0132,28.0418,27.2546,27.6334,38783.194721003,0
+USPH.US,D,20140502,000000,27.7872,29.9921,27.7872,29.7879,66855.622421903,0
+USPH.US,D,20140505,000000,29.5679,29.5679,28.7086,28.7185,29898.103586117,0
+USPH.US,D,20140506,000000,28.5015,28.8626,27.369,27.516,41534.379813995,0
+USPH.US,D,20140507,000000,27.6867,28.0497,27.0534,27.4508,36201.297730637,0
+USPH.US,D,20140508,000000,27.5249,28.0418,26.7377,27.2082,56339.486034761,0
+USPH.US,D,20140509,000000,27.0011,28.4364,27.0011,28.2668,42160.847163837,0
+USPH.US,D,20140512,000000,28.5568,29.5679,28.3397,29.3903,27706.481562886,0
+USPH.US,D,20140513,000000,29.1911,30.0108,28.2006,28.2391,81243.083742773,0
+USPH.US,D,20140514,000000,28.0971,28.1058,27.2821,27.7774,50179.223761321,0
+USPH.US,D,20140515,000000,27.7587,27.7587,27.3,27.5644,31097.312121493,0
+USPH.US,D,20140516,000000,27.516,27.9047,27.2437,27.8702,26852.945141257,0
+USPH.US,D,20140519,000000,27.8435,28.5232,27.8435,28.4235,13751.87066011,0
+USPH.US,D,20140520,000000,28.4956,28.4956,27.9885,28.2134,42224.710340276,0
+USPH.US,D,20140521,000000,28.3151,28.6327,28.1158,28.2509,30469.831070438,0
+USPH.US,D,20140522,000000,28.4147,28.6525,28.1325,28.3062,35465.350649755,0
+USPH.US,D,20140523,000000,28.4048,29.6695,27.9145,29.5758,41724.955642103,0
+USPH.US,D,20140527,000000,29.8036,30.4222,29.6142,30.1874,22201.070273261,0
+USPH.US,D,20140528,000000,29.9398,30.4853,29.8401,30.3196,15677.902965447,0
+USPH.US,D,20140529,000000,30.2663,30.3472,30.0197,30.2485,10504.985673796,0
+USPH.US,D,20140530,000000,30.2939,30.7122,30.1509,30.4499,20043.914091283,0
+USPH.US,D,20140602,000000,30.2062,30.2062,29.0845,29.1102,18234.457425479,0
+USPH.US,D,20140603,000000,29.0845,29.7505,28.9435,29.4762,27552.398978459,0
+USPH.US,D,20140604,000000,29.4594,29.5758,29.0588,29.2335,34695.951428834,0
+USPH.US,D,20140605,000000,29.5146,30.4222,29.5146,30.365,25428.694936521,0
+USPH.US,D,20140606,000000,30.5238,30.9095,29.5225,30.365,43383.370827119,0
+USPH.US,D,20140609,000000,30.2308,30.3295,29.7326,30.1036,31094.271017853,0
+USPH.US,D,20140610,000000,29.8668,30.1509,29.5146,29.8757,17508.64735673,0
+USPH.US,D,20140611,000000,29.8401,29.8401,29.5146,29.6596,20095.612853163,0
+USPH.US,D,20140612,000000,29.4859,29.9586,28.9622,29.7592,24670.446428946,0
+USPH.US,D,20140613,000000,29.9319,29.9319,29.1012,29.197,32122.164048175,0
+USPH.US,D,20140616,000000,29.2433,29.7779,28.6139,29.5284,46911.051049527,0
+USPH.US,D,20140617,000000,29.5146,29.6784,29.5146,29.5383,28531.634350541,0
+USPH.US,D,20140618,000000,29.4505,29.7228,29.3045,29.6409,33832.277995072,0
+USPH.US,D,20140619,000000,29.8481,29.8945,29.5856,29.7228,9648.4081485273,0
+USPH.US,D,20140620,000000,29.8401,30.0769,29.5284,30.0029,44571.428649149,0
+USPH.US,D,20140623,000000,30.1322,30.1322,29.1782,29.7128,16803.111312249,0
+USPH.US,D,20140624,000000,29.7682,30.4123,29.2148,29.7128,21458.027283885,0
+USPH.US,D,20140625,000000,29.4594,30.4222,29.4594,30.1676,23668.90963017,0
+USPH.US,D,20140626,000000,30.5859,30.6036,29.7592,30.5859,33027.399231684,0
+USPH.US,D,20140627,000000,30.2939,30.8829,30.1036,30.8829,59913.796512981,0
+USPH.US,D,20140630,000000,30.6835,31.1413,30.3295,31.0496,26451.519460777,0
+USPH.US,D,20140701,000000,31.3218,32.3735,31.1571,31.964,49389.550516132,0
+USPH.US,D,20140702,000000,32.0933,32.0933,31.7924,31.9562,25435.790845014,0
+USPH.US,D,20140703,000000,32.2827,32.2827,31.8388,32.0479,16049.931310741,0
+USPH.US,D,20140707,000000,31.8112,31.8112,30.6835,30.945,29273.663638702,0
+USPH.US,D,20140708,000000,31.0318,31.2646,30.8671,31.0219,29028.347945076,0
+USPH.US,D,20140709,000000,31.0585,31.313,30.7222,31.3031,30695.886441012,0
+USPH.US,D,20140710,000000,30.5859,31.457,30.1598,30.5859,32926.029110351,0
+USPH.US,D,20140711,000000,30.4952,31.1236,30.1775,30.8749,36826.751379266,0
+USPH.US,D,20140714,000000,31.1492,31.5202,30.9183,31.087,19949.639878443,0
+USPH.US,D,20140715,000000,31.0121,31.3031,30.8315,31.0585,25330.365918828,0
+USPH.US,D,20140716,000000,31.3218,31.604,31.0121,31.3406,28344.099626074,0
+USPH.US,D,20140717,000000,31.3307,31.8466,31.3307,31.5014,37432.94470484,0
+USPH.US,D,20140718,000000,31.3762,32.1564,31.3218,31.604,35944.831323664,0
+USPH.US,D,20140721,000000,31.2449,31.3762,30.7862,31.087,14624.667404791,0
+USPH.US,D,20140722,000000,31.1335,31.673,30.656,31.5102,19796.570995229,0
+USPH.US,D,20140723,000000,31.4206,31.8112,31.4206,31.7756,13186.225383068,0
+USPH.US,D,20140724,000000,31.964,32.0114,31.5941,31.7658,39028.51041463,0
+USPH.US,D,20140725,000000,31.7845,31.8299,31.5546,31.604,27828.125708486,0
+USPH.US,D,20140728,000000,31.6494,31.7845,31.3839,31.5646,22919.784433516,0
+USPH.US,D,20140729,000000,31.6494,32.0479,31.5202,31.8388,23198.552267183,0
+USPH.US,D,20140730,000000,32.0656,32.5343,31.9118,32.3833,24146.362901651,0
+USPH.US,D,20140731,000000,31.892,32.1742,31.604,31.7303,29406.45849765,0
+USPH.US,D,20140801,000000,31.8822,32.3369,31.0121,31.2746,34291.484644713,0
+USPH.US,D,20140804,000000,31.2746,31.4935,30.8415,31.3218,33302.112260498,0
+USPH.US,D,20140805,000000,31.0772,31.1995,30.7023,30.9183,22162.549627154,0
+USPH.US,D,20140806,000000,30.8128,31.4116,30.8128,31.1059,22797.126586702,0
+USPH.US,D,20140807,000000,31.1059,32.04,30.9263,31.748,86068.30151825,0
+USPH.US,D,20140808,000000,31.6217,33.1262,31.0969,32.918,45291.156510617,0
+USPH.US,D,20140811,000000,33.2554,33.6352,32.5816,33.3717,23803.731891544,0
+USPH.US,D,20140812,000000,33.353,33.574,32.8351,33.0738,27768.3173369,0
+USPH.US,D,20140813,000000,33.1538,33.7713,32.7187,32.918,39285.990522817,0
+USPH.US,D,20140814,000000,32.693,33.0393,32.693,32.9673,37910.397976321,0
+USPH.US,D,20140815,000000,32.9476,33.4112,31.8595,32.1889,33275.756028951,0
+USPH.US,D,20140818,000000,32.619,33.2189,32.5619,33.0393,25020.173347547,0
+USPH.US,D,20140819,000000,32.9762,33.1024,32.701,32.8993,19363.720577135,0
+USPH.US,D,20140820,000000,32.6289,32.8726,32.3084,32.4899,17162.975242984,0
+USPH.US,D,20140821,000000,32.5717,33.0393,32.1367,32.9673,13679.897873963,0
+USPH.US,D,20140822,000000,33.0097,33.0295,32.619,32.7887,25042.47477424,0
+USPH.US,D,20140825,000000,33.0196,33.0393,32.5806,32.8252,25515.873240868,0
+USPH.US,D,20140826,000000,32.9377,32.9377,32.4,32.7887,32198.191639176,0
+USPH.US,D,20140827,000000,32.7819,32.8351,32.5066,32.6289,24399.788204986,0
+USPH.US,D,20140828,000000,32.619,32.6289,32.3349,32.3725,18080.374841052,0
+USPH.US,D,20140829,000000,32.3903,32.6092,32.262,32.5243,16960.235000316,0
+USPH.US,D,20140902,000000,32.6092,32.6092,32.1889,32.4662,33058.823969297,0
+USPH.US,D,20140903,000000,32.6092,32.7276,31.745,31.8349,24486.966509332,0
+USPH.US,D,20140904,000000,32.4385,32.5619,31.9798,32.5066,55227.455803732,0
+USPH.US,D,20140905,000000,32.5717,32.7473,32.4819,32.6743,31856.574330281,0
+USPH.US,D,20140908,000000,32.4731,32.845,32.4484,32.7177,29497.69160685,0
+USPH.US,D,20140909,000000,32.7099,32.8816,32.6477,32.7819,74650.984752453,0
+USPH.US,D,20140910,000000,32.8627,32.9279,32.7375,32.845,36073.571377757,0
+USPH.US,D,20140911,000000,32.7473,33.0935,32.7099,32.765,76433.071485497,0
+USPH.US,D,20140912,000000,32.8627,32.9279,32.5243,32.8726,45432.06097927,0
+USPH.US,D,20140915,000000,32.7986,33.4655,32.2995,32.3813,23141.784999236,0
+USPH.US,D,20140916,000000,32.2807,32.6743,32.0272,32.4563,30151.528889451,0
+USPH.US,D,20140917,000000,32.4563,32.5146,32.0805,32.3084,31412.57319884,0
+USPH.US,D,20140918,000000,32.3813,32.5422,32.3546,32.4484,15053.463018032,0
+USPH.US,D,20140919,000000,32.4484,32.7375,32.3251,32.4563,54568.550015063,0
+USPH.US,D,20140922,000000,32.262,32.7986,32.0272,32.7887,50293.771998428,0
+USPH.US,D,20140923,000000,32.6379,33.0295,32.5333,32.7986,49490.920637466,0
+USPH.US,D,20140924,000000,32.8993,33.431,32.8993,33.2465,40286.51362038,0
+USPH.US,D,20140925,000000,33.283,33.5286,32.6664,32.8351,69259.107998721,0
+USPH.US,D,20140926,000000,32.8549,32.8549,32.4385,32.552,31343.641516333,0
+USPH.US,D,20140929,000000,32.3251,32.8893,32.3251,32.5905,38207.412431829,0
+USPH.US,D,20140930,000000,32.5806,32.6566,32.1633,32.2433,38227.686456095,0
+USPH.US,D,20141001,000000,32.0183,32.037,31.307,31.6612,36863.244622945,0
+USPH.US,D,20141002,000000,31.7539,32.4997,31.6612,32.1801,38060.425755894,0
+USPH.US,D,20141003,000000,32.5243,32.5243,32.0272,32.2333,27758.180324766,0
+USPH.US,D,20141006,000000,32.2066,32.2066,31.6612,31.6779,25519.928045721,0
+USPH.US,D,20141007,000000,31.6612,32.1367,30.9776,31.6168,26903.630201924,0
+USPH.US,D,20141008,000000,31.4975,32.7986,31.4975,32.6566,78782.830898008,0
+USPH.US,D,20141009,000000,32.701,32.701,31.9522,32.1367,42475.094539971,0
+USPH.US,D,20141010,000000,31.8979,32.6289,31.8979,32.1633,44043.290317,0
+USPH.US,D,20141013,000000,32.2066,33.6381,31.8792,33.4941,38943.35951271,0
+USPH.US,D,20141014,000000,33.7111,34.3947,33.5109,33.9568,62758.242117601,0
+USPH.US,D,20141015,000000,33.3934,34.012,33.2189,33.8413,47202.996998968,0
+USPH.US,D,20141016,000000,34.16,34.8594,33.8847,34.4697,49237.495334132,0
+USPH.US,D,20141017,000000,34.815,34.962,33.7289,34.3947,65670.605703514,0
+USPH.US,D,20141020,000000,34.5427,36.0323,34.4411,35.9267,119978.63450675,0
+USPH.US,D,20141021,000000,36.0067,36.0067,35.4621,35.771,69955.520732283,0
+USPH.US,D,20141022,000000,35.989,36.135,35.5431,35.7156,22682.578349595,0
+USPH.US,D,20141023,000000,35.9267,36.2375,35.5074,35.624,47613.545990368,0
+USPH.US,D,20141024,000000,35.8557,35.8725,35.1514,35.5608,46509.625369046,0
+USPH.US,D,20141027,000000,35.9623,36.3007,35.5805,36.0224,34349.265613874,0
+USPH.US,D,20141028,000000,35.9445,37.7764,35.9445,37.6915,72690.486605862,0
+USPH.US,D,20141029,000000,37.7854,38.5025,37.3265,38.4048,55852.909452359,0
+USPH.US,D,20141030,000000,38.2667,39.5728,38.248,39.1526,61475.910082731,0
+USPH.US,D,20141031,000000,40.0828,40.0927,39.2631,39.3134,89906.174311939,0
+USPH.US,D,20141103,000000,39.4801,39.9674,39.2167,39.4228,52146.817816405,0
+USPH.US,D,20141104,000000,39.4041,39.706,39.0548,39.3489,90791.13547118,0
+USPH.US,D,20141105,000000,39.5176,39.7533,38.1118,38.3308,67728.419166584,0
+USPH.US,D,20141106,000000,38.4935,39.1042,36.8649,36.934,82132.099706869,0
+USPH.US,D,20141107,000000,36.8294,36.8294,35.4907,35.5608,79715.436014277,0
+USPH.US,D,20141110,000000,35.481,36.2622,35.3497,36.1813,44834.990964616,0
+USPH.US,D,20141111,000000,36.4457,36.6005,35.6417,36.2178,39454.264924231,0
+USPH.US,D,20141112,000000,36.2375,36.4911,35.624,36.1724,48495.46604597,0
+USPH.US,D,20141113,000000,36.3254,36.3628,35.7137,35.9701,25280.694559374,0
+USPH.US,D,20141114,000000,35.8449,35.9169,35.1386,35.5252,31660.929996108,0
+USPH.US,D,20141117,000000,35.5588,35.5588,34.6167,34.662,44229.811340255,0
+USPH.US,D,20141118,000000,34.6907,35.2481,34.662,35.1188,57737.38000795,0
+USPH.US,D,20141119,000000,35.0468,35.4029,34.4638,34.6345,48645.493825544,0
+USPH.US,D,20141120,000000,34.3523,34.8644,34.2152,34.7371,52284.681181418,0
+USPH.US,D,20141121,000000,34.8475,35.175,34.2803,34.4816,41040.707323101,0
+USPH.US,D,20141124,000000,34.6523,35.8548,34.6523,35.7777,84130.104798353,0
+USPH.US,D,20141125,000000,35.6317,35.9613,35.4414,35.612,99743.130886147,0
+USPH.US,D,20141126,000000,35.6397,35.6397,35.2017,35.4414,26003.463524483,0
+USPH.US,D,20141128,000000,35.3744,36.1171,35.3744,35.5252,32353.287924816,0
+USPH.US,D,20141201,000000,35.5785,35.9958,35.5321,35.6761,43803.043129441,0
+USPH.US,D,20141202,000000,34.9847,36.3529,34.9847,36.135,82617.662588056,0
+USPH.US,D,20141203,000000,36.2375,36.8935,35.8261,36.1625,80537.547698292,0
+USPH.US,D,20141204,000000,36.4377,36.7387,36.1171,36.3529,56750.035026161,0
+USPH.US,D,20141205,000000,36.135,36.7761,36.0057,36.3431,63790.189952776,0
+USPH.US,D,20141208,000000,36.1171,36.6449,35.323,35.5411,91687.247343769,0
+USPH.US,D,20141209,000000,35.3841,36.786,35.1928,36.7673,82342.949559242,0
+USPH.US,D,20141210,000000,36.3154,36.6015,35.8064,35.9958,56213.787084307,0
+USPH.US,D,20141211,000000,36.282,37.3404,36.0057,37.2684,74270.846797452,0
+USPH.US,D,20141212,000000,36.8403,37.6167,36.7948,37.224,113242.58994414,0
+USPH.US,D,20141215,000000,37.7152,37.8721,37.0484,37.3216,50064.675524214,0
+USPH.US,D,20141216,000000,37.444,37.8365,36.9024,36.9458,65836.852702501,0
+USPH.US,D,20141217,000000,36.8403,37.6491,36.2907,37.6068,64253.45140727,0
+USPH.US,D,20141218,000000,37.8455,38.3841,37.444,38.2361,39290.045327671,0
+USPH.US,D,20141219,000000,38.0546,38.2006,36.6637,36.786,115032.78628688,0
+USPH.US,D,20141222,000000,36.786,37.4154,36.6094,37.4054,24595.432539159,0
+USPH.US,D,20141223,000000,37.3592,37.7527,37.3592,37.7152,16197.931687888,0
+USPH.US,D,20141224,000000,38.1552,38.3841,37.6679,38.2924,8203.8839195242,0
+USPH.US,D,20141226,000000,38.3841,38.7214,38.2282,38.5291,13919.13136031,0
+USPH.US,D,20141229,000000,38.4561,38.7116,37.517,38.0379,30830.708702386,0
+USPH.US,D,20141230,000000,38.1552,38.4561,37.9264,38.174,14531.406893165,0
+USPH.US,D,20141231,000000,38.2006,38.8861,38.1937,38.3466,36397.955766024,0
+USPH.US,D,20150102,000000,38.3565,39.1239,36.6923,37.0297,28665.442910701,0
+USPH.US,D,20150105,000000,36.6449,37.3877,35.8548,36.8225,80690.616581505,0
+USPH.US,D,20150106,000000,36.711,37.1421,35.836,36.4564,59491.08310702,0
+USPH.US,D,20150107,000000,36.573,36.9123,35.4887,35.9958,62394.323382013,0
+USPH.US,D,20150108,000000,36.3154,37.1511,36.3007,37.1057,27471.302881392,0
+USPH.US,D,20150109,000000,36.9921,36.9921,36.2089,36.573,29649.74678885,0
+USPH.US,D,20150112,000000,36.6351,36.8304,36.0323,36.135,54234.028614663,0
+USPH.US,D,20150113,000000,36.5186,37.3779,35.6761,36.135,54000.877335595,0
+USPH.US,D,20150114,000000,35.9169,36.5532,35.836,36.0411,56414.499924547,0
+USPH.US,D,20150115,000000,36.0411,36.0501,35.4217,35.9169,47274.969785115,0
+USPH.US,D,20150116,000000,35.6851,37.5071,35.6851,36.5532,53025.696768367,0
+USPH.US,D,20150120,000000,36.4467,37.368,35.5785,36.3825,48038.286798756,0
+USPH.US,D,20150121,000000,36.2276,36.6094,34.8831,35.1188,179235.55263349,0
+USPH.US,D,20150122,000000,35.0379,35.9781,34.9393,35.8064,74558.737942039,0
+USPH.US,D,20150123,000000,35.8814,36.6351,35.3744,36.3154,54667.89273397,0
+USPH.US,D,20150126,000000,36.4821,36.8037,36.2178,36.7475,20610.573069538,0
+USPH.US,D,20150127,000000,36.419,37.1786,36.419,36.8304,50357.635174867,0
+USPH.US,D,20150128,000000,36.9734,37.0681,36.4102,36.8037,45925.733470165,0
+USPH.US,D,20150129,000000,36.7475,37.4154,36.3628,37.4054,48446.80838773,0
+USPH.US,D,20150130,000000,37.0108,37.2773,35.3654,35.4513,49341.906559106,0
+USPH.US,D,20150202,000000,35.331,36.127,35.1484,35.6397,72769.555300502,0
+USPH.US,D,20150203,000000,35.6674,37.0484,35.5489,36.9645,72507.006686248,0
+USPH.US,D,20150204,000000,37.0681,37.1421,36.1911,36.3351,55871.156074199,0
+USPH.US,D,20150205,000000,36.7475,36.929,36.3094,36.7199,36767.956708892,0
+USPH.US,D,20150206,000000,36.6094,36.7574,35.48,35.8064,87169.181035933,0
+USPH.US,D,20150209,000000,35.6496,36.3923,35.3841,36.3007,44306.852632468,0
+USPH.US,D,20150210,000000,36.3094,37.0208,35.9958,36.6735,40213.527133019,0
+USPH.US,D,20150211,000000,36.7387,37.5071,36.6094,37.3028,37257.574394933,0
+USPH.US,D,20150212,000000,37.4696,38.0467,37.0208,37.4775,55745.457123745,0
+USPH.US,D,20150213,000000,37.4696,38.5094,37.2941,37.5437,57954.312067604,0
+USPH.US,D,20150217,000000,37.3404,37.7429,36.7948,37.0957,39183.606700271,0
+USPH.US,D,20150218,000000,36.929,37.6393,36.6193,37.6255,59292.397669207,0
+USPH.US,D,20150219,000000,37.8365,38.2924,37.1331,37.8632,31919.423805508,0
+USPH.US,D,20150220,000000,37.9362,38.028,36.9921,37.4242,60535.195356756,0
+USPH.US,D,20150223,000000,37.4598,37.9264,37.0385,37.81,45824.363348831,0
+USPH.US,D,20150224,000000,37.7617,38.2006,36.937,37.2043,23183.346748983,0
+USPH.US,D,20150225,000000,37.3128,37.7064,36.7021,37.4154,38006.699591588,0
+USPH.US,D,20150226,000000,37.2851,38.4748,37.0681,38.4295,39021.414506137,0
+USPH.US,D,20150227,000000,38.4748,39.8273,38.2825,38.7402,56397.26700392,0
+USPH.US,D,20150302,000000,38.6021,39.8362,38.6021,39.1989,91148.971999488,0
+USPH.US,D,20150303,000000,38.8507,38.8684,38.319,38.4561,50334.320046961,0
+USPH.US,D,20150304,000000,38.1651,40.0088,37.9608,39.2078,116536.10518626,0
+USPH.US,D,20150305,000000,39.4435,43.7023,38.9602,41.4176,161071.04059172,0
+USPH.US,D,20150306,000000,41.0605,42.0736,41.0605,41.3258,115770.7607702,0
+USPH.US,D,20150309,000000,41.1423,41.7391,40.5859,41.1423,62043.5827622,0
+USPH.US,D,20150310,000000,40.8256,41.5349,40.4035,41.2636,61499.225210638,0
+USPH.US,D,20150311,000000,41.2085,41.9206,41.0979,41.4748,84365.283479847,0
+USPH.US,D,20150312,000000,41.5636,43.355,41.1995,43.2001,204621.67211905,0
+USPH.US,D,20150313,000000,43.0906,44.8544,43.0807,44.3671,139186.24509703,0
+USPH.US,D,20150316,000000,44.5901,46.416,43.711,43.867,170264.29689546,0
+USPH.US,D,20150317,000000,43.867,44.2783,43.1162,44.1412,86114.931774064,0
+USPH.US,D,20150318,000000,43.937,44.3139,43.3717,43.866,77449.813802472,0
+USPH.US,D,20150319,000000,43.6095,44.7459,43.5356,44.3493,94902.70759247,0
+USPH.US,D,20150320,000000,44.6069,44.6857,43.4152,44.4529,132469.46085746,0
+USPH.US,D,20150323,000000,44.4529,44.9206,44.013,44.9116,82905.553732644,0
+USPH.US,D,20150324,000000,44.7262,44.965,44.1698,44.6266,69594.643100335,0
+USPH.US,D,20150325,000000,44.4332,44.6166,42.8666,42.8854,113120.94579854,0
+USPH.US,D,20150326,000000,42.5165,42.9851,42.0499,42.694,68720.83265444,0
+USPH.US,D,20150327,000000,42.6309,43.8296,42.5451,43.5907,48543.110002997,0
+USPH.US,D,20150330,000000,43.9282,44.2063,43.5167,43.573,48760.04206265,0
+USPH.US,D,20150331,000000,43.5266,44.013,43.0029,43.5443,48041.327902396,0
+USPH.US,D,20150401,000000,43.2425,43.7555,42.4899,43.7013,50395.142119761,0
+USPH.US,D,20150402,000000,43.498,44.4529,43.4714,44.3059,55087.565036291,0
+USPH.US,D,20150406,000000,44.0396,44.8022,43.9567,44.151,31414.600601267,0
+USPH.US,D,20150407,000000,43.9015,45.03,43.72,43.9192,56116.471767827,0
+USPH.US,D,20150408,000000,43.7476,44.1698,43.3353,43.6826,36432.421607278,0
+USPH.US,D,20150409,000000,43.6826,44.8752,43.3619,44.1126,65626.002850127,0
+USPH.US,D,20150410,000000,44.4145,44.4726,43.6479,44.151,37523.164112827,0
+USPH.US,D,20150413,000000,44.3059,45.0478,44.0307,44.5013,96754.739709233,0
+USPH.US,D,20150414,000000,44.5013,44.8277,44.004,44.7736,39050.811841323,0
+USPH.US,D,20150415,000000,45.0478,45.2135,44.4431,44.7262,58454.066765778,0
+USPH.US,D,20150416,000000,44.7646,44.9037,44.233,44.5999,21965.891591767,0
+USPH.US,D,20150417,000000,44.2872,44.4332,43.1222,43.7822,32615.836539069,0
+USPH.US,D,20150420,000000,44.1126,45.4877,43.9469,44.9383,52256.297547445,0
+USPH.US,D,20150421,000000,44.9206,44.9926,44.4529,44.5013,35490.693180089,0
+USPH.US,D,20150422,000000,44.3957,44.9462,43.6559,44.6808,42784.273410038,0
+USPH.US,D,20150423,000000,44.4529,44.81,43.8393,43.9567,46469.077320512,0
+USPH.US,D,20150424,000000,43.9114,44.1225,43.6726,43.9282,65630.05765498,0
+USPH.US,D,20150427,000000,43.8196,44.5999,43.1883,43.7476,61850.979531665,0
+USPH.US,D,20150428,000000,43.6184,44.6423,43.4152,44.5367,143116.36470113,0
+USPH.US,D,20150429,000000,44.4145,44.4145,43.0867,43.6095,61302.567175251,0
+USPH.US,D,20150430,000000,43.2702,44.0939,42.6112,43.2337,93047.634372065,0
+USPH.US,D,20150501,000000,43.3984,43.6826,42.4158,42.9328,54976.057902824,0
+USPH.US,D,20150504,000000,42.9505,43.2702,42.1228,42.1782,45925.733470165,0
+USPH.US,D,20150505,000000,42.1604,42.1604,40.6648,41.2449,71666.648380394,0
+USPH.US,D,20150506,000000,39.9239,41.456,39.8598,41.2736,108733.64694722,0
+USPH.US,D,20150507,000000,40.3373,42.4612,39.5403,42.2156,42093.942883757,0
+USPH.US,D,20150508,000000,42.774,44.7174,42.774,44.519,81487.385735188,0
+USPH.US,D,20150511,000000,44.528,46.0402,44.528,44.9827,69375.683638255,0
+USPH.US,D,20150512,000000,44.9206,44.9462,44.1896,44.3671,62682.214526601,0
+USPH.US,D,20150513,000000,44.5911,44.819,44.2783,44.7549,59231.575596407,0
+USPH.US,D,20150514,000000,44.819,45.6288,44.7174,45.4276,48936.426073771,0
+USPH.US,D,20150515,000000,45.4897,45.4897,44.3671,45.2599,52600.955959979,0
+USPH.US,D,20150518,000000,45.2876,45.9208,44.4421,45.4897,62121.637755626,0
+USPH.US,D,20150519,000000,45.5726,46.3746,45.5371,45.9977,41549.585332196,0
+USPH.US,D,20150520,000000,46.0264,46.8886,45.8833,46.7317,30449.557046172,0
+USPH.US,D,20150521,000000,46.6745,47.0079,45.9208,46.4821,83080.924042551,0
+USPH.US,D,20150522,000000,46.2897,47.8445,46.1151,46.2523,55243.675023144,0
+USPH.US,D,20150526,000000,46.0077,46.0166,45.1139,45.5549,39171.44228571,0
+USPH.US,D,20150527,000000,45.8212,46.0264,45.2155,45.8567,105811.14634918,0
+USPH.US,D,20150528,000000,45.7136,45.9593,45.0656,45.7473,49731.167825026,0
+USPH.US,D,20150529,000000,45.7857,46.6834,45.1691,45.8478,36213.462145198,0
+USPH.US,D,20150601,000000,45.7758,46.1714,44.7824,45.5549,33459.235948565,0
+USPH.US,D,20150602,000000,45.5893,46.9981,45.5084,45.8646,39273.826108257,0
+USPH.US,D,20150603,000000,45.6476,47.3108,45.6288,47.1095,77428.526076992,0
+USPH.US,D,20150604,000000,46.6331,46.8431,45.1691,45.5282,33822.140982939,0
+USPH.US,D,20150605,000000,45.2776,45.7857,44.819,45.3704,48283.602492383,0
+USPH.US,D,20150608,000000,45.4533,45.4997,44.9393,45.0034,37736.041367627,0
+USPH.US,D,20150609,000000,45.2431,45.2431,44.4322,45.0212,36453.709332757,0
+USPH.US,D,20150610,000000,45.2155,46.2158,45.0487,45.7373,86896.495409545,0
+USPH.US,D,20150611,000000,45.6574,46.2256,45.6574,46.2059,33836.332799926,0
+USPH.US,D,20150612,000000,45.912,46.4013,45.8567,46.0431,26752.588721137,0
+USPH.US,D,20150615,000000,45.9031,47.1095,45.6574,46.3746,53286.217980194,0
+USPH.US,D,20150616,000000,46.3746,48.0547,46.3746,47.9748,92870.236659732,0
+USPH.US,D,20150617,000000,47.9549,48.396,47.7054,47.7704,35777.570623463,0
+USPH.US,D,20150618,000000,47.8543,49.1397,47.7901,49.0224,144201.0249994,0
+USPH.US,D,20150619,000000,49.1782,49.9772,48.9661,49.6724,184217.89409703,0
+USPH.US,D,20150622,000000,49.9871,50.1528,48.4058,48.9937,124300.0427792,0
+USPH.US,D,20150623,000000,49.1979,49.1979,48.5971,49.0421,48172.095358916,0
+USPH.US,D,20150624,000000,49.1979,49.1979,48.4877,48.7846,69380.752144321,0
+USPH.US,D,20150625,000000,48.7846,49.2955,48.1019,49.122,77752.91046526,0
+USPH.US,D,20150626,000000,49.2324,50.7802,49.0884,50.6007,147570.56783253,0
+USPH.US,D,20150629,000000,50.1065,50.5829,49.4248,49.4919,43174.548377172,0
+USPH.US,D,20150630,000000,50.1617,50.4577,49.9407,50.3561,52829.038732979,0
+USPH.US,D,20150701,000000,50.4379,50.8967,50.2525,50.3895,141698.19670367,0
+USPH.US,D,20150702,000000,50.5041,51.3564,50.3895,51.3395,97544.412954422,0
+USPH.US,D,20150706,000000,51.2282,51.8358,50.6391,51.7164,55680.580246093,0
+USPH.US,D,20150707,000000,51.5576,51.5862,50.5563,51.3011,89715.598483832,0
+USPH.US,D,20150708,000000,51.1186,51.2282,49.3548,49.8964,79928.313269077,0
+USPH.US,D,20150709,000000,50.2525,50.4577,49.921,50.069,115054.07401236,0
+USPH.US,D,20150710,000000,50.6579,50.6955,49.8608,50.3895,71664.620977967,0
+USPH.US,D,20150713,000000,50.4577,50.7142,49.7572,49.8411,66552.525759116,0
+USPH.US,D,20150714,000000,49.8865,50.7605,49.5551,50.5642,58554.423185898,0
+USPH.US,D,20150715,000000,50.4093,50.6668,49.7572,49.7869,58325.326711684,0
+USPH.US,D,20150716,000000,50.0236,50.0236,49.2581,49.3449,44913.045958043,0
+USPH.US,D,20150717,000000,49.5017,49.6911,48.6633,49.1979,47088.448761861,0
+USPH.US,D,20150720,000000,49.122,49.2235,48.4728,48.9395,46543.077509086,0
+USPH.US,D,20150721,000000,48.9395,49.2857,48.3308,49.1881,68945.874323801,0
+USPH.US,D,20150722,000000,49.1121,50.3374,49.0421,50.3274,56765.240544362,0
+USPH.US,D,20150723,000000,50.4479,50.4479,48.9937,49.1782,58180.367438178,0
+USPH.US,D,20150724,000000,49.4248,49.4347,48.3308,48.6258,71773.087007794,0
+USPH.US,D,20150727,000000,48.3861,48.4965,47.4597,47.7804,54375.946784529,0
+USPH.US,D,20150728,000000,47.6511,47.9471,46.429,47.594,72861.802110916,0
+USPH.US,D,20150729,000000,47.3857,47.6807,47.0927,47.5317,38823.742769536,0
+USPH.US,D,20150730,000000,47.2437,48.0457,46.9231,47.9836,41325.557364048,0
+USPH.US,D,20150731,000000,48.3042,48.9098,48.2035,48.6061,34800.362653808,0
+USPH.US,D,20150803,000000,48.6633,49.0421,47.9007,48.8734,37255.546992506,0
+USPH.US,D,20150804,000000,48.7758,49.6567,48.6633,49.4633,55354.168455398,0
+USPH.US,D,20150805,000000,49.4347,49.7395,48.9661,49.3834,50784.403385682,0
+USPH.US,D,20150806,000000,48.0457,48.0457,42.408,46.6034,152899.59511103,0
+USPH.US,D,20150807,000000,46.5216,46.933,46.2059,46.9143,99721.843160667,0
+USPH.US,D,20150810,000000,47.0927,47.6038,46.8886,47.3206,96678.712118233,0
+USPH.US,D,20150811,000000,47.1993,48.176,46.933,48.0744,74833.450970853,0
+USPH.US,D,20150812,000000,47.5751,47.6896,46.8431,47.585,87325.291022787,0
+USPH.US,D,20150813,000000,47.4311,48.0359,47.1194,47.5407,72752.322379876,0
+USPH.US,D,20150814,000000,47.0257,48.0764,46.7386,47.9658,130877.94995253,0
+USPH.US,D,20150817,000000,47.9481,48.8764,47.661,48.2973,88370.416973736,0
+USPH.US,D,20150818,000000,48.3624,48.3811,47.5071,47.5604,58662.889215725,0
+USPH.US,D,20150819,000000,47.2427,47.2427,46.0214,46.8955,42723.451337238,0
+USPH.US,D,20150820,000000,46.2493,46.5186,45.033,45.0971,54974.030500397,0
+USPH.US,D,20150821,000000,44.2675,45.0774,42.6999,44.7558,74167.449273692,0
+USPH.US,D,20150824,000000,42.6082,44.4234,42.0095,42.5717,71176.016993138,0
+USPH.US,D,20150825,000000,43.5563,43.8523,42.5333,42.6359,59421.1377233,0
+USPH.US,D,20150826,000000,42.7345,43.8975,42.1919,43.7683,70155.21987131,0
+USPH.US,D,20150827,000000,43.9903,44.2487,42.8173,43.6953,62458.186558453,0
+USPH.US,D,20150828,000000,43.5947,43.9726,43.3175,43.7515,56816.939306242,0
+USPH.US,D,20150831,000000,43.6125,43.9813,41.823,42.3783,59421.1377233,0
+USPH.US,D,20150901,000000,41.5458,42.109,41.5015,41.7431,74492.847363172,0
+USPH.US,D,20150902,000000,42.0626,42.2491,41.1877,41.9818,51180.760560096,0
+USPH.US,D,20150903,000000,42.2669,42.2669,41.4915,41.6296,47387.490619794,0
+USPH.US,D,20150904,000000,41.1315,41.8141,40.946,41.5724,116890.90061094,0
+USPH.US,D,20150908,000000,41.9335,42.9407,41.6296,42.8272,53783.945275942,0
+USPH.US,D,20150909,000000,43.0768,43.0768,42.2019,42.3232,47273.956083901,0
+USPH.US,D,20150910,000000,42.3419,42.5135,41.7786,42.1555,65249.919699979,0
+USPH.US,D,20150911,000000,41.8871,42.3873,41.4915,42.2491,27542.261966326,0
+USPH.US,D,20150914,000000,42.1268,42.692,42.0804,42.4859,22881.263787409,0
+USPH.US,D,20150915,000000,42.6457,43.0294,42.5135,42.5796,31335.531906627,0
+USPH.US,D,20150916,000000,42.6359,42.6359,41.7688,42.0903,34808.472263514,0
+USPH.US,D,20150917,000000,42.1632,42.8371,42.0351,42.5619,47979.492128383,0
+USPH.US,D,20150918,000000,42.0449,42.8173,41.0673,41.5823,135756.89389232,0
+USPH.US,D,20150921,000000,41.823,42.0716,41.0585,41.5724,63430.326022042,0
+USPH.US,D,20150922,000000,41.1798,41.4471,41.1403,41.3702,35456.227338836,0
+USPH.US,D,20150923,000000,41.4086,42.4485,41.1403,42.2096,44806.607330642,0
+USPH.US,D,20150924,000000,42.109,42.2393,41.5724,41.9621,41382.324631995,0
+USPH.US,D,20150925,000000,42.2196,42.2196,40.4686,40.579,85769.259660317,0
+USPH.US,D,20150928,000000,40.2653,40.5515,39.2808,39.6557,97741.070989809,0
+USPH.US,D,20150929,000000,39.6921,40.9381,39.4238,40.9193,61263.032827931,0
+USPH.US,D,20150930,000000,41.2065,41.5921,41.0012,41.3989,86203.123779624,0
+USPH.US,D,20151001,000000,41.2716,41.3415,40.9095,41.0959,56601.020947801,0
+USPH.US,D,20151002,000000,40.8493,42.117,40.7625,41.9335,71892.703750967,0
+USPH.US,D,20151005,000000,42.2019,42.8272,40.8671,42.0272,59272.12364494,0
+USPH.US,D,20151006,000000,41.8772,42.3419,41.4086,41.6948,66360.936229795,0
+USPH.US,D,20151007,000000,41.7431,42.8371,41.0861,42.8371,45217.156322043,0
+USPH.US,D,20151008,000000,42.6457,42.7907,41.6652,42.2393,56709.486977628,0
+USPH.US,D,20151009,000000,42.1919,42.9939,41.9423,42.9939,41851.668293769,0
+USPH.US,D,20151012,000000,42.9229,43.1518,42.402,42.692,81114.34368868,0
+USPH.US,D,20151013,000000,42.4385,42.7818,41.7589,41.8141,107995.67246391,0
+USPH.US,D,20151014,000000,41.9522,42.2758,40.5602,40.5977,104745.74637395,0
+USPH.US,D,20151015,000000,40.7231,41.7332,39.8224,41.7135,67335.10309581,0
+USPH.US,D,20151016,000000,41.8772,42.6556,41.6385,42.6279,146924.84015963,0
+USPH.US,D,20151019,000000,42.2491,43.2346,42.2294,43.1893,63812.49137947,0
+USPH.US,D,20151020,000000,43.2346,43.2346,42.109,42.1821,41900.325952009,0
+USPH.US,D,20151021,000000,42.0626,42.6822,41.5645,42.2294,56061.731902307,0
+USPH.US,D,20151022,000000,44.3849,45.0774,44.1283,45.0231,370514.88938262,0
+USPH.US,D,20151023,000000,45.2372,46.8234,45.1434,46.6991,223696.48785038,0
+USPH.US,D,20151026,000000,46.7189,46.7574,45.9356,46.426,195502.41600388,0
+USPH.US,D,20151027,000000,46.4544,47.0553,44.9679,45.327,1589078.0220248,0
+USPH.US,D,20151028,000000,45.2372,46.8146,44.5367,46.785,203419.42248004,0
+USPH.US,D,20151029,000000,46.4891,46.6479,45.1247,45.623,115264.92386474,0
+USPH.US,D,20151030,000000,45.5933,46.1586,45.0497,45.2461,82624.75849655,0
+USPH.US,D,20151102,000000,45.2549,46.426,45.2549,46.2947,95357.859437257,0
+USPH.US,D,20151103,000000,46.1043,47.2801,45.5578,47.216,103986.48416517,0
+USPH.US,D,20151104,000000,47.1451,47.3857,46.5088,47.075,111134.09142041,0
+USPH.US,D,20151105,000000,47.2801,48.7875,47.2801,48.3525,78070.198945033,0
+USPH.US,D,20151106,000000,47.5505,48.2973,46.1043,48.1503,117760.65625197,0
+USPH.US,D,20151109,000000,47.873,47.873,46.639,46.8047,93016.209634452,0
+USPH.US,D,20151110,000000,46.6991,47.5751,46.6104,47.2604,69071.573274254,0
+USPH.US,D,20151111,000000,47.4597,47.6896,46.3509,46.9123,101816.14986742,0
+USPH.US,D,20151112,000000,46.6893,46.7574,45.4384,45.5863,65710.140050834,0
+USPH.US,D,20151113,000000,45.3536,46.1961,45.3536,45.7334,85511.77955213,0
+USPH.US,D,20151116,000000,45.7709,46.0698,45.0123,46.0599,62809.940879481,0
+USPH.US,D,20151117,000000,46.1872,48.4748,45.6989,47.7123,164534.8576377,0
+USPH.US,D,20151118,000000,47.6284,49.4337,47.4203,49.3814,100102.99481688,0
+USPH.US,D,20151119,000000,49.3725,49.4169,47.9461,48.0841,123886.45268416,0
+USPH.US,D,20151120,000000,48.4818,50.0167,48.0841,49.9042,77943.486293366,0
+USPH.US,D,20151123,000000,49.3991,51.1176,49.3991,50.8769,111131.05031675,0
+USPH.US,D,20151124,000000,50.6076,50.6076,49.5628,49.778,89317.213906991,0
+USPH.US,D,20151125,000000,49.6379,50.1371,49.2937,49.5364,82374.374296856,0
+USPH.US,D,20151127,000000,49.5995,50.2949,49.5995,49.9516,43675.31677656,0
+USPH.US,D,20151130,000000,50.0078,50.4616,48.7955,48.8774,109940.9650923,0
+USPH.US,D,20151201,000000,49.1752,49.2108,48.4748,48.5903,165601.27131413,0
+USPH.US,D,20151202,000000,48.4995,49.0282,47.6008,47.6679,76772.661391964,0
+USPH.US,D,20151203,000000,47.591,47.8997,46.0777,46.1694,118876.74128786,0
+USPH.US,D,20151204,000000,45.9741,46.5117,45.317,46.1872,155883.9314831,0
+USPH.US,D,20151207,000000,46.2236,46.6933,46.0501,46.3065,118805.78220292,0
+USPH.US,D,20151208,000000,45.6033,46.5937,45.5124,46.2049,67254.006998744,0
+USPH.US,D,20151209,000000,46.2049,46.569,45.4384,45.908,58591.930130792,0
+USPH.US,D,20151210,000000,45.7807,46.6844,45.5766,46.1694,67346.253809157,0
+USPH.US,D,20151211,000000,45.4837,46.0126,45.1997,45.5401,69079.682883961,0
+USPH.US,D,20151214,000000,45.6417,45.8893,44.7903,45.7077,99658.99368544,0
+USPH.US,D,20151215,000000,46.0402,47.1943,45.7423,47.0957,79132.557816609,0
+USPH.US,D,20151216,000000,47.2397,47.6876,46.3441,47.08,76429.016680643,0
+USPH.US,D,20151217,000000,47.2564,47.88,47.0503,47.74,110806.66592849,0
+USPH.US,D,20151218,000000,47.4291,48.1947,46.7514,47.8346,301392.6310477,0
+USPH.US,D,20151221,000000,47.8346,47.9184,46.8639,47.4558,103344.81129712,0
+USPH.US,D,20151222,000000,47.5731,47.591,46.7791,47.4844,56472.280893707,0
+USPH.US,D,20151223,000000,47.8523,48.3318,47.4844,47.9738,64105.451030123,0
+USPH.US,D,20151224,000000,48.2963,51.0525,48.2963,50.6076,73888.681440024,0
+USPH.US,D,20151228,000000,50.5702,50.7961,49.6467,50.5977,95816.052385685,0
+USPH.US,D,20151229,000000,51.3485,51.5704,50.3324,51.165,68987.436073547,0
+USPH.US,D,20151230,000000,51.1364,51.2666,50.4577,50.7674,59375.5211687,0
+USPH.US,D,20151231,000000,50.7773,50.7773,49.5541,49.6567,153391.2401995,0
+USPH.US,D,20160104,000000,48.8684,49.8046,47.7123,48.1947,149731.77881936,0
+USPH.US,D,20160105,000000,48.4374,49.3035,47.9738,48.832,95342.653919057,0
+USPH.US,D,20160106,000000,48.3703,49.343,48.3703,48.9444,119474.82500373,0
+USPH.US,D,20160107,000000,48.167,48.6376,47.7211,48.0092,125454.64846118,0
+USPH.US,D,20160108,000000,48.0359,48.832,47.07,47.2564,127611.80464317,0
+USPH.US,D,20160111,000000,46.8728,48.5173,46.8728,47.591,87720.634495987,0
+USPH.US,D,20160112,000000,48.0547,48.4077,45.9741,46.4003,117192.9835725,0
+USPH.US,D,20160113,000000,46.8451,47.2033,44.4293,44.7154,67422.281400158,0
+USPH.US,D,20160114,000000,44.8465,45.5666,44.1146,45.0754,76447.263302484,0
+USPH.US,D,20160115,000000,44.0781,44.6246,43.0778,44.4866,96221.532871019,0
+USPH.US,D,20160119,000000,44.6967,44.8939,43.2642,43.7999,69834.890287896,0
+USPH.US,D,20160120,000000,43.8738,44.7064,42.2009,44.2359,79579.600051691,0
+USPH.US,D,20160121,000000,44.2359,44.448,42.9594,43.3767,72588.102783315,0
+USPH.US,D,20160122,000000,43.8186,44.6403,43.5927,44.5063,43807.097934294,0
+USPH.US,D,20160125,000000,44.4766,45.0487,43.5226,43.646,56331.376425054,0
+USPH.US,D,20160126,000000,43.9202,45.4296,43.4428,45.2895,85292.820090049,0
+USPH.US,D,20160127,000000,45.317,45.9267,45.0212,45.7334,101668.14949027,0
+USPH.US,D,20160128,000000,46.0037,46.3638,45.5025,46.0777,131125.29304859,0
+USPH.US,D,20160129,000000,46.1961,47.4361,46.1961,47.3157,131726.4178681,0
+USPH.US,D,20160201,000000,46.8984,47.3355,46.3254,46.4477,77432.580881846,0
+USPH.US,D,20160202,000000,46.0501,46.1961,45.4346,45.5401,65209.371651446,0
+USPH.US,D,20160203,000000,45.761,45.761,43.9765,45.1139,85241.121328168,0
+USPH.US,D,20160204,000000,44.9037,46.3351,44.8939,45.3822,53968.438896769,0
+USPH.US,D,20160205,000000,45.1997,45.5666,43.8738,43.9202,58595.984935645,0
+USPH.US,D,20160208,000000,43.4379,44.9126,42.5135,44.817,62664.981605973,0
+USPH.US,D,20160209,000000,44.4293,45.326,43.9202,44.7529,45529.37629575,0
+USPH.US,D,20160210,000000,45.181,46.2049,45.1711,45.5666,56336.444931121,0
+USPH.US,D,20160211,000000,44.8268,45.9889,44.8268,45.5766,74924.684080053,0
+USPH.US,D,20160212,000000,46.1606,46.2326,44.7726,46.0323,97651.865283036,0
+USPH.US,D,20160216,000000,46.4644,47.3256,45.7807,47.0306,76862.880799951,0
+USPH.US,D,20160217,000000,47.5031,48.3515,45.613,45.691,93195.634749213,0
+USPH.US,D,20160218,000000,45.623,46.0126,44.7726,45.1623,82721.060111816,0
+USPH.US,D,20160219,000000,45.105,46.3254,44.4766,46.1694,78492.912350994,0
+USPH.US,D,20160222,000000,46.3815,47.1668,46.2877,46.492,43154.274352906,0
+USPH.US,D,20160223,000000,46.3254,47.08,46.1872,46.6577,52647.586215793,0
+USPH.US,D,20160224,000000,46.1694,47.3483,45.9416,47.1401,95622.435453938,0
+USPH.US,D,20160225,000000,47.4104,47.6196,46.8984,47.2861,54432.714052476,0
+USPH.US,D,20160226,000000,47.4943,47.808,47.0306,47.4203,68395.434564959,0
+USPH.US,D,20160229,000000,47.3058,47.9184,46.8639,46.8906,81944.564982401,0
+USPH.US,D,20160301,000000,46.6844,46.6844,45.25,45.6614,89184.419048044,0
+USPH.US,D,20160302,000000,45.5223,46.6844,45.3437,46.6331,83855.391769539,0
+USPH.US,D,20160303,000000,47.0957,50.2762,46.7939,49.778,152169.73023743,0
+USPH.US,D,20160304,000000,49.6921,49.778,46.713,47.1943,142615.59630174,0
+USPH.US,D,20160307,000000,47.1668,48.4472,46.7791,47.4657,177038.86210419,0
+USPH.US,D,20160308,000000,47.4006,49.0568,47.2664,47.4943,123822.58950771,0
+USPH.US,D,20160309,000000,47.5731,47.5731,46.713,47.3443,91892.014988863,0
+USPH.US,D,20160310,000000,47.6383,48.0644,46.3254,46.6232,78263.81587678,0
+USPH.US,D,20160311,000000,46.9813,47.7685,46.569,47.1401,108524.82449727,0
+USPH.US,D,20160314,000000,47.1766,47.9549,47.1501,47.3917,91166.204920115,0
+USPH.US,D,20160315,000000,47.23,47.23,46.123,46.2414,60151.002596902,0
+USPH.US,D,20160316,000000,46.2414,47.1254,46.2236,46.7633,147303.96441342,0
+USPH.US,D,20160317,000000,46.5946,46.7051,44.5003,45.5007,127123.20065834,0
+USPH.US,D,20160318,000000,45.7787,45.983,45.332,45.4355,153946.74846441,0
+USPH.US,D,20160321,000000,45.2323,45.9169,43.8009,43.8296,193099.94412828,0
+USPH.US,D,20160322,000000,43.7476,44.664,43.281,43.8748,93920.431116747,0
+USPH.US,D,20160323,000000,43.9025,44.2763,43.5405,43.646,131717.29455718,0
+USPH.US,D,20160324,000000,43.6539,43.7003,42.473,43.1527,161911.39889758,0
+USPH.US,D,20160328,000000,43.0294,44.4904,42.9662,44.1935,112974.97282382,0
+USPH.US,D,20160329,000000,44.1935,46.0589,44.0337,46.0589,108702.2222096,0
+USPH.US,D,20160330,000000,46.2967,46.5778,45.3507,46.4831,94443.500942828,0
+USPH.US,D,20160331,000000,46.642,46.791,46.0491,46.1606,166920.09659268,0
+USPH.US,D,20160401,000000,45.9356,46.6242,45.5194,46.3923,62179.418724786,0
+USPH.US,D,20160404,000000,46.5226,46.5226,45.8113,45.9454,89980.174500512,0
+USPH.US,D,20160405,000000,45.6013,45.9356,44.7282,44.7766,87052.605396399,0
+USPH.US,D,20160406,000000,44.812,45.2116,44.4904,44.7282,56779.432361348,0
+USPH.US,D,20160407,000000,44.3386,44.9343,44.2024,44.5003,172125.45232315,0
+USPH.US,D,20160408,000000,44.8317,45.0714,44.0889,44.3207,74666.190270653,0
+USPH.US,D,20160411,000000,44.3839,44.528,43.058,43.3096,87590.880740681,0
+USPH.US,D,20160412,000000,43.3757,44.9433,43.3757,44.664,98061.400573223,0
+USPH.US,D,20160413,000000,44.7676,45.5094,44.3839,45.4079,81562.399624974,0
+USPH.US,D,20160414,000000,45.1484,45.7887,44.6443,45.6495,40913.994671434,0
+USPH.US,D,20160415,000000,45.4808,46.2326,45.2224,46.0392,41471.530338768,0
+USPH.US,D,20160418,000000,45.7246,46.6242,45.7196,46.429,43176.575779599,0
+USPH.US,D,20160419,000000,46.6044,46.6044,45.7246,46.2503,80129.026109318,0
+USPH.US,D,20160420,000000,46.133,46.9645,45.8064,46.6764,85992.273927251,0
+USPH.US,D,20160421,000000,46.4654,46.928,45.7256,46.0214,70457.302832884,0
+USPH.US,D,20160422,000000,46.1517,46.6587,45.8527,46.1606,70793.851635711,0
+USPH.US,D,20160425,000000,46.2049,46.3539,45.4533,45.7156,67881.488049798,0
+USPH.US,D,20160426,000000,45.689,46.3351,45.2135,46.278,49466.591808346,0
+USPH.US,D,20160427,000000,46.265,47.0583,46.1517,46.938,50683.033264348,0
+USPH.US,D,20160428,000000,46.7731,47.2338,46.5778,46.7051,36119.187932358,0
+USPH.US,D,20160429,000000,46.0954,46.6044,45.8981,46.278,44468.031125389,0
+USPH.US,D,20160502,000000,46.5324,46.6044,45.9169,46.1417,59126.15067022,0
+USPH.US,D,20160503,000000,45.2953,46.7731,45.2953,46.3154,47444.257887741,0
+USPH.US,D,20160504,000000,46.5778,46.8383,45.7324,46.5324,66758.307105423,0
+USPH.US,D,20160505,000000,47.2704,48.9395,46.5503,48.1078,187017.73684827,0
+USPH.US,D,20160506,000000,48.1818,52.6752,48.1818,52.4258,362743.85588119,0
+USPH.US,D,20160509,000000,52.7306,54.3553,52.4533,54.1432,196237.34938355,0
+USPH.US,D,20160510,000000,53.6282,54.1747,53.3619,53.5937,128509.94391817,0
+USPH.US,D,20160511,000000,53.6579,54.2073,53.1873,53.4191,108450.8243087,0
+USPH.US,D,20160512,000000,53.5848,53.7427,52.1298,52.8352,116952.73638495,0
+USPH.US,D,20160513,000000,52.3488,52.9435,52.2363,52.3389,66547.457253049,0
+USPH.US,D,20160516,000000,52.3005,52.917,51.8486,52.5461,105132.98023745,0
+USPH.US,D,20160517,000000,52.5638,52.6191,51.5299,52.2166,100173.95390181,0
+USPH.US,D,20160518,000000,52.0597,53.1045,51.9108,52.9435,114909.11473886,0
+USPH.US,D,20160519,000000,52.8252,53.354,52.2096,53.279,65098.878219192,0
+USPH.US,D,20160520,000000,53.5326,53.8758,52.9899,53.6223,69271.272413281,0
+USPH.US,D,20160523,000000,53.6509,53.8216,52.8252,52.8636,43829.399360987,0
+USPH.US,D,20160524,000000,53.0561,54.0149,53.0561,53.8116,61493.143003358,0
+USPH.US,D,20160525,000000,53.7555,54.1925,53.3352,53.5039,56084.033329,0
+USPH.US,D,20160526,000000,53.7457,53.7457,52.6832,53.1222,34572.279880807,0
+USPH.US,D,20160527,000000,52.9515,54.1738,52.9515,53.7268,42953.561512665,0
+USPH.US,D,20160531,000000,53.6223,53.9962,53.207,53.7832,72443.143509808,0
+USPH.US,D,20160601,000000,52.9899,54.666,52.9899,54.3405,72907.418665516,0
+USPH.US,D,20160602,000000,54.4263,55.5055,54.0544,54.8909,65652.359081674,0
+USPH.US,D,20160603,000000,55.105,55.1632,54.524,54.8909,65959.510549314,0
+USPH.US,D,20160606,000000,54.7805,55.4216,54.5989,55.0655,54776.358763797,0
+USPH.US,D,20160607,000000,55.3003,55.7284,54.5447,55.5796,56146.882804227,0
+USPH.US,D,20160608,000000,55.5607,56.4072,55.2007,56.2296,64602.164624658,0
+USPH.US,D,20160609,000000,56.2977,56.3272,55.2007,55.5332,38813.605757403,0
+USPH.US,D,20160610,000000,55.2362,56.2877,54.9057,55.3003,51802.159403871,0
+USPH.US,D,20160613,000000,55.0182,55.0182,53.9686,54.6758,47807.162922116,0
+USPH.US,D,20160614,000000,54.37,56.4003,54.1225,55.2816,207259.32267615,0
+USPH.US,D,20160615,000000,55.8587,57.079,55.3093,55.318,69529.766222681,0
+USPH.US,D,20160616,000000,55.2914,55.3724,54.5989,54.9906,102851.13880623,0
+USPH.US,D,20160617,000000,55.1237,55.1533,53.4773,53.5483,113738.28983745,0
+USPH.US,D,20160620,000000,53.7268,54.6373,53.4289,53.9202,184038.46898227,0
+USPH.US,D,20160621,000000,54.2952,56.7149,53.9499,56.5009,208996.80655581,0
+USPH.US,D,20160622,000000,56.3806,56.3806,53.9025,54.3977,131984.9116775,0
+USPH.US,D,20160623,000000,54.8367,55.477,54.4639,55.3724,71607.85371002,0
+USPH.US,D,20160624,000000,53.8314,55.468,53.7742,54.9906,142887.26822692,0
+USPH.US,D,20160627,000000,54.7982,55.0655,53.9596,54.6956,129848.02951978,0
+USPH.US,D,20160628,000000,55.0468,55.2007,54.5812,54.8653,91455.109765915,0
+USPH.US,D,20160629,000000,55.1533,55.8479,55.1139,55.2461,98392.880869983,0
+USPH.US,D,20160630,000000,55.2549,56.1537,53.7832,56.0559,141969.86862885,0
+USPH.US,D,20160701,000000,56.2493,56.278,55.2362,55.756,56100.252548413,0
+USPH.US,D,20160705,000000,55.8488,56.4535,55.175,56.0649,99912.418988773,0
+USPH.US,D,20160706,000000,55.7847,57.0218,55.6545,56.4447,106203.44871873,0
+USPH.US,D,20160707,000000,56.6597,57.293,56.3351,57.1264,104423.38938812,0
+USPH.US,D,20160708,000000,57.6363,58.389,57.5486,57.9529,98633.128057544,0
+USPH.US,D,20160711,000000,57.9993,59.0331,57.6461,57.9529,132386.33735798,0
+USPH.US,D,20160712,000000,57.9441,58.7194,57.5476,57.9441,113182.78157254,0
+USPH.US,D,20160713,000000,58.3239,58.3239,57.3286,57.3947,141359.62049842,0
+USPH.US,D,20160714,000000,57.5258,57.5258,56.3351,56.417,84900.517720488,0
+USPH.US,D,20160715,000000,56.783,56.9567,56.1931,56.4713,103355.96201047,0
+USPH.US,D,20160718,000000,56.4713,57.1894,56.3539,56.5107,62834.269708601,0
+USPH.US,D,20160719,000000,56.417,56.417,55.765,56.2119,49305.413315426,0
+USPH.US,D,20160720,000000,56.3539,56.8451,56.1734,56.491,48031.190890263,0
+USPH.US,D,20160721,000000,56.3075,56.5561,55.8143,55.9504,47149.270834661,0
+USPH.US,D,20160722,000000,56.0096,56.3272,55.616,55.8952,113296.31610844,0
+USPH.US,D,20160725,000000,55.6545,56.2947,55.5796,55.6643,40611.91170986,0
+USPH.US,D,20160726,000000,55.8587,55.8587,55.2303,55.5973,53675.479246115,0
+USPH.US,D,20160727,000000,55.5607,55.5607,54.1826,54.7982,83028.211579458,0
+USPH.US,D,20160728,000000,54.5812,55.756,54.5812,55.2914,55261.921644985,0
+USPH.US,D,20160729,000000,55.4867,55.8488,55.1435,55.5055,96048.189963539,0
+USPH.US,D,20160801,000000,55.4581,55.9484,54.666,54.808,75469.041631614,0
+USPH.US,D,20160802,000000,54.6857,54.7883,54.2023,54.5911,86347.069351917,0
+USPH.US,D,20160803,000000,54.4736,54.5911,53.7742,54.4165,49459.495899853,0
+USPH.US,D,20160804,000000,54.5911,56.783,53.7929,56.6784,76268.851888937,0
+USPH.US,D,20160805,000000,56.0461,57.1638,55.2549,56.9842,136998.67787865,0
+USPH.US,D,20160808,000000,56.8007,56.8728,56.0274,56.2119,60014.152933102,0
+USPH.US,D,20160809,000000,56.2119,57.0977,56.0461,56.5847,48742.809142024,0
+USPH.US,D,20160810,000000,56.3716,56.706,55.9997,56.3174,47163.462651648,0
+USPH.US,D,20160811,000000,56.5749,57.1451,56.2593,57.0405,60710.565666663,0
+USPH.US,D,20160812,000000,57.0218,57.7221,56.6962,56.9754,34637.156758461,0
+USPH.US,D,20160815,000000,57.0218,57.3384,56.2877,57.0306,38758.865891883,0
+USPH.US,D,20160816,000000,56.9754,57.079,56.4713,56.7149,45309.403132457,0
+USPH.US,D,20160817,000000,56.7436,56.7436,55.6702,56.5276,37698.534422734,0
+USPH.US,D,20160818,000000,56.8826,57.8257,56.5837,57.7961,66183.538517461,0
+USPH.US,D,20160819,000000,57.882,57.882,56.6449,57.1648,78045.870115913,0
+USPH.US,D,20160822,000000,56.9852,58.5468,56.783,58.2381,110326.17155337,0
+USPH.US,D,20160823,000000,58.3751,59.2433,58.3751,59.049,60795.716568583,0
+USPH.US,D,20160824,000000,58.9088,59.5816,58.461,58.6406,143172.11826787,0
+USPH.US,D,20160825,000000,58.3476,58.8547,57.882,58.4117,100100.96741445,0
+USPH.US,D,20160826,000000,58.5271,58.5271,57.6215,57.9481,19347.501357721,0
+USPH.US,D,20160829,000000,58.0664,58.4067,58.0122,58.4018,40648.40495354,0
+USPH.US,D,20160830,000000,58.4018,59.5324,58.4018,59.1535,85940.575165371,0
+USPH.US,D,20160831,000000,58.5844,59.049,58.0585,58.8634,57229.515700069,0
+USPH.US,D,20160901,000000,58.9286,59.2907,58.174,58.9286,63385.723168655,0
+USPH.US,D,20160902,000000,59.125,59.85,59.125,59.8421,62351.747931053,0
+USPH.US,D,20160906,000000,59.9062,60.1005,59.2857,60.0394,45883.158019205,0
+USPH.US,D,20160907,000000,59.8421,60.58,59.8421,60.1035,69891.657555843,0
+USPH.US,D,20160908,000000,59.994,60.5061,59.3104,60.3935,46209.569809899,0
+USPH.US,D,20160909,000000,59.9457,59.9457,58.9,59.2621,54301.946595956,0
+USPH.US,D,20160912,000000,58.9375,59.9161,58.7955,59.5619,79318.065138649,0
+USPH.US,D,20160913,000000,56.8629,59.7503,56.8629,59.2907,72363.061113955,0
+USPH.US,D,20160914,000000,59.4692,59.779,59.3203,59.5234,74023.503701399,0
+USPH.US,D,20160915,000000,59.5421,59.5421,58.4511,59.049,99798.88445288,0
+USPH.US,D,20160916,000000,59.2531,59.8549,58.1059,59.6941,188779.54955704,0
+USPH.US,D,20160919,000000,59.6843,59.9841,59.2433,59.5421,112149.82003615,0
+USPH.US,D,20160920,000000,59.7503,59.7503,59.2433,59.4238,24945.15945776,0
+USPH.US,D,20160921,000000,59.7503,59.994,57.5633,58.8152,218862.14676398,0
+USPH.US,D,20160922,000000,59.1634,59.6567,58.537,58.8152,259778.16883785,0
+USPH.US,D,20160923,000000,58.5764,59.0224,58.2834,58.5271,130256.55110876,0
+USPH.US,D,20160926,000000,58.1443,58.319,57.3779,57.5466,87702.387874148,0
+USPH.US,D,20160927,000000,57.3867,57.7872,57.003,57.2477,102685.90550845,0
+USPH.US,D,20160928,000000,57.2762,57.5278,57.079,57.079,58009.051933124,0
+USPH.US,D,20160929,000000,57.1273,57.1826,56.0076,56.4802,116521.91336928,0
+USPH.US,D,20160930,000000,56.8195,58.7559,56.3342,58.537,206851.81478839,0
+USPH.US,D,20161003,000000,58.2578,58.9286,57.872,58.3387,226251.01490798,0
+USPH.US,D,20161004,000000,58.4886,58.686,58.0407,58.393,146170.64645691,0
+USPH.US,D,20161005,000000,58.5666,59.704,58.3021,59.5995,112919.21925708,0
+USPH.US,D,20161006,000000,59.4149,59.9555,59.1061,59.926,180525.99427807,0
+USPH.US,D,20161007,000000,60.0394,60.0394,58.7107,59.2068,71684.895002233,0
+USPH.US,D,20161010,000000,59.627,60.1124,59.5521,59.6093,66763.37561149,0
+USPH.US,D,20161011,000000,59.7228,59.7228,58.2657,58.6593,44755.922269975,0
+USPH.US,D,20161012,000000,58.5764,59.2808,58.384,58.6504,41705.695319049,0
+USPH.US,D,20161013,000000,58.2834,58.9375,58.1345,58.5764,63662.463599896,0
+USPH.US,D,20161014,000000,58.6947,59.2531,58.4916,58.7559,77690.060990033,0
+USPH.US,D,20161017,000000,58.6504,58.6593,57.8257,57.9115,41393.475345342,0
+USPH.US,D,20161018,000000,58.2578,58.3653,57.725,57.882,70838.454489098,0
+USPH.US,D,20161019,000000,57.882,59.1703,56.9487,58.8537,167218.12474939,0
+USPH.US,D,20161020,000000,58.8537,58.8537,58.2578,58.3021,31957.944451615,0
+USPH.US,D,20161021,000000,57.9214,57.9214,57.0415,57.2762,34426.306906087,0
+USPH.US,D,20161024,000000,57.4903,58.8053,57.228,57.2674,51792.022391737,0
+USPH.US,D,20161025,000000,57.0415,57.1362,56.5561,56.565,50575.580935734,0
+USPH.US,D,20161026,000000,56.416,56.5373,55.4365,55.6042,44059.509536414,0
+USPH.US,D,20161027,000000,55.762,55.762,54.158,54.3928,60532.154253116,0
+USPH.US,D,20161028,000000,53.9893,53.9893,52.7089,53.0935,199979.93426319,0
+USPH.US,D,20161031,000000,52.5145,53.4487,52.5145,53.1212,150876.24748922,0
+USPH.US,D,20161101,000000,52.9792,53.4487,52.3744,52.4218,132765.46161177,0
+USPH.US,D,20161102,000000,52.5145,53.4487,52.3744,52.4218,81908.071738722,0
+USPH.US,D,20161103,000000,51.2094,52.6072,49.6684,49.6684,138026.57090898,0
+USPH.US,D,20161104,000000,50.0414,51.9758,48.5034,51.8151,170844.1339895,0
+USPH.US,D,20161107,000000,52.1435,53.2612,52.0459,52.4218,110919.18676317,0
+USPH.US,D,20161108,000000,52.3744,52.7483,51.9531,52.6989,74017.421494118,0
+USPH.US,D,20161109,000000,52.3261,52.9348,50.5987,52.9348,233109.71731741,0
+USPH.US,D,20161110,000000,53.354,54.4766,52.6545,53.9123,130742.11398995,0
+USPH.US,D,20161111,000000,54.007,56.0165,53.8226,56.0165,115133.14270701,0
+USPH.US,D,20161114,000000,56.3874,57.369,56.3874,57.1362,126452.13045511,0
+USPH.US,D,20161115,000000,57.228,58.164,57.0415,57.882,67029.979030597,0
+USPH.US,D,20161116,000000,57.9017,58.8378,57.5268,58.2746,77100.086883872,0
+USPH.US,D,20161117,000000,58.463,58.978,57.9481,58.2746,61921.938616599,0
+USPH.US,D,20161118,000000,58.2311,59.12,57.5268,58.8378,97317.343882635,0
+USPH.US,D,20161121,000000,58.7401,59.0243,57.9017,58.9316,60769.360337037,0
+USPH.US,D,20161122,000000,58.8841,59.8648,58.463,59.0243,135977.88075683,0
+USPH.US,D,20161123,000000,58.7885,59.4001,57.6669,58.6051,129635.15226498,0
+USPH.US,D,20161125,000000,58.5587,59.2107,57.806,58.978,39156.23676751,0
+USPH.US,D,20161128,000000,58.8841,59.5846,58.6051,59.12,71656.51136826,0
+USPH.US,D,20161129,000000,59.2561,60.0788,59.2107,59.9614,67881.488049798,0
+USPH.US,D,20161130,000000,60.1489,60.289,59.4475,59.9121,65164.768798059,0
+USPH.US,D,20161201,000000,59.7277,60.8503,59.4475,60.2416,104955.58252512,0
+USPH.US,D,20161202,000000,59.5374,60.6618,59.5374,60.1005,66343.703309168,0
+USPH.US,D,20161205,000000,60.1943,61.5024,60.1943,61.4579,67598.665411278,0
+USPH.US,D,20161206,000000,61.8812,62.5372,61.4165,62.4405,98765.922916491,0
+USPH.US,D,20161207,000000,62.0656,62.5372,61.6,62.4405,54820.961617184,0
+USPH.US,D,20161208,000000,62.3478,63.425,61.9738,63.1882,81299.85101072,0
+USPH.US,D,20161209,000000,63.4714,64.2221,63.4714,64.1264,88256.882437842,0
+USPH.US,D,20161212,000000,63.8443,64.9215,63.7051,64.8258,82597.38856379,0
+USPH.US,D,20161213,000000,64.7814,65.2973,64.1264,65.2973,140849.72878812,0
+USPH.US,D,20161214,000000,65.1109,65.6692,64.4085,65.4838,118509.78144862,0
+USPH.US,D,20161215,000000,65.7639,66.6054,65.1553,66.6054,132485.68007688,0
+USPH.US,D,20161216,000000,66.1378,66.7021,64.736,65.3427,183015.64445802,0
+USPH.US,D,20161219,000000,65.6692,65.8586,64.3119,64.6907,85537.122082463,0
+USPH.US,D,20161220,000000,64.6907,66.2789,64.6907,66.1842,75859.316598749,0
+USPH.US,D,20161221,000000,66.3282,67.214,66.1842,66.422,77952.609604286,0
+USPH.US,D,20161222,000000,66.6054,66.7485,65.6229,65.6229,93672.07431948,0
+USPH.US,D,20161223,000000,65.8113,67.3088,64.8258,66.9822,78330.72015686,0
+USPH.US,D,20161227,000000,67.2624,68.0102,66.5127,66.559,39292.072730097,0
+USPH.US,D,20161228,000000,66.7485,67.077,66.2089,66.934,68005.159597825,0
+USPH.US,D,20161229,000000,66.8392,67.6383,66.1378,66.3282,36898.724165412,0
+USPH.US,D,20161230,000000,66.2326,66.6537,65.3911,65.7156,64457.205351151,0
+USPH.US,D,20170103,000000,65.9543,66.7968,65.0625,66.3282,70051.82234755,0
+USPH.US,D,20170104,000000,66.6054,67.9629,65.5312,67.871,57560.995996829,0
+USPH.US,D,20170105,000000,67.9629,68.387,67.4035,67.9194,64564.657679765,0
+USPH.US,D,20170106,000000,67.9629,68.1976,66.5127,66.5127,44744.771556629,0
+USPH.US,D,20170109,000000,66.7021,66.7485,66.0452,66.1842,95103.42043271,0
+USPH.US,D,20170110,000000,66.0915,66.7485,65.8586,66.2326,69271.272413281,0
+USPH.US,D,20170111,000000,66.3282,66.3736,65.906,66.3282,46367.707199179,0
+USPH.US,D,20170112,000000,66.2326,66.2326,65.2973,66.2326,33064.906176577,0
+USPH.US,D,20170113,000000,66.1842,67.4499,66.0915,67.214,52431.667857352,0
+USPH.US,D,20170117,000000,66.8846,66.8846,66.1842,66.2789,34369.53963814,0
+USPH.US,D,20170118,000000,66.4673,66.4673,65.5312,66.0452,28452.565655901,0
+USPH.US,D,20170119,000000,66.0452,66.5127,64.8258,64.9215,41758.407782143,0
+USPH.US,D,20170120,000000,64.8258,65.4364,64.2221,64.3612,61422.183918425,0
+USPH.US,D,20170123,000000,64.2655,64.4085,63.8443,63.9863,37898.233561761,0
+USPH.US,D,20170124,000000,64.1264,64.1491,63.1429,63.6599,83973.9948115,0
+USPH.US,D,20170125,000000,64.0791,64.2892,63.3312,64.0791,47554.751319995,0
+USPH.US,D,20170126,000000,63.8916,65.0172,63.2356,64.8258,42682.903288704,0
+USPH.US,D,20170127,000000,64.9689,65.8113,64.736,65.5312,42141.586840783,0
+USPH.US,D,20170130,000000,65.2007,65.4146,64.4085,64.4085,53740.356123768,0
+USPH.US,D,20170131,000000,64.1728,65.6692,64.1728,65.6692,58007.024530697,0
+USPH.US,D,20170201,000000,65.8113,66.9822,65.2007,65.5312,62461.227662093,0
+USPH.US,D,20170202,000000,65.4838,66.7021,65.4838,65.8586,51356.130870003,0
+USPH.US,D,20170203,000000,66.1378,66.9093,65.906,66.8846,39021.414506137,0
+USPH.US,D,20170206,000000,66.8392,67.4035,66.3282,66.4673,31819.067385388,0
+USPH.US,D,20170207,000000,66.559,66.559,65.906,66.1378,25158.03671256,0
+USPH.US,D,20170208,000000,65.906,66.3282,65.1553,65.906,31719.724666481,0
+USPH.US,D,20170209,000000,66.2789,66.8392,66.0017,66.8392,27959.90686622,0
+USPH.US,D,20170210,000000,67.0296,68.4788,66.6054,68.3397,46399.131936792,0
+USPH.US,D,20170213,000000,68.4788,69.4603,68.4324,69.3705,53960.329287062,0
+USPH.US,D,20170214,000000,69.4129,69.9516,68.5734,68.7116,72144.101651874,0
+USPH.US,D,20170215,000000,68.6663,69.2768,67.6383,69.2768,47944.012585915,0
+USPH.US,D,20170216,000000,69.0874,70.3985,68.7116,70.3501,45336.773065217,0
+USPH.US,D,20170217,000000,70.1657,70.4961,68.7352,69.3705,203112.2710124,0
+USPH.US,D,20170221,000000,69.6023,71.3346,69.6023,71.24,40959.611226034,0
+USPH.US,D,20170222,000000,71.38,71.38,69.7898,70.1657,65267.152620606,0
+USPH.US,D,20170223,000000,70.1657,70.3501,69.2304,69.9299,42380.820327131,0
+USPH.US,D,20170224,000000,69.6497,70.9114,69.1693,70.2121,60605.140740476,0
+USPH.US,D,20170227,000000,70.8661,72.9732,70.2573,72.9732,85834.13653797,0
+USPH.US,D,20170228,000000,72.5994,72.8794,70.3985,70.8197,92568.153698158,0
+USPH.US,D,20170301,000000,71.4747,72.552,71.4284,71.9916,80203.026297891,0
+USPH.US,D,20170302,000000,71.9424,73.0205,71.24,71.38,70564.755161498,0
+USPH.US,D,20170303,000000,71.9671,71.9671,69.7898,69.8835,59883.385476581,0
+USPH.US,D,20170306,000000,69.4129,69.9299,68.6208,69.4603,39828.320671952,0
+USPH.US,D,20170307,000000,68.5734,69.3705,68.2923,68.2923,39933.745598139,0
+USPH.US,D,20170308,000000,68.6208,68.901,67.589,67.6383,37464.369442453,0
+USPH.US,D,20170309,000000,67.1214,68.3397,67.1214,67.2624,40301.719138579,0
+USPH.US,D,20170310,000000,67.731,68.0102,67.0296,67.871,28069.38659726,0
+USPH.US,D,20170313,000000,67.6383,68.5734,67.6383,68.0102,23458.059777797,0
+USPH.US,D,20170314,000000,67.2624,68.901,67.2624,68.7116,40707.199623914,0
+USPH.US,D,20170315,000000,68.9947,69.4603,68.387,69.0381,59178.863133313,0
+USPH.US,D,20170316,000000,64.0326,65.4838,61.7835,65.4364,197845.0795079,0
+USPH.US,D,20170317,000000,64.9689,65.3911,63.2356,63.7989,196915.51549527,0
+USPH.US,D,20170320,000000,63.6115,64.6413,62.5372,63.5631,147499.6087476,0
+USPH.US,D,20170321,000000,63.9863,64.1728,60.5691,60.6155,127665.53080748,0
+USPH.US,D,20170322,000000,60.8503,60.8503,59.632,60.0541,67857.159220678,0
+USPH.US,D,20170323,000000,59.9121,60.7319,58.8841,58.978,67323.952382464,0
+USPH.US,D,20170324,000000,58.978,60.5228,58.9316,59.4939,87371.9212786,0
+USPH.US,D,20170327,000000,58.6051,60.1943,58.6051,59.9121,78018.500183153,0
+USPH.US,D,20170328,000000,59.6794,60.5691,58.8378,60.5691,111699.73669744,0
+USPH.US,D,20170329,000000,60.6155,60.7082,60.3808,60.6155,41201.885816021,0
+USPH.US,D,20170330,000000,60.7565,61.5024,60.6618,61.3662,42061.504444929,0
+USPH.US,D,20170331,000000,61.5024,61.6454,60.8503,61.1304,76275.94779743,0
+USPH.US,D,20170403,000000,61.1758,61.8318,59.5846,59.632,77937.404086086,0
+USPH.US,D,20170404,000000,59.5374,59.9121,58.5587,59.12,69647.355563429,0
+USPH.US,D,20170405,000000,59.4001,59.704,58.0822,58.4137,61913.829006892,0
+USPH.US,D,20170406,000000,58.2311,58.32,57.293,57.9481,127817.58598947,0
+USPH.US,D,20170407,000000,57.9481,59.2561,57.5722,59.12,134279.93122449,0
+USPH.US,D,20170410,000000,59.0717,59.9121,57.7153,59.8648,84177.74875538,0
+USPH.US,D,20170411,000000,59.5846,61.1758,59.5846,61.1758,59475.87758882,0
+USPH.US,D,20170412,000000,61.0841,61.5034,60.146,60.6598,53379.47849182,0
+USPH.US,D,20170413,000000,60.7555,60.8947,59.2511,59.3951,27564.563393019,0
+USPH.US,D,20170417,000000,59.3951,60.2387,59.2048,60.2387,26193.025651376,0
+USPH.US,D,20170418,000000,60.1914,60.1914,59.3232,59.627,28997.936908675,0
+USPH.US,D,20170419,000000,59.627,60.0966,59.2985,59.6744,68507.95539964,0
+USPH.US,D,20170420,000000,59.7228,60.0966,58.69,60.0966,74346.874388452,0
+USPH.US,D,20170421,000000,60.0966,60.426,59.6744,60.286,46395.07713194,0
+USPH.US,D,20170424,000000,61.1758,61.601,60.7062,61.0841,52058.625810844,0
+USPH.US,D,20170425,000000,61.6474,62.3517,61.6474,61.8338,48527.904484797,0
+USPH.US,D,20170426,000000,61.8338,62.4938,61.2242,62.3981,48898.919128878,0
+USPH.US,D,20170427,000000,62.4938,63.0077,61.5527,61.7854,38514.563899469,0
+USPH.US,D,20170428,000000,61.8338,62.6792,61.4126,61.601,91513.904436289,0
+USPH.US,D,20170501,000000,61.7391,62.4445,61.601,62.3981,40596.70619166,0
+USPH.US,D,20170502,000000,62.4445,62.9141,62.0933,62.5855,40898.789153234,0
+USPH.US,D,20170503,000000,62.3981,62.5855,61.7854,62.1178,35172.390999102,0
+USPH.US,D,20170504,000000,62.2581,63.0077,61.7854,62.8686,47827.436946382,0
+USPH.US,D,20170505,000000,63.1488,63.1951,62.3981,63.1035,36213.462145198,0
+USPH.US,D,20170508,000000,62.8232,63.1488,62.6318,62.9141,32510.411612883,0
+USPH.US,D,20170509,000000,62.9141,63.3846,62.6792,63.0571,33839.373903566,0
+USPH.US,D,20170510,000000,63.0077,63.9489,62.0686,62.1622,58359.792552938,0
+USPH.US,D,20170511,000000,61.9294,61.9294,60.146,60.286,57894.503696017,0
+USPH.US,D,20170512,000000,58.6445,60.1914,58.4047,59.488,50125.497597014,0
+USPH.US,D,20170515,000000,59.5324,60.146,59.1604,59.3951,50340.402254241,0
+USPH.US,D,20170516,000000,59.3951,59.3951,58.0546,58.5981,55317.675211718,0
+USPH.US,D,20170517,000000,57.5603,58.2904,57.2812,57.3749,69073.600676681,0
+USPH.US,D,20170518,000000,57.1875,58.69,56.9033,58.4541,53552.821399301,0
+USPH.US,D,20170519,000000,58.4541,59.0647,58.2667,58.5015,59160.616511473,0
+USPH.US,D,20170522,000000,58.5497,59.1604,58.5497,59.1604,30153.556291878,0
+USPH.US,D,20170523,000000,59.2985,59.627,58.6445,59.5797,47461.490808368,0
+USPH.US,D,20170524,000000,59.7228,60.7555,58.9937,59.4416,45347.923778564,0
+USPH.US,D,20170525,000000,59.4416,59.9082,58.7334,59.3459,34500.30709466,0
+USPH.US,D,20170526,000000,59.3459,59.627,58.69,59.627,35205.843139142,0
+USPH.US,D,20170530,000000,59.3951,59.4416,58.3584,59.3459,34616.882734194,0
+USPH.US,D,20170531,000000,59.3951,59.6744,58.5981,59.3951,61802.321873425,0
+USPH.US,D,20170601,000000,59.7228,60.146,59.0647,60.0966,61419.142814784,0
+USPH.US,D,20170602,000000,60.426,62.2581,60.1914,61.3188,41204.926919661,0
+USPH.US,D,20170605,000000,61.3672,61.7391,60.426,60.6135,23023.181957276,0
+USPH.US,D,20170606,000000,60.3778,60.7555,58.971,59.3459,42132.463529863,0
+USPH.US,D,20170607,000000,58.69,60.8493,58.69,60.7555,38805.496147697,0
+USPH.US,D,20170608,000000,60.7555,61.9294,60.286,60.3778,36886.559750853,0
+USPH.US,D,20170609,000000,60.6598,61.4589,59.9082,61.3672,41812.133946449,0
+USPH.US,D,20170612,000000,61.2705,62.0222,60.3304,60.5218,64114.574341044,0
+USPH.US,D,20170613,000000,61.6967,61.6967,60.0048,60.942,59879.330671728,0
+USPH.US,D,20170614,000000,60.8947,61.4175,60.0019,60.2367,51169.60984675,0
+USPH.US,D,20170615,000000,59.7188,60.2367,58.2124,60.0937,82596.374862577,0
+USPH.US,D,20170616,000000,58.022,59.0124,57.6452,58.9651,95336.571711777,0
+USPH.US,D,20170619,000000,58.8477,59.0124,57.4577,58.0684,76886.195927858,0
+USPH.US,D,20170620,000000,57.7863,57.7863,57.363,57.6936,62474.405777867,0
+USPH.US,D,20170621,000000,57.6936,58.9927,57.6936,58.1167,57025.761756188,0
+USPH.US,D,20170622,000000,58.1167,58.166,57.5061,57.7429,78713.899215501,0
+USPH.US,D,20170623,000000,58.8714,58.8714,57.0326,58.5902,99389.349162692,0
+USPH.US,D,20170626,000000,58.5902,59.625,58.3743,58.5902,45856.801787658,0
+USPH.US,D,20170627,000000,58.683,59.3903,58.2124,59.0124,41172.488480835,0
+USPH.US,D,20170628,000000,59.2453,61.2252,59.1071,60.5208,68615.407728253,0
+USPH.US,D,20170629,000000,56.9852,60.8947,56.6567,57.081,81731.687727601,0
+USPH.US,D,20170630,000000,57.081,57.4114,55.8005,56.8916,66840.416903702,0
+USPH.US,D,20170703,000000,57.1292,61.3198,56.4664,60.9904,60225.002785476,0
+USPH.US,D,20170705,000000,61.0841,61.1314,59.625,59.9052,62820.077891615,0
+USPH.US,D,20170706,000000,59.483,59.8371,58.022,58.2124,59376.534869913,0
+USPH.US,D,20170707,000000,58.6366,58.9651,57.8336,58.823,55844.799842653,0
+USPH.US,D,20170710,000000,58.823,59.199,57.6936,58.3969,59305.575784981,0
+USPH.US,D,20170711,000000,58.3969,59.4376,58.166,59.0588,39430.949796324,0
+USPH.US,D,20170712,000000,59.1545,59.9052,58.4462,58.6366,35653.899075436,0
+USPH.US,D,20170713,000000,58.683,58.683,57.7863,58.2124,33063.892475364,0
+USPH.US,D,20170714,000000,58.2124,58.9178,58.2124,58.5902,34702.033636114,0
+USPH.US,D,20170717,000000,59.1071,59.2936,58.2598,58.4462,51972.461207711,0
+USPH.US,D,20170718,000000,58.3969,59.0351,57.9362,58.2598,46360.611290686,0
+USPH.US,D,20170719,000000,58.3505,58.8714,58.166,58.4462,34106.991023886,0
+USPH.US,D,20170720,000000,58.4462,58.9651,58.0684,58.3051,42454.820515704,0
+USPH.US,D,20170721,000000,58.683,58.8714,57.9304,58.5902,78156.363548167,0
+USPH.US,D,20170724,000000,58.542,59.2453,58.2598,59.1545,36280.366425278,0
+USPH.US,D,20170725,000000,59.8578,62.9199,59.8125,62.8736,92325.879108171,0
+USPH.US,D,20170726,000000,62.7798,62.7798,59.5758,60.6125,81555.303716481,0
+USPH.US,D,20170727,000000,60.7052,60.802,58.8714,59.0588,62997.475603948,0
+USPH.US,D,20170728,000000,58.9651,59.5521,58.7491,59.2453,42997.150664838,0
+USPH.US,D,20170731,000000,59.483,59.9052,58.7738,59.4376,56538.171472574,0
+USPH.US,D,20170801,000000,59.625,59.625,58.2598,59.0124,45766.582379671,0
+USPH.US,D,20170802,000000,58.823,58.823,57.7183,58.022,45344.882674924,0
+USPH.US,D,20170803,000000,58.0684,59.342,56.8916,59.2936,78552.720722581,0
+USPH.US,D,20170804,000000,59.2936,59.625,57.5288,59.4376,75082.821469333,0
+USPH.US,D,20170807,000000,59.483,60.5672,58.9178,59.342,57533.62606407,0
+USPH.US,D,20170808,000000,59.342,62.2619,59.342,59.5284,69081.710286388,0
+USPH.US,D,20170809,000000,59.2936,59.6004,58.823,59.3903,69090.833597307,0
+USPH.US,D,20170810,000000,58.3969,59.4376,58.3969,58.4936,77861.376495087,0
+USPH.US,D,20170811,000000,57.9304,59.1071,57.9304,58.1167,55253.812035278,0
+USPH.US,D,20170814,000000,58.4462,58.6366,57.8336,57.9746,69521.656612976,0
+USPH.US,D,20170815,000000,58.0684,58.3969,57.1292,57.222,79579.600051691,0
+USPH.US,D,20170816,000000,57.4577,57.6452,56.562,56.7524,60712.59306909,0
+USPH.US,D,20170817,000000,56.5147,56.8916,55.4276,55.475,74607.395600279,0
+USPH.US,D,20170818,000000,55.0004,56.4654,55.0004,55.9957,217486.5542175,0
+USPH.US,D,20170821,000000,56.1369,56.9862,56.1369,56.561,51854.871866964,0
+USPH.US,D,20170822,000000,56.7997,56.7997,55.8527,55.9957,45274.937291203,0
+USPH.US,D,20170823,000000,55.7107,56.0906,55.4039,55.8074,45475.650131444,0
+USPH.US,D,20170824,000000,55.9001,56.1576,54.6226,54.672,36426.339399998,0
+USPH.US,D,20170825,000000,54.815,54.955,53.7752,54.3415,48664.754148597,0
+USPH.US,D,20170828,000000,54.3908,54.955,54.2932,54.4846,58840.286928059,0
+USPH.US,D,20170829,000000,54.0593,54.4846,53.5611,53.7268,68280.886327852,0
+USPH.US,D,20170830,000000,53.7268,54.01,53.3964,53.9133,121922.91343393,0
+USPH.US,D,20170831,000000,54.0593,56.6567,53.7752,56.6094,99021.375622252,0
+USPH.US,D,20170901,000000,56.6567,56.7997,55.6653,56.5147,54674.988642464,0
+USPH.US,D,20170905,000000,56.3746,57.365,55.9957,56.1369,50533.005484774,0
+USPH.US,D,20170906,000000,56.3282,56.3282,55.2412,55.3319,53825.507025688,0
+USPH.US,D,20170907,000000,55.4276,55.9001,54.2448,54.5742,59154.534304193,0
+USPH.US,D,20170908,000000,56.1369,56.3282,55.0004,55.9465,83729.692819086,0
+USPH.US,D,20170911,000000,56.4654,56.6567,55.2866,55.2866,54835.153434171,0
+USPH.US,D,20170912,000000,55.3319,55.475,54.672,55.2412,86850.878854945,0
+USPH.US,D,20170913,000000,55.3319,56.1369,54.7913,56.0906,55335.921833558,0
+USPH.US,D,20170914,000000,55.475,56.2306,54.955,55.475,51026.677975669,0
+USPH.US,D,20170915,000000,55.617,57.1302,55.1938,57.1302,102665.63148419,0
+USPH.US,D,20170918,000000,57.082,57.294,56.7041,57.2713,62594.022521041,0
+USPH.US,D,20170919,000000,57.0336,57.0336,55.475,55.5232,42190.244499023,0
+USPH.US,D,20170920,000000,55.4276,56.6094,54.6226,56.1822,57921.873628777,0
+USPH.US,D,20170921,000000,56.1822,56.3746,55.2866,55.758,43783.782806387,0
+USPH.US,D,20170922,000000,55.8074,56.8916,55.8074,56.0441,44447.757101122,0
+USPH.US,D,20170925,000000,56.0906,56.9862,56.0441,56.8451,41046.789530381,0
+USPH.US,D,20170926,000000,57.0336,57.8376,55.8074,56.9409,43789.865013667,0
+USPH.US,D,20170927,000000,57.0336,58.83,56.9862,58.4028,59902.645799635,0
+USPH.US,D,20170928,000000,58.4521,58.4521,57.9322,58.171,46692.091587446,0
+USPH.US,D,20170929,000000,58.4028,59.115,57.9786,58.0734,61680.677727825,0
+USPH.US,D,20171002,000000,58.3091,59.3981,58.2637,59.3498,48082.889652143,0
+USPH.US,D,20171003,000000,59.4455,59.9161,58.5961,59.8234,70998.619280805,0
+USPH.US,D,20171004,000000,60.0118,60.437,58.973,59.5856,67200.280834437,0
+USPH.US,D,20171005,000000,59.7286,60.3886,59.1624,60.3412,68731.983367787,0
+USPH.US,D,20171006,000000,60.1538,60.5326,59.3981,60.0118,77778.252995593,0
+USPH.US,D,20171009,000000,58.9256,59.1624,58.69,59.0204,60320.290699529,0
+USPH.US,D,20171010,000000,59.3025,59.7286,58.69,59.0204,59727.275489728,0
+USPH.US,D,20171011,000000,58.9256,60.1055,58.6435,59.3498,209425.60216905,0
+USPH.US,D,20171012,000000,59.1624,60.2959,58.4521,59.9161,86075.397426744,0
+USPH.US,D,20171013,000000,59.8234,60.2959,59.3271,59.9654,58376.011772351,0
+USPH.US,D,20171016,000000,60.0118,60.2485,59.5374,60.1538,38925.112890869,0
+USPH.US,D,20171017,000000,60.0591,60.3412,59.4929,60.1538,66052.771060941,0
+USPH.US,D,20171018,000000,60.4854,61.2864,60.3412,61.1452,49158.426639491,0
+USPH.US,D,20171019,000000,61.0051,61.9019,60.8384,61.7125,75871.481013309,0
+USPH.US,D,20171020,000000,62.5451,62.8479,62.0666,62.4198,71703.141624073,0
+USPH.US,D,20171023,000000,62.3281,62.8706,61.9728,62.2797,45539.513307884,0
+USPH.US,D,20171024,000000,62.183,62.5865,61.7588,62.4198,45593.239472191,0
+USPH.US,D,20171025,000000,62.2797,62.4691,61.8545,62.4198,37640.753453574,0
+USPH.US,D,20171026,000000,62.5628,63.4605,62.3744,63.0363,58907.191208139,0
+USPH.US,D,20171027,000000,63.0846,64.3592,63.0846,64.2645,53946.137470075,0
+USPH.US,D,20171030,000000,63.9349,63.9349,62.3744,62.8943,61903.691994759,0
+USPH.US,D,20171031,000000,63.1774,64.4539,63.1774,64.2191,71419.305284339,0
+USPH.US,D,20171101,000000,64.7834,64.7834,63.3718,64.3099,81394.12522356,0
+USPH.US,D,20171102,000000,64.1698,68.3762,63.6509,68.0921,91867.686159743,0
+USPH.US,D,20171103,000000,67.0523,67.0523,62.3744,62.6575,112037.29920147,0
+USPH.US,D,20171106,000000,62.4198,62.8005,61.7588,62.7512,73071.638262076,0
+USPH.US,D,20171107,000000,62.8479,62.8706,60.9095,62.4691,116896.98281821,0
+USPH.US,D,20171108,000000,62.0449,63.6509,62.0449,63.3205,154709.05177684,0
+USPH.US,D,20171109,000000,62.9889,64.8288,62.9889,64.5929,52553.312002952,0
+USPH.US,D,20171110,000000,64.4539,65.7285,64.3099,64.4539,38310.809955589,0
+USPH.US,D,20171113,000000,64.1698,64.9255,63.6509,64.7379,58927.465232405,0
+USPH.US,D,20171114,000000,64.4539,64.7379,63.8383,64.2191,30799.283964772,0
+USPH.US,D,20171115,000000,64.0741,64.3592,63.4605,63.9814,45539.513307884,0
+USPH.US,D,20171116,000000,64.3109,66.0185,64.3109,64.9284,45323.594949443,0
+USPH.US,D,20171117,000000,64.5023,65.4039,64.4085,65.2589,41615.475911063,0
+USPH.US,D,20171120,000000,65.1661,65.686,64.6936,65.5913,38905.852567817,0
+USPH.US,D,20171121,000000,65.829,67.2989,65.1661,66.2069,114415.44224796,0
+USPH.US,D,20171122,000000,66.3499,67.3956,66.3045,66.3499,33901.209677579,0
+USPH.US,D,20171124,000000,66.49,66.634,65.5913,66.634,13470.061722802,0
+USPH.US,D,20171127,000000,66.6833,66.7307,66.0185,66.0669,25880.805677669,0
+USPH.US,D,20171128,000000,66.3499,66.9181,65.5913,66.49,42354.464095584,0
+USPH.US,D,20171129,000000,66.5857,68.7184,66.1595,68.1049,38875.441531416,0
+USPH.US,D,20171130,000000,68.39,69.477,67.867,69.2423,64881.946159539,0
+USPH.US,D,20171201,000000,69.194,69.194,66.2069,68.1976,38413.193778136,0
+USPH.US,D,20171204,000000,69.05,69.8105,67.7724,67.7724,45801.048220924,0
+USPH.US,D,20171205,000000,67.9619,67.9619,66.3993,66.9665,41237.365358488,0
+USPH.US,D,20171206,000000,66.9181,67.9619,66.8234,66.9665,25744.969715081,0
+USPH.US,D,20171207,000000,66.9181,68.1049,66.7307,67.3463,27826.09830606,0
+USPH.US,D,20171208,000000,67.726,67.726,66.9665,67.4883,61497.197808212,0
+USPH.US,D,20171211,000000,67.5337,67.7724,66.634,67.3463,50906.047531282,0
+USPH.US,D,20171212,000000,67.3463,69.2423,67.3463,68.672,83146.814621418,0
+USPH.US,D,20171213,000000,68.5784,69.5254,68.1049,68.246,52198.516578285,0
+USPH.US,D,20171214,000000,68.3416,68.4827,67.0159,67.6777,61359.334443198,0
+USPH.US,D,20171215,000000,67.7724,68.8634,67.6777,67.9154,241166.61456101,0
+USPH.US,D,20171218,000000,68.4827,68.9089,67.6551,68.0083,99642.774466026,0
+USPH.US,D,20171219,000000,68.3416,68.7678,66.6833,67.7724,129335.09670584,0
+USPH.US,D,20171220,000000,67.7724,67.8208,66.8234,67.1539,77306.881931392,0
+USPH.US,D,20171221,000000,67.3463,67.6777,66.4456,66.9665,53463.615692528,0
+USPH.US,D,20171222,000000,66.9181,67.8208,66.563,67.4883,32819.59048295,0
+USPH.US,D,20171226,000000,67.6777,68.0083,67.3956,67.6304,21830.05562918,0
+USPH.US,D,20171227,000000,67.726,68.8634,67.3463,67.5337,28186.975938007,0
+USPH.US,D,20171228,000000,67.6304,68.39,67.4656,68.1523,25401.325003761,0
+USPH.US,D,20171229,000000,68.246,69.0046,68.1976,68.4364,41328.598467689,0
+USPH.US,D,20180102,000000,68.8634,70.3788,68.8634,69.621,46013.925475725,0
+USPH.US,D,20180103,000000,69.4298,69.8105,68.4827,69.6684,36551.024649238,0
+USPH.US,D,20180104,000000,70.0473,70.5661,69.1456,69.8105,55500.141430119,0
+USPH.US,D,20180105,000000,69.9516,70.0966,69.05,70.0473,34310.744967766,0
+USPH.US,D,20180108,000000,70.0966,70.0966,68.39,68.6268,43804.056830654,0
+USPH.US,D,20180109,000000,68.7184,69.2906,68.0566,68.5784,68440.037418346,0
+USPH.US,D,20180110,000000,68.4364,68.9582,67.9619,68.4827,68277.845224212,0
+USPH.US,D,20180111,000000,68.5784,71.5171,68.529,70.8996,45494.910454497,0
+USPH.US,D,20180112,000000,70.8996,71.7045,70.3304,71.0426,43060.000140065,0
+USPH.US,D,20180116,000000,71.4214,72.3231,70.7595,71.0426,33827.209489005,0
+USPH.US,D,20180117,000000,71.2794,72.4178,70.8996,72.1318,43900.358445921,0
+USPH.US,D,20180118,000000,71.896,72.4641,71.3258,72.1318,29351.71863213,0
+USPH.US,D,20180119,000000,71.8476,72.7955,71.7045,72.7955,28860.073543662,0
+USPH.US,D,20180122,000000,72.6062,72.8914,71.896,72.7493,25524.996551787,0
+USPH.US,D,20180123,000000,72.7955,72.7955,72.0153,72.5105,20792.025586725,0
+USPH.US,D,20180124,000000,72.7955,72.9367,72.2264,72.5105,65958.4968481,0
+USPH.US,D,20180125,000000,72.7493,72.986,71.8238,72.7019,36136.420852984,0
+USPH.US,D,20180126,000000,72.986,73.5069,72.3231,72.9367,29519.993033543,0
+USPH.US,D,20180129,000000,72.6062,73.8857,72.6062,72.843,28386.675077034,0
+USPH.US,D,20180130,000000,72.039,73.0817,71.7045,72.5105,44476.140735095,0
+USPH.US,D,20180131,000000,71.3721,72.4178,71.3721,71.9916,39725.936849405,0
+USPH.US,D,20180201,000000,71.9916,71.9916,70.8058,71.5655,57929.983238484,0
+USPH.US,D,20180202,000000,71.2794,72.2748,71.0426,71.09,39564.758356485,0
+USPH.US,D,20180205,000000,70.8058,71.2794,69.0746,69.194,50975.992915002,0
+USPH.US,D,20180206,000000,67.9619,69.9033,67.9619,69.5728,62322.350595867,0
+USPH.US,D,20180207,000000,69.338,70.8532,69.2423,70.1894,25819.983604868,0
+USPH.US,D,20180208,000000,70.2366,71.09,69.194,69.338,38581.468179549,0
+USPH.US,D,20180209,000000,69.9033,70.7595,68.3416,69.9033,93377.087266399,0
+USPH.US,D,20180212,000000,69.9033,69.9033,67.9619,69.0983,83348.541162872,0
+USPH.US,D,20180213,000000,68.6268,69.0046,68.0566,68.529,59684.700038768,0
+USPH.US,D,20180214,000000,68.1049,71.8476,68.1049,70.9934,57924.914732417,0
+USPH.US,D,20180215,000000,71.2794,72.3231,70.8058,71.7539,17511.68846037,0
+USPH.US,D,20180216,000000,71.5655,73.2228,71.5655,72.1318,28975.635481982,0
+USPH.US,D,20180220,000000,71.2794,71.8476,71.2794,71.2794,42973.835536932,0
+USPH.US,D,20180221,000000,71.6118,73.7435,71.0426,72.9367,27868.67375702,0
+USPH.US,D,20180222,000000,73.5542,74.5013,72.843,73.8384,55669.429532746,0
+USPH.US,D,20180223,000000,74.4075,75.5923,73.7435,74.5979,42936.328592038,0
+USPH.US,D,20180226,000000,74.7379,74.8821,73.5069,74.8337,26288.31356543,0
+USPH.US,D,20180227,000000,74.6453,75.6396,74.4075,74.4539,43098.520786173,0
+USPH.US,D,20180228,000000,74.6916,74.7379,73.1271,73.4585,52593.860051486,0
+USPH.US,D,20180301,000000,73.5542,74.1235,72.2264,73.5069,40520.678600659,0
+USPH.US,D,20180302,000000,74.2171,75.5449,72.2264,74.8821,29836.267812104,0
+USPH.US,D,20180305,000000,74.4075,75.9228,74.2645,75.2619,39767.498599151,0
+USPH.US,D,20180306,000000,74.1235,76.9438,74.1235,76.5886,41890.188939877,0
+USPH.US,D,20180307,000000,77.0139,77.2979,75.7343,76.8225,49508.153558093,0
+USPH.US,D,20180308,000000,77.583,79.4296,77.2032,78.4836,77803.595525926,0
+USPH.US,D,20180309,000000,78.9582,82.2767,78.672,82.037,135084.80998788,0
+USPH.US,D,20180312,000000,81.4224,82.9367,80.803,81.0426,82794.046599177,0
+USPH.US,D,20180313,000000,81.233,81.233,78.7678,78.9109,52411.393833085,0
+USPH.US,D,20180314,000000,79.2413,79.2413,77.9155,78.245,44654.552148642,0
+USPH.US,D,20180315,000000,78.1039,78.7194,77.8189,78.245,85718.57459965,0
+USPH.US,D,20180316,000000,78.1512,78.9109,78.1512,78.672,128422.76561384,0
+USPH.US,D,20180319,000000,78.2933,78.2933,77.3473,78.1966,45858.829190084,0
+USPH.US,D,20180320,000000,78.7017,78.7017,77.5159,77.8473,26189.984547736,0
+USPH.US,D,20180321,000000,77.7043,78.9404,77.7043,77.8473,34485.10157646,0
+USPH.US,D,20180322,000000,77.3729,79.3675,76.8007,76.8964,64564.657679765,0
+USPH.US,D,20180323,000000,76.8482,77.5159,76.1842,76.2326,74626.655923333,0
+USPH.US,D,20180326,000000,76.9922,77.656,75.471,76.8482,58969.026982153,0
+USPH.US,D,20180327,000000,77.1332,78.0388,75.8508,76.707,54750.00253225,0
+USPH.US,D,20180328,000000,76.707,78.3713,76.6113,77.8957,35860.694122956,0
+USPH.US,D,20180329,000000,77.9412,78.2252,77.1816,77.2752,54466.166192517,0
+USPH.US,D,20180402,000000,77.1332,77.9194,76.8007,77.4666,60339.551022583,0
+USPH.US,D,20180403,000000,77.5159,78.9167,77.0405,77.656,83612.103478339,0
+USPH.US,D,20180404,000000,77.2279,78.9877,76.8007,78.75,111461.5169123,0
+USPH.US,D,20180405,000000,79.5107,81.1264,78.8457,80.8887,55832.635428093,0
+USPH.US,D,20180406,000000,80.2229,81.888,80.1745,80.794,93319.306297239,0
+USPH.US,D,20180409,000000,81.0308,82.0291,80.8887,81.5063,59633.001276888,0
+USPH.US,D,20180410,000000,82.1228,82.3171,80.651,81.8416,53254.793242581,0
+USPH.US,D,20180411,000000,81.5546,82.5036,81.5546,82.2688,51343.966455443,0
+USPH.US,D,20180412,000000,82.3171,82.837,81.8416,82.5036,43072.164554625,0
+USPH.US,D,20180413,000000,82.8844,83.0748,81.744,82.7424,54628.35838665,0
+USPH.US,D,20180416,000000,83.1695,85.4975,83.0748,85.0715,78978.475232182,0
+USPH.US,D,20180417,000000,85.4502,87.6846,84.9304,87.0671,82336.867351962,0
+USPH.US,D,20180418,000000,87.1628,88.0161,86.925,87.3058,82471.689613336,0
+USPH.US,D,20180419,000000,87.1628,88.825,86.6577,88.2558,64445.040936591,0
+USPH.US,D,20180420,000000,88.1601,88.7303,87.9687,88.2558,71950.484720127,0
+USPH.US,D,20180423,000000,88.4442,89.775,87.7793,89.775,44635.291825589,0
+USPH.US,D,20180424,000000,89.8233,90.3215,89.3006,89.9663,64578.849496752,0
+USPH.US,D,20180425,000000,89.918,90.4892,84.4045,88.2095,167920.61969024,0
+USPH.US,D,20180426,000000,87.9687,88.3022,86.5442,86.8766,75165.944968827,0
+USPH.US,D,20180427,000000,86.925,87.4942,86.4495,86.4495,108733.64694722,0
+USPH.US,D,20180430,000000,86.6389,86.9733,85.3111,86.7336,73265.255193823,0
+USPH.US,D,20180501,000000,86.7336,89.1583,86.0245,87.877,71460.867034086,0
+USPH.US,D,20180502,000000,87.5909,88.6366,86.5442,87.3542,80956.206299399,0
+USPH.US,D,20180503,000000,86.6872,86.6872,83.788,85.5459,130263.64701725,0
+USPH.US,D,20180504,000000,83.5494,86.6872,81.2222,86.1151,71582.511179686,0
+USPH.US,D,20180507,000000,86.1151,88.1128,85.2717,86.9733,53115.916176353,0
+USPH.US,D,20180508,000000,86.6389,87.872,85.902,86.925,48292.725803303,0
+USPH.US,D,20180509,000000,86.8292,87.5426,84.4815,87.4469,57111.926359322,0
+USPH.US,D,20180510,000000,87.6659,88.096,87.2378,87.6659,36116.146828718,0
+USPH.US,D,20180511,000000,87.9056,88.3336,86.9526,87.4271,38841.989391376,0
+USPH.US,D,20180514,000000,87.5229,87.8583,85.7619,86.2374,38642.29025235,0
+USPH.US,D,20180515,000000,85.8538,86.3312,85.7619,85.9524,29333.472010289,0
+USPH.US,D,20180516,000000,86.1418,87.7143,86.1418,87.6659,51207.116791643,0
+USPH.US,D,20180517,000000,87.6659,89.3814,87.6659,88.2854,57890.448891163,0
+USPH.US,D,20180518,000000,88.8092,89.4286,88.3336,88.8575,37023.409414652,0
+USPH.US,D,20180521,000000,88.6435,90.3826,88.6435,89.4286,31809.944074468,0
+USPH.US,D,20180522,000000,89.3814,89.9062,88.9522,89.1436,23919.293829865,0
+USPH.US,D,20180523,000000,88.6199,90.0009,88.6199,89.334,25033.35146332,0
+USPH.US,D,20180524,000000,89.193,90.4783,89.193,89.9546,43953.070909014,0
+USPH.US,D,20180525,000000,90.1922,91.0979,89.2856,89.7148,29337.526815143,0
+USPH.US,D,20180529,000000,89.7148,90.6687,88.6396,90.6687,35280.857028929,0
+USPH.US,D,20180530,000000,91.1916,92.5747,91.1916,91.9077,74902.38265336,0
+USPH.US,D,20180531,000000,91.9077,91.9551,88.9522,88.9522,50862.458379108,0
+USPH.US,D,20180601,000000,89.334,90.4783,88.6435,89.7148,44707.264611735,0
+USPH.US,D,20180604,000000,90.0009,91.4293,89.5244,91.0496,54270.521858342,0
+USPH.US,D,20180605,000000,90.8097,92.2886,90.572,92.1445,37076.121877746,0
+USPH.US,D,20180606,000000,92.2411,93.2404,92.2411,92.5747,29246.293705943,0
+USPH.US,D,20180607,000000,92.5747,92.5747,89.9546,90.0492,83697.254380259,0
+USPH.US,D,20180608,000000,90.3343,91.527,89.8579,89.9062,59773.905745541,0
+USPH.US,D,20180611,000000,90.286,91.0031,89.8579,90.3826,76425.975577003,0
+USPH.US,D,20180612,000000,90.6214,92.2886,90.3097,90.8581,48969.878213812,0
+USPH.US,D,20180613,000000,91.0031,92.4306,91.0031,91.2883,62703.502252081,0
+USPH.US,D,20180614,000000,91.4293,93.2898,91.3119,92.3369,71250.017181712,0
+USPH.US,D,20180615,000000,92.0981,93.5749,91.8593,92.3369,109602.38888705,0
+USPH.US,D,20180618,000000,92.0015,94.3858,91.527,93.7653,35385.268253902,0
+USPH.US,D,20180619,000000,93.0501,94.4272,92.7177,93.2898,45010.361274523,0
+USPH.US,D,20180620,000000,93.5749,96.1043,92.8597,95.9109,44892.771933776,0
+USPH.US,D,20180621,000000,96.3449,96.9605,94.4312,96.0075,51103.719267883,0
+USPH.US,D,20180622,000000,96.1515,96.3449,93.4328,94.1944,123241.73871248,0
+USPH.US,D,20180625,000000,94.3374,94.3374,91.527,93.1448,70750.262483538,0
+USPH.US,D,20180626,000000,93.3844,94.814,93.0047,94.5762,41916.545171423,0
+USPH.US,D,20180627,000000,94.4785,94.5762,92.6229,92.7177,39025.46931099,0
+USPH.US,D,20180628,000000,92.4306,93.716,91.735,92.8103,38644.317654776,0
+USPH.US,D,20180629,000000,92.7177,92.9081,91.3356,91.4786,58166.175621191,0
+USPH.US,D,20180702,000000,91.4786,92.9574,91.0031,92.9574,42700.136209331,0
+USPH.US,D,20180703,000000,93.2898,94.0988,92.693,93.9557,15555.245118633,0
+USPH.US,D,20180705,000000,94.3858,95.0546,92.8103,94.9087,40145.609151725,0
+USPH.US,D,20180706,000000,94.3858,95.6179,94.2418,95.4748,27971.057579567,0
+USPH.US,D,20180709,000000,95.6682,96.3932,95.4551,95.8585,49882.209305813,0
+USPH.US,D,20180710,000000,96.3449,96.5896,93.7653,93.862,59749.576916421,0
+USPH.US,D,20180711,000000,93.9084,94.7182,93.3352,93.5277,83857.419171966,0
+USPH.US,D,20180712,000000,93.4328,94.2892,92.7177,93.9084,34889.568360581,0
+USPH.US,D,20180713,000000,93.6677,94.5268,93.6677,94.1944,21055.587902192,0
+USPH.US,D,20180716,000000,94.1461,95.7639,94.0988,95.5685,44019.975189094,0
+USPH.US,D,20180717,000000,95.2362,97.0552,95.2362,96.7661,32455.671747362,0
+USPH.US,D,20180718,000000,96.3449,97.3384,95.3278,97.1421,32222.520468295,0
+USPH.US,D,20180719,000000,97.2407,99.2995,96.4032,99.1123,44731.593440856,0
+USPH.US,D,20180720,000000,98.9641,99.8625,98.6681,99.6734,33566.688277178,0
+USPH.US,D,20180723,000000,99.4768,101.016,99.3886,100.819,30085.638310584,0
+USPH.US,D,20180724,000000,100.345,100.572,98.0042,99.3886,49532.482387212,0
+USPH.US,D,20180725,000000,99.5261,101.283,98.9148,100.917,30705.009751932,0
+USPH.US,D,20180726,000000,101.183,102.673,100.729,101.766,53311.560510528,0
+USPH.US,D,20180727,000000,102.101,102.101,99.4768,101.016,35474.473960675,0
+USPH.US,D,20180730,000000,100.869,100.869,98.2932,98.4315,38514.563899469,0
+USPH.US,D,20180731,000000,98.8655,100.691,98.4315,99.8128,57227.488297642,0
+USPH.US,D,20180801,000000,99.9501,101.066,99.152,100.394,46916.119555594,0
+USPH.US,D,20180802,000000,101.953,111.157,101.42,110.673,113156.42534101,0
+USPH.US,D,20180803,000000,111.157,112.301,107.97,109.323,65600.660319794,0
+USPH.US,D,20180806,000000,109.904,113.16,109.135,109.47,75132.492828787,0
+USPH.US,D,20180807,000000,109.806,111.068,106.52,107.409,61513.417027624,0
+USPH.US,D,20180808,000000,107.873,108.454,106.136,106.62,42238.902157263,0
+USPH.US,D,20180809,000000,106.964,108.454,105.751,106.186,50414.402442814,0
+USPH.US,D,20180810,000000,106.186,107.556,104.833,106.717,68391.379760106,0
+USPH.US,D,20180813,000000,107.142,109.559,106.944,108.957,64216.95816359,0
+USPH.US,D,20180814,000000,109.076,111.719,108.957,111.483,56803.761190468,0
+USPH.US,D,20180815,000000,111.187,112.784,108.247,108.385,44400.113144095,0
+USPH.US,D,20180816,000000,108.957,109.845,108.1,108.385,66868.800537676,0
+USPH.US,D,20180817,000000,108.345,111.719,108.317,109.076,176850.31367851,0
+USPH.US,D,20180820,000000,109.697,111.019,108.05,109.076,71555.141246927,0
+USPH.US,D,20180821,000000,109.993,111.097,109.313,109.697,88956.336275044,0
+USPH.US,D,20180822,000000,109.657,111.236,109.126,109.608,58428.724235445,0
+USPH.US,D,20180823,000000,109.41,112.736,109.41,111.581,79675.901666957,0
+USPH.US,D,20180824,000000,111.769,115.291,111.503,113.199,44062.550640054,0
+USPH.US,D,20180827,000000,113.15,114.383,112.913,113.11,32401.945583056,0
+USPH.US,D,20180828,000000,113.15,114.66,112.824,114.196,34769.951617407,0
+USPH.US,D,20180829,000000,114.333,116.317,114.333,115.438,31968.081463748,0
+USPH.US,D,20180830,000000,115.339,117.411,114.57,116.928,42002.709774556,0
+USPH.US,D,20180831,000000,116.829,119.877,116.167,119.591,74343.833284812,0
+USPH.US,D,20180904,000000,120.026,120.993,118.408,118.93,58369.929565072,0
+USPH.US,D,20180905,000000,118.783,121.417,116.879,120.548,86196.027871131,0
+USPH.US,D,20180906,000000,120.844,123.813,120.174,120.45,53791.041184435,0
+USPH.US,D,20180907,000000,120.41,123.518,119.68,120.598,42549.094728545,0
+USPH.US,D,20180910,000000,121.081,121.081,117.924,118.408,47663.217349821,0
+USPH.US,D,20180911,000000,118.27,119.877,116.691,119.306,54658.76942305,0
+USPH.US,D,20180912,000000,119.217,120.598,118.023,120.41,48880.672507037,0
+USPH.US,D,20180913,000000,121.18,121.732,119.306,120.598,48964.809707745,0
+USPH.US,D,20180914,000000,120.795,123.281,119.779,122.69,65105.974127686,0
+USPH.US,D,20180917,000000,122.413,122.413,116.741,117.54,82308.483717989,0
+USPH.US,D,20180918,000000,117.49,118.171,114.106,116.267,85539.149484889,0
+USPH.US,D,20180919,000000,115.883,115.883,111.769,112.913,104183.14220055,0
+USPH.US,D,20180920,000000,113.297,113.297,110.437,111.719,50723.581312882,0
+USPH.US,D,20180921,000000,111.483,112.784,108.533,111.63,217988.3363181,0
+USPH.US,D,20180924,000000,111.236,112.893,109.076,112.784,95182.489127351,0
+USPH.US,D,20180925,000000,112.824,114.708,112.252,112.341,59099.794438673,0
+USPH.US,D,20180926,000000,112.252,113.15,110.476,111.68,86967.454494479,0
+USPH.US,D,20180927,000000,111.68,112.736,110.329,112.489,54409.39892457,0
+USPH.US,D,20180928,000000,112.686,114.294,111.818,113.249,152140.33290225,0
+USPH.US,D,20181001,000000,113.84,115.182,107.685,108.1,145174.17816421,0
+USPH.US,D,20181002,000000,108.257,110.269,105.238,108.957,86189.945663851,0
+USPH.US,D,20181003,000000,109.263,109.737,106.57,109.144,75792.412318668,0
+USPH.US,D,20181004,000000,108.947,109.333,107.596,108.365,48598.86356973,0
+USPH.US,D,20181005,000000,108.641,109.786,105.494,106.57,96411.094997913,0
+USPH.US,D,20181008,000000,106.59,108.829,105.919,108.148,44958.662512643,0
+USPH.US,D,20181009,000000,108.177,110.536,108.177,108.424,61289.389059477,0
+USPH.US,D,20181010,000000,108.484,110.111,106.817,107.064,66302.141559421,0
+USPH.US,D,20181011,000000,106.353,109.046,104.616,104.676,51151.363224909,0
+USPH.US,D,20181012,000000,105.544,105.988,98.53,101.096,129434.43942474,0
+USPH.US,D,20181015,000000,100.937,106.52,100.937,103.314,77597.81417962,0
+USPH.US,D,20181016,000000,103.729,106.423,103.265,105.564,84615.667679541,0
+USPH.US,D,20181017,000000,105.574,106.807,102.594,105.929,73805.557940531,0
+USPH.US,D,20181018,000000,105.554,106.62,102.249,104.518,90783.025861474,0
+USPH.US,D,20181019,000000,104.193,105.465,102.338,102.574,60398.345692956,0
+USPH.US,D,20181022,000000,102.555,104.281,101.352,102.792,80230.396230652,0
+USPH.US,D,20181023,000000,101.874,104.39,100.267,102.14,167530.3447231,0
+USPH.US,D,20181024,000000,101.894,103.512,100.286,100.375,142572.00714957,0
+USPH.US,D,20181025,000000,100.532,102.821,100.484,102.091,82740.32043487,0
+USPH.US,D,20181026,000000,101.066,102.93,98.6878,101.203,96661.479197607,0
+USPH.US,D,20181029,000000,102.299,105.08,100.799,102.002,164961.62584852,0
+USPH.US,D,20181030,000000,101.805,104.676,101.805,103.137,90566.093801821,0
+USPH.US,D,20181031,000000,103.807,104.291,102.269,102.663,96803.397367473,0
+USPH.US,D,20181101,000000,105.406,111.739,104.271,110.339,217647.73271041,0
+USPH.US,D,20181102,000000,110.279,111.897,105.712,107.903,119280.19437076,0
+USPH.US,D,20181105,000000,108.582,110.506,106.847,109.096,123900.64450115,0
+USPH.US,D,20181106,000000,109.45,110.239,107.93,109.273,88807.322196684,0
+USPH.US,D,20181107,000000,109.657,112.489,109.183,111.197,73303.77583993,0
+USPH.US,D,20181108,000000,111.256,111.7,110.121,111.324,47522.312881168,0
+USPH.US,D,20181109,000000,111.087,111.344,108.937,110.763,67071.540780343,0
+USPH.US,D,20181112,000000,111.216,112.784,109.796,111.404,63453.641149949,0
+USPH.US,D,20181113,000000,111.305,111.779,108.671,110.19,76788.880611377,0
+USPH.US,D,20181114,000000,110.151,112.153,109.283,110.072,68957.025037147,0
+USPH.US,D,20181115,000000,109.677,112.203,108.996,112.203,34612.827929341,0
+USPH.US,D,20181116,000000,111.374,114.008,110.802,112.953,92604.646941837,0
+USPH.US,D,20181119,000000,112.814,113.219,108.474,109.983,92422.180723438,0
+USPH.US,D,20181120,000000,109.106,110.101,107.94,109.569,71152.701865232,0
+USPH.US,D,20181121,000000,109.973,109.973,107.763,108.02,30148.487785811,0
+USPH.US,D,20181123,000000,107.656,110.753,106.757,110.013,21436.739558406,0
+USPH.US,D,20181126,000000,110.792,111.966,109.183,110.594,46658.639447407,0
+USPH.US,D,20181127,000000,110.22,111.571,110.22,110.526,54349.590552983,0
+USPH.US,D,20181128,000000,110.723,115.478,110.723,114.56,59045.054573153,0
+USPH.US,D,20181129,000000,114.284,116.761,113.86,115.735,46898.886634967,0
+USPH.US,D,20181130,000000,115.803,116.938,112.756,113.85,123160.64261541,0
+USPH.US,D,20181203,000000,113.781,115.546,110.861,112.913,114608.0454785,0
+USPH.US,D,20181204,000000,112.804,112.804,103.58,104.479,149342.51755344,0
+USPH.US,D,20181206,000000,103.186,106.383,101.5,105.83,126768.40523367,0
+USPH.US,D,20181207,000000,105.83,108.612,105.83,106.797,81125.494402026,0
+USPH.US,D,20181210,000000,106.707,108.07,104.015,106.343,50825.965135429,0
+USPH.US,D,20181211,000000,107.271,108.217,105.574,107.221,108363.64600435,0
+USPH.US,D,20181212,000000,108.257,112.39,107.339,109.657,77592.745673553,0
+USPH.US,D,20181213,000000,110.92,110.92,107.813,108.1,92565.112594518,0
+USPH.US,D,20181214,000000,107.369,107.468,103.463,104.557,171168.51837776,0
+USPH.US,D,20181217,000000,103.532,103.532,100.542,102.506,178484.40003441,0
+USPH.US,D,20181218,000000,102.86,104.291,102.209,103.423,133949.46462894,0
+USPH.US,D,20181219,000000,102.989,102.989,98.0634,98.2045,94173.856420081,0
+USPH.US,D,20181220,000000,98.1315,98.9838,94.8051,95.9307,188570.7271071,0
+USPH.US,D,20181221,000000,95.6554,97.6777,94.4874,95.7452,292404.14238906,0
+USPH.US,D,20181224,000000,95.2627,96.2384,94.4203,95.541,84132.13220078,0
+USPH.US,D,20181226,000000,95.4551,97.9549,95.4551,97.8079,67381.733351624,0
+USPH.US,D,20181227,000000,96.561,98.1315,94.8317,96.4219,165070.09187834,0
+USPH.US,D,20181228,000000,97.7685,98.8753,95.9791,97.7685,66441.018625649,0
+USPH.US,D,20181231,000000,97.7782,99.1618,96.2098,97.9155,119202.13937733,0
+USPH.US,D,20190102,000000,96.7346,98.8556,95.4651,97.8365,145683.05617329,0
+USPH.US,D,20190103,000000,97.2111,98.7273,94.7311,95.1297,97114.603639967,0
+USPH.US,D,20190104,000000,95.3278,99.0233,95.1691,98.9838,77755.9515689,0
+USPH.US,D,20190107,000000,98.8556,101.361,98.8556,100.622,98681.785715784,0
+USPH.US,D,20190108,000000,101.263,102.387,100.02,102.062,90665.436520727,0
+USPH.US,D,20190109,000000,102.16,104.903,101.904,102.969,173199.97560928,0
+USPH.US,D,20190110,000000,103.147,104.36,101.736,102.693,73477.118747411,0
+USPH.US,D,20190111,000000,102.713,103.334,101.697,102.111,70929.687598298,0
+USPH.US,D,20190114,000000,100.729,101.144,97.4133,97.8079,132841.48920277,0
+USPH.US,D,20190115,000000,98.0436,103.137,98.0436,102.713,187346.17604139,0
+USPH.US,D,20190116,000000,103.147,104.311,101.607,102.536,111651.07903921,0
+USPH.US,D,20190117,000000,102.101,105.494,102.101,104.903,97969.15376281,0
+USPH.US,D,20190118,000000,105.475,106.076,102.229,104.222,61839.828818318,0
+USPH.US,D,20190122,000000,103.551,103.64,100.147,101.124,87371.9212786,0
+USPH.US,D,20190123,000000,101.4,103.373,100.414,102.624,79686.038679091,0
+USPH.US,D,20190124,000000,102.14,102.347,99.3886,102.082,91834.234019702,0
+USPH.US,D,20190125,000000,102.87,104.419,102.239,102.347,102750.78238612,0
+USPH.US,D,20190128,000000,101.657,101.973,99.5361,100.976,44876.552714362,0
+USPH.US,D,20190129,000000,100.946,101.697,99.9202,101.114,54915.235830024,0
+USPH.US,D,20190130,000000,101.785,102.594,100.759,101.647,69528.752521468,0
+USPH.US,D,20190131,000000,101.657,103.749,101.303,101.303,79796.532111344,0
+USPH.US,D,20190201,000000,101.293,102.476,100.227,101.726,72052.868542674,0
+USPH.US,D,20190204,000000,101.519,104.37,100.305,104.35,57909.709214217,0
+USPH.US,D,20190205,000000,104.489,105.84,103.492,104.005,54002.904738022,0
+USPH.US,D,20190206,000000,103.324,104.38,102.792,104.34,23569.566911264,0
+USPH.US,D,20190207,000000,104.113,105.04,102.999,103.769,106618.05251499,0
+USPH.US,D,20190208,000000,103.265,103.512,100.06,101.835,67311.787967904,0
+USPH.US,D,20190211,000000,101.973,102.249,100.138,101.844,60601.085935623,0
+USPH.US,D,20190212,000000,102.713,102.723,100.267,102.052,58636.532984179,0
+USPH.US,D,20190213,000000,102.229,102.643,101.243,101.933,66532.251734849,0
+USPH.US,D,20190214,000000,101.47,103.502,101.153,103.157,64817.069281885,0
+USPH.US,D,20190215,000000,104.113,110.013,104.113,107.241,238229.92214597,0
+USPH.US,D,20190219,000000,106.51,107.231,104.577,106.707,109287.1278097,0
+USPH.US,D,20190220,000000,106.64,107.448,104.903,107.044,73693.037105851,0
+USPH.US,D,20190221,000000,107.044,108.09,106.196,106.875,69036.093731787,0
+USPH.US,D,20190222,000000,106.866,107.703,105.859,107.329,79125.461908116,0
+USPH.US,D,20190225,000000,107.419,108.504,105.801,106.047,61850.979531665,0
+USPH.US,D,20190226,000000,106.353,107.014,103.956,104.064,50334.320046961,0
+USPH.US,D,20190227,000000,103.966,104.064,102.387,103.383,56660.829319388,0
+USPH.US,D,20190228,000000,103.236,105.751,102.466,105.465,61495.170405785,0
+USPH.US,D,20190301,000000,106.52,106.678,105.396,106.433,72699.609916782,0
+USPH.US,D,20190304,000000,106.166,106.58,103.057,105.169,78553.734423794,0
+USPH.US,D,20190305,000000,105.199,105.357,104.123,104.242,54874.68778149,0
+USPH.US,D,20190306,000000,104.202,104.232,100.622,100.897,106916.08067171,0
+USPH.US,D,20190307,000000,103.256,106.659,101.707,101.993,145843.22096501,0
+USPH.US,D,20190308,000000,103.334,104.232,101.163,104.104,63811.477678257,0
+USPH.US,D,20190311,000000,104.537,106.273,103.787,105.919,72707.719526489,0
+USPH.US,D,20190312,000000,106.136,107.93,103.58,104.38,107289.12271821,0
+USPH.US,D,20190313,000000,105.15,107.142,104.784,106.54,92149.495097051,0
+USPH.US,D,20190314,000000,106.263,107.853,105.297,105.534,73763.996190784,0
+USPH.US,D,20190315,000000,105.849,106.146,100.503,101.134,199290.61743812,0
+USPH.US,D,20190318,000000,101.233,103.6,100.681,103.236,102542.97363738,0
+USPH.US,D,20190319,000000,103.502,103.67,100.474,100.946,104486.23886334,0
+USPH.US,D,20190320,000000,100.809,103.877,99.6933,102.229,120389.18349816,0
+USPH.US,D,20190321,000000,102.299,105.09,102.16,104.726,70435.001406191,0
+USPH.US,D,20190322,000000,104.38,104.616,100.671,100.72,104106.10090834,0
+USPH.US,D,20190325,000000,101.056,101.637,99.3392,101.303,79476.202527929,0
+USPH.US,D,20190326,000000,102.16,103.61,100.897,102.329,98428.36041245,0
+USPH.US,D,20190327,000000,102.446,102.446,98.7076,100.888,81734.728831241,0
+USPH.US,D,20190328,000000,100.729,101.795,99.3292,101.273,61378.594766251,0
+USPH.US,D,20190329,000000,101.844,102.239,100.592,100.749,109775.73179453,0
+USPH.US,D,20190401,000000,100.956,102.565,99.2004,102.397,85536.108381249,0
+USPH.US,D,20190402,000000,102.407,102.407,100.434,100.622,77864.417598727,0
+USPH.US,D,20190403,000000,101.203,102.347,99.5958,102.131,60491.606204583,0
+USPH.US,D,20190404,000000,102.624,103.087,100.739,101.894,55207.181779464,0
+USPH.US,D,20190405,000000,101.795,104.39,101.578,103.216,119790.08608107,0
+USPH.US,D,20190408,000000,102.683,102.92,101.47,101.785,67479.048668104,0
+USPH.US,D,20190409,000000,101.667,104.36,100.592,104.074,91755.165325063,0
+USPH.US,D,20190410,000000,104.547,106.649,103.877,106.323,110458.96641231,0
+USPH.US,D,20190411,000000,107.112,107.112,104.459,106.817,85986.19171997,0
+USPH.US,D,20190412,000000,107.863,108.08,106.707,107.231,77353.512187205,0
+USPH.US,D,20190415,000000,108.128,111.522,107.191,110.871,79007.872567369,0
+USPH.US,D,20190416,000000,112.143,112.143,104.992,105.357,125091.74342682,0
+USPH.US,D,20190417,000000,106.008,106.008,102.88,105.001,94403.966595509,0
+USPH.US,D,20190418,000000,104.489,106.668,103.029,105.465,55866.087568133,0
+USPH.US,D,20190422,000000,105.652,106.196,103.64,104.607,56417.541028187,0
+USPH.US,D,20190423,000000,104.913,109.53,104.913,108.297,73977.887146798,0
+USPH.US,D,20190424,000000,108,109.864,108,108.721,96324.930394779,0
+USPH.US,D,20190425,000000,108.701,111.068,108.11,110.279,140633.81042967,0
+USPH.US,D,20190426,000000,110.556,113.021,109.993,112.597,64230.136279364,0
+USPH.US,D,20190429,000000,112.597,113.456,110.101,111.344,98699.018636411,0
+USPH.US,D,20190430,000000,111.157,113.18,108.572,111.729,124139.8779875,0
+USPH.US,D,20190501,000000,111.927,112.054,107.813,108.434,214102.81956738,0
+USPH.US,D,20190502,000000,108.464,113.229,108.464,111.216,205179.20778639,0
+USPH.US,D,20190503,000000,111.956,112.548,109.589,110.88,115736.29492894,0
+USPH.US,D,20190506,000000,109.046,114.423,109.046,113.534,128992.46569573,0
+USPH.US,D,20190507,000000,112.983,114.028,110.101,112.054,118547.28839352,0
+USPH.US,D,20190508,000000,112.026,113.307,111.009,111.246,79581.627454116,0
+USPH.US,D,20190509,000000,110.536,112.301,109.924,112.282,106709.2856242,0
+USPH.US,D,20190510,000000,112.183,113.594,110.023,113.19,81446.837686654,0
+USPH.US,D,20190513,000000,111.177,112.963,110.299,110.792,154693.84625864,0
+USPH.US,D,20190514,000000,110.703,111.897,109.914,110.023,85759.122648183,0
+USPH.US,D,20190515,000000,109.293,112.617,109.293,111.068,92942.209445878,0
+USPH.US,D,20190516,000000,111.256,113.1,110.753,111.591,84053.063506139,0
+USPH.US,D,20190517,000000,111.068,112.301,110.536,111.019,68842.47680004,0
+USPH.US,D,20190520,000000,110.447,114.067,110.042,113.456,86246.712931797,0
+USPH.US,D,20190521,000000,114.156,117.777,113.514,115.32,124754.18092277,0
+USPH.US,D,20190522,000000,115.034,116.622,114.303,115.803,95776.518038365,0
+USPH.US,D,20190523,000000,114.67,114.67,108.592,109.293,86110.876969211,0
+USPH.US,D,20190524,000000,109.845,110.536,108.74,109.599,69129.354243415,0
+USPH.US,D,20190528,000000,109.904,110.683,108.937,110.101,78457.432808528,0
+USPH.US,D,20190529,000000,109.096,109.096,107.399,108.128,36776.066318599,0
+USPH.US,D,20190530,000000,108.317,108.976,107.566,108.908,74025.531103825,0
+USPH.US,D,20190531,000000,107.723,108.918,106.51,107.409,80312.506028931,0
+USPH.US,D,20190603,000000,107.359,111.305,107.339,111.078,87238.11271844,0
+USPH.US,D,20190604,000000,112.291,113.17,110.23,112.39,70692.481514377,0
+USPH.US,D,20190605,000000,112.923,113.277,110.536,111.344,101760.39630069,0
+USPH.US,D,20190606,000000,111.966,114.303,111.286,113.15,71223.660950166,0
+USPH.US,D,20190607,000000,113.811,115.339,113.297,113.446,64992.439591792,0
+USPH.US,D,20190610,000000,113.446,115.132,113.267,114.136,81317.083931347,0
+USPH.US,D,20190611,000000,114.699,115.359,111.503,113.011,94737.474294696,0
+USPH.US,D,20190612,000000,112.469,114.363,111.542,114.057,70367.083424897,0
+USPH.US,D,20190613,000000,114.55,114.67,112.41,113.534,93951.855854361,0
+USPH.US,D,20190614,000000,113.367,113.594,112.321,112.499,57825.57201351,0
+USPH.US,D,20190617,000000,112.43,113.87,111.69,113.199,79163.982554222,0
+USPH.US,D,20190618,000000,113.682,114.403,112.38,113.041,74367.148412718,0
+USPH.US,D,20190619,000000,113.229,114.787,111.907,114.699,80595.328667452,0
+USPH.US,D,20190620,000000,115.666,116.06,113.979,114.087,119248.76963315,0
+USPH.US,D,20190621,000000,113.682,115.803,113.16,115.094,179816.40342873,0
+USPH.US,D,20190624,000000,115.034,115.873,112.824,113.682,114370.83939458,0
+USPH.US,D,20190625,000000,114.018,117.046,114.018,114.717,170330.18747433,0
+USPH.US,D,20190626,000000,115.221,115.359,112.4,113.831,102001.65718946,0
+USPH.US,D,20190627,000000,114.51,115.823,114.116,115.823,97898.194677876,0
+USPH.US,D,20190628,000000,115.636,117.964,115.636,117.836,138727.03844739,0
+USPH.US,D,20190701,000000,119.02,119.434,115.094,116.938,115637.96591125,0
+USPH.US,D,20190702,000000,116.938,120.834,115.97,120.42,81025.137981906,0
+USPH.US,D,20190703,000000,120.637,121.761,119.848,119.848,51117.91108487,0
+USPH.US,D,20190705,000000,119.552,120.43,118.141,120.193,56086.060731426,0
+USPH.US,D,20190708,000000,119.848,121.969,119.374,121.466,88559.979100629,0
+USPH.US,D,20190709,000000,121.15,121.544,118.378,120.519,59028.83535374,0
+USPH.US,D,20190710,000000,120.973,121.989,120.055,120.617,81559.358521334,0
+USPH.US,D,20190711,000000,120.993,122.521,119.976,122.156,93799.800672361,0
+USPH.US,D,20190712,000000,122.294,124.03,121.821,123.399,68860.723421881,0
+USPH.US,D,20190715,000000,123.725,123.923,120.44,120.953,93726.814185,0
+USPH.US,D,20190716,000000,120.351,122.69,120.351,120.519,46763.05067238,0
+USPH.US,D,20190717,000000,120.44,120.903,119.325,120.479,63124.188255615,0
+USPH.US,D,20190718,000000,120.45,122.473,120.074,121.298,48549.192210277,0
+USPH.US,D,20190719,000000,121.12,123.468,120.46,120.923,67869.323635239,0
+USPH.US,D,20190722,000000,120.953,121.781,119.957,120.489,46001.761061165,0
+USPH.US,D,20190723,000000,120.824,123.439,119.601,121.456,80548.698411639,0
+USPH.US,D,20190724,000000,121.041,122.807,120.046,122.413,70006.20579295,0
+USPH.US,D,20190725,000000,122.373,123.104,121.387,122.62,44513.647679989,0
+USPH.US,D,20190726,000000,123.291,124,122.107,122.333,80322.643041065,0
+USPH.US,D,20190729,000000,123.449,124.584,122.097,123.458,72260.677291408,0
+USPH.US,D,20190730,000000,125.353,125.964,121.663,125.353,80374.341802945,0
+USPH.US,D,20190731,000000,125.008,127.079,123.468,124.1,116178.26865795,0
+USPH.US,D,20190801,000000,123.972,124.307,122.196,122.501,100317.89947411,0
+USPH.US,D,20190802,000000,122.757,123.162,120.568,122.757,75957.645616442,0
+USPH.US,D,20190805,000000,120.588,122.343,115.054,117.48,137613.99451514,0
+USPH.US,D,20190806,000000,118.072,119.414,115.468,118.91,143884.75022084,0
+USPH.US,D,20190807,000000,118.437,122.058,117.787,121.584,134411.71238222,0
+USPH.US,D,20190808,000000,122.867,129.811,122.068,128.657,166790.34283737,0
+USPH.US,D,20190809,000000,128.815,128.894,125.036,126.3,90770.861446914,0
+USPH.US,D,20190812,000000,126.161,128.519,125.53,128.233,57962.421677311,0
+USPH.US,D,20190813,000000,127.374,130.937,127.374,129.013,107812.1925443,0
+USPH.US,D,20190814,000000,127.977,129.96,127.819,129.91,74253.613876825,0
+USPH.US,D,20190815,000000,130.088,132.16,128.637,128.707,60733.88079457,0
+USPH.US,D,20190816,000000,129.328,130.383,128.578,129.703,103093.41339622,0
+USPH.US,D,20190819,000000,130.088,132.021,129.781,129.9,98267.18191953,0
+USPH.US,D,20190820,000000,129.644,130.748,128.391,130.078,126562.62388736,0
+USPH.US,D,20190821,000000,131.044,131.893,129.23,130.186,65103.946725259,0
+USPH.US,D,20190822,000000,130.571,131.251,128.5,129.457,40592.651386807,0
+USPH.US,D,20190823,000000,128.914,131.054,126.813,126.901,57226.474596429,0
+USPH.US,D,20190826,000000,128.105,129.486,126.684,129.081,77364.662900552,0
+USPH.US,D,20190827,000000,129.723,130.69,126.034,126.625,88197.074066255,0
+USPH.US,D,20190828,000000,126.112,128.303,125.53,127.553,67300.637254557,0
+USPH.US,D,20190829,000000,128.578,129.091,127.414,128.411,81251.19335248,0
+USPH.US,D,20190830,000000,129.17,129.467,127.819,128.637,63517.504326389,0
+USPH.US,D,20190903,000000,128.321,130.324,127.671,129.278,112138.66932281,0
+USPH.US,D,20190904,000000,130.473,130.956,126.901,128.114,113773.76937992,0
+USPH.US,D,20190905,000000,129.654,132.918,128.519,131.952,103739.14106912,0
+USPH.US,D,20190906,000000,132.624,133.53,131.429,131.755,79865.46379385,0
+USPH.US,D,20190909,000000,132.417,132.417,129.19,129.969,135195.30342012,0
+USPH.US,D,20190910,000000,127.484,129.94,124.829,129.111,122209.7908773,0
+USPH.US,D,20190911,000000,129.506,131.863,128.835,129.574,124535.2214607,0
+USPH.US,D,20190912,000000,130.127,130.127,126.349,126.803,154646.20230161,0
+USPH.US,D,20190913,000000,127.217,128.213,124.81,125.904,106413.28486989,0
+USPH.US,D,20190916,000000,125.47,129.357,125.47,128.124,84279.118876713,0
+USPH.US,D,20190917,000000,127.513,129.347,127.316,129.131,76207.016114923,0
+USPH.US,D,20190918,000000,129.467,129.999,127.01,127.977,90783.025861474,0
+USPH.US,D,20190919,000000,128.194,130.827,127.789,127.917,93088.182420599,0
+USPH.US,D,20190920,000000,128.134,129.111,126.221,126.349,176488.42234535,0
+USPH.US,D,20190923,000000,126.004,128.48,125.54,127.7,63820.600989176,0
+USPH.US,D,20190924,000000,128.213,128.786,125.5,126.793,96405.012790632,0
+USPH.US,D,20190925,000000,126.635,127.76,125.57,127.237,66811.019568516,0
+USPH.US,D,20190926,000000,127.02,128.233,123.311,124.514,70998.619280805,0
+USPH.US,D,20190927,000000,125.008,125.648,123.478,124.454,58621.327465979,0
+USPH.US,D,20190930,000000,124.82,127.089,124.82,125.787,72729.007251969,0
+USPH.US,D,20191001,000000,126.024,127.553,124.01,124.424,68705.62713624,0
+USPH.US,D,20191002,000000,124.247,124.584,122.363,123.409,72204.923724675,0
+USPH.US,D,20191003,000000,122.917,124.01,121.614,122.757,89016.14464663,0
+USPH.US,D,20191004,000000,123.211,124.474,122.56,124.464,40438.56880238,0
+USPH.US,D,20191007,000000,123.774,126.418,123.745,125.737,49137.138914012,0
+USPH.US,D,20191008,000000,124.879,127.267,122.63,123.972,76330.68766295,0
+USPH.US,D,20191009,000000,125.224,125.984,123.893,124.829,68942.833220161,0
+USPH.US,D,20191010,000000,125.096,126.674,124.217,124.829,43178.603182026,0
+USPH.US,D,20191011,000000,126.073,128.036,125.293,126.497,63945.286238417,0
+USPH.US,D,20191014,000000,126.044,129.111,124.761,127.858,100104.00851809,0
+USPH.US,D,20191015,000000,129.052,130.265,127.898,128.894,112483.32773534,0
+USPH.US,D,20191016,000000,128.993,130.502,127.898,128.963,109200.96320656,0
+USPH.US,D,20191017,000000,128.756,130.265,126.487,129.851,90179.87363954,0
+USPH.US,D,20191018,000000,129.377,133.944,128.983,132.791,105909.47536686,0
+USPH.US,D,20191021,000000,133.678,136.757,133.235,134.902,127507.3934182,0
+USPH.US,D,20191022,000000,134.853,136.174,134.33,135.207,85737.834922703,0
+USPH.US,D,20191023,000000,134.813,136.55,133.876,135.197,94949.337848283,0
+USPH.US,D,20191024,000000,135.671,136.135,134.556,135.563,76121.865213002,0
+USPH.US,D,20191025,000000,135.09,137.723,134.902,135.74,73792.379824758,0
+USPH.US,D,20191028,000000,136.075,138.364,135.868,136.253,60476.400686382,0
+USPH.US,D,20191029,000000,136.056,139.154,136.056,138.512,65176.93321262,0
+USPH.US,D,20191030,000000,138.473,138.73,136.234,138.048,65269.180023033,0
+USPH.US,D,20191031,000000,137.516,138.058,134.645,136.313,124182.45343845,0
+USPH.US,D,20191101,000000,137.003,140.474,137.003,139.834,71970.758744394,0
+USPH.US,D,20191104,000000,140.948,142.398,139.598,141.62,60632.510673236,0
+USPH.US,D,20191105,000000,142.291,143.07,140.13,140.564,56461.13018036,0
+USPH.US,D,20191106,000000,140.938,141.867,139.775,141.64,75225.753340414,0
+USPH.US,D,20191107,000000,127.543,131.943,114.018,114.827,325279.48643873,0
+USPH.US,D,20191108,000000,114.847,116.514,109.579,113.219,196478.61027233,0
+USPH.US,D,20191111,000000,113.287,115.311,111.719,112.726,104916.04817779,0
+USPH.US,D,20191112,000000,113.456,115.084,112.489,112.696,75092.958481467,0
+USPH.US,D,20191113,000000,111.167,111.808,106.64,109.303,222615.88235698,0
+USPH.US,D,20191114,000000,109.825,111.769,109.825,111.059,105895.28354988,0
+USPH.US,D,20191115,000000,111.561,112.016,108.967,110.397,285256.53513382,0
+USPH.US,D,20191118,000000,110.141,111.966,109.046,109.854,151751.07163633,0
+USPH.US,D,20191119,000000,110.013,112.784,110.013,112.006,166541.9860401,0
+USPH.US,D,20191120,000000,111.324,114.501,111.324,112.272,131948.41843382,0
+USPH.US,D,20191121,000000,112.577,113.337,111.137,112.351,110753.9534654,0
+USPH.US,D,20191122,000000,113.002,114.126,109.52,109.816,96128.272359392,0
+USPH.US,D,20191125,000000,109.786,111.789,108.05,111.059,203017.99679955,0
+USPH.US,D,20191126,000000,111.068,112.449,110.713,111.907,164492.28218673,0
+USPH.US,D,20191127,000000,112.183,114.206,111.887,113.11,82854.868671977,0
+USPH.US,D,20191129,000000,112.973,113.446,111.837,112.893,68963.107244428,0
+USPH.US,D,20191202,000000,112.953,113.031,108.986,109.183,108871.51031223,0
+USPH.US,D,20191203,000000,107.893,110.131,107.893,109.323,71663.607276754,0
+USPH.US,D,20191204,000000,109.381,111.009,109.381,110.003,68702.586032601,0
+USPH.US,D,20191205,000000,110.239,111.206,108.996,110.851,94506.350418055,0
+USPH.US,D,20191206,000000,111.601,113.929,110.861,112.844,110719.48762414,0
+USPH.US,D,20191209,000000,113.021,113.021,111.314,112.143,98189.126926103,0
+USPH.US,D,20191210,000000,112.134,113.297,110.427,112.943,89952.804567752,0
+USPH.US,D,20191211,000000,113.16,113.801,111.423,112.449,81842.181159855,0
+USPH.US,D,20191212,000000,112.311,114.56,112.114,113.574,81709.386300908,0
+USPH.US,D,20191213,000000,113.574,113.604,111.147,113.17,95862.682641498,0
+USPH.US,D,20191216,000000,114.176,114.777,112.39,112.766,138208.02342616,0
+USPH.US,D,20191217,000000,112.873,113.219,112.114,112.844,82921.772952057,0
+USPH.US,D,20191218,000000,112.844,113.544,112.291,113.514,99745.158288573,0
+USPH.US,D,20191219,000000,113.702,113.702,110.486,110.536,83386.048107765,0
+USPH.US,D,20191220,000000,110.249,111.256,109.223,109.766,179369.36119365,0
+USPH.US,D,20191223,000000,109.954,111.818,108.671,110.95,78424.994369701,0
+USPH.US,D,20191224,000000,110.753,111.857,109.559,111.62,31718.710965268,0
+USPH.US,D,20191226,000000,111.305,112.726,109.4,110.111,76276.961498643,0
+USPH.US,D,20191227,000000,110.23,110.23,109.174,110.131,80952.151494547,0
+USPH.US,D,20191230,000000,110.111,110.289,108.484,109.993,75342.328979948,0
+USPH.US,D,20191231,000000,109.55,111.097,109.391,110.476,126638.65147836,0
+USPH.US,D,20200102,000000,110.437,110.437,107.379,108.976,150550.84939973,0
+USPH.US,D,20200103,000000,107.753,112.074,107.379,111.522,126966.07697027,0
+USPH.US,D,20200106,000000,110.654,112.173,110.329,111.394,78642.940130568,0
+USPH.US,D,20200107,000000,111.068,111.769,108.73,110.141,57881.325580243,0
+USPH.US,D,20200108,000000,110.082,111.927,109.757,110.624,112764.12297144,0
+USPH.US,D,20200109,000000,110.99,111.374,109.677,109.707,71715.306038634,0
+USPH.US,D,20200110,000000,109.757,111.552,109.086,111.552,84438.269967207,0
+USPH.US,D,20200113,000000,111.413,114.067,111.009,113.811,108201.45381022,0
+USPH.US,D,20200114,000000,113.653,115.32,112.193,115.152,100441.57102213,0
+USPH.US,D,20200115,000000,115.616,117.263,115.054,117.136,104980.92505546,0
+USPH.US,D,20200116,000000,118.329,118.329,115.725,116.948,78703.762203368,0
+USPH.US,D,20200117,000000,117.373,117.944,115.468,116.839,59562.042191954,0
+USPH.US,D,20200121,000000,116.661,116.987,115.498,116.14,119663.37342941,0
+USPH.US,D,20200122,000000,116.602,117.57,115.231,116.217,72206.951127101,0
+USPH.US,D,20200123,000000,115.636,116.197,114.817,115.32,87639.538398921,0
+USPH.US,D,20200124,000000,115.182,115.182,111.68,112.666,76877.072616938,0
+USPH.US,D,20200127,000000,111.433,114.136,111.206,113.663,86939.070860506,0
+USPH.US,D,20200128,000000,114.313,114.64,113.07,113.594,70353.905309123,0
+USPH.US,D,20200129,000000,113.801,115.369,112.143,113.377,60144.920389622,0
+USPH.US,D,20200130,000000,112.341,112.963,109.934,111.789,51725.118111658,0
+USPH.US,D,20200131,000000,111.087,113.18,110.516,113.17,104623.08852714,0
+USPH.US,D,20200203,000000,113.554,115.271,113.436,114.797,78812.228233195,0
+USPH.US,D,20200204,000000,115.478,116.424,113.919,114.057,49010.426262345,0
+USPH.US,D,20200205,000000,114.945,116.711,114.383,116.444,58792.642971032,0
+USPH.US,D,20200206,000000,116.809,118.506,116.03,117.806,49444.290381652,0
+USPH.US,D,20200207,000000,116.839,117.53,114.453,114.66,33359.893229658,0
+USPH.US,D,20200210,000000,114.264,117.293,113.741,117.126,49485.852131399,0
+USPH.US,D,20200211,000000,117.797,118.506,116.277,118.289,40376.733028366,0
+USPH.US,D,20200212,000000,118.783,120.884,118.141,119.927,63295.503760669,0
+USPH.US,D,20200213,000000,119.828,122.974,119.177,122.186,60887.963378997,0
+USPH.US,D,20200214,000000,122.294,122.719,120.499,121.496,58878.807574165,0
+USPH.US,D,20200218,000000,121.18,122.482,120.607,122.463,62922.461714161,0
+USPH.US,D,20200219,000000,122.373,126.398,122.373,125.697,84378.46159562,0
+USPH.US,D,20200220,000000,125.431,128.48,122.797,127.7,96513.478820459,0
+USPH.US,D,20200221,000000,127.848,129.564,125.175,129.25,276742.45864302,0
+USPH.US,D,20200224,000000,126.852,128.677,125.924,126.044,130612.36023464,0
+USPH.US,D,20200225,000000,126.093,126.507,121.013,121.496,80689.602880292,0
+USPH.US,D,20200226,000000,121.949,123.626,120.292,122.285,79061.598731676,0
+USPH.US,D,20200227,000000,113.456,114.323,100.04,100.661,186443.98196151,0
+USPH.US,D,20200228,000000,97.3571,100.691,95.1868,100.691,160769.97133137,0
+USPH.US,D,20200302,000000,102.713,105.692,99.9003,105.11,88721.157593549,0
+USPH.US,D,20200303,000000,104.686,105.682,99.9103,102.762,80240.533242784,0
+USPH.US,D,20200304,000000,104.499,107.96,103.285,107.28,93766.34853232,0
+USPH.US,D,20200305,000000,104.656,105.001,101.273,103.473,117195.01097493,0
+USPH.US,D,20200306,000000,100.079,102.673,97.0749,101.203,90864.121958541,0
+USPH.US,D,20200309,000000,96.4732,96.9211,90.7673,96.2778,154357.29745581,0
+USPH.US,D,20200310,000000,98.4609,99.566,89.844,94.7301,149561.47701552,0
+USPH.US,D,20200311,000000,94.5584,95.3101,87.8149,90.0552,115649.1166246,0
+USPH.US,D,20200312,000000,87.2446,87.2446,77.5505,79.8184,182820.00012384,0
+USPH.US,D,20200313,000000,84.666,88.0782,77.8425,88.0782,155591.98553365,0
+USPH.US,D,20200316,000000,79.2472,79.5669,61.3435,62.4868,235830.49137401,0
+USPH.US,D,20200317,000000,62.9031,64.008,53.1715,57.4262,465670.00857721,0
+USPH.US,D,20200318,000000,53.4576,54.4272,43.7486,46.4427,386025.53164787,0
+USPH.US,D,20200319,000000,46.3262,57.5613,43.7674,52.9465,270884.27933115,0
+USPH.US,D,20200320,000000,53.5779,57.8139,51.4845,53.2011,334169.64607968,0
+USPH.US,D,20200323,000000,52.7443,57.6304,51.3288,54.1688,199851.19420909,0
+USPH.US,D,20200324,000000,57.1648,65.172,56.9418,64.3079,435194.0952995,0
+USPH.US,D,20200325,000000,63.8728,70.0473,61.3722,62.0312,257500.38221148,0
+USPH.US,D,20200326,000000,62.2639,68.3426,62.2639,67.8573,248132.76929905,0
+USPH.US,D,20200327,000000,64.9492,69.2818,59.4722,62.5441,296929.30460538,0
+USPH.US,D,20200330,000000,62.8252,68.9533,62.0312,67.1776,161750.22040466,0
+USPH.US,D,20200331,000000,67.0336,69.7868,64.1155,66.8866,254114.62015894,0
+USPH.US,D,20200401,000000,63.6599,65.3752,56.8116,57.1933,369641.07893672,0
+USPH.US,D,20200402,000000,56.4564,59.2097,55.2549,57.8041,220165.76652433,0
+USPH.US,D,20200403,000000,57.659,59.1141,52.1632,54.8377,139713.36972797,0
+USPH.US,D,20200406,000000,57.4459,61.1196,57.4459,60.8295,176472.20312595,0
+USPH.US,D,20200407,000000,63.0886,66.8766,61.0624,62.9031,143267.40618193,0
+USPH.US,D,20200408,000000,63.9123,70.289,62.7681,67.0423,143839.13366624,0
+USPH.US,D,20200409,000000,68.381,72.0557,67.217,70.4547,92775.962446891,0
+USPH.US,D,20200413,000000,69.5244,69.5244,65.5785,67.217,162397.97547999,0
+USPH.US,D,20200414,000000,69.4179,73.1103,68.3525,72.3458,94158.650901881,0
+USPH.US,D,20200415,000000,69.7671,72.3369,68.1867,69.5728,190086.21042104,0
+USPH.US,D,20200416,000000,67.8573,71.1531,65.3318,67.3137,303239.59465839,0
+USPH.US,D,20200417,000000,68.9907,71.0989,68.3525,69.853,173806.16893486,0
+USPH.US,D,20200420,000000,67.8573,70.28,67.1726,67.4114,304017.10348902,0
+USPH.US,D,20200421,000000,65.3368,67.2752,63.6401,64.8712,190254.48482244,0
+USPH.US,D,20200422,000000,66.1979,67.3433,64.1639,64.4262,94592.515021189,0
+USPH.US,D,20200423,000000,64.6089,68.6238,64.6089,65.9169,150120.02638407,0
+USPH.US,D,20200424,000000,66.2573,67.9726,64.1352,65.6752,200660.12777733,0
+USPH.US,D,20200427,000000,67.0149,68.4284,65.3545,66.7426,116049.52860386,0
+USPH.US,D,20200428,000000,68.8654,70.727,66.8866,69.2147,140479.72784525,0
+USPH.US,D,20200429,000000,71.7549,79.189,71.6572,77.3857,311110.98457995,0
+USPH.US,D,20200430,000000,69.9121,75.9711,69.9121,73.1872,210591.35856439,0
+USPH.US,D,20200501,000000,70.804,70.804,64.9096,67.3827,161372.1098521,0
+USPH.US,D,20200504,000000,64.7262,69.0391,64.4657,68.2341,186188.52925576,0
+USPH.US,D,20200505,000000,70.0384,72.8854,68.239,69.118,125151.5517984,0
+USPH.US,D,20200506,000000,68.9809,69.9536,65.2973,65.5883,56348.60934568,0
+USPH.US,D,20200507,000000,66.8185,68.381,66.0155,66.4229,83033.280085524,0
+USPH.US,D,20200508,000000,68.4956,71.2113,67.2752,68.9809,181465.69530282,0
+USPH.US,D,20200511,000000,68.2736,68.7184,64.6581,66.8382,133970.75235442,0
+USPH.US,D,20200512,000000,66.9063,68.9533,65.6466,67.0423,189646.26409444,0
+USPH.US,D,20200513,000000,66.5966,66.5966,63.4753,64.8515,123952.34326303,0
+USPH.US,D,20200514,000000,63.3974,66.5087,62.3319,66.122,143587.73576533,0
+USPH.US,D,20200515,000000,66.4614,68.0802,65.4818,65.6752,100935.24351303,0
+USPH.US,D,20200518,000000,69.2818,72.7088,69.2818,71.5497,118298.93159626,0
+USPH.US,D,20200519,000000,71.2981,74.2261,69.8924,72.7918,128293.01185852,0
+USPH.US,D,20200520,000000,74.3424,75.2145,72.9555,73.3934,173983.5666472,0
+USPH.US,D,20200521,000000,77.58,78.2577,68.8457,73.4318,265233.90876802,0
+USPH.US,D,20200522,000000,73.8571,74.6246,72.2195,72.6742,129412.13799805,0
+USPH.US,D,20200526,000000,75.5351,76.9842,74.1678,75.3605,123544.83537526,0
+USPH.US,D,20200527,000000,76.9497,76.9792,72.2678,73.4033,156611.76895427,0
+USPH.US,D,20200528,000000,74.4677,77.3088,71.8693,73.4033,135659.57857583,0
+USPH.US,D,20200529,000000,72.6259,72.8587,70.9973,71.8693,141779.29280074,0
+USPH.US,D,20200601,000000,72.0557,73.2267,71.1047,72.5884,119004.46764074,0
+USPH.US,D,20200602,000000,73.1103,73.6549,71.6177,73.3145,76558.770435951,0
+USPH.US,D,20200603,000000,74.8751,77.5406,74.4479,76.5995,234828.95457524,0
+USPH.US,D,20200604,000000,75.6318,77.3769,75.4561,76.6982,128285.91595004,0
+USPH.US,D,20200605,000000,79.635,85.3061,79.635,84.007,177022.64288478,0
+USPH.US,D,20200608,000000,86.0993,88.0289,82.8933,84.0751,168152.75726809,0
+USPH.US,D,20200609,000000,83.0373,83.8708,80.7151,82.9603,170956.65482418,0
+USPH.US,D,20200610,000000,82.9603,82.9603,77.1045,77.6669,124894.07169021,0
+USPH.US,D,20200611,000000,75.03,75.326,70.6588,70.7654,212837.72045314,0
+USPH.US,D,20200612,000000,74.3129,74.6995,69.0194,71.4155,117331.86063873,0
+USPH.US,D,20200615,000000,68.826,73.4585,68.7964,73.1024,109416.881565,0
+USPH.US,D,20200616,000000,76.2621,77.5219,74.5792,76.0195,105251.58327941,0
+USPH.US,D,20200617,000000,75.9997,77.1332,72.7334,72.9555,74904.410055787,0
+USPH.US,D,20200618,000000,72.2974,74.8554,72.0113,74.1678,83780.377879752,0
+USPH.US,D,20200619,000000,75.1553,75.2045,73.6155,74.0701,206861.95180053,0
+USPH.US,D,20200622,000000,73.6449,74.1579,72.2974,74.0031,69264.176504788,0
+USPH.US,D,20200623,000000,75.3891,78.9177,75.0398,76.8718,139058.51874414,0
+USPH.US,D,20200624,000000,75.4561,76.5818,73.3934,73.9557,146385.55111414,0
+USPH.US,D,20200625,000000,73.2948,75.0024,72.4997,74.9826,126119.63645713,0
+USPH.US,D,20200626,000000,73.9656,75.4759,71.7549,72.258,155139.8747925,0
+USPH.US,D,20200629,000000,73.4882,77.512,71.8999,77.0079,66387.292461342,0
+USPH.US,D,20200630,000000,77.0079,78.753,76.271,78.539,111902.4769401,0
+USPH.US,D,20200701,000000,78.2479,81.1571,77.363,77.9194,115407.85573581,0
+USPH.US,D,20200702,000000,79.8963,79.8963,78.1996,78.385,72344.814492114,0
+USPH.US,D,20200706,000000,80.3037,80.3037,78.5685,78.7727,62975.174177255,0
+USPH.US,D,20200707,000000,77.7832,77.7832,74.9925,75.2639,84374.406790767,0
+USPH.US,D,20200708,000000,74.8071,75.6032,72.8587,73.7131,95842.408617232,0
+USPH.US,D,20200709,000000,73.4131,74.1678,70.426,72.0647,99021.375622252,0
+USPH.US,D,20200710,000000,71.9137,74.2161,70.6391,74.2073,57393.735296629,0
+USPH.US,D,20200713,000000,75.1651,77.7932,74.1678,74.9136,67660.501185291,0
+USPH.US,D,20200714,000000,74.9048,76.93,74.2348,75.8635,71565.278259059,0
+USPH.US,D,20200715,000000,78.2676,80.6343,77.8425,79.625,133367.60013248,0
+USPH.US,D,20200716,000000,79.3153,80.3432,77.6097,77.9569,58235.107303698,0
+USPH.US,D,20200717,000000,77.881,78.7047,77.289,78.2094,70799.933842991,0
+USPH.US,D,20200720,000000,77.6956,78.1799,77.434,77.6482,79810.72392833,0
+USPH.US,D,20200721,000000,78.8783,81.8545,78.8783,80.8364,55758.635239519,0
+USPH.US,D,20200722,000000,80.0996,82.1347,80.0996,80.6244,48186.287175903,0
+USPH.US,D,20200723,000000,80.6836,81.38,79.0815,81.1274,56069.841512013,0
+USPH.US,D,20200724,000000,80.8661,81.0733,79.2866,79.489,51446.35027799,0
+USPH.US,D,20200727,000000,79.3252,81.9808,78.3663,81.3218,38126.316334761,0
+USPH.US,D,20200728,000000,80.7783,81.0308,79.344,79.625,56911.213519081,0
+USPH.US,D,20200729,000000,80.0798,82.7946,80.0798,81.7973,40753.829879727,0
+USPH.US,D,20200730,000000,80.1972,81.526,79.339,80.7013,57430.22854031,0
+USPH.US,D,20200731,000000,80.4004,82.3201,78.676,80.5168,103895.25105597,0
+USPH.US,D,20200803,000000,80.8661,80.9736,79.489,80.1291,66854.608720689,0
+USPH.US,D,20200804,000000,79.6842,83.0471,79.045,82.0971,88333.923730055,0
+USPH.US,D,20200805,000000,83.3677,87.5948,82.7464,87.5948,110943.51559229,0
+USPH.US,D,20200806,000000,88.1749,90.9084,84.4233,86.6636,151727.75650843,0
+USPH.US,D,20200807,000000,86.2473,90.8305,86.2473,89.7346,78001.267262526,0
+USPH.US,D,20200810,000000,89.988,90.2209,87.07,88.5725,95115.58484727,0
+USPH.US,D,20200811,000000,89.8717,90.1537,87.9233,88.535,114571.55223482,0
+USPH.US,D,20200812,000000,89.6003,89.8233,86.8766,87.8069,62616.323947734,0
+USPH.US,D,20200813,000000,87.0996,88.0881,86.4594,87.4094,65441.5092293,0
+USPH.US,D,20200814,000000,86.488,87.7922,85.9958,86.5571,41074.159463141,0
+USPH.US,D,20200817,000000,86.6922,89.4258,85.3161,88.5153,60192.564346648,0
+USPH.US,D,20200818,000000,88.8635,88.8635,84.4776,85.3645,68666.09278892,0
+USPH.US,D,20200819,000000,85.4226,86.4101,84.0849,84.3671,49954.18209196,0
+USPH.US,D,20200820,000000,83.4832,84.9471,83.4832,83.6095,44646.442538935,0
+USPH.US,D,20200821,000000,83.0274,84.9284,82.3694,83.1152,65457.728448714,0
+USPH.US,D,20200824,000000,83.8038,83.8127,81.1718,81.6316,67805.460458798,0
+USPH.US,D,20200825,000000,81.6701,81.8071,80.4587,81.5358,111797.05201392,0
+USPH.US,D,20200826,000000,80.9637,81.4174,80.0946,80.8661,81347.494967747,0
+USPH.US,D,20200827,000000,81.0406,86.8382,81.0406,86.4298,111480.77723536,0
+USPH.US,D,20200828,000000,87.1855,88.8151,85.8576,88.5448,66799.868855169,0
+USPH.US,D,20200831,000000,88.165,88.3978,86.1685,86.1782,92486.043899878,0
+USPH.US,D,20200901,000000,85.7619,87.7478,85.1109,86.0599,75883.645427869,0
+USPH.US,D,20200902,000000,85.9958,91.7814,85.9958,91.2685,116143.8028167,0
+USPH.US,D,20200903,000000,91.8683,92.0913,88.5448,90.2593,88074.416219442,0
+USPH.US,D,20200904,000000,91.9561,91.9561,87.9716,90.8502,96497.259601047,0
+USPH.US,D,20200908,000000,89.8233,91.3642,89.2314,90.278,71021.934408711,0
+USPH.US,D,20200909,000000,91.0159,91.3593,89.6694,90.2496,84848.818958608,0
+USPH.US,D,20200910,000000,90.9577,90.9577,88.0388,88.456,57085.570127775,0
+USPH.US,D,20200911,000000,88.8349,88.8349,87.0029,88.2637,61093.744725304,0
+USPH.US,D,20200914,000000,88.97,89.7444,88.311,89.3872,39088.318786217,0
+USPH.US,D,20200915,000000,90.4537,90.4537,88.825,89.7266,57404.886009976,0
+USPH.US,D,20200916,000000,90.288,92.0814,90.1824,90.4734,38731.495959123,0
+USPH.US,D,20200917,000000,89.2412,89.3872,87.4094,88.893,48923.247957998,0
+USPH.US,D,20200918,000000,89.8717,89.8717,86.1388,88.5153,209156.97134751,0
+USPH.US,D,20200921,000000,86.1388,86.1388,83.1152,85.1504,69924.095994669,0
+USPH.US,D,20200922,000000,84.9372,85.4709,81.0633,82.3783,117497.09393651,0
+USPH.US,D,20200923,000000,81.9027,82.8933,79.48,79.48,73287.556620517,0
+USPH.US,D,20200924,000000,79.7139,81.3218,78.9079,80.3531,42173.011578396,0
+USPH.US,D,20200925,000000,79.995,82.3014,79.704,81.4174,48833.028550011,0
+USPH.US,D,20200928,000000,82.6308,84.6955,82.6308,83.2592,42617.012709837,0
+USPH.US,D,20200929,000000,82.9505,83.8038,81.0505,83.0758,63553.997570069,0
+USPH.US,D,20200930,000000,83.4062,85.6061,83.4062,84.2191,98567.237478677,0
+USPH.US,D,20201001,000000,84.3276,86.2177,83.7248,84.1037,87259.40044392,0
+USPH.US,D,20201002,000000,82.0005,84.6857,82.0005,83.5127,57805.297989244,0
+USPH.US,D,20201005,000000,84.4135,86.2661,84.4135,84.7627,92181.933535877,0
+USPH.US,D,20201006,000000,86.1487,86.925,83.7545,83.9005,91597.027935783,0
+USPH.US,D,20201007,000000,84.9767,84.9767,81.6701,82.7464,119914.7713303,0
+USPH.US,D,20201008,000000,83.7742,87.2446,83.7742,86.8766,73382.84453457,0
+USPH.US,D,20201009,000000,88.02,88.1365,85.1306,85.2864,41911.476665356,0
+USPH.US,D,20201012,000000,85.4315,85.4315,83.2691,84.2004,40003.690981859,0
+USPH.US,D,20201013,000000,83.2129,84.7341,82.2915,83.8127,42571.396155237,0
+USPH.US,D,20201014,000000,83.7151,85.4995,83.2691,83.493,38899.770360536,0
+USPH.US,D,20201015,000000,82.2431,83.9399,82.2431,83.639,60136.810779915,0
+USPH.US,D,20201016,000000,83.348,85.6851,83.1251,83.3579,158594.56852756,0
+USPH.US,D,20201019,000000,83.2592,83.8422,81.4471,81.6799,63956.436951763,0
+USPH.US,D,20201020,000000,82.2915,82.7758,80.7585,81.7095,59775.933147968,0
+USPH.US,D,20201021,000000,81.6799,81.6799,78.9857,79.5471,66571.786082169,0
+USPH.US,D,20201022,000000,80.0896,81.2053,78.3366,80.2553,98977.786470078,0
+USPH.US,D,20201023,000000,81.2646,81.2646,78.094,79.5866,52873.641586367,0
+USPH.US,D,20201026,000000,78.5882,79.995,75.7285,77.6097,84084.488243753,0
+USPH.US,D,20201027,000000,77.2397,79.4987,75.612,75.9425,97126.768054527,0
+USPH.US,D,20201028,000000,74.3424,76.5856,73.207,73.6155,142561.87013744,0
+USPH.US,D,20201029,000000,72.7918,75.4364,72.4997,74.6236,136745.25257532,0
+USPH.US,D,20201030,000000,74.4203,78.4047,74.4203,76.9003,127059.33748191,0
+USPH.US,D,20201102,000000,78.238,84.6955,77.8908,84.3848,134388.39725432,0
+USPH.US,D,20201103,000000,86.3055,88.5251,85.1799,85.8379,216496.16813206,0
+USPH.US,D,20201104,000000,84.153,86.1487,81.0406,81.883,173478.74344296,0
+USPH.US,D,20201105,000000,84.0849,94.292,84.0849,91.6464,251806.42249618,0
+USPH.US,D,20201106,000000,92.8183,94.3306,87.6709,88.7766,124420.67322358,0
+USPH.US,D,20201109,000000,101.776,110.516,101.776,108.177,172217.69913357,0
+USPH.US,D,20201110,000000,109.55,109.717,99.0528,103.63,151244.22102966,0
+USPH.US,D,20201111,000000,104.636,107.606,104.074,104.943,184419.62063849,0
+USPH.US,D,20201112,000000,104.943,105.406,101.233,103.433,213269.55717002,0
+USPH.US,D,20201113,000000,102.417,106.136,101.795,105.416,91056.725189075,0
+USPH.US,D,20201116,000000,107.98,108.592,105.14,106.037,86318.685717945,0
+USPH.US,D,20201117,000000,104.499,108.661,103.739,108.345,106767.06659334,0
+USPH.US,D,20201118,000000,109.233,110.062,104.439,104.439,136181.63470071,0
+USPH.US,D,20201119,000000,103.265,106.116,101.825,103.295,41365.091711368,0
+USPH.US,D,20201120,000000,102.269,104.143,101.627,103.453,58024.257451324,0
+USPH.US,D,20201123,000000,104.923,105.959,103.473,103.542,41147.145950501,0
+USPH.US,D,20201124,000000,105.435,108.07,105.238,107.054,59722.206983661,0
+USPH.US,D,20201125,000000,107.93,108.08,103.65,104.409,70872.920330351,0
+USPH.US,D,20201127,000000,103.403,105.642,103.403,104.094,26860.041049751,0
+USPH.US,D,20201130,000000,102.989,105.297,102.219,102.969,67905.816878918,0
+USPH.US,D,20201201,000000,104.823,104.823,102.526,104.212,56518.91114952,0
+USPH.US,D,20201202,000000,104.044,104.696,102.18,102.762,54829.07122689,0
+USPH.US,D,20201203,000000,102.101,104.163,100.799,102.19,71734.566361686,0
+USPH.US,D,20201204,000000,103.009,106.303,101.48,105.771,40616.980215927,0
+USPH.US,D,20201207,000000,105.662,106.166,102.89,105.682,62608.214338027,0
+USPH.US,D,20201208,000000,104.706,110.131,104.706,109.874,57813.40759895,0
+USPH.US,D,20201209,000000,111.187,111.236,107.675,109.727,83377.938498058,0
+USPH.US,D,20201210,000000,108.73,110.121,107.723,109.046,37974.261152761,0
+USPH.US,D,20201211,000000,107.675,110.062,106.925,107.666,70302.206547243,0
+USPH.US,D,20201214,000000,108.326,110.773,106.935,109.046,92766.839135971,0
+USPH.US,D,20201215,000000,110.417,115.251,108.582,114.708,128382.2175653,0
+USPH.US,D,20201216,000000,115.32,115.32,112.301,114.176,87206.687980827,0
+USPH.US,D,20201217,000000,114.51,116.464,113.031,115.883,68329.543986092,0
+USPH.US,D,20201218,000000,116.307,118.053,114.925,116.504,246921.39634911,0
+USPH.US,D,20201221,000000,113.741,115.329,111.305,114.403,106429.50408931,0
+USPH.US,D,20201222,000000,114.343,116.622,113.357,116.02,93114.538652145,0
+USPH.US,D,20201223,000000,117.243,119.966,115.763,116.918,59313.685394686,0
+USPH.US,D,20201224,000000,118.033,118.881,116.13,117.145,18081.388542265,0
+USPH.US,D,20201228,000000,118.813,120.529,117.54,119.434,65481.04357662,0
+USPH.US,D,20201229,000000,120.795,120.834,117.46,118.349,56465.184985214,0
+USPH.US,D,20201230,000000,117.797,119.187,116.839,117.036,46015.952878151,0
+USPH.US,D,20201231,000000,116.158,117.865,115.695,116.573,85738.848623916,0
+USPH.US,D,20210104,000000,117.5,118.398,114.896,115.132,74927.725183693,0
+USPH.US,D,20210105,000000,114.727,119.049,114.727,117.353,50306.9501142,0
+USPH.US,D,20210106,000000,119.611,126.339,119.611,123.182,103005.22139066,0
+USPH.US,D,20210107,000000,124.15,126.141,122.917,124.81,50091.03175576,0
+USPH.US,D,20210108,000000,125.343,127.444,123.143,124.13,80333.793754412,0
+USPH.US,D,20210111,000000,122.807,126.398,122.807,125.47,61738.458696985,0
+USPH.US,D,20210112,000000,125.817,127.187,123.576,125.146,39884.074238685,0
+USPH.US,D,20210113,000000,124.396,126.694,123.458,125.49,55917.786330013,0
+USPH.US,D,20210114,000000,126.191,129.25,125.441,126.516,65287.426644873,0
+USPH.US,D,20210115,000000,124.434,127.641,123.153,123.913,67340.171601877,0
+USPH.US,D,20210119,000000,124.514,126.093,123.715,124.594,65201.262041739,0
+USPH.US,D,20210120,000000,124.869,128.48,124.869,126.753,40803.50123918,0
+USPH.US,D,20210121,000000,126.121,126.121,122.897,123.596,50508.676655655,0
+USPH.US,D,20210122,000000,122.117,127.641,122.117,127.563,52639.476606086,0
+USPH.US,D,20210125,000000,126.171,128.47,126.024,128.47,49032.727689039,0
+USPH.US,D,20210126,000000,129.367,130.975,128.47,129.753,58031.353359818,0
+USPH.US,D,20210127,000000,127.079,130.817,124.337,129.081,86992.797024813,0
+USPH.US,D,20210128,000000,130.226,130.383,120.519,121.534,75511.617082575,0
+USPH.US,D,20210129,000000,121.811,123.409,115.903,116.661,126463.28116845,0
+USPH.US,D,20210201,000000,116.829,123.567,116.829,122.63,75621.096813615,0
+USPH.US,D,20210202,000000,124.15,127.631,121.574,124.632,43779.728001533,0
+USPH.US,D,20210203,000000,124.12,125.195,120.943,124.564,32316.794681136,0
+USPH.US,D,20210204,000000,123.793,127.098,123.793,126.97,24164.609523491,0
+USPH.US,D,20210205,000000,128.805,128.805,125.964,128.253,35954.968335797,0
+USPH.US,D,20210208,000000,129.841,133.255,128.401,132.859,32319.835784776,0
+USPH.US,D,20210209,000000,132.711,137.151,131.735,134.823,58801.766281953,0
+USPH.US,D,20210210,000000,134.488,137.437,132.564,133.403,51738.29622743,0
+USPH.US,D,20210211,000000,133.944,135.424,132.474,133.787,48698.206288638,0
+USPH.US,D,20210212,000000,132.504,135.326,132.504,134.537,29147.964688248,0
+USPH.US,D,20210216,000000,135.326,135.326,130.403,131.696,51479.80241803,0
+USPH.US,D,20210217,000000,131.468,134.161,131.104,132.731,79909.052946025,0
+USPH.US,D,20210218,000000,132.751,132.751,127.345,130.127,40847.090391354,0
+USPH.US,D,20210219,000000,130.265,134.044,130.265,132.584,36212.448443984,0
+USPH.US,D,20210222,000000,131.212,132.918,129.841,132.701,31528.135137161,0
+USPH.US,D,20210223,000000,131.656,133.323,128.026,131.311,120975.10279946,0
+USPH.US,D,20210224,000000,132.524,139.271,132.524,137.28,73976.873445585,0
+USPH.US,D,20210225,000000,123.114,123.114,103.906,112.746,504570.79263896,0
+USPH.US,D,20210226,000000,112.469,116.356,110.279,113.653,167245.49468216,0
+USPH.US,D,20210301,000000,115.556,115.556,110.072,112.794,84204.104986926,0
+USPH.US,D,20210302,000000,113.12,113.13,109.747,110.072,88225.457700228,0
+USPH.US,D,20210303,000000,108.869,110.89,107.102,107.419,56318.19830928,0
+USPH.US,D,20210304,000000,108.317,110.131,104.804,107.319,113089.52106093,0
+USPH.US,D,20210305,000000,109.154,110.171,104.459,109.864,59367.411558993,0
+USPH.US,D,20210308,000000,110.22,112.153,109.835,110.999,61398.868790517,0
+USPH.US,D,20210309,000000,112.538,115.97,112.538,115.251,75924.193476402,0
+USPH.US,D,20210310,000000,116.14,117.303,113.367,116.04,48179.19126741,0
+USPH.US,D,20210311,000000,118.121,118.279,114.413,116.267,54049.534993835,0
+USPH.US,D,20210312,000000,116.02,119.118,116.02,119.118,53106.792865433,0
+USPH.US,D,20210315,000000,117.727,119.374,116.908,118.151,36638.202953585,0
+USPH.US,D,20210316,000000,117.54,117.54,113.475,114.196,50507.662954442,0
+USPH.US,D,20210317,000000,112.736,117.283,111.601,117.145,77928.280775167,0
+USPH.US,D,20210318,000000,116.13,118.279,113.584,116.217,96999.041701647,0
+USPH.US,D,20210319,000000,116.356,116.444,114.303,115.753,148378.48769955,0
+USPH.US,D,20210322,000000,116.385,118.832,113.1,113.604,44150.742645614,0
+USPH.US,D,20210323,000000,111.966,113.623,107.753,109.983,109696.66309989,0
+USPH.US,D,20210324,000000,111.256,112.597,105.209,105.297,84403.804125954,0
+USPH.US,D,20210325,000000,103.995,106.413,102.229,104.774,204018.51989712,0
+USPH.US,D,20210326,000000,106.186,108.05,102.091,104.153,256150.13219532,0
+USPH.US,D,20210329,000000,103.117,105.642,99.8914,100.966,106751.86107514,0
+USPH.US,D,20210330,000000,101.519,101.697,100.385,101.352,132821.2151785,0
+USPH.US,D,20210331,000000,101.183,103.049,100.927,101.203,112857.38348307,0
+USPH.US,D,20210401,000000,102.94,107.182,102.091,107.152,106097.01009133,0
+USPH.US,D,20210405,000000,108.307,108.307,103.906,104.054,94435.391333122,0
+USPH.US,D,20210406,000000,104.074,105.919,103.433,104.607,60588.921521063,0
+USPH.US,D,20210407,000000,104.676,105.712,102.259,102.723,57698.859361843,0
+USPH.US,D,20210408,000000,102.516,104.449,101.036,104.242,89384.118187071,0
+USPH.US,D,20210409,000000,104.804,104.903,102.91,103.797,58312.148595912,0
+USPH.US,D,20210412,000000,103.797,104.025,101.066,101.173,52392.133510032,0
+USPH.US,D,20210413,000000,100.749,102.338,99.9401,101.726,86242.658126944,0
+USPH.US,D,20210414,000000,101.539,103.63,100.907,101.47,50205.579992867,0
+USPH.US,D,20210415,000000,102.841,102.841,100.859,102.012,54862.52336693,0
+USPH.US,D,20210416,000000,102.969,107.656,102.94,106.885,83856.405470753,0
+USPH.US,D,20210419,000000,106.244,107.201,103.58,107.191,142713.92531944,0
+USPH.US,D,20210420,000000,107.122,107.496,105.652,106.58,61261.005425504,0
+USPH.US,D,20210421,000000,107.299,111.276,107.299,111.226,60851.470135316,0
+USPH.US,D,20210422,000000,111.246,114.915,109.47,111.887,110810.72073334,0
+USPH.US,D,20210423,000000,112.301,115.084,112.301,113.751,69926.123397096,0
+USPH.US,D,20210426,000000,114.235,115.438,113.337,113.584,43551.645228533,0
+USPH.US,D,20210427,000000,113.19,113.623,111.877,112.262,46018.993981791,0
+USPH.US,D,20210428,000000,111.522,113.09,111.246,112.124,28491.086302007,0
+USPH.US,D,20210429,000000,112.331,113.88,111.789,111.798,32096.821517842,0
+USPH.US,D,20210430,000000,110.239,110.98,108.947,109.323,55386.606894225,0
+USPH.US,D,20210503,000000,112.766,114.679,112.173,114.313,105488.78936333,0
+USPH.US,D,20210504,000000,114.126,114.245,111.946,112.834,35664.03608757,0
+USPH.US,D,20210505,000000,112.272,112.272,108.779,109.323,47562.860929701,0
+USPH.US,D,20210506,000000,108.317,114.59,106.895,113.524,62120.624054412,0
+USPH.US,D,20210507,000000,116.187,116.207,114.245,115.853,45760.500172391,0
+USPH.US,D,20210510,000000,116.464,118.398,114.689,114.896,62063.856786466,0
+USPH.US,D,20210511,000000,112.943,117.727,112.943,114.245,63493.175497269,0
+USPH.US,D,20210512,000000,112.824,114.896,109.894,110.536,42678.848483851,0
+USPH.US,D,20210513,000000,110.2,114.689,110.2,113.633,50907.061232495,0
+USPH.US,D,20210514,000000,114.206,115.606,112.973,114.126,33642.715868179,0
+USPH.US,D,20210517,000000,113.14,114.106,112.064,113.653,27659.851307073,0
+USPH.US,D,20210518,000000,113.604,116.02,113.475,114.126,31732.902782254,0
+USPH.US,D,20210519,000000,112.548,113.988,111.374,113.297,23847.321043718,0
+USPH.US,D,20210520,000000,112.943,114.225,112.509,113.889,24078.444920358,0
+USPH.US,D,20210521,000000,115.281,117.411,114.55,115.113,39203.880724537,0
+USPH.US,D,20210524,000000,115.349,116.632,114.481,114.481,30762.790721092,0
+USPH.US,D,20210525,000000,114.66,116.327,114.373,114.757,34453.676838847,0
+USPH.US,D,20210526,000000,115.152,117.401,115.152,115.743,36573.326075931,0
+USPH.US,D,20210527,000000,117.046,117.046,115.518,115.793,36399.983168451,0
+USPH.US,D,20210528,000000,115.735,116.761,113.258,113.475,31095.284719066,0
+USPH.US,D,20210601,000000,114.303,116.366,112.716,114.323,76176.605078522,0
+USPH.US,D,20210602,000000,115.478,117.194,113.307,117.016,98354.360223877,0
+USPH.US,D,20210603,000000,116.741,118.417,113.979,118.368,70723.906251991,0
+USPH.US,D,20210604,000000,117.757,118.605,115.853,116.918,45583.102460057,0
+USPH.US,D,20210607,000000,117.619,118.388,114.896,115.813,37559.657356507,0
+USPH.US,D,20210608,000000,116.592,117.44,114.303,116.977,27642.618386446,0
+USPH.US,D,20210609,000000,116.524,117.638,116.227,116.79,29268.595132636,0
+USPH.US,D,20210610,000000,117.026,117.57,114.373,115.004,28003.496018393,0
+USPH.US,D,20210611,000000,115.399,117.894,115.399,117.43,33672.113203365,0
+USPH.US,D,20210614,000000,118.004,118.033,115.715,116.247,27630.453971886,0
+USPH.US,D,20210615,000000,115.695,117.846,115.291,117.333,41515.119490942,0
+USPH.US,D,20210616,000000,117.076,117.076,113.475,115.054,38765.961800376,0
+USPH.US,D,20210617,000000,113.899,115.389,111.917,112.272,44861.347196162,0
+USPH.US,D,20210618,000000,110.18,110.536,107.28,108.11,102974.81035426,0
+USPH.US,D,20210621,000000,107.773,111.503,107.703,110.822,45261.75917543,0
+USPH.US,D,20210622,000000,109.796,113.002,108.75,112.074,55923.868537293,0
+USPH.US,D,20210623,000000,111.581,112.173,108.74,111.334,73365.611613944,0
+USPH.US,D,20210624,000000,112.262,113.939,111.324,113.86,93850.485733027,0
+USPH.US,D,20210625,000000,114.008,116.987,113.86,116.839,117450.46368068,0
+USPH.US,D,20210628,000000,115.576,117.106,114.057,114.363,50075.826237561,0
+USPH.US,D,20210629,000000,114.699,114.699,112.479,112.519,24000.389926931,0
+USPH.US,D,20210630,000000,111.867,114.62,111.216,113.002,35040.609841368,0
+USPH.US,D,20210701,000000,114.491,117.155,114.491,116.385,48871.549196117,0
+USPH.US,D,20210702,000000,116.504,116.504,114.136,115.863,58066.832902284,0
+USPH.US,D,20210706,000000,115.863,116.02,111.404,112.449,60628.455868382,0
+USPH.US,D,20210707,000000,112.43,116.849,108.247,109.559,82600.42966743,0
+USPH.US,D,20210708,000000,107.733,110.97,107.349,109.135,63884.464165616,0
+USPH.US,D,20210709,000000,110.378,113.456,109.203,112.528,58415.546119672,0
+USPH.US,D,20210712,000000,111.423,114.443,111.256,113.367,54044.466487769,0
+USPH.US,D,20210713,000000,111.7,113.919,111.542,111.749,38289.522230108,0
+USPH.US,D,20210714,000000,112.863,112.863,109.579,110.239,24461.623978999,0
+USPH.US,D,20210715,000000,109.816,111.473,109.223,110.9,35892.11886057,0
+USPH.US,D,20210716,000000,112.538,112.706,108.701,108.721,37920.534988455,0
+USPH.US,D,20210719,000000,107.28,111.009,105.347,108.622,77673.841770619,0
+USPH.US,D,20210720,000000,109.036,113.199,109.036,110.566,66471.429662049,0
+USPH.US,D,20210721,000000,111.286,112.233,109.352,109.884,31682.217721587,0
+USPH.US,D,20210722,000000,108.671,108.967,104.982,105.672,56317.184608067,0
+USPH.US,D,20210723,000000,106.056,108.434,105.682,106.047,70731.002160485,0
+USPH.US,D,20210726,000000,106.313,106.313,95.6011,99.2896,189479.00339424,0
+USPH.US,D,20210727,000000,101.283,118.98,100.888,116.544,448205.96407386,0
+USPH.US,D,20210728,000000,117.016,117.016,110.427,114.216,86506.220442411,0
+USPH.US,D,20210729,000000,116.177,118.121,115.142,115.301,33540.332045632,0
+USPH.US,D,20210730,000000,116.237,116.237,113.939,115.231,33822.140982939,0
+USPH.US,D,20210802,000000,114.925,117.204,112.39,115.676,44320.030748241,0
+USPH.US,D,20210803,000000,115.763,117.106,113.781,116.187,62088.185615586,0
+USPH.US,D,20210804,000000,115.913,116.809,114.847,115.074,69024.943018441,0
+USPH.US,D,20210805,000000,118.437,119.947,112.983,115.508,104788.32182492,0
+USPH.US,D,20210806,000000,117.816,120.321,109.687,110.95,102485.19266821,0
+USPH.US,D,20210809,000000,111.305,112.282,108.287,110.802,42753.862373638,0
+USPH.US,D,20210810,000000,111.443,113.514,108.632,108.879,41551.612734622,0
+USPH.US,D,20210811,000000,109.46,110.279,107.468,109.874,29335.499412716,0
+USPH.US,D,20210812,000000,111.216,112.873,109.54,109.894,38325.001772575,0
+USPH.US,D,20210813,000000,109.51,109.51,108.632,109.006,19957.74948815,0
+USPH.US,D,20210816,000000,108.849,110.536,108.385,109.48,28595.497526982,0
+USPH.US,D,20210817,000000,108.197,109.983,108.197,108.711,95770.435831085,0
+USPH.US,D,20210818,000000,108.257,109.766,106.323,106.343,33687.318721565,0
+USPH.US,D,20210819,000000,105.367,106.777,102.772,105.386,64518.027423952,0
+USPH.US,D,20210820,000000,105.544,107.893,104.774,107.359,45417.869162283,0
+USPH.US,D,20210823,000000,107.903,109.894,107.903,108.661,45019.484585443,0
+USPH.US,D,20210824,000000,108.562,110.831,108.562,109.697,81416.426650254,0
+USPH.US,D,20210825,000000,109.737,111.512,109.4,109.954,53914.712732462,0
+USPH.US,D,20210826,000000,109.174,111.324,108.721,109.993,54997.345628304,0
+USPH.US,D,20210827,000000,110.447,115.064,110.447,114.52,60512.893930063,0
+USPH.US,D,20210830,000000,115.271,115.271,112.726,114.61,53792.054885648,0
+USPH.US,D,20210831,000000,115.536,115.616,113.643,114.887,61841.856220745,0
+USPH.US,D,20210901,000000,115.359,115.893,113.297,115.389,39285.990522817,0
+USPH.US,D,20210902,000000,116.563,116.563,113.939,115.596,42143.61424321,0
+USPH.US,D,20210903,000000,115.596,115.596,113.939,114.216,28120.071657927,0
+USPH.US,D,20210907,000000,113.87,115.034,112.242,113.367,35016.281012249,0
+USPH.US,D,20210908,000000,112.489,114.186,111.226,112.853,92536.728960545,0
+USPH.US,D,20210909,000000,113.209,114.274,111.117,111.246,33197.701035525,0
+USPH.US,D,20210910,000000,112.449,112.449,108.11,111.286,45270.88248635,0
+USPH.US,D,20210913,000000,111.374,112.252,109.106,110.683,35251.459693742,0
+USPH.US,D,20210914,000000,111.433,111.789,108.888,109.727,40532.84301522,0
+USPH.US,D,20210915,000000,109.233,111.059,107.546,110.624,45366.170400403,0
+USPH.US,D,20210916,000000,109.914,111.286,108.641,110.437,44069.646548548,0
+USPH.US,D,20210917,000000,111.266,113.08,110.131,113.08,163455.2658455,0
+USPH.US,D,20210920,000000,111.276,111.276,107.309,108.602,72983.446256516,0
+USPH.US,D,20210921,000000,109.43,109.894,108.622,109.086,51602.460264844,0
+USPH.US,D,20210922,000000,110.161,111.107,107.833,109.835,34912.883488488,0
+USPH.US,D,20210923,000000,109.677,111.66,109.677,111.078,40283.47251674,0
+USPH.US,D,20210924,000000,110.249,114.047,109.993,113.426,65193.152432032,0
+USPH.US,D,20210927,000000,113.979,117.647,113.979,116.79,57594.44813687,0
+USPH.US,D,20210928,000000,116.968,116.968,112.834,113.199,69104.011713081,0
+USPH.US,D,20210929,000000,113.377,113.751,110.358,111.443,46830.968653674,0
+USPH.US,D,20210930,000000,112.36,113.919,108.128,108.237,73045.282030529,0
+USPH.US,D,20211001,000000,108.918,111.059,107.182,109.164,80139.163121451,0
+USPH.US,D,20211004,000000,108.869,110.773,106.688,109.135,68019.351414812,0
+USPH.US,D,20211005,000000,109.864,110.526,106.905,107.516,62103.391133786,0
+USPH.US,D,20211006,000000,106.717,106.777,104.064,106.196,40394.979650207,0
+USPH.US,D,20211007,000000,107.506,109.096,106.196,107.024,52304.955205685,0
+USPH.US,D,20211008,000000,107.409,107.863,104.913,105.445,22164.577029581,0
+USPH.US,D,20211011,000000,105.642,105.692,103.067,103.077,40211.499730593,0
+USPH.US,D,20211012,000000,103.759,104.271,101.795,103.512,41405.639759901,0
+USPH.US,D,20211013,000000,103.995,103.995,102.496,102.802,23226.935901156,0
+USPH.US,D,20211014,000000,104.044,104.962,102.496,102.86,52509.722850779,0
+USPH.US,D,20211015,000000,104.321,104.696,102.299,102.309,41553.640137049,0
+USPH.US,D,20211018,000000,101.776,102.713,100.996,102.584,43630.713923173,0
+USPH.US,D,20211019,000000,103.759,105.909,103.502,104.222,31992.410292869,0
+USPH.US,D,20211020,000000,104.607,105.899,104.281,105.1,36437.490113345,0
+USPH.US,D,20211021,000000,105.514,106.895,104.291,105.209,46104.144883712,0
+USPH.US,D,20211022,000000,104.833,105.189,103.423,103.817,32949.344238257,0
+USPH.US,D,20211025,000000,103.787,103.787,101.44,101.914,29093.224822728,0
+USPH.US,D,20211026,000000,102.584,102.584,100.799,101.134,48110.259584902,0
+USPH.US,D,20211027,000000,100.839,100.878,99.0628,100.01,43822.303452493,0
+USPH.US,D,20211028,000000,100.749,103.867,99.0036,103.157,126586.95271649,0
+USPH.US,D,20211029,000000,102.723,105.722,102.723,105.554,49135.111511585,0
+USPH.US,D,20211101,000000,105.722,108.582,104.626,107.112,78694.638892449,0
+USPH.US,D,20211102,000000,108.08,108.08,104.212,105.04,85030.271475795,0
+USPH.US,D,20211103,000000,105.584,112.054,105.287,110.604,138404.68146155,0
+USPH.US,D,20211104,000000,110.723,113.534,105.189,106.64,71177.030694352,0
+USPH.US,D,20211105,000000,106.817,110.249,105.08,106.62,102447.68572332,0
+USPH.US,D,20211108,000000,106.668,107.329,102.999,103.62,80049.957414678,0
+USPH.US,D,20211109,000000,102.999,103.314,101.193,101.5,35959.02314065,0
+USPH.US,D,20211110,000000,101.51,102.269,100.414,101.026,36008.694500104,0
+USPH.US,D,20211111,000000,100.907,101.687,99.359,99.8526,36832.833586546,0
+USPH.US,D,20211112,000000,100.859,100.859,97.6205,97.9746,61513.417027624,0
+USPH.US,D,20211115,000000,98.4117,98.7865,96.0984,96.6488,61548.896570092,0
+USPH.US,D,20211116,000000,96.3932,98.0289,95.2342,96.5008,78005.32206738,0
+USPH.US,D,20211117,000000,96.049,97.0759,95.5183,96.0687,150630.93179559,0
+USPH.US,D,20211118,000000,95.9217,95.9217,92.3359,93.6528,96971.671768887,0
+USPH.US,D,20211119,000000,86.7761,91.737,86.7761,89.4682,208522.39438796,0
+USPH.US,D,20211122,000000,92.11,95.3171,90.43,94.3788,145966.89251303,0
+USPH.US,D,20211123,000000,93.9764,95.249,90.5484,91.4816,120846.36274536,0
+USPH.US,D,20211124,000000,91.3247,92.1001,89.183,90.4399,125887.49887928,0
+USPH.US,D,20211126,000000,88.9572,88.9887,86.1969,86.9922,52459.037790112,0
+USPH.US,D,20211129,000000,87.9648,88.1611,86.0292,86.2266,212693.77488083,0
+USPH.US,D,20211130,000000,85.6958,85.6958,83.1813,84.4579,120923.40403757,0
+USPH.US,D,20211201,000000,87.2082,87.5524,82.9357,83.0432,168212.56563967,0
+USPH.US,D,20211202,000000,84.0257,87.6116,83.8887,87.4932,141037.26351259,0
+USPH.US,D,20211203,000000,88.0832,88.1512,85.9514,87.0611,426945.60852658,0
+USPH.US,D,20211206,000000,88.4067,94.2516,88.3426,93.6233,123319.7937059,0
+USPH.US,D,20211207,000000,94.8307,97.5524,94.3986,95.0763,145721.57681941,0
+USPH.US,D,20211208,000000,94.9096,96.1742,93.5541,95.3615,56672.993733947,0
+USPH.US,D,20211209,000000,94.8701,96.6094,92.9455,92.9938,54122.521481196,0
+USPH.US,D,20211210,000000,94.5466,95.3417,92.8567,93.8195,93998.486110174,0
+USPH.US,D,20211213,000000,94.1924,94.1924,92.1198,92.2383,70481.631662004,0
+USPH.US,D,20211214,000000,91.9037,94.9491,91.9037,93.495,137529.85731444,0
+USPH.US,D,20211215,000000,94.0357,94.8504,90.7249,94.0257,89319.241309417,0
+USPH.US,D,20211216,000000,94.7133,95.4009,91.7667,92.4543,90530.614259353,0
+USPH.US,D,20211217,000000,92.4444,95.6958,91.6089,95.5183,243827.58024602,0
+USPH.US,D,20211220,000000,94.2221,94.2221,91.2163,92.5125,134326.5614803,0
+USPH.US,D,20211221,000000,93.3184,95.322,92.3853,95.322,81123.4669996,0
+USPH.US,D,20211222,000000,94.7824,95.8922,94.2418,95.3713,43424.932576867,0
+USPH.US,D,20211223,000000,95.1059,95.7412,93.792,94.0454,112927.32886679,0
+USPH.US,D,20211227,000000,94.6147,95.6317,93.8097,95.2924,71003.687786872,0
+USPH.US,D,20211228,000000,94.9688,96.6488,94.443,96.5305,67054.307859717,0
+USPH.US,D,20211229,000000,97.2179,99.1222,96.5994,97.0118,73915.037671572,0
+USPH.US,D,20211230,000000,97.4538,98.3919,95.9998,96.2848,45245.539956016,0
+USPH.US,D,20211231,000000,96.0195,96.6389,93.7801,93.859,87463.1543878,0
+USPH.US,D,20220103,000000,94.8701,98.53,94.595,98.5004,88744.472721457,0
+USPH.US,D,20220104,000000,99.6058,100.631,96.8352,97.2476,71702.12792286,0
+USPH.US,D,20220105,000000,97.1489,97.7882,92.984,93.0431,65546.934155487,0
+USPH.US,D,20220106,000000,93.9665,95.2145,89.33,89.5659,64371.040748017,0
+USPH.US,D,20220107,000000,89.5362,91.8348,88.5153,91.2853,147221.85461515,0
+USPH.US,D,20220110,000000,90.5583,92.6308,88.8427,92.3753,84248.707840314,0
+USPH.US,D,20220111,000000,92.4838,93.0728,91.1087,92.0607,69310.806760601,0
+USPH.US,D,20220112,000000,92.5323,92.5323,88.7312,88.8487,98865.265635397,0
+USPH.US,D,20220113,000000,89.8608,92.847,89.3695,90.9707,58074.942511991,0
+USPH.US,D,20220114,000000,90.7151,93.5641,90.4645,93.5641,68274.804120572,0
+USPH.US,D,20220118,000000,92.847,93.4753,88.4659,90.136,113184.80897498,0
+USPH.US,D,20220119,000000,90.2041,90.8334,88.0683,88.6523,106732.6007521,0
+USPH.US,D,20220120,000000,89.6152,91.0031,88.387,89.1535,90407.956412539,0
+USPH.US,D,20220121,000000,89.4583,92.3704,88.9276,90.8631,123974.64468972,0
+USPH.US,D,20220124,000000,89.5362,94.153,88.3968,93.3777,149953.77938509,0
+USPH.US,D,20220125,000000,91.383,93.0136,89.1782,91.737,78059.048231687,0
+USPH.US,D,20220126,000000,91.7814,94.1333,89.9299,91.1768,116996.32553712,0
+USPH.US,D,20220127,000000,90.8828,92.69,90.6223,91.7963,93153.059298252,0
+USPH.US,D,20220128,000000,91.5408,93.5147,91.0101,93.5147,96164.765603072,0
+USPH.US,D,20220131,000000,93.1123,95.5094,93.1123,95.0566,105544.54293006,0
+USPH.US,D,20220201,000000,94.7922,95.3318,93.2197,94.6837,65770.962123634,0
+USPH.US,D,20220202,000000,93.859,94.2318,92.3556,93.7703,71872.4297267,0
+USPH.US,D,20220203,000000,92.8667,94.6304,92.4484,93.8975,59677.604130274,0
+USPH.US,D,20220204,000000,93.0431,94.0751,91.522,93.3874,52109.310871512,0
+USPH.US,D,20220207,000000,92.847,93.9468,91.5823,92.258,51397.692619749,0
+USPH.US,D,20220208,000000,92.69,94.4371,92.0025,94.2812,56400.30810756,0
+USPH.US,D,20220209,000000,94.6935,95.9711,94.6935,95.8528,62218.953072107,0
+USPH.US,D,20220210,000000,94.4085,97.8809,94.4085,96.6389,226522.68683317,0
+USPH.US,D,20220211,000000,96.6587,97.5129,95.6367,96.8255,114921.27915341,0
+USPH.US,D,20220214,000000,97.0908,97.4735,95.5154,96.8747,154240.72181628,0
+USPH.US,D,20220215,000000,97.5426,101.173,97.5426,100.592,150562.00011309,0
+USPH.US,D,20220216,000000,99.96,101.046,99.4372,100.986,63183.996627202,0
+USPH.US,D,20220217,000000,99.753,100.513,97.4439,99.3392,79054.502823182,0
+USPH.US,D,20220218,000000,98.1315,98.9345,94.9491,96.4426,134869.90533065,0
+USPH.US,D,20220222,000000,95.8528,95.8528,91.8545,92.5323,286532.78496141,0
+USPH.US,D,20220223,000000,93.6528,96.2305,93.3579,94.9491,164036.11664073,0
+USPH.US,D,20220224,000000,90.4497,93.279,88.9177,91.9137,142023.59479315,0
+USPH.US,D,20220225,000000,91.5112,92.8962,89.183,89.4485,107622.6304174,0
+USPH.US,D,20220228,000000,88.3968,90.5583,87.3068,90.3422,110318.06194367,0
+USPH.US,D,20220301,000000,89.4879,91.0101,88.1365,88.7905,88658.308118322,0
+USPH.US,D,20220302,000000,89.5659,92.2234,88.7806,91.5703,71932.238098287,0
+USPH.US,D,20220303,000000,91.9235,92.6209,90.4596,92.2087,66893.129366796,0
+USPH.US,D,20220304,000000,90.8916,94.6344,90.8916,94.4973,61133.279072624,0
+USPH.US,D,20220307,000000,95.1356,95.4502,93.0925,93.348,56984.200006442,0
+USPH.US,D,20220308,000000,93.348,94.8898,91.8348,93.9764,59954.344561515,0
+USPH.US,D,20220309,000000,95.2835,96.707,94.6147,95.5874,50993.225835629,0
+USPH.US,D,20220310,000000,94.3207,96.1477,94.3207,94.9392,54334.385034783,0
+USPH.US,D,20220311,000000,95.0773,95.4226,93.1143,93.2819,49528.42758236,0
+USPH.US,D,20220314,000000,93.5484,94.5151,91.5161,91.9896,60337.523620156,0
+USPH.US,D,20220315,000000,92.5617,94.0613,92.5223,93.8245,48496.479747183,0
+USPH.US,D,20220316,000000,94.7222,95.2647,93.1044,94.9688,50757.033452922,0
+USPH.US,D,20220317,000000,94.1402,96.8924,93.6035,95.5508,45758.472769964,0
+USPH.US,D,20220318,000000,96.3696,96.3696,94.16,95.393,154858.0658552,0
+USPH.US,D,20220321,000000,94.8998,96.3696,94.8998,95.8862,59844.864830475,0
+USPH.US,D,20220322,000000,96.1525,96.4881,94.8801,95.4719,74506.025478946,0
+USPH.US,D,20220323,000000,95.2352,95.2352,92.3349,93.9231,75007.807579547,0
+USPH.US,D,20220324,000000,94.7025,94.8604,94.1105,94.3769,51688.624867977,0
+USPH.US,D,20220325,000000,94.9294,94.9294,93.1438,93.3608,56425.650637894,0
+USPH.US,D,20220328,000000,92.8183,94.2882,92.2166,93.933,51652.131624297,0
+USPH.US,D,20220329,000000,94.7518,95.4965,93.8837,95.0281,67843.981104905,0
+USPH.US,D,20220330,000000,95.5114,96.7741,94.7271,96.5472,107056.98514036,0
+USPH.US,D,20220331,000000,95.9454,99.2202,95.9454,98.1058,64136.875767737,0
+USPH.US,D,20220401,000000,98.8457,103.369,98.8457,102.357,113288.20649874,0
+USPH.US,D,20220404,000000,101.529,101.529,99.2598,100.522,77402.169845445,0
+USPH.US,D,20220405,000000,100.651,100.651,98.7668,99.4669,61787.116355225,0
+USPH.US,D,20220406,000000,98.3821,99.2598,97.9973,98.678,62460.21396088,0
+USPH.US,D,20220407,000000,98.0072,100.824,98.0072,100.06,50703.307288615,0
+USPH.US,D,20220408,000000,100.671,100.757,97.9875,98.0861,57509.297234949,0
+USPH.US,D,20220411,000000,97.6422,98.5556,97.3068,98.0861,44876.552714362,0
+USPH.US,D,20220412,000000,99.1222,102.91,99.0445,102.446,82746.40264215,0
+USPH.US,D,20220413,000000,101.756,103.087,101.144,102.683,71806.539147833,0
+USPH.US,D,20220414,000000,102.762,106.136,102.375,105.406,73483.20095469,0
+USPH.US,D,20220418,000000,104.528,105.367,102.772,103.492,56102.27995084,0
+USPH.US,D,20220419,000000,104.321,106.008,103.62,103.769,46218.693120819,0
+USPH.US,D,20220420,000000,104.953,106.56,104.813,105.416,44000.714866041,0
+USPH.US,D,20220421,000000,106.224,106.707,104.982,106.62,68373.133138266,0
+USPH.US,D,20220422,000000,105.662,105.662,101.549,102.338,102753.82348975,0
+USPH.US,D,20220425,000000,101.213,101.874,99.6695,100.809,59433.30213786,0
+USPH.US,D,20220426,000000,99.8725,103.63,99.3392,101.835,158789.19916051,0
+USPH.US,D,20220427,000000,101.006,103.906,100.513,101.332,79364.695394462,0
+USPH.US,D,20220428,000000,101.914,102.772,98.8457,102.555,207321.15845016,0
+USPH.US,D,20220429,000000,102.279,103.423,101.844,102.367,66472.443363262,0
+USPH.US,D,20220502,000000,101.617,103.995,98.6878,99.8914,84989.723427262,0
+USPH.US,D,20220503,000000,98.9838,101.361,98.53,99.8914,108943.48309838,0
+USPH.US,D,20220504,000000,100.02,105.534,100.02,105.287,73971.804939518,0
+USPH.US,D,20220505,000000,101.953,104.567,99.043,101.864,57850.914543844,0
+USPH.US,D,20220506,000000,102.436,102.594,98.7766,100.691,59007.547628259,0
+USPH.US,D,20220509,000000,100.227,101.006,97.4646,100.769,72005.224585647,0
+USPH.US,D,20220510,000000,102.082,102.082,96.7149,100.937,68589.051496707,0
+USPH.US,D,20220511,000000,101.293,101.445,96.7938,96.7938,74629.697026973,0
+USPH.US,D,20220512,000000,97.3364,99.6356,96.3401,99.5361,79894.861129038,0
+USPH.US,D,20220513,000000,100.982,103.478,99.7043,103.33,67888.339421585,0
+USPH.US,D,20220516,000000,102.186,103.503,100.289,101.349,96610.95045817,0
+USPH.US,D,20220517,000000,102.894,108.599,101.3,107.579,86459.602339616,0
+USPH.US,D,20220518,000000,106.281,106.281,103.36,104.766,92626.129869017,0
+USPH.US,D,20220519,000000,104.717,106.847,103.974,105.637,91647.844804186,0
+USPH.US,D,20220520,000000,106.053,106.053,103.043,105.301,52614.371675628,0
+USPH.US,D,20220523,000000,105.985,108.787,103.36,107.065,72558.666263598,0
+USPH.US,D,20220524,000000,105.747,109.223,105.39,108.569,56767.792477192,0
+USPH.US,D,20220525,000000,107.471,112.145,107.471,109.6,66720.252920027,0
+USPH.US,D,20220526,000000,110.65,110.65,109.164,109.441,27772.59427084,0
+USPH.US,D,20220527,000000,110.669,113.562,109.441,113.344,71474.37507719,0
+USPH.US,D,20220531,000000,112.076,113.73,111.026,111.521,83435.90391942,0
+USPH.US,D,20220601,000000,111.244,111.244,108.391,109.164,46745.67086875,0
+USPH.US,D,20220602,000000,110.125,111.204,109.005,110.848,31217.288431011,0
+USPH.US,D,20220603,000000,109.986,110.907,109.59,110.194,38777.039272554,0
+USPH.US,D,20220606,000000,110.838,111.541,109.491,111.244,37823.99376048,0
+USPH.US,D,20220607,000000,110.62,112.71,109.323,112.71,49238.329098956,0
+USPH.US,D,20220608,000000,111.462,112.665,109.135,110.214,43918.840960053,0
+USPH.US,D,20220609,000000,110.17,112.279,109.154,111.155,54918.238051216,0
+USPH.US,D,20220610,000000,110.828,112.978,109.513,112.799,43166.702287917,0
+USPH.US,D,20220613,000000,111.373,111.819,108.298,108.313,78609.09185032,0
+USPH.US,D,20220614,000000,107.757,108.268,104.37,104.935,61134.235104019,0
+USPH.US,D,20220615,000000,105.499,106.885,103.677,105.202,87978.013833431,0
+USPH.US,D,20220616,000000,104.281,104.499,100.22,102.3,88127.431985748,0
+USPH.US,D,20220617,000000,103.558,105.855,103.558,104.895,85442.953154595,0
+USPH.US,D,20220621,000000,106.46,106.46,104.003,104.974,51207.014213941,0
+USPH.US,D,20220622,000000,106.44,108.008,105.667,106.827,48539.698278663,0
+USPH.US,D,20220623,000000,106.857,110.491,106.584,108.095,41081.915230253,0
+USPH.US,D,20220624,000000,109.323,110.504,108.714,110.155,122338.13137365,0
+USPH.US,D,20220627,000000,111.303,111.303,108.827,109.798,55593.648482973,0
+USPH.US,D,20220628,000000,110.551,111.115,106.727,107.263,47821.885398276,0
+USPH.US,D,20220629,000000,107.549,108.183,106.053,107.847,39071.837248748,0
+USPH.US,D,20220630,000000,106.687,108.476,106.281,108.163,71350.19647763,0
+USPH.US,D,20220701,000000,107.857,111.462,107.331,111.234,62311.40784457,0
+USPH.US,D,20220705,000000,109.352,112.314,107.599,111.848,79486.418704126,0
+USPH.US,D,20220706,000000,111.789,111.789,109.649,110.541,50444.779720703,0
+USPH.US,D,20220707,000000,111.799,113.354,110.541,112.413,47755.252978999,0
+USPH.US,D,20220708,000000,112.373,116.622,112.373,116.166,77447.062841423,0
+USPH.US,D,20220711,000000,115.315,116.042,114.582,115.622,92221.287442808,0
+USPH.US,D,20220712,000000,115.156,118.623,114.627,118.475,135486.92877753,0
+USPH.US,D,20220713,000000,116.642,120.763,116.642,120.377,82224.405387121,0
+USPH.US,D,20220714,000000,118.881,119.634,115.474,119.238,56408.381245944,0
+USPH.US,D,20220715,000000,121.159,121.838,119.452,120.109,71048.331426665,0
+USPH.US,D,20220718,000000,121.417,122.367,118.336,118.336,58291.251881558,0
+USPH.US,D,20220719,000000,119.792,122.427,119.792,121.723,69197.767418579,0
+USPH.US,D,20220720,000000,121.892,123.101,120.377,122.853,54215.568902483,0
+USPH.US,D,20220721,000000,121.753,124.071,121.288,124.031,44334.788789475,0
+USPH.US,D,20220722,000000,124.853,124.853,122.823,123.725,52402.359432476,0
+USPH.US,D,20220725,000000,123.081,124.199,122.744,123.605,35438.351233961,0
+USPH.US,D,20220726,000000,122.971,125.013,122.239,124.497,38431.762190849,0
+USPH.US,D,20220727,000000,124.199,126.617,124.199,126.379,53256.465897747,0
+USPH.US,D,20220728,000000,125.903,129.063,125.517,128.746,59081.754673884,0
+USPH.US,D,20220729,000000,128.712,129.756,127.855,128.548,73734.829422038,0
+USPH.US,D,20220801,000000,128.628,130.252,126.557,128.944,135025.54975315,0
+USPH.US,D,20220802,000000,129.598,129.861,126.349,126.508,101180.31908916,0
+USPH.US,D,20220803,000000,126.726,128.043,125.379,125.666,130194.6993556,0
+USPH.US,D,20220804,000000,108.956,108.956,90.7009,91.8399,398458.83852676,0
+USPH.US,D,20220805,000000,90.9288,93.3542,88.0463,91.0476,164637.60262886,0
+USPH.US,D,20220808,000000,90.4632,92.1966,88.9675,91.4735,147441.39054499,0
+USPH.US,D,20220809,000000,90.7009,91.8697,87.873,88.1256,216612.90882871,0
+USPH.US,D,20220810,000000,89.6906,89.6906,86.4417,88.6901,164509.38570086,0
+USPH.US,D,20220811,000000,90.1363,92.5482,89.3836,89.5123,140264.27132323,0
+USPH.US,D,20220812,000000,90.5325,91.8301,86.7191,88.1949,108742.08909493,0
+USPH.US,D,20220815,000000,87.2935,89.8094,87.2935,89.0864,77197.696060192,0
+USPH.US,D,20220816,000000,88.8982,89.7995,85.0847,86.6695,201523.69460892,0
+USPH.US,D,20220817,000000,86.4605,86.4605,81.3254,83.0869,233629.98273224,0
+USPH.US,D,20220818,000000,83.8432,84.102,82.2609,83.5845,130551.31132874,0
+USPH.US,D,20220819,000000,83.485,84.8384,82.5078,83.485,91099.836708954,0
+USPH.US,D,20220822,000000,83.0869,84.2314,81.9026,82.2808,84637.63673239,0
+USPH.US,D,20220823,000000,81.8131,82.7485,79.7431,81.3155,80145.950541247,0
+USPH.US,D,20220824,000000,81.206,81.619,80.1213,81.007,57302.661462219,0
+USPH.US,D,20220825,000000,81.0468,82.5694,80.808,82.4102,53128.508344097,0
+USPH.US,D,20220826,000000,81.9425,83.9129,81.1165,83.4452,141835.79363893,0
+USPH.US,D,20220829,000000,83.3954,83.3954,82.0619,82.9874,63957.792926188,0
+USPH.US,D,20220830,000000,82.6789,83.276,81.614,82.5694,79312.928650317,0
+USPH.US,D,20220831,000000,82.3803,83.4253,81.9226,82.2112,102550.11951613,0
+USPH.US,D,20220901,000000,82.0121,82.3256,79.6237,80.5194,72582.433324081,0
+USPH.US,D,20220902,000000,81.0169,81.1065,79.4346,79.4943,132175.15134774,0
+USPH.US,D,20220906,000000,79.5341,79.9344,75.6331,75.9018,172554.10389916,0
+USPH.US,D,20220907,000000,76.3894,79.5939,76.3894,78.6882,144401.17951052,0
+USPH.US,D,20220908,000000,78.7679,79.5739,77.1656,77.5836,138024.39191119,0
+USPH.US,D,20220909,000000,78.2106,78.3598,76.8173,77.6135,78879.837655153,0
+USPH.US,D,20220912,000000,78.4395,80.5393,77.1258,80.0317,79871.626082593,0
+USPH.US,D,20220913,000000,79.6038,79.8625,78.2902,78.6086,89811.617089928,0
+USPH.US,D,20220914,000000,78.2902,78.738,77.3846,78.0513,95461.897056997,0
+USPH.US,D,20220915,000000,77.6732,78.8077,76.4093,76.469,55027.677673238,0
+USPH.US,D,20220916,000000,76.0112,77.494,74.7474,77.3348,153195.63981139,0
+USPH.US,D,20220919,000000,76.8074,76.8074,75.6928,76.4591,68700.691991556,0
+USPH.US,D,20220920,000000,75.8421,76.5486,75.1156,76.469,51807.128625673,0
+USPH.US,D,20220921,000000,76.668,78.5091,75.6622,76.1506,81535.66016146,0
+USPH.US,D,20220922,000000,75.4639,75.6132,74.4687,74.8469,83447.89256006,0
+USPH.US,D,20220923,000000,74.0209,74.7673,73.2695,74.5782,73248.649866525,0
+USPH.US,D,20220926,000000,74.4986,75.5037,72.9461,74.1801,82242.070763781,0
+USPH.US,D,20220927,000000,74.4389,75.1952,73.9413,74.6976,54978.43994989,0
+USPH.US,D,20220928,000000,74.9165,76.4591,74.6578,76.061,65181.702049412,0
+USPH.US,D,20220929,000000,75.2051,76.678,74.3294,75.8022,66751.28008757,0
+USPH.US,D,20220930,000000,75.9316,76.6879,75.449,75.653,145373.87575952,0
+USPH.US,D,20221003,000000,76.678,78.5788,75.8819,77.6433,79648.549050282,0
+USPH.US,D,20221004,000000,78.5091,80.385,78.1807,79.773,54551.378063707,0
+USPH.US,D,20221005,000000,78.8674,80.2501,78.8674,80.0019,64489.359368048,0
+USPH.US,D,20221006,000000,79.8327,81.3354,78.9171,79.0963,84214.594252195,0
+USPH.US,D,20221007,000000,78.8674,79.3053,77.4343,78.5887,70776.715184152,0
+USPH.US,D,20221010,000000,78.4395,80.7682,78.4395,79.3451,72779.384217473,0
+USPH.US,D,20221011,000000,79.4844,80.4348,78.947,79.9422,76345.602179971,0
+USPH.US,D,20221012,000000,79.972,79.972,77.2353,77.912,48580.550469127,0
+USPH.US,D,20221013,000000,76.5287,78.4892,76.1854,78.3598,69031.288134036,0
+USPH.US,D,20221014,000000,78.5091,79.6138,76.9666,77.0462,55406.506687569,0
+USPH.US,D,20221017,000000,77.8921,79.355,77.8423,78.7281,57800.062953185,0
+USPH.US,D,20221018,000000,79.4446,80.9373,79.4446,80.0815,42090.21465065,0
+USPH.US,D,20221019,000000,80.0516,80.2109,79.2509,79.9422,38914.883920446,0
+USPH.US,D,20221020,000000,79.5341,80.176,79.3724,79.6536,39737.857296407,0
+USPH.US,D,20221021,000000,80.1412,80.9672,78.1964,80.7483,96264.77340302,0
+USPH.US,D,20221024,000000,80.9174,82.0071,79.365,80.9672,55762.224117472,0
+USPH.US,D,20221025,000000,82.0071,84.5797,80.6139,84.3607,58749.647617755,0
+USPH.US,D,20221026,000000,85.2763,87.7045,84.9379,85.9132,56011.427288703,0
+USPH.US,D,20221027,000000,86.1122,86.9084,84.8782,85.3758,53951.481720058,0
+USPH.US,D,20221028,000000,85.7838,88.7892,84.0423,88.3215,74400.209681973,0
+USPH.US,D,20221031,000000,88.1921,89.5654,87.2036,88.3713,77596.642293612,0
+USPH.US,D,20221101,000000,89.3465,90.8393,87.916,90.7398,77542.380312779,0
+USPH.US,D,20221102,000000,91.3866,91.3866,84.8782,84.8981,86087.637442417,0
+USPH.US,D,20221103,000000,86.1023,90.1771,79.8327,82.7087,77400.696251716,0
+USPH.US,D,20221104,000000,82.3007,84.4105,81.7534,84.2612,56509.833631165,0
+USPH.US,D,20221107,000000,84.9976,87.4756,84.1418,87.0875,80105.756481371,0
+USPH.US,D,20221108,000000,86.8188,86.8188,84.9728,85.8933,93212.034555438,0
+USPH.US,D,20221109,000000,84.9479,85.3509,83.1665,83.3656,44307.921904309,0
+USPH.US,D,20221110,000000,85.4654,85.7341,83.5944,84.9877,123708.27263486,0
+USPH.US,D,20221111,000000,85.6345,86.6596,84.52,85.7739,71624.809847535,0
+USPH.US,D,20221114,000000,84.9877,85.331,83.4153,84.0821,67155.230389324,0
+USPH.US,D,20221115,000000,85.2564,85.9381,83.5447,84.311,78127.203883975,0
+USPH.US,D,20221116,000000,84.3607,84.8882,82.2609,83.475,49395.485033113,0
+USPH.US,D,20221117,000000,82.6391,84.5896,81.8728,84.51,30660.028873413,0
+USPH.US,D,20221118,000000,85.9,86.63,84.23,86.01,69550,0
+USPH.US,D,20221121,000000,86.21,87.13,85.09,86.19,123355,0
+USPH.US,D,20221122,000000,86.29,87.725,84.045,85.75,93258,0
+USPH.US,D,20221123,000000,85.62,86.51,83.82,84.93,70230,0
+USPH.US,D,20221125,000000,84.98,86.03,84.68,85.06,18120,0
+USPH.US,D,20221128,000000,85.01,85.21,82.57,82.78,48029,0
+USPH.US,D,20221129,000000,82.76,85.445,82.76,84.87,32448,0
+USPH.US,D,20221130,000000,85.19,86.52,83.2052,86.41,53819,0
+USPH.US,D,20221201,000000,87.37,89.29,85.81,88.7,43400,0
+USPH.US,D,20221202,000000,87.78,91.34,86.5,90.91,95652,0
+USPH.US,D,20221205,000000,89.87,90.73,88.46,89.57,149428,0
+USPH.US,D,20221206,000000,89.17,89.6,87.5,88.94,110799,0
+USPH.US,D,20221207,000000,88.55,90.6216,85.98,86.01,92232,0
+USPH.US,D,20221208,000000,86.16,88.175,85.305,87.2,60342,0
+USPH.US,D,20221209,000000,86.95,87.6,86.1,87.3,63079,0
+USPH.US,D,20221212,000000,87.89,88.84,86.63,88.19,92459,0
+USPH.US,D,20221213,000000,90.43,90.72,88,88.45,103057,0
+USPH.US,D,20221214,000000,88.14,89.37,86.75,86.99,79932,0
+USPH.US,D,20221215,000000,86.11,86.38,85.29,86.17,78842,0
+USPH.US,D,20221216,000000,84.98,86.32,82.91,84.61,249807,0
+USPH.US,D,20221219,000000,84.39,84.39,80.76,80.76,114200,0
+USPH.US,D,20221220,000000,80.79,82.74,80.24,82.6,110843,0
+USPH.US,D,20221221,000000,82.91,84.965,81.31,82.92,73780,0
+USPH.US,D,20221222,000000,83.23,83.23,80.99,82,75511,0
+USPH.US,D,20221223,000000,82,82.175,81.15,81.35,49678,0
+USPH.US,D,20221227,000000,81.68,82.01,80.2,80.58,72031,0
+USPH.US,D,20221228,000000,81,81.215,78.33,78.45,101475,0
+USPH.US,D,20221229,000000,79.45,80.71,78.17,80.4,79336,0
+USPH.US,D,20221230,000000,80.18,81.355,79.27,81.03,97743,0
+USPH.US,D,20230103,000000,81.27,82.2,80.56,81.67,88681,0
+USPH.US,D,20230104,000000,82.31,82.85,79.38,79.93,122900,0
+USPH.US,D,20230105,000000,79.7,80.195,78.25,80,99855,0
+USPH.US,D,20230106,000000,81.12,84.42,79.85,84.36,76164,0
+USPH.US,D,20230109,000000,84.33,85.75,84.33,85.52,77462,0
+USPH.US,D,20230110,000000,85.46,87.43,84.87,87.43,102996,0
+USPH.US,D,20230111,000000,87.52,88.35,86.335,86.99,53377,0
+USPH.US,D,20230112,000000,87.49,88.76,86.34,88.46,82873,0
+USPH.US,D,20230113,000000,88.03,89.66,87.12,89.65,84825,0
+USPH.US,D,20230117,000000,89.48,91.64,88.89,91.33,60945,0
+USPH.US,D,20230118,000000,91.5,92.49,89.68,90.7,43341,0
+USPH.US,D,20230119,000000,90.77,91.97,89.715,91.89,50715,0
+USPH.US,D,20230120,000000,92.6,94.37,91.72,94.24,69572,0
+USPH.US,D,20230123,000000,94.29,96.83,93.19,95.93,103216,0
+USPH.US,D,20230124,000000,94.55,95.92,92.43,92.53,57112,0
+USPH.US,D,20230125,000000,91.27,94.78,91.27,94.74,52071,0
+USPH.US,D,20230126,000000,95.04,96.43,93.5,95.74,65039,0
+USPH.US,D,20230127,000000,95.59,96.49,93.82,95.41,57352,0
+USPH.US,D,20230130,000000,94.49,96.59,94.06,95.9,92588,0
+USPH.US,D,20230131,000000,95.69,99.45,95.21,99.15,78009,0
+USPH.US,D,20230201,000000,98.41,101.02,97.61,99.95,92131,0
+USPH.US,D,20230202,000000,99.67,104.825,99.22,103.58,152226,0
+USPH.US,D,20230203,000000,102.31,104.27,101.5918,103.19,90564,0
+USPH.US,D,20230206,000000,102.87,103.31,99.94,100.58,83837,0
+USPH.US,D,20230207,000000,99.73,101.02,98.465,101.02,79152,0
+USPH.US,D,20230208,000000,100.54,101.41,98.98,99.75,75673,0
+USPH.US,D,20230209,000000,100.71,101.34,97.655,98.09,91127,0
+USPH.US,D,20230210,000000,97.54,99.18,96.78,98.26,99457,0
+USPH.US,D,20230213,000000,98.79,99.84,97.74,99.59,65660,0
+USPH.US,D,20230214,000000,99.1,100.78,97.95,99.64,56338,0
+USPH.US,D,20230215,000000,98.8,100.095,98.44,99.91,77434,0
+USPH.US,D,20230216,000000,98.47,101.84,96.9823,100.75,89059,0
+USPH.US,D,20230217,000000,100.97,102.43,100.22,101.68,72813,0
+USPH.US,D,20230221,000000,100.08,101.385,98.62,99.6,117529,0
+USPH.US,D,20230222,000000,99.11,100.3299,98.73,99.17,79642,0
+USPH.US,D,20230223,000000,99.31,100.2,95.01,99.94,90520,0
+USPH.US,D,20230224,000000,99.28,100.25,96.56,98.75,114729,0
+USPH.US,D,20230227,000000,99.44,99.86,98.24,99.77,104180,0
+USPH.US,D,20230228,000000,99.23,102.51,98.12,101.33,145079,0
+USPH.US,D,20230301,000000,101.54,103.265,100.4913,101.89,82746,0
+USPH.US,D,20230302,000000,101.26,101.93,100.195,101.06,98267,0
+USPH.US,D,20230303,000000,101.62,103.11,100.69,102.9,69661,0
+USPH.US,D,20230306,000000,103.17,103.17,95.78,95.81,152995,0
+USPH.US,D,20230307,000000,95.65,96.46,94.78,96.01,87576,0
+USPH.US,D,20230308,000000,96.3,97.11,94.72,95.98,75990,0
+USPH.US,D,20230309,000000,95.86,96.61,94.42,95.01,81119,0
+USPH.US,D,20230310,000000,94.58,94.93,92.78,94.56,77895,0
+USPH.US,D,20230313,000000,93.35,97.73,92.38,95.87,88803,0
+USPH.US,D,20230314,000000,97.88,97.93,93.385,94.41,136957,0
+USPH.US,D,20230315,000000,92.46,94.01,91.54,93.79,92749,0
+USPH.US,D,20230316,000000,92.61,97.595,92.53,96.34,88247,0
+USPH.US,D,20230317,000000,96.15,96.15,92.69,92.99,293229,0
+USPH.US,D,20230320,000000,93.14,96.3,93.08,95.53,84646,0
+USPH.US,D,20230321,000000,97.16,97.8501,94.52,95.7,85220,0
+USPH.US,D,20230322,000000,95.51,96.165,93.19,93.19,107806,0
+USPH.US,D,20230323,000000,93.48,94.05,91.12,91.96,77783,0
+USPH.US,D,20230324,000000,91.47,93.85,90.63,93.49,51698,0
+USPH.US,D,20230327,000000,94.96,96.725,94.3,96.24,63043,0
+USPH.US,D,20230328,000000,95.64,97.48,95,97.34,89605,0
+USPH.US,D,20230329,000000,98.15,98.15,94.68,96.04,86759,0
+USPH.US,D,20230330,000000,96.95,97.35,94.7,95.63,54372,0
+USPH.US,D,20230331,000000,96.16,98.03,96.16,97.91,60098,0
+USPH.US,D,20230403,000000,97.9,99.16,96.62,98.11,64554,0
+USPH.US,D,20230404,000000,98.66,99.19,97.24,97.68,55881,0
+USPH.US,D,20230405,000000,97.32,99.06,96.35,99.06,53633,0
+USPH.US,D,20230406,000000,99.51,100.56,98.59,100.56,66714,0
+USPH.US,D,20230410,000000,100.32,101.42,98.8,100.81,78189,0
+USPH.US,D,20230411,000000,101.16,102.55,100.68,102.02,54852,0
+USPH.US,D,20230412,000000,102.91,104.09,101.36,103.29,55525,0
+USPH.US,D,20230413,000000,103.135,104.35,102.587,104.03,34062,0
+USPH.US,D,20230414,000000,104.25,105.165,103.52,105.14,41014,0
+USPH.US,D,20230417,000000,105.46,105.52,101.85,103.32,35924,0
+USPH.US,D,20230418,000000,103.86,104.07,101.375,102.52,44528,0
+USPH.US,D,20230419,000000,102.46,103.23,101.55,102.66,39375,0
+USPH.US,D,20230420,000000,102.35,103.27,101.83,103.13,38798,0
+USPH.US,D,20230421,000000,103.94,105.73,102.82,105.26,61483,0
+USPH.US,D,20230424,000000,105.31,106.47,105.1564,106.41,43341,0
+USPH.US,D,20230425,000000,105.71,106.66,103.54,105,45954,0
+USPH.US,D,20230426,000000,103.73,106.03,102.4759,105.09,46334,0
+USPH.US,D,20230427,000000,105,107,104.78,106.42,41233,0
+USPH.US,D,20230428,000000,105.88,106.955,104.51,106.46,64042,0
+USPH.US,D,20230501,000000,105.73,109.35,105.73,106.77,93804,0
+USPH.US,D,20230502,000000,106.305,106.305,103.09,103.78,45154,0
+USPH.US,D,20230503,000000,104.86,107.65,104.81,106.38,55428,0
+USPH.US,D,20230504,000000,107.5,110,105.41,108.49,72059,0
+USPH.US,D,20230505,000000,110,114.36,109.98,114.1,66209,0
+USPH.US,D,20230508,000000,113.97,114.36,111.75,114.29,55044,0
+USPH.US,D,20230509,000000,114.16,114.245,109.92,110.12,62420,0
+USPH.US,D,20230510,000000,111.67,113.3,110.89,113.21,47944,0
+USPH.US,D,20230511,000000,112.67,113.54,109.53,111.43,93931,0
+USPH.US,D,20230512,000000,110.6,112.6193,109.04,110.82,36333,0
+USPH.US,D,20230515,000000,110.705,111.4116,109.8,110.61,89168,0
+USPH.US,D,20230516,000000,109.55,111.36,109,111.12,41767,0
+USPH.US,D,20230517,000000,111.29,112.415,110.03,111.84,41148,0
+USPH.US,D,20230518,000000,111.73,112.6,110.23,112.26,50402,0
+USPH.US,D,20230519,000000,113.27,114.68,112.18,113.87,51160,0
+USPH.US,D,20230522,000000,114.49,114.49,109.16,109.77,57583,0
+USPH.US,D,20230523,000000,109.69,111.535,108.35,109.38,34840,0
+USPH.US,D,20230524,000000,103.22,105.67,95.88,96.51,473582,0
+USPH.US,D,20230525,000000,93.25,97.42,92.58,97.16,1480697,0
+USPH.US,D,20230526,000000,97.95,102.445,96.6,102.06,634577,0
+USPH.US,D,20230530,000000,102.09,102.83,99.37,99.68,210897,0
+USPH.US,D,20230531,000000,99.51,103.04,97.86,102.15,241347,0
+USPH.US,D,20230601,000000,102.15,103.79,100.17,102.98,91709,0
+USPH.US,D,20230602,000000,104.47,106.27,103.02,106,133021,0
+USPH.US,D,20230605,000000,104.17,106.98,103.1,106.72,100682,0
+USPH.US,D,20230606,000000,106.63,108.885,106.63,108.45,117514,0
+USPH.US,D,20230607,000000,108.51,109.94,107,107.25,108941,0
+USPH.US,D,20230608,000000,106.4,110.04,106.28,109.56,90804,0
+USPH.US,D,20230609,000000,108.88,110.2,107.49,110.12,74424,0
+USPH.US,D,20230612,000000,109.82,110.36,108.09,109.9,108708,0
+USPH.US,D,20230613,000000,110.11,110.86,109.12,109.66,73213,0
+USPH.US,D,20230614,000000,110.55,112.47,109.7,110.56,99486,0
+USPH.US,D,20230615,000000,110.36,111.7442,108.6,111.01,57310,0
+USPH.US,D,20230616,000000,111.56,115.13,110.23,115.07,250557,0
+USPH.US,D,20230620,000000,114.86,116.29,113.3,113.49,95538,0
+USPH.US,D,20230621,000000,112.86,115.07,112.5501,114.66,60863,0
+USPH.US,D,20230622,000000,114.77,116.38,113.44,115.73,62968,0
+USPH.US,D,20230623,000000,114.78,116.76,112.735,113.66,116938,0
+USPH.US,D,20230626,000000,113.4,115.26,113.22,113.98,36890,0
+USPH.US,D,20230627,000000,114.94,117.43,114.5,117.43,71952,0
+USPH.US,D,20230628,000000,117.6,119.6499,117.02,117.18,167783,0
+USPH.US,D,20230629,000000,116.6,118.07,115.92,117.25,94478,0
+USPH.US,D,20230630,000000,120.39,122.04,119.88,121.39,124509,0
+USPH.US,D,20230703,000000,121.29,121.66,118.44,119.21,38201,0
+USPH.US,D,20230705,000000,119,119.24,117.254,117.37,58190,0
+USPH.US,D,20230706,000000,116.25,117.36,115.089,115.64,65754,0
+USPH.US,D,20230707,000000,115.71,117.08,114.23,115.13,103852,0
+USPH.US,D,20230710,000000,115.15,118,115.15,116.97,137652,0
+USPH.US,D,20230711,000000,118.08,119.19,117.08,117.27,58106,0
+USPH.US,D,20230712,000000,118.73,118.73,117.5,118.19,73344,0
+USPH.US,D,20230713,000000,118.9,119.95,118.73,119.64,73033,0
+USPH.US,D,20230714,000000,119.58,120.52,119.18,119.96,75670,0
+USPH.US,D,20230717,000000,119.13,121.44,119.1,121.01,54049,0
+USPH.US,D,20230718,000000,120.72,122.29,120.24,121.81,68348,0
+USPH.US,D,20230719,000000,121.69,123.25,121.6,123.1,48587,0
+USPH.US,D,20230720,000000,122.91,123.54,121.7,122.84,75914,0
+USPH.US,D,20230721,000000,123.87,124.11,122.22,122.39,74378,0
+USPH.US,D,20230724,000000,122.14,122.75,119.19,121.33,64199,0
+USPH.US,D,20230725,000000,120.95,123.82,120.95,122.3,48359,0
+USPH.US,D,20230726,000000,121.51,122.99,120.59,121.2,43994,0
+USPH.US,D,20230727,000000,122.2,122.2,119.26,119.85,58259,0
+USPH.US,D,20230728,000000,120.43,120.43,116.6,116.81,91546,0
+USPH.US,D,20230731,000000,116.59,117.48,115.335,116.27,96272,0
+USPH.US,D,20230801,000000,116.49,119.16,116.49,118.79,79313,0
+USPH.US,D,20230802,000000,118.09,119.47,117.93,119.16,72459,0
+USPH.US,D,20230803,000000,118.86,119.19,117.4,118.25,43598,0
+USPH.US,D,20230804,000000,117.9,120.53,117.22,119.25,44938,0
+USPH.US,D,20230807,000000,119.45,120.58,118.3,119.22,41244,0
+USPH.US,D,20230808,000000,118.18,120.65,118.16,120.02,92296,0
+USPH.US,D,20230809,000000,115.5,115.5,108.15,109,134839,0
+USPH.US,D,20230810,000000,110.2,114.15,109.3,110.24,126902,0
+USPH.US,D,20230811,000000,110.31,111.89,109.27,109.6,58232,0
+USPH.US,D,20230814,000000,109.49,109.49,107.07,107.08,70298,0
+USPH.US,D,20230815,000000,106.84,108.3,104.65,105,95667,0
+USPH.US,D,20230816,000000,104.96,105.5,101.2,101.2,155830,0
+USPH.US,D,20230817,000000,100.86,104.38,97.89,101.59,142996,0
+USPH.US,D,20230818,000000,101.41,103.56,100.54,102.08,64077,0
+USPH.US,D,20230821,000000,101.85,104.305,101.72,102.73,94539,0
+USPH.US,D,20230822,000000,103.34,103.54,101.62,102.19,55973,0
+USPH.US,D,20230823,000000,102.79,103.62,100.86,101.97,58736,0
+USPH.US,D,20230824,000000,101.26,102.69,100.1,100.45,62762,0
+USPH.US,D,20230825,000000,101.14,101.93,97.81,101.03,50681,0
+USPH.US,D,20230828,000000,102.37,102.37,100.23,100.62,68324,0
+USPH.US,D,20230829,000000,100.68,103.63,100.29,103.6,84655,0
+USPH.US,D,20230830,000000,103.1,104.28,102.34,102.56,58820,0
+USPH.US,D,20230831,000000,103.06,104.48,100.72,100.83,56579,0
+USPH.US,D,20230901,000000,101.63,102.6299,99.8713,100.25,78862,0
+USPH.US,D,20230905,000000,100.5,100.5,94.86,97.65,127557,0
+USPH.US,D,20230906,000000,98.07,98.9,96.02,97,68939,0
+USPH.US,D,20230907,000000,96.64,96.98,95.43,95.6,75060,0
+USPH.US,D,20230908,000000,95.46,95.5,92.81,93.12,50571,0
+USPH.US,D,20230911,000000,93.76,94.06,92.79,93.01,61820,0
+USPH.US,D,20230912,000000,92.5,93.79,91.75,93.6,94299,0
+USPH.US,D,20230913,000000,93.34,94.4436,92.69,94.12,97636,0
+USPH.US,D,20230914,000000,94.75,95.93,93.81,95.36,102564,0
+USPH.US,D,20230915,000000,95.2,95.2,92.67,93.77,319416,0
+USPH.US,D,20230918,000000,93.86,96.54,93.54,94.86,114378,0
+USPH.US,D,20230919,000000,94.8,96.6,94.29,95.65,112878,0
+USPH.US,D,20230920,000000,95.97,97.07,95.79,96.48,84151,0
+USPH.US,D,20230921,000000,95.65,95.77,94.3901,94.74,64485,0
+USPH.US,D,20230922,000000,96.05,96.937,95.31,95.33,112810,0
+USPH.US,D,20230925,000000,94.7,97.45,94.67,96.92,59094,0
+USPH.US,D,20230926,000000,96.07,98.06,93.6,94.39,126978,0
+USPH.US,D,20230927,000000,94.96,96.29,93.17,94.05,61002,0
+USPH.US,D,20230928,000000,94.55,95.47,93.889,94.54,89250,0
+USPH.US,D,20230929,000000,94.97,94.97,91.64,91.73,81575,0
+USPH.US,D,20231002,000000,91.87,92.97,91.49,92.16,81715,0
+USPH.US,D,20231003,000000,91.8,91.8,90.5,90.91,62781,0
+USPH.US,D,20231004,000000,91.11,91.8,90.65,90.87,43929,0
+USPH.US,D,20231005,000000,90.75,92.22,89.98,90.6,59098,0
+USPH.US,D,20231006,000000,90.41,93,89.44,91.86,91759,0
+USPH.US,D,20231009,000000,91.6,91.87,89.96,90.11,41574,0
+USPH.US,D,20231010,000000,90.38,90.915,89.91,89.94,112631,0
+USPH.US,D,20231011,000000,89.69,90.47,85.66,87.5,82807,0
+USPH.US,D,20231012,000000,87.94,87.94,84.42,85.28,117381,0
+USPH.US,D,20231013,000000,85.32,87.57,84.8375,87.06,169699,0
+USPH.US,D,20231016,000000,87.85,89,86.89,87.39,77071,0
+USPH.US,D,20231017,000000,86.98,89.61,86.98,88.64,83110,0
+USPH.US,D,20231018,000000,88.01,89.15,87.84,88.2,41926,0
+USPH.US,D,20231019,000000,88.05,88.99,87.24,88.71,65233,0
+USPH.US,D,20231020,000000,89.19,89.23,87.42,87.54,66618,0
+USPH.US,D,20231023,000000,87.58,88.37,85.3709,86.61,60985,0
+USPH.US,D,20231024,000000,86.69,87.72,86.2401,86.57,41855,0
+USPH.US,D,20231025,000000,86.13,87.61,85.38,87.1,96026,0
+USPH.US,D,20231026,000000,87.13,87.18,84.73,84.93,48492,0
+USPH.US,D,20231027,000000,84.29,85.175,82.84,84.5,55667,0
+USPH.US,D,20231030,000000,85.6,85.6,83.6,83.8,53999,0
+USPH.US,D,20231031,000000,83.93,84.68,83.46,84.11,57923,0
+USPH.US,D,20231101,000000,84.75,84.75,82.82,82.88,61036,0
+USPH.US,D,20231102,000000,84.02,84.2042,82.65,83.34,48207,0
+USPH.US,D,20231103,000000,84.31,85.259,83.6,84.51,103671,0
+USPH.US,D,20231106,000000,85,85.65,84.046,85.18,98083,0
+USPH.US,D,20231107,000000,85.27,85.36,84.06,85.25,63710,0
+USPH.US,D,20231108,000000,81.01,83.505,78.08,82.76,115448,0
+USPH.US,D,20231109,000000,82.16,82.91,80,80.56,75084,0
+USPH.US,D,20231110,000000,80.18,83.75,79.99,82.37,68308,0
+USPH.US,D,20231113,000000,82.01,84.56,81.2095,82.32,62835,0
+USPH.US,D,20231114,000000,84.64,87.36,84.115,87.22,68973,0
+USPH.US,D,20231115,000000,86.78,88.72,85.844,87.01,73105,0
+USPH.US,D,20231116,000000,86.92,87.1784,85.21,85.37,111788,0
+USPH.US,D,20231117,000000,85.73,86.98,84.41,84.71,119283,0
+USPH.US,D,20231120,000000,84.46,86.21,84.32,86.06,103767,0
+USPH.US,D,20231121,000000,85.45,85.98,84.57,85.08,50703,0
+USPH.US,D,20231122,000000,85.83,87.81,85.3,87.31,60244,0
+USPH.US,D,20231124,000000,87.79,88.19,86.8,88.01,18509,0
+USPH.US,D,20231127,000000,87.7,88.4359,86.88,87.5,50608,0
+USPH.US,D,20231128,000000,87.91,87.91,85.59,85.68,70466,0
+USPH.US,D,20231129,000000,85.85,87.55,85.015,85.14,66921,0
+USPH.US,D,20231130,000000,86.02,86.405,84.44,85.03,74772,0
+USPH.US,D,20231201,000000,84.76,87.93,84.76,87.74,63338,0
+USPH.US,D,20231204,000000,87.74,88.76,86.705,87.77,92983,0
+USPH.US,D,20231205,000000,87.98,88.89,86.8,87.87,92665,0
+USPH.US,D,20231206,000000,88.37,89.6215,87,88.63,64134,0
+USPH.US,D,20231207,000000,89.24,89.86,87.52,88.82,84601,0
+USPH.US,D,20231208,000000,88.6,90.34,88.12,89.57,57694,0
+USPH.US,D,20231211,000000,89.68,90.83,88.835,90.81,89807,0
+USPH.US,D,20231212,000000,91.2,92.78,89.1843,91.12,128444,0
+USPH.US,D,20231213,000000,90.0775,93.72,90.0775,93,88043,0
+USPH.US,D,20231214,000000,94.19,94.8,91.77,92.44,152943,0
+USPH.US,D,20231215,000000,93.14,93.14,88.65,88.98,199347,0
+USPH.US,D,20231218,000000,89.63,89.7,88.5327,88.97,148018,0
+USPH.US,D,20231219,000000,89.66,93.3,89.66,92.39,102294,0
+USPH.US,D,20231220,000000,92.33,95.08,91.03,93.03,133851,0
+USPH.US,D,20231221,000000,94.02,95.85,92.595,94.02,76099,0
+USPH.US,D,20231222,000000,94.77,95.68,93.845,94.55,63433,0
+USPH.US,D,20231226,000000,95.1,96.38,92.49,95.7,47713,0
+USPH.US,D,20231227,000000,95.21,96.41,94.945,95.28,80880,0
+USPH.US,D,20231228,000000,95.34,96.14,94.62,95.05,64728,0
+USPH.US,D,20231229,000000,95.42,95.92,92.57,93.14,55871,0
+USPH.US,D,20240102,000000,93.61,96.28,93.13,93.47,72530,0
+USPH.US,D,20240103,000000,93.47,93.47,91.69,92.34,89577,0
+USPH.US,D,20240104,000000,93.24,94.44,92.75,93.32,69458,0
+USPH.US,D,20240105,000000,92.49,95.0045,92.49,92.79,68297,0
+USPH.US,D,20240108,000000,92.67,94.37,92.5,94.3,60590,0
+USPH.US,D,20240109,000000,93.19,94.37,92.66,93.68,50876,0
+USPH.US,D,20240110,000000,93.12,96.48,93.12,94.72,47229,0
+USPH.US,D,20240111,000000,94.92,95.68,93.785,95.24,90891,0
+USPH.US,D,20240112,000000,96.3,97.18,93.78,94.65,59295,0
+USPH.US,D,20240116,000000,93.67,95.74,93.39,95.61,76973,0
+USPH.US,D,20240117,000000,94.66,95.47,92.43,92.8,53194,0
+USPH.US,D,20240118,000000,93.28,93.84,91.83,93.84,75687,0
+USPH.US,D,20240119,000000,94.47,95.34,92.3001,93.44,89763,0
+USPH.US,D,20240122,000000,94.39,97,94.39,94.81,75989,0
+USPH.US,D,20240123,000000,95.69,95.69,93.4469,93.91,48609,0
+USPH.US,D,20240124,000000,94.85,95.09,93.52,93.89,53403,0
+USPH.US,D,20240125,000000,95.11,95.51,92.82,94.42,44109,0
+USPH.US,D,20240126,000000,94.69,95.46,93.93,94.15,31951,0
+USPH.US,D,20240129,000000,94.8325,95.98,93.1255,95.79,45168,0
+USPH.US,D,20240130,000000,95.62,96.32,94.62,96.26,54117,0
+USPH.US,D,20240131,000000,96.56,96.93,92.08,92.26,74243,0
+USPH.US,D,20240201,000000,92.25,94.906,92.2,94.61,50414,0
+USPH.US,D,20240202,000000,93.39,95.04,92.98,94.37,65862,0
+USPH.US,D,20240205,000000,92.99,93.9599,92.01,93.08,48154,0
+USPH.US,D,20240206,000000,92.7,94.58,92.7,93.75,45138,0
+USPH.US,D,20240207,000000,93.25,93.92,92.79,93.81,46513,0
+USPH.US,D,20240208,000000,93.45,94.58,93.15,93.82,46188,0
+USPH.US,D,20240209,000000,94.07,96,92.405,95.82,54105,0
+USPH.US,D,20240212,000000,95.78,97.625,95.2303,96.67,57023,0
+USPH.US,D,20240213,000000,94.41,96.63,92.53,93.11,76547,0
+USPH.US,D,20240214,000000,94.55,96.3,93.26,96.06,65089,0
+USPH.US,D,20240215,000000,96.37,98.24,95.1,98.12,67355,0
+USPH.US,D,20240216,000000,97.74,103.11,96.19,101.7,146704,0
+USPH.US,D,20240220,000000,100.41,102.81,99.39,102.13,124745,0
+USPH.US,D,20240221,000000,102.09,102.09,100.23,101.55,99511,0
+USPH.US,D,20240222,000000,101.19,102.93,100.475,102.16,81374,0
+USPH.US,D,20240223,000000,101.87,102.93,101.59,102.01,57407,0
+USPH.US,D,20240226,000000,101.58,102.625,100.7801,100.87,68716,0
+USPH.US,D,20240227,000000,101.01,102.83,100.3,102.77,79730,0
+USPH.US,D,20240228,000000,102.88,103.08,99.19,99.87,102957,0
+USPH.US,D,20240229,000000,102.07,107.255,97.26,106.27,112235,0
+USPH.US,D,20240301,000000,106.58,107.13,104.235,104.62,88813,0
+USPH.US,D,20240304,000000,105.42,106.222,103.74,105.67,84858,0
+USPH.US,D,20240305,000000,105.53,107.46,103.17,103.96,121566,0
+USPH.US,D,20240306,000000,104.29,105.77,103.53,104.96,87746,0
+USPH.US,D,20240307,000000,106.3,106.538,104.78,105.25,37368,0
+USPH.US,D,20240308,000000,106.26,107.07,104.6,104.89,45532,0
+USPH.US,D,20240311,000000,103.91,106.69,103.91,105.97,51542,0
+USPH.US,D,20240312,000000,105.79,106.26,104.87,106.26,39259,0
+USPH.US,D,20240313,000000,107,108.26,106.538,107.68,61114,0
+USPH.US,D,20240314,000000,106.89,106.89,105.63,106.55,50411,0
+USPH.US,D,20240315,000000,105.59,107.04,105.5,106.69,134323,0
+USPH.US,D,20240318,000000,107.19,108.74,106.8,106.97,56492,0
+USPH.US,D,20240319,000000,107.1,109.43,107.1,109.14,55910,0
+USPH.US,D,20240320,000000,108.65,109.34,107.57,109.13,50780,0
+USPH.US,D,20240321,000000,109.2,110.4399,109,110.19,52732,0
+USPH.US,D,20240322,000000,110.83,111.34,109.57,110.66,64629,0
+USPH.US,D,20240325,000000,111.51,111.58,109.975,110.07,57886,0
+USPH.US,D,20240326,000000,111.07,111.68,108.9853,109.66,52303,0
+USPH.US,D,20240327,000000,110.31,111.84,110.14,110.97,43749,0
+USPH.US,D,20240328,000000,110.8,113.2117,110.65,112.87,65902,0
+USPH.US,D,20240401,000000,113.63,113.63,110.295,112.15,80526,0
+USPH.US,D,20240402,000000,110.84,110.84,106.44,107.2,88618,0
+USPH.US,D,20240403,000000,106.38,107.87,105.81,105.94,96019,0
+USPH.US,D,20240404,000000,107.09,112.52,104.18,105.04,114683,0
+USPH.US,D,20240405,000000,105.76,108.16,104.37,106.43,80237,0
+USPH.US,D,20240408,000000,107.16,108.91,106.93,107.05,103535,0
+USPH.US,D,20240409,000000,107.75,108.8538,106.35,106.8,35045,0
+USPH.US,D,20240410,000000,104.9,105.33,102.43,104.15,104694,0
+USPH.US,D,20240411,000000,105.25,105.575,103.34,104.4,81645,0
+USPH.US,D,20240412,000000,103.61,104.31,101.76,102.7,98999,0
+USPH.US,D,20240415,000000,102.94,103.26,100.45,101.01,82954,0
+USPH.US,D,20240416,000000,100.72,100.72,98.6,99.23,71217,0
+USPH.US,D,20240417,000000,100.21,100.21,98.06,98.12,54113,0
+USPH.US,D,20240418,000000,98.02,98.3819,97.36,97.49,60739,0
+USPH.US,D,20240419,000000,97.59,99.26,97.59,99.02,61934,0
+USPH.US,D,20240422,000000,99.83,101.065,99.11,99.93,62250,0
+USPH.US,D,20240423,000000,100.37,103.545,100.06,103.39,71344,0
+USPH.US,D,20240424,000000,102.39,104.26,102.39,103.65,68338,0
+USPH.US,D,20240425,000000,103.05,103.05,99.84,100.38,62755,0
+USPH.US,D,20240426,000000,100.72,101.1847,100.54,100.61,30485,0
+USPH.US,D,20240429,000000,100.78,102.71,100.74,101.98,65707,0
+USPH.US,D,20240430,000000,101.4,101.89,100.32,101.51,48201,0
+USPH.US,D,20240501,000000,101.6,103.96,101.28,101.56,76995,0
+USPH.US,D,20240502,000000,102.4,103.73,101.86,103.64,50669,0
+USPH.US,D,20240503,000000,104.75,105.2,103.65,105.2,44646,0
+USPH.US,D,20240506,000000,105.69,107.07,105.69,106.22,46625,0
+USPH.US,D,20240507,000000,106.8,107.93,105.35,105.59,82769,0
+USPH.US,D,20240508,000000,102.61,105.45,100.8,103.92,117508,0
+USPH.US,D,20240509,000000,103.79,105.275,103.79,105.03,60976,0
+USPH.US,D,20240510,000000,105.7,106.59,104,106.39,60867,0
+USPH.US,D,20240513,000000,106.84,107.18,104.72,104.97,59722,0
+USPH.US,D,20240514,000000,106.64,107.2174,105.445,106.4,56779,0
+USPH.US,D,20240515,000000,106.83,108.135,106.645,107.97,80955,0
+USPH.US,D,20240516,000000,107.34,107.715,105.61,106.25,57829,0
+USPH.US,D,20240517,000000,106.54,106.75,105.39,106.72,43247,0
+USPH.US,D,20240520,000000,107.09,107.09,105.3395,105.4,47805,0
+USPH.US,D,20240521,000000,104.94,106.06,104.94,105.89,39467,0
+USPH.US,D,20240522,000000,104.72,105.8,102.96,103.1,45080,0
+USPH.US,D,20240523,000000,102.77,102.77,100.02,100.53,69509,0
+USPH.US,D,20240524,000000,101.5,102.07,99.7,101.83,46794,0
+USPH.US,D,20240528,000000,102.34,102.8258,101.35,101.49,44605,0
+USPH.US,D,20240529,000000,100.07,100.52,99.5,99.77,49434,0
+USPH.US,D,20240530,000000,100.29,101.25,99.02,100.35,48702,0
+USPH.US,D,20240531,000000,100.24,102.73,100.24,102.57,53221,0
+USPH.US,D,20240603,000000,102.89,102.89,96.93,98.27,175680,0
+USPH.US,D,20240604,000000,97.62,97.97,94.74,97.62,113117,0
+USPH.US,D,20240605,000000,98,99.25,96.62,99,50158,0
+USPH.US,D,20240606,000000,97.99,99.0999,97.32,97.72,39191,0
+USPH.US,D,20240607,000000,97.03,97.78,95.7001,96.92,41900,0
+USPH.US,D,20240610,000000,96.09,96.43,95.04,95.96,56872,0
+USPH.US,D,20240611,000000,95.02,95.8,93.96,95.13,101481,0
+USPH.US,D,20240612,000000,97.52,97.81,94.06,95.08,126528,0
+USPH.US,D,20240613,000000,94.66,95.33,94.25,94.7,94454,0
+USPH.US,D,20240614,000000,93.71,95.13,92.74,94.47,82760,0
+USPH.US,D,20240617,000000,93.76,96.3,93.76,96.28,107543,0
+USPH.US,D,20240618,000000,96.6,99.49,96.265,97.24,169845,0
+USPH.US,D,20240620,000000,97.25,97.69,92.62,92.9,156702,0
+USPH.US,D,20240621,000000,93.17,94.055,91.7,92.13,372448,0
+USPH.US,D,20240624,000000,92.54,95.37,91.85,95.31,129626,0
+USPH.US,D,20240625,000000,95,96.59,93.82,94.31,112087,0
+USPH.US,D,20240626,000000,93.58,94.53,92.8,94.33,157161,0
+USPH.US,D,20240627,000000,95.06,95.116,92.83,93.12,191610,0
+USPH.US,D,20240628,000000,94.09,94.09,91.07,92.42,318260,0
+USPH.US,D,20240701,000000,92.86,93.63,90.49,91.31,129532,0
+USPH.US,D,20240702,000000,91.44,92.69,90.71,91.59,85811,0
+USPH.US,D,20240703,000000,91.59,93.22,91.15,93,69833,0
+USPH.US,D,20240705,000000,92.46,92.65,91.2,92.26,51002,0
+USPH.US,D,20240708,000000,93.32,93.73,91.34,92.06,83647,0
+USPH.US,D,20240709,000000,91.45,92,90.28,90.89,77881,0
+USPH.US,D,20240710,000000,91.4,91.55,90.43,90.75,74626,0
+USPH.US,D,20240711,000000,92.23,93.5399,90.96,92.8,140126,0
+USPH.US,D,20240712,000000,93.56,95.18,91.9,95.02,184695,0
+USPH.US,D,20240715,000000,95.99,97.23,94.11,94.48,84355,0
+USPH.US,D,20240716,000000,95.56,99.08,95.5,98.68,154825,0
+USPH.US,D,20240717,000000,98.68,100.84,97.58,97.87,165626,0
+USPH.US,D,20240718,000000,98,99.2,94.8,94.88,88418,0
+USPH.US,D,20240719,000000,95.1,95.55,93.9,94.44,67570,0
+USPH.US,D,20240722,000000,94.9,96.6,94.44,96.08,86549,0
+USPH.US,D,20240723,000000,96.4,97.7912,96.15,96.92,78756,0
+USPH.US,D,20240724,000000,96.95,98.4087,96.19,96.34,63027,0
+USPH.US,D,20240725,000000,96.96,98.53,96.14,97,119588,0
+USPH.US,D,20240726,000000,98.54,98.655,97.4596,98.32,117026,0
+USPH.US,D,20240729,000000,98.21,99.05,96.785,97.1,104164,0
+USPH.US,D,20240730,000000,97.77,98.77,97.3,98.17,78088,0
+USPH.US,D,20240731,000000,99.02,99.6,97.34,97.5,109721,0
+USPH.US,D,20240801,000000,97.66,98.24,95.77,96.43,82694,0
+USPH.US,D,20240802,000000,93.17,95.18,93,94.7,76427,0
+USPH.US,D,20240805,000000,91.82,91.9,89.4,91,102773,0
+USPH.US,D,20240806,000000,90.59,91.695,89.66,90.6,114003,0
+USPH.US,D,20240807,000000,91.13,91.59,89.07,89.86,98213,0
+USPH.US,D,20240808,000000,91.2,91.51,89.39,90,145738,0
+USPH.US,D,20240809,000000,89.87,89.87,88.32,88.36,92016,0
+USPH.US,D,20240812,000000,88,88.24,87.05,87.6,122954,0
+USPH.US,D,20240813,000000,88.42,90.39,87.99,90,140505,0
+USPH.US,D,20240814,000000,83,86.34,79.21,81.64,482676,0
+USPH.US,D,20240815,000000,83.23,84.635,82.88,83.09,160761,0
+USPH.US,D,20240816,000000,82.98,85.13,82.98,84.21,142906,0
+USPH.US,D,20240819,000000,84.21,84.86,83.425,84.01,118959,0
+USPH.US,D,20240820,000000,83.8,83.8,81.71,81.78,182092,0
+USPH.US,D,20240821,000000,82.28,83.6925,81.45,83.11,122236,0
+USPH.US,D,20240822,000000,83.5,83.62,82.38,82.5,73740,0
+USPH.US,D,20240823,000000,82.54,85.48,82.54,84.81,140836,0
+USPH.US,D,20240826,000000,85.73,85.73,83.72,84.07,88543,0
+USPH.US,D,20240827,000000,83.81,84.0999,82.81,83.1,48600,0
+USPH.US,D,20240828,000000,82.64,84.24,82.16,83.14,62979,0
+USPH.US,D,20240829,000000,83.73,84.52,82.9109,84.42,114736,0
+USPH.US,D,20240830,000000,84.2,85.68,83.73,85.6,82877,0
+USPH.US,D,20240903,000000,85.79,86.46,85.6175,85.98,94760,0
+USPH.US,D,20240904,000000,87.26,87.961,85.9725,86.78,69682,0
+USPH.US,D,20240905,000000,86.81,87.46,85.9301,86.78,71786,0
+USPH.US,D,20240906,000000,86.58,86.58,83.9001,84.56,60472,0
+USPH.US,D,20240909,000000,84.62,84.62,83.12,83.75,88484,0
+USPH.US,D,20240910,000000,83.81,84.755,83.1,83.64,54313,0
+USPH.US,D,20240911,000000,83.24,83.63,82.325,83.08,77113,0
+USPH.US,D,20240912,000000,83.21,84,82.68,82.86,83426,0
+USPH.US,D,20240913,000000,83.88,85.01,83.175,84.59,84508,0
+USPH.US,D,20240916,000000,84.57,85.29,83.39,83.97,133638,0
+USPH.US,D,20240917,000000,84.65,85.46,83.47,84.01,135003,0
+USPH.US,D,20240918,000000,83.62,86.26,83.175,84.53,113625,0
+USPH.US,D,20240919,000000,86.11,86.11,83.6515,85.02,91408,0
+USPH.US,D,20240920,000000,85.41,86.16,83.13,83.28,273997,0
+USPH.US,D,20240923,000000,84.05,84.05,82.57,83.05,49102,0
+USPH.US,D,20240924,000000,83.04,84.32,82.9799,83.86,69446,0
+USPH.US,D,20240925,000000,83.68,84.48,82.8463,84.29,76805,0
+USPH.US,D,20240926,000000,84.73,85.02,83.655,84.18,86234,0
+USPH.US,D,20240927,000000,85.14,85.43,84.1,84.38,72301,0
+USPH.US,D,20240930,000000,84.65,85.22,83.86,84.63,92922,0
+USPH.US,D,20241001,000000,84,84,82.5,82.99,85453,0
+USPH.US,D,20241002,000000,83.05,83.5578,81.6901,82.34,83191,0
+USPH.US,D,20241003,000000,81.9,82.59,80.66,80.77,68455,0
+USPH.US,D,20241004,000000,81.62,82.5601,80.61,81.05,46628,0
+USPH.US,D,20241007,000000,78.73,79.19,76.178,78.49,150477,0
+USPH.US,D,20241008,000000,79.14,80.11,77.44,77.48,162612,0
+USPH.US,D,20241009,000000,76.89,78.54,76.89,78.2,143186,0
+USPH.US,D,20241010,000000,77.38,77.77,76.745,77.52,173524,0
+USPH.US,D,20241011,000000,77.52,80.35,77.265,80.29,161224,0
+USPH.US,D,20241014,000000,79.93,82.11,79.93,81.88,99121,0
+USPH.US,D,20241015,000000,81.84,84.01,81.84,82.28,94053,0
+USPH.US,D,20241016,000000,83.15,83.91,82.92,83.9,109490,0
+USPH.US,D,20241017,000000,83.89,84.94,83.37,84.45,70224,0
+USPH.US,D,20241018,000000,84.53,84.89,83.39,84.75,100334,0
+USPH.US,D,20241021,000000,84.54,85.33,83.03,83.44,103848,0
+USPH.US,D,20241022,000000,83.08,83.5,82.36,82.89,63064,0
+USPH.US,D,20241023,000000,82.76,83.17,81.495,82.26,58216,0
+USPH.US,D,20241024,000000,82.47,83.01,81.42,81.91,75650,0
+USPH.US,D,20241025,000000,82.04,83.9495,80.65,80.77,69376,0
+USPH.US,D,20241028,000000,81.24,82.38,81.24,81.68,65383,0
+USPH.US,D,20241029,000000,81.57,81.93,81.29,81.48,90034,0
+USPH.US,D,20241030,000000,81.03,83.6,81.03,82.6,99171,0
+USPH.US,D,20241031,000000,81.99,82.33,80.17,80.18,114567,0
+USPH.US,D,20241101,000000,81.17,82.65,80.66,81.38,146319,0
+USPH.US,D,20241104,000000,81.32,84.25,80.9195,82.8,194601,0
+USPH.US,D,20241105,000000,82.41,83.2125,82.02,82.53,203600,0
+USPH.US,D,20241106,000000,87.4,97.405,87.4,97.1,268577,0
+USPH.US,D,20241107,000000,96.66,96.92,92.65,95.27,132955,0
+USPH.US,D,20241108,000000,95.53,97,94.63,95.08,112252,0
+USPH.US,D,20241111,000000,96.5,97,93.88,94.61,126938,0
+USPH.US,D,20241112,000000,93.7,95.225,91.74,92.1,111576,0
+USPH.US,D,20241113,000000,92.22,93.88,91.7813,91.87,92927,0
+USPH.US,D,20241114,000000,91.905,92.75,90.14,90.18,128056,0
+USPH.US,D,20241115,000000,90.6597,91.13,89.33,90,121975,0
+USPH.US,D,20241118,000000,89.43,90.6,88.83,89.94,115486,0
+USPH.US,D,20241119,000000,89,91.55,87.71,90.63,94670,0
+USPH.US,D,20241120,000000,91.08,95.44,90.4,94.06,224928,0
+USPH.US,D,20241121,000000,93.67,97.33,93.55,96.94,125883,0
+USPH.US,D,20241122,000000,98,99.355,97.2368,97.83,179231,0
+USPH.US,D,20241125,000000,98.98,99.88,97.39,98.02,111139,0
+USPH.US,D,20241126,000000,96.66,98.995,96.08,98.6,145124,0
+USPH.US,D,20241127,000000,98.92,99.18,96.72,97.08,88020,0
+USPH.US,D,20241129,000000,97.375,98.76,97.2641,98.76,58881,0
+USPH.US,D,20241202,000000,97.96,100.48,97.935,99.37,90238,0
+USPH.US,D,20241203,000000,101.09,101.195,98.86,98.99,95179,0
+USPH.US,D,20241204,000000,99,100.28,98.41,99.91,92256,0
+USPH.US,D,20241205,000000,99.205,99.35,97.39,97.62,72557,0
+USPH.US,D,20241206,000000,97.54,98.11,95.44,96.08,80982,0
+USPH.US,D,20241209,000000,97.52,98.11,96.135,96.5,72156,0
+USPH.US,D,20241210,000000,95.89,97.31,94.94,96.29,96664,0
+USPH.US,D,20241211,000000,96.23,97.22,95.59,95.66,110956,0
+USPH.US,D,20241212,000000,95.66,95.99,93.67,94.06,144267,0
+USPH.US,D,20241213,000000,93.64,94,92.1,93.46,89624,0
+USPH.US,D,20241216,000000,94.8,98.07,94.68,95.56,119532,0
+USPH.US,D,20241217,000000,95.085,96.31,92.51,94.98,150761,0
+USPH.US,D,20241218,000000,95.625,95.79,91.32,92.43,124566,0
+USPH.US,D,20241219,000000,91.9,93.88,91.056,91.41,96138,0
+USPH.US,D,20241220,000000,89.72,93.395,89.72,91.31,252738,0
+USPH.US,D,20241223,000000,90.06,91.0847,89.411,89.84,90033,0
+USPH.US,D,20241224,000000,89.7,90.46,89.275,90.26,42327,0
+USPH.US,D,20241226,000000,90.685,91.87,89.44,91.87,93052,0
+USPH.US,D,20241227,000000,90.665,92.69,89.66,90.88,84869,0
+USPH.US,D,20241230,000000,89.77,90.27,89.21,89.24,68146,0
+USPH.US,D,20241231,000000,89.55,90.84,88.68,88.71,63185,0
+USPH.US,D,20250102,000000,89.285,90.91,87.4788,87.88,76119,0
+USPH.US,D,20250103,000000,87.13,88.91,86.39,88.18,126798,0
+USPH.US,D,20250106,000000,88.53,90.5,88.24,88.52,83612,0
+USPH.US,D,20250107,000000,89.37,89.37,87.54,88.43,77440,0
+USPH.US,D,20250108,000000,86.755,89.09,86.755,89.06,69040,0
+USPH.US,D,20250110,000000,87.05,87.9,86.04,87,97404,0
+USPH.US,D,20250113,000000,87.18,89.91,86.6216,89.27,115087,0
+USPH.US,D,20250114,000000,89.04,89.5499,87.82,88.7,58488,0
+USPH.US,D,20250115,000000,90.205,90.54,88.15,89.68,56537,0
+USPH.US,D,20250116,000000,87.57,90.045,87.57,88.78,64587,0
+USPH.US,D,20250117,000000,88.63,90.103,87.9,88.55,64041,0
+USPH.US,D,20250121,000000,89,91.25,87.77,90.07,93741,0
+USPH.US,D,20250122,000000,89.845,90.83,89.3,90.27,77838,0
+USPH.US,D,20250123,000000,91.21,91.97,89.915,90.88,93421,0
+USPH.US,D,20250124,000000,90.84,91.63,89.1375,89.29,96637,0
+USPH.US,D,20250127,000000,90.45,91.755,89.94,90.3,95539,0
+USPH.US,D,20250128,000000,90.995,91.95,89.23,90.23,87556,0
+USPH.US,D,20250129,000000,89.71,90.19,87.5101,88.55,82509,0
+USPH.US,D,20250130,000000,89.6,90.8221,88.5,89.02,137045,0
+USPH.US,D,20250131,000000,88.295,90.5823,87.68,88.71,88963,0
+USPH.US,D,20250203,000000,88.215,89.105,87.08,88.15,138913,0
+USPH.US,D,20250204,000000,88.59,89.29,87.5,88.6,49965,0
+USPH.US,D,20250205,000000,88.85,89.46,87.9,88.28,79362,0
+USPH.US,D,20250206,000000,87.76,89.35,86.7481,87.73,78857,0
+USPH.US,D,20250207,000000,86.89,87.7599,86.365,87.05,83883,0
+USPH.US,D,20250210,000000,87.2,88.205,86.52,87.42,72568,0
+USPH.US,D,20250211,000000,86.79,88.13,86.39,87.33,65324,0
+USPH.US,D,20250212,000000,86.2,86.32,85.09,85.09,72374,0
+USPH.US,D,20250213,000000,85.11,86.7491,85,86.5,150153,0
+USPH.US,D,20250214,000000,87,87.79,86.5,87.02,77568,0
+USPH.US,D,20250218,000000,87.13,88.43,86.65,88.43,72716,0
+USPH.US,D,20250219,000000,88.259,88.58,87.24,87.97,67996,0
+USPH.US,D,20250220,000000,86.685,87.98,85.91,86.07,54444,0
+USPH.US,D,20250221,000000,85.44,86.73,83.8,84.21,141272,0
+USPH.US,D,20250224,000000,84.0641,86.12,84.0641,86,123938,0
+USPH.US,D,20250225,000000,85.675,88.865,84.945,88.08,177379,0
+USPH.US,D,20250226,000000,87.915,89.285,86.535,87.72,169248,0
+USPH.US,D,20250227,000000,82.09,83.775,77.495,82.42,275173,0
+USPH.US,D,20250228,000000,82.22,82.63,79.665,81.02,247964,0
+USPH.US,D,20250303,000000,80.715,82.01,79.21,79.64,117695,0
+USPH.US,D,20250304,000000,79.48,80.33,78.25,79.4,126573,0
+USPH.US,D,20250305,000000,80.34,82.5,78.92,81.26,168730,0
+USPH.US,D,20250306,000000,80.75,83.95,79.55,82.98,139772,0
+USPH.US,D,20250307,000000,81.745,83.615,80.03,80.84,155339,0
+USPH.US,D,20250310,000000,80.98,81.79,79.15,79.96,125454,0
+USPH.US,D,20250311,000000,81.24,81.24,78.9,79.43,98306,0
+USPH.US,D,20250312,000000,79.295,79.75,77.37,77.51,105167,0
+USPH.US,D,20250313,000000,77.715,79.015,76.235,76.95,89589,0
+USPH.US,D,20250314,000000,77.75,78.34,76.26,76.49,83798,0
+USPH.US,D,20250317,000000,76.49,77.48,75.96,76.5,97553,0
+USPH.US,D,20250318,000000,76.26,76.9,75.8363,76.17,82265,0
+USPH.US,D,20250319,000000,77.395,77.395,74.76,76.04,96894,0
+USPH.US,D,20250320,000000,75.75,76.1,74.46,74.69,82095,0
+USPH.US,D,20250321,000000,73.4418,74.3,72.27,72.79,268706,0
+USPH.US,D,20250324,000000,73.65,75.0073,73.05,73.65,84156,0
+USPH.US,D,20250325,000000,74.79,74.81,72.71,73.25,97534,0
+USPH.US,D,20250326,000000,73.81,74.7,72.67,72.87,51733,0
+USPH.US,D,20250327,000000,73.74,73.74,72.15,73.06,130837,0
+USPH.US,D,20250328,000000,73.222,73.5853,71.105,71.93,86528,0
+USPH.US,D,20250331,000000,71.14,72.76,69.99,72.36,137036,0
+USPH.US,D,20250401,000000,72.09,73.78,71.3,72.38,69230,0
+USPH.US,D,20250402,000000,71.46,72.71,70.64,72.53,95922,0
+USPH.US,D,20250403,000000,70.575,70.575,68.32,68.78,133872,0
+USPH.US,D,20250404,000000,67.27,69.49,65.59,67.1,148968,0
+USPH.US,D,20250407,000000,65.59,67.08,62.77,65.08,208044,0
+USPH.US,D,20250408,000000,66.26,67.95,64.547,65.93,182749,0
+USPH.US,D,20250409,000000,66.18,71.73,64.75,70.59,184203,0
+USPH.US,D,20250410,000000,68.3833,70.76,66.9267,68.78,136593,0
+USPH.US,D,20250411,000000,68.945,70.81,67.526,69.35,164300,0
+USPH.US,D,20250414,000000,72.71,72.71,68.0832,69.85,107283,0
+USPH.US,D,20250415,000000,70,72.05,68.2189,69.61,158100,0
+USPH.US,D,20250416,000000,68.98,69.525,67.3669,68.45,97375,0
+USPH.US,D,20250417,000000,69.21,69.605,66.965,67.45,90376,0
+USPH.US,D,20250421,000000,66.32,67.31,64.9948,66.31,173945,0
+USPH.US,D,20250422,000000,66.1,67.95,66.08,67.87,86875,0
+USPH.US,D,20250423,000000,70.76,70.79,68.08,68.75,103817,0
+USPH.US,D,20250424,000000,69.63,69.97,67.415,69.68,81336,0
+USPH.US,D,20250425,000000,69.5,73.68,68.364,70.53,81286,0
+USPH.US,D,20250428,000000,70.03,72.3499,69.87,71.24,116433,0
+USPH.US,D,20250429,000000,70.98,72.045,69.685,71.6,85743,0
+USPH.US,D,20250430,000000,68.63,72.235,68.63,71.11,114401,0
+USPH.US,D,20250501,000000,69.91,72,69.91,71.35,70481,0
+USPH.US,D,20250502,000000,72.6,72.6,71.35,72.33,102686,0
+USPH.US,D,20250505,000000,73.4957,73.75,71.9,72.23,104240,0
+USPH.US,D,20250506,000000,71.33,71.94,70.69,71.57,141023,0
+USPH.US,D,20250507,000000,72.64,75.11,70.38,70.96,117088,0
+USPH.US,D,20250508,000000,72.505,73.6724,68.61,70.91,178737,0
+USPH.US,D,20250509,000000,71.125,75.095,71,74.07,148019,0
+USPH.US,D,20250512,000000,74.99,77.77,74.99,77.35,129388,0
+USPH.US,D,20250513,000000,78.1,78.4,76.18,77.21,177523,0
+USPH.US,D,20250514,000000,76.75,77.415,76.07,77.25,89419,0
+USPH.US,D,20250515,000000,77.13,78.59,76.345,78.27,99209,0
+USPH.US,D,20250516,000000,79.22,81.19,77.425,79.84,117216,0
+USPH.US,D,20250519,000000,79.84,80.81,78.46,79.71,108229,0
+USPH.US,D,20250520,000000,79.595,80.46,78.7849,79.4,60173,0
+USPH.US,D,20250521,000000,78.29,78.575,76.93,77.28,84227,0
+USPH.US,D,20250522,000000,76.655,76.875,75.26,75.4,107434,0
+USPH.US,D,20250523,000000,73.6197,75.6179,73.2,73.89,107229,0
+USPH.US,D,20250527,000000,75.405,76.51,73.96,76.48,68723,0
+USPH.US,D,20250528,000000,77.14,77.14,74.925,75.42,80253,0
+USPH.US,D,20250529,000000,76.035,76.5,74.75,75.6,48923,0
+USPH.US,D,20250530,000000,75.44,75.80961,73.98,74.99,94708,0
+USPH.US,D,20250602,000000,75.31,75.43,73.93,74.19,80465,0
+USPH.US,D,20250603,000000,74.005,75.56,73.545,73.98,146364,0
+USPH.US,D,20250604,000000,74,75.63,73.8,74.77,160865,0
+USPH.US,D,20250605,000000,74.42,75.93,73.75,75.8,221299,0
+USPH.US,D,20250606,000000,76,80.67,75.67,77.25,171979,0
+USPH.US,D,20250609,000000,77.79,78.82,76.6,78.58,180611,0
+USPH.US,D,20250610,000000,78.44,80.08,78.16,79,176319,0
+USPH.US,D,20250611,000000,79.34,79.97,77.915,78.16,164716,0
+USPH.US,D,20250612,000000,78.065,78.7732,77.28,78.14,393266,0
+USPH.US,D,20250613,000000,77.345,77.56,76.495,77,362464,0
+USPH.US,D,20250616,000000,77.2,78.005,76.72,77.34,264887,0
+USPH.US,D,20250617,000000,76,77.24,74.385,74.45,219322,0
+USPH.US,D,20250618,000000,74.035,75.305,73.59,73.79,124174,0
+USPH.US,D,20250620,000000,74.18,74.88,73.77,74.28,213122,0
+USPH.US,D,20250623,000000,74.28,75.66,73.4,75.64,242865,0
+USPH.US,D,20250624,000000,75.7,79.205,75.185,79.04,350207,0
+USPH.US,D,20250625,000000,78.99,79.13,77,78.43,327131,0
+USPH.US,D,20250626,000000,78.87,79.61,76.7,78.69,218845,0
+USPH.US,D,20250627,000000,79.29,80.31,77.835,79.03,409680,0
+USPH.US,D,20250630,000000,78.52,79.55,77.07,78.2,208603,0
+USPH.US,D,20250701,000000,77.57,81.04,77.57,80.61,207762,0
+USPH.US,D,20250702,000000,80.37,81.5853,79.44,80.67,246869,0
+USPH.US,D,20250703,000000,79.51,82.18,79.51,82.14,158966,0
+USPH.US,D,20250707,000000,81.91,81.96,79.16,79.36,259777,0
+USPH.US,D,20250708,000000,79.72,80.55,76.41,76.75,257989,0
+USPH.US,D,20250709,000000,76.73,77.5,75.075,76.48,196333,0
+USPH.US,D,20250710,000000,75.865,76.8142,74.3,76.27,224449,0
+USPH.US,D,20250711,000000,76.17,76.48,73.82,74.5,154717,0
+USPH.US,D,20250714,000000,75.05,75.05,72.19,73.77,274292,0
+USPH.US,D,20250715,000000,74.3,75.11,72.57,73.16,257461,0
+USPH.US,D,20250716,000000,73.5,74.26,72.7382,73.73,205794,0
+USPH.US,D,20250717,000000,73.805,75.49,73.5514,74.95,135029,0
+USPH.US,D,20250718,000000,74.945,75.25,73.81,74,130598,0
+USPH.US,D,20250721,000000,74.435,75.145,74.3425,74.94,132071,0
+USPH.US,D,20250722,000000,74.955,76.7,74.81,75.03,172920,0
+USPH.US,D,20250723,000000,76,76,74.05,75.53,116404,0
+USPH.US,D,20250724,000000,74,74.945,74,74.33,164589,0
+USPH.US,D,20250725,000000,74.18,74.59,72.9701,74.25,102649,0
+USPH.US,D,20250728,000000,74.05,75.54,73.87,75.33,107914,0
+USPH.US,D,20250729,000000,75.88,76.695,75.64,75.64,258239,0
+USPH.US,D,20250730,000000,76.245,76.34,74.3306,74.85,277477,0
+USPH.US,D,20250731,000000,74.265,74.96,72.585,73.15,183861,0
+USPH.US,D,20250801,000000,73.95,75.9,69.92,69.98,151719,0
+USPH.US,D,20250804,000000,70.945,71.525,69.801,70.36,155705,0
+USPH.US,D,20250805,000000,70.78,72.55,70.18,72.02,175536,0
+USPH.US,D,20250806,000000,71.07,73.13,70.585,72.69,152448,0
+USPH.US,D,20250807,000000,79.52,86.98,79.52,83.75,535676,0
+USPH.US,D,20250808,000000,83.115,87.68,81.0423,87.68,294528,0
+USPH.US,D,20250811,000000,87.32,87.365,85.825,86.71,218368,0
+USPH.US,D,20250812,000000,87.605,88.305,86.13,87.49,207943,0
+USPH.US,D,20250813,000000,88.5,89.06,87.1953,88.52,130736,0
+USPH.US,D,20250814,000000,85.91,88.11,85.68,85.98,137417,0
+USPH.US,D,20250815,000000,84,86.25,84,85.78,218542,0
+USPH.US,D,20250818,000000,85.76,86.885,84.1,84.27,163357,0
+USPH.US,D,20250819,000000,85.05,85.3796,84.185,84.75,138849,0
+USPH.US,D,20250820,000000,84.915,86.44,84.05,84.11,109883,0
+USPH.US,D,20250821,000000,84.7,85.825,83.4,84.47,138210,0
+USPH.US,D,20250822,000000,85.5,88.145,84.1,87.43,138967,0
+USPH.US,D,20250825,000000,86.98,88.385,85.23,85.47,118932,0
+USPH.US,D,20250826,000000,84.195,85.92,83.65,84.02,144238,0
+USPH.US,D,20250827,000000,83.66,85,83.28,84.61,108791,0
+USPH.US,D,20250828,000000,84.63,84.63,82.63,82.76,78110,0
+USPH.US,D,20250829,000000,83.08,83.95,82.31,82.89,93825,0
+USPH.US,D,20250902,000000,82.415,84.58,82.24,83.92,130923,0
+USPH.US,D,20250903,000000,83.2,83.75,82.6501,83.75,102115,0
+USPH.US,D,20250904,000000,83.585,85.81,83.03,85.81,110460,0
+USPH.US,D,20250905,000000,86.72,86.74,84.965,85.64,134439,0
+USPH.US,D,20250908,000000,85.54,85.95,83.67,84.8,140406,0
+USPH.US,D,20250909,000000,83.53,85,83.205,84.36,138114,0
+USPH.US,D,20250910,000000,83.86,84.31,80.54,81.02,130375,0
+USPH.US,D,20250911,000000,81.2517,82.48,81.23,82.01,121851,0
+USPH.US,D,20250912,000000,81.32,81.955,80.22,80.27,95559,0
+USPH.US,D,20250915,000000,80.655,80.97,78.8,79.3,147384,0
+USPH.US,D,20250916,000000,79.135,80.2572,78.18,78.44,88967,0
+USPH.US,D,20250917,000000,78.745,81.355,78.65,78.87,116171,0
+USPH.US,D,20250918,000000,78.99,80.5592,78.2501,80.15,130832,0
+USPH.US,D,20250919,000000,80,80.32,78.31,78.48,246355,0
+USPH.US,D,20250922,000000,78.31,79.87,77.57,79.87,114786,0
+USPH.US,D,20250923,000000,79.88,80.67,79.09,79.12,93619,0
+USPH.US,D,20250924,000000,79.905,82.84,78.9,81.89,211165,0
+USPH.US,D,20250925,000000,82.55,83.2956,80.49,82.52,215786,0
+USPH.US,D,20250926,000000,83.23,84.06,82.305,83.4,127992,0
+USPH.US,D,20250929,000000,82.43,84.41,82.406,83.5,119462,0
+USPH.US,D,20250930,000000,82.915,85.4,82.31,84.95,106283,0
+USPH.US,D,20251001,000000,84.525,87,84.01,86,259158,0
+USPH.US,D,20251002,000000,84.2361,88.5,83.9057,87.2,298950,0
+USPH.US,D,20251003,000000,83.44,91.4299,83.44,88.94,229264,0
+USPH.US,D,20251006,000000,88.94,91.155,88.14,89.53,230998,0
+USPH.US,D,20251007,000000,88.5375,91.1,88.235,89.77,237696,0
+USPH.US,D,20251008,000000,90.585,90.74,88.87,90.38,207136,0
+USPH.US,D,20251009,000000,90,90.17,88.38,88.86,115271,0
+USPH.US,D,20251010,000000,89.36,90.22,87.25,87.72,153904,0
+USPH.US,D,20251013,000000,88.125,89.39,87.13,88.68,80360,0
+USPH.US,D,20251014,000000,88.63,91.5,88.09,90.97,82763,0
+USPH.US,D,20251015,000000,88.8122,92.63,88.8122,91.68,73760,0
+USPH.US,D,20251016,000000,90.93,92.25,89.19,89.5,281797,0
+USPH.US,D,20251017,000000,88.06,90.008,87.58,88.93,153408,0
+USPH.US,D,20251020,000000,89.695,90.45,86.1,89.62,116714,0
+USPH.US,D,20251021,000000,90.1,90.92,89,89.62,62321,0
+USPH.US,D,20251022,000000,89.63,90.64,89.02,90.2,77745,0
+USPH.US,D,20251023,000000,90,91.47,88.74,91.34,79704,0
+USPH.US,D,20251024,000000,92.98,93.5,89.345,93.16,106137,0
+USPH.US,D,20251027,000000,93,93.26,90.23,91,125914,0
+USPH.US,D,20251028,000000,90.15,91.47,89.94,89.94,121781,0
+USPH.US,D,20251029,000000,88.44,91.63,86.98,88.08,175469,0
+USPH.US,D,20251030,000000,86.635,89.19,86.045,86.22,130934,0
+USPH.US,D,20251031,000000,85.355,87.25,84.215,86.27,122216,0
+USPH.US,D,20251103,000000,84.84,87.47,81.3222,86.93,179857,0
+USPH.US,D,20251104,000000,84.435,89.57,84.435,87.04,182112,0
+USPH.US,D,20251105,000000,86.56,89.53,84.93,88.05,259335,0
+USPH.US,D,20251106,000000,82.2,82.6,74.01,77.56,321295,0
+USPH.US,D,20251107,000000,77.5,78.66,72.955,73.87,284661,0
+USPH.US,D,20251110,000000,73.815,79.4023,72.49,73.3,233715,0
+USPH.US,D,20251111,000000,73.3,74.76,72.585,74.39,122838,0
+USPH.US,D,20251112,000000,74.715,75.295,72.49,72.53,161819,0
+USPH.US,D,20251113,000000,72.53,73.395,70.51,71.22,176003,0
+USPH.US,D,20251114,000000,71.87,73.72,70.11,71.67,136313,0
+USPH.US,D,20251117,000000,70.95,72.075,69.6851,70.01,130995,0
+USPH.US,D,20251118,000000,70.2475,70.2475,67.18,68.94,219307,0
+USPH.US,D,20251119,000000,68.99,69.635,66.67,67.98,390112,0
+USPH.US,D,20251120,000000,69.8,73.08,68.25,68.41,227672,0
+USPH.US,D,20251121,000000,69.515,73.93,68.7,71.63,258020,0
+USPH.US,D,20251124,000000,72.885,73.25,70.9801,71.5,256959,0
+USPH.US,D,20251125,000000,74.73,75.24,73.18,74.16,263649,0
+USPH.US,D,20251126,000000,74,75.28,73.301,73.94,245061,0
+USPH.US,D,20251128,000000,73.65,74.79,73.0971,73.85,71479,0
+USPH.US,D,20251201,000000,72.85,74.44,72.85,73.52,114118,0
+USPH.US,D,20251202,000000,73.47,74.3,71.7692,73.47,164250,0
+USPH.US,D,20251203,000000,73.64,75.76,71.9731,75.41,132809,0
+USPH.US,D,20251204,000000,75.41,76.3,73.87,76.3,131636,0
+USPH.US,D,20251205,000000,76.8,77.13,74.12,75.03,174403,0
+USPH.US,D,20251208,000000,75.16,76.71,74.57,75.34,138563,0
+USPH.US,D,20251209,000000,74.97,77.32,74.765,76.26,174075,0
+USPH.US,D,20251210,000000,75.43,79.285,74.0783,79.28,257663,0
+USPH.US,D,20251211,000000,79.54,80.43,78.54,80.42,147668,0
+USPH.US,D,20251212,000000,80.25,82.01,79.135,80.59,145983,0
+USPH.US,D,20251215,000000,82.025,82.455,80.4,81.15,324478,0
+USPH.US,D,20251216,000000,81.44,81.705,78.42,78.5,152569,0
+USPH.US,D,20251217,000000,78.94,80.97,78.11,78.72,138232,0
+USPH.US,D,20251218,000000,79.485,81.7099,78.16,78.72,159951,0
+USPH.US,D,20251219,000000,78.55,79.3455,77.5,77.86,257453,0
+USPH.US,D,20251222,000000,78.67,81.1099,77.9,80.45,206321,0
+USPH.US,D,20251223,000000,80.3,81.655,79.54,80,156759,0
+USPH.US,D,20251224,000000,81.435,81.435,79.538,80.24,51239,0
+USPH.US,D,20251226,000000,81.3334,81.39,79.1,81,116172,0
+USPH.US,D,20251229,000000,81.17,82.0099,80.32,81.42,120935,0
+USPH.US,D,20251230,000000,81.65,82.5599,80.68,81.27,137914,0
+USPH.US,D,20251231,000000,80.261,81.075,77.96,78.09,115603,0
+USPH.US,D,20260102,000000,82.0299,82.0299,77.9,78.88,99885,0
+USPH.US,D,20260105,000000,76.7701,85.4,76.7701,84.24,627026,0
+USPH.US,D,20260106,000000,83.91,84.535,80.76,81.25,321704,0
+USPH.US,D,20260107,000000,81.855,81.855,78.605,79.47,101774,0
+USPH.US,D,20260108,000000,80.235,84.23,79.26,81.48,112009,0
+USPH.US,D,20260109,000000,80.665,84.16,80.07,83.96,216713,0
+USPH.US,D,20260112,000000,83.01,84.405,81.47,84.29,183849,0
+USPH.US,D,20260113,000000,84.25,86.115,82.545,85.72,198190,0
+USPH.US,D,20260114,000000,85.64,86.45,83.445,85.92,312603,0
+USPH.US,D,20260115,000000,87.115,88.86,85.34,87.7,261417,0
+USPH.US,D,20260116,000000,87.39,87.5,84.075,86,278605,0
+USPH.US,D,20260120,000000,85.28,86.35,84.05,85.11,238615,0
+USPH.US,D,20260121,000000,85.56,87.3925,84.5,86.01,242877,0
+USPH.US,D,20260122,000000,86.27,88.69,86.27,87.47,125472,0
+USPH.US,D,20260123,000000,87.38,87.6,84.94,85.7,193821,0
+USPH.US,D,20260126,000000,85.78,87.58,85.46,85.78,262941,0
+USPH.US,D,20260127,000000,85.805,85.83,82.65,83.03,115170,0
+USPH.US,D,20260128,000000,82.76,84.215,81.64,82.51,137376,0
+USPH.US,D,20260129,000000,81.86,83.55,80.91,82.36,191652,0
+USPH.US,D,20260130,000000,82.655,84.45,81.845,83.87,215499,0
+USPH.US,D,20260202,000000,82.815,85.3113,82.1883,83.66,324775,0
+USPH.US,D,20260203,000000,83.95,85.21,80.6701,82.12,185552,0
+USPH.US,D,20260204,000000,82.16,83.69,81.86,82.6,203518,0
+USPH.US,D,20260205,000000,83.99,84.89,82.64,84.07,160041,0
+USPH.US,D,20260206,000000,84.69,86.59,84.08,85.58,205388,0
+USPH.US,D,20260209,000000,84.77,85.43,83.485,84.48,105248,0
+USPH.US,D,20260210,000000,84.275,86.785,84.07,85.41,294451,0
+USPH.US,D,20260211,000000,86,88.39,84.87,88.14,324450,0
+USPH.US,D,20260212,000000,88.61,90.94,86.45,87.54,291121,0
+USPH.US,D,20260213,000000,88.25,89.03,86.14,86.94,309408,0
+USPH.US,D,20260217,000000,87.37,87.64,84.44,86.54,297629,0
+USPH.US,D,20260218,000000,85.455,87.08,84.81,86.44,259446,0
diff --git a/daily/us/nyse stocks/2/utl.us.txt b/daily/us/nyse stocks/2/utl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c3f9b35a64eabb12a50df8ad8f5d9fe2e6349f2
--- /dev/null
+++ b/daily/us/nyse stocks/2/utl.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTL.US,D,20050225,000000,17.4204,17.4537,17.2785,17.2834,5567.5826438943,0
+UTL.US,D,20050228,000000,17.1953,17.4418,17.1826,17.2902,2942.7336941017,0
+UTL.US,D,20050301,000000,17.2287,17.5192,17.2287,17.5192,8508.272063113,0
+UTL.US,D,20050302,000000,17.5533,17.6601,17.5533,17.5583,3092.9878980033,0
+UTL.US,D,20050303,000000,17.6444,17.6601,17.5807,17.6288,4022.1108323342,0
+UTL.US,D,20050304,000000,17.616,17.6601,17.5192,17.5945,4177.4757234434,0
+UTL.US,D,20050307,000000,17.6346,17.7697,17.5643,17.7315,5257.8749991174,0
+UTL.US,D,20050308,000000,17.7197,17.756,17.7197,17.756,313.79619454297,0
+UTL.US,D,20050309,000000,17.7423,17.8117,17.7423,17.8117,2166.931375997,0
+UTL.US,D,20050310,000000,17.7921,17.8263,17.4537,17.5456,6808.4574978852,0
+UTL.US,D,20050311,000000,17.388,17.4164,16.9694,17.0251,8508.272063113,0
+UTL.US,D,20050314,000000,17.0672,17.3049,17.0672,17.2521,4177.4757234434,0
+UTL.US,D,20050315,000000,17.2521,17.2521,16.9742,16.9997,2626.8932246756,0
+UTL.US,D,20050316,000000,16.9694,17.0339,16.8108,16.8558,10526.993510092,0
+UTL.US,D,20050317,000000,16.9576,16.9694,16.9517,16.9517,1396.2397451,0
+UTL.US,D,20050318,000000,16.9576,16.9576,16.8912,16.8912,619.41528955388,0
+UTL.US,D,20050321,000000,16.8108,16.8108,16.6132,16.7727,4177.4757234434,0
+UTL.US,D,20050322,000000,16.6465,16.9049,16.6465,16.7423,6188.0200708897,0
+UTL.US,D,20050323,000000,16.6778,16.6778,16.58,16.58,2475.6168833325,0
+UTL.US,D,20050324,000000,16.5868,16.7951,16.4773,16.7951,3401.6734053388,0
+UTL.US,D,20050328,000000,16.58,16.7121,16.5476,16.5476,2321.2741296648,0
+UTL.US,D,20050329,000000,16.4205,16.5476,16.4205,16.4831,2782.2581157849,0
+UTL.US,D,20050330,000000,16.5037,16.6132,16.4499,16.6132,6343.384961999,0
+UTL.US,D,20050331,000000,16.7121,16.803,16.5184,16.6778,2475.6168833325,0
+UTL.US,D,20050401,000000,16.5731,16.6132,16.3608,16.3608,5257.8749991174,0
+UTL.US,D,20050404,000000,16.4831,16.4831,16.3863,16.3863,619.41528955388,0
+UTL.US,D,20050405,000000,16.4773,16.5476,16.4773,16.5476,6188.0200708897,0
+UTL.US,D,20050406,000000,16.6132,16.7727,16.5184,16.6465,13766.147062231,0
+UTL.US,D,20050407,000000,16.7121,16.7727,16.6524,16.7727,5880.3567009958,0
+UTL.US,D,20050408,000000,16.7727,16.7727,16.6778,16.6778,2012.5886223293,0
+UTL.US,D,20050411,000000,16.6465,16.6592,16.58,16.6524,2782.2581157849,0
+UTL.US,D,20050412,000000,16.6651,16.6651,16.6465,16.6524,2942.7336941017,0
+UTL.US,D,20050413,000000,16.671,16.671,16.4205,16.58,12681.65923679,0
+UTL.US,D,20050414,000000,16.6465,16.6592,16.6465,16.6592,1084.48782544,0
+UTL.US,D,20050415,000000,16.6524,16.6524,16.5476,16.58,2626.8932246756,0
+UTL.US,D,20050418,000000,16.5937,16.6778,16.5476,16.6778,5414.2620276681,0
+UTL.US,D,20050419,000000,16.7052,16.7121,16.5868,16.6064,1854.1573188956,0
+UTL.US,D,20050420,000000,16.6778,16.7052,16.6132,16.6778,3401.6734053388,0
+UTL.US,D,20050421,000000,16.6132,16.6132,16.3863,16.5037,10056.810286998,0
+UTL.US,D,20050422,000000,16.6132,16.6778,16.5184,16.5184,11909.945468452,0
+UTL.US,D,20050425,000000,16.6132,16.9694,16.6132,16.8108,10526.993510092,0
+UTL.US,D,20050426,000000,16.8402,16.8402,16.7727,16.7727,9437.3949974438,0
+UTL.US,D,20050427,000000,16.4499,16.58,16.4499,16.5184,2475.6168833325,0
+UTL.US,D,20050428,000000,16.4499,16.58,16.4499,16.58,5567.5826438943,0
+UTL.US,D,20050429,000000,16.6132,16.8558,16.5476,16.8108,6494.6613033421,0
+UTL.US,D,20050502,000000,16.7121,16.8108,16.5937,16.6211,9281.0079688931,0
+UTL.US,D,20050503,000000,16.7814,17.1288,16.7814,17.1043,12843.156952548,0
+UTL.US,D,20050504,000000,17.1601,17.2902,17.0672,17.1288,2782.2581157849,0
+UTL.US,D,20050505,000000,17.1494,17.1494,16.9997,17.0672,1547.5160864431,0
+UTL.US,D,20050506,000000,17.0046,17.1288,16.936,17.117,3249.3749265541,0
+UTL.US,D,20050509,000000,17.1288,17.1953,17.123,17.123,3249.3749265541,0
+UTL.US,D,20050510,000000,17.2287,17.4204,17.1494,17.2834,5103.5322454496,0
+UTL.US,D,20050511,000000,17.3245,17.4829,17.3245,17.3322,2321.2741296648,0
+UTL.US,D,20050512,000000,17.4537,17.4537,17.4537,17.4537,771.71376833857,0
+UTL.US,D,20050513,000000,17.5533,17.9311,17.5123,17.9311,5880.3567009958,0
+UTL.US,D,20050516,000000,17.9311,17.9311,17.1288,17.3578,6033.677317222,0
+UTL.US,D,20050517,000000,17.1953,17.1953,17.1288,17.1435,1547.5160864431,0
+UTL.US,D,20050518,000000,17.2599,17.3195,17.1601,17.1601,2012.5886223293,0
+UTL.US,D,20050519,000000,17.1601,17.2287,17.0975,17.0975,2782.2581157849,0
+UTL.US,D,20050520,000000,17.2599,17.388,17.2599,17.388,927.0786594478,0
+UTL.US,D,20050523,000000,17.388,17.388,17.2599,17.2902,1235.7641667833,0
+UTL.US,D,20050524,000000,17.209,17.209,16.9517,16.9694,3560.1047087726,0
+UTL.US,D,20050525,000000,16.9694,17.4537,16.9694,17.2902,6494.6613033421,0
+UTL.US,D,20050526,000000,17.2981,17.5192,17.2981,17.4966,3560.1047087726,0
+UTL.US,D,20050527,000000,17.4966,17.616,17.4595,17.616,4952.2559041065,0
+UTL.US,D,20050531,000000,17.5533,17.5533,17.4722,17.5386,2475.6168833325,0
+UTL.US,D,20050601,000000,17.4664,17.5533,17.4537,17.5533,2782.2581157849,0
+UTL.US,D,20050602,000000,17.4537,17.4537,17.4537,17.4537,1396.2397451,0
+UTL.US,D,20050603,000000,17.5192,17.5533,17.5192,17.5533,619.41528955388,0
+UTL.US,D,20050606,000000,17.7149,17.8263,17.5533,17.8215,9128.7094901084,0
+UTL.US,D,20050607,000000,17.8166,17.8166,17.5877,17.6796,4329.7742022281,0
+UTL.US,D,20050608,000000,17.5192,17.6796,17.5192,17.6796,1697.7702903449,0
+UTL.US,D,20050609,000000,17.5192,17.5643,17.5192,17.5533,2166.931375997,0
+UTL.US,D,20050610,000000,17.7149,17.7423,17.4664,17.6532,6494.6613033421,0
+UTL.US,D,20050613,000000,17.7697,18.5875,17.7697,18.1012,12067.354634444,0
+UTL.US,D,20050614,000000,18.1012,18.1012,17.846,17.8537,6808.4574978852,0
+UTL.US,D,20050615,000000,18.1012,18.1953,17.9448,17.9448,7268.4193465638,0
+UTL.US,D,20050616,000000,18.1012,18.294,18.1012,18.1296,2475.6168833325,0
+UTL.US,D,20050617,000000,17.9692,18.0808,17.7315,17.7774,4022.1108323342,0
+UTL.US,D,20050620,000000,17.7774,17.7843,17.7774,17.7774,619.41528955388,0
+UTL.US,D,20050621,000000,17.7921,18.1012,17.7921,18.1012,1396.2397451,0
+UTL.US,D,20050622,000000,18.1012,18.4085,18.1012,18.1012,1697.7702903449,0
+UTL.US,D,20050623,000000,17.9398,18.0367,17.7774,18.0367,1396.2397451,0
+UTL.US,D,20050624,000000,18.0544,18.068,17.7774,17.7774,10208.086628341,0
+UTL.US,D,20050627,000000,17.7149,17.8117,17.7149,17.7149,1396.2397451,0
+UTL.US,D,20050628,000000,17.7697,17.8391,17.4537,17.8391,4794.8467381142,0
+UTL.US,D,20050629,000000,18.0025,18.0935,17.4898,17.5533,8195.4980060116,0
+UTL.US,D,20050630,000000,17.5533,17.5533,17.4537,17.4537,12681.65923679,0
+UTL.US,D,20050701,000000,17.5945,17.5945,17.4537,17.4537,2166.931375997,0
+UTL.US,D,20050705,000000,17.5533,17.7608,17.5533,17.616,3714.4474624403,0
+UTL.US,D,20050706,000000,17.4722,17.7697,17.4722,17.7423,1235.7641667833,0
+UTL.US,D,20050707,000000,17.7423,17.8342,17.7423,17.8342,1084.48782544,0
+UTL.US,D,20050708,000000,17.7774,17.9193,17.5533,17.9193,2475.6168833325,0
+UTL.US,D,20050711,000000,17.9056,18.1659,17.7843,18.1659,5567.5826438943,0
+UTL.US,D,20050712,000000,18.1659,18.1659,17.7774,17.9839,6808.4574978852,0
+UTL.US,D,20050713,000000,17.9692,18.1659,17.9692,18.1659,8816.9575704484,0
+UTL.US,D,20050714,000000,18.0025,18.2304,17.9398,18.1913,6343.384961999,0
+UTL.US,D,20050715,000000,18.1385,18.1385,18.0885,18.1012,1396.2397451,0
+UTL.US,D,20050718,000000,17.9692,18.1296,17.9692,18.0808,3092.9878980033,0
+UTL.US,D,20050719,000000,18.1179,18.1296,17.9692,18.1296,2942.7336941017,0
+UTL.US,D,20050720,000000,18.0367,18.1385,18.0367,18.1385,2782.2581157849,0
+UTL.US,D,20050721,000000,18.068,18.1296,18.0103,18.0103,1235.7641667833,0
+UTL.US,D,20050722,000000,18.0103,18.1012,17.9056,18.1012,3092.9878980033,0
+UTL.US,D,20050725,000000,18.0544,18.1012,18.0367,18.1012,2012.5886223293,0
+UTL.US,D,20050726,000000,18.0367,18.0367,18.0367,18.0367,313.79619454297,0
+UTL.US,D,20050727,000000,18.1953,18.1953,18.1542,18.1953,1084.48782544,0
+UTL.US,D,20050728,000000,18.068,18.068,17.9966,17.9966,1235.7641667833,0
+UTL.US,D,20050729,000000,18.0885,18.4476,18.0885,18.3479,12531.405032889,0
+UTL.US,D,20050801,000000,18.3908,18.6912,18.339,18.4232,15472.094452107,0
+UTL.US,D,20050802,000000,18.4232,18.4232,18.3479,18.4232,5414.2620276681,0
+UTL.US,D,20050803,000000,18.3479,18.3479,18.3322,18.3322,1084.48782544,0
+UTL.US,D,20050804,000000,18.3322,18.3479,18.3322,18.3322,2012.5886223293,0
+UTL.US,D,20050805,000000,18.3781,18.3781,18.3781,18.3781,147.18779157716,0
+UTL.US,D,20050808,000000,18.3234,18.3234,17.4537,18.1012,10363.45151945,0
+UTL.US,D,20050809,000000,17.9634,18.0474,17.8391,17.8391,3092.9878980033,0
+UTL.US,D,20050810,000000,17.9692,18.1012,17.9516,18.068,5720.9032601205,0
+UTL.US,D,20050811,000000,18.0935,18.0935,18.0162,18.0367,1697.7702903449,0
+UTL.US,D,20050812,000000,18.0885,18.0885,17.9692,17.9692,1854.1573188956,0
+UTL.US,D,20050815,000000,18.1012,18.4232,18.1012,18.4232,6808.4574978852,0
+UTL.US,D,20050816,000000,18.4867,18.5875,18.4867,18.5503,2475.6168833325,0
+UTL.US,D,20050817,000000,18.5445,18.5503,18.5445,18.5503,1697.7702903449,0
+UTL.US,D,20050818,000000,18.4545,18.4545,18.4232,18.4545,2166.931375997,0
+UTL.US,D,20050819,000000,18.4232,18.4369,18.4232,18.4232,2626.8932246756,0
+UTL.US,D,20050822,000000,18.3743,18.4085,18.3606,18.3606,3249.3749265541,0
+UTL.US,D,20050823,000000,18.294,18.4476,18.0367,18.294,6655.1368816589,0
+UTL.US,D,20050824,000000,18.2745,18.294,18.209,18.25,3867.7680786665,0
+UTL.US,D,20050825,000000,18.1659,18.1659,18.1542,18.1542,2012.5886223293,0
+UTL.US,D,20050826,000000,18.1953,18.1953,18.068,18.1913,2166.931375997,0
+UTL.US,D,20050829,000000,18.1296,18.1296,17.9907,18.0621,1235.7641667833,0
+UTL.US,D,20050830,000000,18.1385,18.1385,18.1385,18.1385,147.18779157716,0
+UTL.US,D,20050831,000000,18.1953,18.1953,18.0367,18.0367,1854.1573188956,0
+UTL.US,D,20050901,000000,17.9692,18.0417,17.8753,17.9692,3714.4474624403,0
+UTL.US,D,20050902,000000,17.8753,17.9056,17.7921,17.8537,8508.272063113,0
+UTL.US,D,20050906,000000,17.9692,18.4164,17.9692,18.1659,5720.9032601205,0
+UTL.US,D,20050907,000000,18.1953,18.1953,18.1179,18.1228,4022.1108323342,0
+UTL.US,D,20050908,000000,18.0025,18.2617,18.0025,18.1012,1547.5160864431,0
+UTL.US,D,20050909,000000,18.1472,18.1776,18.0808,18.1062,2166.931375997,0
+UTL.US,D,20050912,000000,18.1012,18.1062,18.1012,18.1062,771.71376833857,0
+UTL.US,D,20050913,000000,18.068,18.0729,17.9761,18.023,3249.3749265541,0
+UTL.US,D,20050914,000000,18.1012,18.1012,18.1012,18.1012,466.09467332767,0
+UTL.US,D,20050915,000000,18.068,18.068,17.846,17.9516,4177.4757234434,0
+UTL.US,D,20050916,000000,17.9193,18.068,17.9193,17.9193,2475.6168833325,0
+UTL.US,D,20050919,000000,18.0621,18.1542,18.0367,18.0417,4329.7742022281,0
+UTL.US,D,20050920,000000,18.0103,18.0103,17.8391,17.8753,2475.6168833325,0
+UTL.US,D,20050921,000000,17.9398,18.1296,17.9398,18.0367,3714.4474624403,0
+UTL.US,D,20050922,000000,18.1012,18.1659,17.8391,17.9056,5103.5322454496,0
+UTL.US,D,20050923,000000,17.9966,18.1012,17.9966,18.1012,2942.7336941017,0
+UTL.US,D,20050926,000000,18.023,18.023,17.8753,17.9448,3401.6734053388,0
+UTL.US,D,20050927,000000,17.9056,18.1012,17.8812,17.9761,3714.4474624403,0
+UTL.US,D,20050928,000000,17.9907,18.1716,17.9907,18.1659,6655.1368816589,0
+UTL.US,D,20050929,000000,18.1836,18.1836,17.9056,17.9056,1547.5160864431,0
+UTL.US,D,20050930,000000,17.9692,18.2304,17.9692,18.1659,3867.7680786665,0
+UTL.US,D,20051003,000000,18.1131,18.1659,18.1012,18.1659,1854.1573188956,0
+UTL.US,D,20051004,000000,18.1131,18.1599,18.1012,18.1599,14701.402821211,0
+UTL.US,D,20051005,000000,18.1659,18.209,17.9398,17.9398,2475.6168833325,0
+UTL.US,D,20051006,000000,17.8812,17.8812,17.6532,17.8117,5103.5322454496,0
+UTL.US,D,20051007,000000,17.7246,17.7363,17.6601,17.6601,4329.7742022281,0
+UTL.US,D,20051010,000000,17.7149,17.7423,17.6444,17.6444,2166.931375997,0
+UTL.US,D,20051011,000000,17.7423,17.756,17.6444,17.6444,1084.48782544,0
+UTL.US,D,20051012,000000,17.6444,17.6796,17.4537,17.5123,4952.2559041065,0
+UTL.US,D,20051013,000000,17.4291,17.4537,17.3245,17.4537,7888.8567735591,0
+UTL.US,D,20051014,000000,17.4537,17.4595,17.3245,17.3245,3714.4474624403,0
+UTL.US,D,20051017,000000,17.388,17.388,17.3245,17.3322,2942.7336941017,0
+UTL.US,D,20051018,000000,17.2442,17.2521,17.1953,17.2521,2942.7336941017,0
+UTL.US,D,20051019,000000,17.1953,17.1953,17.1435,17.1494,771.71376833857,0
+UTL.US,D,20051020,000000,17.1435,17.1435,17.0975,17.0975,1547.5160864431,0
+UTL.US,D,20051021,000000,17.0339,17.0339,16.9049,16.9694,3714.4474624403,0
+UTL.US,D,20051024,000000,16.9742,17.0339,16.9742,16.9997,4022.1108323342,0
+UTL.US,D,20051025,000000,16.936,16.936,16.9049,16.936,1235.7641667833,0
+UTL.US,D,20051026,000000,16.9106,16.9233,16.8108,16.9233,6808.4574978852,0
+UTL.US,D,20051027,000000,16.8695,16.9742,16.8217,16.8775,5103.5322454496,0
+UTL.US,D,20051028,000000,16.7248,16.8695,16.7248,16.8695,4177.4757234434,0
+UTL.US,D,20051031,000000,16.8695,17.0339,16.8402,16.8402,7888.8567735591,0
+UTL.US,D,20051101,000000,16.8108,16.8618,16.8108,16.8108,7116.1208677791,0
+UTL.US,D,20051102,000000,16.8402,16.9694,16.8402,16.9694,2166.931375997,0
+UTL.US,D,20051103,000000,16.9694,16.9694,16.7658,16.8108,7888.8567735591,0
+UTL.US,D,20051104,000000,16.7531,16.8167,16.7423,16.8167,771.71376833857,0
+UTL.US,D,20051107,000000,16.9576,16.9576,16.5037,16.7121,5720.9032601205,0
+UTL.US,D,20051108,000000,16.5476,16.8108,16.5476,16.6211,6033.677317222,0
+UTL.US,D,20051109,000000,16.7423,17.0975,16.5546,16.6132,22742.558073554,0
+UTL.US,D,20051110,000000,16.6465,16.7727,16.4831,16.6338,4952.2559041065,0
+UTL.US,D,20051111,000000,16.6396,16.7121,16.6396,16.7121,2166.931375997,0
+UTL.US,D,20051114,000000,16.5683,16.7951,16.5683,16.6778,4486.1612307789,0
+UTL.US,D,20051115,000000,16.6837,16.8695,16.6837,16.8529,6958.7117017868,0
+UTL.US,D,20051116,000000,16.7286,16.803,16.6132,16.6132,3249.3749265541,0
+UTL.US,D,20051117,000000,16.6132,16.671,16.6132,16.6132,1084.48782544,0
+UTL.US,D,20051118,000000,16.671,16.7658,16.491,16.6132,7268.4193465638,0
+UTL.US,D,20051121,000000,16.6132,16.6396,16.2591,16.5301,10828.524055337,0
+UTL.US,D,20051122,000000,16.3863,16.4205,16.2893,16.2893,6188.0200708897,0
+UTL.US,D,20051123,000000,16.354,16.6465,16.354,16.3667,7116.1208677791,0
+UTL.US,D,20051125,000000,16.3863,16.4968,16.354,16.4968,4794.8467381142,0
+UTL.US,D,20051128,000000,16.5184,16.5623,16.3295,16.3295,10676.225576551,0
+UTL.US,D,20051129,000000,16.3863,16.4499,16.2659,16.2659,5880.3567009958,0
+UTL.US,D,20051130,000000,16.129,16.4088,16.129,16.4088,7732.4697450084,0
+UTL.US,D,20051201,000000,16.4019,16.4019,16.0966,16.2591,7425.828512556,0
+UTL.US,D,20051202,000000,16.354,16.4205,16.2591,16.3608,4022.1108323342,0
+UTL.US,D,20051205,000000,15.7083,16.4499,15.7083,16.2238,6808.4574978852,0
+UTL.US,D,20051206,000000,16.1768,16.5184,16.1768,16.4205,5257.8749991174,0
+UTL.US,D,20051207,000000,16.4205,16.4205,16.354,16.4205,5720.9032601205,0
+UTL.US,D,20051208,000000,16.354,16.3608,16.1945,16.2826,5567.5826438943,0
+UTL.US,D,20051209,000000,16.1877,16.2042,16.0839,16.1691,4022.1108323342,0
+UTL.US,D,20051212,000000,16.3217,16.354,16.1984,16.1984,5880.3567009958,0
+UTL.US,D,20051213,000000,16.1613,16.1945,15.9744,16.0702,9128.7094901084,0
+UTL.US,D,20051214,000000,15.9744,15.9792,15.678,15.9655,8508.272063113,0
+UTL.US,D,20051215,000000,15.8481,16.1945,15.8481,16.1534,10526.993510092,0
+UTL.US,D,20051216,000000,16.1613,16.2308,16.0966,16.1534,6494.6613033421,0
+UTL.US,D,20051219,000000,16.1613,16.2826,15.9744,15.9744,7268.4193465638,0
+UTL.US,D,20051220,000000,15.9029,15.9363,15.7718,15.8423,8661.5926793392,0
+UTL.US,D,20051221,000000,15.8697,15.9029,15.7797,15.7865,2475.6168833325,0
+UTL.US,D,20051222,000000,15.7601,15.7718,15.6125,15.7718,12067.354634444,0
+UTL.US,D,20051223,000000,15.7083,15.8844,15.6426,15.7533,5720.9032601205,0
+UTL.US,D,20051227,000000,15.6125,15.946,15.6125,15.946,10363.45151945,0
+UTL.US,D,20051228,000000,15.8481,16.0311,15.8071,16.0311,7116.1208677791,0
+UTL.US,D,20051229,000000,15.9655,16.1984,15.9655,16.1984,12997.499706216,0
+UTL.US,D,20051230,000000,16.218,16.2709,16.1613,16.2659,4486.1612307789,0
+UTL.US,D,20060103,000000,16.2659,16.3422,16.2659,16.3217,3249.3749265541,0
+UTL.US,D,20060104,000000,16.3491,16.3491,16.1613,16.2591,4952.2559041065,0
+UTL.US,D,20060105,000000,16.2111,16.3422,16.1945,16.2826,2475.6168833325,0
+UTL.US,D,20060106,000000,16.3491,16.4205,16.1945,16.309,17014.499851342,0
+UTL.US,D,20060109,000000,16.4499,16.4773,16.354,16.4773,4329.7742022281,0
+UTL.US,D,20060110,000000,16.4773,16.4773,16.3295,16.3667,4486.1612307789,0
+UTL.US,D,20060111,000000,16.3667,16.3667,16.2973,16.2973,9897.3568461224,0
+UTL.US,D,20060112,000000,16.3491,16.4831,16.2308,16.4831,4952.2559041065,0
+UTL.US,D,20060113,000000,16.4831,16.6465,16.4831,16.5232,4329.7742022281,0
+UTL.US,D,20060117,000000,16.6132,16.6465,16.5232,16.5868,4177.4757234434,0
+UTL.US,D,20060118,000000,16.5868,16.6015,16.5232,16.5301,1084.48782544,0
+UTL.US,D,20060119,000000,16.5184,16.6064,16.3217,16.3295,8816.9575704484,0
+UTL.US,D,20060120,000000,16.4831,16.5301,16.3608,16.5301,3249.3749265541,0
+UTL.US,D,20060123,000000,16.4499,16.5184,16.2659,16.2659,3249.3749265541,0
+UTL.US,D,20060124,000000,16.3863,16.4831,16.1945,16.3148,18096.943401899,0
+UTL.US,D,20060125,000000,16.354,16.354,15.8354,16.1534,25678.136805566,0
+UTL.US,D,20060126,000000,16.0311,16.0311,15.6554,15.9029,13924.578365664,0
+UTL.US,D,20060127,000000,15.9029,16.1613,15.9029,16.1613,21807.302314574,0
+UTL.US,D,20060130,000000,15.9998,16.0635,15.8354,15.9363,6958.7117017868,0
+UTL.US,D,20060131,000000,15.8697,15.9655,15.8423,15.8951,4794.8467381142,0
+UTL.US,D,20060201,000000,15.9216,15.9861,15.8951,15.9597,4329.7742022281,0
+UTL.US,D,20060202,000000,15.9029,15.9655,15.8775,15.9597,3401.6734053388,0
+UTL.US,D,20060203,000000,16.0252,16.129,16.0204,16.129,6033.677317222,0
+UTL.US,D,20060206,000000,16.1093,16.1613,15.9998,16.0311,6958.7117017868,0
+UTL.US,D,20060207,000000,15.9998,16.0635,15.8354,15.9029,4952.2559041065,0
+UTL.US,D,20060208,000000,15.9792,16.0966,15.9655,15.9998,12681.65923679,0
+UTL.US,D,20060209,000000,15.9998,16.1613,15.9744,16.1613,15008.044053663,0
+UTL.US,D,20060210,000000,16.1613,16.4831,16.1613,16.2893,10056.810286998,0
+UTL.US,D,20060213,000000,16.4694,16.4694,16.4205,16.4646,6188.0200708897,0
+UTL.US,D,20060214,000000,16.4831,16.5184,16.1984,16.4831,10526.993510092,0
+UTL.US,D,20060215,000000,16.5232,16.5301,16.4254,16.4831,1084.48782544,0
+UTL.US,D,20060216,000000,16.354,16.4831,16.2454,16.4831,5720.9032601205,0
+UTL.US,D,20060217,000000,16.5359,16.5359,16.2238,16.2238,8195.4980060116,0
+UTL.US,D,20060221,000000,16.2238,16.4694,16.1691,16.4694,10526.993510092,0
+UTL.US,D,20060222,000000,16.3422,16.7356,16.1945,16.3804,25988.866587783,0
+UTL.US,D,20060223,000000,16.3863,16.4831,16.3422,16.3422,9897.3568461224,0
+UTL.US,D,20060224,000000,16.4499,16.5184,16.3608,16.3608,3714.4474624403,0
+UTL.US,D,20060227,000000,16.354,16.5359,16.3491,16.5037,7116.1208677791,0
+UTL.US,D,20060228,000000,16.5359,16.5428,16.4499,16.4831,3249.3749265541,0
+UTL.US,D,20060301,000000,16.491,16.6778,16.4831,16.6465,9128.7094901084,0
+UTL.US,D,20060302,000000,16.5476,16.6778,16.4831,16.5476,6655.1368816589,0
+UTL.US,D,20060303,000000,16.6465,16.6465,16.3422,16.4968,6494.6613033421,0
+UTL.US,D,20060306,000000,16.4019,16.4499,16.3217,16.4499,2942.7336941017,0
+UTL.US,D,20060307,000000,16.3354,16.4499,16.3354,16.3931,6808.4574978852,0
+UTL.US,D,20060308,000000,16.4439,16.4831,16.354,16.354,3249.3749265541,0
+UTL.US,D,20060309,000000,16.3863,16.4155,16.3422,16.4155,2626.8932246756,0
+UTL.US,D,20060310,000000,16.4694,16.4831,16.354,16.354,1854.1573188956,0
+UTL.US,D,20060313,000000,16.3217,16.4831,16.3217,16.4831,7116.1208677791,0
+UTL.US,D,20060314,000000,16.354,16.4694,16.129,16.2591,8661.5926793392,0
+UTL.US,D,20060315,000000,16.2111,16.2238,15.9998,16.218,6808.4574978852,0
+UTL.US,D,20060316,000000,16.1818,16.3217,16.0252,16.2826,10676.225576551,0
+UTL.US,D,20060317,000000,16.1945,16.4391,16.1945,16.3931,3401.6734053388,0
+UTL.US,D,20060320,000000,16.4088,16.4088,16.1613,16.2659,6958.7117017868,0
+UTL.US,D,20060321,000000,16.1818,16.4019,16.1613,16.4019,8195.4980060116,0
+UTL.US,D,20060322,000000,16.3148,16.3667,16.1613,16.2591,5720.9032601205,0
+UTL.US,D,20060323,000000,16.1613,16.3217,16.0966,16.3217,6958.7117017868,0
+UTL.US,D,20060324,000000,16.3217,16.3491,16.2591,16.3491,5880.3567009958,0
+UTL.US,D,20060327,000000,16.3491,16.3491,16.1613,16.3295,6188.0200708897,0
+UTL.US,D,20060328,000000,16.2893,16.4831,16.2893,16.354,3714.4474624403,0
+UTL.US,D,20060329,000000,16.3863,16.4831,16.3217,16.4831,5103.5322454496,0
+UTL.US,D,20060330,000000,16.5476,16.5476,16.2591,16.354,9128.7094901084,0
+UTL.US,D,20060331,000000,16.2238,16.8775,16.2238,16.8775,30937.033942124,0
+UTL.US,D,20060403,000000,16.8108,16.8558,16.6132,16.8402,9437.3949974438,0
+UTL.US,D,20060404,000000,16.8167,16.8167,16.2238,16.5301,8351.8850345622,0
+UTL.US,D,20060405,000000,16.58,16.7423,16.58,16.7423,1697.7702903449,0
+UTL.US,D,20060406,000000,16.803,16.803,16.7121,16.7179,2626.8932246756,0
+UTL.US,D,20060407,000000,16.6132,16.7121,16.4254,16.4332,3092.9878980033,0
+UTL.US,D,20060410,000000,16.3863,16.4831,16.3863,16.4831,3401.6734053388,0
+UTL.US,D,20060411,000000,16.58,16.58,15.9655,15.9655,13924.578365664,0
+UTL.US,D,20060412,000000,15.9655,16.2238,15.9655,16.2238,3867.7680786665,0
+UTL.US,D,20060413,000000,16.1613,16.1945,15.9029,16.0311,11447.93934489,0
+UTL.US,D,20060417,000000,16.129,16.1613,15.9744,16.0899,6033.677317222,0
+UTL.US,D,20060418,000000,16.1016,16.1093,16.0135,16.0311,14387.606626667,0
+UTL.US,D,20060419,000000,16.0311,16.218,16.0204,16.218,4952.2559041065,0
+UTL.US,D,20060420,000000,16.129,16.2659,16.0635,16.2659,3714.4474624403,0
+UTL.US,D,20060421,000000,16.1945,16.2826,16.0966,16.2826,4638.4597095636,0
+UTL.US,D,20060424,000000,16.1613,16.3148,16.0966,16.2766,6958.7117017868,0
+UTL.US,D,20060425,000000,16.2385,16.2454,16.2385,16.2385,771.71376833857,0
+UTL.US,D,20060426,000000,16.1691,16.1691,16.1534,16.1534,3560.1047087726,0
+UTL.US,D,20060427,000000,16.0204,16.0966,16.0204,16.0966,2321.2741296648,0
+UTL.US,D,20060428,000000,16.1945,16.1945,16.129,16.1613,2626.8932246756,0
+UTL.US,D,20060501,000000,16.2238,16.2238,16.0635,16.1613,3560.1047087726,0
+UTL.US,D,20060502,000000,16.129,16.2591,16.0702,16.1613,10983.888946445,0
+UTL.US,D,20060503,000000,16.1329,16.1329,16.1329,16.1329,147.18779157716,0
+UTL.US,D,20060504,000000,16.1093,16.1613,16.0966,16.0966,1084.48782544,0
+UTL.US,D,20060505,000000,15.9998,15.9998,15.8481,15.9363,3092.9878980033,0
+UTL.US,D,20060508,000000,15.8481,16.218,15.8481,16.218,3249.3749265541,0
+UTL.US,D,20060509,000000,15.9216,15.9792,15.856,15.9098,4177.4757234434,0
+UTL.US,D,20060510,000000,16.0311,16.1613,15.9655,16.0438,5257.8749991174,0
+UTL.US,D,20060511,000000,15.9655,16.0311,15.8697,15.9655,2475.6168833325,0
+UTL.US,D,20060512,000000,16.0635,16.0635,15.9029,15.9029,927.0786594478,0
+UTL.US,D,20060515,000000,16.0311,16.0311,15.9029,15.993,2626.8932246756,0
+UTL.US,D,20060516,000000,15.9998,16.0311,15.9998,15.9998,1396.2397451,0
+UTL.US,D,20060517,000000,15.9363,15.9363,15.8697,15.8697,2942.7336941017,0
+UTL.US,D,20060518,000000,15.8354,15.9998,15.7718,15.9998,6494.6613033421,0
+UTL.US,D,20060519,000000,15.9655,15.9998,15.9655,15.9998,14852.679162554,0
+UTL.US,D,20060522,000000,15.9655,16.0311,15.9655,15.9998,3867.7680786665,0
+UTL.US,D,20060523,000000,16.0311,16.0966,16.0311,16.0966,2626.8932246756,0
+UTL.US,D,20060524,000000,15.9998,16.0635,15.9363,15.9363,5414.2620276681,0
+UTL.US,D,20060525,000000,15.9998,15.9998,15.9998,15.9998,147.18779157716,0
+UTL.US,D,20060526,000000,15.9538,15.9998,15.9363,15.993,7732.4697450084,0
+UTL.US,D,20060530,000000,16.0135,16.0311,15.9998,16.0204,12067.354634444,0
+UTL.US,D,20060531,000000,16.0311,16.0966,16.0311,16.0966,2942.7336941017,0
+UTL.US,D,20060601,000000,16.129,16.129,15.8481,15.9655,5880.3567009958,0
+UTL.US,D,20060602,000000,15.8354,15.8354,15.7797,15.8071,8043.1995272268,0
+UTL.US,D,20060605,000000,15.8246,15.8246,15.7083,15.8071,4486.1612307789,0
+UTL.US,D,20060606,000000,15.8354,15.9655,15.7865,15.9029,6033.677317222,0
+UTL.US,D,20060607,000000,15.9029,15.9792,15.8423,15.8423,6343.384961999,0
+UTL.US,D,20060608,000000,15.7376,15.8139,15.7083,15.8012,8195.4980060116,0
+UTL.US,D,20060609,000000,15.8071,15.9744,15.7797,15.7865,7268.4193465638,0
+UTL.US,D,20060612,000000,15.8071,15.8246,15.678,15.678,7425.828512556,0
+UTL.US,D,20060613,000000,15.678,15.678,15.4813,15.6349,4329.7742022281,0
+UTL.US,D,20060614,000000,15.7083,15.7083,15.5146,15.5537,7268.4193465638,0
+UTL.US,D,20060615,000000,15.5146,15.8071,15.4813,15.6271,10526.993510092,0
+UTL.US,D,20060616,000000,15.7083,15.7083,15.5732,15.7083,3560.1047087726,0
+UTL.US,D,20060619,000000,15.6125,15.7014,15.5146,15.678,2166.931375997,0
+UTL.US,D,20060620,000000,15.6125,15.6125,15.2886,15.4656,7268.4193465638,0
+UTL.US,D,20060621,000000,15.4215,15.5146,15.4215,15.4753,5414.2620276681,0
+UTL.US,D,20060622,000000,15.5468,15.6426,15.2749,15.3198,9437.3949974438,0
+UTL.US,D,20060623,000000,15.4148,15.4656,15.3502,15.3991,5567.5826438943,0
+UTL.US,D,20060626,000000,15.3932,15.5146,15.3502,15.5067,5414.2620276681,0
+UTL.US,D,20060627,000000,15.5146,15.672,15.3932,15.3932,8043.1995272268,0
+UTL.US,D,20060628,000000,15.4753,15.4862,15.4285,15.4813,2942.7336941017,0
+UTL.US,D,20060629,000000,15.6045,15.6045,15.5146,15.5859,5880.3567009958,0
+UTL.US,D,20060630,000000,15.5146,15.6045,15.4753,15.5537,6188.0200708897,0
+UTL.US,D,20060705,000000,15.4509,15.4753,15.3854,15.3854,3714.4474624403,0
+UTL.US,D,20060706,000000,15.3854,15.5283,15.3854,15.3932,11297.685140988,0
+UTL.US,D,20060707,000000,15.5146,15.5811,15.5146,15.5351,3092.9878980033,0
+UTL.US,D,20060710,000000,15.5146,15.5811,15.4509,15.5811,6494.6613033421,0
+UTL.US,D,20060711,000000,15.6426,15.7239,15.6426,15.6643,6494.6613033421,0
+UTL.US,D,20060712,000000,15.7239,15.8316,15.5811,15.7934,8661.5926793392,0
+UTL.US,D,20060713,000000,15.8071,15.8697,15.8071,15.8618,3560.1047087726,0
+UTL.US,D,20060714,000000,15.8071,15.8071,15.5146,15.6162,8508.272063113,0
+UTL.US,D,20060717,000000,15.6867,15.8951,15.6192,15.6867,6033.677317222,0
+UTL.US,D,20060718,000000,15.678,15.678,15.5146,15.6192,2166.931375997,0
+UTL.US,D,20060719,000000,15.6271,15.8423,15.5283,15.5537,12681.65923679,0
+UTL.US,D,20060720,000000,15.5811,15.8071,15.5811,15.7718,4486.1612307789,0
+UTL.US,D,20060721,000000,15.678,15.8012,15.678,15.7934,2166.931375997,0
+UTL.US,D,20060724,000000,15.8012,15.9363,15.7083,15.8697,3092.9878980033,0
+UTL.US,D,20060725,000000,15.7718,15.8481,15.7083,15.7083,2942.7336941017,0
+UTL.US,D,20060726,000000,15.7718,15.7797,15.7151,15.7797,1697.7702903449,0
+UTL.US,D,20060727,000000,15.8697,15.9655,15.8697,15.9029,4794.8467381142,0
+UTL.US,D,20060728,000000,15.8071,15.8951,15.5146,15.5146,5103.5322454496,0
+UTL.US,D,20060731,000000,15.5811,16.0839,15.5811,15.9597,18096.943401899,0
+UTL.US,D,20060801,000000,15.9274,15.9363,15.8354,15.8882,2475.6168833325,0
+UTL.US,D,20060802,000000,15.9597,15.9597,15.7151,15.7718,3714.4474624403,0
+UTL.US,D,20060803,000000,15.8354,15.9792,15.678,15.7376,8661.5926793392,0
+UTL.US,D,20060804,000000,15.7083,15.9655,15.7083,15.9029,6958.7117017868,0
+UTL.US,D,20060807,000000,15.8071,15.8882,15.7083,15.7083,3401.6734053388,0
+UTL.US,D,20060808,000000,15.7718,15.8316,15.5146,15.5146,6343.384961999,0
+UTL.US,D,20060809,000000,15.6125,15.9998,15.5918,15.9655,9592.7598885531,0
+UTL.US,D,20060810,000000,15.993,16.0252,15.993,16.0204,3867.7680786665,0
+UTL.US,D,20060811,000000,16.0762,16.0762,15.9792,15.9792,771.71376833857,0
+UTL.US,D,20060814,000000,16.0635,16.0899,15.9363,16.0899,26607.259739896,0
+UTL.US,D,20060815,000000,16.129,16.1613,15.9655,15.9792,9592.7598885531,0
+UTL.US,D,20060816,000000,15.9655,16.0311,15.9029,16.0311,7425.828512556,0
+UTL.US,D,20060817,000000,15.9998,16.0635,15.9998,16.0635,1547.5160864431,0
+UTL.US,D,20060818,000000,16.0311,16.0311,15.9744,16.0076,2012.5886223293,0
+UTL.US,D,20060821,000000,16.0839,16.1407,15.9216,16.1407,2626.8932246756,0
+UTL.US,D,20060822,000000,15.9998,16.1407,15.8697,15.8951,4329.7742022281,0
+UTL.US,D,20060823,000000,15.9655,16.0762,15.8071,15.9655,5567.5826438943,0
+UTL.US,D,20060824,000000,16.0204,16.0204,15.5811,15.5811,5567.5826438943,0
+UTL.US,D,20060825,000000,15.5283,15.6975,15.5214,15.6426,2626.8932246756,0
+UTL.US,D,20060828,000000,15.5918,15.8071,15.5918,15.8071,2782.2581157849,0
+UTL.US,D,20060829,000000,15.7718,15.8423,15.7376,15.8423,1697.7702903449,0
+UTL.US,D,20060830,000000,15.7376,16.0966,15.7376,16.0565,8195.4980060116,0
+UTL.US,D,20060831,000000,15.9998,16.1173,15.8354,15.8844,5880.3567009958,0
+UTL.US,D,20060901,000000,15.9363,15.9998,15.8844,15.8844,4177.4757234434,0
+UTL.US,D,20060905,000000,15.5811,15.7718,15.5811,15.7718,9281.0079688931,0
+UTL.US,D,20060906,000000,15.7718,15.7718,15.5674,15.6643,5103.5322454496,0
+UTL.US,D,20060907,000000,15.5811,15.7376,15.5811,15.5859,4177.4757234434,0
+UTL.US,D,20060908,000000,15.5595,15.6271,15.5468,15.6271,3867.7680786665,0
+UTL.US,D,20060911,000000,15.6271,15.7014,15.5537,15.5537,2321.2741296648,0
+UTL.US,D,20060912,000000,15.5811,15.7376,15.5811,15.7376,1697.7702903449,0
+UTL.US,D,20060913,000000,15.7151,15.8354,15.7083,15.7239,6655.1368816589,0
+UTL.US,D,20060914,000000,15.7718,15.7718,15.5811,15.6349,3714.4474624403,0
+UTL.US,D,20060915,000000,15.5859,15.6271,15.5811,15.6271,2321.2741296648,0
+UTL.US,D,20060918,000000,15.6554,15.6554,15.5811,15.6045,2166.931375997,0
+UTL.US,D,20060919,000000,15.5732,15.672,15.5468,15.6271,5414.2620276681,0
+UTL.US,D,20060920,000000,15.5468,15.6125,15.5468,15.5468,7425.828512556,0
+UTL.US,D,20060921,000000,15.5468,15.6125,15.5146,15.5283,7888.8567735591,0
+UTL.US,D,20060922,000000,15.5468,15.7083,15.5214,15.6125,4022.1108323342,0
+UTL.US,D,20060925,000000,15.6125,15.7083,15.5214,15.5214,5880.3567009958,0
+UTL.US,D,20060926,000000,15.5214,15.6426,15.5214,15.6426,2626.8932246756,0
+UTL.US,D,20060927,000000,15.5811,15.5811,15.5214,15.5214,2321.2741296648,0
+UTL.US,D,20060928,000000,15.8071,15.8071,15.5146,15.6867,17329.318183328,0
+UTL.US,D,20060929,000000,15.7718,15.7718,15.6936,15.6936,2626.8932246756,0
+UTL.US,D,20061002,000000,15.766,15.8697,15.766,15.8618,4329.7742022281,0
+UTL.US,D,20061003,000000,15.7376,15.7376,15.5859,15.7083,2012.5886223293,0
+UTL.US,D,20061004,000000,15.7083,15.7083,15.5067,15.5067,2166.931375997,0
+UTL.US,D,20061005,000000,15.4509,15.4813,15.3932,15.3991,5720.9032601205,0
+UTL.US,D,20061006,000000,15.5146,15.6125,15.5146,15.5146,7268.4193465638,0
+UTL.US,D,20061009,000000,15.4509,15.5811,15.4509,15.5811,2782.2581157849,0
+UTL.US,D,20061010,000000,15.5146,15.678,15.5146,15.678,4022.1108323342,0
+UTL.US,D,20061011,000000,15.678,15.8071,15.6643,15.8071,6343.384961999,0
+UTL.US,D,20061012,000000,15.6426,15.8012,15.6125,15.766,9897.3568461224,0
+UTL.US,D,20061013,000000,15.766,15.8316,15.766,15.8139,4638.4597095636,0
+UTL.US,D,20061016,000000,15.8316,15.8354,15.7797,15.8354,10676.225576551,0
+UTL.US,D,20061017,000000,15.7865,15.9655,15.7865,15.946,9128.7094901084,0
+UTL.US,D,20061018,000000,15.8697,15.9274,15.8354,15.8423,2166.931375997,0
+UTL.US,D,20061019,000000,15.9597,15.9597,15.8354,15.8354,5880.3567009958,0
+UTL.US,D,20061020,000000,15.8354,15.856,15.7797,15.856,4794.8467381142,0
+UTL.US,D,20061023,000000,15.946,15.9597,15.8775,15.9274,10526.993510092,0
+UTL.US,D,20061024,000000,15.9029,15.9655,15.8354,15.8354,2942.7336941017,0
+UTL.US,D,20061025,000000,15.946,15.9998,15.9029,15.9998,6655.1368816589,0
+UTL.US,D,20061026,000000,15.993,16.1534,15.9411,16.129,8043.1995272268,0
+UTL.US,D,20061027,000000,15.9998,16.1877,15.9363,16.129,19959.277820327,0
+UTL.US,D,20061030,000000,15.8354,16.1613,15.8354,16.0311,11909.945468452,0
+UTL.US,D,20061031,000000,16.0702,16.0702,15.9274,15.9274,10363.45151945,0
+UTL.US,D,20061101,000000,15.8481,15.9538,15.6476,15.9538,17166.798330128,0
+UTL.US,D,20061102,000000,15.9538,16.0635,15.9411,16.0635,9128.7094901084,0
+UTL.US,D,20061103,000000,16.0311,16.1534,15.9538,16.124,5414.2620276681,0
+UTL.US,D,20061106,000000,16.0762,16.1945,16.0762,16.1016,8043.1995272268,0
+UTL.US,D,20061107,000000,16.0839,16.2238,16.0702,16.1173,5103.5322454496,0
+UTL.US,D,20061108,000000,16.1329,16.2591,16.1329,16.2522,6655.1368816589,0
+UTL.US,D,20061109,000000,16.2973,16.4646,16.2659,16.4646,4329.7742022281,0
+UTL.US,D,20061110,000000,16.4831,16.6211,16.2893,16.3804,15472.094452107,0
+UTL.US,D,20061113,000000,16.4576,16.8108,16.4576,16.8108,16396.106699231,0
+UTL.US,D,20061114,000000,16.9176,17.0339,16.7423,16.7483,15313.663148674,0
+UTL.US,D,20061115,000000,16.803,16.8108,16.6132,16.6465,10828.524055337,0
+UTL.US,D,20061116,000000,16.7423,16.8402,16.671,16.6837,9437.3949974438,0
+UTL.US,D,20061117,000000,16.6465,17.0975,16.5232,16.8618,13615.892858329,0
+UTL.US,D,20061120,000000,16.8167,16.8402,16.7423,16.8324,3714.4474624403,0
+UTL.US,D,20061121,000000,16.8108,16.8324,16.6465,16.6465,5414.2620276681,0
+UTL.US,D,20061122,000000,16.5868,16.7951,16.58,16.7951,7425.828512556,0
+UTL.US,D,20061127,000000,16.8108,16.8167,16.7727,16.8108,16861.179235116,0
+UTL.US,D,20061128,000000,16.7727,16.8108,16.5546,16.5546,5103.5322454496,0
+UTL.US,D,20061129,000000,16.5184,16.7951,16.4499,16.6465,7732.4697450084,0
+UTL.US,D,20061130,000000,16.6465,16.8108,16.6465,16.8108,5414.2620276681,0
+UTL.US,D,20061201,000000,16.8265,16.8324,16.7814,16.8324,3092.9878980033,0
+UTL.US,D,20061204,000000,16.8324,16.8324,16.7423,16.7658,4794.8467381142,0
+UTL.US,D,20061205,000000,16.8108,16.8108,16.5937,16.6465,10208.086628341,0
+UTL.US,D,20061206,000000,16.6465,16.6465,16.6465,16.6465,2942.7336941017,0
+UTL.US,D,20061207,000000,16.8324,16.8324,16.5937,16.6465,6655.1368816589,0
+UTL.US,D,20061208,000000,16.6465,16.8108,16.6465,16.7951,3714.4474624403,0
+UTL.US,D,20061211,000000,16.7248,16.7248,16.4831,16.4831,12681.65923679,0
+UTL.US,D,20061212,000000,16.58,16.58,16.1945,16.3863,7268.4193465638,0
+UTL.US,D,20061213,000000,16.4499,16.4831,16.4254,16.4831,6494.6613033421,0
+UTL.US,D,20061214,000000,16.4694,16.4831,16.3863,16.3863,3867.7680786665,0
+UTL.US,D,20061215,000000,16.354,16.3804,16.2385,16.3148,4952.2559041065,0
+UTL.US,D,20061218,000000,16.3422,16.4155,16.2591,16.2893,19186.541914548,0
+UTL.US,D,20061219,000000,16.2893,16.2893,16.0702,16.1329,9281.0079688931,0
+UTL.US,D,20061220,000000,16.129,16.2893,16.129,16.2591,14852.679162554,0
+UTL.US,D,20061221,000000,16.1613,16.3148,16.0966,16.2591,7425.828512556,0
+UTL.US,D,20061222,000000,16.1613,16.1945,16.0635,16.0635,17483.660936995,0
+UTL.US,D,20061226,000000,16.0635,16.309,16.0635,16.309,16555.560140106,0
+UTL.US,D,20061227,000000,16.2766,16.354,16.2766,16.309,3092.9878980033,0
+UTL.US,D,20061228,000000,16.4205,16.4646,16.1691,16.354,8043.1995272268,0
+UTL.US,D,20061229,000000,16.2591,16.3863,15.9998,16.3863,21807.302314574,0
+UTL.US,D,20070103,000000,16.4694,16.5232,16.4254,16.4499,4794.8467381142,0
+UTL.US,D,20070104,000000,16.5184,16.5184,16.4499,16.5184,4638.4597095636,0
+UTL.US,D,20070105,000000,16.5105,16.5359,16.4968,16.4968,2321.2741296648,0
+UTL.US,D,20070108,000000,16.491,16.5428,16.491,16.5105,2166.931375997,0
+UTL.US,D,20070109,000000,16.5232,16.5476,16.5105,16.5184,4022.1108323342,0
+UTL.US,D,20070110,000000,16.5184,16.5359,16.5105,16.5301,8351.8850345622,0
+UTL.US,D,20070111,000000,16.5476,16.5683,16.5184,16.5476,11140.275974996,0
+UTL.US,D,20070112,000000,16.5476,16.5683,16.4968,16.5683,5257.8749991174,0
+UTL.US,D,20070116,000000,16.5184,16.5476,16.5037,16.5037,3560.1047087726,0
+UTL.US,D,20070117,000000,16.5037,16.5476,16.5037,16.5476,2782.2581157849,0
+UTL.US,D,20070118,000000,16.5731,16.6064,16.5037,16.5476,7116.1208677791,0
+UTL.US,D,20070119,000000,16.6015,16.6015,16.4499,16.4773,9437.3949974438,0
+UTL.US,D,20070122,000000,16.5476,16.6259,16.4499,16.5184,8195.4980060116,0
+UTL.US,D,20070123,000000,16.491,16.5184,16.4499,16.4831,8351.8850345622,0
+UTL.US,D,20070124,000000,16.5184,16.5731,16.4576,16.4831,7577.1048538992,0
+UTL.US,D,20070125,000000,16.5476,16.5476,16.3863,16.3863,33566.993579124,0
+UTL.US,D,20070126,000000,16.3295,16.3422,16.2454,16.3422,4638.4597095636,0
+UTL.US,D,20070129,000000,16.2893,16.3863,16.2238,16.3354,7888.8567735591,0
+UTL.US,D,20070130,000000,16.2893,16.4831,16.2893,16.3863,20572.560285232,0
+UTL.US,D,20070131,000000,16.4205,16.4773,16.3716,16.3716,3714.4474624403,0
+UTL.US,D,20070201,000000,16.3863,16.3863,16.2893,16.303,3560.1047087726,0
+UTL.US,D,20070202,000000,16.2893,16.4499,16.2238,16.2238,13766.147062231,0
+UTL.US,D,20070205,000000,16.218,16.3217,16.2111,16.3217,5257.8749991174,0
+UTL.US,D,20070206,000000,16.309,16.6778,16.2973,16.6064,17636.981553221,0
+UTL.US,D,20070207,000000,16.5476,16.9049,16.4499,16.6132,39907.312128799,0
+UTL.US,D,20070208,000000,16.5476,16.6778,16.5476,16.5683,2321.2741296648,0
+UTL.US,D,20070209,000000,16.5683,16.6132,16.491,16.5184,4329.7742022281,0
+UTL.US,D,20070212,000000,16.58,16.7121,16.4499,16.6651,6494.6613033421,0
+UTL.US,D,20070213,000000,16.6211,16.6778,16.6132,16.6778,2012.5886223293,0
+UTL.US,D,20070214,000000,16.7423,16.9049,16.7423,16.8979,4177.4757234434,0
+UTL.US,D,20070215,000000,16.7423,16.8775,16.7423,16.8775,4177.4757234434,0
+UTL.US,D,20070216,000000,16.8775,16.8912,16.759,16.8265,7577.1048538992,0
+UTL.US,D,20070220,000000,16.7423,16.8775,16.58,16.8695,12997.499706216,0
+UTL.US,D,20070221,000000,16.9049,16.936,16.7423,16.9049,18565.082350111,0
+UTL.US,D,20070222,000000,17.0339,17.0339,16.9049,16.9176,12226.80807532,0
+UTL.US,D,20070223,000000,16.9049,16.9997,16.8912,16.9997,13460.527967219,0
+UTL.US,D,20070226,000000,16.9997,17.0339,16.936,17.0339,6494.6613033421,0
+UTL.US,D,20070227,000000,16.9694,17.1953,16.8695,17.0936,18565.082350111,0
+UTL.US,D,20070228,000000,17.0046,17.6444,16.9049,17.388,12226.80807532,0
+UTL.US,D,20070301,000000,17.4487,17.6796,17.388,17.5192,6343.384961999,0
+UTL.US,D,20070302,000000,17.4537,17.5123,16.9997,17.4537,17943.622785674,0
+UTL.US,D,20070305,000000,17.3626,17.5123,17.3626,17.4537,4329.7742022281,0
+UTL.US,D,20070306,000000,17.4007,17.4537,17.3245,17.4537,4486.1612307789,0
+UTL.US,D,20070307,000000,17.3969,17.4487,17.3245,17.388,9281.0079688931,0
+UTL.US,D,20070308,000000,17.388,17.4537,17.388,17.388,4022.1108323342,0
+UTL.US,D,20070309,000000,17.388,17.5192,17.3245,17.4418,4177.4757234434,0
+UTL.US,D,20070312,000000,17.3676,17.5192,17.3676,17.5192,5720.9032601205,0
+UTL.US,D,20070313,000000,17.5192,17.5192,17.388,17.4537,3401.6734053388,0
+UTL.US,D,20070314,000000,17.3578,17.4537,17.3578,17.4077,4177.4757234434,0
+UTL.US,D,20070315,000000,17.4537,17.5192,17.388,17.5192,8043.1995272268,0
+UTL.US,D,20070316,000000,17.5192,17.5192,17.388,17.4487,13302.096663787,0
+UTL.US,D,20070319,000000,17.4537,17.5807,17.4487,17.5192,8816.9575704484,0
+UTL.US,D,20070320,000000,17.5192,17.5192,17.4595,17.5123,1235.7641667833,0
+UTL.US,D,20070321,000000,17.4595,17.4829,17.4537,17.4664,2321.2741296648,0
+UTL.US,D,20070322,000000,17.5533,17.6444,17.4898,17.6444,7577.1048538992,0
+UTL.US,D,20070323,000000,17.616,17.616,17.5533,17.5583,6343.384961999,0
+UTL.US,D,20070326,000000,17.5583,17.5583,17.4829,17.4898,6655.1368816589,0
+UTL.US,D,20070327,000000,17.5192,17.5533,17.4898,17.5533,2166.931375997,0
+UTL.US,D,20070328,000000,17.6004,17.6405,17.5583,17.6405,4486.1612307789,0
+UTL.US,D,20070329,000000,17.5533,17.6346,17.4829,17.5877,3714.4474624403,0
+UTL.US,D,20070330,000000,17.5807,17.6405,17.5533,17.6082,3867.7680786665,0
+UTL.US,D,20070402,000000,17.6346,17.6405,17.5533,17.616,7268.4193465638,0
+UTL.US,D,20070403,000000,17.616,17.6444,17.57,17.6444,2166.931375997,0
+UTL.US,D,20070404,000000,17.616,17.6678,17.616,17.6678,2166.931375997,0
+UTL.US,D,20070405,000000,17.5807,17.616,17.5807,17.5807,4952.2559041065,0
+UTL.US,D,20070409,000000,17.5192,17.5583,17.4898,17.5192,4022.1108323342,0
+UTL.US,D,20070410,000000,17.4829,17.5456,17.4595,17.5123,9437.3949974438,0
+UTL.US,D,20070411,000000,17.4898,17.6757,17.4829,17.6346,19340.884668215,0
+UTL.US,D,20070412,000000,17.6757,17.7246,17.6444,17.6532,6655.1368816589,0
+UTL.US,D,20070413,000000,17.6678,17.8058,17.4829,17.5807,16396.106699231,0
+UTL.US,D,20070416,000000,17.4829,17.6082,17.4829,17.5643,3560.1047087726,0
+UTL.US,D,20070417,000000,17.57,17.616,17.5319,17.616,3249.3749265541,0
+UTL.US,D,20070418,000000,17.616,17.8391,17.5807,17.8391,6808.4574978852,0
+UTL.US,D,20070419,000000,17.8391,17.8978,17.6796,17.7774,5103.5322454496,0
+UTL.US,D,20070420,000000,17.6875,17.8342,17.6875,17.8342,4952.2559041065,0
+UTL.US,D,20070423,000000,17.8342,17.8342,17.616,17.616,4177.4757234434,0
+UTL.US,D,20070424,000000,17.5643,17.6796,17.5192,17.6796,2782.2581157849,0
+UTL.US,D,20070425,000000,17.8117,17.8117,17.5192,17.6444,2942.7336941017,0
+UTL.US,D,20070426,000000,17.7149,17.8615,17.616,17.6444,4329.7742022281,0
+UTL.US,D,20070427,000000,17.5807,17.9398,17.4537,17.6346,8661.5926793392,0
+UTL.US,D,20070430,000000,17.5945,17.5945,17.5192,17.5192,1697.7702903449,0
+UTL.US,D,20070501,000000,17.4595,17.5807,17.4537,17.4537,3249.3749265541,0
+UTL.US,D,20070502,000000,17.5533,17.5807,17.4537,17.4722,4329.7742022281,0
+UTL.US,D,20070503,000000,17.5192,17.5192,17.2287,17.2287,7732.4697450084,0
+UTL.US,D,20070504,000000,17.1601,17.2902,17.1601,17.2599,2012.5886223293,0
+UTL.US,D,20070507,000000,17.1953,17.5807,17.1953,17.575,3092.9878980033,0
+UTL.US,D,20070508,000000,17.7149,17.7149,17.4164,17.5533,5103.5322454496,0
+UTL.US,D,20070509,000000,17.5533,17.7149,17.5192,17.6082,3867.7680786665,0
+UTL.US,D,20070510,000000,17.6796,17.7149,17.6444,17.6444,5414.2620276681,0
+UTL.US,D,20070511,000000,17.6444,17.6444,17.6444,17.6444,1084.48782544,0
+UTL.US,D,20070514,000000,17.7061,17.8753,17.6796,17.8117,13615.892858329,0
+UTL.US,D,20070515,000000,17.8117,17.9398,17.8117,17.9398,2626.8932246756,0
+UTL.US,D,20070516,000000,17.9585,18.1012,17.9585,18.023,4486.1612307789,0
+UTL.US,D,20070517,000000,17.9692,18.0025,17.9692,18.0025,466.09467332767,0
+UTL.US,D,20070518,000000,17.9056,17.9692,17.8215,17.8215,3092.9878980033,0
+UTL.US,D,20070521,000000,17.846,18.0367,17.846,18.0367,5103.5322454496,0
+UTL.US,D,20070522,000000,18.1012,18.1542,18.1012,18.1296,5567.5826438943,0
+UTL.US,D,20070523,000000,18.1296,18.1953,18.1296,18.1296,3560.1047087726,0
+UTL.US,D,20070524,000000,18.1296,18.1953,18.0025,18.1296,13460.527967219,0
+UTL.US,D,20070525,000000,18.1296,18.1953,18.1296,18.1296,4794.8467381142,0
+UTL.US,D,20070529,000000,18.1953,18.3234,18.1296,18.2617,2012.5886223293,0
+UTL.US,D,20070531,000000,18.1296,18.2549,18.1296,18.1659,7116.1208677791,0
+UTL.US,D,20070601,000000,18.2304,18.3058,18.2227,18.2227,1547.5160864431,0
+UTL.US,D,20070604,000000,18.1776,18.2617,18.1296,18.2304,3560.1047087726,0
+UTL.US,D,20070605,000000,18.1599,18.3234,18.1012,18.209,8975.3888738822,0
+UTL.US,D,20070606,000000,18.1659,18.3606,18.1659,18.3606,2475.6168833325,0
+UTL.US,D,20070607,000000,18.3479,18.3479,18.1296,18.1296,7577.1048538992,0
+UTL.US,D,20070608,000000,18.1296,18.2304,18.1296,18.1953,11140.275974996,0
+UTL.US,D,20070611,000000,18.1296,18.1953,18.1296,18.1296,6808.4574978852,0
+UTL.US,D,20070612,000000,18.1296,18.2617,18.1296,18.1599,7577.1048538992,0
+UTL.US,D,20070613,000000,18.1659,18.1953,18.1296,18.1296,3867.7680786665,0
+UTL.US,D,20070614,000000,18.1296,18.1296,17.7149,17.7149,4794.8467381142,0
+UTL.US,D,20070615,000000,17.7149,17.9398,17.7149,17.9398,2626.8932246756,0
+UTL.US,D,20070618,000000,18.0025,18.0367,17.9692,18.0367,1235.7641667833,0
+UTL.US,D,20070619,000000,18.0025,18.1012,17.9692,18.0367,3867.7680786665,0
+UTL.US,D,20070620,000000,18.068,18.1296,18.0025,18.1296,1854.1573188956,0
+UTL.US,D,20070621,000000,18.0025,18.6834,17.2521,17.8537,7268.4193465638,0
+UTL.US,D,20070622,000000,17.8537,17.8537,17.7774,17.7774,2321.2741296648,0
+UTL.US,D,20070625,000000,17.8391,17.8391,17.7423,17.8117,3092.9878980033,0
+UTL.US,D,20070626,000000,17.7423,17.8117,17.7423,17.7774,3249.3749265541,0
+UTL.US,D,20070627,000000,17.7423,17.8117,17.7423,17.8117,2166.931375997,0
+UTL.US,D,20070628,000000,17.7774,17.7774,17.575,17.575,5257.8749991174,0
+UTL.US,D,20070629,000000,17.5533,17.6444,17.5533,17.6444,2321.2741296648,0
+UTL.US,D,20070702,000000,17.5192,17.5877,17.4829,17.5807,5880.3567009958,0
+UTL.US,D,20070703,000000,17.5533,17.616,17.4966,17.4966,4177.4757234434,0
+UTL.US,D,20070705,000000,17.4595,17.5192,17.4537,17.5192,13766.147062231,0
+UTL.US,D,20070706,000000,17.5807,17.8166,17.5807,17.7774,4486.1612307789,0
+UTL.US,D,20070709,000000,17.8117,18.1012,17.7423,18.1012,6655.1368816589,0
+UTL.US,D,20070710,000000,18.0025,18.0808,17.7491,18.0808,12376.040141779,0
+UTL.US,D,20070711,000000,18.1296,18.2999,18.1296,18.2999,4638.4597095636,0
+UTL.US,D,20070712,000000,18.4232,18.4545,18.3908,18.3908,2626.8932246756,0
+UTL.US,D,20070713,000000,18.4476,18.5503,18.4476,18.5503,3401.6734053388,0
+UTL.US,D,20070716,000000,18.4867,18.5269,18.3175,18.4232,10828.524055337,0
+UTL.US,D,20070717,000000,18.4007,18.5503,18.4007,18.5503,3249.3749265541,0
+UTL.US,D,20070718,000000,18.4867,18.5141,18.4867,18.5141,2626.8932246756,0
+UTL.US,D,20070719,000000,18.5073,18.5924,18.4545,18.5924,1854.1573188956,0
+UTL.US,D,20070720,000000,18.5503,18.7461,18.5503,18.6912,8195.4980060116,0
+UTL.US,D,20070723,000000,19.0043,19.1726,18.9739,19.022,18565.082350111,0
+UTL.US,D,20070724,000000,19.1334,19.2019,18.9143,19.0502,17636.981553221,0
+UTL.US,D,20070725,000000,19.1461,19.4905,19.1461,19.4905,15779.757822001,0
+UTL.US,D,20070726,000000,19.4905,22.3649,19.4905,19.5208,69920.333823799,0
+UTL.US,D,20070727,000000,19.4905,19.5541,19.3918,19.5541,14077.898981891,0
+UTL.US,D,20070730,000000,20.3622,20.3622,19.6383,20.2351,27999.41093523,0
+UTL.US,D,20070731,000000,20.105,20.105,19.9425,19.9425,8975.3888738822,0
+UTL.US,D,20070801,000000,19.9113,19.9113,19.5619,19.8065,4952.2559041065,0
+UTL.US,D,20070802,000000,19.8006,19.9113,19.5541,19.8779,10208.086628341,0
+UTL.US,D,20070803,000000,19.9718,20.0081,19.65,19.8134,3714.4474624403,0
+UTL.US,D,20070806,000000,19.7156,19.7801,19.3918,19.3918,12376.040141779,0
+UTL.US,D,20070807,000000,19.4573,19.65,19.3918,19.5874,4638.4597095636,0
+UTL.US,D,20070808,000000,19.4573,19.6431,19.3918,19.5874,10056.810286998,0
+UTL.US,D,20070809,000000,19.5208,19.5541,19.2958,19.3918,13766.147062231,0
+UTL.US,D,20070810,000000,19.4768,19.7371,19.4366,19.65,9437.3949974438,0
+UTL.US,D,20070813,000000,19.6832,19.7156,19.6383,19.7156,2012.5886223293,0
+UTL.US,D,20070814,000000,19.6832,19.6832,19.3271,19.3604,9437.3949974438,0
+UTL.US,D,20070815,000000,19.3604,19.3604,19.3535,19.3535,927.0786594478,0
+UTL.US,D,20070816,000000,19.4573,19.4974,18.9143,19.022,13766.147062231,0
+UTL.US,D,20070817,000000,18.4955,19.0718,18.4955,18.9251,2166.931375997,0
+UTL.US,D,20070820,000000,19.0718,19.0718,18.3234,18.5269,13302.096663787,0
+UTL.US,D,20070821,000000,18.4633,18.5503,18.3234,18.4232,8661.5926793392,0
+UTL.US,D,20070822,000000,18.5503,18.6501,18.475,18.6501,3249.3749265541,0
+UTL.US,D,20070823,000000,18.7128,18.9084,18.6501,18.9084,8816.9575704484,0
+UTL.US,D,20070824,000000,18.9739,19.8779,18.9456,19.7302,19644.459488343,0
+UTL.US,D,20070827,000000,19.6832,19.9113,19.6196,19.786,6343.384961999,0
+UTL.US,D,20070828,000000,19.8731,20.0081,19.7801,19.8779,6343.384961999,0
+UTL.US,D,20070829,000000,19.9718,19.9718,19.7801,19.7801,6958.7117017868,0
+UTL.US,D,20070830,000000,19.786,20.0394,19.786,19.8848,7116.1208677791,0
+UTL.US,D,20070831,000000,19.8966,20.3935,19.8779,20.3935,43934.533648341,0
+UTL.US,D,20070904,000000,20.3622,20.3622,20.1949,20.2516,6494.6613033421,0
+UTL.US,D,20070905,000000,20.1685,20.2272,19.8457,20.0394,10526.993510092,0
+UTL.US,D,20070906,000000,19.9113,20.7692,19.8457,20.5119,10983.888946445,0
+UTL.US,D,20070907,000000,20.3935,20.3935,20.2468,20.3622,2012.5886223293,0
+UTL.US,D,20070910,000000,20.105,20.2351,20.0903,20.1812,11140.275974996,0
+UTL.US,D,20070911,000000,20.2987,20.5246,20.2987,20.4601,2782.2581157849,0
+UTL.US,D,20070912,000000,20.3935,20.558,20.1685,20.1685,24910.511586993,0
+UTL.US,D,20070913,000000,20.1304,20.1499,19.8848,20.0012,15624.392930892,0
+UTL.US,D,20070914,000000,19.8848,19.9718,19.4269,19.4905,10526.993510092,0
+UTL.US,D,20070917,000000,19.4269,19.4329,18.1012,18.841,48419.672741678,0
+UTL.US,D,20070918,000000,18.9084,18.9084,18.5572,18.6657,41148.18698279,0
+UTL.US,D,20070919,000000,18.61,18.7802,18.61,18.7333,11140.275974996,0
+UTL.US,D,20070920,000000,18.7333,18.7333,18.5875,18.6834,6655.1368816589,0
+UTL.US,D,20070921,000000,18.658,18.6707,18.5875,18.5924,3560.1047087726,0
+UTL.US,D,20070924,000000,18.6336,18.7461,18.5875,18.6501,27536.382674226,0
+UTL.US,D,20070925,000000,18.6707,18.8116,18.5875,18.6707,19031.177023438,0
+UTL.US,D,20070926,000000,18.6707,19.0337,18.5924,18.9407,24597.737529891,0
+UTL.US,D,20070927,000000,18.9407,19.1041,18.6834,19.1041,7425.828512556,0
+UTL.US,D,20070928,000000,19.0337,19.2312,19.0337,19.0718,4638.4597095636,0
+UTL.US,D,20071001,000000,19.2019,19.2019,19.0043,19.0337,4952.2559041065,0
+UTL.US,D,20071002,000000,19.0337,19.0337,18.9025,18.9025,2942.7336941017,0
+UTL.US,D,20071003,000000,18.8771,18.9251,18.7802,18.8233,1697.7702903449,0
+UTL.US,D,20071004,000000,18.7802,18.841,18.5875,18.5875,3714.4474624403,0
+UTL.US,D,20071005,000000,18.5503,18.7999,18.5503,18.7461,8661.5926793392,0
+UTL.US,D,20071008,000000,18.7461,18.841,18.7461,18.841,2475.6168833325,0
+UTL.US,D,20071009,000000,18.8116,18.8116,18.6834,18.8116,6188.0200708897,0
+UTL.US,D,20071010,000000,18.8116,18.8116,18.7128,18.7128,10363.45151945,0
+UTL.US,D,20071011,000000,18.6834,18.6834,18.6169,18.6501,5257.8749991174,0
+UTL.US,D,20071012,000000,18.52,18.6169,18.5141,18.6169,3249.3749265541,0
+UTL.US,D,20071015,000000,18.52,18.6501,18.52,18.6501,6958.7117017868,0
+UTL.US,D,20071016,000000,18.6002,18.7128,18.4232,18.6169,16709.902893773,0
+UTL.US,D,20071017,000000,18.5572,18.6336,18.5572,18.6336,619.41528955388,0
+UTL.US,D,20071018,000000,18.5924,18.7939,18.4545,18.7001,7888.8567735591,0
+UTL.US,D,20071019,000000,18.6912,18.7001,18.5073,18.7001,5720.9032601205,0
+UTL.US,D,20071022,000000,18.7392,19.1041,18.7068,19.1041,14387.606626667,0
+UTL.US,D,20071023,000000,19.1334,19.3731,19.1334,19.3731,5567.5826438943,0
+UTL.US,D,20071024,000000,19.3535,19.5208,19.3458,19.3604,15164.431082213,0
+UTL.US,D,20071025,000000,19.3271,19.3458,19.2616,19.3458,1547.5160864431,0
+UTL.US,D,20071026,000000,19.3124,19.3223,19.0718,19.107,6808.4574978852,0
+UTL.US,D,20071029,000000,19.2019,19.3918,19.2019,19.2616,7268.4193465638,0
+UTL.US,D,20071030,000000,19.0043,19.1334,18.8116,18.8116,4952.2559041065,0
+UTL.US,D,20071031,000000,18.8233,18.8233,18.6169,18.658,6343.384961999,0
+UTL.US,D,20071101,000000,18.6707,18.7802,18.6657,18.7735,1854.1573188956,0
+UTL.US,D,20071102,000000,18.8771,18.9535,18.6834,18.6834,4952.2559041065,0
+UTL.US,D,20071105,000000,18.7802,18.9084,18.7461,18.7461,6343.384961999,0
+UTL.US,D,20071106,000000,18.6501,18.7392,18.4232,18.4232,3867.7680786665,0
+UTL.US,D,20071107,000000,18.4232,18.4545,18.1913,18.1913,4952.2559041065,0
+UTL.US,D,20071108,000000,18.0367,18.0367,17.2902,17.3449,12226.80807532,0
+UTL.US,D,20071109,000000,17.1601,17.1601,16.5037,16.8402,10363.45151945,0
+UTL.US,D,20071112,000000,16.8108,17.0183,16.8108,16.9049,6655.1368816589,0
+UTL.US,D,20071113,000000,17.1288,17.1288,16.7531,16.7531,5103.5322454496,0
+UTL.US,D,20071114,000000,16.4831,16.7658,16.4439,16.6465,9592.7598885531,0
+UTL.US,D,20071115,000000,16.7814,16.8108,16.7423,16.7727,3560.1047087726,0
+UTL.US,D,20071116,000000,16.8695,16.9049,16.7727,16.9049,4794.8467381142,0
+UTL.US,D,20071119,000000,16.8979,19.0718,16.8979,17.4595,15939.211262877,0
+UTL.US,D,20071120,000000,17.7423,17.9398,17.5533,17.8537,9746.0805047793,0
+UTL.US,D,20071121,000000,18.0025,18.0025,17.846,17.9056,6355.650611297,0
+UTL.US,D,20071123,000000,17.9692,18.294,17.9516,18.294,3867.7680786665,0
+UTL.US,D,20071126,000000,18.201,18.8116,18.201,18.8116,8195.4980060116,0
+UTL.US,D,20071127,000000,18.4232,18.4232,17.7149,17.7774,29851.523979243,0
+UTL.US,D,20071128,000000,17.7774,17.7774,17.4829,17.5192,4794.8467381142,0
+UTL.US,D,20071129,000000,17.5123,17.5123,16.9811,16.9811,6655.1368816589,0
+UTL.US,D,20071130,000000,17.5533,17.9056,17.5533,17.6796,6655.1368816589,0
+UTL.US,D,20071203,000000,17.7774,17.8753,17.7423,17.8117,5257.8749991174,0
+UTL.US,D,20071204,000000,17.8391,17.8391,17.7149,17.7197,2782.2581157849,0
+UTL.US,D,20071205,000000,17.6796,17.7774,17.6444,17.7774,7268.4193465638,0
+UTL.US,D,20071206,000000,17.6942,17.7774,17.6942,17.7774,927.0786594478,0
+UTL.US,D,20071207,000000,17.7774,18.5875,17.0809,18.1012,47804.34600189,0
+UTL.US,D,20071210,000000,18.1012,18.1472,18.0025,18.068,3384.2970688332,0
+UTL.US,D,20071212,000000,18.1296,18.1716,17.9056,18.1062,4952.2559041065,0
+UTL.US,D,20071213,000000,18.1228,18.294,18.1228,18.1716,3714.4474624403,0
+UTL.US,D,20071214,000000,18.3058,18.4232,18.2617,18.3606,2626.8932246756,0
+UTL.US,D,20071217,000000,17.7989,18.4007,17.7989,18.2813,2983.619191762,0
+UTL.US,D,20071218,000000,18.2862,18.2862,18.1012,18.2304,4638.4597095636,0
+UTL.US,D,20071219,000000,17.6757,18.294,17.6757,18.1776,8662.6148167807,0
+UTL.US,D,20071220,000000,18.1296,18.1296,17.9692,18.0621,2321.2741296648,0
+UTL.US,D,20071221,000000,17.5807,17.7061,17.4537,17.4537,13766.147062231,0
+UTL.US,D,20071224,000000,17.5583,17.9516,17.4537,17.9516,6808.4574978852,0
+UTL.US,D,20071226,000000,17.7423,18.0025,17.7423,17.8753,4022.1108323342,0
+UTL.US,D,20071227,000000,17.9839,18.4232,17.9056,18.4232,13460.527967219,0
+UTL.US,D,20071228,000000,18.3664,18.3908,18.2549,18.2686,4952.2559041065,0
+UTL.US,D,20071231,000000,18.5445,18.5445,18.1659,18.43,4329.7742022281,0
+UTL.US,D,20080102,000000,18.2686,18.4232,17.8391,17.8978,12531.405032889,0
+UTL.US,D,20080103,000000,18.0367,18.1179,17.9448,17.9448,4952.2559041065,0
+UTL.US,D,20080104,000000,17.9761,18.0367,17.7774,18.0025,10828.524055337,0
+UTL.US,D,20080107,000000,18.1953,18.4085,18.1012,18.3479,3092.9878980033,0
+UTL.US,D,20080108,000000,18.3948,18.3948,17.6796,17.9398,18212.444932791,0
+UTL.US,D,20080109,000000,18.0621,18.0621,17.7149,17.8342,6958.7117017868,0
+UTL.US,D,20080110,000000,17.8978,17.8978,17.1758,17.6796,21041.721370884,0
+UTL.US,D,20080111,000000,17.6796,17.7363,17.5533,17.616,11909.945468452,0
+UTL.US,D,20080114,000000,17.9839,17.9839,17.7774,17.8753,4486.1612307789,0
+UTL.US,D,20080115,000000,17.8939,18.1179,17.8342,18.1179,9437.3949974438,0
+UTL.US,D,20080116,000000,18.0367,18.1659,17.9398,18.1659,2475.6168833325,0
+UTL.US,D,20080117,000000,18.1716,18.1776,16.8402,16.9049,37127.098287898,0
+UTL.US,D,20080118,000000,17.4722,17.4722,16.8695,17.2902,10427.846178266,0
+UTL.US,D,20080122,000000,16.8108,16.9694,16.5184,16.8618,27169.435332726,0
+UTL.US,D,20080123,000000,16.9049,17.4537,16.6778,17.0408,8195.4980060116,0
+UTL.US,D,20080124,000000,17.2227,17.2227,16.936,17.0672,9532.453779504,0
+UTL.US,D,20080125,000000,17.1367,17.2785,16.6465,16.6465,17329.318183328,0
+UTL.US,D,20080128,000000,16.8265,17.117,16.8265,16.9958,8661.5926793392,0
+UTL.US,D,20080129,000000,17.3813,17.4487,16.9576,17.388,17483.660936995,0
+UTL.US,D,20080130,000000,17.2287,17.6678,17.2287,17.6678,4952.2559041065,0
+UTL.US,D,20080131,000000,17.525,18.6413,17.525,18.0808,16753.854803759,0
+UTL.US,D,20080201,000000,18.9143,18.9143,18.068,18.3058,17166.798330128,0
+UTL.US,D,20080204,000000,18.294,18.4232,18.2617,18.3781,2321.2741296648,0
+UTL.US,D,20080205,000000,17.4966,18.294,17.4966,18.0367,5414.2620276681,0
+UTL.US,D,20080206,000000,17.4722,18.7461,17.4722,18.5503,30786.779738223,0
+UTL.US,D,20080207,000000,18.61,18.6169,18.52,18.5269,6033.677317222,0
+UTL.US,D,20080208,000000,18.4955,18.5376,18.4232,18.4232,2782.2581157849,0
+UTL.US,D,20080211,000000,18.5875,18.5875,18.3664,18.4164,6188.0200708897,0
+UTL.US,D,20080212,000000,18.5503,18.5875,18.4545,18.5875,9281.0079688931,0
+UTL.US,D,20080213,000000,18.5269,18.5709,18.4701,18.4701,3249.3749265541,0
+UTL.US,D,20080214,000000,18.6834,18.6834,18.5141,18.6501,5103.5322454496,0
+UTL.US,D,20080215,000000,18.4232,18.6501,18.4232,18.6336,1697.7702903449,0
+UTL.US,D,20080219,000000,18.6413,18.7461,18.4232,18.7461,8508.272063113,0
+UTL.US,D,20080220,000000,18.6912,18.8183,18.565,18.6834,9592.7598885531,0
+UTL.US,D,20080221,000000,18.6501,18.7392,18.4232,18.658,4177.4757234434,0
+UTL.US,D,20080222,000000,18.3606,18.6169,18.1659,18.2862,4794.8467381142,0
+UTL.US,D,20080225,000000,18.1953,18.1953,17.0339,17.0339,10363.45151945,0
+UTL.US,D,20080226,000000,17.1288,17.3499,17.1288,17.3499,3092.9878980033,0
+UTL.US,D,20080227,000000,17.4898,17.7491,17.3245,17.4829,4638.4597095636,0
+UTL.US,D,20080228,000000,17.5319,17.5319,17.388,17.4077,4794.8467381142,0
+UTL.US,D,20080229,000000,17.4291,17.4829,17.3245,17.3245,2475.6168833325,0
+UTL.US,D,20080303,000000,17.1367,17.7423,17.1367,17.7423,14852.679162554,0
+UTL.US,D,20080304,000000,18.0025,18.0621,17.7149,17.8342,4329.7742022281,0
+UTL.US,D,20080305,000000,17.9692,18.1953,17.8117,17.8117,7116.1208677791,0
+UTL.US,D,20080306,000000,17.7197,18.2304,17.6796,17.8812,5567.5826438943,0
+UTL.US,D,20080307,000000,17.6082,17.7843,17.388,17.5319,4022.1108323342,0
+UTL.US,D,20080310,000000,17.8753,17.8753,17.4204,17.5192,7116.1208677791,0
+UTL.US,D,20080311,000000,17.4595,17.5192,16.944,17.2902,8816.9575704484,0
+UTL.US,D,20080312,000000,17.2658,17.6346,17.2658,17.6346,5414.2620276681,0
+UTL.US,D,20080313,000000,17.7149,17.7149,17.5192,17.7149,4177.4757234434,0
+UTL.US,D,20080314,000000,17.4204,17.7149,17.4204,17.7002,3714.4474624403,0
+UTL.US,D,20080317,000000,18.2617,18.2617,17.5192,17.6601,6448.6651184743,0
+UTL.US,D,20080318,000000,18.4369,18.4369,17.0809,17.1435,4952.2559041065,0
+UTL.US,D,20080319,000000,16.9742,17.5123,16.9694,17.5123,5880.3567009958,0
+UTL.US,D,20080320,000000,16.9742,17.4829,16.9694,17.4537,8043.1995272268,0
+UTL.US,D,20080324,000000,17.3969,17.3969,17.1288,17.1288,2712.7527697624,0
+UTL.US,D,20080325,000000,17.1953,17.7149,17.0867,17.7149,8195.4980060116,0
+UTL.US,D,20080326,000000,17.4537,17.9585,16.9694,17.9311,6808.4574978852,0
+UTL.US,D,20080327,000000,17.9585,18.1012,17.9193,17.9193,2475.6168833325,0
+UTL.US,D,20080328,000000,18.1131,18.1542,18.0162,18.0162,1084.48782544,0
+UTL.US,D,20080331,000000,18.6501,18.6501,17.1826,17.4204,11758.669127109,0
+UTL.US,D,20080401,000000,17.3578,17.3578,17.2287,17.3499,2626.8932246756,0
+UTL.US,D,20080402,000000,17.2404,17.3578,17.2345,17.3245,4579.175737956,0
+UTL.US,D,20080403,000000,17.2404,17.3733,17.1113,17.1367,4177.4757234434,0
+UTL.US,D,20080404,000000,17.0975,17.7697,17.0672,17.5643,5567.5826438943,0
+UTL.US,D,20080407,000000,18.2167,18.2167,17.7608,17.7608,6494.6613033421,0
+UTL.US,D,20080408,000000,18.5073,18.5073,17.5807,17.5807,3560.1047087726,0
+UTL.US,D,20080409,000000,17.6757,17.6796,17.5533,17.6405,2626.8932246756,0
+UTL.US,D,20080410,000000,17.6346,17.9193,17.6346,17.9193,1396.2397451,0
+UTL.US,D,20080411,000000,17.6875,17.8391,17.6601,17.7423,5257.8749991174,0
+UTL.US,D,20080414,000000,18.3175,18.3175,17.8391,18.1599,11524.599653002,0
+UTL.US,D,20080415,000000,18.1542,18.2617,18.1542,18.2617,2972.3756799054,0
+UTL.US,D,20080416,000000,18.2227,18.4085,18.2227,18.3606,5205.7459896005,0
+UTL.US,D,20080417,000000,18.3908,18.5024,18.3743,18.4545,4486.1612307789,0
+UTL.US,D,20080418,000000,18.5445,18.5445,18.3743,18.3743,2942.7336941017,0
+UTL.US,D,20080421,000000,18.4427,18.4476,18.209,18.209,3249.3749265541,0
+UTL.US,D,20080422,000000,18.2304,18.2304,18.0025,18.1913,3505.9314243727,0
+UTL.US,D,20080423,000000,18.1296,18.2304,18.1012,18.1716,2012.5886223293,0
+UTL.US,D,20080424,000000,18.3606,18.3606,17.6219,17.6875,7346.1017921183,0
+UTL.US,D,20080425,000000,18.1913,18.1913,17.6082,17.616,4096.7268655642,0
+UTL.US,D,20080428,000000,17.616,17.6757,16.8852,17.4164,7747.801806631,0
+UTL.US,D,20080429,000000,17.0672,17.5386,17.0672,17.436,10593.432443789,0
+UTL.US,D,20080430,000000,17.616,17.9056,17.3245,17.3245,5647.309364332,0
+UTL.US,D,20080501,000000,17.6601,18.1953,17.4537,17.7315,9147.1079640556,0
+UTL.US,D,20080502,000000,17.6288,17.7774,17.5807,17.6444,1235.7641667833,0
+UTL.US,D,20080505,000000,17.3578,17.8812,17.3578,17.7061,7967.5613565553,0
+UTL.US,D,20080506,000000,17.57,17.7002,17.388,17.6875,5239.4765251702,0
+UTL.US,D,20080507,000000,17.6082,17.7491,17.5533,17.5583,9397.531637225,0
+UTL.US,D,20080508,000000,17.7774,17.8615,17.3578,17.4722,8047.2880769929,0
+UTL.US,D,20080509,000000,17.209,17.7061,17.209,17.6796,5627.8887529434,0
+UTL.US,D,20080512,000000,17.8537,18.1953,17.6082,17.8391,7141.6743038168,0
+UTL.US,D,20080513,000000,17.7774,17.9966,17.5945,17.8391,2942.7336941017,0
+UTL.US,D,20080514,000000,18.0367,18.1953,17.7774,17.7774,4756.005515337,0
+UTL.US,D,20080515,000000,18.1472,18.1472,17.8215,17.9907,2860.9626987811,0
+UTL.US,D,20080516,000000,18.1913,18.4545,17.7774,18.0025,9240.1224712328,0
+UTL.US,D,20080519,000000,17.9966,18.1913,17.7774,17.9516,7669.0972236349,0
+UTL.US,D,20080520,000000,18.1012,18.294,18.1012,18.294,2626.8932246756,0
+UTL.US,D,20080521,000000,18.2363,18.4867,18.2363,18.4867,2977.486367113,0
+UTL.US,D,20080522,000000,18.7333,18.7333,17.846,17.846,11758.669127109,0
+UTL.US,D,20080523,000000,18.0103,18.3546,17.9761,18.3546,1084.48782544,0
+UTL.US,D,20080527,000000,18.5024,18.5024,18.1659,18.1953,3132.8512582222,0
+UTL.US,D,20080528,000000,18.3058,18.3546,18.0367,18.1913,5258.8971365589,0
+UTL.US,D,20080529,000000,17.8537,18.1659,17.8391,17.8391,9231.9453717007,0
+UTL.US,D,20080530,000000,17.9839,18.25,17.8812,17.9692,4952.2559041065,0
+UTL.US,D,20080602,000000,17.7843,18.1131,17.7843,18.0417,3472.2008888028,0
+UTL.US,D,20080603,000000,18.1012,18.1012,17.8215,17.8215,2942.7336941017,0
+UTL.US,D,20080604,000000,17.9252,18.1776,17.8263,17.8263,7268.4193465638,0
+UTL.US,D,20080605,000000,17.8263,18.0474,17.4537,17.5123,14694.247859119,0
+UTL.US,D,20080606,000000,17.7608,18.0544,17.4898,17.9966,5996.8803693277,0
+UTL.US,D,20080609,000000,17.9966,18.1913,17.9634,18.1836,2475.6168833325,0
+UTL.US,D,20080610,000000,18.1953,18.3234,17.8684,17.8684,7319.5262186391,0
+UTL.US,D,20080611,000000,17.8391,18.1542,17.8391,17.8812,2012.5886223293,0
+UTL.US,D,20080612,000000,17.8753,17.9398,17.8058,17.8058,13561.719573929,0
+UTL.US,D,20080613,000000,17.8117,17.8812,17.6405,17.6405,10539.259159389,0
+UTL.US,D,20080616,000000,17.5533,17.7246,17.5533,17.5533,2300.8313808346,0
+UTL.US,D,20080617,000000,17.6532,17.7061,17.5583,17.6346,3323.9909597842,0
+UTL.US,D,20080618,000000,17.616,17.616,17.5319,17.616,2519.5687933173,0
+UTL.US,D,20080619,000000,17.525,17.6678,17.4487,17.5807,5103.5322454496,0
+UTL.US,D,20080620,000000,18.0621,18.0621,17.074,17.074,10195.820979042,0
+UTL.US,D,20080623,000000,17.3499,17.5045,17.2287,17.5045,2633.0260493248,0
+UTL.US,D,20080624,000000,17.6004,17.6004,17.4537,17.4537,2859.9405613395,0
+UTL.US,D,20080625,000000,17.4537,17.6405,17.3578,17.6405,8241.4941908794,0
+UTL.US,D,20080626,000000,17.7697,17.7697,17.3813,17.5643,2942.7336941017,0
+UTL.US,D,20080627,000000,17.5643,17.5807,17.5192,17.5192,2321.2741296648,0
+UTL.US,D,20080630,000000,16.9742,17.5807,16.9742,17.525,4636.4154346805,0
+UTL.US,D,20080701,000000,17.4537,17.5045,17.3049,17.5045,3401.6734053388,0
+UTL.US,D,20080702,000000,17.4537,17.7246,17.4537,17.6757,5030.9604871026,0
+UTL.US,D,20080703,000000,17.5945,17.5945,17.5045,17.5045,466.09467332767,0
+UTL.US,D,20080707,000000,17.4537,17.4537,16.9694,17.1494,7425.828512556,0
+UTL.US,D,20080708,000000,17.1601,17.4781,17.1601,17.4418,2942.7336941017,0
+UTL.US,D,20080709,000000,17.3245,17.5533,17.2599,17.2599,3479.3558508934,0
+UTL.US,D,20080710,000000,17.3322,17.4966,17.2287,17.3245,3365.898594886,0
+UTL.US,D,20080711,000000,17.3626,17.4204,17.2599,17.4204,1463.7008162396,0
+UTL.US,D,20080714,000000,17.209,17.5123,17.209,17.4537,1781.5855605486,0
+UTL.US,D,20080715,000000,17.5192,18.0025,17.4537,17.4829,3401.6734053388,0
+UTL.US,D,20080716,000000,17.388,17.5456,17.388,17.5456,771.71376833857,0
+UTL.US,D,20080717,000000,17.1562,17.4007,17.1288,17.2716,3224.8436279579,0
+UTL.US,D,20080718,000000,17.8117,17.8117,17.1885,17.4595,8401.9697691962,0
+UTL.US,D,20080721,000000,17.4595,17.57,17.4595,17.5045,1697.7702903449,0
+UTL.US,D,20080722,000000,17.4595,17.5386,17.4595,17.5045,1396.2397451,0
+UTL.US,D,20080723,000000,17.5192,17.5192,17.4537,17.4537,1942.0611388653,0
+UTL.US,D,20080724,000000,17.4487,17.4537,17.1562,17.1562,6669.44680584,0
+UTL.US,D,20080725,000000,17.6405,17.6405,17.1288,17.2287,4369.6375624469,0
+UTL.US,D,20080728,000000,17.1288,17.7774,17.1288,17.2902,3714.4474624403,0
+UTL.US,D,20080729,000000,17.2599,17.4418,17.2345,17.2658,3719.5581496478,0
+UTL.US,D,20080730,000000,17.3499,18.1012,17.2022,17.9692,9047.9606322293,0
+UTL.US,D,20080731,000000,18.1296,18.1296,17.388,17.8058,7399.2529390767,0
+UTL.US,D,20080801,000000,17.8117,17.8117,17.1367,17.1367,2744.4390304491,0
+UTL.US,D,20080804,000000,17.2902,17.4781,17.1826,17.3499,2366.2481770911,0
+UTL.US,D,20080805,000000,17.1435,17.2599,16.8217,17.0672,6033.677317222,0
+UTL.US,D,20080806,000000,16.8695,17.2287,16.8695,17.2287,2859.9405613395,0
+UTL.US,D,20080807,000000,17.1288,17.1953,16.8108,17.0046,10499.395799171,0
+UTL.US,D,20080808,000000,16.8108,17.1885,16.8108,16.9997,3428.248978818,0
+UTL.US,D,20080811,000000,16.309,17.0975,16.309,17.0975,6646.9597821268,0
+UTL.US,D,20080812,000000,17.0975,18.0885,17.0975,17.388,12772.629469084,0
+UTL.US,D,20080813,000000,17.3245,17.3245,17.3245,17.3245,1889.9321293484,0
+UTL.US,D,20080814,000000,17.5807,17.8117,17.4537,17.4722,4185.6528229755,0
+UTL.US,D,20080815,000000,18.0299,18.1012,17.5533,17.7061,7553.5956927444,0
+UTL.US,D,20080818,000000,18.0935,18.0935,17.6757,18.0103,4400.3016856922,0
+UTL.US,D,20080819,000000,18.0935,18.0935,17.9398,18.0621,1396.2397451,0
+UTL.US,D,20080820,000000,18.0935,18.0935,16.9742,17.1601,11140.275974996,0
+UTL.US,D,20080821,000000,17.6082,17.6082,17.1288,17.3245,11794.443937562,0
+UTL.US,D,20080822,000000,17.388,17.4537,17.3245,17.3245,4486.1612307789,0
+UTL.US,D,20080825,000000,17.1367,17.4537,17.0672,17.4537,5026.8719373366,0
+UTL.US,D,20080826,000000,17.2834,17.3578,16.8108,17.0672,20111.576299112,0
+UTL.US,D,20080827,000000,17.0975,17.2287,17.0975,17.0975,4221.4276334283,0
+UTL.US,D,20080828,000000,16.8167,17.1826,16.8167,17.1562,5954.9727342259,0
+UTL.US,D,20080829,000000,17.117,17.1885,17.0672,17.1885,2475.6168833325,0
+UTL.US,D,20080902,000000,17.1953,17.4204,17.1288,17.4204,10476.908775458,0
+UTL.US,D,20080903,000000,17.388,17.388,17.2902,17.3499,12226.80807532,0
+UTL.US,D,20080904,000000,17.3245,17.4829,17.2981,17.4829,6188.0200708897,0
+UTL.US,D,20080905,000000,17.4537,17.4537,17.3578,17.4487,2166.931375997,0
+UTL.US,D,20080908,000000,17.2902,17.2902,17.0604,17.0809,3401.6734053388,0
+UTL.US,D,20080909,000000,17.1288,18.1012,17.1288,17.9634,36041.588325015,0
+UTL.US,D,20080910,000000,17.9839,17.9839,17.2785,17.6796,9592.7598885531,0
+UTL.US,D,20080911,000000,17.616,17.8391,17.616,17.8117,3092.9878980033,0
+UTL.US,D,20080912,000000,17.4781,17.6444,17.388,17.4537,4678.3230697823,0
+UTL.US,D,20080915,000000,17.1435,17.4537,17.1288,17.2902,5954.9727342259,0
+UTL.US,D,20080916,000000,17.1288,17.2287,16.9694,17.0936,12409.77067735,0
+UTL.US,D,20080917,000000,17.1601,17.2442,16.9997,16.9997,3401.6734053388,0
+UTL.US,D,20080918,000000,17.123,17.123,16.9049,16.9049,3560.1047087726,0
+UTL.US,D,20080919,000000,16.6592,17.2022,16.6592,16.8775,17474.461700021,0
+UTL.US,D,20080922,000000,16.8108,16.8108,16.58,16.58,12545.71495707,0
+UTL.US,D,20080923,000000,16.58,16.8108,16.4831,16.5428,7888.8567735591,0
+UTL.US,D,20080924,000000,16.5184,16.6132,16.4831,16.6132,6716.4651281494,0
+UTL.US,D,20080925,000000,16.6465,16.759,16.5476,16.5476,3560.1047087726,0
+UTL.US,D,20080926,000000,16.4831,16.6778,16.4205,16.4576,9666.3537843417,0
+UTL.US,D,20080929,000000,16.7531,17.0672,16.7052,16.7121,12539.58213242,0
+UTL.US,D,20080930,000000,17.1288,17.1826,16.7423,16.7483,10325.632434115,0
+UTL.US,D,20081001,000000,16.8618,16.9889,16.8167,16.8167,2806.7894143811,0
+UTL.US,D,20081002,000000,16.9303,17.2902,16.9303,17.1953,6109.3154878937,0
+UTL.US,D,20081003,000000,17.1113,17.4537,17.1113,17.1953,7346.1017921183,0
+UTL.US,D,20081006,000000,16.6837,17.1288,16.6837,16.8265,5777.1208194035,0
+UTL.US,D,20081007,000000,16.8324,16.8324,15.9655,16.1016,32796.301948227,0
+UTL.US,D,20081008,000000,14.6624,16.6964,14.6624,15.6162,62668.268676301,0
+UTL.US,D,20081009,000000,15.2044,15.6554,14.8854,15.2485,18487.399904555,0
+UTL.US,D,20081010,000000,14.9842,16.4088,14.7241,14.7241,30170.430860993,0
+UTL.US,D,20081013,000000,14.7191,15.6125,14.7191,14.8737,15672.433390643,0
+UTL.US,D,20081014,000000,14.9148,15.4509,14.9148,15.2954,9369.9339263043,0
+UTL.US,D,20081015,000000,15.1868,15.8246,15.1056,15.4989,15839.041793608,0
+UTL.US,D,20081016,000000,15.5146,15.6867,14.9842,14.9842,14472.444034312,0
+UTL.US,D,20081017,000000,14.9882,15.0293,14.1253,15.0293,11652.366833192,0
+UTL.US,D,20081020,000000,15.1614,15.2886,14.8698,15.2817,4177.4757234434,0
+UTL.US,D,20081021,000000,15.5811,15.5811,15.2954,15.5811,3106.275684743,0
+UTL.US,D,20081022,000000,15.7014,15.993,15.5351,15.993,3092.9878980033,0
+UTL.US,D,20081023,000000,15.856,15.9029,15.6162,15.6162,2475.6168833325,0
+UTL.US,D,20081024,000000,15.5146,15.6045,15.4813,15.5988,4177.4757234434,0
+UTL.US,D,20081027,000000,15.4989,15.6975,15.3932,15.4148,10905.184363449,0
+UTL.US,D,20081028,000000,15.3991,15.8618,15.0831,15.1789,9128.7094901084,0
+UTL.US,D,20081029,000000,15.1722,15.1722,14.9842,15.0772,2710.7084948793,0
+UTL.US,D,20081030,000000,15.3854,15.3854,15.0694,15.2612,2425.5321486986,0
+UTL.US,D,20081031,000000,15.2552,15.8775,14.7985,15.5146,7435.0277495295,0
+UTL.US,D,20081103,000000,15.6125,15.8882,15.5146,15.6125,2854.8298741319,0
+UTL.US,D,20081104,000000,15.7083,16.0311,15.7083,16.0311,1547.5160864431,0
+UTL.US,D,20081105,000000,16.3491,16.3491,15.8354,16.1613,3401.6734053388,0
+UTL.US,D,20081106,000000,16.1329,16.1329,15.5351,15.5351,3867.7680786665,0
+UTL.US,D,20081107,000000,15.4579,15.9216,15.4372,15.7239,4258.2245813226,0
+UTL.US,D,20081110,000000,15.8198,15.9792,15.7718,15.9597,5257.8749991174,0
+UTL.US,D,20081111,000000,15.8198,15.8198,15.5811,15.6125,5103.5322454496,0
+UTL.US,D,20081112,000000,15.7865,15.7865,15.2357,15.405,3249.3749265541,0
+UTL.US,D,20081113,000000,15.3091,15.3091,14.7241,14.9247,14493.908920584,0
+UTL.US,D,20081114,000000,14.3201,14.6105,14.3201,14.6105,5502.1658476379,0
+UTL.US,D,20081117,000000,14.5958,14.8463,13.0765,14.8346,11106.545439426,0
+UTL.US,D,20081118,000000,15.1232,15.1232,14.1919,14.5753,8351.8850345622,0
+UTL.US,D,20081119,000000,14.4013,14.4589,14.1253,14.3064,2012.5886223293,0
+UTL.US,D,20081120,000000,13.9316,14.3201,13.8103,14.0284,18727.602203311,0
+UTL.US,D,20081121,000000,14.0284,14.4804,13.7125,14.4804,16374.641812959,0
+UTL.US,D,20081124,000000,14.4804,15.0293,14.3064,14.9412,24618.180278722,0
+UTL.US,D,20081125,000000,14.9951,15.5146,14.9648,15.5146,6343.384961999,0
+UTL.US,D,20081126,000000,15.541,15.8246,14.8943,15.7239,23360.951225666,0
+UTL.US,D,20081128,000000,15.7083,15.7083,15.4989,15.4989,2012.5886223293,0
+UTL.US,D,20081201,000000,15.5146,15.6643,15.0635,15.0635,6559.0559621571,0
+UTL.US,D,20081202,000000,15.3795,15.3795,14.9471,15.0939,5130.1078189289,0
+UTL.US,D,20081203,000000,15.1936,15.223,14.6439,14.909,6266.7246538858,0
+UTL.US,D,20081204,000000,14.8698,14.8698,13.3181,13.601,103492.43809014,0
+UTL.US,D,20081205,000000,13.464,13.5783,13.2507,13.4385,18100.009814224,0
+UTL.US,D,20081208,000000,13.5726,14.2222,13.1929,13.3681,67080.83601129,0
+UTL.US,D,20081209,000000,13.1206,13.4307,12.9326,13.2057,119659.58600247,0
+UTL.US,D,20081210,000000,13.2125,13.2507,12.832,13.1557,429283.4155092,0
+UTL.US,D,20081211,000000,12.8437,12.8818,12.606,12.606,1800312.1406144,0
+UTL.US,D,20081212,000000,12.4425,13.0608,12.4298,12.9326,446976.61462171,0
+UTL.US,D,20081215,000000,12.9787,12.9924,12.7683,12.8358,116445.98588637,0
+UTL.US,D,20081216,000000,12.2879,12.9924,11.4759,12.8134,306925.38666116,0
+UTL.US,D,20081217,000000,12.8495,12.9513,12.6911,12.7048,39845.983882309,0
+UTL.US,D,20081218,000000,12.7332,12.7683,12.5727,12.6998,60955.166324332,0
+UTL.US,D,20081219,000000,12.7556,12.9326,12.606,12.9326,40197.599162187,0
+UTL.US,D,20081222,000000,12.695,12.9199,12.606,12.7683,63769.110700804,0
+UTL.US,D,20081223,000000,12.7683,12.9326,12.606,12.9326,53644.839342668,0
+UTL.US,D,20081224,000000,12.9259,12.9259,12.6187,12.8613,41355.680883416,0
+UTL.US,D,20081226,000000,12.9259,12.9787,12.7399,12.8613,29534.661372375,0
+UTL.US,D,20081229,000000,12.8818,12.9924,12.7616,12.9326,43207.793927428,0
+UTL.US,D,20081230,000000,12.9326,13.149,12.9259,13.0551,87089.176428811,0
+UTL.US,D,20081231,000000,13.0051,13.3475,12.959,13.3475,45711.008521681,0
+UTL.US,D,20090102,000000,13.2125,13.414,12.959,13.414,50628.511752777,0
+UTL.US,D,20090105,000000,13.4073,13.4073,12.959,13.0668,50242.143799887,0
+UTL.US,D,20090106,000000,13.149,13.2839,12.959,12.9787,23709.50009322,0
+UTL.US,D,20090107,000000,12.9719,12.9787,12.8006,12.8495,38177.855577767,0
+UTL.US,D,20090108,000000,12.8495,13.1079,12.832,13.1079,52387.610289612,0
+UTL.US,D,20090109,000000,12.9924,12.9924,12.7762,12.7762,25514.594814924,0
+UTL.US,D,20090112,000000,12.9326,12.9326,12.781,12.832,25062.810065778,0
+UTL.US,D,20090113,000000,13.1998,13.1998,12.832,12.9983,26449.850573904,0
+UTL.US,D,20090114,000000,12.967,13.0551,12.8906,13.011,34442.965366496,0
+UTL.US,D,20090115,000000,13.011,13.2507,12.8671,13.2507,46389.707782843,0
+UTL.US,D,20090116,000000,13.2448,13.2448,12.8006,13.1206,78535.930318271,0
+UTL.US,D,20090120,000000,12.9924,13.0902,12.9199,12.9376,20339.512948569,0
+UTL.US,D,20090121,000000,12.9924,13.2321,12.6998,13.2321,33796.974503464,0
+UTL.US,D,20090122,000000,13.0257,13.1871,12.9376,12.9453,20961.994650447,0
+UTL.US,D,20090123,000000,12.8818,13.1146,12.8818,13.0257,34972.432561197,0
+UTL.US,D,20090126,000000,13.1146,13.2507,13.0608,13.2507,33566.993579124,0
+UTL.US,D,20090127,000000,13.1871,13.1871,12.9326,13.1079,48240.798689413,0
+UTL.US,D,20090128,000000,13.2262,13.2262,12.9326,12.9406,30628.348434788,0
+UTL.US,D,20090129,000000,12.875,13.0325,12.7125,12.9924,27648.817792792,0
+UTL.US,D,20090130,000000,12.959,13.0668,12.959,13.0668,316141.99997124,0
+UTL.US,D,20090202,000000,12.9326,13.0942,12.9326,13.0834,15306.508186584,0
+UTL.US,D,20090203,000000,13.0942,13.1832,12.787,13.142,48419.672741678,0
+UTL.US,D,20090204,000000,13.1871,13.1871,13.0257,13.0257,37075.991415822,0
+UTL.US,D,20090205,000000,13.0404,13.0551,12.9376,13.0257,15425.076129798,0
+UTL.US,D,20090206,000000,13.0902,13.1206,12.9376,13.1206,23744.252766232,0
+UTL.US,D,20090209,000000,13.2321,13.2321,13.0051,13.1871,40171.023588708,0
+UTL.US,D,20090210,000000,13.2321,13.2507,13.0902,13.239,56883.992894807,0
+UTL.US,D,20090211,000000,13.2917,13.3759,13.1557,13.3759,49487.806368053,0
+UTL.US,D,20090212,000000,13.2507,13.2507,13.1557,13.2321,31836.514890651,0
+UTL.US,D,20090213,000000,13.2448,13.414,13.1695,13.414,11909.945468452,0
+UTL.US,D,20090217,000000,13.2448,13.2507,13.1264,13.2448,34819.111944972,0
+UTL.US,D,20090218,000000,13.2448,13.2448,12.9376,12.9376,57244.807411658,0
+UTL.US,D,20090219,000000,13.0325,13.0707,12.6714,12.9924,60680.211352566,0
+UTL.US,D,20090220,000000,12.8985,13.1264,12.5991,12.7683,38420.102151404,0
+UTL.US,D,20090223,000000,12.9122,12.959,12.3408,12.4709,56569.174562822,0
+UTL.US,D,20090224,000000,12.4034,12.8554,12.0884,12.6294,53088.796574487,0
+UTL.US,D,20090225,000000,12.5091,12.9326,12.4592,12.5658,23669.636733001,0
+UTL.US,D,20090226,000000,12.5991,12.6656,12.4425,12.5091,18555.883113138,0
+UTL.US,D,20090227,000000,12.4181,12.9259,12.4181,12.4425,29618.476642579,0
+UTL.US,D,20090302,000000,12.4425,12.5414,12.0561,12.3408,138323.8156844,0
+UTL.US,D,20090303,000000,12.1324,12.2949,11.3126,12.2361,83257.183160598,0
+UTL.US,D,20090304,000000,12.1921,12.7928,12.1921,12.7332,110132.24291017,0
+UTL.US,D,20090305,000000,12.6998,12.6998,12.4425,12.515,131698.32078854,0
+UTL.US,D,20090306,000000,12.4103,12.9453,12.0561,12.4886,351042.88291153,0
+UTL.US,D,20090309,000000,12.3143,12.7762,11.6385,11.7998,357347.42665074,0
+UTL.US,D,20090310,000000,12.0561,12.6998,11.9603,12.0062,394946.75243662,0
+UTL.US,D,20090311,000000,11.9915,12.1853,11.5396,11.5894,692995.89755571,0
+UTL.US,D,20090312,000000,11.9603,12.2705,11.7665,12.1794,296458.69926011,0
+UTL.US,D,20090313,000000,12.2772,12.6353,11.9603,12.4425,26017.486436146,0
+UTL.US,D,20090316,000000,12.5335,12.7332,12.2117,12.56,62636.582415614,0
+UTL.US,D,20090317,000000,12.6353,12.8495,12.2879,12.8495,44763.487113404,0
+UTL.US,D,20090318,000000,12.781,13.1206,12.6714,13.0999,34457.275290677,0
+UTL.US,D,20090319,000000,13.2194,13.2448,12.8006,13.2262,19891.816749188,0
+UTL.US,D,20090320,000000,13.2321,13.2448,12.5414,12.5414,31307.04769595,0
+UTL.US,D,20090323,000000,12.6587,12.7048,11.9651,12.5472,44360.764961449,0
+UTL.US,D,20090324,000000,12.4425,13.2507,12.4425,13.2507,49326.308652296,0
+UTL.US,D,20090325,000000,12.9856,13.2194,12.8985,12.9453,18120.452563055,0
+UTL.US,D,20090326,000000,13.2194,13.3231,12.9924,13.3231,30957.476690954,0
+UTL.US,D,20090327,000000,13.2194,13.2761,13.0608,13.2194,49448.965145276,0
+UTL.US,D,20090330,000000,13.0902,13.0902,12.6998,13.0608,16582.135713585,0
+UTL.US,D,20090331,000000,13.1557,13.2507,12.9513,12.9787,26791.244479368,0
+UTL.US,D,20090401,000000,12.9924,13.142,12.8065,13.0668,14508.218844765,0
+UTL.US,D,20090402,000000,13.1206,13.1206,12.8006,12.959,19198.807563846,0
+UTL.US,D,20090403,000000,13.0404,13.142,12.5335,13.142,48353.23380798,0
+UTL.US,D,20090406,000000,12.9513,13.0551,12.8613,12.959,12843.156952548,0
+UTL.US,D,20090407,000000,12.9513,13.0481,12.7683,12.8006,38129.815118017,0
+UTL.US,D,20090408,000000,12.8006,13.1146,12.8006,13.1146,22375.610732053,0
+UTL.US,D,20090409,000000,13.1264,13.3817,12.7332,13.2057,61874.067884248,0
+UTL.US,D,20090413,000000,12.2879,13.1206,12.2879,13.1206,14616.565413565,0
+UTL.US,D,20090414,000000,13.0707,13.1206,12.7332,12.8985,30555.776676442,0
+UTL.US,D,20090415,000000,12.7125,12.9259,12.6998,12.9122,26350.703242078,0
+UTL.US,D,20090416,000000,12.8613,12.8613,12.5991,12.6128,34538.024148557,0
+UTL.US,D,20090417,000000,12.6422,12.7683,12.5472,12.7479,13615.892858329,0
+UTL.US,D,20090420,000000,12.9259,12.9259,12.5531,12.7195,56425.053183569,0
+UTL.US,D,20090421,000000,12.6245,12.7556,12.4622,12.7556,48176.404030599,0
+UTL.US,D,20090422,000000,12.7683,12.781,12.4622,12.4709,56239.024169214,0
+UTL.US,D,20090423,000000,12.4816,12.4816,12.2234,12.333,30229.714832601,0
+UTL.US,D,20090424,000000,12.4298,12.4298,12.1286,12.3143,26701.296384515,0
+UTL.US,D,20090427,000000,12.2234,12.3848,12.15,12.3467,48689.517026237,0
+UTL.US,D,20090428,000000,12.4425,13.2262,12.2832,13.2057,139694.50199346,0
+UTL.US,D,20090429,000000,13.1929,13.239,12.9052,13.1206,62420.911415455,0
+UTL.US,D,20090430,000000,13.0999,13.2839,12.9326,13.239,74495.421011989,0
+UTL.US,D,20090501,000000,13.2321,13.5128,13.1264,13.4708,56967.80816501,0
+UTL.US,D,20090504,000000,13.464,14.4804,13.4503,14.3494,247337.84023356,0
+UTL.US,D,20090505,000000,14.3494,14.5068,14.1126,14.3757,86838.75275564,0
+UTL.US,D,20090506,000000,14.3709,14.5137,14.2349,14.3826,63243.732055869,0
+UTL.US,D,20090507,000000,14.41,14.7045,14.0911,14.3826,58873.07235598,0
+UTL.US,D,20090508,000000,14.3425,14.3826,13.6851,14.2671,25429.757407278,0
+UTL.US,D,20090511,000000,14.2143,14.6624,14.1556,14.5255,76150.261529791,0
+UTL.US,D,20090512,000000,14.5195,14.6624,14.3953,14.4364,50297.339221728,0
+UTL.US,D,20090513,000000,14.4658,14.6105,14.4013,14.5382,68998.36585156,0
+UTL.US,D,20090514,000000,14.5382,14.7593,14.3572,14.7309,65220.545867746,0
+UTL.US,D,20090515,000000,14.1194,14.4159,12.7195,13.3759,246090.83255493,0
+UTL.US,D,20090518,000000,13.7291,13.7291,12.9787,13.2125,83171.32361551,0
+UTL.US,D,20090519,000000,13.1871,13.3681,13.0942,13.1206,62790.925169281,0
+UTL.US,D,20090520,000000,13.1871,13.2507,12.9326,12.9787,205498.68834031,0
+UTL.US,D,20090521,000000,12.8818,12.8818,12.4759,12.6128,1090152.5111408,0
+UTL.US,D,20090522,000000,12.7332,12.8495,12.6245,12.7399,308011.91876148,0
+UTL.US,D,20090526,000000,12.832,12.9326,12.7556,12.9199,233044.27025151,0
+UTL.US,D,20090527,000000,12.9259,12.9326,12.7762,12.8134,177734.36901663,0
+UTL.US,D,20090528,000000,12.9513,12.9513,12.7332,12.9259,138569.12867036,0
+UTL.US,D,20090529,000000,12.8495,12.9856,12.8437,12.9787,170648.91227209,0
+UTL.US,D,20090601,000000,12.959,13.0834,12.9326,13.0551,157101.50262235,0
+UTL.US,D,20090602,000000,13.149,13.1557,12.9326,13.0765,125574.69537647,0
+UTL.US,D,20090603,000000,12.9326,13.0608,12.832,13.0325,87280.316130372,0
+UTL.US,D,20090604,000000,13.1206,13.1206,12.8985,13.0404,135619.24001417,0
+UTL.US,D,20090605,000000,13.0668,13.1146,12.9326,12.9856,72417.415593403,0
+UTL.US,D,20090608,000000,12.9924,13.0902,12.8985,13.0481,80857.204447936,0
+UTL.US,D,20090609,000000,13.011,13.011,12.8985,12.9259,78106.632592838,0
+UTL.US,D,20090610,000000,13.0188,13.0257,12.9259,12.959,108820.84057271,0
+UTL.US,D,20090611,000000,12.959,13.0257,12.8906,12.9983,114691.99803674,0
+UTL.US,D,20090612,000000,12.9983,13.239,12.9326,13.2194,270475.96549697,0
+UTL.US,D,20090615,000000,13.239,13.239,12.875,12.9924,77945.134877079,0
+UTL.US,D,20090616,000000,12.9924,13.0902,12.9122,13.0325,195390.77118123,0
+UTL.US,D,20090617,000000,13.0257,13.0257,12.875,12.9719,78719.915057743,0
+UTL.US,D,20090618,000000,13.0257,13.1206,12.9326,13.0765,103782.72512352,0
+UTL.US,D,20090619,000000,13.0834,13.0902,12.9983,13.0902,108795.28713667,0
+UTL.US,D,20090622,000000,12.9513,13.0188,12.6803,12.7762,127399.21070957,0
+UTL.US,D,20090623,000000,12.832,12.832,12.3614,12.379,145921.36328713,0
+UTL.US,D,20090624,000000,12.333,12.959,12.3203,12.7195,146619.48315968,0
+UTL.US,D,20090625,000000,12.6353,12.8818,12.4181,12.8818,151742.43601652,0
+UTL.US,D,20090626,000000,12.7479,13.5619,12.606,13.4708,2155134.8877847,0
+UTL.US,D,20090629,000000,13.3534,13.414,13.1206,13.2507,227357.09752697,0
+UTL.US,D,20090630,000000,13.2692,13.4073,13.1206,13.329,169546.0259727,0
+UTL.US,D,20090701,000000,13.329,13.8651,13.2692,13.8171,209259.13198762,0
+UTL.US,D,20090702,000000,13.7838,13.7838,13.4551,13.6067,102044.06933552,0
+UTL.US,D,20090706,000000,13.3181,13.5619,13.1557,13.3103,114802.38888043,0
+UTL.US,D,20090707,000000,13.239,13.6469,13.1832,13.3817,123517.13270671,0
+UTL.US,D,20090708,000000,13.5245,13.5726,13.1763,13.3475,120693.98909326,0
+UTL.US,D,20090709,000000,13.4307,13.594,13.2839,13.4708,126803.30458117,0
+UTL.US,D,20090710,000000,13.3181,13.464,13.2507,13.4385,100300.3028603,0
+UTL.US,D,20090713,000000,13.4307,13.6851,13.4209,13.6606,192329.46954392,0
+UTL.US,D,20090714,000000,13.7045,13.7692,13.5128,13.7154,84756.658787289,0
+UTL.US,D,20090715,000000,13.7613,13.8983,13.6606,13.8983,122612.54107098,0
+UTL.US,D,20090716,000000,13.8983,14.227,13.777,14.1057,143811.67160786,0
+UTL.US,D,20090717,000000,14.1692,14.1919,13.8426,13.9374,109196.98715119,0
+UTL.US,D,20090720,000000,14.0353,14.363,13.825,14.2407,243580.46299857,0
+UTL.US,D,20090721,000000,14.2407,14.2407,13.9374,13.9805,95003.586638407,0
+UTL.US,D,20090722,000000,13.9942,14.2222,13.9805,14.1752,128083.02065794,0
+UTL.US,D,20090723,000000,14.1829,14.2085,14.0167,14.1556,167689.82437893,0
+UTL.US,D,20090724,000000,14.2016,15.0361,14.0539,14.9951,286916.0241062,0
+UTL.US,D,20090727,000000,14.7045,14.7045,14.0911,14.2222,231290.28240188,0
+UTL.US,D,20090728,000000,14.2926,14.2926,14.0676,14.1429,351357.70124351,0
+UTL.US,D,20090729,000000,13.5245,13.9199,13.4796,13.7476,193515.14897607,0
+UTL.US,D,20090730,000000,13.777,14.0089,13.7349,13.7976,155137.97659721,0
+UTL.US,D,20090731,000000,13.7212,13.7349,13.3407,13.3407,152972.06735865,0
+UTL.US,D,20090803,000000,13.329,13.5295,13.1998,13.5051,130064.94515702,0
+UTL.US,D,20090804,000000,13.5619,13.5619,13.2917,13.464,94068.330879427,0
+UTL.US,D,20090805,000000,13.5051,13.5051,13.1929,13.2986,90864.952137741,0
+UTL.US,D,20090806,000000,13.3954,13.4854,13.1871,13.2692,79478.341039341,0
+UTL.US,D,20090807,000000,13.2917,13.8426,13.0551,13.5178,105193.2747928,0
+UTL.US,D,20090810,000000,13.5178,13.5178,13.0999,13.464,57920.440260494,0
+UTL.US,D,20090811,000000,13.464,13.6918,13.3231,13.4209,54729.327168107,0
+UTL.US,D,20090812,000000,13.4503,13.872,13.3896,13.6998,86426.831366714,0
+UTL.US,D,20090813,000000,13.8318,13.9052,13.3954,13.55,50195.125477577,0
+UTL.US,D,20090814,000000,13.6332,13.7692,13.4503,13.6137,103078.47242631,0
+UTL.US,D,20090817,000000,13.601,13.8387,13.3817,13.6772,55139.204282151,0
+UTL.US,D,20090818,000000,13.6998,14.1253,13.6714,13.9541,80543.408253393,0
+UTL.US,D,20090819,000000,13.9374,13.9374,13.7212,13.8044,50237.033112679,0
+UTL.US,D,20090820,000000,13.825,14.0597,13.7154,14.0236,49221.02849582,0
+UTL.US,D,20090821,000000,14.1692,14.2222,13.9678,14.2143,107754.75122122,0
+UTL.US,D,20090824,000000,14.2222,14.3572,14.1194,14.278,82413.919771352,0
+UTL.US,D,20090825,000000,14.2984,14.3572,14.002,14.0167,85098.052692754,0
+UTL.US,D,20090826,000000,13.961,14.1321,13.9052,14.0411,27482.209389826,0
+UTL.US,D,20090827,000000,14.0411,14.1829,13.8983,14.0911,26875.059749572,0
+UTL.US,D,20090828,000000,14.0911,14.1692,13.8651,13.9316,37793.53189976,0
+UTL.US,D,20090831,000000,13.9316,14.1615,13.913,14.1057,66439.955835465,0
+UTL.US,D,20090901,000000,14.1057,14.1829,13.9501,13.9942,64526.514544961,0
+UTL.US,D,20090902,000000,13.9199,14.0597,13.7536,13.8798,38805.447966854,0
+UTL.US,D,20090903,000000,13.9678,14.0284,13.7045,13.8798,28155.79796378,0
+UTL.US,D,20090904,000000,13.8426,14.1126,13.6714,14.0597,57046.512748006,0
+UTL.US,D,20090908,000000,14.2016,14.3826,13.8044,13.8171,71863.417100106,0
+UTL.US,D,20090909,000000,13.8044,14.1752,13.8044,13.8983,28768.058291244,0
+UTL.US,D,20090910,000000,13.8504,14.1194,13.7419,13.9541,54960.330229888,0
+UTL.US,D,20090911,000000,13.9541,14.047,13.7692,13.8592,45601.639815441,0
+UTL.US,D,20090914,000000,13.6273,14.1253,13.6067,14.0411,36952.312785399,0
+UTL.US,D,20090915,000000,13.9805,14.2838,13.9805,14.1966,28210.993385622,0
+UTL.US,D,20090916,000000,14.2534,14.636,14.1556,14.5685,60584.130433065,0
+UTL.US,D,20090917,000000,14.6105,14.7113,14.4863,14.6859,34989.808897704,0
+UTL.US,D,20090918,000000,14.6741,14.7593,14.5255,14.5255,138436.25080296,0
+UTL.US,D,20090921,000000,14.5255,14.6027,14.2926,14.545,42133.527476404,0
+UTL.US,D,20090922,000000,14.6927,14.6927,14.4589,14.545,59936.095295149,0
+UTL.US,D,20090923,000000,14.5382,14.6027,14.4159,14.5195,58812.766246931,0
+UTL.US,D,20090924,000000,14.5068,14.6292,14.4863,14.5313,110727.12690112,0
+UTL.US,D,20090925,000000,14.4804,14.7045,14.3953,14.6439,34406.168418602,0
+UTL.US,D,20090928,000000,14.7045,14.9227,14.6967,14.8533,62284.967135734,0
+UTL.US,D,20090929,000000,14.8698,14.8698,14.3953,14.4247,43520.56798453,0
+UTL.US,D,20090930,000000,14.5,14.6741,14.3201,14.5137,52144.341578534,0
+UTL.US,D,20091001,000000,14.5068,14.5068,14.2476,14.2476,44567.236724634,0
+UTL.US,D,20091002,000000,14.1615,14.2222,13.9942,14.0774,64106.416056502,0
+UTL.US,D,20091005,000000,14.0842,14.5685,13.9942,14.4863,41796.222120706,0
+UTL.US,D,20091006,000000,14.4521,14.4589,14.273,14.4364,28305.030030241,0
+UTL.US,D,20091007,000000,14.4286,14.5382,14.278,14.5068,34373.460020474,0
+UTL.US,D,20091008,000000,14.545,14.8032,14.5382,14.6967,62723.464098142,0
+UTL.US,D,20091009,000000,14.6556,14.8346,14.5255,14.772,28245.746058634,0
+UTL.US,D,20091012,000000,14.8032,14.8698,14.7387,14.8463,28239.613233984,0
+UTL.US,D,20091013,000000,14.8698,15.3033,14.7593,15.1672,74966.626372526,0
+UTL.US,D,20091014,000000,14.9951,15.1789,14.5753,14.6105,56588.59517421,0
+UTL.US,D,20091015,000000,14.6105,14.8698,14.545,14.8533,67001.109290852,0
+UTL.US,D,20091016,000000,14.8032,14.8287,14.6741,14.6859,28796.678139606,0
+UTL.US,D,20091019,000000,14.7387,14.8463,14.6487,14.8112,24821.585629582,0
+UTL.US,D,20091020,000000,14.8112,14.8219,14.6105,14.6741,39654.844180746,0
+UTL.US,D,20091021,000000,14.6741,14.8396,14.6741,14.68,46154.616171296,0
+UTL.US,D,20091022,000000,14.6741,14.8533,14.6741,14.8219,64737.074857912,0
+UTL.US,D,20091023,000000,14.8159,14.8698,14.4462,14.5626,52445.872123778,0
+UTL.US,D,20091026,000000,14.5685,14.5753,14.3064,14.3757,71764.26976828,0
+UTL.US,D,20091027,000000,14.3494,14.3826,14.2222,14.227,86468.739001815,0
+UTL.US,D,20091028,000000,14.2984,14.4159,14.0705,14.0911,99369.135651088,0
+UTL.US,D,20091029,000000,14.0353,14.0353,13.2761,13.5354,204814.87839195,0
+UTL.US,D,20091030,000000,13.4385,13.6674,13.1763,13.3759,109588.46579128,0
+UTL.US,D,20091102,000000,13.329,13.329,12.8495,13.0902,98632.174555761,0
+UTL.US,D,20091103,000000,13.0834,13.2262,12.9856,13.1146,87263.961931308,0
+UTL.US,D,20091104,000000,13.1206,13.2194,12.8554,12.8613,117063.35690104,0
+UTL.US,D,20091105,000000,12.8437,12.9983,12.8437,12.959,126917.78397461,0
+UTL.US,D,20091106,000000,12.9326,12.9856,12.8358,12.8985,74931.873699514,0
+UTL.US,D,20091109,000000,12.9199,12.9983,12.7762,12.9376,108132.94207458,0
+UTL.US,D,20091110,000000,12.9259,13.0668,12.875,12.9259,88672.467325706,0
+UTL.US,D,20091111,000000,12.9924,13.0325,12.7195,12.8671,89615.900184218,0
+UTL.US,D,20091112,000000,12.8134,12.959,12.6245,12.6353,96818.902734525,0
+UTL.US,D,20091113,000000,12.515,12.875,12.4816,12.8437,72784.362934905,0
+UTL.US,D,20091116,000000,12.9326,13.0834,12.8065,12.9326,140489.72492296,0
+UTL.US,D,20091117,000000,12.9326,13.0902,12.8006,12.8495,48646.587253693,0
+UTL.US,D,20091118,000000,12.8613,12.9856,12.6714,12.9122,48332.791059149,0
+UTL.US,D,20091119,000000,12.8985,12.9376,12.6998,12.9376,62289.0556855,0
+UTL.US,D,20091120,000000,12.8985,13.1146,12.6842,13.1079,65686.640541074,0
+UTL.US,D,20091123,000000,13.2634,13.5726,13.1832,13.5569,56850.262359236,0
+UTL.US,D,20091124,000000,13.5783,13.8983,13.5442,13.8856,52175.005701777,0
+UTL.US,D,20091125,000000,13.8504,14.0774,13.7291,13.9199,41915.812201361,0
+UTL.US,D,20091127,000000,13.8387,13.8387,13.4914,13.4914,20478.523640614,0
+UTL.US,D,20091130,000000,13.4914,13.7536,13.2125,13.6998,59374.941839761,0
+UTL.US,D,20091201,000000,13.8044,14.0539,13.8044,13.9678,55348.742457661,0
+UTL.US,D,20091202,000000,14.0089,14.2222,13.9678,14.1919,73252.501883115,0
+UTL.US,D,20091203,000000,14.1194,14.1919,13.9501,14.0597,44046.968766906,0
+UTL.US,D,20091204,000000,14.2222,14.3757,14.0597,14.3757,70996.644549707,0
+UTL.US,D,20091207,000000,14.3064,14.3757,14.1615,14.2671,36376.84940583,0
+UTL.US,D,20091208,000000,14.273,14.6741,14.0597,14.5509,149916.89854598,0
+UTL.US,D,20091209,000000,14.5753,14.5753,14.0597,14.3826,39512.767076377,0
+UTL.US,D,20091210,000000,14.3757,14.3953,14.0597,14.0911,36161.178405672,0
+UTL.US,D,20091211,000000,14.1692,14.5313,14.1508,14.5255,70596.988810077,0
+UTL.US,D,20091214,000000,14.6027,14.6487,14.4013,14.6487,67778.95588384,0
+UTL.US,D,20091215,000000,14.6439,14.8219,14.4462,14.4462,91587.603308888,0
+UTL.US,D,20091216,000000,14.5313,14.636,14.4521,14.5382,47735.862793309,0
+UTL.US,D,20091217,000000,14.2671,14.8219,14.2222,14.7778,67234.156627516,0
+UTL.US,D,20091218,000000,14.8346,15.0293,14.59,15.0234,154257.91626007,0
+UTL.US,D,20091221,000000,14.9842,15.0234,14.6683,14.8159,50960.706421266,0
+UTL.US,D,20091222,000000,14.8287,14.8463,14.6155,14.636,55469.354675759,0
+UTL.US,D,20091223,000000,14.636,14.7925,14.5255,14.7524,29320.012509659,0
+UTL.US,D,20091224,000000,14.7387,14.8287,14.7191,14.772,17390.646429819,0
+UTL.US,D,20091228,000000,14.7661,14.7661,14.545,14.6232,47243.192546502,0
+UTL.US,D,20091229,000000,14.6027,14.8032,14.5753,14.7778,69187.461278238,0
+UTL.US,D,20091230,000000,14.7925,14.8219,14.5831,14.8159,40518.550318821,0
+UTL.US,D,20091231,000000,14.8346,14.9588,14.7387,14.8533,101673.03344425,0
+UTL.US,D,20100104,000000,14.8943,15.0156,14.6624,14.7848,78685.162384731,0
+UTL.US,D,20100105,000000,14.7848,14.7985,14.4658,14.4863,70875.010194168,0
+UTL.US,D,20100106,000000,14.4736,14.59,14.3885,14.4413,52714.694270895,0
+UTL.US,D,20100107,000000,14.3826,14.5255,14.3572,14.5068,45137.589416995,0
+UTL.US,D,20100108,000000,14.5,14.5,14.363,14.4658,31564.62633121,0
+UTL.US,D,20100111,000000,14.59,14.59,14.3953,14.4736,30887.971344931,0
+UTL.US,D,20100112,000000,14.4658,14.6105,14.3757,14.4013,39367.623559683,0
+UTL.US,D,20100113,000000,14.4413,14.6683,14.3757,14.5958,35483.501281952,0
+UTL.US,D,20100114,000000,14.6155,14.6439,14.5137,14.636,25170.134497136,0
+UTL.US,D,20100115,000000,14.7045,14.7045,14.3757,14.4804,60127.234996711,0
+UTL.US,D,20100119,000000,14.5382,14.6967,14.4863,14.6967,52056.437758563,0
+UTL.US,D,20100120,000000,14.6232,14.7309,14.4863,14.5685,34199.696655418,0
+UTL.US,D,20100121,000000,14.5382,14.6927,14.3494,14.4247,63683.251155718,0
+UTL.US,D,20100122,000000,14.3953,14.5068,14.2984,14.3494,43100.46949607,0
+UTL.US,D,20100125,000000,14.3826,14.5195,14.3826,14.3953,25392.960459385,0
+UTL.US,D,20100126,000000,14.4247,14.4931,14.2407,14.2594,33932.918783184,0
+UTL.US,D,20100127,000000,14.3709,14.4413,14.2349,14.4159,23972.189415689,0
+UTL.US,D,20100128,000000,14.4462,14.4462,14.0911,14.3141,44763.487113404,0
+UTL.US,D,20100129,000000,14.1829,14.3757,14.0236,14.0705,31510.45304681,0
+UTL.US,D,20100201,000000,14.0597,14.3425,13.7349,14.3318,63225.333581922,0
+UTL.US,D,20100202,000000,14.2671,14.3494,13.9374,14.1429,62435.221339637,0
+UTL.US,D,20100203,000000,14.2222,14.3141,13.8651,13.9374,36335.963908169,0
+UTL.US,D,20100204,000000,13.872,14.0089,13.4796,13.6772,47062.274219355,0
+UTL.US,D,20100205,000000,13.6067,13.6067,13.2262,13.5726,59446.491460666,0
+UTL.US,D,20100208,000000,13.5442,13.8044,13.464,13.4854,42037.446556901,0
+UTL.US,D,20100209,000000,13.5128,13.6067,13.2507,13.5178,46591.06885882,0
+UTL.US,D,20100210,000000,13.5619,13.8798,13.5619,13.7536,28707.752182194,0
+UTL.US,D,20100211,000000,13.7045,13.872,13.6214,13.8592,30797.001112638,0
+UTL.US,D,20100212,000000,13.8426,14.1321,13.7613,14.0705,39946.153351576,0
+UTL.US,D,20100216,000000,14.1966,14.1966,13.7907,14.0842,39307.317450634,0
+UTL.US,D,20100217,000000,14.0597,14.0774,14.0236,14.0676,31891.710312493,0
+UTL.US,D,20100218,000000,14.047,14.1829,14.0284,14.1829,25886.652843632,0
+UTL.US,D,20100219,000000,14.1919,14.3572,14.1253,14.2671,31559.515644002,0
+UTL.US,D,20100222,000000,14.2476,14.9148,14.1253,14.3572,42516.829016968,0
+UTL.US,D,20100223,000000,14.3885,14.4247,14.0284,14.1429,37071.902866055,0
+UTL.US,D,20100224,000000,14.1253,14.2143,14.0597,14.1615,19138.501454797,0
+UTL.US,D,20100225,000000,14.1126,14.4286,13.8983,14.3953,31129.195781127,0
+UTL.US,D,20100226,000000,14.3953,14.3953,14.047,14.0597,20147.351109565,0
+UTL.US,D,20100301,000000,14.1615,14.4159,14.0911,14.41,51404.314070882,0
+UTL.US,D,20100302,000000,14.3709,14.3953,14.0597,14.3572,57129.305880768,0
+UTL.US,D,20100303,000000,14.3375,14.3709,14.0705,14.2984,54530.010367013,0
+UTL.US,D,20100304,000000,14.3572,14.5137,14.3425,14.5068,30419.832396721,0
+UTL.US,D,20100305,000000,14.545,14.8346,14.1508,14.8346,49227.16132047,0
+UTL.US,D,20100308,000000,14.7925,14.8346,14.636,14.8287,38749.23040757,0
+UTL.US,D,20100309,000000,14.772,14.8698,14.6439,14.861,54595.42716327,0
+UTL.US,D,20100310,000000,14.861,14.8698,14.7045,14.7593,52043.149971823,0
+UTL.US,D,20100311,000000,14.6741,14.7985,14.3318,14.7985,43982.574108091,0
+UTL.US,D,20100312,000000,14.8032,14.8032,14.6487,14.7241,12116.417231637,0
+UTL.US,D,20100315,000000,14.6741,14.8698,14.545,14.8287,44493.642828846,0
+UTL.US,D,20100316,000000,14.8698,14.8698,14.7524,14.861,17635.95941578,0
+UTL.US,D,20100317,000000,14.8698,15.0019,14.7661,14.9775,59550.749479701,0
+UTL.US,D,20100318,000000,15.0234,15.044,14.8737,15.0019,14002.260811218,0
+UTL.US,D,20100319,000000,15.089,15.3316,14.7387,15.3316,188758.12132329,0
+UTL.US,D,20100322,000000,15.2415,15.3198,14.6487,15.0939,59583.457877829,0
+UTL.US,D,20100323,000000,15.0508,15.0694,14.7925,14.953,36836.811254509,0
+UTL.US,D,20100324,000000,14.8737,15.1868,14.8032,14.9842,35265.786006911,0
+UTL.US,D,20100325,000000,15.0831,15.1936,14.9324,14.9412,25052.588691362,0
+UTL.US,D,20100326,000000,15.0293,15.0508,14.68,14.68,28801.788826814,0
+UTL.US,D,20100329,000000,14.6487,14.8219,14.6232,14.8032,46665.68489205,0
+UTL.US,D,20100330,000000,14.8396,15.7718,14.8159,15.678,95500.34543498,0
+UTL.US,D,20100331,000000,15.6867,15.6867,15.0293,15.0293,113068.84377962,0
+UTL.US,D,20100401,000000,15.1986,15.1986,14.6105,14.9775,80624.157111272,0
+UTL.US,D,20100405,000000,15.0234,15.4509,15.0234,15.2886,39262.343403208,0
+UTL.US,D,20100406,000000,15.2886,15.3198,15.0694,15.2749,33314.525631072,0
+UTL.US,D,20100407,000000,15.1936,15.3502,15.1232,15.2817,38160.479241262,0
+UTL.US,D,20100408,000000,15.1936,15.2415,15.1232,15.2044,53911.617214901,0
+UTL.US,D,20100409,000000,15.1311,15.2093,14.9842,15.1789,44719.535203418,0
+UTL.US,D,20100412,000000,15.1936,15.2552,15.0997,15.1986,47327.007816706,0
+UTL.US,D,20100413,000000,15.1868,15.2817,15.0293,15.1672,29006.216315116,0
+UTL.US,D,20100414,000000,15.1986,15.3257,15.1789,15.2415,49460.208657133,0
+UTL.US,D,20100415,000000,15.2298,15.2298,14.6741,15.1936,76827.938653511,0
+UTL.US,D,20100416,000000,15.1936,15.223,14.9471,15.0234,70930.20561601,0
+UTL.US,D,20100419,000000,15.0234,15.0293,14.6105,14.7456,69944.865122396,0
+UTL.US,D,20100420,000000,14.8796,15.1936,14.6624,15.1936,73985.374428677,0
+UTL.US,D,20100421,000000,15.1936,15.4215,15.1525,15.3932,44999.600862393,0
+UTL.US,D,20100422,000000,15.2612,15.5067,15.2612,15.5067,26884.258986545,0
+UTL.US,D,20100423,000000,15.5498,15.6526,15.2142,15.6192,105928.19161325,0
+UTL.US,D,20100426,000000,15.2485,15.7464,15.1722,15.267,116368.30344081,0
+UTL.US,D,20100427,000000,15.1986,15.2485,14.9247,15.1614,86852.040542381,0
+UTL.US,D,20100428,000000,14.9148,14.9247,14.6439,14.772,51655.759881492,0
+UTL.US,D,20100429,000000,14.772,14.8533,14.4589,14.7191,122454.10976755,0
+UTL.US,D,20100430,000000,14.68,14.7387,14.1057,14.273,171531.01688412,0
+UTL.US,D,20100503,000000,14.3494,14.59,13.9942,14.5509,89515.73071495,0
+UTL.US,D,20100504,000000,14.4521,14.6859,14.2594,14.4247,54980.772978718,0
+UTL.US,D,20100505,000000,14.3757,14.6683,14.1126,14.227,45731.451270511,0
+UTL.US,D,20100506,000000,14.227,14.5195,13.1871,13.872,66188.510024853,0
+UTL.US,D,20100507,000000,14.4521,14.4521,13.594,13.6714,79908.660902216,0
+UTL.US,D,20100510,000000,14.5382,14.8533,13.777,14.002,183708.76236224,0
+UTL.US,D,20100511,000000,13.961,14.1508,13.7838,14.0411,102488.69912257,0
+UTL.US,D,20100512,000000,14.0167,14.4247,14.0167,14.4159,74034.437025869,0
+UTL.US,D,20100513,000000,14.3425,14.4462,14.2143,14.4247,45902.148223243,0
+UTL.US,D,20100514,000000,14.4364,14.4364,14.1919,14.273,49063.619329828,0
+UTL.US,D,20100517,000000,14.3953,14.3953,14.0705,14.3268,47886.116997211,0
+UTL.US,D,20100518,000000,14.4013,14.4413,13.9052,13.9267,45772.336768172,0
+UTL.US,D,20100519,000000,13.9864,14.0539,13.7907,13.8651,71412.654488401,0
+UTL.US,D,20100520,000000,13.6469,13.9267,13.5726,13.5726,92520.814792983,0
+UTL.US,D,20100521,000000,13.5676,13.6273,13.3475,13.601,76955.705833699,0
+UTL.US,D,20100524,000000,13.5569,13.6998,13.3358,13.3407,61106.442665676,0
+UTL.US,D,20100525,000000,13.1763,13.3231,12.9376,13.2917,44467.067255367,0
+UTL.US,D,20100526,000000,13.2839,13.6214,13.2839,13.4454,63656.675582238,0
+UTL.US,D,20100527,000000,13.7154,13.7349,13.5178,13.6469,48450.336864923,0
+UTL.US,D,20100528,000000,13.6772,13.7349,13.4385,13.4708,53138.881309121,0
+UTL.US,D,20100601,000000,13.4854,13.4854,12.9376,12.9376,64239.293923897,0
+UTL.US,D,20100602,000000,12.9406,13.0608,12.4622,12.9513,484522.78926062,0
+UTL.US,D,20100603,000000,12.967,13.0902,12.787,13.0707,67152.385632195,0
+UTL.US,D,20100604,000000,12.8006,12.967,12.606,12.606,134778.02089981,0
+UTL.US,D,20100607,000000,12.606,12.8818,12.606,12.7272,59422.982299512,0
+UTL.US,D,20100608,000000,12.7683,12.8906,12.7048,12.8065,53496.629413648,0
+UTL.US,D,20100609,000000,12.9376,12.959,12.606,12.6587,51320.498800678,0
+UTL.US,D,20100610,000000,12.7479,12.9856,12.7479,12.9787,31142.483567867,0
+UTL.US,D,20100611,000000,12.781,13.0668,12.781,13.0481,25141.514648773,0
+UTL.US,D,20100614,000000,13.0999,13.149,12.9259,13.0481,41943.409912282,0
+UTL.US,D,20100615,000000,13.0551,13.1832,12.9924,13.1264,72702.591939584,0
+UTL.US,D,20100616,000000,13.0765,13.2692,13.0765,13.1557,67996.671158882,0
+UTL.US,D,20100617,000000,13.2986,13.3592,13.1871,13.239,67555.10778415,0
+UTL.US,D,20100618,000000,13.329,13.3534,13.149,13.239,108490.69017911,0
+UTL.US,D,20100621,000000,13.3358,13.4023,13.239,13.2565,56487.403567502,0
+UTL.US,D,20100622,000000,13.3681,13.4073,13.1557,13.1636,50818.629316897,0
+UTL.US,D,20100623,000000,13.1079,13.1998,13.0707,13.1079,44168.603122446,0
+UTL.US,D,20100624,000000,13.0668,13.3358,13.0668,13.1343,28069.938418694,0
+UTL.US,D,20100625,000000,13.2194,13.9541,13.2194,13.7349,641476.08195395,0
+UTL.US,D,20100628,000000,13.7349,14.002,13.6851,13.8651,67364.990220029,0
+UTL.US,D,20100629,000000,13.777,13.777,13.6067,13.6674,62572.187756798,0
+UTL.US,D,20100630,000000,13.7085,13.7584,13.463,13.5178,60913.258689231,0
+UTL.US,D,20100701,000000,13.464,13.7125,13.4503,13.594,53241.095053272,0
+UTL.US,D,20100702,000000,13.7125,13.7125,13.5245,13.6332,47743.017755399,0
+UTL.US,D,20100706,000000,13.7212,13.8651,13.5442,13.6273,90269.046009342,0
+UTL.US,D,20100707,000000,13.7349,13.9501,13.7349,13.8798,57263.205885606,0
+UTL.US,D,20100708,000000,13.9316,14.0597,13.8318,14.0089,80243.92198303,0
+UTL.US,D,20100709,000000,13.9433,14.2016,13.913,14.1966,38116.527331277,0
+UTL.US,D,20100712,000000,14.227,14.3064,13.913,14.1321,65036.561128274,0
+UTL.US,D,20100713,000000,14.2222,14.4247,14.2016,14.4013,57001.538700579,0
+UTL.US,D,20100714,000000,14.3826,14.5137,14.2476,14.5068,41140.009883257,0
+UTL.US,D,20100715,000000,14.5587,14.5587,14.2984,14.4589,43524.656534296,0
+UTL.US,D,20100716,000000,14.3953,14.3953,13.961,13.9678,83155.991553887,0
+UTL.US,D,20100719,000000,13.9501,14.3201,13.8915,14.2085,69223.236088691,0
+UTL.US,D,20100720,000000,14.1194,14.4521,14.0911,14.4521,49135.168950734,0
+UTL.US,D,20100721,000000,14.4804,14.545,14.1752,14.1829,57262.183748164,0
+UTL.US,D,20100722,000000,14.41,14.41,14.227,14.363,79296.400574753,0
+UTL.US,D,20100723,000000,14.363,14.6624,14.3494,14.636,85336.210716624,0
+UTL.US,D,20100726,000000,14.6292,14.7778,14.4013,14.7241,104113.89765457,0
+UTL.US,D,20100727,000000,14.7387,14.861,14.5313,14.5509,153588.41623589,0
+UTL.US,D,20100728,000000,14.4013,14.4863,14.2222,14.3572,118208.15083552,0
+UTL.US,D,20100729,000000,14.3572,14.3572,13.6918,14.1126,159274.56682299,0
+UTL.US,D,20100730,000000,13.9374,14.2143,13.7291,14.1253,117893.33250354,0
+UTL.US,D,20100802,000000,14.2349,14.3141,13.5783,13.8798,150309.39932352,0
+UTL.US,D,20100803,000000,13.777,13.961,13.6606,13.6772,113777.18502658,0
+UTL.US,D,20100804,000000,13.6772,13.8044,13.6214,13.7045,28872.316310278,0
+UTL.US,D,20100805,000000,13.6674,13.6998,13.5873,13.6067,30061.062154752,0
+UTL.US,D,20100806,000000,13.5726,13.6674,13.2917,13.6674,74273.617187183,0
+UTL.US,D,20100809,000000,13.6998,13.8592,13.5676,13.8504,60355.171646167,0
+UTL.US,D,20100810,000000,13.8044,14.0167,13.6332,13.8798,47493.616219672,0
+UTL.US,D,20100811,000000,13.7419,14.0539,13.5178,13.8592,128858.82297604,0
+UTL.US,D,20100812,000000,13.7692,14.047,13.6273,13.7838,61734.035054762,0
+UTL.US,D,20100813,000000,13.7907,13.8592,13.6273,13.6606,93594.059106567,0
+UTL.US,D,20100816,000000,13.6537,14.0236,13.6537,13.9267,52261.887384307,0
+UTL.US,D,20100817,000000,14.002,14.1692,13.872,14.0284,128385.57334061,0
+UTL.US,D,20100818,000000,13.9541,14.0842,13.6772,13.9541,105248.47021464,0
+UTL.US,D,20100819,000000,13.9805,13.9805,13.4551,13.6137,108596.99247302,0
+UTL.US,D,20100820,000000,13.5619,13.5676,13.3681,13.464,100086.67613503,0
+UTL.US,D,20100823,000000,13.4914,13.7349,13.4503,13.464,84649.33435593,0
+UTL.US,D,20100824,000000,13.2839,13.6674,13.2839,13.3592,122093.29525069,0
+UTL.US,D,20100825,000000,13.3231,13.7419,13.3103,13.7154,55080.942447985,0
+UTL.US,D,20100826,000000,13.8103,13.8651,13.5783,13.6674,38649.060938303,0
+UTL.US,D,20100827,000000,13.7476,14.002,13.6606,13.9678,70010.281918653,0
+UTL.US,D,20100830,000000,13.8983,13.961,13.6674,13.8171,85137.916052972,0
+UTL.US,D,20100831,000000,13.8416,13.9874,13.7085,13.7506,71748.937706658,0
+UTL.US,D,20100901,000000,13.872,14.0411,13.8044,13.913,83032.312923465,0
+UTL.US,D,20100902,000000,13.9267,14.0236,13.8201,14.002,31779.275193927,0
+UTL.US,D,20100903,000000,14.1321,14.1321,13.8504,14.0236,46836.381844782,0
+UTL.US,D,20100907,000000,14.0236,14.0911,13.601,13.6332,51974.666763243,0
+UTL.US,D,20100908,000000,13.6332,13.8103,13.6332,13.7349,29525.462135401,0
+UTL.US,D,20100909,000000,13.8426,13.8651,13.6214,13.7125,42232.674808229,0
+UTL.US,D,20100910,000000,13.7212,13.8171,13.641,13.777,28909.113258172,0
+UTL.US,D,20100913,000000,13.872,13.9501,13.7291,13.825,62598.763330278,0
+UTL.US,D,20100914,000000,13.8798,13.913,13.7125,13.7838,34274.312688648,0
+UTL.US,D,20100915,000000,13.7212,13.7838,13.6137,13.7125,38768.651018958,0
+UTL.US,D,20100916,000000,13.7419,13.7476,13.5128,13.601,47400.601712495,0
+UTL.US,D,20100917,000000,13.6273,13.7349,13.5676,13.7045,37166.961648116,0
+UTL.US,D,20100920,000000,13.7045,14.0539,13.7045,14.0411,64212.718350419,0
+UTL.US,D,20100921,000000,14.0089,14.2222,13.913,14.0236,42409.504585611,0
+UTL.US,D,20100922,000000,14.0236,14.0774,13.8103,13.8856,34251.825664934,0
+UTL.US,D,20100923,000000,13.7692,14.002,13.7212,13.7349,63271.32976679,0
+UTL.US,D,20100924,000000,13.825,14.0597,13.7536,14.0597,56304.440965471,0
+UTL.US,D,20100927,000000,14.0597,14.1692,13.961,13.9737,60557.554859585,0
+UTL.US,D,20100928,000000,14.047,14.1321,13.8426,14.0842,34707.698963847,0
+UTL.US,D,20100929,000000,14.1057,14.2671,13.9374,14.2671,66556.479503796,0
+UTL.US,D,20100930,000000,14.3141,14.3141,14.0911,14.1919,43420.398515262,0
+UTL.US,D,20101001,000000,14.1321,14.59,14.0284,14.4863,65983.060399111,0
+UTL.US,D,20101004,000000,14.5255,14.5753,14.2838,14.5753,61278.161755849,0
+UTL.US,D,20101005,000000,14.7387,14.9324,14.6155,14.8796,101565.70901289,0
+UTL.US,D,20101006,000000,14.8032,14.8854,14.7045,14.8032,47115.425366313,0
+UTL.US,D,20101007,000000,14.9705,15.0635,14.7456,14.7456,71017.087298538,0
+UTL.US,D,20101008,000000,14.772,15.0694,14.7387,14.9705,34039.221077101,0
+UTL.US,D,20101011,000000,14.8943,15.1868,14.6155,14.8854,75668.834794841,0
+UTL.US,D,20101012,000000,14.8943,14.9842,14.7925,14.9247,25182.400146434,0
+UTL.US,D,20101013,000000,14.9705,15.0156,14.8346,14.861,128515.38479569,0
+UTL.US,D,20101014,000000,14.8854,15.0156,14.772,14.861,58095.225762993,0
+UTL.US,D,20101015,000000,15.0577,15.0577,14.7661,14.7661,180687.32408513,0
+UTL.US,D,20101018,000000,14.7778,14.9705,14.7778,14.8698,120851.39825926,0
+UTL.US,D,20101019,000000,14.8032,15.0577,14.7848,14.861,142625.99217572,0
+UTL.US,D,20101020,000000,14.9227,14.9324,14.7387,14.8463,91077.556725576,0
+UTL.US,D,20101021,000000,14.9471,14.9588,14.7524,14.8112,63839.638184267,0
+UTL.US,D,20101022,000000,14.8287,14.8346,14.7387,14.7925,58231.170042713,0
+UTL.US,D,20101025,000000,14.772,14.9588,14.6927,14.7309,84996.861086043,0
+UTL.US,D,20101026,000000,14.7045,14.7985,14.5626,14.68,81765.884633437,0
+UTL.US,D,20101027,000000,14.5626,14.7309,14.5137,14.5509,136500.32248875,0
+UTL.US,D,20101028,000000,14.3201,14.3425,13.961,14.1966,124815.24725743,0
+UTL.US,D,20101029,000000,14.1966,14.2173,14.0323,14.0402,148733.26338872,0
+UTL.US,D,20101101,000000,14.0597,14.1508,13.7154,13.9052,78811.907427478,0
+UTL.US,D,20101102,000000,13.9374,14.3425,13.9374,14.3201,71945.188095427,0
+UTL.US,D,20101103,000000,14.3201,14.3709,14.0774,14.2838,51340.941549508,0
+UTL.US,D,20101104,000000,14.363,14.6292,14.2838,14.6105,79135.924996436,0
+UTL.US,D,20101105,000000,14.5753,14.6439,14.3757,14.4736,59922.80750841,0
+UTL.US,D,20101108,000000,14.4247,14.5626,14.273,14.4364,68328.865827372,0
+UTL.US,D,20101109,000000,14.5,14.6027,14.363,14.4521,61623.644211078,0
+UTL.US,D,20101110,000000,14.4521,14.5068,14.3425,14.4286,161745.07301911,0
+UTL.US,D,20101111,000000,14.3268,14.6439,14.2838,14.5255,107884.56267629,0
+UTL.US,D,20101112,000000,14.3826,14.545,14.2926,14.4364,73637.847698564,0
+UTL.US,D,20101115,000000,14.4804,14.7045,14.3885,14.4286,113944.81556699,0
+UTL.US,D,20101116,000000,14.4286,14.5255,14.2016,14.2671,98170.168432199,0
+UTL.US,D,20101117,000000,14.3425,14.3425,14.0842,14.2143,119903.87685099,0
+UTL.US,D,20101118,000000,14.5255,14.6232,14.5255,14.5587,104861.08012431,0
+UTL.US,D,20101119,000000,14.5,14.5,13.9316,14.2984,80680.374670556,0
+UTL.US,D,20101122,000000,14.2594,14.6741,14.2594,14.6439,80116.154802842,0
+UTL.US,D,20101123,000000,14.4736,14.6927,14.4736,14.6859,112403.4323052,0
+UTL.US,D,20101124,000000,14.7524,14.7524,14.3885,14.5255,96631.85158273,0
+UTL.US,D,20101126,000000,14.4589,14.6487,14.4589,14.5958,26920.033796997,0
+UTL.US,D,20101129,000000,14.5382,14.7524,14.4521,14.7241,53338.198110215,0
+UTL.US,D,20101130,000000,14.5704,14.909,14.5704,14.8787,490494.11619392,0
+UTL.US,D,20101201,000000,14.9648,15.0156,14.6624,14.909,241942.99881728,0
+UTL.US,D,20101202,000000,14.909,14.909,14.3425,14.3757,114229.99191317,0
+UTL.US,D,20101203,000000,14.4462,14.4589,14.1057,14.3201,126902.45191299,0
+UTL.US,D,20101206,000000,14.278,14.6105,14.227,14.4804,74234.775964405,0
+UTL.US,D,20101207,000000,14.5958,14.5958,14.3885,14.41,54309.228679647,0
+UTL.US,D,20101208,000000,14.4804,14.6155,14.41,14.5685,36228.639476812,0
+UTL.US,D,20101209,000000,14.6439,14.7191,14.5509,14.6741,45385.968815283,0
+UTL.US,D,20101210,000000,14.636,15.0293,14.5958,14.9842,60730.2960872,0
+UTL.US,D,20101213,000000,14.9842,15.0293,14.6105,14.909,163065.67459355,0
+UTL.US,D,20101214,000000,14.9775,14.9951,14.6927,14.9247,138445.45003995,0
+UTL.US,D,20101215,000000,14.8737,14.9882,14.5509,14.8396,157934.54463718,0
+UTL.US,D,20101216,000000,14.909,15.1232,14.7045,14.8346,145287.63807339,0
+UTL.US,D,20101217,000000,14.8396,15.0234,14.5753,14.6556,308207.1470128,0
+UTL.US,D,20101220,000000,14.6624,14.8796,14.4462,14.6105,274888.53283197,0
+UTL.US,D,20101221,000000,14.7045,14.8533,14.6927,14.8159,100017.170789,0
+UTL.US,D,20101222,000000,14.8533,14.8796,14.6741,14.68,87839.425310877,0
+UTL.US,D,20101223,000000,14.68,14.7985,14.6105,14.7985,24300.295534412,0
+UTL.US,D,20101227,000000,14.68,14.9648,14.6556,14.9324,30090.704140555,0
+UTL.US,D,20101228,000000,14.9324,14.9324,14.6624,14.909,42565.891614162,0
+UTL.US,D,20101229,000000,14.909,14.9148,14.8277,14.9148,23993.654301961,0
+UTL.US,D,20101230,000000,14.861,14.9648,14.6448,14.728,56966.786027568,0
+UTL.US,D,20101231,000000,14.6859,14.726,14.5783,14.6977,31500.231672395,0
+UTL.US,D,20110103,000000,14.7848,14.9588,14.6232,14.7778,117036.78132756,0
+UTL.US,D,20110104,000000,14.8219,14.9011,14.68,14.8698,53595.776745474,0
+UTL.US,D,20110105,000000,14.8533,14.9412,14.7524,14.9324,32659.335531066,0
+UTL.US,D,20110106,000000,14.8698,14.8698,14.7778,14.861,41945.454187166,0
+UTL.US,D,20110107,000000,14.8698,14.8698,14.6741,14.8032,60824.33273182,0
+UTL.US,D,20110110,000000,14.8159,14.9247,14.6105,14.8796,49090.194903307,0
+UTL.US,D,20110111,000000,14.7113,14.9648,14.6439,14.9648,62548.678595644,0
+UTL.US,D,20110112,000000,14.9951,15.0293,14.7045,14.8698,138417.85232902,0
+UTL.US,D,20110113,000000,14.8698,14.8796,14.7045,14.7387,45349.171867387,0
+UTL.US,D,20110114,000000,14.7387,14.8796,14.7387,14.861,39265.409815532,0
+UTL.US,D,20110118,000000,14.9842,14.9842,14.7456,14.8463,66458.354309412,0
+UTL.US,D,20110119,000000,14.8943,14.9247,14.7045,14.7309,46951.883375673,0
+UTL.US,D,20110120,000000,14.7045,14.861,14.7045,14.7661,44596.878710438,0
+UTL.US,D,20110121,000000,14.8396,14.9842,14.2594,14.5195,232345.12824153,0
+UTL.US,D,20110124,000000,14.59,14.8287,14.4863,14.8112,82628.568634069,0
+UTL.US,D,20110125,000000,14.7387,14.9247,14.68,14.9148,123231.95636053,0
+UTL.US,D,20110126,000000,14.9775,15.4753,14.5137,14.9227,341517.58409411,0
+UTL.US,D,20110127,000000,14.8112,15.223,14.7045,14.7387,268883.4753631,0
+UTL.US,D,20110128,000000,14.5195,14.6741,14.3201,14.3201,134080.9231647,0
+UTL.US,D,20110131,000000,14.3826,14.546,14.1371,14.2232,219099.24913702,0
+UTL.US,D,20110201,000000,14.2838,14.545,14.2222,14.5195,64505.049658689,0
+UTL.US,D,20110202,000000,14.545,14.6105,14.4247,14.6105,44405.739008876,0
+UTL.US,D,20110203,000000,14.5685,14.5685,14.3141,14.5,41753.292348162,0
+UTL.US,D,20110204,000000,14.4736,14.4736,14.1194,14.2838,107499.21686085,0
+UTL.US,D,20110207,000000,14.2838,14.4521,14.2838,14.4247,87687.126832092,0
+UTL.US,D,20110208,000000,14.4159,14.6027,14.3826,14.5831,56698.986017893,0
+UTL.US,D,20110209,000000,14.5,14.7241,14.4658,14.7241,82906.590018159,0
+UTL.US,D,20110210,000000,14.772,14.8698,14.6927,14.772,75335.61798891,0
+UTL.US,D,20110211,000000,14.7848,14.9011,14.6105,14.8463,85077.609943922,0
+UTL.US,D,20110214,000000,14.8463,14.8463,14.636,14.7593,38561.157118332,0
+UTL.US,D,20110215,000000,14.7848,14.7985,14.6155,14.6439,37534.931127059,0
+UTL.US,D,20110216,000000,14.6439,14.6683,14.5753,14.6624,36063.053211287,0
+UTL.US,D,20110218,000000,14.8698,14.8698,14.7113,14.772,53602.931707566,0
+UTL.US,D,20110222,000000,14.772,14.772,14.6292,14.6741,50852.359852467,0
+UTL.US,D,20110223,000000,14.6741,14.7045,14.4521,14.5685,57526.917345514,0
+UTL.US,D,20110224,000000,14.5382,14.6105,14.3494,14.5137,52903.789697573,0
+UTL.US,D,20110225,000000,14.5831,14.7848,14.5195,14.6967,60238.647977836,0
+UTL.US,D,20110228,000000,14.7436,14.8386,14.5529,14.7436,68786.783401167,0
+UTL.US,D,20110301,000000,14.7661,14.8533,14.6741,14.7241,66062.787119548,0
+UTL.US,D,20110302,000000,14.7387,14.8396,14.5195,14.7985,44831.970321985,0
+UTL.US,D,20110303,000000,14.8533,14.9011,14.6967,14.861,100225.68682707,0
+UTL.US,D,20110304,000000,14.9011,14.9011,14.6967,14.7241,20349.734322983,0
+UTL.US,D,20110307,000000,14.8533,14.909,14.545,14.6859,97114.300455121,0
+UTL.US,D,20110308,000000,14.6859,14.9324,14.6624,14.8346,76377.176041806,0
+UTL.US,D,20110309,000000,14.7524,14.9227,14.7309,14.9148,54063.915693686,0
+UTL.US,D,20110310,000000,14.8032,14.9588,14.8032,14.8737,51080.296501923,0
+UTL.US,D,20110311,000000,14.8346,15.0508,14.7045,14.8796,81872.186927353,0
+UTL.US,D,20110314,000000,14.7778,14.953,14.7661,14.8698,36908.360875414,0
+UTL.US,D,20110315,000000,14.636,14.8737,14.636,14.7309,40209.864811485,0
+UTL.US,D,20110316,000000,14.6556,14.8112,14.5831,14.6859,47388.336063196,0
+UTL.US,D,20110317,000000,14.678,14.8277,14.678,14.728,45440.142099681,0
+UTL.US,D,20110318,000000,14.7387,14.9471,14.7387,14.8943,84893.625204452,0
+UTL.US,D,20110321,000000,14.9648,15.0508,14.9011,15.0508,28640.291111055,0
+UTL.US,D,20110322,000000,15.0293,15.1986,15.0293,15.1448,52723.893507868,0
+UTL.US,D,20110323,000000,15.1936,15.1936,14.9247,14.9882,49220.006358379,0
+UTL.US,D,20110324,000000,15.0577,15.1174,14.9775,15.1056,16254.029594861,0
+UTL.US,D,20110325,000000,15.1232,15.2954,14.9648,14.9648,88464.97342508,0
+UTL.US,D,20110328,000000,14.9648,15.3453,14.8854,15.1398,101934.70062927,0
+UTL.US,D,20110329,000000,15.1722,15.4148,15.0234,15.0361,99945.621168099,0
+UTL.US,D,20110330,000000,15.0577,15.2552,15.0577,15.1986,33482.156171479,0
+UTL.US,D,20110331,000000,15.1662,15.2582,15.1662,15.2298,32594.94087225,0
+UTL.US,D,20110401,000000,15.223,15.4442,15.1936,15.4372,44750.199326664,0
+UTL.US,D,20110404,000000,15.3658,15.6426,15.3502,15.5674,109710.10014682,0
+UTL.US,D,20110405,000000,15.5097,15.7523,15.4305,15.6408,84972.329787447,0
+UTL.US,D,20110406,000000,15.6975,15.8882,15.6271,15.7797,135546.66825582,0
+UTL.US,D,20110407,000000,15.7787,15.7787,15.6408,15.6838,34620.81728132,0
+UTL.US,D,20110408,000000,15.7591,15.7591,15.3727,15.4225,30847.085847272,0
+UTL.US,D,20110411,000000,15.4215,15.6162,15.3257,15.3658,36905.294463089,0
+UTL.US,D,20110412,000000,15.2807,15.3375,15.1271,15.1271,24501.656610389,0
+UTL.US,D,20110413,000000,15.2044,15.3198,14.9588,15.044,44236.064193585,0
+UTL.US,D,20110414,000000,15.0019,15.2552,14.9705,15.2093,24013.074913349,0
+UTL.US,D,20110415,000000,15.176,15.3864,15.1203,15.3375,50909.599549191,0
+UTL.US,D,20110418,000000,15.2534,15.2866,15.1575,15.1976,21355.517565428,0
+UTL.US,D,20110419,000000,15.2534,15.3198,14.9481,15.0039,51600.564459651,0
+UTL.US,D,20110420,000000,15.0527,15.2739,15.0323,15.1487,35701.216556993,0
+UTL.US,D,20110421,000000,15.1839,15.2142,15.038,15.176,24174.572629107,0
+UTL.US,D,20110425,000000,15.221,15.5762,15.1487,15.5625,66002.481010499,0
+UTL.US,D,20110426,000000,15.6408,15.9381,15.543,15.8844,114098.13618322,0
+UTL.US,D,20110427,000000,15.948,16.1211,15.8246,16.0682,105781.00382167,0
+UTL.US,D,20110428,000000,16.1143,16.2512,15.8423,16.2101,78351.9455788,0
+UTL.US,D,20110429,000000,16.2131,16.6113,16.0311,16.5565,55899.674538634,0
+UTL.US,D,20110502,000000,16.5702,16.6034,16.2238,16.3364,55842.434841909,0
+UTL.US,D,20110503,000000,16.2973,16.9468,15.7523,16.1974,218047.4697097,0
+UTL.US,D,20110504,000000,16.1788,16.4264,15.8139,15.8139,146373.14803628,0
+UTL.US,D,20110505,000000,15.6838,15.9949,15.6526,15.6946,50567.183506286,0
+UTL.US,D,20110506,000000,15.8002,15.8316,15.6152,15.8071,43978.485558325,0
+UTL.US,D,20110509,000000,15.8354,16.0341,15.7865,16.0281,35067.491343258,0
+UTL.US,D,20110510,000000,16.0869,16.2101,16.0526,16.1319,34798.669196142,0
+UTL.US,D,20110511,000000,16.0281,16.303,15.8902,16.0174,68181.678035795,0
+UTL.US,D,20110512,000000,15.948,16.3432,15.948,16.3295,29836.19191762,0
+UTL.US,D,20110513,000000,16.355,16.355,16.0018,16.0223,40030.990759222,0
+UTL.US,D,20110516,000000,16.0682,16.3814,16.0682,16.1055,77848.031820137,0
+UTL.US,D,20110517,000000,16.2034,16.2171,16.125,16.1788,36176.510467295,0
+UTL.US,D,20110518,000000,16.2512,16.4723,16.1319,16.4264,117246.31950307,0
+UTL.US,D,20110519,000000,16.4459,16.5516,16.4155,16.4596,35772.766177898,0
+UTL.US,D,20110520,000000,16.3872,16.4205,16.2659,16.2709,41378.16790713,0
+UTL.US,D,20110523,000000,16.1143,16.3364,16.0595,16.2709,51149.801847946,0
+UTL.US,D,20110524,000000,16.2171,16.2512,16.0682,16.1319,42136.593888728,0
+UTL.US,D,20110525,000000,16.125,16.3725,16.125,16.3295,37634.078458885,0
+UTL.US,D,20110526,000000,16.2826,16.3364,16.1006,16.3364,32801.412635435,0
+UTL.US,D,20110527,000000,16.3491,16.4665,16.2298,16.4665,28248.812470958,0
+UTL.US,D,20110531,000000,16.5037,16.8011,16.3961,16.8011,89025.104743026,0
+UTL.US,D,20110601,000000,16.8285,17.3833,16.7737,16.8412,102642.0197388,0
+UTL.US,D,20110602,000000,16.9066,17.0789,16.6817,16.7248,43324.31759576,0
+UTL.US,D,20110603,000000,16.6034,17.2912,16.576,17.0975,105068.57402493,0
+UTL.US,D,20110606,000000,17.1542,17.2022,16.8471,16.9009,63426.694657899,0
+UTL.US,D,20110607,000000,16.9928,17.0789,16.576,16.6445,60389.924319179,0
+UTL.US,D,20110608,000000,16.5702,16.9654,16.5702,16.7032,50902.444587101,0
+UTL.US,D,20110609,000000,16.759,16.804,16.6181,16.6318,30950.321728864,0
+UTL.US,D,20110610,000000,16.5702,16.7961,16.5702,16.7179,370222.26986398,0
+UTL.US,D,20110613,000000,16.8471,16.9771,16.624,16.8568,42864.355747081,0
+UTL.US,D,20110614,000000,16.9263,17.2785,16.7111,16.7483,78905.944072096,0
+UTL.US,D,20110615,000000,16.6387,16.9009,16.6387,16.8217,63774.221388012,0
+UTL.US,D,20110616,000000,16.7961,17.1327,16.7961,16.9958,47602.984925913,0
+UTL.US,D,20110617,000000,17.0642,17.2599,16.9928,17.1592,92034.277370827,0
+UTL.US,D,20110620,000000,17.0789,17.2158,17.0789,17.1816,33347.2340292,0
+UTL.US,D,20110621,000000,17.1816,17.5788,17.1258,17.3449,88623.404728514,0
+UTL.US,D,20110622,000000,17.2785,17.5172,17.0916,17.0916,134035.94911728,0
+UTL.US,D,20110623,000000,17.0975,17.1258,16.7737,17.03,64894.484023904,0
+UTL.US,D,20110624,000000,17.03,17.2158,16.533,16.6113,326839.69043406,0
+UTL.US,D,20110627,000000,16.6631,17.0437,16.6318,17.0222,101297.90900321,0
+UTL.US,D,20110628,000000,17.0368,17.1415,17.0153,17.1415,52114.699592729,0
+UTL.US,D,20110629,000000,17.209,17.2404,17.1024,17.2354,51922.537753726,0
+UTL.US,D,20110630,000000,17.2208,17.2394,17.0046,17.2394,55562.369182936,0
+UTL.US,D,20110701,000000,17.1806,17.5259,17.1806,17.3147,73334.272878436,0
+UTL.US,D,20110705,000000,17.3412,17.4047,17.2394,17.4047,49947.768216732,0
+UTL.US,D,20110706,000000,17.3529,17.5406,17.3275,17.5192,33533.263043554,0
+UTL.US,D,20110707,000000,17.5329,17.5329,17.3596,17.4527,51234.639255592,0
+UTL.US,D,20110708,000000,17.3529,17.5192,17.3332,17.4898,28758.85905427,0
+UTL.US,D,20110711,000000,17.3636,17.4448,17.1347,17.1542,57252.984511191,0
+UTL.US,D,20110712,000000,17.0759,17.5329,17.0759,17.1395,113954.01480397,0
+UTL.US,D,20110713,000000,17.1748,17.5788,17.0153,17.2158,98084.308887113,0
+UTL.US,D,20110714,000000,17.1592,17.2599,17.1592,17.209,40917.183921009,0
+UTL.US,D,20110715,000000,17.208,17.4047,17.1572,17.2912,41570.329746133,0
+UTL.US,D,20110718,000000,17.209,17.3147,16.7248,16.9203,57119.084506353,0
+UTL.US,D,20110719,000000,16.9801,17.2844,16.8882,17.2668,53566.13475967,0
+UTL.US,D,20110720,000000,17.2217,17.3705,17.0692,17.2785,86640.458091988,0
+UTL.US,D,20110721,000000,17.3656,17.5329,17.3068,17.5132,69071.959747347,0
+UTL.US,D,20110722,000000,17.5192,17.5329,17.3459,17.4341,26764.668905887,0
+UTL.US,D,20110725,000000,17.3705,17.5329,17.1327,17.1806,63883.590094253,0
+UTL.US,D,20110726,000000,17.1395,17.2394,16.8481,17.0535,79264.714314066,0
+UTL.US,D,20110727,000000,17.0418,17.1572,16.9096,17.0418,177767.07741475,0
+UTL.US,D,20110728,000000,16.5428,17.1395,16.3491,16.9879,69065.826922699,0
+UTL.US,D,20110729,000000,16.8265,17.0476,16.7199,16.9733,79130.814309228,0
+UTL.US,D,20110801,000000,17.1395,17.1395,16.8725,17.0418,58910.891441316,0
+UTL.US,D,20110802,000000,17.0183,17.12,16.7961,16.8638,80888.890708623,0
+UTL.US,D,20110803,000000,16.8939,17.2912,16.6865,17.2726,108290.35124056,0
+UTL.US,D,20110804,000000,17.1327,17.5055,16.942,16.9497,118671.17909652,0
+UTL.US,D,20110805,000000,16.8802,17.3332,16.8412,17.12,211708.17329748,0
+UTL.US,D,20110808,000000,16.942,17.2726,16.7336,16.7413,237232.98948682,0
+UTL.US,D,20110809,000000,16.9019,17.8009,16.2973,17.756,143299.58074967,0
+UTL.US,D,20110810,000000,17.4341,17.6659,16.8539,16.8725,135266.60259686,0
+UTL.US,D,20110811,000000,16.9615,17.3596,16.9096,17.1532,108106.3665011,0
+UTL.US,D,20110812,000000,17.1572,17.2599,16.804,16.9213,65786.810010341,0
+UTL.US,D,20110815,000000,17.124,17.3332,16.9674,17.208,56230.847069683,0
+UTL.US,D,20110816,000000,17.0896,17.124,16.8725,17.0467,125546.07552811,0
+UTL.US,D,20110817,000000,17.0692,17.4418,17.0692,17.2912,88669.400913381,0
+UTL.US,D,20110818,000000,16.9733,17.215,16.67,16.8217,90270.068146784,0
+UTL.US,D,20110819,000000,16.67,17.0418,16.6084,16.7814,123547.79682996,0
+UTL.US,D,20110822,000000,16.9987,16.9987,16.6289,16.7169,50381.154491932,0
+UTL.US,D,20110823,000000,16.7473,17.1572,16.6289,17.1327,133038.34297437,0
+UTL.US,D,20110824,000000,17.1327,17.5329,17.1327,17.3529,62281.90072341,0
+UTL.US,D,20110825,000000,17.4341,17.4341,16.9331,16.9615,68385.083386654,0
+UTL.US,D,20110826,000000,16.9331,17.1943,16.8344,17.1131,51678.246905205,0
+UTL.US,D,20110829,000000,17.1943,17.6738,17.1532,17.6503,62525.169434489,0
+UTL.US,D,20110830,000000,17.6503,17.6581,17.3275,17.5192,60783.447234159,0
+UTL.US,D,20110831,000000,17.5339,17.5613,17.3195,17.3696,57833.558577967,0
+UTL.US,D,20110901,000000,17.3275,17.6258,16.942,17.0046,64391.592402682,0
+UTL.US,D,20110902,000000,16.8167,16.8715,16.763,16.8324,47493.616219672,0
+UTL.US,D,20110906,000000,16.6084,16.7336,16.3961,16.6808,120608.12954819,0
+UTL.US,D,20110907,000000,16.8793,17.0555,16.763,16.9086,65121.39853592,0
+UTL.US,D,20110908,000000,16.8638,17.1063,16.5633,16.6748,73734.950755508,0
+UTL.US,D,20110909,000000,16.5428,16.6416,16.3745,16.4626,58314.985312918,0
+UTL.US,D,20110912,000000,16.4292,16.6748,16.3745,16.5692,75189.452334774,0
+UTL.US,D,20110913,000000,16.5692,16.759,16.3618,16.7169,67448.805490233,0
+UTL.US,D,20110914,000000,16.7413,17.1464,16.581,16.9213,96420.269132338,0
+UTL.US,D,20110915,000000,16.9733,17.2345,16.7814,17.2003,46602.312370677,0
+UTL.US,D,20110916,000000,17.2726,17.3763,16.8539,17.3705,135367.79420355,0
+UTL.US,D,20110919,000000,17.0535,17.3412,16.7649,17.215,80207.125035137,0
+UTL.US,D,20110920,000000,17.215,17.6855,17.215,17.3988,103254.28006626,0
+UTL.US,D,20110921,000000,17.4527,17.4821,17.0819,17.2394,60682.25562745,0
+UTL.US,D,20110922,000000,16.8578,17.1856,16.8578,17.12,112566.97429584,0
+UTL.US,D,20110923,000000,17.0612,17.3705,16.9497,17.3529,74790.818732586,0
+UTL.US,D,20110926,000000,17.3763,17.4821,17.1131,17.3195,37095.412027211,0
+UTL.US,D,20110927,000000,17.5055,17.6503,17.2521,17.393,65521.054275549,0
+UTL.US,D,20110928,000000,17.4418,17.4418,16.7101,16.7276,88830.89862914,0
+UTL.US,D,20110929,000000,16.9674,17.5406,16.8725,17.3529,100619.20974205,0
+UTL.US,D,20110930,000000,17.2462,17.4204,17.0183,17.0632,56640.724183728,0
+UTL.US,D,20111003,000000,17.0418,17.4204,16.3745,16.4362,109279.78028395,0
+UTL.US,D,20111004,000000,16.3295,17.9682,16.3295,17.9438,120634.70512166,0
+UTL.US,D,20111005,000000,17.888,17.9438,17.0183,17.3245,71688.631597609,0
+UTL.US,D,20111006,000000,17.3392,17.5055,17.1415,17.1669,68787.805538608,0
+UTL.US,D,20111007,000000,17.2814,17.3039,16.7697,16.8098,53116.394285407,0
+UTL.US,D,20111010,000000,17.0966,17.2912,17.0183,17.208,66271.303157615,0
+UTL.US,D,20111011,000000,17.1532,17.2277,17.0759,17.1856,66712.866532347,0
+UTL.US,D,20111012,000000,17.2394,17.3988,17.1729,17.2599,82394.499159964,0
+UTL.US,D,20111013,000000,17.1856,17.2844,17.1464,17.2599,43691.264937261,0
+UTL.US,D,20111014,000000,17.3449,17.5543,17.2423,17.5406,52495.956858412,0
+UTL.US,D,20111017,000000,17.4341,17.577,17.3412,17.3988,51391.026284142,0
+UTL.US,D,20111018,000000,17.4478,17.5476,17.2912,17.4712,73399.689674693,0
+UTL.US,D,20111019,000000,17.3988,17.8068,17.3656,17.4341,65103.000061972,0
+UTL.US,D,20111020,000000,17.4821,17.4821,17.3636,17.4771,41283.109125069,0
+UTL.US,D,20111021,000000,17.6678,17.8949,17.5916,17.7755,103669.26786751,0
+UTL.US,D,20111024,000000,17.8547,18.07,17.6757,18.0103,80036.428082405,0
+UTL.US,D,20111025,000000,17.9232,17.9438,17.6062,17.7089,84688.175578709,0
+UTL.US,D,20111026,000000,17.847,17.8831,17.5486,17.5779,101336.75022599,0
+UTL.US,D,20111027,000000,17.8684,18.3488,17.8547,18.2931,129100.04741223,0
+UTL.US,D,20111028,000000,18.1462,18.4281,17.8772,18.0915,77791.814260853,0
+UTL.US,D,20111031,000000,17.8851,18.0367,17.6767,17.9428,105819.84504444,0
+UTL.US,D,20111101,000000,17.6141,17.9565,17.3988,17.5259,50147.085017827,0
+UTL.US,D,20111102,000000,17.6434,17.8772,17.5486,17.6395,40854.833537077,0
+UTL.US,D,20111103,000000,17.6268,17.847,17.5779,17.7276,86219.337466087,0
+UTL.US,D,20111104,000000,17.6434,17.7012,17.6062,17.6678,37103.589126742,0
+UTL.US,D,20111107,000000,17.6678,18.07,17.6268,18.0631,32304.653838862,0
+UTL.US,D,20111108,000000,18.0984,18.3566,17.8772,18.2842,54600.537850477,0
+UTL.US,D,20111109,000000,18.0631,18.2481,17.754,17.9682,103317.65258764,0
+UTL.US,D,20111110,000000,18.1542,18.1542,17.8342,17.9232,33783.686716724,0
+UTL.US,D,20111111,000000,18.0103,18.6208,18.0103,18.5905,60165.054082047,0
+UTL.US,D,20111114,000000,18.5905,18.5905,17.9682,18.0103,43984.618382975,0
+UTL.US,D,20111115,000000,18.0377,18.3743,17.9682,18.2735,63866.213757748,0
+UTL.US,D,20111116,000000,18.2109,18.3811,18.1052,18.1716,51690.512554504,0
+UTL.US,D,20111117,000000,18.2481,18.4045,18.1963,18.2931,84011.52059243,0
+UTL.US,D,20111118,000000,18.2931,18.4418,18.1169,18.3488,50774.677406913,0
+UTL.US,D,20111121,000000,18.1599,18.2784,17.8684,18.024,52780.11106715,0
+UTL.US,D,20111122,000000,18.0426,18.1844,17.9281,17.9907,48789.686495504,0
+UTL.US,D,20111123,000000,17.9565,17.9565,17.4966,17.5406,76377.176041806,0
+UTL.US,D,20111125,000000,17.5486,17.7276,17.4468,17.4468,21881.918347804,0
+UTL.US,D,20111128,000000,17.7383,17.9232,17.6062,17.9095,43579.851956136,0
+UTL.US,D,20111129,000000,17.8831,17.9506,17.6806,17.8684,38717.544146883,0
+UTL.US,D,20111130,000000,18.3743,18.703,18.3165,18.658,160076.94471458,0
+UTL.US,D,20111201,000000,18.5758,18.7088,18.2784,18.3673,56559.975325847,0
+UTL.US,D,20111202,000000,18.5415,18.6256,18.2989,18.3488,47909.626158366,0
+UTL.US,D,20111205,000000,18.4466,18.5024,18.2735,18.4691,41995.538921799,0
+UTL.US,D,20111206,000000,18.4388,18.8263,18.3439,18.6501,34423.544755108,0
+UTL.US,D,20111207,000000,18.6844,18.8712,18.4124,18.7862,37663.720444688,0
+UTL.US,D,20111208,000000,18.7431,18.7431,18.1776,18.2109,30944.188904215,0
+UTL.US,D,20111209,000000,18.3399,18.6717,18.3048,18.5905,79125.703622021,0
+UTL.US,D,20111212,000000,18.4965,18.4965,18.2255,18.3673,58858.762431799,0
+UTL.US,D,20111213,000000,18.4965,18.5845,18.0768,18.2109,49156.633837006,0
+UTL.US,D,20111214,000000,18.1659,18.6717,18.0318,18.6667,71130.544554545,0
+UTL.US,D,20111215,000000,18.7989,18.7989,18.5024,18.7431,36858.276140781,0
+UTL.US,D,20111216,000000,18.8233,18.9662,18.2842,18.4418,97132.698929068,0
+UTL.US,D,20111219,000000,18.5347,18.6844,18.3048,18.3116,40470.50985907,0
+UTL.US,D,20111220,000000,18.5758,18.7147,18.389,18.6775,65145.929834515,0
+UTL.US,D,20111221,000000,18.6717,19.0365,18.61,18.9984,39491.302190105,0
+UTL.US,D,20111222,000000,19.0365,19.0953,18.8301,19.0287,23357.884813342,0
+UTL.US,D,20111223,000000,19.0826,19.0953,18.9398,19.0287,40910.028958918,0
+UTL.US,D,20111227,000000,19.0365,19.2225,18.9876,19.196,14015.548597958,0
+UTL.US,D,20111228,000000,19.2274,19.2411,18.9309,18.9662,21777.66032877,0
+UTL.US,D,20111229,000000,19.0238,19.0611,18.9612,19.0238,48555.617021399,0
+UTL.US,D,20111230,000000,18.9739,19.1324,18.9739,19.0953,31848.78053995,0
+UTL.US,D,20120103,000000,19.289,19.5101,19.0454,19.1461,62380.025917795,0
+UTL.US,D,20120104,000000,19.0365,19.0532,18.6501,18.6971,134294.54988998,0
+UTL.US,D,20120105,000000,18.6413,18.703,18.5298,18.6501,41321.950347846,0
+UTL.US,D,20120106,000000,18.6032,18.7578,18.4456,18.61,75243.625619174,0
+UTL.US,D,20120109,000000,18.6326,18.6326,18.1659,18.2989,69671.954425514,0
+UTL.US,D,20120110,000000,18.4045,18.7919,18.4045,18.6775,46457.168853982,0
+UTL.US,D,20120111,000000,18.4456,18.5064,18.3008,18.3635,28990.884253493,0
+UTL.US,D,20120112,000000,18.4007,18.5064,18.1726,18.2421,48621.033817654,0
+UTL.US,D,20120113,000000,18.0563,18.1669,18.0367,18.07,30867.528596101,0
+UTL.US,D,20120117,000000,18.1669,18.2617,18.0631,18.1972,39969.662512732,0
+UTL.US,D,20120118,000000,18.2481,18.7578,18.1726,18.7509,33071.256919992,0
+UTL.US,D,20120119,000000,18.7646,18.7646,18.5064,18.5191,33443.314948702,0
+UTL.US,D,20120120,000000,18.4672,18.5064,18.3713,18.4251,30023.243069416,0
+UTL.US,D,20120123,000000,18.4251,18.4251,18.1669,18.295,49526.647590831,0
+UTL.US,D,20120124,000000,18.205,18.832,18.1669,18.7509,291594.34717598,0
+UTL.US,D,20120125,000000,18.703,19.0268,18.4937,19.0092,44618.34359671,0
+UTL.US,D,20120126,000000,19.0679,19.0679,18.7362,19.0424,44092.964951774,0
+UTL.US,D,20120127,000000,18.9779,18.9906,18.9201,18.9475,36690.645600372,0
+UTL.US,D,20120130,000000,18.8888,18.8888,18.5836,18.5963,23053.287855773,0
+UTL.US,D,20120131,000000,18.6501,19.0405,18.6032,18.8213,28280.498731645,0
+UTL.US,D,20120201,000000,18.5132,18.9564,18.4506,18.9417,83214.253388053,0
+UTL.US,D,20120202,000000,18.8888,19.0728,18.838,19.0033,44342.366487503,0
+UTL.US,D,20120203,000000,19.1011,19.3418,19.0268,19.1804,119412.22874163,0
+UTL.US,D,20120206,000000,19.1521,19.1521,18.6667,18.7362,31423.571364283,0
+UTL.US,D,20120207,000000,18.6844,19.021,18.2686,18.7578,134748.37891401,0
+UTL.US,D,20120208,000000,18.658,18.8741,18.384,18.5269,97510.889782426,0
+UTL.US,D,20120209,000000,18.5191,18.5269,18.2344,18.3908,48879.634590357,0
+UTL.US,D,20120210,000000,18.295,18.5523,18.2344,18.2745,54741.592817404,0
+UTL.US,D,20120213,000000,18.4094,18.5132,18.3205,18.4799,32074.672914522,0
+UTL.US,D,20120214,000000,18.4858,18.4858,17.9604,18.2745,32866.829431692,0
+UTL.US,D,20120215,000000,18.3527,18.4937,18.1208,18.3439,111744.15365543,0
+UTL.US,D,20120216,000000,18.4007,18.9152,18.2813,18.7646,77356.383710771,0
+UTL.US,D,20120217,000000,18.7646,19.0728,18.6922,18.7441,60157.899119956,0
+UTL.US,D,20120221,000000,18.5748,18.7215,18.295,18.3205,90634.971213402,0
+UTL.US,D,20120222,000000,18.3586,18.4173,18.2745,18.2813,46806.739858978,0
+UTL.US,D,20120223,000000,18.3145,18.6256,18.0915,18.5836,92599.519375981,0
+UTL.US,D,20120224,000000,18.6413,18.6413,18.2745,18.5269,30137.722462864,0
+UTL.US,D,20120227,000000,18.7362,18.7362,18.2745,18.4711,57130.32801821,0
+UTL.US,D,20120228,000000,18.4672,18.5191,18.1933,18.3008,87994.790201987,0
+UTL.US,D,20120229,000000,18.3165,18.3811,17.9595,18.1169,105849.48703026,0
+UTL.US,D,20120301,000000,18.1385,18.5004,17.8802,18.2274,139839.64551015,0
+UTL.US,D,20120302,000000,18.2872,18.4007,17.9428,18.0162,59573.236503414,0
+UTL.US,D,20120305,000000,18.0494,18.1726,17.8802,18.0631,57607.666203394,0
+UTL.US,D,20120306,000000,17.9682,18.4173,17.9066,18.0417,59193.001375173,0
+UTL.US,D,20120307,000000,18.1169,18.295,17.9555,18.2686,27466.877328205,0
+UTL.US,D,20120308,000000,18.3351,18.3772,18.07,18.3713,26523.444469692,0
+UTL.US,D,20120309,000000,18.3586,18.9779,18.2187,18.6413,85643.874086518,0
+UTL.US,D,20120312,000000,18.6149,18.7872,18.4937,18.703,32654.224843857,0
+UTL.US,D,20120313,000000,18.8438,18.8438,18.4858,18.7362,46695.326877855,0
+UTL.US,D,20120314,000000,18.7578,18.8438,18.4672,18.5523,18229.821269297,0
+UTL.US,D,20120315,000000,18.6032,18.6149,18.2481,18.4251,69354.069681204,0
+UTL.US,D,20120316,000000,18.4937,18.7939,18.2344,18.5269,112957.43079849,0
+UTL.US,D,20120319,000000,18.4672,18.6256,18.3077,18.3948,41486.514475928,0
+UTL.US,D,20120320,000000,18.2813,18.3772,18.2187,18.3008,32107.381312651,0
+UTL.US,D,20120321,000000,18.2813,18.4711,18.2617,18.3586,30676.388894539,0
+UTL.US,D,20120322,000000,18.3908,18.5386,18.2686,18.295,41528.42211103,0
+UTL.US,D,20120323,000000,18.2617,18.6316,18.2539,18.5748,44978.13597612,0
+UTL.US,D,20120326,000000,18.5748,18.8527,18.567,18.6501,75908.014956155,0
+UTL.US,D,20120327,000000,18.6844,18.7441,18.5748,18.658,26100.279568909,0
+UTL.US,D,20120328,000000,18.6256,18.6971,18.3908,18.4584,38678.702924106,0
+UTL.US,D,20120329,000000,18.3713,18.5523,18.2344,18.4584,33680.450835132,0
+UTL.US,D,20120330,000000,18.5709,18.5709,18.2725,18.2725,42680.371007609,0
+UTL.US,D,20120402,000000,18.3077,18.6667,18.2187,18.6667,43786.323719322,0
+UTL.US,D,20120403,000000,18.6667,18.6667,18.4427,18.6032,46002.317692511,0
+UTL.US,D,20120404,000000,18.4359,18.5249,18.4359,18.4476,31635.153814674,0
+UTL.US,D,20120405,000000,18.4359,18.4907,18.2441,18.2705,13866.316531498,0
+UTL.US,D,20120409,000000,18.0915,18.1462,17.9741,18.0093,50078.601809246,0
+UTL.US,D,20120410,000000,18.023,18.0631,17.756,17.9144,63125.164112654,0
+UTL.US,D,20120411,000000,17.9682,18.1933,17.8734,18.1208,44752.243601548,0
+UTL.US,D,20120412,000000,18.0417,18.1169,17.8939,17.9555,60524.846461458,0
+UTL.US,D,20120413,000000,17.847,17.9595,17.847,17.847,24418.863477627,0
+UTL.US,D,20120416,000000,17.9144,18.2481,17.8597,18.2344,81641.183865573,0
+UTL.US,D,20120417,000000,18.3214,18.5054,18.3038,18.4055,42369.641225392,0
+UTL.US,D,20120418,000000,18.3713,18.3772,18.1052,18.205,31895.798862259,0
+UTL.US,D,20120419,000000,18.1472,18.3312,17.8968,17.9398,91801.230034163,0
+UTL.US,D,20120420,000000,18.2284,18.2637,17.9888,18.022,56210.404320852,0
+UTL.US,D,20120423,000000,17.9193,17.9946,17.8851,17.9311,75460.318756773,0
+UTL.US,D,20120424,000000,17.9105,18.207,17.9027,18.207,53547.736285723,0
+UTL.US,D,20120425,000000,18.2441,18.4476,18.1796,18.2637,60780.380821835,0
+UTL.US,D,20120426,000000,18.2637,18.4643,18.199,18.3811,50668.375112996,0
+UTL.US,D,20120427,000000,18.3743,18.6032,18.1472,18.4643,87594.112324915,0
+UTL.US,D,20120430,000000,18.4525,18.5875,18.2217,18.2568,66337.742091314,0
+UTL.US,D,20120501,000000,18.2823,18.658,18.1863,18.199,70150.314748139,0
+UTL.US,D,20120502,000000,18.0563,18.339,17.9888,18.2363,85419.003849386,0
+UTL.US,D,20120503,000000,18.2637,18.6199,18.1933,18.4055,100292.12576077,0
+UTL.US,D,20120504,000000,18.3918,18.3918,18.0758,18.1933,87412.171860327,0
+UTL.US,D,20120507,000000,18.2137,18.3743,18.1796,18.3743,20948.706863708,0
+UTL.US,D,20120508,000000,18.3097,18.6149,18.3097,18.5054,32024.588179888,0
+UTL.US,D,20120509,000000,18.0299,18.0984,17.6972,17.6972,107022.9008131,0
+UTL.US,D,20120510,000000,17.8039,17.8694,17.5319,17.663,157144.43239489,0
+UTL.US,D,20120511,000000,17.1797,17.3128,17.0838,17.1943,1697971.6514209,0
+UTL.US,D,20120514,000000,17.1797,17.4507,17.1797,17.3861,335200.77470559,0
+UTL.US,D,20120515,000000,17.4154,17.6151,17.3773,17.525,267444.30584546,0
+UTL.US,D,20120516,000000,17.6464,17.6464,17.437,17.4938,204915.0478612,0
+UTL.US,D,20120517,000000,17.5319,17.6415,17.4291,17.525,116658.5904742,0
+UTL.US,D,20120518,000000,17.4938,17.663,17.2804,17.4291,85435.35804845,0
+UTL.US,D,20120521,000000,17.6415,17.663,17.3773,17.6551,175764.71016684,0
+UTL.US,D,20120522,000000,17.6551,17.7315,17.572,17.7129,173336.11160582,0
+UTL.US,D,20120523,000000,17.6288,17.7882,17.3861,17.6708,148921.33667795,0
+UTL.US,D,20120524,000000,17.6787,17.9252,17.6346,17.8694,191614.99547231,0
+UTL.US,D,20120525,000000,17.9027,17.9535,17.7423,17.9311,108382.3436103,0
+UTL.US,D,20120529,000000,18.0905,18.389,17.8899,18.297,167016.23580498,0
+UTL.US,D,20120530,000000,18.2441,18.2823,17.9458,18.1169,82362.812899277,0
+UTL.US,D,20120531,000000,18.2842,18.5875,18.1472,18.3635,417383.69141517,0
+UTL.US,D,20120601,000000,18.1933,18.3165,18.1296,18.1736,117613.26684456,0
+UTL.US,D,20120604,000000,18.1609,18.389,17.9946,18.199,151505.30013009,0
+UTL.US,D,20120605,000000,18.1385,18.2823,18.0631,18.2284,80948.174680229,0
+UTL.US,D,20120606,000000,18.2363,18.4907,18.1385,18.3556,99238.302058575,0
+UTL.US,D,20120607,000000,18.5503,18.5503,18.2823,18.3616,112340.05978382,0
+UTL.US,D,20120608,000000,18.3214,18.5054,18.1736,18.3312,142967.38608118,0
+UTL.US,D,20120611,000000,18.4476,18.4476,17.9662,17.9722,228971.05254709,0
+UTL.US,D,20120612,000000,18.1218,18.2207,17.9252,18.1472,133254.01397452,0
+UTL.US,D,20120613,000000,18.1385,18.199,17.8851,18.0143,66149.668802076,0
+UTL.US,D,20120614,000000,18.0905,18.1933,17.9595,18.1863,71556.775867653,0
+UTL.US,D,20120615,000000,18.2284,18.2284,17.9799,18.0143,138689.74088846,0
+UTL.US,D,20120618,000000,17.9799,18.2774,17.9458,18.07,109994.25435556,0
+UTL.US,D,20120619,000000,18.1863,18.3743,17.9946,18.1052,109181.65508957,0
+UTL.US,D,20120620,000000,18.07,18.2441,17.9398,18.1052,97422.985962457,0
+UTL.US,D,20120621,000000,18.1679,18.1796,17.8342,17.8645,97655.011161679,0
+UTL.US,D,20120622,000000,17.9595,18.4995,17.9595,18.4995,354344.3868476,0
+UTL.US,D,20120625,000000,18.3479,18.4359,18.25,18.4134,98402.193631422,0
+UTL.US,D,20120626,000000,18.3811,18.4554,18.0837,18.3616,86272.488613046,0
+UTL.US,D,20120627,000000,18.4359,18.4359,18.1542,18.199,95227.434738097,0
+UTL.US,D,20120628,000000,18.1933,18.2137,18.022,18.2137,77835.766170838,0
+UTL.US,D,20120629,000000,18.3811,18.5171,18.1111,18.2823,159398.24545341,0
+UTL.US,D,20120702,000000,18.3556,18.6256,18.2823,18.6199,165796.82583726,0
+UTL.US,D,20120703,000000,18.5807,18.7979,18.564,18.6971,64316.976369453,0
+UTL.US,D,20120705,000000,18.6971,18.789,18.6667,18.7108,52401.920213793,0
+UTL.US,D,20120706,000000,18.6149,18.7157,18.5366,18.6316,57907.152473756,0
+UTL.US,D,20120709,000000,18.6501,18.7098,18.4554,18.6785,58316.007450359,0
+UTL.US,D,20120710,000000,18.7598,18.9309,18.6316,18.8213,69134.31013128,0
+UTL.US,D,20120711,000000,18.9045,19.0317,18.7665,19.0258,126275.88166135,0
+UTL.US,D,20120712,000000,19.0073,19.0855,18.8624,19.0317,77230.660805465,0
+UTL.US,D,20120713,000000,19.0375,19.2175,18.8722,19.0982,242166.84691697,0
+UTL.US,D,20120716,000000,19.0073,19.2098,18.9398,19.1599,65943.197038892,0
+UTL.US,D,20120717,000000,19.2557,19.3085,19.0287,19.2029,94909.549993789,0
+UTL.US,D,20120718,000000,19.1804,19.2489,19.0375,19.1804,56972.918852217,0
+UTL.US,D,20120719,000000,19.1804,19.3076,19.0659,19.0933,48951.184211262,0
+UTL.US,D,20120720,000000,19.0464,19.1726,18.9084,19.018,128151.50386652,0
+UTL.US,D,20120723,000000,18.8938,19.109,18.8037,19.0238,106683.55118252,0
+UTL.US,D,20120724,000000,19.0375,19.1804,18.834,18.8722,111238.19562187,0
+UTL.US,D,20120725,000000,18.834,19.1295,18.384,18.4319,141394.31655869,0
+UTL.US,D,20120726,000000,18.5474,18.5807,18.1542,18.1679,160153.6050227,0
+UTL.US,D,20120727,000000,18.2304,18.6129,18.1796,18.4319,170905.46876991,0
+UTL.US,D,20120730,000000,18.4319,18.6491,18.4007,18.6032,95898.979037169,0
+UTL.US,D,20120731,000000,18.6032,18.9006,18.5298,18.564,184470.25475616,0
+UTL.US,D,20120801,000000,18.6491,18.8575,18.5934,18.5934,137166.75610061,0
+UTL.US,D,20120802,000000,18.5298,18.5298,18.3342,18.4525,66458.354309412,0
+UTL.US,D,20120803,000000,18.5807,18.789,18.4398,18.704,111833.07961283,0
+UTL.US,D,20120806,000000,18.7528,19.018,18.704,18.8938,140009.32032545,0
+UTL.US,D,20120807,000000,18.9485,18.9642,18.6775,18.7763,104933.65188266,0
+UTL.US,D,20120808,000000,18.7461,18.9084,18.6775,18.8722,59989.246442108,0
+UTL.US,D,20120809,000000,18.8301,19.0043,18.8037,18.9143,38352.641080265,0
+UTL.US,D,20120810,000000,18.8301,19.0238,18.8037,18.8575,52240.422498035,0
+UTL.US,D,20120813,000000,18.7461,18.9573,18.6256,18.9192,75154.699661762,0
+UTL.US,D,20120814,000000,18.9974,19.1501,18.8173,18.9974,77326.741724967,0
+UTL.US,D,20120815,000000,19.0043,19.0111,18.834,18.9485,33765.288242777,0
+UTL.US,D,20120816,000000,18.9573,19.1501,18.8644,19.1148,83035.379335789,0
+UTL.US,D,20120817,000000,19.0845,19.1589,18.9642,19.1295,114910.73544921,0
+UTL.US,D,20120820,000000,19.0111,19.1501,18.9084,19.0757,51457.46521784,0
+UTL.US,D,20120821,000000,19.0845,19.1148,18.8811,18.9084,49703.477368211,0
+UTL.US,D,20120822,000000,18.8575,18.9348,18.6971,18.789,64757.517606742,0
+UTL.US,D,20120823,000000,18.7461,18.8301,18.6775,18.704,79763.517385522,0
+UTL.US,D,20120824,000000,18.7157,18.8644,18.6717,18.789,17486.72734932,0
+UTL.US,D,20120827,000000,18.8096,18.9006,18.6971,18.7675,39265.409815532,0
+UTL.US,D,20120828,000000,18.8096,18.8811,18.6403,18.7157,69664.799463422,0
+UTL.US,D,20120829,000000,18.6971,18.7832,18.6256,18.657,33309.414943864,0
+UTL.US,D,20120830,000000,18.657,18.657,18.4603,18.5161,36590.476131105,0
+UTL.US,D,20120831,000000,18.6256,18.6256,18.4173,18.4525,50311.649145909,0
+UTL.US,D,20120904,000000,18.3948,18.5562,18.3342,18.4867,59799.128877987,0
+UTL.US,D,20120905,000000,18.5875,18.5875,18.384,18.4525,64903.683260878,0
+UTL.US,D,20120906,000000,18.4691,18.657,18.3635,18.6491,148272.27940261,0
+UTL.US,D,20120907,000000,18.6775,18.7225,18.4965,18.6667,111076.69790613,0
+UTL.US,D,20120910,000000,18.6922,18.7675,18.5298,18.7607,53904.46225281,0
+UTL.US,D,20120911,000000,18.7528,18.7528,18.5298,18.657,66221.218422982,0
+UTL.US,D,20120912,000000,18.6491,18.7225,18.4173,18.6922,56851.284496677,0
+UTL.US,D,20120913,000000,18.6403,18.9974,18.6189,18.8575,91658.130792352,0
+UTL.US,D,20120914,000000,18.9006,18.9084,18.7382,18.8173,54349.092039867,0
+UTL.US,D,20120917,000000,18.8301,18.8301,18.6403,18.7528,33332.924105019,0
+UTL.US,D,20120918,000000,18.6854,18.7763,18.5934,18.7461,58838.31968297,0
+UTL.US,D,20120919,000000,18.7382,18.9261,18.704,18.8173,51067.008715183,0
+UTL.US,D,20120920,000000,18.7461,18.8096,18.5562,18.6922,31242.653037134,0
+UTL.US,D,20120921,000000,18.8644,18.9417,18.6775,18.8575,91338.201773159,0
+UTL.US,D,20120924,000000,18.9261,19.109,18.7675,19.0708,44098.075638982,0
+UTL.US,D,20120925,000000,19.0904,19.2225,19.0708,19.109,76042.937098433,0
+UTL.US,D,20120926,000000,19.1804,19.2284,19.0542,19.1804,45335.884080649,0
+UTL.US,D,20120927,000000,19.1951,19.2362,19.0287,19.0708,61303.715191886,0
+UTL.US,D,20120928,000000,18.9974,19.1726,18.8938,19.0238,53678.569878236,0
+UTL.US,D,20121001,000000,19.106,19.2284,19.106,19.1726,46914.064290336,0
+UTL.US,D,20121002,000000,19.2225,19.2225,18.9642,19.0111,55339.543220687,0
+UTL.US,D,20121003,000000,19.0238,19.0708,18.8575,18.9799,71731.561370152,0
+UTL.US,D,20121004,000000,18.9711,19.1432,18.9006,19.0757,62373.893093146,0
+UTL.US,D,20121005,000000,19.1501,19.2225,18.9711,19.0287,61013.428158499,0
+UTL.US,D,20121008,000000,19.018,19.018,18.9143,18.9573,38640.88383877,0
+UTL.US,D,20121009,000000,18.9261,19.106,18.8722,18.9711,60846.819755533,0
+UTL.US,D,20121010,000000,19.063,19.063,18.842,18.8938,101136.41128746,0
+UTL.US,D,20121011,000000,18.9573,19.1227,18.9573,19.0238,37256.909742968,0
+UTL.US,D,20121012,000000,19.0043,19.0111,18.7528,18.7763,55219.953140032,0
+UTL.US,D,20121015,000000,18.7675,18.9084,18.7528,18.8644,67185.094030324,0
+UTL.US,D,20121016,000000,18.7832,18.9261,18.7832,18.9006,43568.60844428,0
+UTL.US,D,20121017,000000,18.9261,19.0464,18.9261,19.0464,27165.346782959,0
+UTL.US,D,20121018,000000,19.0464,19.1227,18.9084,18.9261,55264.927187457,0
+UTL.US,D,20121019,000000,18.8722,18.9711,18.7607,18.8173,68319.666590398,0
+UTL.US,D,20121022,000000,18.834,18.9916,18.7607,18.8811,49411.146059941,0
+UTL.US,D,20121023,000000,18.834,18.9006,18.7528,18.8173,57496.25322227,0
+UTL.US,D,20121024,000000,18.9084,19.0904,18.8938,19.0375,35708.371519083,0
+UTL.US,D,20121025,000000,19.0845,19.0845,18.7675,18.9006,60863.173954598,0
+UTL.US,D,20121026,000000,18.8938,18.9006,18.7763,18.7979,35325.069978519,0
+UTL.US,D,20121031,000000,18.9055,18.9172,18.6737,18.8273,78223.156261169,0
+UTL.US,D,20121101,000000,18.8703,18.8703,18.6256,18.7186,59439.336498576,0
+UTL.US,D,20121102,000000,18.7939,18.8009,18.339,18.339,73686.910295757,0
+UTL.US,D,20121105,000000,18.3214,18.3997,18.2255,18.2617,52342.636242186,0
+UTL.US,D,20121106,000000,18.4388,18.4388,18.1953,18.3479,33607.879076785,0
+UTL.US,D,20121107,000000,18.2177,18.2411,17.7628,17.8215,179200.11410776,0
+UTL.US,D,20121108,000000,17.9859,18.1405,17.7715,17.7872,54628.135561398,0
+UTL.US,D,20121109,000000,17.7344,18.02,17.5935,17.6307,118618.02794957,0
+UTL.US,D,20121112,000000,17.7099,17.7423,17.5877,17.7022,37204.780733452,0
+UTL.US,D,20121113,000000,17.6415,17.7423,17.5613,17.5613,71066.14989573,0
+UTL.US,D,20121114,000000,17.5613,17.568,17.3469,17.4262,104919.34195848,0
+UTL.US,D,20121115,000000,17.4605,17.5192,17.1004,17.4341,86474.871826464,0
+UTL.US,D,20121116,000000,17.3616,17.3733,17.1601,17.3147,72732.233925388,0
+UTL.US,D,20121119,000000,17.4801,17.4869,17.1924,17.4801,57276.493672344,0
+UTL.US,D,20121120,000000,17.7099,17.842,17.5543,17.6581,84244.567929093,0
+UTL.US,D,20121121,000000,17.7197,17.7344,17.5406,17.7344,35633.755485854,0
+UTL.US,D,20121123,000000,17.8166,17.8215,17.5877,17.6375,38471.209023479,0
+UTL.US,D,20121126,000000,17.6415,17.9066,17.6415,17.8039,54354.202727073,0
+UTL.US,D,20121127,000000,17.8488,17.9986,17.7491,17.8851,45763.137531198,0
+UTL.US,D,20121128,000000,17.8978,17.8978,17.757,17.8273,49668.724695201,0
+UTL.US,D,20121129,000000,17.9624,18.1699,17.8851,18.1121,71880.793436613,0
+UTL.US,D,20121130,000000,18.1629,18.2813,18.07,18.2686,85872.832873416,0
+UTL.US,D,20121203,000000,18.339,18.3673,18.0994,18.2813,45874.550512323,0
+UTL.US,D,20121204,000000,18.2686,18.4681,18.1492,18.2481,59254.329621663,0
+UTL.US,D,20121205,000000,18.3165,18.339,18.1629,18.202,50145.040742943,0
+UTL.US,D,20121206,000000,18.2617,18.297,18.1492,18.2411,37641.233420975,0
+UTL.US,D,20121207,000000,18.3743,18.3743,18.1228,18.1903,36915.515837504,0
+UTL.US,D,20121210,000000,18.2481,18.297,18.07,18.2891,52596.126327679,0
+UTL.US,D,20121211,000000,18.4075,18.4799,18.1228,18.3018,98477.831802092,0
+UTL.US,D,20121212,000000,18.2813,18.4075,18.1492,18.2813,47140.978802351,0
+UTL.US,D,20121213,000000,18.2481,18.3018,18.1052,18.157,34745.518049183,0
+UTL.US,D,20121214,000000,18.0994,18.1953,17.9144,18.0994,56696.94174301,0
+UTL.US,D,20121217,000000,18.0847,18.6511,18.0847,18.6256,68060.043680255,0
+UTL.US,D,20121218,000000,18.6511,18.7411,18.3928,18.6874,64386.481715475,0
+UTL.US,D,20121219,000000,18.6326,18.7558,18.4456,18.6874,59497.598332742,0
+UTL.US,D,20121220,000000,18.6326,18.7626,18.565,18.6991,47626.494087069,0
+UTL.US,D,20121221,000000,18.6032,18.7792,18.5082,18.7792,178856.67592741,0
+UTL.US,D,20121224,000000,18.7059,18.7128,18.5024,18.66,17631.870866014,0
+UTL.US,D,20121226,000000,18.6423,18.6511,18.4515,18.5161,27591.578096069,0
+UTL.US,D,20121227,000000,18.4799,18.4799,18.0994,18.3214,38478.36398557,0
+UTL.US,D,20121228,000000,18.3097,18.4456,18.1179,18.1316,30105.014064737,0
+UTL.US,D,20121231,000000,18.1699,18.4515,17.7872,18.3566,55456.066889018,0
+UTL.US,D,20130102,000000,18.5885,18.8996,18.5885,18.8996,109920.66045978,0
+UTL.US,D,20130103,000000,18.8859,18.8996,18.7059,18.7499,59101.009005437,0
+UTL.US,D,20130104,000000,18.8457,18.9329,18.7715,18.8457,51406.358345764,0
+UTL.US,D,20130107,000000,18.8781,18.9172,18.6326,18.8009,68730.565841884,0
+UTL.US,D,20130108,000000,18.7411,18.7939,18.66,18.7342,70858.655995104,0
+UTL.US,D,20130109,000000,18.8203,18.84,18.565,18.7558,30426.987358811,0
+UTL.US,D,20130110,000000,18.7626,18.8859,18.6991,18.7939,66698.556608167,0
+UTL.US,D,20130111,000000,18.84,18.84,18.6199,18.7499,44026.526018077,0
+UTL.US,D,20130114,000000,18.7499,18.8273,18.6737,18.6804,50521.187321418,0
+UTL.US,D,20130115,000000,18.6032,18.7411,18.565,18.6256,49077.92925401,0
+UTL.US,D,20130116,000000,18.565,18.6032,18.4241,18.4515,95127.26526883,0
+UTL.US,D,20130117,000000,18.4681,18.5954,18.4164,18.5219,45603.684090323,0
+UTL.US,D,20130118,000000,18.5718,18.6677,18.4681,18.6423,46457.168853982,0
+UTL.US,D,20130122,000000,18.6737,18.833,18.6199,18.8203,41822.797694184,0
+UTL.US,D,20130123,000000,18.7558,18.8203,18.66,18.6991,45757.004706548,0
+UTL.US,D,20130124,000000,18.833,18.833,18.6991,18.7715,91273.807114344,0
+UTL.US,D,20130125,000000,18.7626,18.8624,18.6874,18.7411,103768.41519933,0
+UTL.US,D,20130128,000000,18.8547,19.0111,18.7558,19.0033,83843.890052022,0
+UTL.US,D,20130129,000000,19.0542,19.2509,19.0033,19.2509,74586.391244284,0
+UTL.US,D,20130130,000000,19.3271,19.3467,19.1178,19.2411,77363.538672861,0
+UTL.US,D,20130131,000000,19.1608,19.3085,19.1471,19.2058,94929.992742619,0
+UTL.US,D,20130201,000000,19.2606,19.3908,19.2058,19.293,107860.03137769,0
+UTL.US,D,20130204,000000,19.1921,19.285,18.9691,19.0474,45383.924540399,0
+UTL.US,D,20130205,000000,19.0639,19.2411,19.0561,19.111,40906.962546593,0
+UTL.US,D,20130206,000000,19.1257,19.2215,18.9045,19.2058,46577.78107208,0
+UTL.US,D,20130207,000000,19.1853,19.2342,19.0111,19.2264,22171.183243751,0
+UTL.US,D,20130208,000000,19.2753,19.2753,19.107,19.2215,26039.973459859,0
+UTL.US,D,20130211,000000,19.2489,19.3408,19.1775,19.3213,20661.486242644,0
+UTL.US,D,20130212,000000,19.3467,19.5855,19.2489,19.5424,62380.025917795,0
+UTL.US,D,20130213,000000,19.514,19.5855,19.4406,19.5345,17930.334998934,0
+UTL.US,D,20130214,000000,19.5571,19.5785,19.3781,19.4406,26855.639138183,0
+UTL.US,D,20130215,000000,19.514,19.5277,19.1853,19.4857,57879.554762835,0
+UTL.US,D,20130219,000000,19.463,19.5932,19.4406,19.5855,66098.561930001,0
+UTL.US,D,20130220,000000,19.5071,19.7234,19.463,19.4787,101844.75253442,0
+UTL.US,D,20130221,000000,19.4944,19.5932,19.3555,19.4299,21101.005342493,0
+UTL.US,D,20130222,000000,19.5277,19.6295,19.4299,19.6079,35133.930276957,0
+UTL.US,D,20130225,000000,19.6216,19.648,19.3085,19.3154,48186.625405014,0
+UTL.US,D,20130226,000000,19.3634,19.5424,19.2753,19.4406,87945.727604794,0
+UTL.US,D,20130227,000000,19.4857,19.7077,19.3271,19.5571,63428.738932782,0
+UTL.US,D,20130228,000000,19.5932,19.6784,19.5071,19.6363,52855.749237823,0
+UTL.US,D,20130301,000000,19.5855,19.648,19.3908,19.6216,26029.752085444,0
+UTL.US,D,20130304,000000,19.6216,19.7077,19.5658,19.7077,41282.086987627,0
+UTL.US,D,20130305,000000,19.7234,19.7714,19.6079,19.7714,38504.93955905,0
+UTL.US,D,20130306,000000,19.7714,19.7782,19.5785,19.738,26372.16812835,0
+UTL.US,D,20130307,000000,19.7459,19.7938,19.5708,19.7782,26535.710118991,0
+UTL.US,D,20130308,000000,19.8212,19.8212,19.5277,19.648,87795.473400892,0
+UTL.US,D,20130311,000000,19.6637,19.7146,19.5855,19.648,80865.381547468,0
+UTL.US,D,20130312,000000,19.5932,19.7077,19.5658,19.6216,32022.543905006,0
+UTL.US,D,20130313,000000,19.5932,19.7234,19.5658,19.6715,34722.008888028,0
+UTL.US,D,20130314,000000,19.7234,19.8212,19.6637,19.8163,36834.766979625,0
+UTL.US,D,20130315,000000,19.8525,19.8672,19.7234,19.8672,100190.93415406,0
+UTL.US,D,20130318,000000,19.7782,19.8594,19.7302,19.8163,34677.034840602,0
+UTL.US,D,20130319,000000,19.8163,19.8594,19.6941,19.8212,41086.858736299,0
+UTL.US,D,20130320,000000,19.8437,19.9093,19.8281,19.8926,65498.567251836,0
+UTL.US,D,20130321,000000,19.8359,19.9005,19.7714,19.8163,40712.756432708,0
+UTL.US,D,20130322,000000,19.8085,19.9151,19.786,19.9151,64744.229820003,0
+UTL.US,D,20130325,000000,19.9514,20.0639,19.8878,19.9641,67968.051310519,0
+UTL.US,D,20130326,000000,20.0706,20.0706,19.8594,20.0325,24685.641349861,0
+UTL.US,D,20130327,000000,19.8741,20.1304,19.8741,20.0325,71160.186540348,0
+UTL.US,D,20130328,000000,20.1177,20.3025,20.0325,20.1734,142737.40515683,0
+UTL.US,D,20130401,000000,20.1871,20.2516,19.8594,20.0512,73202.417148481,0
+UTL.US,D,20130402,000000,20.0776,20.2086,20.0325,20.1097,55643.118040815,0
+UTL.US,D,20130403,000000,20.0776,20.1528,19.9514,19.9954,43624.826003563,0
+UTL.US,D,20130404,000000,20.0512,20.2028,19.8437,20.1734,72800.71713397,0
+UTL.US,D,20130405,000000,20.0569,20.2468,19.9298,20.1734,40356.030465621,0
+UTL.US,D,20130408,000000,20.2468,20.3114,20.1391,20.2576,62178.664841818,0
+UTL.US,D,20130409,000000,20.2331,20.3241,20.1234,20.1949,69813.009392442,0
+UTL.US,D,20130410,000000,20.2028,20.4161,20.1871,20.4024,115614.98814642,0
+UTL.US,D,20130411,000000,20.4024,20.4884,20.3671,20.4679,96760.64090036,0
+UTL.US,D,20130412,000000,20.461,20.7487,20.3945,20.6548,53797.137821452,0
+UTL.US,D,20130415,000000,20.6548,20.6548,20.1675,20.2242,80567.939551989,0
+UTL.US,D,20130416,000000,20.3241,20.5901,20.1588,20.5188,67437.561978376,0
+UTL.US,D,20130417,000000,20.461,20.5031,20.1949,20.3671,68414.725372459,0
+UTL.US,D,20130418,000000,20.4463,20.6019,20.373,20.5471,69122.044481982,0
+UTL.US,D,20130419,000000,20.555,20.7741,20.555,20.7427,57581.090629915,0
+UTL.US,D,20130422,000000,20.7683,21.2202,20.5824,21.0715,165381.83803601,0
+UTL.US,D,20130423,000000,21.1763,21.32,21.0843,21.2408,100034.54712551,0
+UTL.US,D,20130424,000000,21.2301,21.2946,21.0843,21.1997,118741.70657998,0
+UTL.US,D,20130425,000000,21.2623,21.9813,21.2408,21.6497,238385.96052083,0
+UTL.US,D,20130426,000000,21.6106,21.6948,21.5147,21.6106,192525.71993269,0
+UTL.US,D,20130429,000000,21.7437,21.9295,21.6702,21.8131,111380.27272625,0
+UTL.US,D,20130430,000000,21.7437,22.047,21.6253,21.9893,178633.84996516,0
+UTL.US,D,20130501,000000,21.9893,22.0538,21.7721,21.8277,149602.080214,0
+UTL.US,D,20130502,000000,21.9452,21.9893,21.6702,21.8434,104752.7335555,0
+UTL.US,D,20130503,000000,21.8277,22.0998,21.7437,21.9452,82216.647245141,0
+UTL.US,D,20130506,000000,21.9373,22.0616,21.7113,21.8277,70620.497971233,0
+UTL.US,D,20130507,000000,21.9158,22.1556,21.726,22.1242,68837.890273242,0
+UTL.US,D,20130508,000000,22.1242,22.2338,21.7505,21.8532,65135.708460101,0
+UTL.US,D,20130509,000000,21.8875,21.8875,21.6556,21.7348,84788.345047976,0
+UTL.US,D,20130510,000000,21.822,21.9373,21.7045,21.9051,67684.919239222,0
+UTL.US,D,20130513,000000,21.8131,21.8708,21.4883,21.5383,71359.503341444,0
+UTL.US,D,20130514,000000,21.4942,21.997,21.4942,21.8367,94912.616406113,0
+UTL.US,D,20130515,000000,21.7584,22.2005,21.7505,22.0831,110096.46809971,0
+UTL.US,D,20130516,000000,22.0929,22.2005,21.822,21.997,66918.31615809,0
+UTL.US,D,20130517,000000,22.0831,22.2397,21.9736,22.1556,46817.983370835,0
+UTL.US,D,20130520,000000,22.1174,22.357,22.0391,22.1722,62380.025917795,0
+UTL.US,D,20130521,000000,22.2005,22.2005,22.0391,22.1174,29894.453751786,0
+UTL.US,D,20130522,000000,22.2005,22.3091,21.4736,21.5383,63366.388548851,0
+UTL.US,D,20130523,000000,21.321,21.7045,21.183,21.5529,127074.17100316,0
+UTL.US,D,20130524,000000,21.4061,21.4541,21.2408,21.3132,65041.671815482,0
+UTL.US,D,20130528,000000,21.5744,21.726,21.0823,21.2946,67923.077263093,0
+UTL.US,D,20130529,000000,21.2535,21.2535,20.4513,20.6772,118259.25770759,0
+UTL.US,D,20130530,000000,20.7751,21.0755,20.6772,20.7036,82896.368643745,0
+UTL.US,D,20130531,000000,20.5697,20.7135,20.3769,20.3769,106448.45957097,0
+UTL.US,D,20130603,000000,20.3857,20.8582,20.1734,20.8426,113920.28426839,0
+UTL.US,D,20130604,000000,20.8426,20.9727,20.5022,20.7106,70932.249890892,0
+UTL.US,D,20130605,000000,20.7574,20.8495,20.4141,20.6088,28942.843793742,0
+UTL.US,D,20130606,000000,20.6772,20.9003,20.6469,20.8211,52617.591213951,0
+UTL.US,D,20130607,000000,20.9591,21.0295,20.6959,20.8916,44589.723748348,0
+UTL.US,D,20130610,000000,21.0158,21.0295,20.8211,20.9384,25519.705502131,0
+UTL.US,D,20130611,000000,20.7183,21.0021,20.6772,20.8582,62887.006088783,0
+UTL.US,D,20130612,000000,21.0245,21.0245,20.4855,20.6332,37005.463932358,0
+UTL.US,D,20130613,000000,20.6959,21.0363,20.5677,21.0021,53439.389716924,0
+UTL.US,D,20130614,000000,21.0295,21.0519,20.7918,20.9199,40793.505290586,0
+UTL.US,D,20130617,000000,21.1195,21.2055,20.8211,20.8729,26168.762777489,0
+UTL.US,D,20130618,000000,20.9591,21.3073,20.9062,21.1987,54499.346243768,0
+UTL.US,D,20130619,000000,21.2134,21.2134,20.6959,20.7036,31939.750772243,0
+UTL.US,D,20130620,000000,20.553,20.553,20.0579,20.1901,102004.2059753,0
+UTL.US,D,20130621,000000,20.2898,20.6685,20.1901,20.6548,114816.6988046,0
+UTL.US,D,20130624,000000,20.4219,20.7995,20.3211,20.6685,50588.648392558,0
+UTL.US,D,20130625,000000,20.8661,20.9287,20.6626,20.8495,61065.557168016,0
+UTL.US,D,20130626,000000,20.9668,20.9668,20.6088,20.6685,54356.247001957,0
+UTL.US,D,20130627,000000,20.7574,20.915,20.7036,20.8368,29939.427799212,0
+UTL.US,D,20130628,000000,20.7437,21.1195,20.6548,20.9512,92475.840745558,0
+UTL.US,D,20130701,000000,21.0021,21.1273,20.8426,20.9591,67988.494059349,0
+UTL.US,D,20130702,000000,20.8916,21.0755,20.6822,20.7918,60081.238811843,0
+UTL.US,D,20130703,000000,20.7848,20.8729,20.688,20.8074,23229.095495712,0
+UTL.US,D,20130705,000000,21.0755,21.0755,20.5296,20.9062,28840.630049591,0
+UTL.US,D,20130708,000000,20.9062,21.2359,20.8582,21.0676,93311.949172712,0
+UTL.US,D,20130709,000000,21.0363,21.3747,20.8729,21.2055,96864.898919393,0
+UTL.US,D,20130710,000000,21.321,21.5685,21.2789,21.5166,65023.273341534,0
+UTL.US,D,20130711,000000,21.5832,21.9676,21.5832,21.9452,56508.868453773,0
+UTL.US,D,20130712,000000,21.997,22.0929,21.8367,22.0538,44628.564971125,0
+UTL.US,D,20130715,000000,22.0772,22.4832,21.951,22.4569,56140.898974829,0
+UTL.US,D,20130716,000000,22.446,22.5625,22.3004,22.4842,61697.238106867,0
+UTL.US,D,20130717,000000,22.5038,22.5949,22.4373,22.4744,39050.760952815,0
+UTL.US,D,20130718,000000,22.4832,22.9372,22.4119,22.8658,91040.75977768,0
+UTL.US,D,20130719,000000,22.8521,23.082,22.637,22.9685,78062.680682853,0
+UTL.US,D,20130722,000000,22.9255,23.1358,22.8217,22.947,80003.719684276,0
+UTL.US,D,20130723,000000,22.8962,22.9989,22.7503,22.7797,92982.820916546,0
+UTL.US,D,20130724,000000,22.9118,22.9118,22.4842,22.6437,87696.326069065,0
+UTL.US,D,20130725,000000,22.5244,23.264,22.5205,22.6036,368166.75146911,0
+UTL.US,D,20130726,000000,22.5625,23.1564,22.5625,22.8521,122561.43419891,0
+UTL.US,D,20130729,000000,22.7592,22.9823,22.6574,22.7357,86093.614560782,0
+UTL.US,D,20130730,000000,22.8805,22.8805,22.4569,22.63,108955.76271499,0
+UTL.US,D,20130731,000000,22.6544,22.8325,22.4383,22.5498,44784.951999676,0
+UTL.US,D,20130801,000000,22.5899,22.8628,22.5899,22.7719,80174.416637008,0
+UTL.US,D,20130802,000000,22.815,22.8501,22.5342,22.808,38817.713616151,0
+UTL.US,D,20130805,000000,22.7778,22.8628,22.6233,22.7386,21527.236655601,0
+UTL.US,D,20130806,000000,22.7328,22.7465,22.4168,22.4852,36140.735656841,0
+UTL.US,D,20130807,000000,22.4383,22.5713,22.2318,22.4852,25571.834511649,0
+UTL.US,D,20130808,000000,22.5253,22.5253,22.271,22.3414,59132.695266124,0
+UTL.US,D,20130809,000000,22.2475,22.4168,22.0274,22.0881,48886.789552447,0
+UTL.US,D,20130812,000000,22.0568,22.1613,21.7926,22.0274,48586.281144644,0
+UTL.US,D,20130813,000000,22.1095,22.1095,21.7652,21.822,21165.400001307,0
+UTL.US,D,20130814,000000,21.7652,21.822,21.4492,21.639,36515.860097875,0
+UTL.US,D,20130815,000000,21.542,21.542,21.0285,21.0676,43228.236676259,0
+UTL.US,D,20130816,000000,20.9659,21.0509,20.5109,20.7654,72002.427792152,0
+UTL.US,D,20130819,000000,20.8113,20.8632,20.6274,20.7957,69022.897150156,0
+UTL.US,D,20130820,000000,20.824,21.1763,20.6362,20.9659,37886.546406937,0
+UTL.US,D,20130821,000000,20.8416,20.9434,20.5764,20.6842,59636.609024787,0
+UTL.US,D,20130822,000000,20.6175,20.918,20.5697,20.8172,27675.393366272,0
+UTL.US,D,20130823,000000,20.8045,20.9659,20.7457,20.8983,27274.715489202,0
+UTL.US,D,20130826,000000,20.9962,20.9962,20.6274,20.6655,48863.280391292,0
+UTL.US,D,20130827,000000,20.5383,20.7957,20.4787,20.5383,53135.814896796,0
+UTL.US,D,20130828,000000,20.5901,20.6802,20.4072,20.6175,33473.979071947,0
+UTL.US,D,20130829,000000,20.6989,20.7614,20.6108,20.74,26186.139113995,0
+UTL.US,D,20130830,000000,20.7135,20.8455,20.6108,20.6449,61187.191523555,0
+UTL.US,D,20130903,000000,20.8983,20.8983,20.3847,20.555,90997.830005137,0
+UTL.US,D,20130904,000000,20.5589,20.6322,20.4816,20.55,71110.101805715,0
+UTL.US,D,20130905,000000,20.555,20.6723,20.3769,20.4513,37600.347923314,0
+UTL.US,D,20130906,000000,20.5306,20.6362,20.4131,20.4591,30331.928576752,0
+UTL.US,D,20130909,000000,20.4943,20.6723,20.4943,20.6274,27641.662830702,0
+UTL.US,D,20130910,000000,20.6655,20.8172,20.5637,20.8045,28738.41630544,0
+UTL.US,D,20130911,000000,20.7135,20.7721,20.6108,20.6723,21443.421385397,0
+UTL.US,D,20130912,000000,20.7135,20.7614,20.555,20.5637,25455.310843317,0
+UTL.US,D,20130913,000000,20.6802,20.7957,20.5764,20.7457,39346.158673412,0
+UTL.US,D,20130916,000000,20.8779,20.8779,20.5462,20.6274,31460.368312176,0
+UTL.US,D,20130917,000000,20.6175,20.8983,20.6108,20.8113,21241.038171979,0
+UTL.US,D,20130918,000000,20.7721,21.5587,20.5764,21.4101,48347.100983331,0
+UTL.US,D,20130919,000000,21.4492,21.4492,21.231,21.3142,30447.430107642,0
+UTL.US,D,20130920,000000,21.4247,21.6849,21.1273,21.5822,83810.159516453,0
+UTL.US,D,20130923,000000,21.639,21.9472,21.5959,21.7584,57963.370033039,0
+UTL.US,D,20130924,000000,21.7113,22.2241,21.6038,21.9619,35566.294414714,0
+UTL.US,D,20130925,000000,21.7584,22.0431,21.639,21.6898,26809.642953314,0
+UTL.US,D,20130926,000000,21.8003,21.8003,21.5587,21.6693,20196.413706757,0
+UTL.US,D,20130927,000000,21.6243,21.7739,21.4325,21.4698,15103.102835722,0
+UTL.US,D,20130930,000000,21.3376,21.5147,21.1693,21.4707,50507.899534679,0
+UTL.US,D,20131001,000000,21.5363,21.814,21.4247,21.5891,155196.23843137,0
+UTL.US,D,20131002,000000,21.5147,21.639,21.3954,21.5734,49789.336913299,0
+UTL.US,D,20131003,000000,21.5734,21.726,21.3053,21.5216,79557.045622338,0
+UTL.US,D,20131004,000000,21.5138,21.6918,21.3503,21.5089,28205.882698416,0
+UTL.US,D,20131007,000000,21.3376,21.6537,21.3376,21.361,24416.819202744,0
+UTL.US,D,20131008,000000,21.3376,21.5734,21.3376,21.4168,24837.939828645,0
+UTL.US,D,20131009,000000,21.371,21.6976,21.361,21.6458,140955.81959629,0
+UTL.US,D,20131010,000000,21.8982,21.8982,21.6537,21.7721,108103.30008878,0
+UTL.US,D,20131011,000000,21.7584,22.0508,21.7584,22,75486.894330253,0
+UTL.US,D,20131014,000000,21.9696,21.9766,21.6615,21.9051,27000.782654876,0
+UTL.US,D,20131015,000000,21.8894,21.9696,21.5147,21.5363,34056.597413606,0
+UTL.US,D,20131016,000000,21.5363,21.822,21.5363,21.6458,164844.19374177,0
+UTL.US,D,20131017,000000,21.639,22.1369,21.639,22.0067,101115.96853862,0
+UTL.US,D,20131018,000000,22.1897,22.2241,21.9766,22.1613,99711.551693994,0
+UTL.US,D,20131021,000000,22.1613,22.2378,22.0204,22.1037,57415.504364391,0
+UTL.US,D,20131022,000000,22.1203,22.497,22.1203,22.448,36030.344813159,0
+UTL.US,D,20131023,000000,22.5498,23.3412,22.3356,23.0997,98333.71042284,0
+UTL.US,D,20131024,000000,22.9989,23.1231,22.8561,23.0478,38854.510564046,0
+UTL.US,D,20131025,000000,23.1505,23.3325,23.0703,23.2533,57975.635682337,0
+UTL.US,D,20131028,000000,23.2914,23.4283,23.0762,23.2827,93678.896514212,0
+UTL.US,D,20131029,000000,23.2914,23.2914,22.7846,23.2463,116817.02177763,0
+UTL.US,D,20131030,000000,23.2209,23.3374,22.8561,22.8932,75270.201192652,0
+UTL.US,D,20131031,000000,22.8257,22.8561,22.3659,22.4129,94012.113320144,0
+UTL.US,D,20131101,000000,22.358,22.5449,22.2651,22.4178,69870.249089165,0
+UTL.US,D,20131104,000000,22.4881,22.628,22.0411,22.4129,61968.104528867,0
+UTL.US,D,20131105,000000,22.3932,22.4607,22.0704,22.1203,37166.961648116,0
+UTL.US,D,20131106,000000,22.2034,22.4687,22.1349,22.3169,32018.45535524,0
+UTL.US,D,20131107,000000,22.448,22.448,22.0411,22.1897,46604.35664556,0
+UTL.US,D,20131108,000000,22.1282,22.177,21.5089,22.177,64371.149653853,0
+UTL.US,D,20131111,000000,21.9893,22.1203,21.8405,21.909,34354.039409085,0
+UTL.US,D,20131112,000000,21.9022,22.0244,21.7456,21.9736,54176.350812252,0
+UTL.US,D,20131113,000000,21.9442,22.2651,21.7808,22.2162,51545.36903781,0
+UTL.US,D,20131114,000000,22.2475,22.3493,22.1076,22.2925,30958.498828395,0
+UTL.US,D,20131115,000000,22.3835,22.3835,22.0792,22.3219,32685.911104544,0
+UTL.US,D,20131118,000000,22.453,22.5097,22.2475,22.3757,37803.753274176,0
+UTL.US,D,20131119,000000,22.1125,22.4236,22.1125,22.3169,83399.260264967,0
+UTL.US,D,20131120,000000,22.3365,22.3365,22.0107,22.1018,113409.21554764,0
+UTL.US,D,20131121,000000,22.1076,22.3169,21.9501,22.0861,61058.402205925,0
+UTL.US,D,20131122,000000,22.0177,22.4412,21.9893,22.2241,37020.79599398,0
+UTL.US,D,20131125,000000,22.3424,22.5224,22.1349,22.3659,28862.094935863,0
+UTL.US,D,20131126,000000,22.448,22.448,22.0861,22.3091,36319.609709106,0
+UTL.US,D,20131127,000000,22.358,22.3982,22.0488,22.3091,35580.604338895,0
+UTL.US,D,20131129,000000,22.3932,22.5812,22.3835,22.4412,15067.32802527,0
+UTL.US,D,20131202,000000,22.3932,22.5449,21.9667,22.1506,53766.473698207,0
+UTL.US,D,20131203,000000,22.0548,22.2162,21.9579,22.1125,46534.851299536,0
+UTL.US,D,20131204,000000,21.9893,22.3835,21.9217,22.2162,85044.901545795,0
+UTL.US,D,20131205,000000,22.1018,22.3365,22.0861,22.1604,17928.290724051,0
+UTL.US,D,20131206,000000,22.3835,22.6105,22.2241,22.5165,50172.638453864,0
+UTL.US,D,20131209,000000,22.4607,22.4607,22.1282,22.2318,52794.420991332,0
+UTL.US,D,20131210,000000,22.271,22.271,21.9139,21.9501,58854.673882033,0
+UTL.US,D,20131211,000000,21.9285,21.9813,21.8013,21.8631,48110.987234342,0
+UTL.US,D,20131212,000000,21.817,22.1506,21.817,22.0488,137540.8584042,0
+UTL.US,D,20131213,000000,22.1506,22.2553,22.0635,22.0861,40122.983128957,0
+UTL.US,D,20131216,000000,22.0949,22.5097,22.0861,22.3219,50454.74838772,0
+UTL.US,D,20131217,000000,22.4069,22.4129,22.2122,22.3091,20862.847318621,0
+UTL.US,D,20131218,000000,22.271,22.6193,22.1419,22.5596,56871.727245508,0
+UTL.US,D,20131219,000000,22.4784,22.5528,22.3365,22.453,24192.971103054,0
+UTL.US,D,20131220,000000,22.5224,22.8883,22.5224,22.7612,99002.188309586,0
+UTL.US,D,20131223,000000,22.7699,22.9362,22.6437,22.8561,40891.630484971,0
+UTL.US,D,20131224,000000,22.9519,23.0351,22.7983,22.8404,17390.646429819,0
+UTL.US,D,20131226,000000,22.8883,22.9098,22.6016,22.6985,20644.109906138,0
+UTL.US,D,20131227,000000,22.7896,22.7896,22.5449,22.7759,32010.278255707,0
+UTL.US,D,20131230,000000,22.6574,22.7612,22.5381,22.6437,42901.152694976,0
+UTL.US,D,20131231,000000,22.7435,22.7759,22.5302,22.6105,25887.674981074,0
+UTL.US,D,20140102,000000,22.497,22.5028,22.177,22.2925,36800.014306614,0
+UTL.US,D,20140103,000000,22.2553,22.3659,22.1419,22.3365,55299.679860469,0
+UTL.US,D,20140106,000000,22.3424,22.3424,22.1683,22.2378,53898.329428161,0
+UTL.US,D,20140107,000000,22.2876,22.3932,22.2162,22.2788,91149.106346481,0
+UTL.US,D,20140108,000000,22.271,22.3424,22.0635,22.2034,72315.201849253,0
+UTL.US,D,20140109,000000,22.2162,22.3219,22.1349,22.3169,39266.431952973,0
+UTL.US,D,20140110,000000,22.3219,22.7073,22.3004,22.628,46924.285664751,0
+UTL.US,D,20140113,000000,22.5596,22.5879,22.1604,22.3004,39894.024342059,0
+UTL.US,D,20140114,000000,22.3424,22.3424,22.0704,22.1897,43373.380192953,0
+UTL.US,D,20140115,000000,22.2318,22.2475,22.1203,22.2034,36881.785301935,0
+UTL.US,D,20140116,000000,22.1018,22.2553,22.0244,22.2553,31496.143122629,0
+UTL.US,D,20140117,000000,22.1897,22.3091,22.0704,22.2318,33524.063806581,0
+UTL.US,D,20140121,000000,22.271,22.4881,22.2034,22.4236,26039.973459859,0
+UTL.US,D,20140122,000000,22.4412,22.5449,22.3219,22.4178,38616.352540174,0
+UTL.US,D,20140123,000000,22.4178,22.5812,22.3091,22.4607,34796.624921258,0
+UTL.US,D,20140124,000000,22.3169,22.5028,22.0411,22.0635,45601.639815441,0
+UTL.US,D,20140127,000000,22.0635,22.3659,21.8767,21.8845,35420.128760578,0
+UTL.US,D,20140128,000000,21.7612,21.8581,21.5969,21.7612,74524.040860352,0
+UTL.US,D,20140129,000000,21.7612,22.2553,21.5411,21.9364,92434.955247898,0
+UTL.US,D,20140130,000000,21.9667,22.5742,21.9285,22.4784,63224.311444481,0
+UTL.US,D,20140131,000000,22.1897,22.5742,22.1115,22.5742,73441.597309795,0
+UTL.US,D,20140203,000000,22.6016,22.679,22.0244,22.1076,90870.062824949,0
+UTL.US,D,20140204,000000,22.271,22.271,21.6859,21.8933,89306.192539441,0
+UTL.US,D,20140205,000000,21.8631,21.9442,21.7612,21.8688,119120.91957079,0
+UTL.US,D,20140206,000000,21.998,22.177,21.8688,22.1076,58411.066232419,0
+UTL.US,D,20140207,000000,22.2475,22.4323,22.1419,22.2034,57407.327264858,0
+UTL.US,D,20140210,000000,22.3169,22.6516,22.1897,22.6016,72006.516341917,0
+UTL.US,D,20140211,000000,22.6016,23.0194,22.5812,22.9676,70536.682701029,0
+UTL.US,D,20140212,000000,23.0321,23.0693,22.8589,23.0468,93062.547636983,0
+UTL.US,D,20140213,000000,23.0028,23.2435,22.9783,23.2269,49795.469737947,0
+UTL.US,D,20140214,000000,23.262,23.3315,23.0997,23.2132,43108.646595601,0
+UTL.US,D,20140218,000000,23.2483,23.4117,23.1515,23.3999,67215.758153569,0
+UTL.US,D,20140219,000000,23.4283,23.5203,23.2209,23.2562,54449.261509134,0
+UTL.US,D,20140220,000000,23.3833,23.6661,23.1867,23.6612,60096.570873466,0
+UTL.US,D,20140221,000000,23.8031,23.9899,23.625,23.8726,91001.918554903,0
+UTL.US,D,20140224,000000,23.9899,24.0692,23.7365,23.7825,66367.384077117,0
+UTL.US,D,20140225,000000,23.901,23.9899,23.7365,23.8031,44469.111530249,0
+UTL.US,D,20140226,000000,23.9274,23.9274,23.6417,23.6896,35644.99899771,0
+UTL.US,D,20140227,000000,23.6328,23.8803,23.5272,23.6573,35497.811206133,0
+UTL.US,D,20140228,000000,23.6417,23.8412,23.5936,23.6103,56209.382183411,0
+UTL.US,D,20140303,000000,23.5781,23.6739,23.2934,23.4841,33445.359223585,0
+UTL.US,D,20140304,000000,23.7619,24.351,23.6896,24.1328,208071.40828059,0
+UTL.US,D,20140305,000000,24.0125,24.165,23.7287,23.8412,40219.064048458,0
+UTL.US,D,20140306,000000,23.849,23.849,23.4655,23.5936,39607.825858436,0
+UTL.US,D,20140307,000000,23.6573,23.7365,23.4754,23.5409,48996.158258688,0
+UTL.US,D,20140310,000000,23.6103,23.8256,23.5272,23.8256,60117.013622297,0
+UTL.US,D,20140311,000000,23.9331,23.9331,23.4841,23.6103,36982.976908644,0
+UTL.US,D,20140312,000000,23.5497,23.7962,23.5497,23.7747,54180.439362017,0
+UTL.US,D,20140313,000000,23.8726,24.2238,23.8726,24.1729,40691.291546435,0
+UTL.US,D,20140314,000000,24.1504,24.3764,24.075,24.2238,23939.48101756,0
+UTL.US,D,20140317,000000,24.4106,24.4859,24.2844,24.4262,34313.153911425,0
+UTL.US,D,20140318,000000,24.5103,24.6445,24.3764,24.4478,36555.723458094,0
+UTL.US,D,20140319,000000,24.5524,24.5524,24.0369,24.1084,50370.933117517,0
+UTL.US,D,20140320,000000,24.0369,24.1954,23.9274,24.0613,21908.493921284,0
+UTL.US,D,20140321,000000,24.1239,24.6445,24.1239,24.6209,98167.102019874,0
+UTL.US,D,20140324,000000,24.7491,24.7491,24.1954,24.6278,51129.359099116,0
+UTL.US,D,20140325,000000,24.6885,24.7882,24.4478,24.5026,66405.203162453,0
+UTL.US,D,20140326,000000,24.5925,24.6445,24.1729,24.2101,43605.405392175,0
+UTL.US,D,20140327,000000,24.3422,24.4322,24.26,24.3901,28103.668954265,0
+UTL.US,D,20140328,000000,24.3265,24.6072,24.2149,24.3079,36158.111993348,0
+UTL.US,D,20140331,000000,24.5026,24.9144,24.4478,24.6278,81994.843420334,0
+UTL.US,D,20140401,000000,24.7716,24.7716,24.4185,24.6679,40119.916716632,0
+UTL.US,D,20140402,000000,24.7882,24.7882,24.533,24.6072,41291.2862246,0
+UTL.US,D,20140403,000000,24.6747,24.71,24.5183,24.5614,28547.276603878,0
+UTL.US,D,20140404,000000,24.7404,24.8245,24.2932,24.4566,58252.634928985,0
+UTL.US,D,20140407,000000,24.5026,24.5026,24.3676,24.4048,38281.09145936,0
+UTL.US,D,20140408,000000,24.4859,24.8088,24.2443,24.5397,58789.257085777,0
+UTL.US,D,20140409,000000,24.4713,24.6366,24.2443,24.4801,46779.142148057,0
+UTL.US,D,20140410,000000,24.4859,24.4859,23.9538,23.9675,123833.99531358,0
+UTL.US,D,20140411,000000,23.8344,24.082,23.7962,23.9538,58342.583023838,0
+UTL.US,D,20140414,000000,24.1729,24.3021,23.7884,23.9421,61079.867092196,0
+UTL.US,D,20140415,000000,24.0947,24.1797,23.714,24.0056,59683.627347096,0
+UTL.US,D,20140416,000000,24.165,24.3206,23.8569,24.2238,42585.312225551,0
+UTL.US,D,20140417,000000,24.1014,24.4478,24.0546,24.1797,45904.192498126,0
+UTL.US,D,20140421,000000,24.3343,24.4399,24.2149,24.3901,42772.363377345,0
+UTL.US,D,20140422,000000,24.6747,24.6747,24.3901,24.5995,59366.764740229,0
+UTL.US,D,20140423,000000,24.6747,24.8695,24.2022,24.2149,53853.355380735,0
+UTL.US,D,20140424,000000,24.2687,24.7491,24.1875,24.6885,56494.558529592,0
+UTL.US,D,20140425,000000,24.7314,24.9575,24.3128,24.5524,76119.597406546,0
+UTL.US,D,20140428,000000,24.7177,25.0495,24.6885,24.9575,55538.860021781,0
+UTL.US,D,20140429,000000,25.1219,25.2823,24.7716,24.7882,65283.918389119,0
+UTL.US,D,20140430,000000,25.026,25.1542,24.7716,24.8997,94914.660680996,0
+UTL.US,D,20140501,000000,24.891,25.1787,24.6366,25.0866,85612.187825831,0
+UTL.US,D,20140502,000000,25.0955,25.0955,24.5397,24.6747,83078.309108333,0
+UTL.US,D,20140505,000000,24.6132,24.9496,24.5614,24.9067,60775.270134627,0
+UTL.US,D,20140506,000000,24.8753,25.0034,24.4859,24.5995,86031.264176849,0
+UTL.US,D,20140507,000000,24.7257,25.2118,24.6132,25.1697,65178.638232644,0
+UTL.US,D,20140508,000000,25.2442,25.2442,24.8997,25.026,68753.052865597,0
+UTL.US,D,20140509,000000,25.0191,25.2509,24.9742,25.0866,80471.858632487,0
+UTL.US,D,20140512,000000,25.2509,25.5876,25.1991,25.2364,126943.33741065,0
+UTL.US,D,20140513,000000,25.3166,25.3166,24.9448,25.1414,92969.533129806,0
+UTL.US,D,20140514,000000,25.2245,25.4829,25.0886,25.1042,72367.33085877,0
+UTL.US,D,20140515,000000,25.0818,25.3087,25.0211,25.0974,77482.106616076,0
+UTL.US,D,20140516,000000,25.0515,25.164,24.8832,25.1248,67828.018481032,0
+UTL.US,D,20140519,000000,25.1815,25.1815,24.8245,24.8303,43702.508449118,0
+UTL.US,D,20140520,000000,24.8156,24.8156,24.3794,24.6885,91162.39413322,0
+UTL.US,D,20140521,000000,24.8362,24.8362,24.3794,24.5818,47673.512409377,0
+UTL.US,D,20140522,000000,24.6885,24.7384,24.5584,24.5965,68811.314699764,0
+UTL.US,D,20140523,000000,24.709,24.7559,24.5818,24.7384,82586.660998967,0
+UTL.US,D,20140527,000000,24.8362,25.0358,24.7932,25.0133,110821.16354575,0
+UTL.US,D,20140528,000000,25.1042,25.157,24.9067,25.1169,52218.957611763,0
+UTL.US,D,20140529,000000,25.208,25.208,25.0133,25.1904,30762.248439626,0
+UTL.US,D,20140530,000000,25.2325,25.4428,25.1336,25.3684,79121.615072255,0
+UTL.US,D,20140602,000000,25.3517,25.6805,25.2471,25.2784,67824.952068707,0
+UTL.US,D,20140603,000000,25.3087,25.3087,25.0054,25.0211,47315.764304849,0
+UTL.US,D,20140604,000000,24.9311,25.1952,24.6415,25.1414,73713.485869236,0
+UTL.US,D,20140605,000000,25.2696,25.4829,25.0436,25.4594,117345.46683489,0
+UTL.US,D,20140606,000000,25.4594,25.8291,25.3928,25.61,124907.23962718,0
+UTL.US,D,20140609,000000,25.701,25.7323,25.4741,25.6511,49010.468182869,0
+UTL.US,D,20140610,000000,25.6952,25.7236,25.4291,25.5426,26258.710872342,0
+UTL.US,D,20140611,000000,25.3928,25.4085,25.1952,25.2325,38790.11590523,0
+UTL.US,D,20140612,000000,25.1952,25.3517,24.8538,25.164,36744.818884773,0
+UTL.US,D,20140613,000000,25.3224,25.3224,25.0818,25.1414,43131.133619315,0
+UTL.US,D,20140616,000000,25.2402,25.4154,25.2402,25.3517,20095.222100049,0
+UTL.US,D,20140617,000000,25.3224,25.5357,25.2471,25.3928,65433.150455579,0
+UTL.US,D,20140618,000000,25.4916,26.0787,25.4916,26.0288,58310.896763151,0
+UTL.US,D,20140619,000000,26.2333,26.3859,26.0445,26.0758,126643.85114029,0
+UTL.US,D,20140620,000000,26.11,26.1178,25.9242,25.9662,91570.226972382,0
+UTL.US,D,20140623,000000,25.8605,26.2019,25.6736,25.9662,56827.775335523,0
+UTL.US,D,20140624,000000,25.8674,26.1637,25.798,26.1178,66842.67798742,0
+UTL.US,D,20140625,000000,25.9974,26.4016,25.9887,26.2636,61042.048006861,0
+UTL.US,D,20140626,000000,26.2019,26.2333,26.0445,26.11,37136.29752487,0
+UTL.US,D,20140627,000000,25.9887,26.2949,25.9887,26.2499,110866.13759317,0
+UTL.US,D,20140630,000000,25.9516,26.0513,25.4428,25.6355,131848.57499245,0
+UTL.US,D,20140701,000000,25.5661,25.7626,25.5582,25.6169,96569.501198797,0
+UTL.US,D,20140702,000000,25.521,25.521,25.0886,25.2784,100825.68150524,0
+UTL.US,D,20140703,000000,25.2628,25.2784,25.0269,25.1248,50362.756017984,0
+UTL.US,D,20140707,000000,25.0974,25.3029,25.0671,25.208,82292.285415813,0
+UTL.US,D,20140708,000000,25.1248,25.3166,25.0818,25.2628,61477.478556943,0
+UTL.US,D,20140709,000000,25.338,25.338,25.0818,25.1414,43991.773345065,0
+UTL.US,D,20140710,000000,24.9897,25.2245,24.9448,25.1904,75404.10119749,0
+UTL.US,D,20140711,000000,25.1248,25.2784,25.0054,25.1414,50197.169752461,0
+UTL.US,D,20140714,000000,25.2696,25.2696,24.891,24.9673,46605.378783001,0
+UTL.US,D,20140715,000000,25.0358,25.0358,24.7628,24.9389,55317.056196974,0
+UTL.US,D,20140716,000000,24.983,25.0054,24.7167,24.9067,41160.452632088,0
+UTL.US,D,20140717,000000,24.8753,24.8832,24.5818,24.6249,61605.245737131,0
+UTL.US,D,20140718,000000,24.5367,24.9448,24.4135,24.9448,44119.540525254,0
+UTL.US,D,20140721,000000,24.9223,24.9311,24.665,24.709,63336.746563045,0
+UTL.US,D,20140722,000000,24.844,25.0583,24.7384,24.7932,59963.693006071,0
+UTL.US,D,20140723,000000,25.0436,25.1414,24.8636,25.0211,84658.533592904,0
+UTL.US,D,20140724,000000,25.0211,25.0211,24.6336,24.6336,76491.655435254,0
+UTL.US,D,20140725,000000,24.6249,24.665,24.4419,24.4595,75234.4263822,0
+UTL.US,D,20140728,000000,24.4223,24.9223,24.4223,24.891,85564.14736608,0
+UTL.US,D,20140729,000000,24.9223,24.9223,24.6572,24.6816,43949.865709963,0
+UTL.US,D,20140730,000000,24.7716,24.7716,24.261,24.3931,85887.142797596,0
+UTL.US,D,20140731,000000,24.2453,24.4752,24.2453,24.2453,88026.476462673,0
+UTL.US,D,20140801,000000,24.2531,24.4664,24.2453,24.3089,56531.355477485,0
+UTL.US,D,20140804,000000,24.3089,24.3226,23.8129,24.1954,115943.09426513,0
+UTL.US,D,20140805,000000,24.1504,24.3617,23.9889,24.1729,64840.310739504,0
+UTL.US,D,20140806,000000,24.2032,24.2864,23.9968,24.0536,46317.136024496,0
+UTL.US,D,20140807,000000,24.0683,24.2326,23.9585,24.1504,33343.145479434,0
+UTL.US,D,20140808,000000,24.1504,24.5486,24.1504,24.4595,51273.480478369,0
+UTL.US,D,20140811,000000,24.5887,24.7237,24.3931,24.5584,70005.171231445,0
+UTL.US,D,20140812,000000,24.4909,24.6816,24.3617,24.5486,61414.10603557,0
+UTL.US,D,20140813,000000,24.6933,24.7227,24.4625,24.6092,39861.315943931,0
+UTL.US,D,20140814,000000,24.707,24.7863,24.6464,24.7863,22424.673329245,0
+UTL.US,D,20140815,000000,24.9673,25.1062,24.6014,24.8626,66465.509271502,0
+UTL.US,D,20140818,000000,25.0289,25.0289,24.8352,24.9311,43624.826003563,0
+UTL.US,D,20140819,000000,24.8431,25.0739,24.8235,25.0289,52944.675195234,0
+UTL.US,D,20140820,000000,24.9673,24.9996,24.6689,24.8235,55870.03255283,0
+UTL.US,D,20140821,000000,24.8685,25.1003,24.8235,24.9448,83217.319800378,0
+UTL.US,D,20140822,000000,24.9673,25.0054,24.6933,24.9311,42199.966410101,0
+UTL.US,D,20140825,000000,25.1062,25.1062,24.8,24.891,38346.508255615,0
+UTL.US,D,20140826,000000,25.0054,25.0054,24.5935,24.6786,78210.890611871,0
+UTL.US,D,20140827,000000,24.7922,24.8303,24.6298,24.8069,72423.548418053,0
+UTL.US,D,20140828,000000,24.7003,24.9516,24.6933,24.8528,39917.533503214,0
+UTL.US,D,20140829,000000,24.983,25.1062,24.8069,24.9595,53668.348503821,0
+UTL.US,D,20140902,000000,25.0602,25.0602,24.6092,24.7003,47335.184916238,0
+UTL.US,D,20140903,000000,24.7863,24.8685,24.6875,24.7277,52563.417929552,0
+UTL.US,D,20140904,000000,24.6933,24.8069,24.5534,24.5769,59292.148706999,0
+UTL.US,D,20140905,000000,24.4938,24.8626,24.4938,24.8352,32186.085895647,0
+UTL.US,D,20140908,000000,24.8069,24.8431,24.6298,24.7364,46544.05053651,0
+UTL.US,D,20140909,000000,24.7364,24.7364,24.3724,24.4243,40675.959484813,0
+UTL.US,D,20140910,000000,24.4018,24.6092,24.2403,24.2717,41903.546552064,0
+UTL.US,D,20140911,000000,24.2403,24.5026,24.2032,24.3558,67668.565040158,0
+UTL.US,D,20140912,000000,24.2805,24.2805,23.8579,23.9567,86382.879456728,0
+UTL.US,D,20140915,000000,23.9567,24.1161,23.8579,23.9361,49051.35368053,0
+UTL.US,D,20140916,000000,23.986,24.2248,23.9284,24.0516,47535.523854773,0
+UTL.US,D,20140917,000000,24.1161,24.5622,24.0016,24.3226,98308.156986802,0
+UTL.US,D,20140918,000000,24.4791,24.4938,24.2961,24.4165,84073.870976362,0
+UTL.US,D,20140919,000000,24.4546,24.6933,24.4018,24.6552,149898.50007204,0
+UTL.US,D,20140922,000000,24.7149,24.7277,24.3558,24.3627,52712.649996011,0
+UTL.US,D,20140923,000000,24.3558,24.4086,24.1954,24.2032,67519.332973697,0
+UTL.US,D,20140924,000000,24.2248,24.3166,23.9704,24.08,41677.654177491,0
+UTL.US,D,20140925,000000,24.0173,24.1074,23.8579,23.8579,66890.71844717,0
+UTL.US,D,20140926,000000,23.8579,24.08,23.7619,23.986,66390.893238273,0
+UTL.US,D,20140929,000000,23.9361,24.2159,23.7815,24.1807,64642.016075852,0
+UTL.US,D,20140930,000000,24.2717,24.2717,23.7874,23.8079,76678.70658705,0
+UTL.US,D,20141001,000000,23.8177,24.165,23.7952,23.9204,52509.244645152,0
+UTL.US,D,20141002,000000,23.8646,24.2717,23.8646,24.1161,46224.121517318,0
+UTL.US,D,20141003,000000,24.3098,24.6552,24.1004,24.4546,89199.890245524,0
+UTL.US,D,20141006,000000,24.5691,24.6014,24.3627,24.4165,43106.60232072,0
+UTL.US,D,20141007,000000,24.2961,24.6933,24.2805,24.4849,71373.813265624,0
+UTL.US,D,20141008,000000,24.5094,25.2108,24.5094,25.1854,103603.85107126,0
+UTL.US,D,20141009,000000,25.1854,25.2676,24.4791,24.7277,67197.359679622,0
+UTL.US,D,20141010,000000,24.5858,25.3909,24.437,25.068,88639.758927578,0
+UTL.US,D,20141013,000000,25.1924,25.6169,24.9595,25.3077,113045.33461846,0
+UTL.US,D,20141014,000000,25.52,26.0415,25.2442,25.8037,94001.891945729,0
+UTL.US,D,20141015,000000,25.3205,26.0346,25.3205,25.8107,107953.04588487,0
+UTL.US,D,20141016,000000,25.5416,25.8811,25.4662,25.7422,92238.704859128,0
+UTL.US,D,20141017,000000,25.8468,25.9633,25.5817,25.7089,64027.711473506,0
+UTL.US,D,20141020,000000,25.5494,26.2225,25.5494,26.0415,65174.549682879,0
+UTL.US,D,20141021,000000,26.0415,26.0415,25.7333,26.0004,63096.544264292,0
+UTL.US,D,20141022,000000,25.9192,26.2626,25.9192,26.0474,96631.85158273,0
+UTL.US,D,20141023,000000,25.927,26.337,25.927,26.1237,146543.84498901,0
+UTL.US,D,20141024,000000,26.1941,26.1941,25.8879,26.0767,61996.72437723,0
+UTL.US,D,20141027,000000,25.9633,26.1941,25.9554,26.1492,52856.771375264,0
+UTL.US,D,20141028,000000,26.1863,26.3869,26.1022,26.3458,165132.43650027,0
+UTL.US,D,20141029,000000,26.2939,26.5992,26.157,26.3869,95647.533226557,0
+UTL.US,D,20141030,000000,26.3155,26.7997,26.3155,26.6989,168110.94500483,0
+UTL.US,D,20141031,000000,26.7293,26.8076,26.6237,26.6852,91104.132299054,0
+UTL.US,D,20141103,000000,26.5483,26.9455,26.5483,26.8448,83194.832776665,0
+UTL.US,D,20141104,000000,26.6775,27.0667,26.6775,26.8232,88457.81846299,0
+UTL.US,D,20141105,000000,26.9533,27.2527,26.784,27.2174,128243.49623625,0
+UTL.US,D,20141106,000000,27.2273,27.2273,26.7215,27.0355,92653.69266038,0
+UTL.US,D,20141107,000000,27.1959,27.2958,26.9817,27.2958,99579.695964039,0
+UTL.US,D,20141110,000000,27.3025,27.4112,27.1656,27.3192,77631.338682536,0
+UTL.US,D,20141111,000000,27.2958,27.6264,27.2958,27.602,86092.592423339,0
+UTL.US,D,20141112,000000,27.868,27.868,26.8184,27.4287,126744.02060956,0
+UTL.US,D,20141113,000000,27.4287,27.5902,27.0874,27.1441,102404.88385236,0
+UTL.US,D,20141114,000000,27.2174,27.4444,27.1959,27.2732,90286.422345847,0
+UTL.US,D,20141117,000000,27.2273,27.4513,27.2174,27.2694,59945.294532122,0
+UTL.US,D,20141118,000000,27.4122,27.7428,27.3359,27.375,67689.007788988,0
+UTL.US,D,20141119,000000,27.3359,27.3906,27.0336,27.1745,51587.276672911,0
+UTL.US,D,20141120,000000,27.0512,27.1196,26.6794,26.9787,53696.968352184,0
+UTL.US,D,20141121,000000,27.2801,27.8172,26.7958,26.9269,54205.992798055,0
+UTL.US,D,20141124,000000,26.8428,27.1509,26.788,26.8946,56172.585235516,0
+UTL.US,D,20141125,000000,27.0179,27.1745,26.5092,27.0336,51522.882014096,0
+UTL.US,D,20141126,000000,27.1656,27.3446,26.9876,27.1275,42996.211477037,0
+UTL.US,D,20141128,000000,27.2537,27.5902,27.2273,27.2458,34368.349333267,0
+UTL.US,D,20141201,000000,27.0413,27.5217,26.9729,27.1275,48326.6582345,0
+UTL.US,D,20141202,000000,27.1745,27.5052,27.1588,27.42,37016.707444213,0
+UTL.US,D,20141203,000000,27.4826,27.5745,27.1352,27.3603,40570.679328337,0
+UTL.US,D,20141204,000000,27.4444,27.644,27.3359,27.5668,39890.957929734,0
+UTL.US,D,20141205,000000,27.5833,27.877,27.4748,27.5745,57122.150918677,0
+UTL.US,D,20141208,000000,27.5052,27.9228,27.3192,27.4748,40734.221318979,0
+UTL.US,D,20141209,000000,27.2801,28.0735,27.2801,28.0236,59567.103678765,0
+UTL.US,D,20141210,000000,27.9101,27.9326,27.3682,27.5394,95227.434738097,0
+UTL.US,D,20141211,000000,27.4748,28.2173,27.4748,27.7946,50078.601809246,0
+UTL.US,D,20141212,000000,27.6137,27.9151,27.3359,27.3446,51086.429326572,0
+UTL.US,D,20141215,000000,27.3525,27.6313,26.9348,27.0649,59709.180783134,0
+UTL.US,D,20141216,000000,26.9954,27.6069,26.8486,27.3124,53395.437806939,0
+UTL.US,D,20141217,000000,27.3525,27.8172,27.1745,27.7281,60354.149508726,0
+UTL.US,D,20141218,000000,27.8847,28.0804,27.7791,28.0471,46372.331446337,0
+UTL.US,D,20141219,000000,27.9228,28.2232,27.9034,28.0941,119704.56004989,0
+UTL.US,D,20141222,000000,28.1636,28.4032,27.9228,28.3955,50424.084264475,0
+UTL.US,D,20141223,000000,28.2663,28.4796,28.1724,28.3621,49327.330789737,0
+UTL.US,D,20141224,000000,28.37,28.774,28.37,28.7485,33634.454650263,0
+UTL.US,D,20141226,000000,28.9462,29.2222,28.9061,29.0459,30830.731648208,0
+UTL.US,D,20141229,000000,29.1995,29.8101,29.1831,29.7739,48320.525409852,0
+UTL.US,D,20141230,000000,29.7318,29.7318,28.8503,28.9208,46607.423057884,0
+UTL.US,D,20141231,000000,28.9139,29.0763,28.3563,28.3563,37245.666231112,0
+UTL.US,D,20150102,000000,28.326,28.8092,28.1381,28.2232,61392.641149298,0
+UTL.US,D,20150105,000000,28.1724,28.2232,27.8446,28.0804,55395.76077997,0
+UTL.US,D,20150106,000000,28.0383,28.5354,27.8944,28.0295,58826.054033671,0
+UTL.US,D,20150107,000000,28.0891,28.5264,28.0891,28.5118,25747.642151588,0
+UTL.US,D,20150108,000000,28.5812,28.8131,28.32,28.5177,31128.173643686,0
+UTL.US,D,20150109,000000,28.2721,28.3426,27.5217,27.8035,150495.42833788,0
+UTL.US,D,20150112,000000,27.6714,27.7516,27.2958,27.5745,50977.060620331,0
+UTL.US,D,20150113,000000,27.5471,28.0891,27.3124,27.6851,88941.289472823,0
+UTL.US,D,20150114,000000,27.5052,28.2017,27.5052,28.1009,35178.904324382,0
+UTL.US,D,20150115,000000,28.2486,28.2486,27.7692,27.9101,60211.050266914,0
+UTL.US,D,20150116,000000,27.8593,28.3798,27.8299,28.1381,68317.622315514,0
+UTL.US,D,20150120,000000,28.2017,28.4796,27.877,28.2409,45814.244403274,0
+UTL.US,D,20150121,000000,28.3563,28.3798,27.9552,28.1958,50229.878150589,0
+UTL.US,D,20150122,000000,28.3337,28.3955,28.007,28.32,38961.834995404,0
+UTL.US,D,20150123,000000,28.1958,28.551,28.1537,28.4111,64700.277910018,0
+UTL.US,D,20150126,000000,28.5118,28.9139,28.1381,28.8572,56337.149363599,0
+UTL.US,D,20150127,000000,28.7408,29.2926,28.6019,29.2299,121597.55859157,0
+UTL.US,D,20150128,000000,29.2926,29.4931,28.641,28.9667,69491.036098366,0
+UTL.US,D,20150129,000000,28.9824,30.0586,28.952,29.7964,171886.72071377,0
+UTL.US,D,20150130,000000,29.5244,30.1584,28.8572,28.8914,119190.42491682,0
+UTL.US,D,20150202,000000,29.0058,29.3248,28.6752,29.2065,56962.697477802,0
+UTL.US,D,20150203,000000,29.3464,29.5489,29.0548,29.3248,65661.087105036,0
+UTL.US,D,20150204,000000,29.316,29.5635,28.8092,28.9374,115969.66983862,0
+UTL.US,D,20150205,000000,29.1702,29.3776,28.8415,29.1831,50976.03848289,0
+UTL.US,D,20150206,000000,29.2622,29.2857,27.8172,28.007,89639.409345372,0
+UTL.US,D,20150209,000000,28.0941,28.3563,27.4063,27.4376,66975.555854815,0
+UTL.US,D,20150210,000000,27.4591,28.0647,27.375,27.868,106010.984746,0
+UTL.US,D,20150211,000000,27.8299,28.1577,27.4406,27.5032,49748.451415638,0
+UTL.US,D,20150212,000000,27.5276,27.6499,27.3476,27.415,32379.269872092,0
+UTL.US,D,20150213,000000,27.4561,27.4631,26.7371,26.9562,69620.847553439,0
+UTL.US,D,20150217,000000,26.9631,27.2634,26.0796,26.3223,171909.20773748,0
+UTL.US,D,20150218,000000,26.3145,26.8849,26.3145,26.7596,71096.814018975,0
+UTL.US,D,20150219,000000,26.6501,26.9778,26.4631,26.4935,82461.960231103,0
+UTL.US,D,20150220,000000,26.5649,26.5649,26.1677,26.337,60942.900675035,0
+UTL.US,D,20150223,000000,26.2684,26.4798,26.1443,26.4172,46439.792517477,0
+UTL.US,D,20150224,000000,26.2929,26.8595,26.2929,26.6842,60845.797618091,0
+UTL.US,D,20150225,000000,26.559,26.7753,26.2118,26.3966,74322.679784375,0
+UTL.US,D,20150226,000000,26.4631,26.6755,26.2547,26.5786,62088.716746966,0
+UTL.US,D,20150227,000000,26.6755,26.7058,26.4035,26.5356,65516.965725782,0
+UTL.US,D,20150302,000000,26.6274,26.6274,26.1609,26.379,81957.024334998,0
+UTL.US,D,20150303,000000,26.3145,26.612,26.1609,26.3966,37009.552482123,0
+UTL.US,D,20150304,000000,26.2547,26.2841,26.1609,26.2196,70307.723914132,0
+UTL.US,D,20150305,000000,26.2118,26.4329,26.1677,26.1677,32526.457663669,0
+UTL.US,D,20150306,000000,26.1609,26.1844,25.7696,25.7696,107699.55579937,0
+UTL.US,D,20150309,000000,25.7607,26.2382,25.7607,26.1443,53782.827897271,0
+UTL.US,D,20150310,000000,26.0111,26.2039,25.8693,26.0748,38934.237284483,0
+UTL.US,D,20150311,000000,26.1286,26.1286,25.7783,25.8351,47382.203238547,0
+UTL.US,D,20150312,000000,25.9946,26.6274,25.9643,26.5433,42261.294656591,0
+UTL.US,D,20150313,000000,26.4857,26.5199,26.0435,26.3722,43156.687055353,0
+UTL.US,D,20150316,000000,26.5433,26.8595,26.2118,26.2783,73119.62401572,0
+UTL.US,D,20150317,000000,26.0963,26.5874,26.0963,26.4407,33808.21801532,0
+UTL.US,D,20150318,000000,26.4721,27.2126,26.4631,27.0804,58267.966990608,0
+UTL.US,D,20150319,000000,26.9954,27.1666,26.6989,26.8017,24971.839833483,0
+UTL.US,D,20150320,000000,27.059,27.329,26.743,26.9719,104624.96637532,0
+UTL.US,D,20150323,000000,26.9562,27.3222,26.9562,27.2194,48918.475813134,0
+UTL.US,D,20150324,000000,27.2194,27.2831,26.9171,27.1352,30991.207226524,0
+UTL.US,D,20150325,000000,27.1352,27.3065,26.6274,26.7371,26639.968138024,0
+UTL.US,D,20150326,000000,26.7371,27.059,26.6274,26.6274,30475.027818562,0
+UTL.US,D,20150327,000000,26.7058,27.0649,26.6354,26.8398,43414.265690614,0
+UTL.US,D,20150330,000000,26.9406,27.2751,26.8458,27.059,30991.207226524,0
+UTL.US,D,20150331,000000,27.1118,27.2194,26.7136,27.1509,53451.655366222,0
+UTL.US,D,20150401,000000,27.1352,27.3065,26.7929,27.2831,55834.257742378,0
+UTL.US,D,20150402,000000,27.2557,27.4943,27.0951,27.2704,48918.475813134,0
+UTL.US,D,20150406,000000,27.2126,27.556,27.1754,27.4083,42133.527476404,0
+UTL.US,D,20150407,000000,27.415,27.415,26.8164,26.8535,46533.829162095,0
+UTL.US,D,20150408,000000,26.9562,26.9562,26.6274,26.876,60059.773925572,0
+UTL.US,D,20150409,000000,26.9866,26.9866,26.4554,26.559,27826.669707615,0
+UTL.US,D,20150410,000000,26.7215,26.784,26.4935,26.7753,32012.322530591,0
+UTL.US,D,20150413,000000,26.7371,26.7753,26.2617,26.337,42901.152694976,0
+UTL.US,D,20150414,000000,26.5502,26.743,26.3292,26.6207,40084.141906179,0
+UTL.US,D,20150415,000000,26.8241,26.8595,26.6274,26.8241,48078.278836214,0
+UTL.US,D,20150416,000000,26.8535,26.8535,26.4074,26.4935,53823.713394931,0
+UTL.US,D,20150417,000000,26.3634,26.6354,26.1844,26.2783,46486.810839786,0
+UTL.US,D,20150420,000000,26.4407,27.0874,26.3634,26.8095,36128.470007544,0
+UTL.US,D,20150421,000000,27.0091,27.0737,26.3879,26.5649,37012.618894448,0
+UTL.US,D,20150422,000000,26.6598,26.7293,26.1765,26.6676,36021.145576185,0
+UTL.US,D,20150423,000000,27.329,27.329,26.7058,26.8398,31245.719449459,0
+UTL.US,D,20150424,000000,26.9778,27.3554,26.7136,27.1832,30810.288899377,0
+UTL.US,D,20150427,000000,27.5188,27.5188,26.7675,26.9631,69919.311686358,0
+UTL.US,D,20150428,000000,26.8849,27.4327,26.8095,27.3926,78374.432602512,0
+UTL.US,D,20150429,000000,27.3476,27.3476,26.9406,27.0257,37776.155563254,0
+UTL.US,D,20150430,000000,27.0169,27.0951,26.4035,26.7058,72992.878972973,0
+UTL.US,D,20150501,000000,26.9014,26.9014,26.337,26.5649,50969.90565824,0
+UTL.US,D,20150504,000000,26.5121,27.0032,26.5121,26.876,63259.064117491,0
+UTL.US,D,20150505,000000,26.8535,26.8535,26.0748,26.1902,70945.537677632,0
+UTL.US,D,20150506,000000,26.3879,26.3879,25.8087,26.1765,47084.761243069,0
+UTL.US,D,20150507,000000,26.2118,26.4857,26.0592,26.3292,38305.622757956,0
+UTL.US,D,20150508,000000,26.5356,26.5786,26.1609,26.3546,35603.091362608,0
+UTL.US,D,20150511,000000,26.3458,26.4721,26.1609,26.2196,33937.007332951,0
+UTL.US,D,20150512,000000,26.2196,26.3898,25.8742,26.3155,60566.754096559,0
+UTL.US,D,20150513,000000,26.2118,26.3086,25.84,25.9681,45495.337521524,0
+UTL.US,D,20150514,000000,25.9681,26.2792,25.9242,26.0415,60319.396835715,0
+UTL.US,D,20150515,000000,26.0337,26.1345,26.0082,26.0415,171308.19092186,0
+UTL.US,D,20150518,000000,26.0258,26.5542,25.9827,26.3742,126306.5457846,0
+UTL.US,D,20150519,000000,26.2851,26.5542,26.11,26.5062,68941.126154835,0
+UTL.US,D,20150520,000000,26.5689,26.8311,26.4494,26.6804,54998.149315223,0
+UTL.US,D,20150521,000000,26.5385,26.8311,26.4407,26.7185,69954.06435937,0
+UTL.US,D,20150522,000000,26.7821,26.9328,26.5229,26.9083,84398.910682761,0
+UTL.US,D,20150526,000000,26.741,26.9014,26.427,26.6471,37713.805179322,0
+UTL.US,D,20150527,000000,26.6804,26.9954,26.515,26.9083,44355.654274242,0
+UTL.US,D,20150528,000000,26.8232,27.0658,26.7185,27.0346,36301.211235158,0
+UTL.US,D,20150529,000000,26.9014,27.0884,26.6471,26.7029,50689.839999268,0
+UTL.US,D,20150601,000000,26.7352,27.1295,26.4828,26.9719,59386.185351617,0
+UTL.US,D,20150602,000000,26.6257,26.9328,26.4407,26.696,58892.492967369,0
+UTL.US,D,20150603,000000,26.3976,26.7566,26.3302,26.4885,66913.205470884,0
+UTL.US,D,20150604,000000,26.3223,26.561,26.2382,26.427,35987.415040615,0
+UTL.US,D,20150605,000000,26.2792,26.3556,26.0572,26.3556,48914.387263368,0
+UTL.US,D,20150608,000000,26.2293,26.2792,26.0572,26.0572,26102.32384379,0
+UTL.US,D,20150609,000000,26.0572,26.2382,26.0258,26.0258,47624.449812185,0
+UTL.US,D,20150610,000000,26.1433,26.3653,25.9613,25.9827,79678.679977878,0
+UTL.US,D,20150611,000000,26.1433,26.2118,25.9525,26.1667,25733.332227406,0
+UTL.US,D,20150612,000000,26.1345,26.1345,25.9242,26.0484,44477.288629782,0
+UTL.US,D,20150615,000000,25.9613,26.1981,25.8047,25.9388,54998.149315223,0
+UTL.US,D,20150616,000000,25.9681,26.1032,25.798,26.0337,49675.879657291,0
+UTL.US,D,20150617,000000,26.1178,26.1902,25.747,26.1032,35230.011196458,0
+UTL.US,D,20150618,000000,26.0572,26.6471,26.0572,26.5689,44734.867265041,0
+UTL.US,D,20150619,000000,26.6558,26.6892,26.4494,26.5229,76416.017264583,0
+UTL.US,D,20150622,000000,26.5826,26.7107,26.3302,26.427,47142.000939793,0
+UTL.US,D,20150623,000000,26.4494,26.4494,25.9994,26.1433,35452.837158706,0
+UTL.US,D,20150624,000000,25.9827,26.4828,25.9466,26.0258,51074.163677274,0
+UTL.US,D,20150625,000000,25.9994,26.1178,25.9242,26.0787,48027.171964139,0
+UTL.US,D,20150626,000000,26.1276,26.3653,26.0659,26.3302,139017.84700719,0
+UTL.US,D,20150629,000000,26.0415,26.6157,26.0415,26.1345,53478.230939702,0
+UTL.US,D,20150630,000000,26.2547,26.2547,25.8664,26.0572,53455.743915988,0
+UTL.US,D,20150701,000000,26.0572,26.2939,25.84,26.1178,59816.505214493,0
+UTL.US,D,20150702,000000,26.2382,26.427,26.1178,26.1755,54998.149315223,0
+UTL.US,D,20150706,000000,26.152,26.427,26.0943,26.3086,55251.639400718,0
+UTL.US,D,20150707,000000,26.4407,27.1215,26.3898,27.0091,47772.659741203,0
+UTL.US,D,20150708,000000,26.6558,27.0747,26.1345,26.7909,25853.944445505,0
+UTL.US,D,20150709,000000,27.0032,27.0032,26.3086,26.4975,39031.340341426,0
+UTL.US,D,20150710,000000,26.515,26.8917,26.4975,26.608,51453.376668074,0
+UTL.US,D,20150713,000000,26.8076,26.9014,26.5473,26.7489,39666.087692603,0
+UTL.US,D,20150714,000000,26.608,26.7352,26.5306,26.5542,26942.520820711,0
+UTL.US,D,20150715,000000,26.6558,26.741,26.2694,26.696,31153.727079723,0
+UTL.US,D,20150716,000000,26.7566,27.0179,26.6403,26.9495,67672.653589923,0
+UTL.US,D,20150717,000000,26.9866,27.0423,26.6558,26.9328,35861.69213531,0
+UTL.US,D,20150720,000000,27.0521,27.2057,26.9249,27.105,65133.664185218,0
+UTL.US,D,20150721,000000,27.0658,27.2057,26.7566,26.8232,57150.77076704,0
+UTL.US,D,20150722,000000,26.8388,27.1686,26.8388,27.1128,37383.654785716,0
+UTL.US,D,20150723,000000,27.2223,27.2223,26.6892,26.9562,51453.376668074,0
+UTL.US,D,20150724,000000,27.2223,27.6196,26.9719,27.3819,101634.19222147,0
+UTL.US,D,20150727,000000,27.4689,28.1724,27.4689,27.8788,76920.953160689,0
+UTL.US,D,20150728,000000,28.1156,28.1156,27.5159,27.8964,44607.100084853,0
+UTL.US,D,20150729,000000,27.7692,27.8367,27.5334,27.5775,28259.033845373,0
+UTL.US,D,20150730,000000,27.602,28.3534,27.4845,27.8309,122418.33495709,0
+UTL.US,D,20150731,000000,27.8867,28.5745,27.8867,28.053,75146.52256223,0
+UTL.US,D,20150803,000000,28.0716,28.5969,28.0716,28.3915,141178.64555853,0
+UTL.US,D,20150804,000000,28.2506,28.3915,27.9171,27.9972,45621.060426829,0
+UTL.US,D,20150805,000000,28.1459,28.4082,28.053,28.2183,33199.024100181,0
+UTL.US,D,20150806,000000,28.2584,28.2584,27.7507,28.1293,54415.530973563,0
+UTL.US,D,20150807,000000,27.9894,28.3142,27.7507,28.1958,32694.088204076,0
+UTL.US,D,20150810,000000,28.3915,28.3915,27.9444,28.188,70460.022392917,0
+UTL.US,D,20150811,000000,28.3044,28.6341,28.1537,28.3915,76978.192857413,0
+UTL.US,D,20150812,000000,28.3836,28.7329,28.279,28.6546,64505.049658689,0
+UTL.US,D,20150813,000000,28.7329,29.4922,28.5187,29.0636,91484.367427296,0
+UTL.US,D,20150814,000000,29.0558,29.316,28.9883,29.316,43166.908429768,0
+UTL.US,D,20150817,000000,29.316,29.7299,29.0979,29.6017,155109.35674886,0
+UTL.US,D,20150818,000000,29.4207,29.6184,29.2857,29.2984,35766.633353249,0
+UTL.US,D,20150819,000000,29.1575,29.6926,29.1575,29.5567,46935.529176608,0
+UTL.US,D,20150820,000000,29.2358,29.7954,29.2358,29.3718,55716.711936604,0
+UTL.US,D,20150821,000000,28.8963,29.9539,28.8963,29.5792,89606.700947244,0
+UTL.US,D,20150824,000000,28.6899,29.3805,28.4082,28.5989,176786.84760835,0
+UTL.US,D,20150825,000000,29.3483,29.4286,28.232,28.2731,161008.11192379,0
+UTL.US,D,20150826,000000,28.7046,28.7183,28.1508,28.7046,68395.30476107,0
+UTL.US,D,20150827,000000,28.7936,29.2543,28.3132,28.8445,79060.286825764,0
+UTL.US,D,20150828,000000,28.8689,28.9814,28.5518,28.9492,61866.912922157,0
+UTL.US,D,20150831,000000,28.8777,28.8777,28.3289,28.6967,79561.134172103,0
+UTL.US,D,20150901,000000,28.2731,28.6459,28.0315,28.0921,57976.657819778,0
+UTL.US,D,20150902,000000,28.4257,28.4257,27.9542,28.1352,46057.513114352,0
+UTL.US,D,20150903,000000,28.2486,28.4169,27.8553,28.1938,68769.407064662,0
+UTL.US,D,20150904,000000,27.9473,27.9855,27.6421,27.8045,28736.372030557,0
+UTL.US,D,20150908,000000,27.9708,28.2173,27.9708,28.143,34512.470712519,0
+UTL.US,D,20150909,000000,28.2663,28.2663,27.7281,27.8123,85336.210716624,0
+UTL.US,D,20150910,000000,27.9629,28.0921,27.6499,27.7361,46790.385659913,0
+UTL.US,D,20150911,000000,27.556,27.9208,27.1088,27.873,32502.948502514,0
+UTL.US,D,20150914,000000,27.826,28.1508,27.6763,27.873,48565.838395814,0
+UTL.US,D,20150915,000000,27.9473,27.9855,27.3232,27.873,48818.306343866,0
+UTL.US,D,20150916,000000,27.7361,28.1263,27.5237,27.9071,54339.892802893,0
+UTL.US,D,20150917,000000,27.7144,28.6899,27.6597,28.4002,31490.010297979,0
+UTL.US,D,20150918,000000,28.0833,28.5518,27.9542,28.0754,83954.280895704,0
+UTL.US,D,20150921,000000,28.2663,28.5431,28.1352,28.5187,56220.625695267,0
+UTL.US,D,20150922,000000,28.4786,28.8532,28.2663,28.323,50574.338468376,0
+UTL.US,D,20150923,000000,28.2173,28.6967,28.1694,28.5518,61242.386945396,0
+UTL.US,D,20150924,000000,28.5608,29.0773,28.5364,28.9883,83555.647293517,0
+UTL.US,D,20150925,000000,29.0822,29.498,28.9492,28.9647,63750.712226857,0
+UTL.US,D,20150928,000000,28.8689,29.3063,28.8689,29.0636,55677.870713827,0
+UTL.US,D,20150929,000000,29.2269,29.3248,28.7652,29.0822,66008.613835148,0
+UTL.US,D,20150930,000000,29.2857,29.6114,28.9883,29.3885,56849.240221795,0
+UTL.US,D,20151001,000000,29.4432,29.4432,28.8151,29.1164,50450.659837954,0
+UTL.US,D,20151002,000000,29.1164,29.6114,28.9169,29.5704,86965.497798388,0
+UTL.US,D,20151005,000000,29.7456,30.2552,29.5949,30.0409,60625.015930725,0
+UTL.US,D,20151006,000000,30.0322,30.0322,29.4922,29.5166,55091.1638224,0
+UTL.US,D,20151007,000000,29.7631,29.7631,29.498,29.6692,35891.334121114,0
+UTL.US,D,20151008,000000,29.5077,30.0233,29.5077,29.9706,42792.806126175,0
+UTL.US,D,20151009,000000,30.0409,30.2552,29.5792,29.9206,79183.965456187,0
+UTL.US,D,20151012,000000,30.0821,30.4421,29.8669,30.4244,54517.744717714,0
+UTL.US,D,20151013,000000,30.5184,30.7023,30.3227,30.4421,63248.842743077,0
+UTL.US,D,20151014,000000,30.5018,30.6545,30.3129,30.3227,38399.659402574,0
+UTL.US,D,20151015,000000,29.8258,30.4,28.7555,29.9627,172553.15432563,0
+UTL.US,D,20151016,000000,29.946,29.9539,29.1976,29.8032,159001.65612611,0
+UTL.US,D,20151019,000000,29.8806,30.1848,29.2857,30.128,71985.051455645,0
+UTL.US,D,20151020,000000,30.0165,30.3511,29.9794,30.1202,52074.83623251,0
+UTL.US,D,20151021,000000,30.1525,30.3756,29.9921,30.0008,49065.663604711,0
+UTL.US,D,20151022,000000,29.9138,30.8784,29.8806,30.5683,110434.79559285,0
+UTL.US,D,20151023,000000,30.6054,30.6054,28.7838,29.2358,102527.54034535,0
+UTL.US,D,20151026,000000,29.1164,29.2543,28.6899,28.8689,90231.226924006,0
+UTL.US,D,20151027,000000,28.909,29.133,28.4336,28.5989,81946.802960583,0
+UTL.US,D,20151028,000000,28.7046,28.9883,28.0002,28.7652,88224.771126326,0
+UTL.US,D,20151029,000000,28.7046,28.7046,28.1792,28.3748,43923.290136484,0
+UTL.US,D,20151030,000000,28.4336,28.4492,28.1694,28.2663,59484.310546002,0
+UTL.US,D,20151102,000000,28.2007,28.4707,27.9542,28.143,60914.280826672,0
+UTL.US,D,20151103,000000,28.1606,28.3661,27.9855,28.2956,54466.637845639,0
+UTL.US,D,20151104,000000,28.2486,28.5755,28.0921,28.2095,40782.261778729,0
+UTL.US,D,20151105,000000,28.2232,28.4864,28.0579,28.0971,39152.974696966,0
+UTL.US,D,20151106,000000,27.9395,28.1851,27.5325,27.7526,93114.6766465,0
+UTL.US,D,20151109,000000,27.5697,27.8907,27.506,27.6842,73636.825561123,0
+UTL.US,D,20151110,000000,27.6842,28.2848,27.6842,28.2633,50062.247610181,0
+UTL.US,D,20151111,000000,28.2633,28.6469,28.2633,28.4326,41742.048836305,0
+UTL.US,D,20151112,000000,28.4159,28.7064,28.0353,28.0941,43605.405392175,0
+UTL.US,D,20151113,000000,27.9718,28.2936,27.9492,28.0031,49441.810183186,0
+UTL.US,D,20151116,000000,27.8661,28.1909,27.7898,28.1567,78886.523460708,0
+UTL.US,D,20151117,000000,27.9884,28.1909,27.8143,28.0031,64100.283231853,0
+UTL.US,D,20151118,000000,27.9336,28.3015,27.6988,28.2633,49814.890349336,0
+UTL.US,D,20151119,000000,28.0276,28.6566,28.0276,28.5842,42489.231306048,0
+UTL.US,D,20151120,000000,28.7281,29.0265,28.593,28.6654,45093.63750701,0
+UTL.US,D,20151123,000000,28.6156,28.8327,28.321,28.4248,56649.9234207,0
+UTL.US,D,20151124,000000,28.321,28.5618,27.9884,28.4326,28906.046845847,0
+UTL.US,D,20151125,000000,28.3582,28.4326,28.1909,28.2848,29940.449936654,0
+UTL.US,D,20151127,000000,28.4072,28.5999,28.3738,28.4786,11054.41642991,0
+UTL.US,D,20151130,000000,28.3905,28.639,28.2154,28.277,77767.282962258,0
+UTL.US,D,20151201,000000,28.3337,28.8112,28.3337,28.7877,48807.062832009,0
+UTL.US,D,20151202,000000,28.7428,28.8483,28.6233,28.7134,67539.775722527,0
+UTL.US,D,20151203,000000,28.593,28.7348,28.1479,28.1909,35877.024196933,0
+UTL.US,D,20151204,000000,28.277,28.4953,28.0627,28.4072,36895.073088674,0
+UTL.US,D,20151207,000000,28.3582,28.5705,28.3514,28.5284,43731.128297481,0
+UTL.US,D,20151208,000000,28.4492,28.5441,28.0353,28.4072,46376.419996103,0
+UTL.US,D,20151209,000000,28.2536,28.6067,28.0627,28.1841,31555.427094237,0
+UTL.US,D,20151210,000000,28.1009,28.2536,27.6186,27.6763,25716.978028343,0
+UTL.US,D,20151211,000000,27.3691,27.7438,27.1676,27.4239,52424.407237506,0
+UTL.US,D,20151214,000000,27.3124,27.5403,27.2586,27.3769,33204.134787389,0
+UTL.US,D,20151215,000000,27.466,27.7625,27.3926,27.6763,52671.764498352,0
+UTL.US,D,20151216,000000,27.6597,28.1753,27.6597,28.0794,57019.937174526,0
+UTL.US,D,20151217,000000,28.2379,28.321,28.0031,28.1909,38881.086137524,0
+UTL.US,D,20151218,000000,27.9962,28.277,27.8349,28.0941,131930.34598777,0
+UTL.US,D,20151221,000000,28.1245,28.2379,27.8486,27.9492,24473.036762027,0
+UTL.US,D,20151222,000000,28.0187,28.7064,27.737,28.6233,87814.894012281,0
+UTL.US,D,20151223,000000,28.7202,28.9864,28.7202,28.9784,37889.612819262,0
+UTL.US,D,20151224,000000,28.8826,29.2789,28.8826,29.1057,6676.6017679306,0
+UTL.US,D,20151228,000000,29.09,29.3903,29.0606,29.2182,32125.779786598,0
+UTL.US,D,20151229,000000,29.2857,29.5713,29.2857,29.4217,36420.801315815,0
+UTL.US,D,20151230,000000,29.4217,29.5186,29.1233,29.1791,43134.20003164,0
+UTL.US,D,20151231,000000,29.1654,29.1654,28.5118,28.8826,62622.272491432,0
+UTL.US,D,20160104,000000,28.5765,28.5765,27.9718,28.3436,61696.215969426,0
+UTL.US,D,20160105,000000,28.3905,28.7202,27.9336,28.6743,56512.957003539,0
+UTL.US,D,20160106,000000,28.4619,29.3903,28.4619,29.3571,72417.415593403,0
+UTL.US,D,20160107,000000,28.9315,29.3033,28.593,29.1654,71806.177403382,0
+UTL.US,D,20160108,000000,29.2358,29.3815,28.8826,28.9393,43765.880970491,0
+UTL.US,D,20160111,000000,28.8483,29.3728,28.8395,29.141,56675.476856738,0
+UTL.US,D,20160112,000000,29.3414,29.3414,28.6429,28.9227,48534.152135127,0
+UTL.US,D,20160113,000000,28.955,29.1741,28.5999,28.7134,43641.180202628,0
+UTL.US,D,20160114,000000,28.7779,29.3815,28.7779,29.2025,55270.037874665,0
+UTL.US,D,20160115,000000,28.6743,29.2182,28.3514,28.6919,93436.649940576,0
+UTL.US,D,20160119,000000,28.684,29.3728,28.639,29.2543,57142.593667507,0
+UTL.US,D,20160120,000000,29.1741,29.2652,28.229,28.9061,60974.586935721,0
+UTL.US,D,20160121,000000,29.1311,29.1311,28.5705,28.7428,39572.051047984,0
+UTL.US,D,20160122,000000,28.8181,29.5939,28.7692,29.4862,108368.03368612,0
+UTL.US,D,20160125,000000,29.5097,29.5186,28.7779,28.8572,44041.858079699,0
+UTL.US,D,20160126,000000,29.5831,29.7514,29.3248,29.5665,70329.188800403,0
+UTL.US,D,20160127,000000,29.453,29.9784,29.4451,29.6809,69746.570458743,0
+UTL.US,D,20160128,000000,29.2789,31.1837,28.4404,30.0908,121728.39218408,0
+UTL.US,D,20160129,000000,30.4294,31.1925,30.4294,31.1925,196688.88573195,0
+UTL.US,D,20160201,000000,31.0791,32.1112,31.0467,31.6093,148920.31454052,0
+UTL.US,D,20160202,000000,31.4508,31.9262,31.3852,31.441,93806.663694401,0
+UTL.US,D,20160203,000000,31.5652,32.2794,31.393,31.9419,167983.17782464,0
+UTL.US,D,20160204,000000,31.9663,32.0788,31.572,31.668,66697.534470725,0
+UTL.US,D,20160205,000000,31.6093,31.9497,31.3363,31.6337,73478.394257689,0
+UTL.US,D,20160208,000000,31.4586,32.2706,31.349,32.1659,102666.55103738,0
+UTL.US,D,20160209,000000,31.7706,32.2139,31.6425,32.0123,68670.259732836,0
+UTL.US,D,20160210,000000,32.1297,32.7412,31.8176,32.3508,61145.283888453,0
+UTL.US,D,20160211,000000,31.9937,32.4487,31.9869,32.0759,43842.541278605,0
+UTL.US,D,20160212,000000,32.1219,32.1219,31.0751,31.352,68891.041420201,0
+UTL.US,D,20160216,000000,31.1172,31.7492,30.1721,31.5476,76921.975298129,0
+UTL.US,D,20160217,000000,31.6767,31.8245,31.215,31.6103,69940.776572629,0
+UTL.US,D,20160218,000000,31.482,31.9869,31.482,31.8803,52802.598090865,0
+UTL.US,D,20160219,000000,31.9028,32.2774,31.6865,31.9028,50689.839999268,0
+UTL.US,D,20160222,000000,32.0583,32.2696,31.9292,32.0006,48269.418537776,0
+UTL.US,D,20160223,000000,32.0838,32.2618,31.7639,32.1464,65643.71076853,0
+UTL.US,D,20160224,000000,31.9781,32.7598,31.9781,32.4887,45219.360412317,0
+UTL.US,D,20160225,000000,32.4887,32.9026,32.2119,32.66,39287.896839245,0
+UTL.US,D,20160226,000000,32.6913,32.6913,31.8245,31.8245,78990.781479742,0
+UTL.US,D,20160229,000000,31.8245,32.5211,31.7091,31.9449,47588.675001732,0
+UTL.US,D,20160301,000000,32.0075,32.2324,31.6435,31.9693,65671.308479451,0
+UTL.US,D,20160302,000000,31.9781,32.3107,31.301,32.3029,69049.472723635,0
+UTL.US,D,20160303,000000,32.2618,32.432,31.8529,32.432,62784.792344632,0
+UTL.US,D,20160304,000000,32.3254,32.66,31.9761,32.6355,55503.085211329,0
+UTL.US,D,20160307,000000,32.5612,32.9594,32.1815,32.8449,64333.330568517,0
+UTL.US,D,20160308,000000,32.6267,33.1227,32.5856,32.8362,75963.210377995,0
+UTL.US,D,20160309,000000,32.8282,33.2597,32.8282,33.2196,63572.860312034,0
+UTL.US,D,20160310,000000,33.3008,33.43,32.7744,32.9594,34117.925660097,0
+UTL.US,D,20160311,000000,33.2196,33.2373,32.749,33.0239,55405.982154385,0
+UTL.US,D,20160314,000000,32.93,32.93,32.6443,32.7881,35526.431054495,0
+UTL.US,D,20160315,000000,32.75,33.1041,32.6913,32.8135,45577.108516844,0
+UTL.US,D,20160316,000000,32.6512,33.1873,32.2442,33.0483,39808.164796972,0
+UTL.US,D,20160317,000000,32.978,33.7724,32.9427,33.5679,57172.235653312,0
+UTL.US,D,20160318,000000,33.7059,34.014,33.244,33.9827,175900.65444656,0
+UTL.US,D,20160321,000000,33.7224,33.9661,33.2763,33.651,69120.000207099,0
+UTL.US,D,20160322,000000,33.4886,33.8125,33.4886,33.6188,35088.95622953,0
+UTL.US,D,20160323,000000,33.6559,33.9993,33.3008,33.609,52628.834725808,0
+UTL.US,D,20160324,000000,33.5033,34.2018,33.4465,34.1764,47981.175779271,0
+UTL.US,D,20160328,000000,34.1764,34.6098,34.0493,34.1236,32262.746203761,0
+UTL.US,D,20160329,000000,34.0229,34.9699,34.0229,34.9082,60594.351807481,0
+UTL.US,D,20160330,000000,34.9249,35.1607,34.6519,34.8769,80566.917414548,0
+UTL.US,D,20160331,000000,35.0404,35.0775,34.4367,34.51,78516.509706882,0
+UTL.US,D,20160401,000000,34.1862,34.8681,34.1862,34.6823,39358.424322709,0
+UTL.US,D,20160404,000000,34.7135,34.7135,34.2185,34.332,47764.482641672,0
+UTL.US,D,20160405,000000,34.1686,34.3417,33.5434,33.6188,65899.245128907,0
+UTL.US,D,20160406,000000,33.5767,33.7498,33.0436,33.6432,42167.258011973,0
+UTL.US,D,20160407,000000,33.4799,33.9357,33.3233,33.8047,49818.978899102,0
+UTL.US,D,20160408,000000,34.0561,34.4876,33.9993,34.1236,39367.623559683,0
+UTL.US,D,20160411,000000,34.1764,34.5267,33.7498,33.7498,32052.185890809,0
+UTL.US,D,20160412,000000,33.7224,34.1764,33.7224,33.9661,25284.613890584,0
+UTL.US,D,20160413,000000,34.1148,34.1148,33.3585,33.8047,34940.746300511,0
+UTL.US,D,20160414,000000,33.7958,33.9093,33.4074,33.6736,33251.153109699,0
+UTL.US,D,20160415,000000,33.4799,33.8292,33.3585,33.7137,40189.422062655,0
+UTL.US,D,20160418,000000,33.5131,33.9269,33.4163,33.8467,43553.276382658,0
+UTL.US,D,20160419,000000,33.6638,33.9748,33.6265,33.9015,37342.769288056,0
+UTL.US,D,20160420,000000,33.6559,33.6638,32.4096,32.5553,52780.11106715,0
+UTL.US,D,20160421,000000,30.3032,30.4812,28.7271,29.8472,183917.27840031,0
+UTL.US,D,20160422,000000,29.8893,30.4451,29.857,30.1329,83298.068658257,0
+UTL.US,D,20160425,000000,30.6035,31.9429,30.403,31.5124,159913.40272394,0
+UTL.US,D,20160426,000000,31.4331,31.8803,31.2287,31.5124,159733.50653423,0
+UTL.US,D,20160427,000000,31.6259,32.0329,31.3832,31.9204,43271.166448802,0
+UTL.US,D,20160428,000000,31.7091,32.2119,31.7091,32.2042,88435.331439276,0
+UTL.US,D,20160429,000000,32.0329,32.3254,31.8861,32.1004,106689.68400717,0
+UTL.US,D,20160502,000000,32.1297,32.4565,31.9781,32.0417,81489.907524229,0
+UTL.US,D,20160503,000000,31.9204,32.3048,31.6347,31.9526,38282.113596801,0
+UTL.US,D,20160504,000000,31.846,32.706,31.846,32.5387,30525.112553197,0
+UTL.US,D,20160505,000000,32.7236,32.8362,32.1082,32.2774,68204.165059507,0
+UTL.US,D,20160506,000000,32.3254,32.3254,31.9115,32.2442,38411.925051873,0
+UTL.US,D,20160509,000000,32.2618,32.6443,32.2276,32.5044,34332.574522813,0
+UTL.US,D,20160510,000000,32.5387,32.706,32.295,32.5387,27974.879636633,0
+UTL.US,D,20160511,000000,32.435,32.6961,31.7629,32.4751,61241.364807955,0
+UTL.US,D,20160512,000000,32.3695,32.6816,32.3048,32.4751,43210.860339752,0
+UTL.US,D,20160513,000000,32.3695,32.3861,32.1082,32.3351,32218.794293775,0
+UTL.US,D,20160516,000000,32.2296,32.704,32.1043,32.6816,29857.656803892,0
+UTL.US,D,20160517,000000,32.6961,32.7128,31.5829,31.7452,64926.170284591,0
+UTL.US,D,20160518,000000,31.6572,31.9723,31.4184,31.7706,70375.184985271,0
+UTL.US,D,20160519,000000,31.4987,31.9292,31.4518,31.8587,29006.216315116,0
+UTL.US,D,20160520,000000,31.8509,31.9771,31.4009,31.9605,35491.678381485,0
+UTL.US,D,20160523,000000,32.0417,32.0417,31.6914,31.9185,55507.173761095,0
+UTL.US,D,20160524,000000,32.0075,32.6199,31.9605,32.5652,44296.370302634,0
+UTL.US,D,20160525,000000,32.5505,32.887,32.3205,32.8713,61806.606813108,0
+UTL.US,D,20160526,000000,32.7764,33.2627,32.6404,33.0336,46903.842915921,0
+UTL.US,D,20160527,000000,33.2313,33.2538,32.7861,32.9017,24936.06502303,0
+UTL.US,D,20160531,000000,32.9017,32.9594,32.4272,32.4673,73992.529390767,0
+UTL.US,D,20160601,000000,32.3772,33.2538,32.3772,33.2127,51120.159862142,0
+UTL.US,D,20160602,000000,33.2029,33.2029,32.6473,32.9017,26936.387996062,0
+UTL.US,D,20160603,000000,33.1892,33.8683,33.1892,33.6246,40507.306806964,0
+UTL.US,D,20160606,000000,33.7381,33.8683,33.3693,33.6706,33471.934797064,0
+UTL.US,D,20160607,000000,33.7127,34.1157,33.6158,33.7782,19703.74345995,0
+UTL.US,D,20160608,000000,33.7127,34.3828,33.6666,34.3114,32227.993530749,0
+UTL.US,D,20160609,000000,34.1559,34.508,34.015,34.4004,58449.907455197,0
+UTL.US,D,20160610,000000,34.1324,34.6539,34.1324,34.557,27836.89108203,0
+UTL.US,D,20160613,000000,34.6333,34.6539,34.0972,34.2038,25724.132990433,0
+UTL.US,D,20160614,000000,34.0972,34.557,34.0972,34.4602,24719.371885431,0
+UTL.US,D,20160615,000000,34.4181,34.4914,33.8604,33.9514,23985.477202427,0
+UTL.US,D,20160616,000000,33.7861,34.3203,33.7861,34.2939,30021.198794533,0
+UTL.US,D,20160617,000000,34.2488,34.2488,33.6158,34.0003,180276.42483366,0
+UTL.US,D,20160620,000000,33.9671,34.5316,33.8125,34.2488,33519.975256816,0
+UTL.US,D,20160621,000000,34.3467,34.6167,34.1069,34.4338,35639.888310503,0
+UTL.US,D,20160622,000000,34.3691,34.5472,33.9514,34.0003,34042.287489425,0
+UTL.US,D,20160623,000000,34.0003,34.3369,33.9357,34.1393,35987.415040615,0
+UTL.US,D,20160624,000000,33.5982,34.4004,33.3771,33.9514,121925.66471029,0
+UTL.US,D,20160627,000000,33.8369,34.828,33.8369,34.6813,87957.993254092,0
+UTL.US,D,20160628,000000,34.781,34.7996,34.3036,34.4004,31761.898857421,0
+UTL.US,D,20160629,000000,34.5384,34.8681,34.4522,34.5384,32625.604995495,0
+UTL.US,D,20160630,000000,34.696,34.9914,34.4602,34.9679,56977.007401984,0
+UTL.US,D,20160701,000000,35.0668,35.1176,34.6402,34.9523,35950.618092721,0
+UTL.US,D,20160705,000000,34.9757,35.8484,34.9757,35.7427,56068.327216483,0
+UTL.US,D,20160706,000000,35.8034,36.0246,35.459,35.9433,67884.236040316,0
+UTL.US,D,20160707,000000,35.8504,35.8504,35.147,35.147,45019.021473781,0
+UTL.US,D,20160708,000000,35.0668,35.8504,34.7312,35.8357,47311.675755083,0
+UTL.US,D,20160711,000000,35.5892,35.8269,35.19,35.7956,32739.062251503,0
+UTL.US,D,20160712,000000,35.5589,35.9179,35.3201,35.5315,50376.043804724,0
+UTL.US,D,20160713,000000,35.688,35.9658,35.6146,35.8934,37748.557852334,0
+UTL.US,D,20160714,000000,35.5499,35.7623,35.3866,35.4101,26808.620815873,0
+UTL.US,D,20160715,000000,35.5499,35.9345,35.5499,35.9267,24229.768050947,0
+UTL.US,D,20160718,000000,35.9012,36.0793,35.4101,35.7281,27156.147545986,0
+UTL.US,D,20160719,000000,35.7526,35.7526,35.2702,35.5499,31144.527842751,0
+UTL.US,D,20160720,000000,35.5499,35.7281,35.4512,35.459,44477.288629782,0
+UTL.US,D,20160721,000000,35.7427,36.6213,35.462,36.5968,47915.758983014,0
+UTL.US,D,20160722,000000,36.6947,37.0086,36.3876,36.4667,73847.385874073,0
+UTL.US,D,20160725,000000,36.5255,36.8854,36.0578,36.5733,29086.965172994,0
+UTL.US,D,20160726,000000,36.5421,36.5968,36.045,36.0578,42969.635903557,0
+UTL.US,D,20160727,000000,36.1555,36.1555,35.5656,35.8112,34206.851617508,0
+UTL.US,D,20160728,000000,35.6146,35.8845,35.5656,35.8034,34938.702025628,0
+UTL.US,D,20160729,000000,35.7956,36.1155,35.7427,35.8454,39781.589223494,0
+UTL.US,D,20160801,000000,35.6811,35.8845,35.5892,35.6381,39860.293806489,0
+UTL.US,D,20160802,000000,35.3417,35.4238,35.1039,35.1039,46246.608541032,0
+UTL.US,D,20160803,000000,35.0324,35.0374,34.1393,34.6881,46004.361967394,0
+UTL.US,D,20160804,000000,34.6881,34.96,34.376,34.5384,46324.290986587,0
+UTL.US,D,20160805,000000,34.3203,34.5159,34.1706,34.3369,43106.60232072,0
+UTL.US,D,20160808,000000,34.3691,34.5893,34.0668,34.4602,41005.087740978,0
+UTL.US,D,20160809,000000,34.5013,34.6333,34.4338,34.4914,31336.689681754,0
+UTL.US,D,20160810,000000,34.6205,34.6783,34.2802,34.5277,40700.490783409,0
+UTL.US,D,20160811,000000,34.4288,34.5355,34.2234,34.2722,52299.706469642,0
+UTL.US,D,20160812,000000,34.4131,34.6509,34.1813,34.2567,45973.697844149,0
+UTL.US,D,20160815,000000,34.1403,34.3133,33.5944,33.6295,49863.952946529,0
+UTL.US,D,20160816,000000,33.4622,33.4622,32.7744,32.7921,38940.370109132,0
+UTL.US,D,20160817,000000,32.6864,33.0162,32.3802,32.9007,49786.270500974,0
+UTL.US,D,20160818,000000,32.8322,33.3565,32.8322,33.339,55247.550850951,0
+UTL.US,D,20160819,000000,33.381,33.381,32.4467,32.5298,46865.001693144,0
+UTL.US,D,20160822,000000,32.3558,33.0336,32.3558,32.8322,40659.605285749,0
+UTL.US,D,20160823,000000,33.0162,33.381,32.7921,32.8263,42026.203045045,0
+UTL.US,D,20160824,000000,32.8507,33.1159,32.6453,32.9007,34572.776821569,0
+UTL.US,D,20160825,000000,32.7706,33.1061,32.7539,33.0983,38702.212085262,0
+UTL.US,D,20160826,000000,33.3722,33.5376,32.7177,32.7177,45667.056611696,0
+UTL.US,D,20160829,000000,32.8606,33.157,32.7226,32.9584,37274.286079473,0
+UTL.US,D,20160830,000000,32.8322,33.1061,32.6453,32.7744,53488.452314116,0
+UTL.US,D,20160831,000000,32.8693,32.8693,32.6375,32.6776,75995.918776123,0
+UTL.US,D,20160901,000000,32.7011,32.8683,32.1395,32.3147,49189.342235134,0
+UTL.US,D,20160902,000000,32.4389,32.8507,32.3068,32.8419,27661.083442091,0
+UTL.US,D,20160906,000000,32.7706,32.8928,32.4467,32.7627,55398.827192295,0
+UTL.US,D,20160907,000000,32.7539,33.5043,32.4967,33.4886,72562.559110098,0
+UTL.US,D,20160908,000000,33.4525,33.9905,33.3702,33.9084,45720.207758655,0
+UTL.US,D,20160909,000000,33.6579,33.6579,32.0671,32.0838,53597.821020357,0
+UTL.US,D,20160912,000000,31.9429,32.43,31.8117,32.3468,52675.853048117,0
+UTL.US,D,20160913,000000,32.1229,32.1923,31.7111,31.936,44462.9787056,0
+UTL.US,D,20160914,000000,31.892,32.0143,31.6033,31.7853,31917.26374853,0
+UTL.US,D,20160915,000000,31.6444,31.8216,31.5203,31.7168,50162.417079449,0
+UTL.US,D,20160916,000000,31.6709,32.2471,31.4038,32.024,126112.3396707,0
+UTL.US,D,20160919,000000,32.0583,32.2628,31.8567,32.0583,38951.613620988,0
+UTL.US,D,20160920,000000,32.2814,32.43,32.0759,32.1082,21165.400001307,0
+UTL.US,D,20160921,000000,32.2315,32.7744,32.1395,32.7744,30016.088107325,0
+UTL.US,D,20160922,000000,32.9173,33.3899,32.7706,33.3565,39332.870886672,0
+UTL.US,D,20160923,000000,33.3977,33.5219,33.3057,33.3722,18466.957155726,0
+UTL.US,D,20160926,000000,33.5376,33.5376,32.9671,32.977,50175.704866189,0
+UTL.US,D,20160927,000000,33.244,33.244,32.7539,32.9251,43458.217600597,0
+UTL.US,D,20160928,000000,32.8263,33.0072,32.5123,32.885,28671.977371742,0
+UTL.US,D,20160929,000000,32.6697,32.6933,32.1551,32.1923,47526.324617799,0
+UTL.US,D,20160930,000000,32.3068,32.4213,32.0838,32.2814,41615.30379356,0
+UTL.US,D,20161003,000000,32.2139,32.2139,31.5466,31.8274,34427.633304874,0
+UTL.US,D,20161004,000000,32.0417,32.0417,31.0918,31.2561,33594.591290045,0
+UTL.US,D,20161005,000000,31.4214,31.5291,31.1338,31.3393,41989.40609715,0
+UTL.US,D,20161006,000000,31.2384,31.2972,30.9342,31.1494,29495.820149597,0
+UTL.US,D,20161007,000000,31.4879,31.4938,31.0818,31.1494,28379.646063471,0
+UTL.US,D,20161010,000000,31.305,31.6709,31.305,31.6357,21053.987020182,0
+UTL.US,D,20161011,000000,31.6357,32.0143,30.8354,30.942,50059.181197857,0
+UTL.US,D,20161012,000000,30.9156,31.5779,30.9156,31.4468,28658.689585003,0
+UTL.US,D,20161013,000000,31.3882,31.8363,31.2942,31.4879,30440.275145552,0
+UTL.US,D,20161014,000000,31.4938,31.5867,31.2728,31.4214,37306.994477602,0
+UTL.US,D,20161017,000000,31.4038,31.6533,31.3725,31.5466,24142.88636842,0
+UTL.US,D,20161018,000000,31.802,31.9077,31.4713,31.7168,24832.829141438,0
+UTL.US,D,20161019,000000,31.7335,31.8363,31.4557,31.4938,40960.113693552,0
+UTL.US,D,20161020,000000,31.844,32.661,31.7599,32.1835,97438.318024079,0
+UTL.US,D,20161021,000000,32.0916,32.1307,31.849,32.0065,40956.025143786,0
+UTL.US,D,20161024,000000,32.0065,32.9251,32.0065,32.8507,38935.259421924,0
+UTL.US,D,20161025,000000,32.8048,32.9496,32.7539,32.932,28013.72085941,0
+UTL.US,D,20161026,000000,32.7706,32.7921,32.3421,32.5123,29738.066723235,0
+UTL.US,D,20161027,000000,32.5044,32.7168,32.2667,32.5866,44063.32296597,0
+UTL.US,D,20161028,000000,32.4389,32.9173,32.4389,32.7098,21198.108399435,0
+UTL.US,D,20161031,000000,32.9173,33.6579,32.8107,33.5297,48212.178841051,0
+UTL.US,D,20161101,000000,33.3722,33.8262,33.1745,33.2812,73462.040058626,0
+UTL.US,D,20161102,000000,33.2411,33.4799,32.8107,33.339,47214.57269814,0
+UTL.US,D,20161103,000000,33.2812,33.7928,33.0005,33.5297,45435.031412474,0
+UTL.US,D,20161104,000000,33.2646,34.4367,33.2646,33.9005,105657.32519125,0
+UTL.US,D,20161107,000000,34.0982,35.0334,33.926,34.8858,67472.314651388,0
+UTL.US,D,20161108,000000,34.9434,35.6019,34.9005,35.4375,63557.528250412,0
+UTL.US,D,20161109,000000,34.8514,35.0168,33.9416,34.8584,90305.842957237,0
+UTL.US,D,20161110,000000,34.8163,34.8163,33.5346,33.8506,107177.24356676,0
+UTL.US,D,20161111,000000,33.7333,35.1508,33.7333,34.6499,115456.55684298,0
+UTL.US,D,20161114,000000,34.6499,34.7908,33.6648,33.7919,114947.53239712,0
+UTL.US,D,20161115,000000,33.9758,34.6108,33.9758,34.5247,50538.563657924,0
+UTL.US,D,20161116,000000,34.4768,35.141,34.2832,35.0432,49449.987282718,0
+UTL.US,D,20161117,000000,35.0834,35.5676,34.9993,35.4238,40162.846489176,0
+UTL.US,D,20161118,000000,35.5823,35.9922,35.3093,35.9091,73515.191205584,0
+UTL.US,D,20161121,000000,35.9091,36.3072,35.6772,36.0998,39852.116706957,0
+UTL.US,D,20161122,000000,36.2603,36.9431,35.9746,36.7935,69846.739928011,0
+UTL.US,D,20161123,000000,36.4765,36.7935,35.866,36.0323,45137.589416995,0
+UTL.US,D,20161125,000000,35.9433,36.6526,35.9433,36.6008,21457.731309578,0
+UTL.US,D,20161128,000000,36.7416,37.4001,36.6751,37.1839,49167.877348862,0
+UTL.US,D,20161129,000000,37.1662,37.3502,37.0831,37.1839,32008.233980824,0
+UTL.US,D,20161130,000000,36.9265,37.134,35.3935,35.3935,69898.868937528,0
+UTL.US,D,20161201,000000,35.3016,36.5392,35.3016,35.957,57800.850179839,0
+UTL.US,D,20161202,000000,36.1096,36.3542,35.5755,35.6772,35510.076855431,0
+UTL.US,D,20161205,000000,35.6851,36.001,35.4033,35.9922,49669.746832643,0
+UTL.US,D,20161206,000000,36.0186,36.5342,35.7486,36.2681,41340.348821793,0
+UTL.US,D,20161207,000000,36.4257,36.8169,36.3004,36.8004,35817.740225325,0
+UTL.US,D,20161208,000000,36.3072,37.226,35.8279,37.2005,56193.027984346,0
+UTL.US,D,20161209,000000,37.2689,37.6681,37.1515,37.6593,61303.715191886,0
+UTL.US,D,20161212,000000,37.317,37.6436,37.317,37.3785,52425.429374948,0
+UTL.US,D,20161213,000000,37.4579,37.852,37.0654,37.493,95612.780553546,0
+UTL.US,D,20161214,000000,37.5008,37.6349,36.3894,36.4257,55308.879097442,0
+UTL.US,D,20161215,000000,36.5175,36.7778,36.2603,36.501,138270.66453744,0
+UTL.US,D,20161216,000000,36.6604,37.2749,36.2603,36.5587,239888.50255985,0
+UTL.US,D,20161219,000000,36.4569,36.543,36.3004,36.501,84297.719076052,0
+UTL.US,D,20161220,000000,36.543,37.1741,36.3776,37.1662,36069.186035936,0
+UTL.US,D,20161221,000000,37.1839,37.7171,37.1692,37.3315,45244.913848355,0
+UTL.US,D,20161222,000000,37.1741,37.5429,36.9568,37.2689,35643.976860269,0
+UTL.US,D,20161223,000000,37.4167,37.7004,37.0831,37.5429,28850.851424006,0
+UTL.US,D,20161227,000000,37.5507,37.8002,37.2533,37.6436,26496.868896214,0
+UTL.US,D,20161228,000000,37.7425,37.7425,37.2005,37.3502,35381.287537802,0
+UTL.US,D,20161229,000000,37.4001,37.8902,37.3854,37.8677,25638.273445346,0
+UTL.US,D,20161230,000000,37.943,38.3344,37.5908,37.7835,28701.619357546,0
+UTL.US,D,20170103,000000,38.0252,38.2669,37.2993,38.1016,55421.314216008,0
+UTL.US,D,20170104,000000,38.1016,38.6768,37.9166,38.3833,43092.292396538,0
+UTL.US,D,20170105,000000,38.4674,38.4674,37.6593,37.943,47538.590267098,0
+UTL.US,D,20170106,000000,37.9254,37.9773,37.2005,37.7758,36140.735656841,0
+UTL.US,D,20170109,000000,37.766,37.766,36.6683,36.6683,37956.05175296,0
+UTL.US,D,20170110,000000,36.6751,37.7258,36.413,37.4743,60151.766295307,0
+UTL.US,D,20170111,000000,37.4743,38.035,37.2993,38.0154,38510.050246257,0
+UTL.US,D,20170112,000000,37.7758,37.8941,37.5605,37.8002,40858.922086843,0
+UTL.US,D,20170113,000000,37.9166,38.0849,37.7758,38.0252,32191.196582855,0
+UTL.US,D,20170117,000000,38.0936,38.4127,38.0936,38.2826,36344.141007701,0
+UTL.US,D,20170118,000000,38.3177,38.4919,38.1925,38.3266,25865.18795736,0
+UTL.US,D,20170119,000000,38.1163,38.124,37.6681,37.8824,70352.697961557,0
+UTL.US,D,20170120,000000,37.9166,38.3598,37.5674,38.2609,43597.228292643,0
+UTL.US,D,20170123,000000,37.9988,38.3344,37.8902,38.309,43764.85883305,0
+UTL.US,D,20170124,000000,38.3344,38.7306,38.3177,38.6338,32079.78360173,0
+UTL.US,D,20170125,000000,38.6249,38.8929,38.3999,38.7032,86685.432139415,0
+UTL.US,D,20170126,000000,38.8755,39.1494,38.5594,38.9193,28133.310940068,0
+UTL.US,D,20170127,000000,38.9527,39.0408,38.3755,38.6768,33218.44471157,0
+UTL.US,D,20170130,000000,38.6611,38.6611,37.8677,37.899,30107.058339619,0
+UTL.US,D,20170131,000000,37.9597,38.2826,37.6916,38.1417,39889.935792293,0
+UTL.US,D,20170201,000000,38.124,38.2826,37.7171,37.7258,48761.066647141,0
+UTL.US,D,20170202,000000,37.6681,38.6064,37.5361,37.899,36674.291401309,0
+UTL.US,D,20170203,000000,38.0585,38.5594,37.9675,38.2512,49418.301022031,0
+UTL.US,D,20170206,000000,38.1671,38.2512,37.7425,37.7493,32663.424080831,0
+UTL.US,D,20170207,000000,37.7425,37.9088,37.6075,37.8423,40172.04572615,0
+UTL.US,D,20170208,000000,37.7493,38.124,37.6681,37.8325,33938.029470392,0
+UTL.US,D,20170209,000000,37.8266,37.9215,37.1839,37.3257,88079.627609632,0
+UTL.US,D,20170210,000000,37.4422,37.8373,37.1575,37.4499,65857.337493805,0
+UTL.US,D,20170213,000000,37.2993,37.8149,37.2993,37.6623,50061.225472739,0
+UTL.US,D,20170214,000000,37.4499,37.5027,36.5362,36.861,80290.940305341,0
+UTL.US,D,20170215,000000,36.5195,36.9628,36.3004,36.4941,48392.075030758,0
+UTL.US,D,20170216,000000,36.3602,37.0156,36.3602,36.9803,60830.465556468,0
+UTL.US,D,20170217,000000,36.9314,37.0997,36.7975,37.0635,41790.089296056,0
+UTL.US,D,20170221,000000,37.0997,37.3785,36.7905,37.0997,48307.237623112,0
+UTL.US,D,20170222,000000,36.9471,37.4352,36.9471,37.1731,20236.277066976,0
+UTL.US,D,20170223,000000,37.4352,37.4753,37.1095,37.1495,38328.109781669,0
+UTL.US,D,20170224,000000,37.1495,37.6152,37.1495,37.3257,51812.146910043,0
+UTL.US,D,20170227,000000,36.9471,37.4352,36.907,37.4011,45158.032165825,0
+UTL.US,D,20170228,000000,37.5027,37.8051,37.3257,37.4676,73617.404949734,0
+UTL.US,D,20170301,000000,37.1495,38.1319,37.1408,37.948,50865.647639207,0
+UTL.US,D,20170302,000000,37.7034,38.2502,37.5841,37.9968,29347.610220579,0
+UTL.US,D,20170303,000000,38.0908,38.0908,37.3854,37.7611,40672.893072488,0
+UTL.US,D,20170306,000000,37.4852,37.6789,37.2993,37.3315,24938.109297914,0
+UTL.US,D,20170307,000000,37.2524,38.4352,37.1995,37.5116,195693.32386392,0
+UTL.US,D,20170308,000000,37.4676,37.4676,36.276,36.2847,38989.432706325,0
+UTL.US,D,20170309,000000,36.3602,36.727,36.225,36.3415,34772.093622662,0
+UTL.US,D,20170310,000000,36.544,36.7905,36.1488,36.6037,55912.962325373,0
+UTL.US,D,20170313,000000,36.6184,36.9892,36.5773,36.7631,54078.225617866,0
+UTL.US,D,20170314,000000,36.5851,36.9628,36.5851,36.8463,19315.331232177,0
+UTL.US,D,20170315,000000,36.9471,37.6526,36.9314,37.3932,38882.108274966,0
+UTL.US,D,20170316,000000,37.3257,37.538,37.0488,37.1575,36411.602078842,0
+UTL.US,D,20170317,000000,37.1829,37.7464,37.1731,37.4422,87251.69628201,0
+UTL.US,D,20170320,000000,37.4352,37.4352,36.9979,37.0577,33028.32714745,0
+UTL.US,D,20170321,000000,37.0635,37.6623,36.8366,37.1829,64134.013767423,0
+UTL.US,D,20170322,000000,37.0635,37.3081,36.9148,37.2993,59353.476953489,0
+UTL.US,D,20170323,000000,37.2612,37.9391,37.2612,37.5027,23078.84129181,0
+UTL.US,D,20170324,000000,37.538,37.8296,37.2993,37.4098,32741.106526386,0
+UTL.US,D,20170327,000000,37.5615,37.7698,37.0488,37.7298,43382.579429927,0
+UTL.US,D,20170328,000000,37.5761,37.9313,37.3599,37.8951,35739.03564233,0
+UTL.US,D,20170329,000000,37.8951,38.0321,37.5761,37.7698,23517.338254217,0
+UTL.US,D,20170330,000000,37.7698,37.9734,37.4753,37.855,40521.616731146,0
+UTL.US,D,20170331,000000,37.8794,38.0819,37.5527,37.8296,42855.156510108,0
+UTL.US,D,20170403,000000,37.7034,38.0408,37.5841,37.989,46308.958924963,0
+UTL.US,D,20170404,000000,37.8296,37.9264,37.5527,37.8051,40668.804522722,0
+UTL.US,D,20170405,000000,37.7523,38.1073,37.7034,38.0408,45959.387919969,0
+UTL.US,D,20170406,000000,38.0408,38.4352,37.8051,38.3999,35701.216556993,0
+UTL.US,D,20170407,000000,38.3999,38.5937,38.122,38.1827,47741.995617958,0
+UTL.US,D,20170410,000000,38.1651,38.3999,38.0478,38.1494,26581.706303858,0
+UTL.US,D,20170411,000000,38.1651,38.8882,38.1651,38.7433,30376.902624178,0
+UTL.US,D,20170412,000000,38.6798,38.753,38.3911,38.578,39087.557900709,0
+UTL.US,D,20170413,000000,38.5457,38.8187,38.2248,38.4439,43105.580183277,0
+UTL.US,D,20170417,000000,38.5369,38.8802,38.2679,38.6885,23413.080235183,0
+UTL.US,D,20170418,000000,38.5369,38.8078,38.2983,38.7169,31459.346174735,0
+UTL.US,D,20170419,000000,38.8441,38.8608,38.6005,38.6455,36024.21198851,0
+UTL.US,D,20170420,000000,38.5085,38.7247,38.3266,38.6357,44999.600862393,0
+UTL.US,D,20170421,000000,38.578,39.2912,38.3177,39.0143,38611.241852967,0
+UTL.US,D,20170424,000000,39.124,40.6618,39.0819,40.5611,63660.764132005,0
+UTL.US,D,20170425,000000,40.5024,40.9691,39.9986,40.3175,59725.534982198,0
+UTL.US,D,20170426,000000,40.0807,41.0287,40.0807,40.7264,53996.454622545,0
+UTL.US,D,20170427,000000,40.6276,41.0649,40.2568,40.2989,32745.195076152,0
+UTL.US,D,20170428,000000,40.3243,41.0649,40.2764,40.6864,51701.756066361,0
+UTL.US,D,20170501,000000,40.8213,40.9808,40.4182,40.4271,32609.250796431,0
+UTL.US,D,20170502,000000,40.5689,41.0375,40.4828,40.5445,27981.012461282,0
+UTL.US,D,20170503,000000,40.4339,41.0287,39.7373,39.9134,40138.315190579,0
+UTL.US,D,20170504,000000,39.6014,40.0875,39.6014,40.0308,35282.140205975,0
+UTL.US,D,20170505,000000,40.0474,40.3175,39.9203,40.2147,26200.449038176,0
+UTL.US,D,20170508,000000,40.2666,40.6246,40.0143,40.3743,36560.834145302,0
+UTL.US,D,20170509,000000,40.1893,40.5445,39.6101,39.618,31517.6080089,0
+UTL.US,D,20170510,000000,39.7627,40.0357,39.2912,39.7442,51453.376668074,0
+UTL.US,D,20170511,000000,39.7627,39.9642,39.4291,39.7119,43839.47486628,0
+UTL.US,D,20170512,000000,39.5436,39.9819,39.4262,39.4487,31651.508013738,0
+UTL.US,D,20170515,000000,39.6708,39.8116,39.393,39.6796,43686.154250054,0
+UTL.US,D,20170516,000000,39.7119,39.8988,39.0848,39.2462,35038.871494896,0
+UTL.US,D,20170517,000000,38.9908,39.4898,38.8627,39.1278,53065.287413332,0
+UTL.US,D,20170518,000000,38.8001,39.4408,38.1788,39.1103,51743.663701463,0
+UTL.US,D,20170519,000000,39.0926,39.255,38.7443,38.8372,44489.554279079,0
+UTL.US,D,20170522,000000,38.8206,39.6952,38.8206,39.3714,37952.985340636,0
+UTL.US,D,20170523,000000,39.4408,39.8724,38.6807,39.6884,22403.208442973,0
+UTL.US,D,20170524,000000,39.7697,40.3469,39.6101,39.7794,34087.261536852,0
+UTL.US,D,20170525,000000,39.9222,40.6433,39.576,40.5337,30846.063709829,0
+UTL.US,D,20170526,000000,40.5337,40.5337,40.0083,40.1512,23582.755050474,0
+UTL.US,D,20170530,000000,40.2108,40.2108,39.9741,40.0572,22927.564950468,0
+UTL.US,D,20170531,000000,40.0748,40.3371,40.0494,40.2803,30468.894993913,0
+UTL.US,D,20170601,000000,40.2871,41.3467,40.2441,41.3291,40814.970176858,0
+UTL.US,D,20170602,000000,41.4797,42.3965,41.3692,41.4329,48697.694125768,0
+UTL.US,D,20170605,000000,41.3114,41.5756,40.8291,41.0073,40528.771693236,0
+UTL.US,D,20170606,000000,40.9993,41.7849,40.8868,41.4797,42482.076343957,0
+UTL.US,D,20170607,000000,41.378,41.8848,40.9035,40.9906,46551.205498602,0
+UTL.US,D,20170608,000000,40.9906,41.2429,40.6256,40.9035,69251.855937053,0
+UTL.US,D,20170609,000000,40.7254,41.2429,40.7254,41.0747,69024.941425038,0
+UTL.US,D,20170612,000000,41.3956,41.4797,40.7782,41.1491,60330.640347571,0
+UTL.US,D,20170613,000000,41.2684,41.5424,40.8283,41.5228,52848.594275733,0
+UTL.US,D,20170614,000000,41.5688,41.8701,41.3114,41.828,50574.338468376,0
+UTL.US,D,20170615,000000,41.5825,42.099,41.5825,41.9464,27459.722366113,0
+UTL.US,D,20170616,000000,41.4797,42.7253,41.378,42.6156,71298.175094953,0
+UTL.US,D,20170619,000000,42.5804,42.5804,41.6216,41.694,39741.725863274,0
+UTL.US,D,20170620,000000,41.7351,41.8368,41.4142,41.6842,32822.877521707,0
+UTL.US,D,20170621,000000,41.7018,41.8016,41.2606,41.2948,39932.865564836,0
+UTL.US,D,20170622,000000,41.2352,41.3037,40.9739,40.9818,25925.49406641,0
+UTL.US,D,20170623,000000,41.1344,41.3378,40.9035,41.11,68575.200950775,0
+UTL.US,D,20170626,000000,41.0747,41.2508,40.9309,41.015,28591.228513863,0
+UTL.US,D,20170627,000000,41.0395,41.3114,40.6433,41.0825,53257.449252336,0
+UTL.US,D,20170628,000000,41.2684,41.3203,40.9221,41.0747,46598.22382091,0
+UTL.US,D,20170629,000000,41.021,41.021,40.5748,40.8556,47943.356693935,0
+UTL.US,D,20170630,000000,40.8467,41.3692,40.7186,40.8967,49232.272007676,0
+UTL.US,D,20170703,000000,40.8868,41.3594,40.8712,41.0073,17452.996813749,0
+UTL.US,D,20170705,000000,41.1412,41.1412,40.6687,40.9642,49125.96971376,0
+UTL.US,D,20170706,000000,40.7695,40.8634,40.5054,40.8467,53171.589707249,0
+UTL.US,D,20170707,000000,40.9221,41.3956,40.7949,41.2283,24140.842093537,0
+UTL.US,D,20170710,000000,41.1265,41.3487,40.7186,40.8036,63398.074809537,0
+UTL.US,D,20170711,000000,40.8467,41.2195,40.6657,40.8967,34524.736361818,0
+UTL.US,D,20170712,000000,41.021,41.6313,41.021,41.513,27432.124655193,0
+UTL.US,D,20170713,000000,41.5032,41.5032,40.7352,41.0581,43482.748899194,0
+UTL.US,D,20170714,000000,41.0581,41.463,40.9378,41.3037,32073.650777081,0
+UTL.US,D,20170717,000000,41.3114,41.8535,41.0865,41.7018,47242.17040906,0
+UTL.US,D,20170718,000000,41.694,41.8368,41.5424,41.828,34100.549323592,0
+UTL.US,D,20170719,000000,41.8535,42.2165,41.7684,42.099,34532.913461349,0
+UTL.US,D,20170720,000000,42.0913,42.7497,41.9297,42.5804,39151.952559525,0
+UTL.US,D,20170721,000000,42.8846,43.7075,42.6234,43.3591,144977.93042862,0
+UTL.US,D,20170724,000000,43.4688,43.6546,43.0382,43.4218,77374.782184718,0
+UTL.US,D,20170725,000000,43.412,44.0204,43.412,43.8678,82758.380089141,0
+UTL.US,D,20170726,000000,43.8776,44.1486,43.4355,43.7739,34810.934845439,0
+UTL.US,D,20170727,000000,43.7661,44.1867,42.9874,43.4305,40487.886195575,0
+UTL.US,D,20170728,000000,43.6986,44.1399,43.4952,43.6399,41654.145016336,0
+UTL.US,D,20170731,000000,43.7975,43.8258,42.8689,42.9619,65246.099303784,0
+UTL.US,D,20170801,000000,43.1488,43.412,42.9463,42.9463,44792.106961766,0
+UTL.US,D,20170802,000000,42.8504,42.9658,42.5325,42.5637,24665.19860103,0
+UTL.US,D,20170803,000000,42.5471,42.732,42.2165,42.6665,53011.114128933,0
+UTL.US,D,20170804,000000,42.2947,43.0745,42.1597,42.7497,53966.812636742,0
+UTL.US,D,20170807,000000,42.7497,43.1097,42.6078,42.8759,35172.771499734,0
+UTL.US,D,20170808,000000,42.8846,43.1224,42.6567,42.912,32718.619502672,0
+UTL.US,D,20170809,000000,42.8689,43.1312,42.6312,42.6401,29956.804135718,0
+UTL.US,D,20170810,000000,42.5149,43.0294,42.0746,42.5882,96059.454615485,0
+UTL.US,D,20170811,000000,42.4532,42.7096,41.649,41.8408,48303.149073346,0
+UTL.US,D,20170814,000000,41.874,42.5393,41.5922,42.5216,34659.658504097,0
+UTL.US,D,20170815,000000,42.3084,42.5139,42.0716,42.191,28222.236897479,0
+UTL.US,D,20170816,000000,42.1734,42.7016,42.1734,42.6234,40055.522057817,0
+UTL.US,D,20170817,000000,42.5139,42.9825,41.463,41.463,53862.554617708,0
+UTL.US,D,20170818,000000,41.2938,42.3495,41.2938,41.9679,54809.053888544,0
+UTL.US,D,20170821,000000,41.9777,42.7253,41.9777,42.3251,42610.865661588,0
+UTL.US,D,20170822,000000,42.4777,42.8699,41.9895,42.4688,28126.155977977,0
+UTL.US,D,20170823,000000,42.3005,42.598,41.8241,42.3416,38615.330402732,0
+UTL.US,D,20170824,000000,42.4366,42.5804,42.1324,42.3005,21818.54582643,0
+UTL.US,D,20170825,000000,42.4532,43.0588,42.2302,42.7673,55084.00886031,0
+UTL.US,D,20170828,000000,42.915,43.0412,42.4532,42.9727,33783.686716724,0
+UTL.US,D,20170829,000000,42.8054,43.049,42.2751,42.9317,45963.476469734,0
+UTL.US,D,20170830,000000,42.9629,42.9678,42.2057,42.3945,28609.626987811,0
+UTL.US,D,20170831,000000,42.5305,42.9053,42.1197,42.5139,49558.333851518,0
+UTL.US,D,20170901,000000,42.2917,43.006,42.1197,42.4278,53444.500404131,0
+UTL.US,D,20170905,000000,42.3416,42.5305,41.8838,42.2135,28403.155224625,0
+UTL.US,D,20170906,000000,42.3251,42.4532,41.7547,41.9777,45550.532943365,0
+UTL.US,D,20170907,000000,41.9777,42.6929,41.7449,42.6312,56350.437150339,0
+UTL.US,D,20170908,000000,42.5393,42.9237,42.4189,42.915,36347.207420026,0
+UTL.US,D,20170911,000000,42.9237,43.4091,42.8963,43.2809,64084.95117023,0
+UTL.US,D,20170912,000000,43.3563,43.4374,42.3945,42.5051,46929.39635196,0
+UTL.US,D,20170913,000000,42.4111,42.4532,41.7928,41.924,65300.272588183,0
+UTL.US,D,20170914,000000,41.9934,42.3857,41.5756,42.1812,34921.325689123,0
+UTL.US,D,20170915,000000,42.3005,42.6929,42.0091,42.4278,97307.484431566,0
+UTL.US,D,20170918,000000,42.2135,42.5804,41.8975,42.2917,24774.567307272,0
+UTL.US,D,20170919,000000,42.2751,42.3299,41.6109,42.053,33432.071436845,0
+UTL.US,D,20170920,000000,42.1117,42.3172,41.7958,41.8143,52437.695024247,0
+UTL.US,D,20170921,000000,41.7195,42.5637,41.473,41.7781,92411.446086742,0
+UTL.US,D,20170922,000000,41.9934,42.0619,41.4876,41.653,31972.459170372,0
+UTL.US,D,20170925,000000,40.9866,42.0796,40.9866,41.9875,52469.381284933,0
+UTL.US,D,20170926,000000,41.8046,42.7016,41.8046,42.4278,65107.088611737,0
+UTL.US,D,20170927,000000,42.2653,42.4874,41.7283,42.2917,57141.571530066,0
+UTL.US,D,20170928,000000,42.1197,42.6851,41.7038,42.4874,52019.64081067,0
+UTL.US,D,20170929,000000,42.4952,42.5725,42.0168,42.1734,30734.650728706,0
+UTL.US,D,20171002,000000,42.3172,43.0686,42.2008,42.8308,46570.62610999,0
+UTL.US,D,20171003,000000,42.8142,43.1957,42.4952,43.0412,62923.803036677,0
+UTL.US,D,20171004,000000,43.188,43.3463,42.9317,43.2045,57786.540255658,0
+UTL.US,D,20171005,000000,43.2809,43.2809,42.6498,43.0773,27931.94986409,0
+UTL.US,D,20171006,000000,42.9991,43.3807,42.8358,43.0773,28070.960556135,0
+UTL.US,D,20171009,000000,43.2447,43.3904,42.7584,42.8963,28883.559822134,0
+UTL.US,D,20171010,000000,42.9991,44.0304,42.9991,43.8786,60387.880044295,0
+UTL.US,D,20171011,000000,43.7661,44.4236,43.7661,44.0665,89746.733776732,0
+UTL.US,D,20171012,000000,44.0734,44.7298,43.6145,44.4901,64997.719905497,0
+UTL.US,D,20171013,000000,44.5165,44.7386,44.0567,44.3209,54763.057703676,0
+UTL.US,D,20171016,000000,44.5078,44.8013,43.997,44.0057,72475.677427569,0
+UTL.US,D,20171017,000000,43.9099,44.4764,43.9099,44.2358,25833.501696674,0
+UTL.US,D,20171018,000000,43.997,44.5693,43.5283,44.4393,45347.127592505,0
+UTL.US,D,20171019,000000,44.3121,44.9705,44.1603,44.7796,28275.388044437,0
+UTL.US,D,20171020,000000,44.314,45.0556,44.314,44.5782,27058.022351601,0
+UTL.US,D,20171023,000000,44.5782,44.6026,44.2348,44.4049,17704.442624361,0
+UTL.US,D,20171024,000000,44.4393,44.5693,43.7661,44.2768,38751.274682453,0
+UTL.US,D,20171025,000000,44.1154,44.5243,43.6575,44.3209,30700.920193135,0
+UTL.US,D,20171026,000000,44.1252,44.8344,43.5283,44.269,37008.530344681,0
+UTL.US,D,20171027,000000,44.3795,44.635,43.817,44.6114,46402.995569582,0
+UTL.US,D,20171030,000000,44.6114,44.635,43.9275,43.9706,34636.149342941,0
+UTL.US,D,20171031,000000,43.9373,44.7298,43.4198,44.3385,53756.252323791,0
+UTL.US,D,20171101,000000,44.6417,44.6417,43.9099,44.0478,35286.228755741,0
+UTL.US,D,20171102,000000,44.1937,44.5508,43.7065,44.4049,30975.875164901,0
+UTL.US,D,20171103,000000,44.2259,44.5782,44.1594,44.2259,25305.056639414,0
+UTL.US,D,20171106,000000,44.3962,44.765,43.8356,43.8952,23406.947410534,0
+UTL.US,D,20171107,000000,43.9549,44.0665,43.4658,43.9893,39215.325080898,0
+UTL.US,D,20171108,000000,43.7828,44.0224,43.3082,43.7583,43100.46949607,0
+UTL.US,D,20171109,000000,43.6976,43.9549,43.2721,43.6311,24430.106989484,0
+UTL.US,D,20171110,000000,43.5528,43.5528,43.0334,43.049,29954.759860835,0
+UTL.US,D,20171113,000000,43.0588,43.2897,42.6234,42.6675,40655.516735983,0
+UTL.US,D,20171114,000000,42.4679,43.7055,41.9151,43.5774,54064.937831127,0
+UTL.US,D,20171115,000000,43.5841,43.6497,42.8495,42.8632,70367.007885739,0
+UTL.US,D,20171116,000000,42.9335,43.544,42.7262,42.824,59667.273148032,0
+UTL.US,D,20171117,000000,42.6401,42.9932,42.4522,42.6156,50662.242288346,0
+UTL.US,D,20171120,000000,42.6068,42.9854,42.6068,42.9072,64418.167976162,0
+UTL.US,D,20171121,000000,42.9932,43.5774,42.824,43.4805,63771.154975687,0
+UTL.US,D,20171122,000000,43.5265,43.7319,43.096,43.1556,33055.924858371,0
+UTL.US,D,20171124,000000,43.2858,43.2858,42.9854,43.1918,18194.046458843,0
+UTL.US,D,20171127,000000,43.2408,43.7652,43.0715,43.5841,41872.882428818,0
+UTL.US,D,20171128,000000,43.5587,44.1173,43.5079,43.998,61760.610628241,0
+UTL.US,D,20171129,000000,43.998,45.0879,43.638,44.7102,54722.172206016,0
+UTL.US,D,20171130,000000,44.8648,45.0272,44.2631,44.8648,53470.053840169,0
+UTL.US,D,20171201,000000,44.7533,45.0017,43.9031,44.5655,36208.196727981,0
+UTL.US,D,20171204,000000,44.6397,45.0458,44.2201,44.5655,41277.998437861,0
+UTL.US,D,20171205,000000,44.5468,44.5468,43.4247,43.5774,57105.796719613,0
+UTL.US,D,20171206,000000,43.4805,43.8688,43.1302,43.7514,55755.553159381,0
+UTL.US,D,20171207,000000,43.6614,44.0137,43.4335,43.6223,156959.42551797,0
+UTL.US,D,20171208,000000,43.6614,43.6614,42.9581,43.096,46832.293295015,0
+UTL.US,D,20171211,000000,43.0441,43.0441,42.6312,42.7507,61979.348040723,0
+UTL.US,D,20171212,000000,41.6715,41.9542,40.2617,41.5335,514319.11781801,0
+UTL.US,D,20171213,000000,41.5835,42.0667,41.5061,41.7899,115664.05074361,0
+UTL.US,D,20171214,000000,41.6079,41.8075,40.6667,40.837,87163.79246204,0
+UTL.US,D,20171215,000000,40.7078,41.7204,40.4408,41.2254,239854.77202427,0
+UTL.US,D,20171218,000000,41.4329,41.6079,40.382,40.8027,112138.69870785,0
+UTL.US,D,20171219,000000,40.5865,40.7421,39.12,39.1983,126950.49237274,0
+UTL.US,D,20171220,000000,39.0926,39.617,38.7785,38.8177,108789.15431203,0
+UTL.US,D,20171221,000000,38.7209,38.9821,37.8657,37.9088,109048.77722217,0
+UTL.US,D,20171222,000000,37.8735,38.4919,37.8217,38.0634,111091.00783031,0
+UTL.US,D,20171226,000000,38.7393,39.3763,38.4058,38.7209,132596.77959963,0
+UTL.US,D,20171227,000000,38.8334,39.9026,38.8334,39.2491,282291.87432081,0
+UTL.US,D,20171228,000000,39.2824,39.575,39.1621,39.4868,73273.966769387,0
+UTL.US,D,20171229,000000,39.6708,39.6708,39.0769,39.1796,71457.628535827,0
+UTL.US,D,20180102,000000,38.9477,39.0075,38.3481,38.5174,134791.30868655,0
+UTL.US,D,20180103,000000,38.4322,38.7834,38.3177,38.6925,128965.12526995,0
+UTL.US,D,20180104,000000,38.6572,39.1894,38.398,38.4058,77527.080663502,0
+UTL.US,D,20180105,000000,38.5369,38.5369,37.9685,38.4145,78934.563920458,0
+UTL.US,D,20180108,000000,38.3393,38.9557,38.122,38.8509,84478.637403199,0
+UTL.US,D,20180109,000000,38.8792,38.8792,38.0458,38.3119,118721.26383117,0
+UTL.US,D,20180110,000000,38.1915,38.1915,37.1731,37.3854,103533.32358779,0
+UTL.US,D,20180111,000000,37.4432,37.9528,37.3198,37.6436,51194.775895372,0
+UTL.US,D,20180112,000000,37.6261,38.1494,37.1682,37.8491,62524.147297048,0
+UTL.US,D,20180116,000000,37.9264,38.1837,37.6261,37.677,70363.941473414,0
+UTL.US,D,20180117,000000,37.7034,38.6738,37.4696,38.3794,90235.315473773,0
+UTL.US,D,20180118,000000,38.3647,38.3794,37.7366,37.9353,64911.860360409,0
+UTL.US,D,20180119,000000,37.9528,38.1837,37.541,37.6261,77980.909687532,0
+UTL.US,D,20180122,000000,37.6506,37.9773,37.5811,37.7972,75967.298927761,0
+UTL.US,D,20180123,000000,37.8071,38.122,37.7885,38.0389,58860.806706682,0
+UTL.US,D,20180124,000000,38.0291,38.2081,37.719,37.857,47371.981864132,0
+UTL.US,D,20180125,000000,37.8735,38.2355,37.6349,38.2179,49522.559041065,0
+UTL.US,D,20180126,000000,38.2355,38.2355,37.7111,37.719,91681.639953505,0
+UTL.US,D,20180129,000000,37.7034,37.899,37.1359,37.3502,79751.251736224,0
+UTL.US,D,20180130,000000,37.2396,37.9176,37.2396,37.5331,66827.345925796,0
+UTL.US,D,20180131,000000,37.7797,38.2004,37.1682,37.9685,118874.58444739,0
+UTL.US,D,20180201,000000,37.719,38.2081,37.0654,37.5234,187010.26629831,0
+UTL.US,D,20180202,000000,37.2973,37.7523,37.1114,37.3061,60871.351054129,0
+UTL.US,D,20180205,000000,37.2034,37.5996,36.1243,36.2427,94934.081292384,0
+UTL.US,D,20180206,000000,35.7877,36.4921,35.143,36.1047,156653.80642297,0
+UTL.US,D,20180207,000000,36.1889,36.8777,36.0206,36.7064,105040.97631402,0
+UTL.US,D,20180208,000000,36.6643,37.4696,36.3395,36.6115,135646.8377251,0
+UTL.US,D,20180209,000000,36.6713,37.6162,36.6643,37.3599,97488.402758713,0
+UTL.US,D,20180212,000000,37.402,37.402,36.3739,37.2807,97307.484431566,0
+UTL.US,D,20180213,000000,37.1438,37.5752,36.772,37.3315,59714.291470342,0
+UTL.US,D,20180214,000000,37.0577,37.3697,36.7348,36.772,51634.294995221,0
+UTL.US,D,20180215,000000,36.7015,37.2886,36.3776,37.1769,80208.147172578,0
+UTL.US,D,20180216,000000,37.1261,37.854,36.9588,37.7151,62029.432775357,0
+UTL.US,D,20180220,000000,37.6808,37.9919,36.864,36.9285,67000.087153411,0
+UTL.US,D,20180221,000000,36.9285,37.5067,36.7895,37.039,68260.382618791,0
+UTL.US,D,20180222,000000,37.0635,37.6974,37.0635,37.4539,69139.420818488,0
+UTL.US,D,20180223,000000,37.5497,38.3735,37.5497,38.3294,58243.435692012,0
+UTL.US,D,20180226,000000,38.4244,38.7159,37.4753,37.7748,67708.428400376,0
+UTL.US,D,20180227,000000,37.7484,38.1045,36.9451,36.9588,47998.552115777,0
+UTL.US,D,20180228,000000,37.1261,37.3511,36.3983,36.406,88579.452818529,0
+UTL.US,D,20180301,000000,36.406,37.2396,36.2779,36.6232,54243.811883391,0
+UTL.US,D,20180302,000000,36.5372,36.9775,36.3983,36.6594,72487.943076867,0
+UTL.US,D,20180305,000000,36.5538,37.4803,36.5538,37.1173,48277.595637308,0
+UTL.US,D,20180306,000000,37.1769,37.2768,36.5793,37.0635,49196.497197224,0
+UTL.US,D,20180307,000000,36.9949,37.0723,36.5714,36.9529,62123.469419976,0
+UTL.US,D,20180308,000000,36.9588,37.4275,36.9588,37.403,44482.399316988,0
+UTL.US,D,20180309,000000,37.3951,37.6633,37.0313,37.5595,53274.825588841,0
+UTL.US,D,20180312,000000,37.542,37.9988,37.4451,37.9323,54558.630215375,0
+UTL.US,D,20180313,000000,38.0438,38.5017,37.7484,37.9146,63905.054980525,0
+UTL.US,D,20180314,000000,37.9988,38.2846,37.8119,38.2268,61471.345732294,0
+UTL.US,D,20180315,000000,38.1563,38.8216,38.0966,38.6132,169271.07100094,0
+UTL.US,D,20180316,000000,38.5975,39.2824,38.5975,39.0231,166102.44493227,0
+UTL.US,D,20180319,000000,39.0045,39.0749,38.5643,39.0319,56320.795164536,0
+UTL.US,D,20180320,000000,38.8939,39.0574,38.4528,38.5897,45450.363474097,0
+UTL.US,D,20180321,000000,38.5897,39.2736,38.5389,38.9439,46287.494038692,0
+UTL.US,D,20180322,000000,38.8646,39.9398,38.8646,39.2569,56184.850884814,0
+UTL.US,D,20180323,000000,39.2295,39.748,38.6601,38.6601,63255.997705167,0
+UTL.US,D,20180326,000000,38.8216,39.4791,38.753,39.3,56966.786027568,0
+UTL.US,D,20180327,000000,39.2051,40.338,39.0398,39.9575,54088.446992281,0
+UTL.US,D,20180328,000000,40.019,40.6335,39.4047,40.5484,51707.888891009,0
+UTL.US,D,20180329,000000,40.5562,41.0474,40.1736,40.1903,76610.22337847,0
+UTL.US,D,20180402,000000,40.2607,40.7802,39.7069,39.8792,46766.87649876,0
+UTL.US,D,20180403,000000,39.8978,40.7451,39.7413,40.6335,60069.995299987,0
+UTL.US,D,20180404,000000,40.3556,41.1197,40.2167,40.8594,55595.077581065,0
+UTL.US,D,20180405,000000,40.883,41.5717,40.3429,41.2048,69021.875012713,0
+UTL.US,D,20180406,000000,41.2146,41.5854,40.9719,41.1598,46799.584896887,0
+UTL.US,D,20180409,000000,41.292,41.335,40.7451,40.8741,48877.590315473,0
+UTL.US,D,20180410,000000,41.0063,41.2146,40.6236,41.014,43314.096221344,0
+UTL.US,D,20180411,000000,40.9094,41.3174,40.5562,40.7725,42179.523661271,0
+UTL.US,D,20180412,000000,40.8741,40.8996,40.1042,40.3214,64725.831346056,0
+UTL.US,D,20180413,000000,40.3469,40.7451,39.1415,39.3586,194440.18336063,0
+UTL.US,D,20180416,000000,39.211,40.2871,38.8481,40.2167,176796.04684532,0
+UTL.US,D,20180417,000000,40.1414,40.8761,40.1414,40.7352,47659.202485196,0
+UTL.US,D,20180418,000000,40.7548,41.0063,40.1826,40.1826,48922.5643629,0
+UTL.US,D,20180419,000000,40.0788,40.2519,39.6914,39.8615,31470.589686591,0
+UTL.US,D,20180420,000000,39.748,39.8724,39.4047,39.748,53662.215679173,0
+UTL.US,D,20180423,000000,39.7578,40.0357,39.4634,39.6992,44482.399316988,0
+UTL.US,D,20180424,000000,39.7657,40.1736,39.4634,39.9926,50674.507937645,0
+UTL.US,D,20180425,000000,39.9144,40.2871,39.4791,40.0445,52236.333948269,0
+UTL.US,D,20180426,000000,41.1364,42.1842,40.5209,41.829,70756.442250953,0
+UTL.US,D,20180427,000000,41.8378,42.7995,41.8378,42.4092,56585.528761885,0
+UTL.US,D,20180430,000000,42.459,42.7203,41.6911,42.0804,58197.439507144,0
+UTL.US,D,20180501,000000,42.1391,42.1391,41.4182,41.9924,39716.172427236,0
+UTL.US,D,20180502,000000,41.8809,42.3407,41.6657,41.8711,76378.198179248,0
+UTL.US,D,20180503,000000,41.7928,42.1939,41.4886,41.9865,52689.140834857,0
+UTL.US,D,20180504,000000,41.8966,42.6165,41.8966,42.3299,37412.274634078,0
+UTL.US,D,20180507,000000,42.3915,42.5286,42.1137,42.2703,43577.807681255,0
+UTL.US,D,20180508,000000,42.1842,42.1842,41.3525,41.7077,52416.230137975,0
+UTL.US,D,20180509,000000,41.784,41.8378,41.2958,41.5541,36276.679936562,0
+UTL.US,D,20180510,000000,41.7331,41.918,41.3584,41.6266,50215.568226407,0
+UTL.US,D,20180511,000000,41.6363,41.8809,41.5443,41.7664,33606.856939343,0
+UTL.US,D,20180514,000000,41.7928,42.1,41.0238,41.2518,44587.679473464,0
+UTL.US,D,20180515,000000,41.1315,41.1823,40.652,40.833,59991.29071699,0
+UTL.US,D,20180516,000000,40.8761,40.9309,39.9525,40.25,49056.464367737,0
+UTL.US,D,20180517,000000,40.4408,40.565,39.9662,40.023,46398.907019817,0
+UTL.US,D,20180518,000000,40.3536,40.5288,39.9095,40.3008,46475.567327929,0
+UTL.US,D,20180521,000000,40.2411,41.0092,39.6375,40.9749,57322.489857213,0
+UTL.US,D,20180522,000000,40.8947,41.2429,40.8781,40.9749,44301.480989842,0
+UTL.US,D,20180523,000000,41.0698,41.6989,40.8858,41.513,28519.678892958,0
+UTL.US,D,20180524,000000,41.6901,42.1077,41.5345,41.9601,25651.561232086,0
+UTL.US,D,20180525,000000,42.0823,42.3094,41.9944,42.2047,19523.847270245,0
+UTL.US,D,20180529,000000,42.1782,42.9463,41.9895,42.7447,65819.51840847,0
+UTL.US,D,20180530,000000,42.7183,43.4335,42.7183,42.9287,65885.957342167,0
+UTL.US,D,20180531,000000,42.7517,43.005,42.1157,42.1157,66526.837517993,0
+UTL.US,D,20180601,000000,42.2742,42.2742,41.514,41.8632,45476.939047576,0
+UTL.US,D,20180604,000000,42.0276,42.1234,41.6001,41.7928,26415.097900893,0
+UTL.US,D,20180605,000000,41.8212,42.0746,41.6989,42.011,55814.837130989,0
+UTL.US,D,20180606,000000,41.8886,41.9982,41.3917,41.8721,114384.33466684,0
+UTL.US,D,20180607,000000,41.8016,42.2917,41.5698,41.8886,42319.556490758,0
+UTL.US,D,20180608,000000,41.784,42.4728,41.513,41.8886,46273.184114511,0
+UTL.US,D,20180611,000000,41.924,42.2047,41.421,42.1077,64916.971047618,0
+UTL.US,D,20180612,000000,42.0658,43.1469,42.0658,42.8836,77238.837904996,0
+UTL.US,D,20180613,000000,42.9708,43.095,42.1597,42.5862,58977.330375015,0
+UTL.US,D,20180614,000000,42.727,43.1107,42.3261,42.9287,50875.869013622,0
+UTL.US,D,20180615,000000,42.9619,43.6096,42.7243,43.2868,138933.00959954,0
+UTL.US,D,20180618,000000,43.2868,44.3159,42.8632,44.0274,74320.635509492,0
+UTL.US,D,20180619,000000,44.0087,45.0997,43.994,44.7768,92285.723181437,0
+UTL.US,D,20180620,000000,44.6544,45.4674,44.3766,45.0927,56611.082197924,0
+UTL.US,D,20180621,000000,45.2473,45.2844,44.5078,44.5782,64183.076364615,0
+UTL.US,D,20180622,000000,44.7768,45.0301,44.0958,44.3942,153911.4116674,0
+UTL.US,D,20180625,000000,44.4031,45.3442,44.002,44.9255,52990.671380102,0
+UTL.US,D,20180626,000000,44.8902,45.4244,44.585,45.0585,42636.419097626,0
+UTL.US,D,20180627,000000,44.8981,45.0301,44.4891,44.6369,50124.597994113,0
+UTL.US,D,20180628,000000,44.5596,44.9167,44.3766,44.5782,59355.521228373,0
+UTL.US,D,20180629,000000,44.5693,45.0399,44.4363,44.5322,59842.05865053,0
+UTL.US,D,20180702,000000,44.4814,45.3275,44.2113,45.0301,65046.782502689,0
+UTL.US,D,20180703,000000,45.0997,45.6935,45.0204,45.0488,25461.443667965,0
+UTL.US,D,20180705,000000,45.2473,45.5986,44.9167,45.535,53743.986674494,0
+UTL.US,D,20180706,000000,45.5643,46.3049,45.5643,45.9468,42300.13587937,0
+UTL.US,D,20180709,000000,45.7903,45.7903,44.2181,44.358,57573.935667823,0
+UTL.US,D,20180710,000000,44.3678,44.8825,44.175,44.5948,38088.929620356,0
+UTL.US,D,20180711,000000,44.5693,45.2405,44.5693,44.9548,34900.882940293,0
+UTL.US,D,20180712,000000,45.1172,45.1828,44.4979,45.0673,27199.077318529,0
+UTL.US,D,20180713,000000,45.2062,45.257,44.9069,44.9861,23608.308486511,0
+UTL.US,D,20180716,000000,44.9451,44.9451,44.4588,44.7856,27350.353659872,0
+UTL.US,D,20180717,000000,44.8227,44.9255,44.3492,44.585,30936.011804682,0
+UTL.US,D,20180718,000000,44.4979,44.813,44.1154,44.4031,29144.20486972,0
+UTL.US,D,20180719,000000,44.3326,45.0047,44.3326,44.9451,36347.207420026,0
+UTL.US,D,20180720,000000,45.0742,45.1271,44.5322,44.63,24451.571875756,0
+UTL.US,D,20180723,000000,44.6369,45.3354,44.3248,44.7513,33750.978318596,0
+UTL.US,D,20180724,000000,44.8736,45.0399,44.2631,44.9255,24252.255074661,0
+UTL.US,D,20180725,000000,45.1358,45.1358,44.7425,44.8227,25632.140620697,0
+UTL.US,D,20180726,000000,44.2807,45.1876,44.1849,45.1876,26645.078825232,0
+UTL.US,D,20180727,000000,45.1622,45.1984,43.9051,44.7513,35616.379149348,0
+UTL.US,D,20180730,000000,44.7768,44.8648,43.8884,44.3492,60936.767850385,0
+UTL.US,D,20180731,000000,44.3766,44.8902,44.1937,44.4206,59872.722773775,0
+UTL.US,D,20180801,000000,44.3678,44.6544,43.2682,43.7055,29135.005632746,0
+UTL.US,D,20180802,000000,43.7055,44.2368,43.5647,43.9666,31895.798862259,0
+UTL.US,D,20180803,000000,44.1409,44.1409,43.4755,43.8082,27899.241465962,0
+UTL.US,D,20180806,000000,43.8356,44.1046,43.3797,43.3894,25277.458928494,0
+UTL.US,D,20180807,000000,43.3376,43.5392,42.8572,43.2241,24042.716899153,0
+UTL.US,D,20180808,000000,43.2505,43.36,42.3759,43.2329,24928.91006094,0
+UTL.US,D,20180809,000000,43.2594,43.6272,42.9981,43.3894,26520.378057367,0
+UTL.US,D,20180810,000000,43.5557,43.7309,43.0862,43.2868,23763.673377621,0
+UTL.US,D,20180813,000000,43.2945,43.5039,42.9463,43.3463,28768.058291244,0
+UTL.US,D,20180814,000000,43.3797,44.0508,43.3797,43.9344,35123.708902542,0
+UTL.US,D,20180815,000000,43.8923,44.2964,43.5665,44.0057,32321.008037926,0
+UTL.US,D,20180816,000000,43.9442,44.4627,43.9178,44.4627,30645.724771295,0
+UTL.US,D,20180817,000000,44.2622,44.9988,43.9442,44.6036,48547.439921866,0
+UTL.US,D,20180820,000000,44.6133,44.7249,44.1193,44.4196,22027.061864498,0
+UTL.US,D,20180821,000000,44.4333,44.8589,44.2876,44.5419,25200.798620381,0
+UTL.US,D,20180822,000000,44.6222,44.8394,43.6712,44.1653,45718.163483771,0
+UTL.US,D,20180823,000000,44.0597,44.7435,43.9793,44.5948,35448.748608941,0
+UTL.US,D,20180824,000000,44.5948,45.6856,44.4363,45.4754,95934.753847621,0
+UTL.US,D,20180827,000000,45.4567,45.534,44.0958,44.6457,55463.22185111,0
+UTL.US,D,20180828,000000,44.7024,44.7269,44.0685,44.3844,33596.635564928,0
+UTL.US,D,20180829,000000,44.6036,44.7876,44.2426,44.7689,52247.577460125,0
+UTL.US,D,20180830,000000,44.7963,45.218,44.4441,44.6544,32648.092019208,0
+UTL.US,D,20180831,000000,44.6133,44.6133,44.2426,44.4285,33586.414190512,0
+UTL.US,D,20180904,000000,44.3844,44.7435,44.0772,44.5243,44288.193203103,0
+UTL.US,D,20180905,000000,44.4881,45.3325,44.1995,45.2453,30135.678187982,0
+UTL.US,D,20180906,000000,45.1662,45.7365,44.8579,45.7209,44699.092454589,0
+UTL.US,D,20180907,000000,45.5624,45.9224,44.8628,45.9127,26374.212403232,0
+UTL.US,D,20180910,000000,45.9224,46.1239,45.5095,45.9488,22201.847366997,0
+UTL.US,D,20180911,000000,45.8686,46.2375,45.5976,45.8167,36164.244817997,0
+UTL.US,D,20180912,000000,45.8529,45.9401,45.4293,45.7365,34327.463835607,0
+UTL.US,D,20180913,000000,45.6407,46.0115,45.5751,45.9831,19149.744966652,0
+UTL.US,D,20180914,000000,46.0623,46.3343,45.7551,46.1768,22950.051974181,0
+UTL.US,D,20180917,000000,46.0887,46.3978,45.8069,46.2042,34784.359271961,0
+UTL.US,D,20180918,000000,46.1856,46.1856,45.3589,45.534,31051.513335572,0
+UTL.US,D,20180919,000000,45.5008,45.5008,43.5792,43.6292,37302.905927836,0
+UTL.US,D,20180920,000000,43.725,43.9266,43.0862,43.6115,19687.389260886,0
+UTL.US,D,20180921,000000,43.5567,45.1045,43.4374,45.0526,141606.92114653,0
+UTL.US,D,20180924,000000,44.9813,45.2981,44.0234,45.2366,69196.660515212,0
+UTL.US,D,20180925,000000,45.2014,45.2014,44.0411,44.8589,48590.36969441,0
+UTL.US,D,20180926,000000,44.8922,45.082,43.7681,43.8748,28609.626987811,0
+UTL.US,D,20180927,000000,43.997,44.6838,43.2358,44.1017,20430.483180862,0
+UTL.US,D,20180928,000000,45.0429,45.0693,44.1095,44.7356,25721.066578109,0
+UTL.US,D,20181001,000000,44.7435,45.0478,43.5323,43.6213,23675.769557651,0
+UTL.US,D,20181002,000000,43.6272,44.173,43.5127,43.6292,20226.055692561,0
+UTL.US,D,20181003,000000,43.6115,43.9178,43.3317,43.6115,32507.037052281,0
+UTL.US,D,20181004,000000,43.8023,43.9442,43.5,43.7602,32624.582858054,0
+UTL.US,D,20181005,000000,43.0666,44.0597,43.0666,43.821,12597.843966587,0
+UTL.US,D,20181008,000000,43.821,44.173,43.6115,43.7437,21370.84962705,0
+UTL.US,D,20181009,000000,43.7338,44.4881,43.3376,43.6115,33043.659209072,0
+UTL.US,D,20181010,000000,43.7075,44.3483,43.3043,43.4765,30789.846150548,0
+UTL.US,D,20181011,000000,43.4277,44.0685,43.0842,43.3894,47721.552869127,0
+UTL.US,D,20181012,000000,43.5226,43.5226,42.1881,42.5471,41015.309115393,0
+UTL.US,D,20181015,000000,42.4513,43.093,42.1881,42.5305,25046.455866714,0
+UTL.US,D,20181016,000000,42.5031,43.3553,42.4336,43.2769,35504.966168223,0
+UTL.US,D,20181017,000000,43.3993,43.5665,43.003,43.2945,72029.003365631,0
+UTL.US,D,20181018,000000,43.2144,43.4688,42.5647,43.0568,27416.792593571,0
+UTL.US,D,20181019,000000,42.8308,44.2622,42.8308,44.1379,55235.285201654,0
+UTL.US,D,20181022,000000,43.9893,44.631,43.4374,43.997,47494.638357112,0
+UTL.US,D,20181023,000000,43.9442,44.631,43.1175,43.4091,44534.528326506,0
+UTL.US,D,20181024,000000,43.2945,44.2788,43.2319,43.2672,73304.630892632,0
+UTL.US,D,20181025,000000,43.725,44.356,43.3553,43.7856,46501.120763968,0
+UTL.US,D,20181026,000000,43.5665,43.7759,42.3348,42.7223,32900.559967261,0
+UTL.US,D,20181029,000000,42.7937,43.8484,42.2653,42.7056,30357.482012789,0
+UTL.US,D,20181030,000000,42.5814,42.5814,41.9777,42.4415,30163.275898903,0
+UTL.US,D,20181031,000000,42.5393,42.5393,41.4239,41.7557,48614.900993006,0
+UTL.US,D,20181101,000000,41.7302,42.0188,41.4045,41.4045,58682.954791861,0
+UTL.US,D,20181102,000000,41.4338,41.7635,40.6119,41.0347,44067.411515737,0
+UTL.US,D,20181105,000000,41.1657,42.5305,40.8036,41.8877,40882.431247997,0
+UTL.US,D,20181106,000000,41.8622,42.9531,41.4944,42.599,30451.518657408,0
+UTL.US,D,20181107,000000,42.6175,43.1713,42.4669,43.1536,22442.04966575,0
+UTL.US,D,20181108,000000,43.181,44.2739,42.9619,43.7759,27439.279617283,0
+UTL.US,D,20181109,000000,43.6712,44.0841,43.1899,43.4188,38434.412075586,0
+UTL.US,D,20181112,000000,43.4374,43.821,43.1615,43.3043,35579.582201454,0
+UTL.US,D,20181113,000000,43.3797,43.9344,43.2055,43.4962,40389.761001191,0
+UTL.US,D,20181114,000000,43.5577,43.7093,42.5588,42.8171,28327.517053955,0
+UTL.US,D,20181115,000000,42.6195,43.371,42.372,42.8259,25779.328412274,0
+UTL.US,D,20181116,000000,42.912,43.5226,42.6812,43.364,31125.107231361,0
+UTL.US,D,20181119,000000,43.275,44.0176,43.2134,43.9207,34303.954674452,0
+UTL.US,D,20181120,000000,44.0274,44.806,43.7701,44.7886,116378.52481522,0
+UTL.US,D,20181121,000000,44.816,44.8434,44.1967,44.4353,35280.095931091,0
+UTL.US,D,20181123,000000,44.3111,44.9499,44.3111,44.806,10245.905713677,0
+UTL.US,D,20181126,000000,44.9304,45.1535,44.3149,45.0722,39677.331204459,0
+UTL.US,D,20181127,000000,45.0898,45.4881,44.9988,45.1612,39223.50218043,0
+UTL.US,D,20181128,000000,45.258,45.5692,44.9304,45.5496,35852.492898336,0
+UTL.US,D,20181129,000000,45.4811,45.4811,44.5058,44.7787,56430.163870776,0
+UTL.US,D,20181130,000000,44.9118,45.2483,44.4794,44.8863,54143.642414123,0
+UTL.US,D,20181203,000000,45.0722,45.6739,44.3199,45.6739,47330.074229031,0
+UTL.US,D,20181204,000000,45.3813,45.6142,44.1516,44.4353,54977.706566393,0
+UTL.US,D,20181206,000000,44.3032,44.9118,43.907,44.7092,59720.424294991,0
+UTL.US,D,20181207,000000,44.6457,45.7013,44.5312,45.5135,53645.861480109,0
+UTL.US,D,20181210,000000,45.4352,45.9928,45.2483,45.9655,42749.876353633,0
+UTL.US,D,20181211,000000,46.0369,46.2403,45.2053,46.1787,44799.261923856,0
+UTL.US,D,20181212,000000,46.2247,46.4703,45.8422,46.0633,54358.29127684,0
+UTL.US,D,20181213,000000,46.0545,46.5153,45.7678,45.8617,44628.564971125,0
+UTL.US,D,20181214,000000,45.8334,46.0369,44.9578,45.7893,37751.624264659,0
+UTL.US,D,20181217,000000,46.1084,46.1084,44.5723,44.7024,65144.907697074,0
+UTL.US,D,20181218,000000,44.8257,45.5594,44.001,44.1242,34611.618044346,0
+UTL.US,D,20181219,000000,44.1145,44.4794,43.4081,43.6458,32480.461478801,0
+UTL.US,D,20181220,000000,43.638,45.1867,43.638,44.7973,68312.511628308,0
+UTL.US,D,20181221,000000,45.2053,46.6933,45.2053,45.8519,127982.85118866,0
+UTL.US,D,20181224,000000,45.7277,45.9919,42.9307,44.1702,50465.991899578,0
+UTL.US,D,20181226,000000,44.3111,44.8521,43.7906,44.6643,81018.702163694,0
+UTL.US,D,20181227,000000,44.3532,44.8521,43.6125,44.7533,52595.104190238,0
+UTL.US,D,20181228,000000,44.7533,45.6123,44.4705,44.9753,53906.506527693,0
+UTL.US,D,20181231,000000,44.9832,45.7728,44.5586,44.8344,47801.279589565,0
+UTL.US,D,20190102,000000,44.2298,44.2485,42.5588,42.8582,68711.145230496,0
+UTL.US,D,20190103,000000,42.7604,43.3884,42.6645,43.0725,40234.396110081,0
+UTL.US,D,20190104,000000,42.5413,43.541,42.5325,43.2134,43126.022932108,0
+UTL.US,D,20190107,000000,43.2055,43.4962,42.0804,42.3994,33819.461527176,0
+UTL.US,D,20190108,000000,42.4425,43.4178,42.4425,43.4081,27026.336090914,0
+UTL.US,D,20190109,000000,43.1419,43.7093,42.9688,43.0901,27320.711674069,0
+UTL.US,D,20190110,000000,42.9835,43.3298,42.9208,43.2652,26245.423085602,0
+UTL.US,D,20190111,000000,43.1957,43.3543,42.6822,43.0011,35220.811959484,0
+UTL.US,D,20190114,000000,42.8396,43.0627,41.6558,41.7958,40682.092309462,0
+UTL.US,D,20190115,000000,42.1224,42.4425,41.7781,42.3534,26018.508573588,0
+UTL.US,D,20190116,000000,42.4336,42.734,42.0139,42.734,47739.951343075,0
+UTL.US,D,20190117,000000,42.6645,43.8855,42.6645,43.8855,51138.55833609,0
+UTL.US,D,20190118,000000,43.7779,44.3286,43.3924,44.046,50972.972070565,0
+UTL.US,D,20190122,000000,43.9031,44.4265,42.8259,43.5774,36583.321169015,0
+UTL.US,D,20190123,000000,43.7006,44.1702,43.6302,44.1145,21671.358034854,0
+UTL.US,D,20190124,000000,44.1613,44.6133,43.3346,44.4871,41391.455693869,0
+UTL.US,D,20190125,000000,44.2749,44.4265,43.2134,43.23,39296.073938776,0
+UTL.US,D,20190128,000000,43.1957,43.6908,43.0265,43.0627,25286.658165468,0
+UTL.US,D,20190129,000000,43.2055,43.4863,42.7878,43.3884,16247.896770212,0
+UTL.US,D,20190130,000000,43.541,44.0421,43.2476,43.5675,34401.057731395,0
+UTL.US,D,20190131,000000,43.9207,47.0201,43.2564,46.4429,99308.829542039,0
+UTL.US,D,20190201,000000,46.5604,46.5604,45.1535,45.7541,58049.229578126,0
+UTL.US,D,20190204,000000,45.2944,46.7461,45.1906,45.7728,59725.534982198,0
+UTL.US,D,20190205,000000,46.0897,46.6122,45.7728,46.4899,38165.589928469,0
+UTL.US,D,20190206,000000,46.4018,46.4018,45.535,45.8246,21267.613745458,0
+UTL.US,D,20190207,000000,45.7805,46.4185,45.5594,46.1258,26427.36355019,0
+UTL.US,D,20190208,000000,46.3118,47.1541,46.2061,47.0015,45294.998582988,0
+UTL.US,D,20190211,000000,47.0201,47.2686,46.6395,46.8176,44578.480236491,0
+UTL.US,D,20190212,000000,46.975,46.975,46.3921,46.6836,22620.923718015,0
+UTL.US,D,20190213,000000,46.7715,47.3879,46.5143,47.0573,39068.137289321,0
+UTL.US,D,20190214,000000,47.0759,47.521,46.5681,47.1121,50875.869013622,0
+UTL.US,D,20190215,000000,47.2549,47.6286,46.9252,47.4222,38888.241099615,0
+UTL.US,D,20190219,000000,47.4222,48.1462,47.1737,47.924,102590.91286672,0
+UTL.US,D,20190220,000000,47.6902,48.5561,47.6805,47.8692,59439.336498576,0
+UTL.US,D,20190221,000000,47.8692,48.4407,47.8692,48.4407,22441.02752831,0
+UTL.US,D,20190222,000000,48.4407,48.6803,48.2098,48.5903,35244.321120639,0
+UTL.US,D,20190225,000000,48.6989,48.8946,48.109,48.3046,36825.567742651,0
+UTL.US,D,20190226,000000,48.4651,48.9749,48.2616,48.5991,30782.691188456,0
+UTL.US,D,20190227,000000,48.4494,48.9044,48.1462,48.8398,18534.418226866,0
+UTL.US,D,20190228,000000,48.8593,49.0824,48.4514,48.9572,42853.112235224,0
+UTL.US,D,20190301,000000,48.8682,49.3946,48.2714,49.3857,50244.188074769,0
+UTL.US,D,20190304,000000,49.2057,49.421,48.9239,49.2146,30182.696510291,0
+UTL.US,D,20190305,000000,49.1979,49.2968,48.608,48.6628,27087.664337405,0
+UTL.US,D,20190306,000000,48.7253,48.7253,47.5033,47.7441,60806.956395314,0
+UTL.US,D,20190307,000000,47.7,48.5826,47.6805,47.9163,21468.974821436,0
+UTL.US,D,20190308,000000,47.8234,48.4885,47.7,48.1637,38037.822748281,0
+UTL.US,D,20190311,000000,48.9749,49.2517,48.0923,49.2517,35216.723409719,0
+UTL.US,D,20190312,000000,49.3563,49.4464,48.9572,49.2868,20391.641958085,0
+UTL.US,D,20190313,000000,49.2233,49.4023,48.8349,49.2868,22576.97180803,0
+UTL.US,D,20190314,000000,49.2331,49.7067,48.8946,49.056,18767.465563529,0
+UTL.US,D,20190315,000000,49.0375,49.6528,48.8593,49.0189,131199.51771709,0
+UTL.US,D,20190318,000000,49.0012,49.2057,48.4748,48.7792,21431.155736099,0
+UTL.US,D,20190319,000000,48.8144,48.8144,47.975,48.0748,18892.166331394,0
+UTL.US,D,20190320,000000,48.0923,48.7527,47.9065,48.0209,45014.932924015,0
+UTL.US,D,20190321,000000,47.9309,48.8633,47.9309,48.244,36672.247126425,0
+UTL.US,D,20190322,000000,48.2078,49.0375,47.7626,47.8077,57684.326511507,0
+UTL.US,D,20190325,000000,47.7813,48.5483,47.7813,48.3869,37071.902866055,0
+UTL.US,D,20190326,000000,48.2714,48.9749,48.109,48.6177,26330.260493248,0
+UTL.US,D,20190327,000000,48.6725,48.8144,48.1637,48.4407,28157.842238664,0
+UTL.US,D,20190328,000000,48.1902,48.4407,47.2372,47.8077,35155.395163229,0
+UTL.US,D,20190329,000000,47.7,48.4701,47.5259,48.2968,62199.107590648,0
+UTL.US,D,20190401,000000,48.4651,48.5102,47.8409,48.1462,41503.890812434,0
+UTL.US,D,20190402,000000,48.0161,48.3653,47.7,48.1736,30270.600330262,0
+UTL.US,D,20190403,000000,48.2078,48.6451,48.1276,48.244,29938.405661771,0
+UTL.US,D,20190404,000000,48.2166,48.4838,47.7813,48.1363,27243.029228515,0
+UTL.US,D,20190405,000000,48.1178,49.1186,47.9936,49.0824,50798.186568066,0
+UTL.US,D,20190408,000000,49.0276,49.0276,48.152,48.6265,27235.874266423,0
+UTL.US,D,20190409,000000,48.5747,48.7077,48.2392,48.3869,27058.022351601,0
+UTL.US,D,20190410,000000,48.6364,48.8398,48.2263,48.5991,43292.631335073,0
+UTL.US,D,20190411,000000,48.4035,48.8398,48.1687,48.7792,16129.328826997,0
+UTL.US,D,20190412,000000,48.8231,49.0375,48.2263,48.921,40841.545750337,0
+UTL.US,D,20190415,000000,49.0727,49.1539,48.6725,48.7166,19128.280080382,0
+UTL.US,D,20190416,000000,48.8496,49.0012,48.0385,48.0562,41249.378589498,0
+UTL.US,D,20190417,000000,48.0131,48.1981,47.7079,47.7167,42274.582443332,0
+UTL.US,D,20190418,000000,47.6384,48.2263,47.6384,47.924,35461.014258239,0
+UTL.US,D,20190422,000000,47.924,48.1012,47.4506,47.8154,29266.8613627,0
+UTL.US,D,20190423,000000,47.5836,48.0191,47.5836,47.8869,74183.669092329,0
+UTL.US,D,20190424,000000,48.1736,48.423,47.6198,48.2802,87659.529121172,0
+UTL.US,D,20190425,000000,48.5903,49.8934,48.5395,49.6244,103570.12053568,0
+UTL.US,D,20190426,000000,50.1429,52.7669,50.1429,50.6322,96971.20121331,0
+UTL.US,D,20190429,000000,50.7054,50.7054,50.0451,50.2946,52549.10800537,0
+UTL.US,D,20190430,000000,50.3543,51.2045,49.9903,50.7388,83217.319800378,0
+UTL.US,D,20190501,000000,50.6967,50.8856,50.1772,50.4022,44911.697042422,0
+UTL.US,D,20190502,000000,50.1968,51.0606,49.7311,49.8934,45652.746687516,0
+UTL.US,D,20190503,000000,49.9208,51.0793,49.9208,50.6967,95980.750032489,0
+UTL.US,D,20190506,000000,50.4796,51.3551,50.4796,50.9462,44877.966506852,0
+UTL.US,D,20190507,000000,50.7309,51.2202,50.322,50.7054,34806.846295674,0
+UTL.US,D,20190508,000000,50.6223,50.6223,49.599,49.7311,74974.803472057,0
+UTL.US,D,20190509,000000,49.5892,50.322,49.5726,49.9639,31095.465245558,0
+UTL.US,D,20190510,000000,49.9552,50.7485,49.9307,50.7485,49728.008666808,0
+UTL.US,D,20190513,000000,50.4394,51.3551,50.4394,51.3551,68437.212396171,0
+UTL.US,D,20190514,000000,51.3913,51.3913,50.5628,50.8346,29611.321680489,0
+UTL.US,D,20190515,000000,50.7809,51.2925,50.5959,50.8963,45776.425317938,0
+UTL.US,D,20190516,000000,50.8963,51.4989,50.8719,51.2925,48559.705571164,0
+UTL.US,D,20190517,000000,51.0038,51.6144,50.953,51.132,100965.71433472,0
+UTL.US,D,20190520,000000,51.0225,51.5949,51.0225,51.4276,45561.776455222,0
+UTL.US,D,20190521,000000,51.5812,51.8835,51.3023,51.5528,89011.816956287,0
+UTL.US,D,20190522,000000,51.4813,52.0106,51.2974,51.8228,63745.60153965,0
+UTL.US,D,20190523,000000,51.6789,52.2151,51.544,52.1623,43185.306903715,0
+UTL.US,D,20190524,000000,52.1808,52.5849,51.8659,52.0106,50590.692667441,0
+UTL.US,D,20190528,000000,52.1447,52.2337,50.8083,50.8445,64340.485530607,0
+UTL.US,D,20190529,000000,50.8268,51.4451,50.1606,50.502,81135.225832026,0
+UTL.US,D,20190530,000000,50.5665,50.9335,50.054,50.4502,45385.968815283,0
+UTL.US,D,20190531,000000,50.3572,51.1664,49.8466,51.0225,82979.161776507,0
+UTL.US,D,20190603,000000,51.0783,51.3356,50.6663,51.2475,94282.979742144,0
+UTL.US,D,20190604,000000,51.1664,51.7132,50.2701,50.9609,222186.10421037,0
+UTL.US,D,20190605,000000,51.1223,52.854,50.7358,52.5693,78818.040252128,0
+UTL.US,D,20190606,000000,52.5399,52.8001,51.8932,52.5213,37095.412027211,0
+UTL.US,D,20190607,000000,52.8363,53.6523,52.4244,52.4685,75853.841671754,0
+UTL.US,D,20190610,000000,52.4685,52.4685,51.3649,51.7396,38424.190701171,0
+UTL.US,D,20190611,000000,51.8228,51.8228,51.1948,51.6144,52063.592720654,0
+UTL.US,D,20190612,000000,51.5528,52.7287,51.5528,52.6652,20204.590806289,0
+UTL.US,D,20190613,000000,52.628,53.1592,52.628,52.8726,43760.770283285,0
+UTL.US,D,20190614,000000,52.9254,53.7492,52.9254,53.4116,27499.585726333,0
+UTL.US,D,20190617,000000,53.4801,53.4801,52.5027,52.763,69722.039160147,0
+UTL.US,D,20190618,000000,53.3646,53.3646,52.3335,53.0507,32193.240857737,0
+UTL.US,D,20190619,000000,53.0163,54.0289,52.809,54.0289,63571.838174594,0
+UTL.US,D,20190620,000000,54.435,54.8459,53.9213,54.747,43146.465680938,0
+UTL.US,D,20190621,000000,54.5689,55.5013,54.2804,54.9163,134712.60410356,0
+UTL.US,D,20190624,000000,55.0523,55.1061,54.4153,54.9818,78273.240995804,0
+UTL.US,D,20190625,000000,55.062,55.0709,54.1992,54.7744,84227.191592589,0
+UTL.US,D,20190626,000000,54.8185,55.0973,53.8665,53.8851,85426.158811476,0
+UTL.US,D,20190627,000000,53.8851,54.657,53.0163,53.6523,62851.23127833,0
+UTL.US,D,20190628,000000,52.5693,53.9585,52.5399,53.7422,171492.17566134,0
+UTL.US,D,20190701,000000,53.5809,54.0476,52.7463,53.5896,66374.539039207,0
+UTL.US,D,20190702,000000,53.7873,54.435,53.7579,53.9751,61036.937319653,0
+UTL.US,D,20190703,000000,54.1189,54.5602,53.7071,54.0749,30869.572870985,0
+UTL.US,D,20190705,000000,53.7676,54.3969,53.0076,54.3264,37687.229605843,0
+UTL.US,D,20190708,000000,54.4252,54.5132,53.6807,53.9585,36075.318860586,0
+UTL.US,D,20190709,000000,53.9038,54.1728,53.392,54.1728,27327.866636159,0
+UTL.US,D,20190710,000000,54.3351,54.5602,53.9038,53.9849,39574.095322867,0
+UTL.US,D,20190711,000000,53.9312,54.2726,53.2473,53.8665,23009.335945788,0
+UTL.US,D,20190712,000000,53.5896,53.8851,53.3119,53.4997,38634.751014122,0
+UTL.US,D,20190715,000000,53.616,53.8333,53.1328,53.168,41421.097679673,0
+UTL.US,D,20190716,000000,53.0408,53.2571,52.7717,52.9616,38434.412075586,0
+UTL.US,D,20190717,000000,52.9987,53.4243,52.8187,53.0507,48447.270452598,0
+UTL.US,D,20190718,000000,52.9429,54.1805,52.5693,54.1473,58451.951730079,0
+UTL.US,D,20190719,000000,53.8499,54.3782,53.1493,53.1866,36956.401335164,0
+UTL.US,D,20190722,000000,52.6485,53.3451,52.2337,52.628,40457.22207233,0
+UTL.US,D,20190723,000000,52.6104,52.6104,51.7964,51.947,37791.487624877,0
+UTL.US,D,20190724,000000,51.8482,52.1544,50.8874,51.9647,52037.017147174,0
+UTL.US,D,20190725,000000,52.8804,53.5368,52.4274,53.0507,49896.661344657,0
+UTL.US,D,20190726,000000,53.2297,54.0113,53.1328,53.6425,60876.461741336,0
+UTL.US,D,20190729,000000,53.6884,54.0476,53.4116,54.0476,52833.262214109,0
+UTL.US,D,20190730,000000,53.3383,54.1992,53.0408,53.3383,64989.542805965,0
+UTL.US,D,20190731,000000,53.392,54.2901,52.5594,52.5594,80014.963196134,0
+UTL.US,D,20190801,000000,52.6652,53.5094,52.0742,52.4059,85766.530579498,0
+UTL.US,D,20190802,000000,52.9527,53.392,52.3423,52.9527,56075.482178573,0
+UTL.US,D,20190805,000000,52.8891,52.9792,50.4139,51.042,94842.088922649,0
+UTL.US,D,20190806,000000,51.0225,51.9647,50.683,51.8569,41620.414480766,0
+UTL.US,D,20190807,000000,51.7592,52.2533,51.5176,51.7494,67846.416954979,0
+UTL.US,D,20190808,000000,51.768,52.3236,51.768,52.036,87614.555073745,0
+UTL.US,D,20190809,000000,51.8659,52.7228,51.8659,52.6104,46539.961986745,0
+UTL.US,D,20190812,000000,52.4431,53.168,52.0195,52.8891,25881.542156425,0
+UTL.US,D,20190813,000000,52.9429,53.2394,52.5967,52.9527,43082.071022123,0
+UTL.US,D,20190814,000000,52.898,53.4937,52.6358,52.7453,58259.789891075,0
+UTL.US,D,20190815,000000,52.8804,53.621,52.538,53.4498,67376.233731885,0
+UTL.US,D,20190816,000000,53.5231,53.9566,53.3852,53.8548,38105.28381942,0
+UTL.US,D,20190819,000000,53.9996,54.479,52.9566,53.8117,44482.399316988,0
+UTL.US,D,20190820,000000,53.8293,53.8293,53.1239,53.3764,68237.895595078,0
+UTL.US,D,20190821,000000,53.0799,54.2167,53.0076,54.0641,33072.279057434,0
+UTL.US,D,20190822,000000,54.117,54.1982,53.5271,53.7462,73309.741579841,0
+UTL.US,D,20190823,000000,53.7462,54.4536,52.7003,52.853,48744.712448077,0
+UTL.US,D,20190826,000000,53.0516,53.9095,53.0516,53.848,27815.426195759,0
+UTL.US,D,20190827,000000,54.027,54.75,53.5525,53.802,75821.133273626,0
+UTL.US,D,20190828,000000,53.8724,54.5044,53.8724,54.2892,64556.156530765,0
+UTL.US,D,20190829,000000,54.5612,54.7412,54.1356,54.4447,52628.834725808,0
+UTL.US,D,20190830,000000,54.7676,54.9848,54.117,54.5141,106837.89393618,0
+UTL.US,D,20190903,000000,54.3605,55.8065,54.3605,55.7234,86531.089385746,0
+UTL.US,D,20190904,000000,55.8252,55.9964,55.0199,55.1374,140025.67452452,0
+UTL.US,D,20190905,000000,55.1012,55.3008,54.6061,54.6961,98272.38217635,0
+UTL.US,D,20190906,000000,54.8312,55.0386,53.8821,53.9185,41377.145769687,0
+UTL.US,D,20190909,000000,53.8117,53.9477,53.0878,53.8381,37361.167762003,0
+UTL.US,D,20190910,000000,53.7462,54.4536,53.4311,54.2079,48030.238376464,0
+UTL.US,D,20190911,000000,54.2353,55.1932,54.0456,54.8771,71930.878171246,0
+UTL.US,D,20190912,000000,55.1648,55.3536,54.5171,55.0386,132118.41927701,0
+UTL.US,D,20190913,000000,55.0386,55.4906,54.43,54.6687,52768.867555294,0
+UTL.US,D,20190916,000000,54.6687,55.5356,54.4897,54.6297,36959.467747489,0
+UTL.US,D,20190917,000000,54.5876,55.382,54.5141,55.0289,37743.447165126,0
+UTL.US,D,20190918,000000,55.0747,55.3096,54.5797,55.0289,50949.46290941,0
+UTL.US,D,20190919,000000,55.2196,55.5894,55.0747,55.2108,37809.886098825,0
+UTL.US,D,20190920,000000,55.2538,56.3476,55.2538,56.3476,127153.8977236,0
+UTL.US,D,20190923,000000,56.375,56.8358,55.698,55.8329,52934.453820819,0
+UTL.US,D,20190924,000000,55.9611,56.6195,55.7871,56.4298,103698.90985332,0
+UTL.US,D,20190925,000000,56.5003,56.9894,56.4014,56.9269,40567.612916013,0
+UTL.US,D,20190926,000000,56.9346,57.6742,56.5746,56.9082,63320.392363982,0
+UTL.US,D,20190927,000000,57.2232,57.328,56.5921,56.872,45486.13828455,0
+UTL.US,D,20190930,000000,56.737,57.4043,56.737,57.2869,62475.084699855,0
+UTL.US,D,20191001,000000,57.2966,57.7289,56.826,57.3416,68274.692542971,0
+UTL.US,D,20191002,000000,57.2515,57.7242,57.0354,57.277,69437.884951408,0
+UTL.US,D,20191003,000000,57.0979,57.5362,56.8622,57.1782,68928.860505536,0
+UTL.US,D,20191004,000000,57.4043,58.1116,57.234,58.09,75344.817225883,0
+UTL.US,D,20191007,000000,58,58.1223,57.5589,57.8817,196954.64146674,0
+UTL.US,D,20191008,000000,58.1086,58.272,57.0979,57.2418,55105.473746582,0
+UTL.US,D,20191009,000000,57.3328,57.3328,56.6959,57.0354,54202.92638573,0
+UTL.US,D,20191010,000000,56.826,56.9982,56.149,56.4475,48736.535348545,0
+UTL.US,D,20191011,000000,56.5178,57.323,56.059,56.7556,48424.783428885,0
+UTL.US,D,20191014,000000,56.9796,56.9796,56.0052,56.2126,31302.959146184,0
+UTL.US,D,20191015,000000,56.1852,56.555,55.2832,55.8329,95767.123307214,0
+UTL.US,D,20191016,000000,55.7782,56.3476,55.5542,56.33,47196.174224193,0
+UTL.US,D,20191017,000000,56.4759,56.7713,56.195,56.4112,57379.729553937,0
+UTL.US,D,20191018,000000,56.2381,56.5003,55.9514,56.4659,87211.832921792,0
+UTL.US,D,20191021,000000,56.4475,56.9199,56.014,56.7105,49070.774291919,0
+UTL.US,D,20191022,000000,56.8172,57.1782,56.7105,56.872,43685.132112612,0
+UTL.US,D,20191023,000000,57.1978,57.5315,57.0168,57.4678,41439.49615362,0
+UTL.US,D,20191024,000000,57.4678,57.5686,56.691,57.0608,59975.958655367,0
+UTL.US,D,20191025,000000,57.0795,57.0795,56.0864,56.3564,48227.510902674,0
+UTL.US,D,20191028,000000,56.0052,56.1079,54.9026,55.1735,62410.69004104,0
+UTL.US,D,20191029,000000,55.1277,55.6619,54.8038,55.2108,48239.776551972,0
+UTL.US,D,20191030,000000,55.111,56.1129,55.0924,55.8613,47888.161272093,0
+UTL.US,D,20191031,000000,55.8868,56.3133,55.4388,56.2311,56277.865391991,0
+UTL.US,D,20191101,000000,56.2311,56.5462,55.8329,56.195,50472.124724225,0
+UTL.US,D,20191104,000000,56.1226,56.1588,54.8938,54.93,55505.129486212,0
+UTL.US,D,20191105,000000,54.8683,55.698,54.2901,55.2538,67188.160442649,0
+UTL.US,D,20191106,000000,55.472,55.7704,55.1932,55.472,55881.276064686,0
+UTL.US,D,20191107,000000,55.4446,55.4446,53.3137,53.8627,86917.457338636,0
+UTL.US,D,20191108,000000,53.7833,54.2353,53.0711,53.3226,47836.032262577,0
+UTL.US,D,20191111,000000,53.2785,53.6757,53.2316,53.532,36652.826515037,0
+UTL.US,D,20191112,000000,53.622,54.0299,53.4214,53.7315,32813.678284733,0
+UTL.US,D,20191113,000000,53.7315,54.8576,53.7315,54.8106,48394.119305639,0
+UTL.US,D,20191114,000000,54.6218,55.1384,54.431,54.6854,41635.746542389,0
+UTL.US,D,20191115,000000,54.7304,54.7304,54.3401,54.5769,41235.068665318,0
+UTL.US,D,20191118,000000,54.7304,55.3213,54.6277,54.6668,30679.455306863,0
+UTL.US,D,20191119,000000,54.7666,55.2216,54.5856,55.067,48005.707077867,0
+UTL.US,D,20191120,000000,54.9202,55.6755,54.8205,55.43,68929.882642978,0
+UTL.US,D,20191121,000000,55.4563,55.7381,54.3929,54.976,59079.544119165,0
+UTL.US,D,20191122,000000,55.1745,55.3663,54.431,55.2842,34916.215001915,0
+UTL.US,D,20191125,000000,55.2558,55.5934,54.8429,55.248,62596.719055394,0
+UTL.US,D,20191126,000000,54.793,55.6853,54.793,55.4388,55842.434841909,0
+UTL.US,D,20191127,000000,55.3849,55.7029,55.2842,55.6031,30925.790430267,0
+UTL.US,D,20191129,000000,55.4652,55.9484,55.3311,55.4652,23318.021453124,0
+UTL.US,D,20191202,000000,55.0112,55.335,54.748,55.0757,59471.022759263,0
+UTL.US,D,20191203,000000,55.1384,55.52,55.0767,55.4113,42144.77098826,0
+UTL.US,D,20191204,000000,55.43,56.0199,55.2216,55.3213,84192.438919577,0
+UTL.US,D,20191205,000000,55.2117,56.2849,55.0199,56.0287,91316.736886887,0
+UTL.US,D,20191206,000000,56.0845,56.9923,55.9651,56.7292,88609.094804332,0
+UTL.US,D,20191209,000000,56.646,57.0745,56.4759,56.829,77812.257009683,0
+UTL.US,D,20191210,000000,56.693,57.4384,56.693,57.147,58333.383786864,0
+UTL.US,D,20191211,000000,57.0745,57.3024,56.693,57.1831,54166.129437836,0
+UTL.US,D,20191212,000000,57.1206,57.4247,56.2839,56.3222,53673.45919103,0
+UTL.US,D,20191213,000000,56.4298,56.556,55.9484,56.4385,58379.379971733,0
+UTL.US,D,20191216,000000,56.4572,57.2291,56.4572,57.1206,71129.522417104,0
+UTL.US,D,20191217,000000,57.0648,57.4913,56.8201,57.1733,75269.179055211,0
+UTL.US,D,20191218,000000,57.2477,57.4737,56.4201,56.6558,251785.16024156,0
+UTL.US,D,20191219,000000,56.7389,57.1087,56.2742,56.8925,59156.204427278,0
+UTL.US,D,20191220,000000,57.0295,57.4825,56.8377,57.2027,127078.25955293,0
+UTL.US,D,20191223,000000,57.3191,57.3377,55.7948,55.8653,44023.459605752,0
+UTL.US,D,20191224,000000,55.8125,56.2371,55.6755,56.0287,28710.818594519,0
+UTL.US,D,20191226,000000,55.7841,55.9738,55.4749,55.6285,19372.570928902,0
+UTL.US,D,20191227,000000,55.5571,55.7381,55.3937,55.6755,34751.650873832,0
+UTL.US,D,20191230,000000,55.6031,55.875,55.3849,55.7753,68164.301699289,0
+UTL.US,D,20191231,000000,55.8212,56.3123,55.5934,56.1744,126367.87403108,0
+UTL.US,D,20200102,000000,56.4846,56.51,54.9486,55.2656,57659.795212911,0
+UTL.US,D,20200103,000000,55.112,55.9651,55.018,55.6285,84018.67555452,0
+UTL.US,D,20200106,000000,55.5395,55.8174,55.248,55.43,63427.716795341,0
+UTL.US,D,20200107,000000,55.2029,55.3027,54.5856,55.248,73615.360674851,0
+UTL.US,D,20200108,000000,55.1844,55.338,54.8576,55.0483,109894.0848863,0
+UTL.US,D,20200109,000000,54.9388,55.4026,54.8928,55.0757,110377.55589613,0
+UTL.US,D,20200110,000000,55.1286,55.7107,55.0386,55.695,90986.58649328,0
+UTL.US,D,20200113,000000,55.5747,56.4385,55.5747,56.3123,44866.722994996,0
+UTL.US,D,20200114,000000,55.9397,56.2839,55.3311,55.6382,59005.950223376,0
+UTL.US,D,20200115,000000,55.5747,56.6597,55.5747,56.4201,58640.025019317,0
+UTL.US,D,20200116,000000,56.4112,57.4825,56.2468,57.3562,71776.535417578,0
+UTL.US,D,20200117,000000,57.4913,57.59,56.7105,57.2643,52227.134711295,0
+UTL.US,D,20200121,000000,57.2643,57.4825,56.8838,57.3836,42681.393145052,0
+UTL.US,D,20200122,000000,57.3465,57.7564,57.2829,57.4913,57225.386800269,0
+UTL.US,D,20200123,000000,57.3377,58.1331,57.3377,57.9746,91459.836128699,0
+UTL.US,D,20200124,000000,57.9189,58.8306,57.9189,58.1996,53757.274461233,0
+UTL.US,D,20200127,000000,58.1654,58.4187,57.8915,57.9472,41889.236627883,0
+UTL.US,D,20200128,000000,58.046,58.4187,57.5344,58.0754,46777.097873175,0
+UTL.US,D,20200129,000000,58.001,58.0558,57.3288,57.5295,40156.713664526,0
+UTL.US,D,20200130,000000,56.9552,58.7367,56.6646,58.0656,61981.392315607,0
+UTL.US,D,20200131,000000,57.9746,58.3826,56.0022,56.0561,66674.02530957,0
+UTL.US,D,20200203,000000,56.0199,56.0199,55.1021,55.6755,57851.957051914,0
+UTL.US,D,20200204,000000,55.6031,56.2371,55.565,56.0561,69015.742188066,0
+UTL.US,D,20200205,000000,55.831,56.9836,55.831,56.9022,51045.543828912,0
+UTL.US,D,20200206,000000,56.102,57.3103,56.102,56.8564,46070.800901093,0
+UTL.US,D,20200207,000000,57.1019,57.1293,56.4475,56.9552,56810.398999018,0
+UTL.US,D,20200210,000000,56.8749,57.6567,56.8749,57.5735,60484.98310124,0
+UTL.US,D,20200211,000000,57.6831,58.1517,57.4473,57.6097,191204.09622081,0
+UTL.US,D,20200212,000000,57.8386,58.1555,57.3465,58.1096,91856.425456004,0
+UTL.US,D,20200213,000000,58.0411,59.0029,57.7409,58.9558,48267.374262894,0
+UTL.US,D,20200214,000000,59.2856,59.3658,58.8366,59.2387,47384.24751343,0
+UTL.US,D,20200218,000000,59.4851,60.1063,59.1017,59.2298,62532.324396579,0
+UTL.US,D,20200219,000000,59.1114,59.4138,58.6623,58.9177,48686.450613912,0
+UTL.US,D,20200220,000000,58.8092,59.0059,57.9697,58.6907,31167.014866464,0
+UTL.US,D,20200221,000000,58.8834,59.1839,58.1233,58.1418,45258.201635094,0
+UTL.US,D,20200224,000000,57.5579,58.051,57.3836,57.6752,53554.891247814,0
+UTL.US,D,20200225,000000,57.187,57.5843,56.4141,56.7987,68410.636822692,0
+UTL.US,D,20200226,000000,56.6157,57.4013,56.6157,57.1097,73622.515636942,0
+UTL.US,D,20200227,000000,56.6988,57.233,53.9292,53.9292,76733.902008893,0
+UTL.US,D,20200228,000000,52.9509,52.9509,50.4199,51.497,130643.47494891,0
+UTL.US,D,20200302,000000,51.7631,53.4351,51.3698,53.2511,75779.225638523,0
+UTL.US,D,20200303,000000,53.0878,54.0387,51.7386,51.945,58754.504412766,0
+UTL.US,D,20200304,000000,52.4744,53.9487,52.1808,53.7922,52262.909521748,0
+UTL.US,D,20200305,000000,53.0408,53.5622,51.543,52.5585,61890.422083313,0
+UTL.US,D,20200306,000000,53.2511,55.7753,51.9901,55.6746,101641.34718356,0
+UTL.US,D,20200309,000000,54.5787,56.1676,53.3744,55.6188,144707.06400662,0
+UTL.US,D,20200310,000000,56.5335,56.5423,53.4703,55.519,89832.593321818,0
+UTL.US,D,20200311,000000,54.0749,54.1678,52.7864,53.6827,134044.12621681,0
+UTL.US,D,20200312,000000,51.2505,51.8355,44.7886,47.338,124745.74191141,0
+UTL.US,D,20200313,000000,47.924,50.7837,47.0729,50.6663,135677.50184834,0
+UTL.US,D,20200316,000000,44.7142,46.981,42.8152,43.1899,97645.811924706,0
+UTL.US,D,20200317,000000,43.8102,50.1674,42.915,49.9345,117242.2309533,0
+UTL.US,D,20200318,000000,46.8186,49.8504,46.8186,48.1892,122972.3334504,0
+UTL.US,D,20200319,000000,48.427,50.1449,44.8795,47.4848,112884.85904016,0
+UTL.US,D,20200320,000000,47.9583,47.9583,40.5386,40.8674,180126.17062976,0
+UTL.US,D,20200323,000000,40.0807,40.0807,35.9511,38.0966,161434.3432369,0
+UTL.US,D,20200324,000000,39.6982,42.4757,39.6982,42.3563,76164.571453972,0
+UTL.US,D,20200325,000000,42.0266,44.7923,40.519,42.5657,87225.12070853,0
+UTL.US,D,20200326,000000,43.0803,47.3194,43.0803,46.7706,64419.190113604,0
+UTL.US,D,20200327,000000,45.2914,49.4865,43.2603,47.2999,78319.237180672,0
+UTL.US,D,20200330,000000,47.0642,49.8504,46.5808,48.4456,77781.592886438,0
+UTL.US,D,20200331,000000,48.3165,48.3165,46.1777,47.8224,103590.56328452,0
+UTL.US,D,20200401,000000,45.7835,46.2383,43.6292,45.2453,69006.542951092,0
+UTL.US,D,20200402,000000,44.8609,47.2656,44.541,46.5163,78003.396711245,0
+UTL.US,D,20200403,000000,45.9037,47.1914,43.4541,44.6975,80588.38230082,0
+UTL.US,D,20200406,000000,46.5711,49.4865,46.5711,49.2585,87586.957362825,0
+UTL.US,D,20200407,000000,50.4286,53.261,45.0204,47.5484,118962.48826736,0
+UTL.US,D,20200408,000000,47.9506,49.8329,46.9996,48.8027,86150.854257506,0
+UTL.US,D,20200409,000000,49.688,52.7571,47.9681,52.7571,64710.499284433,0
+UTL.US,D,20200413,000000,51.9714,53.2335,49.1382,50.3367,36151.979168698,0
+UTL.US,D,20200414,000000,51.315,51.315,49.5599,50.0451,46177.103195009,0
+UTL.US,D,20200415,000000,47.7686,48.4993,46.9379,47.4192,75008.534007627,0
+UTL.US,D,20200416,000000,47.2745,47.6306,44.7239,47.1003,96807.659222669,0
+UTL.US,D,20200417,000000,48.1618,50.0881,47.6404,49.6606,61746.30070406,0
+UTL.US,D,20200420,000000,48.5463,49.235,45.8021,46.1963,42407.460310727,0
+UTL.US,D,20200421,000000,44.8521,46.0857,44.3306,45.8666,41847.328992781,0
+UTL.US,D,20200422,000000,47.3918,47.7216,45.5232,47.0289,39507.656389169,0
+UTL.US,D,20200423,000000,46.6894,47.8399,45.5653,46.0143,62808.301505786,0
+UTL.US,D,20200424,000000,45.9762,47.8047,44.901,47.3851,91128.66359765,0
+UTL.US,D,20200427,000000,47.8047,50.1616,47.8047,48.6921,65931.953527035,0
+UTL.US,D,20200428,000000,50.1713,50.1713,47.8488,49.0384,82330.104501149,0
+UTL.US,D,20200429,000000,49.7408,52.2464,49.0384,50.2623,78365.233365539,0
+UTL.US,D,20200430,000000,48.0337,50.053,45.7521,45.985,97808.331777905,0
+UTL.US,D,20200501,000000,44.8434,45.0498,43.6546,44.5859,68948.281116925,0
+UTL.US,D,20200504,000000,43.8474,44.806,43.7377,44.7689,73283.166006361,0
+UTL.US,D,20200505,000000,45.7023,46.2874,44.2122,44.5782,113128.12775123,0
+UTL.US,D,20200506,000000,43.7377,44.4001,42.7956,42.8249,114166.61939179,0
+UTL.US,D,20200507,000000,43.5724,44.2151,42.7134,43.8571,87285.426817579,0
+UTL.US,D,20200508,000000,44.5312,45.8304,44.0762,45.6749,66084.25200582,0
+UTL.US,D,20200511,000000,45.0987,45.0987,43.3132,44.3395,92736.485793142,0
+UTL.US,D,20200512,000000,44.2122,44.2298,42.2184,42.2653,73467.150745832,0
+UTL.US,D,20200513,000000,41.8731,41.8731,40.4476,41.2967,74468.84543851,0
+UTL.US,D,20200514,000000,40.6921,41.3555,39.6053,41.3555,81890.5854013,0
+UTL.US,D,20200515,000000,41.4583,41.5952,39.9692,41.4025,82800.287724242,0
+UTL.US,D,20200518,000000,42.5266,43.4668,42.1391,43.182,93412.118641979,0
+UTL.US,D,20200519,000000,42.7947,43.0265,41.6049,41.6784,47382.203238547,0
+UTL.US,D,20200520,000000,42.5725,43.1625,41.7058,42.462,48688.494888795,0
+UTL.US,D,20200521,000000,42.555,42.8044,42.0472,42.1871,44763.487113404,0
+UTL.US,D,20200522,000000,42.4806,42.8308,41.9748,42.8308,44805.394748506,0
+UTL.US,D,20200526,000000,44.002,44.3149,43.366,43.7984,67733.981836414,0
+UTL.US,D,20200527,000000,44.7475,44.806,43.4501,44.4617,76469.168411542,0
+UTL.US,D,20200528,000000,45.1818,45.7728,44.5449,44.7943,83631.285464188,0
+UTL.US,D,20200529,000000,44.5351,44.8942,43.7798,44.3981,85094.986280429,0
+UTL.US,D,20200601,000000,44.1496,44.9039,43.9609,44.3149,70476.37659198,0
+UTL.US,D,20200602,000000,44.7102,44.9333,43.9833,44.2514,43311.029809021,0
+UTL.US,D,20200603,000000,44.9773,46.0653,44.3522,45.3569,48881.67886524,0
+UTL.US,D,20200604,000000,45.0625,45.4107,43.908,44.4617,76410.906577376,0
+UTL.US,D,20200605,000000,45.1358,46.9516,45.0683,46.4262,87502.11995518,0
+UTL.US,D,20200608,000000,46.934,47.2088,46.1856,46.886,55526.594372484,0
+UTL.US,D,20200609,000000,46.4165,46.5329,44.6935,45.3569,61747.322841501,0
+UTL.US,D,20200610,000000,45.4107,45.4206,44.3522,45.2082,69451.172738148,0
+UTL.US,D,20200611,000000,43.9833,44.6153,43.6595,44.176,138991.2714337,0
+UTL.US,D,20200612,000000,45.4958,45.623,43.6008,44.3884,124728.3655749,0
+UTL.US,D,20200615,000000,43.3298,45.4206,43.3298,44.5185,89315.391776415,0
+UTL.US,D,20200616,000000,45.67,45.67,44.0841,44.2044,60097.593010906,0
+UTL.US,D,20200617,000000,44.3423,44.3423,43.0245,43.3924,66205.88636136,0
+UTL.US,D,20200618,000000,42.9511,43.8728,42.9511,43.2632,62982.064870843,0
+UTL.US,D,20200619,000000,43.6155,43.6155,41.4974,41.6138,115166.26980959,0
+UTL.US,D,20200622,000000,41.3555,42.1117,40.9866,41.3114,53223.718716766,0
+UTL.US,D,20200623,000000,41.7351,41.7351,40.0934,40.5268,91200.213218555,0
+UTL.US,D,20200624,000000,40.1863,40.7195,39.5406,40.6755,123258.53193402,0
+UTL.US,D,20200625,000000,40.25,41.3114,40.1121,41.2195,110583.00552188,0
+UTL.US,D,20200626,000000,40.9779,41.4112,39.5132,39.6053,182969.75699203,0
+UTL.US,D,20200629,000000,40.1306,41.9845,39.8635,41.3203,68422.90247199,0
+UTL.US,D,20200630,000000,40.9965,41.6421,40.9525,41.3114,48039.437613437,0
+UTL.US,D,20200701,000000,41.1628,42.4718,41.015,42.3064,81303.878509875,0
+UTL.US,D,20200702,000000,42.9335,43.1536,42.1441,42.5188,60971.520523396,0
+UTL.US,D,20200706,000000,42.6841,42.9237,41.1256,41.4309,66158.86803905,0
+UTL.US,D,20200707,000000,40.84,40.8957,40.3058,40.6091,91878.912479717,0
+UTL.US,D,20200708,000000,40.3058,40.7939,40.02,40.6755,78690.273071938,0
+UTL.US,D,20200709,000000,40.6091,40.6472,39.5788,40.3252,78474.602071781,0
+UTL.US,D,20200710,000000,40.4251,41.3848,40.4251,41.2097,45226.515374407,0
+UTL.US,D,20200713,000000,41.3477,41.9924,40.8858,41.4924,46720.880313892,0
+UTL.US,D,20200714,000000,41.5121,42.1117,41.1911,41.9748,59199.134199822,0
+UTL.US,D,20200715,000000,42.4169,43.1439,41.9278,41.9924,78054.503583321,0
+UTL.US,D,20200716,000000,41.7439,42.6274,41.7439,42.2693,54569.873727232,0
+UTL.US,D,20200717,000000,42.2125,43.366,42.2125,43.1439,47813.545238863,0
+UTL.US,D,20200720,000000,42.7947,42.7947,41.3301,41.7155,31220.166013422,0
+UTL.US,D,20200721,000000,41.7889,42.7947,41.7058,42.1969,47415.933774117,0
+UTL.US,D,20200722,000000,42.2125,42.8582,42.0521,42.739,53582.488958735,0
+UTL.US,D,20200723,000000,42.5188,42.8386,42.1117,42.6009,50302.449908935,0
+UTL.US,D,20200724,000000,42.4992,42.9424,41.8779,42.0472,34988.786760262,0
+UTL.US,D,20200727,000000,41.8457,41.8829,41.0248,41.5512,49930.391880226,0
+UTL.US,D,20200728,000000,41.2636,42.6939,41.2636,42.0472,37225.223482281,0
+UTL.US,D,20200729,000000,41.8896,42.4718,41.7058,42.2125,38989.432706325,0
+UTL.US,D,20200730,000000,41.3378,42.099,39.6327,40.7578,98137.460034071,0
+UTL.US,D,20200731,000000,40.7852,40.9965,38.8128,39.7705,89133.451311826,0
+UTL.US,D,20200803,000000,39.7705,40.1218,38.937,39.0799,72425.592692936,0
+UTL.US,D,20200804,000000,38.8382,39.3459,38.0291,38.3706,70376.207122713,0
+UTL.US,D,20200805,000000,38.49,38.49,36.8962,37.5605,72753.698811659,0
+UTL.US,D,20200806,000000,37.5605,38.0839,37.356,37.4666,49515.404078975,0
+UTL.US,D,20200807,000000,37.5321,39.569,37.5321,39.5132,101343.90518808,0
+UTL.US,D,20200810,000000,39.5406,40.02,39.0975,39.2628,49843.510197699,0
+UTL.US,D,20200811,000000,39.6141,39.7343,38.3618,38.3891,62791.947306722,0
+UTL.US,D,20200812,000000,38.6465,39.2354,38.5075,38.6563,48053.747537618,0
+UTL.US,D,20200813,000000,38.4831,38.7727,37.7034,37.9264,44422.093207939,0
+UTL.US,D,20200814,000000,37.8511,38.0742,37.5361,37.6476,45388.013090165,0
+UTL.US,D,20200817,000000,37.5996,38.0712,37.3384,37.7034,60653.635779087,0
+UTL.US,D,20200818,000000,37.6476,37.7034,37.2367,37.3384,72997.98966018,0
+UTL.US,D,20200819,000000,37.5164,37.8061,37.2533,37.4342,47266.701707657,0
+UTL.US,D,20200820,000000,37.0243,37.3951,36.5548,36.6429,45155.987890943,0
+UTL.US,D,20200821,000000,36.5684,36.6526,35.6244,36.4657,71920.656796831,0
+UTL.US,D,20200824,000000,36.726,37.0332,36.1595,36.5587,65704.016877579,0
+UTL.US,D,20200825,000000,36.7828,37.0782,35.9912,36.8943,61213.767097034,0
+UTL.US,D,20200826,000000,36.7544,38.0468,36.7348,37.9714,127564.7969751,0
+UTL.US,D,20200827,000000,38.2228,38.7923,37.8882,38.4743,118614.96153724,0
+UTL.US,D,20200828,000000,38.9126,38.9439,38.3725,38.8745,78348.879166475,0
+UTL.US,D,20200831,000000,38.7052,39.3127,38.6514,39.2462,97753.136356063,0
+UTL.US,D,20200901,000000,38.9761,39.2277,37.8061,38.0742,89607.723084685,0
+UTL.US,D,20200902,000000,37.991,39.4047,37.9626,39.0789,108937.36424105,0
+UTL.US,D,20200903,000000,39.209,39.6932,38.6034,38.8745,81981.555633594,0
+UTL.US,D,20200904,000000,39.1816,39.1816,38.0829,38.7238,63720.048103612,0
+UTL.US,D,20200908,000000,38.5858,38.5858,37.2465,37.8598,74953.338585785,0
+UTL.US,D,20200909,000000,38.1113,38.763,37.3033,37.6379,62838.965629032,0
+UTL.US,D,20200910,000000,37.4432,37.4432,36.6703,36.9765,59073.411294517,0
+UTL.US,D,20200911,000000,37.0782,37.2846,36.1126,36.5117,53877.88667933,0
+UTL.US,D,20200914,000000,36.8004,36.8943,35.9541,36.14,55802.571481691,0
+UTL.US,D,20200915,000000,36.3923,36.814,35.9081,35.9541,48014.906314841,0
+UTL.US,D,20200916,000000,36.6888,37.7073,36.4755,37.2465,87148.460400418,0
+UTL.US,D,20200917,000000,36.9765,37.3678,36.1859,36.4755,50815.562904573,0
+UTL.US,D,20200918,000000,36.7162,36.7162,35.4326,36.2524,210293.53507842,0
+UTL.US,D,20200921,000000,35.7125,36.1782,35.0442,36.0744,83829.580127841,0
+UTL.US,D,20200922,000000,36.0196,36.5861,34.9689,35.4698,60236.603702953,0
+UTL.US,D,20200923,000000,35.6567,35.7125,34.8378,34.8661,63859.058795657,0
+UTL.US,D,20200924,000000,34.7546,35.5265,34.559,35.3485,51856.098820028,0
+UTL.US,D,20200925,000000,35.1069,35.7399,35.0148,35.2956,54069.026380892,0
+UTL.US,D,20200928,000000,35.4326,36.7446,35.4326,36.1126,64040.999260245,0
+UTL.US,D,20200929,000000,36.0099,36.14,35.3084,35.777,37739.358615361,0
+UTL.US,D,20200930,000000,35.8983,36.2046,35.6664,35.9364,54375.667613345,0
+UTL.US,D,20201001,000000,35.7682,36.5401,35.6938,36.5117,74511.775211053,0
+UTL.US,D,20201002,000000,36.0294,37.0527,36.0294,36.6976,46269.095564744,0
+UTL.US,D,20201005,000000,36.6624,37.6466,36.5117,37.0332,49098.372002839,0
+UTL.US,D,20201006,000000,37.2005,37.3482,36.5499,36.9765,91607.023920276,0
+UTL.US,D,20201007,000000,36.9227,37.0782,36.456,36.8277,61040.003731978,0
+UTL.US,D,20201008,000000,36.9666,37.8981,36.8366,37.5547,59124.518166593,0
+UTL.US,D,20201009,000000,37.945,38.4185,37.7865,38.2032,45032.30926052,0
+UTL.US,D,20201012,000000,38.3344,38.5584,38.0008,38.2326,60139.500646009,0
+UTL.US,D,20201013,000000,37.4606,38.0927,37.2268,37.5722,34184.364593795,0
+UTL.US,D,20201014,000000,37.5722,37.8316,37.3482,37.4606,31276.383572705,0
+UTL.US,D,20201015,000000,37.2005,37.9538,36.6429,37.6945,58601.18379654,0
+UTL.US,D,20201016,000000,37.5448,38.2032,37.2181,37.3776,46312.025337288,0
+UTL.US,D,20201019,000000,37.3776,37.721,36.7828,36.8551,41358.74729574,0
+UTL.US,D,20201020,000000,37.0332,37.2445,36.5499,36.726,41638.812954713,0
+UTL.US,D,20201021,000000,36.6976,36.9314,36.5684,36.8277,49839.421647933,0
+UTL.US,D,20201022,000000,36.773,37.2005,36.4755,36.7348,88918.80244911,0
+UTL.US,D,20201023,000000,36.9392,37.4245,36.7828,37.1447,80089.579229364,0
+UTL.US,D,20201026,000000,36.8366,36.9765,35.7682,36.9314,118831.65467485,0
+UTL.US,D,20201027,000000,36.7925,37.3297,36.7925,37.0616,76042.937098433,0
+UTL.US,D,20201028,000000,36.409,37.313,34.7742,34.8476,54868.337860152,0
+UTL.US,D,20201029,000000,34.1412,34.1412,31.8714,33.3301,219034.85447819,0
+UTL.US,D,20201030,000000,33.248,34.1343,32.1317,32.1317,104942.85111962,0
+UTL.US,D,20201102,000000,32.6257,33.0856,32.4663,32.9888,100759.24257154,0
+UTL.US,D,20201103,000000,33.3781,34.2391,33.062,33.6656,102461.10141165,0
+UTL.US,D,20201104,000000,33.4064,33.695,32.3732,32.4487,61629.777035727,0
+UTL.US,D,20201105,000000,32.6697,33.3301,32.2246,32.3087,77962.511213585,0
+UTL.US,D,20201106,000000,32.2344,32.5642,30.5037,30.5879,103898.22665441,0
+UTL.US,D,20201109,000000,31.7512,33.2754,30.8295,30.8491,245768.85926084,0
+UTL.US,D,20201110,000000,31.0898,32.1395,30.6251,31.936,291473.73495788,0
+UTL.US,D,20201111,000000,32.0857,34.5961,32.0857,34.5394,106784.74278923,0
+UTL.US,D,20201112,000000,34.4112,34.4112,32.838,33.4994,126982.17863342,0
+UTL.US,D,20201113,000000,33.833,33.833,33.25,33.7107,106063.11375553,0
+UTL.US,D,20201116,000000,34.3496,35.6087,33.9739,35.4394,147864.44656344,0
+UTL.US,D,20201117,000000,35.2809,35.5245,34.6245,35.2996,120435.38832057,0
+UTL.US,D,20201118,000000,35.2418,35.599,34.8476,35.2907,447492.79402966,0
+UTL.US,D,20201119,000000,35.2223,35.6841,34.5374,35.2125,151599.33677471,0
+UTL.US,D,20201120,000000,34.9513,35.9286,34.7634,35.7682,77807.146322476,0
+UTL.US,D,20201123,000000,36.0519,37.0479,35.956,36.9344,134793.35296143,0
+UTL.US,D,20201124,000000,37.0186,38.4136,37.0186,38.2502,109911.4612228,0
+UTL.US,D,20201125,000000,38.353,39.0016,37.7513,38.4655,167807.3701847,0
+UTL.US,D,20201127,000000,38.2776,38.5408,37.497,38.2111,43747.482496545,0
+UTL.US,D,20201130,000000,38.2599,38.579,37.7327,38.4185,179209.31334472,0
+UTL.US,D,20201201,000000,38.7864,39.4624,38.5027,39.3312,171977.69094605,0
+UTL.US,D,20201202,000000,39.3225,39.6601,39.1806,39.4712,193743.08562553,0
+UTL.US,D,20201203,000000,39.5925,40.2891,39.3029,40.0827,161839.10966374,0
+UTL.US,D,20201204,000000,39.9878,41.0601,39.9878,40.7391,182322.74399156,0
+UTL.US,D,20201207,000000,40.656,40.8996,39.8469,40.2324,63021.928231061,0
+UTL.US,D,20201208,000000,39.9418,40.7685,39.9232,40.7294,61670.662533388,0
+UTL.US,D,20201209,000000,40.6463,41.2283,40.5435,41.0698,60756.87166068,0
+UTL.US,D,20201210,000000,40.8163,41.4142,40.5523,41.0601,75331.529439144,0
+UTL.US,D,20201211,000000,40.7588,41.4366,40.7205,40.9094,104431.78239887,0
+UTL.US,D,20201214,000000,40.881,41.1246,39.7442,39.9976,113145.50408774,0
+UTL.US,D,20201215,000000,40.1003,41.2469,39.9779,41.1823,65590.559621571,0
+UTL.US,D,20201216,000000,41.3047,41.6226,40.0641,40.43,73436.486622587,0
+UTL.US,D,20201217,000000,40.656,40.9378,40.2607,40.383,49657.481183344,0
+UTL.US,D,20201218,000000,40.3536,41.2371,40.1669,40.3536,216094.16505899,0
+UTL.US,D,20201221,000000,39.6786,39.7911,38.0624,39.2638,103998.39612367,0
+UTL.US,D,20201222,000000,39.1425,39.1904,38.8499,38.936,149012.30691026,0
+UTL.US,D,20201223,000000,38.9537,40.0748,38.9086,39.6688,96268.992790994,0
+UTL.US,D,20201224,000000,39.7715,40.1198,39.3127,39.8469,19313.286957295,0
+UTL.US,D,20201228,000000,40.0543,41.0698,39.8752,40.9837,50751.168245758,0
+UTL.US,D,20201229,000000,40.881,41.1432,40.0347,40.2891,63526.864127167,0
+UTL.US,D,20201230,000000,40.2891,40.9749,40.157,40.7588,52769.889692735,0
+UTL.US,D,20201231,000000,41.0033,41.7273,40.6413,41.6049,104680.16179716,0
+UTL.US,D,20210104,000000,41.8016,41.8016,40.476,40.788,77252.125691737,0
+UTL.US,D,20210105,000000,40.9191,40.9378,40.1472,40.7205,45316.463469259,0
+UTL.US,D,20210106,000000,40.9749,42.1587,40.7118,41.4553,104300.94880636,0
+UTL.US,D,20210107,000000,41.5492,41.5492,40.3361,40.4583,42877.643533821,0
+UTL.US,D,20210108,000000,40.4672,40.8428,39.932,40.4398,46811.850546185,0
+UTL.US,D,20210111,000000,40.0738,40.4857,39.1611,39.8939,85967.891655475,0
+UTL.US,D,20210112,000000,39.8009,40.2803,39.3959,40.1953,44675.583293434,0
+UTL.US,D,20210113,000000,40.2411,41.0033,39.7149,40.6657,76396.596653195,0
+UTL.US,D,20210114,000000,40.8996,41.2009,40.5621,40.9289,68971.79027808,0
+UTL.US,D,20210115,000000,40.6081,41.3047,40.2558,41.1726,56239.024169214,0
+UTL.US,D,20210119,000000,41.3878,41.8896,39.8019,39.9124,102339.46705611,0
+UTL.US,D,20210120,000000,39.9418,40.0915,39.0212,39.6502,73814.677475945,0
+UTL.US,D,20210121,000000,39.6502,39.6502,38.4938,38.5222,70662.405606335,0
+UTL.US,D,20210122,000000,38.2208,38.2208,37.404,38.0047,91379.08727082,0
+UTL.US,D,20210125,000000,37.6867,38.2208,36.8386,37.5164,56117.389813675,0
+UTL.US,D,20210126,000000,37.6192,37.6192,36.4354,36.8296,63857.014520774,0
+UTL.US,D,20210127,000000,36.407,37.356,35.7309,37.0743,105775.89313446,0
+UTL.US,D,20210128,000000,37.3756,38.7766,37.1505,38.353,96154.513397546,0
+UTL.US,D,20210129,000000,38.2864,38.7766,37.9117,38.3157,48530.063585361,0
+UTL.US,D,20210201,000000,38.3431,39.4791,37.2914,39.4252,73845.34159919,0
+UTL.US,D,20210202,000000,39.6111,39.8469,38.532,39.1141,73119.62401572,0
+UTL.US,D,20210203,000000,38.8695,39.4849,38.2913,39.2168,75587.06379952,0
+UTL.US,D,20210204,000000,39.1327,39.7911,38.9184,39.7715,43479.682486869,0
+UTL.US,D,20210205,000000,40.0543,40.0885,39.3743,39.8097,51604.653009416,0
+UTL.US,D,20210208,000000,39.8469,40.0464,39.3959,39.9976,52873.125574329,0
+UTL.US,D,20210209,000000,39.9124,40.2705,39.1904,40.204,29468.222438677,0
+UTL.US,D,20210210,000000,40.3733,40.3928,39.6502,40.2411,40063.699157349,0
+UTL.US,D,20210211,000000,40.1756,41.2948,39.9193,40.2803,77742.751663661,0
+UTL.US,D,20210212,000000,39.8909,40.1756,39.437,39.9388,64412.035151512,0
+UTL.US,D,20210216,000000,39.748,40.1853,39.4174,39.6738,60187.541105761,0
+UTL.US,D,20210217,000000,39.6444,40.2226,39.2648,39.9956,52363.078991016,0
+UTL.US,D,20210218,000000,39.8724,41.3241,39.8724,40.7254,91267.674289695,0
+UTL.US,D,20210219,000000,40.6697,40.9534,40.1286,40.8771,59343.255579074,0
+UTL.US,D,20210222,000000,40.565,40.8487,39.5212,40.7058,61242.386945396,0
+UTL.US,D,20210223,000000,40.66,42.4415,39.9487,40.2226,70825.947596976,0
+UTL.US,D,20210224,000000,40.4134,41.0679,40.1405,40.5464,72386.751470159,0
+UTL.US,D,20210225,000000,40.4319,41.1813,40.3596,40.4515,44577.458099049,0
+UTL.US,D,20210226,000000,40.7919,41.5218,39.6738,39.6738,93827.106443231,0
+UTL.US,D,20210301,000000,40.2607,41.1138,40.1659,40.5072,68645.728434239,0
+UTL.US,D,20210302,000000,40.5464,40.9299,39.6738,39.7393,68478.097893832,0
+UTL.US,D,20210303,000000,39.7393,40.8273,39.1904,39.7021,55641.073765931,0
+UTL.US,D,20210304,000000,39.9956,41.2459,39.9956,40.2226,59934.051020265,0
+UTL.US,D,20210305,000000,40.5738,42.2516,40.5366,41.6256,81140.336519234,0
+UTL.US,D,20210308,000000,41.7684,43.7221,41.7684,43.4952,72850.801868604,0
+UTL.US,D,20210309,000000,43.6086,44.2142,43.551,43.7779,53324.910323475,0
+UTL.US,D,20210310,000000,43.7779,45.438,43.4277,45.0017,66593.276451691,0
+UTL.US,D,20210311,000000,45.1251,45.2483,44.362,44.9822,69309.095633777,0
+UTL.US,D,20210312,000000,44.9069,47.0221,44.9069,46.6131,58839.341820411,0
+UTL.US,D,20210315,000000,46.348,46.9829,45.5516,46.4526,64758.539744184,0
+UTL.US,D,20210316,000000,46.0819,46.8695,45.9411,46.6425,45954.27723276,0
+UTL.US,D,20210317,000000,46.6425,46.8499,45.3529,45.8363,47463.974233868,0
+UTL.US,D,20210318,000000,45.7786,46.0075,44.9362,45.4764,53896.285153278,0
+UTL.US,D,20210319,000000,45.5135,45.6631,44.632,45.3912,197464.68805006,0
+UTL.US,D,20210322,000000,45.0869,45.258,43.4277,44.1105,34095.438636383,0
+UTL.US,D,20210323,000000,43.7035,44.7787,43.541,44.0157,53965.7904993,0
+UTL.US,D,20210324,000000,44.0821,45.3246,43.9109,43.9402,40912.073233801,0
+UTL.US,D,20210325,000000,43.7514,44.2915,43.2564,43.9305,38290.290696333,0
+UTL.US,D,20210326,000000,44.2915,44.2915,43.0872,43.362,117030.6485029,0
+UTL.US,D,20210329,000000,43.3327,44.629,43.276,43.997,45518.846682678,0
+UTL.US,D,20210330,000000,43.7876,43.7876,42.6028,43.1723,71141.788066402,0
+UTL.US,D,20210331,000000,43.2662,44.0734,43.0197,43.3239,134582.79264848,0
+UTL.US,D,20210401,000000,43.0588,44.177,42.7828,44.0734,52542.975180721,0
+UTL.US,D,20210405,000000,44.2142,45.4791,44.1008,45.1152,49014.556732636,0
+UTL.US,D,20210406,000000,45.4664,45.7317,45.1632,45.4283,30518.979728547,0
+UTL.US,D,20210407,000000,45.4567,45.8275,44.8315,45.3529,43302.852709489,0
+UTL.US,D,20210408,000000,45.3051,46.2061,44.8501,46.1777,35279.073793651,0
+UTL.US,D,20210409,000000,46.1112,46.1592,45.2954,45.7414,35463.058533123,0
+UTL.US,D,20210412,000000,45.8363,46.4615,45.5996,46.2814,23883.263458277,0
+UTL.US,D,20210413,000000,46.0633,46.6326,45.7042,46.1592,44760.420701079,0
+UTL.US,D,20210414,000000,46.1405,46.8322,46.0222,46.8322,25207.953582472,0
+UTL.US,D,20210415,000000,46.8136,47.1169,46.4615,46.8499,38299.489933307,0
+UTL.US,D,20210416,000000,47.3821,47.6853,46.7461,47.6668,36569.011244833,0
+UTL.US,D,20210419,000000,47.6286,47.6286,47.069,47.5435,35987.415040615,0
+UTL.US,D,20210420,000000,47.3341,47.9143,46.8695,47.4105,43778.146619789,0
+UTL.US,D,20210421,000000,47.5435,48.5102,47.5435,48.0081,46022.760441342,0
+UTL.US,D,20210422,000000,47.9045,48.1971,47.2402,47.4105,45980.852806239,0
+UTL.US,D,20210423,000000,47.6286,48.0738,47.1924,47.79,40441.890010707,0
+UTL.US,D,20210426,000000,47.6668,48.1784,47.1356,47.5621,39617.02509541,0
+UTL.US,D,20210427,000000,47.3156,47.4486,46.889,47.3634,61875.090021689,0
+UTL.US,D,20210428,000000,52.8158,54.9202,52.403,54.5886,1278316.7706107,0
+UTL.US,D,20210429,000000,54.1522,55.2714,53.6874,54.8634,503014.27771494,0
+UTL.US,D,20210430,000000,54.7402,55.65,54.0945,54.6443,3199129.7163419,0
+UTL.US,D,20210503,000000,54.3792,55.8868,54.2461,54.6081,459684.84943197,0
+UTL.US,D,20210504,000000,56.2478,56.2478,53.1856,53.394,179975.91642586,0
+UTL.US,D,20210505,000000,53.3274,53.3274,51.9988,52.4177,156852.10108662,0
+UTL.US,D,20210506,000000,50.501,53.1954,50.501,53.1954,179466.89197999,0
+UTL.US,D,20210507,000000,53.1279,54.2559,53.1279,53.621,58918.046403407,0
+UTL.US,D,20210510,000000,53.574,54.3889,53.4595,53.7531,85817.637451574,0
+UTL.US,D,20210511,000000,53.2227,53.2227,51.724,52.3139,64354.795454788,0
+UTL.US,D,20210512,000000,52.0087,52.5018,50.5304,50.9383,78613.612763826,0
+UTL.US,D,20210513,000000,50.7564,53.0634,50.7564,52.8667,122290.56777691,0
+UTL.US,D,20210514,000000,52.8951,53.2482,51.8825,53.1924,103232.81517999,0
+UTL.US,D,20210517,000000,52.8569,53.4732,51.8198,52.7904,135276.82397127,0
+UTL.US,D,20210518,000000,52.5898,53.5545,52.3599,53.0781,108566.32834977,0
+UTL.US,D,20210519,000000,52.8197,53.5447,52.3227,53.1239,123935.18692029,0
+UTL.US,D,20210520,000000,52.9439,53.8411,52.3042,52.6181,76940.373772077,0
+UTL.US,D,20210521,000000,52.8853,53.0858,52.0654,53.029,345414.99415859,0
+UTL.US,D,20210524,000000,53.0681,53.215,52.5233,52.7053,77500.505090023,0
+UTL.US,D,20210525,000000,52.7424,52.8001,51.7299,52.6759,101051.57387981,0
+UTL.US,D,20210526,000000,52.6954,53.4595,52.3139,53.0487,115266.43927886,0
+UTL.US,D,20210527,000000,53.2384,53.7639,52.6328,53.3343,212289.76950169,0
+UTL.US,D,20210528,000000,53.5839,53.6787,52.216,52.3794,89008.750543962,0
+UTL.US,D,20210601,000000,52.2454,53.7539,51.951,53.2013,104179.31445083,0
+UTL.US,D,20210602,000000,53.4019,53.9693,53.0858,53.1239,116050.4186965,0
+UTL.US,D,20210603,000000,53.0681,53.9643,52.3325,53.9272,82396.543434847,0
+UTL.US,D,20210604,000000,54.0984,54.3851,53.6591,53.8684,48642.498703927,0
+UTL.US,D,20210607,000000,54.0417,54.299,53.4782,53.5348,116949.89964502,0
+UTL.US,D,20210608,000000,53.7265,53.8225,52.4744,53.7355,136173.23850747,0
+UTL.US,D,20210609,000000,53.7168,54.6052,53.6591,54.5856,78724.003607508,0
+UTL.US,D,20210610,000000,54.6619,54.7666,54.071,54.1845,91600.891095626,0
+UTL.US,D,20210611,000000,54.0613,54.6814,53.9076,54.1845,126682.69236306,0
+UTL.US,D,20210614,000000,54.2413,54.2608,52.85,54.117,125172.99536196,0
+UTL.US,D,20210615,000000,53.9643,55.3781,53.6884,54.6814,85634.674849544,0
+UTL.US,D,20210616,000000,54.8429,55.1394,53.4019,53.8323,89496.310103562,0
+UTL.US,D,20210617,000000,53.8978,54.5856,53.4595,53.8509,107965.31153418,0
+UTL.US,D,20210618,000000,53.4967,53.6298,51.4912,51.4912,130014.86042239,0
+UTL.US,D,20210621,000000,51.4539,52.7473,51.4539,52.0262,61335.401452573,0
+UTL.US,D,20210622,000000,51.9784,52.4284,51.54,51.8355,44338.277937736,0
+UTL.US,D,20210623,000000,51.6448,51.769,50.9657,51.2426,56686.720368595,0
+UTL.US,D,20210624,000000,52.4842,52.4842,50.9286,51.8541,33842.970688332,0
+UTL.US,D,20210625,000000,51.7974,52.6084,50.6322,52.036,134558.26134988,0
+UTL.US,D,20210628,000000,51.9597,52.3413,51.54,51.951,64452.920649173,0
+UTL.US,D,20210629,000000,51.8825,51.8825,50.8239,51.0332,37656.565482598,0
+UTL.US,D,20210630,000000,51.0724,51.9216,50.5832,50.5832,75558.443951158,0
+UTL.US,D,20210701,000000,51.0626,51.7113,50.909,51.09,54435.973722394,0
+UTL.US,D,20210702,000000,51.2065,51.5107,50.231,50.9482,38043.95557293,0
+UTL.US,D,20210706,000000,50.8141,51.7533,50.3357,51.1183,76450.769937594,0
+UTL.US,D,20210707,000000,50.9286,51.2916,50.2212,50.5755,45981.874943681,0
+UTL.US,D,20210708,000000,50.2594,51.043,49.6959,50.2985,40546.148029741,0
+UTL.US,D,20210709,000000,50.6126,50.866,50.1645,50.6997,34139.390546369,0
+UTL.US,D,20210712,000000,50.6028,50.9951,50.4883,50.7564,23539.825277931,0
+UTL.US,D,20210713,000000,50.4512,50.5568,49.9727,50.0784,36028.300538275,0
+UTL.US,D,20210714,000000,49.9061,50.7368,49.8015,50.5929,45586.307753817,0
+UTL.US,D,20210715,000000,50.7084,51.2524,50.0597,50.8709,35858.625722985,0
+UTL.US,D,20210716,000000,51.09,52.0068,50.4129,50.6419,74512.797348495,0
+UTL.US,D,20210719,000000,50.3836,50.3836,48.7214,49.3329,50304.494183818,0
+UTL.US,D,20210720,000000,49.5344,50.318,49.4396,49.7732,49109.615514695,0
+UTL.US,D,20210721,000000,50.0784,50.7759,50.0021,50.1068,45821.399365365,0
+UTL.US,D,20210722,000000,50.0597,50.0784,49.2184,49.5247,34523.714224375,0
+UTL.US,D,20210723,000000,49.4004,50.3269,49.2859,50.0305,19457.408336546,0
+UTL.US,D,20210726,000000,50.2399,50.6663,50.0597,50.3357,34098.505048708,0
+UTL.US,D,20210727,000000,50.097,50.9286,49.8974,50.7271,51003.636193811,0
+UTL.US,D,20210728,000000,50.5568,51.769,50.2594,50.909,39232.701417403,0
+UTL.US,D,20210729,000000,51.1868,51.1868,50.3543,50.6899,47861.585698614,0
+UTL.US,D,20210730,000000,50.861,50.9188,50.097,50.5372,47114.403228873,0
+UTL.US,D,20210802,000000,50.279,50.909,50.2026,50.2594,54104.801191346,0
+UTL.US,D,20210803,000000,51.2329,51.6154,50.6419,51.6154,97024.352360268,0
+UTL.US,D,20210804,000000,47.2902,48.2068,47.1747,47.9486,531654.568826,0
+UTL.US,D,20210805,000000,48.2255,48.2255,47.1747,48.0356,193002.03598043,0
+UTL.US,D,20210806,000000,47.9212,48.1589,47.2041,48.0826,170840.05197366,0
+UTL.US,D,20210809,000000,47.977,48.6265,47.6042,48.4172,122289.54563947,0
+UTL.US,D,20210810,000000,48.1971,48.56,47.8428,47.9867,75603.417998583,0
+UTL.US,D,20210811,000000,47.9867,48.2352,47.7089,47.9867,88599.89556736,0
+UTL.US,D,20210812,000000,48.1022,48.1022,47.2362,47.795,75344.817225883,0
+UTL.US,D,20210813,000000,47.7607,47.8281,47.4192,47.6208,89010.794818846,0
+UTL.US,D,20210816,000000,47.5925,47.7852,47.3233,47.7079,134811.75143538,0
+UTL.US,D,20210817,000000,47.3801,48.7566,47.1747,48.2851,58920.090678291,0
+UTL.US,D,20210818,000000,48.0445,48.3526,47.52,47.699,55722.844761253,0
+UTL.US,D,20210819,000000,47.3714,48.1119,47.3233,47.746,60684.299902333,0
+UTL.US,D,20210820,000000,47.6306,48.381,47.6306,48.1217,131063.57343737,0
+UTL.US,D,20210823,000000,48.3624,48.3624,47.795,48.1315,64138.102317189,0
+UTL.US,D,20210824,000000,48.0923,48.4103,47.6795,47.9103,57129.305880768,0
+UTL.US,D,20210825,000000,48.0356,48.2283,47.4388,47.6795,73366.981276565,0
+UTL.US,D,20210826,000000,47.6306,47.8281,46.6298,46.7745,41058.238887937,0
+UTL.US,D,20210827,000000,47.025,47.5347,46.8802,47.4868,92131.380427769,0
+UTL.US,D,20210830,000000,47.5738,47.9623,47.3323,47.4192,39614.980820527,0
+UTL.US,D,20210831,000000,47.3801,47.9202,47.1981,47.7265,40207.820536602,0
+UTL.US,D,20210901,000000,47.7852,48.3095,47.7656,48.1119,67483.558163245,0
+UTL.US,D,20210902,000000,48.1119,48.4583,47.9573,48.1119,60132.345683918,0
+UTL.US,D,20210903,000000,48.0923,48.2372,47.7852,47.8144,38378.194516302,0
+UTL.US,D,20210907,000000,47.795,48.2655,47.3898,47.611,58272.055540374,0
+UTL.US,D,20210908,000000,47.6306,48.1931,47.6306,48.0356,54382.822575436,0
+UTL.US,D,20210909,000000,47.9964,48.2185,47.6404,47.6501,44869.78940732,0
+UTL.US,D,20210910,000000,47.8615,47.8615,46.2834,46.4762,56484.337155177,0
+UTL.US,D,20210913,000000,46.5143,46.5339,45.5135,45.8226,51874.497293976,0
+UTL.US,D,20210914,000000,46.0907,46.1201,44.7435,44.9743,66816.102413939,0
+UTL.US,D,20210915,000000,44.9176,46.2256,44.9118,45.9655,59205.267024471,0
+UTL.US,D,20210916,000000,45.9567,45.9801,45.1965,45.3315,42399.283211196,0
+UTL.US,D,20210917,000000,45.533,45.7639,44.5419,44.6193,294371.49460455,0
+UTL.US,D,20210920,000000,44.0988,44.7552,43.9168,44.3492,73120.646153161,0
+UTL.US,D,20210921,000000,44.7435,45.4371,43.5029,43.5988,37823.173885564,0
+UTL.US,D,20210922,000000,43.9647,46.8509,43.7006,43.9559,98513.606612546,0
+UTL.US,D,20210923,000000,44.1575,44.3678,43.6184,43.6956,41069.482399793,0
+UTL.US,D,20210924,000000,43.638,44.0714,43.3015,43.32,37806.8196865,0
+UTL.US,D,20210927,000000,43.3015,44.2142,42.8769,42.9454,93661.520177708,0
+UTL.US,D,20210928,000000,42.8963,43.1469,41.8427,41.9151,49386.614761344,0
+UTL.US,D,20210929,000000,42.2135,42.7908,41.8574,42.0599,42411.548860493,0
+UTL.US,D,20210930,000000,42.1851,42.1851,41.1452,41.1647,50233.966700354,0
+UTL.US,D,20211001,000000,41.4249,42.3573,40.8957,41.7126,84088.180900542,0
+UTL.US,D,20211004,000000,41.6744,42.7624,41.6744,42.6175,35830.005874623,0
+UTL.US,D,20211005,000000,42.6469,43.1175,42.2615,43.0118,50158.328529683,0
+UTL.US,D,20211006,000000,42.5315,43.0509,41.9728,43.002,35515.187542638,0
+UTL.US,D,20211007,000000,43.0509,43.4638,42.3005,42.4161,57425.725738806,0
+UTL.US,D,20211008,000000,42.3378,42.3378,41.6558,41.7615,24528.232183869,0
+UTL.US,D,20211011,000000,41.9004,41.9004,40.9436,41.4152,57236.630312126,0
+UTL.US,D,20211012,000000,41.4054,41.8956,41.3241,41.4914,41422.119817113,0
+UTL.US,D,20211013,000000,41.3467,41.3467,40.9436,40.9916,70236.174293225,0
+UTL.US,D,20211014,000000,41.0972,42.1167,40.9808,41.8192,106925.79775615,0
+UTL.US,D,20211015,000000,42.4825,43.2623,42.1949,42.2615,64607.26340284,0
+UTL.US,D,20211018,000000,42.1167,42.8005,41.4914,41.6842,56994.383738489,0
+UTL.US,D,20211019,000000,41.602,42.011,41.1354,41.2802,64184.098502057,0
+UTL.US,D,20211020,000000,41.3858,41.9826,41.2038,41.462,51337.875137183,0
+UTL.US,D,20211021,000000,41.5111,41.5111,40.9436,41.1745,39634.401431916,0
+UTL.US,D,20211022,000000,41.0297,41.4426,40.7029,40.8858,63690.406117808,0
+UTL.US,D,20211025,000000,41.02,41.333,40.4045,40.4437,57703.747122896,0
+UTL.US,D,20211026,000000,40.6256,40.9916,40.2598,40.3087,80262.320456979,0
+UTL.US,D,20211027,000000,40.3185,40.4144,39.7892,40.1542,45603.684090323,0
+UTL.US,D,20211028,000000,40.0103,40.6765,40.0103,40.2891,48059.880362267,0
+UTL.US,D,20211029,000000,40.3753,40.5346,39.8176,40.1736,46835.35970734,0
+UTL.US,D,20211101,000000,40.02,41.1843,39.9712,40.8283,50961.728558708,0
+UTL.US,D,20211102,000000,41.0591,41.2703,39.3176,40.4339,58567.453260969,0
+UTL.US,D,20211103,000000,40.4144,41.3662,40.3469,41.02,134775.97662493,0
+UTL.US,D,20211104,000000,41.0688,41.3809,40.2793,41.1843,81202.686903166,0
+UTL.US,D,20211105,000000,41.1941,42.4161,41.1941,41.7224,56028.463856264,0
+UTL.US,D,20211108,000000,41.8574,41.9033,41.1168,41.2411,41415.986992464,0
+UTL.US,D,20211109,000000,41.2127,41.8574,40.9534,41.5972,61156.52740031,0
+UTL.US,D,20211110,000000,41.4347,42.0559,41.4347,41.8574,41519.222874057,0
+UTL.US,D,20211111,000000,42.0208,42.0208,41.4446,41.7224,28425.642248339,0
+UTL.US,D,20211112,000000,41.8877,41.8877,40.7518,40.8584,63137.429761952,0
+UTL.US,D,20211115,000000,40.9554,41.1402,40.3439,41.1109,61600.135049924,0
+UTL.US,D,20211116,000000,41.2078,41.2322,40.1551,40.3252,68094.796353266,0
+UTL.US,D,20211117,000000,40.0728,40.475,39.6942,40.3058,76519.253146176,0
+UTL.US,D,20211118,000000,40.2568,40.6844,39.616,40.0915,44436.403132121,0
+UTL.US,D,20211119,000000,39.9173,40.2568,39.8488,40.0534,81447.999889127,0
+UTL.US,D,20211122,000000,39.888,41.4416,39.7226,40.9465,115381.94080976,0
+UTL.US,D,20211123,000000,41.0337,41.3633,40.7225,41.2274,77770.349374581,0
+UTL.US,D,20211124,000000,41.1892,41.6549,41.014,41.558,72970.39194926,0
+UTL.US,D,20211126,000000,40.9368,40.9368,39.344,40.2862,53348.41948463,0
+UTL.US,D,20211129,000000,40.4897,40.9554,39.5583,40.9554,108926.12072919,0
+UTL.US,D,20211130,000000,40.7127,41.0434,40.0534,40.2274,86187.6512054,0
+UTL.US,D,20211201,000000,40.5777,40.9945,39.6062,39.7041,55963.047060007,0
+UTL.US,D,20211202,000000,39.616,40.655,39.616,40.4221,58184.151720405,0
+UTL.US,D,20211203,000000,40.4701,41.334,40.0631,40.7225,141524.12801377,0
+UTL.US,D,20211206,000000,41.286,43.4746,41.286,43.1204,111780.95060332,0
+UTL.US,D,20211207,000000,43.276,43.82,42.9023,42.9746,64491.761871951,0
+UTL.US,D,20211208,000000,42.919,43.0627,42.4316,42.8973,27173.523882492,0
+UTL.US,D,20211209,000000,42.732,43.1302,42.4513,42.7711,34133.25772172,0
+UTL.US,D,20211210,000000,43.1987,43.1987,42.5774,43.0813,25805.903985754,0
+UTL.US,D,20211213,000000,42.8201,43.1204,42.4513,42.8778,44547.816113246,0
+UTL.US,D,20211214,000000,43.1302,43.4892,42.868,43.3249,69814.031529883,0
+UTL.US,D,20211215,000000,43.1498,44.3922,42.9845,44.1887,83627.196914422,0
+UTL.US,D,20211216,000000,44.3336,45.1084,43.9746,44.2171,54400.198911942,0
+UTL.US,D,20211217,000000,44.0812,44.7612,43.4981,43.9647,234113.42601533,0
+UTL.US,D,20211220,000000,43.4021,43.9462,42.9942,43.7711,41339.326684352,0
+UTL.US,D,20211221,000000,44.1496,44.4989,43.2955,43.4414,32080.805739171,0
+UTL.US,D,20211222,000000,43.3336,43.9647,43.1987,43.9462,31111.819444621,0
+UTL.US,D,20211223,000000,44.0331,44.0625,43.5774,43.7319,20022.650341701,0
+UTL.US,D,20211227,000000,43.7417,44.0909,43.1399,44.0812,27385.106332884,0
+UTL.US,D,20211228,000000,43.9647,44.3336,43.8875,44.0909,19583.131241853,0
+UTL.US,D,20211229,000000,44.3336,45.0037,43.8678,44.994,28097.536129615,0
+UTL.US,D,20211230,000000,44.8775,45.6055,44.6838,45.1104,39055.871640023,0
+UTL.US,D,20211231,000000,45.0135,45.3726,44.3052,44.6447,43322.273320878,0
+UTL.US,D,20220103,000000,44.7122,44.8384,43.7514,44.3248,34772.093622662,0
+UTL.US,D,20220104,000000,44.2661,45.3432,44.2661,44.7513,38018.402136891,0
+UTL.US,D,20220105,000000,45.0037,45.5379,44.625,44.7905,34917.237139356,0
+UTL.US,D,20220106,000000,45.0135,45.1984,44.1008,45.1006,36312.454747015,0
+UTL.US,D,20220107,000000,44.81,45.7218,44.81,45.6836,29603.144580956,0
+UTL.US,D,20220110,000000,45.712,46.0329,44.9988,45.2072,40799.638115235,0
+UTL.US,D,20220111,000000,45.9311,45.9311,43.8484,44.2269,50505.855259796,0
+UTL.US,D,20220112,000000,44.1887,44.1887,43.2564,43.499,38116.527331277,0
+UTL.US,D,20220113,000000,43.8102,45.1006,43.4795,45.0037,46984.5917738,0
+UTL.US,D,20220114,000000,44.625,45.217,44.1985,45.1984,31427.659914048,0
+UTL.US,D,20220118,000000,45.081,45.081,43.8102,44.2563,45956.321507644,0
+UTL.US,D,20220119,000000,44.3433,44.4021,43.5861,44.0137,24954.463496978,0
+UTL.US,D,20220120,000000,44.004,44.2122,43.189,43.3336,34744.495911742,0
+UTL.US,D,20220121,000000,43.1399,44.2171,42.732,43.8003,53811.447745633,0
+UTL.US,D,20220124,000000,43.4697,44.3532,42.8953,43.7123,72786.407209788,0
+UTL.US,D,20220125,000000,43.6938,44.4989,42.9267,44.1399,48471.801751195,0
+UTL.US,D,20220126,000000,44.5087,45.0331,43.8581,44.2171,80178.505186775,0
+UTL.US,D,20220127,000000,44.6935,45.2072,43.7711,44.9167,52080.96905716,0
+UTL.US,D,20220128,000000,44.7122,45.6152,44.3629,45.4988,34750.62873639,0
+UTL.US,D,20220131,000000,45.1789,45.5672,44.635,45.5672,100725.51203597,0
+UTL.US,D,20220201,000000,46.5858,46.5858,44.7034,46.256,113165.94683656,0
+UTL.US,D,20220202,000000,45.7805,47.1493,45.7805,47.0524,60736.42891185,0
+UTL.US,D,20220203,000000,47.8966,49.5765,47.2656,49.508,114822.83162924,0
+UTL.US,D,20220204,000000,49.285,50.3142,49.285,49.4503,103555.81061151,0
+UTL.US,D,20220207,000000,49.508,50.275,48.7116,49.5374,55738.176822876,0
+UTL.US,D,20220208,000000,49.285,49.644,48.7606,49.2557,102926.17394753,0
+UTL.US,D,20220209,000000,49.1588,49.1588,48.0816,48.7703,72373.463683418,0
+UTL.US,D,20220210,000000,48.6137,48.6137,46.7648,47.2735,114015.34305045,0
+UTL.US,D,20220211,000000,47.6746,47.797,46.9408,47.4496,62679.512188157,0
+UTL.US,D,20220214,000000,47.7137,47.7137,46.0805,47.1267,50404.663653086,0
+UTL.US,D,20220215,000000,47.4202,47.4202,46.344,46.5788,30119.323988917,0
+UTL.US,D,20220216,000000,46.755,46.755,46.0507,46.5397,60905.081589698,0
+UTL.US,D,20220217,000000,46.0603,47.2539,45.806,47.2148,38127.770843133,0
+UTL.US,D,20220218,000000,46.755,48.1051,46.755,48.0365,121232.65552494,0
+UTL.US,D,20220222,000000,48.1834,48.6628,47.5279,48.1246,48309.281897995,0
+UTL.US,D,20220223,000000,48.2616,49.0665,47.9481,48.6431,57834.580715409,0
+UTL.US,D,20220224,000000,48.3497,48.5675,47.6893,48.1344,86168.230594012,0
+UTL.US,D,20220225,000000,48.5649,49.9933,48.5356,49.7976,64975.232881783,0
+UTL.US,D,20220228,000000,49.6313,49.876,48.7508,49.3965,74011.950002156,0
+UTL.US,D,20220301,000000,49.5237,50.14,48.2519,50.003,145288.66021083,0
+UTL.US,D,20220302,000000,49.9639,51.6662,49.9639,51.6662,47893.271959301,0
+UTL.US,D,20220303,000000,51.6859,52.1603,51.4657,52.0674,52660.520986495,0
+UTL.US,D,20220304,000000,51.8325,53.8088,51.4314,53.8088,54863.227172944,0
+UTL.US,D,20220307,000000,53.799,54.2577,53.1533,54.1023,68772.473476987,0
+UTL.US,D,20220308,000000,53.6914,53.7502,52.4881,52.7816,96560.301961823,0
+UTL.US,D,20220309,000000,53.2316,53.2316,51.6956,51.8522,92890.82854681,0
+UTL.US,D,20220310,000000,51.451,52.0478,46.3637,51.2553,40261.993821002,0
+UTL.US,D,20220311,000000,51.6076,51.6565,50.3651,50.3945,34702.58827664,0
+UTL.US,D,20220314,000000,50.7368,50.7368,49.5432,49.6606,120652.08145816,0
+UTL.US,D,20220315,000000,50.1499,50.3162,48.7019,48.8877,73373.114101214,0
+UTL.US,D,20220316,000000,49.0931,49.0931,47.8899,48.7312,57784.495980775,0
+UTL.US,D,20220317,000000,48.5943,49.3182,48.5258,48.6822,71802.088853616,0
+UTL.US,D,20220318,000000,48.8585,49.2057,48.0072,48.2909,180819.1798151,0
+UTL.US,D,20220321,000000,48.5552,49.7879,48.4671,49.6411,34168.010394731,0
+UTL.US,D,20220322,000000,49.6704,50.3454,48.1834,48.2812,43125.000794666,0
+UTL.US,D,20220323,000000,48.1149,48.3105,47.43,47.8996,45495.337521524,0
+UTL.US,D,20220324,000000,47.7431,48.5893,47.5925,47.8605,33273.640133412,0
+UTL.US,D,20220325,000000,47.8017,48.9758,47.611,48.3692,55639.02949105,0
+UTL.US,D,20220328,000000,48.1442,48.6431,46.6767,47.4007,112100.87962251,0
+UTL.US,D,20220329,000000,47.7626,49.4551,47.7626,49.3672,79262.670039183,0
+UTL.US,D,20220330,000000,48.966,49.9298,48.966,49.6997,36267.480699589,0
+UTL.US,D,20220331,000000,49.6997,50.2183,48.6725,48.7997,60653.635779087,0
+UTL.US,D,20220401,000000,49.054,50.7074,48.5356,50.7074,107224.26188908,0
+UTL.US,D,20220404,000000,50.8737,50.8737,48.7116,49.3573,92408.379674418,0
+UTL.US,D,20220405,000000,49.328,50.1033,49.1128,49.1813,46168.926095477,0
+UTL.US,D,20220406,000000,49.1519,51.5977,49.1519,51.314,78630.989100331,0
+UTL.US,D,20220407,000000,51.3238,51.95,51.0499,51.4412,64718.676383965,0
+UTL.US,D,20220408,000000,51.4314,51.8522,51.0917,51.4706,48054.76967506,0
+UTL.US,D,20220411,000000,51.4706,51.7543,50.7368,50.9619,50075.535396921,0
+UTL.US,D,20220412,000000,51.1674,51.451,49.6812,50.639,57130.32801821,0
+UTL.US,D,20220413,000000,50.8934,51.0646,50.14,50.7271,64529.580957286,0
+UTL.US,D,20220414,000000,50.7466,51.1281,49.9051,49.9835,60741.539599057,0
+UTL.US,D,20220418,000000,49.9444,50.4923,49.4063,49.8857,54652.666859993,0
+UTL.US,D,20220419,000000,50.2379,51.4412,49.3573,49.553,101079.17159073,0
+UTL.US,D,20220420,000000,50.0617,52.1065,49.9345,52.0282,101895.8594065,0
+UTL.US,D,20220421,000000,51.7249,52.2631,51.0793,51.1771,42979.857277972,0
+UTL.US,D,20220422,000000,51.0303,51.0303,50.228,50.5508,43377.468742718,0
+UTL.US,D,20220425,000000,50.2476,50.2476,48.242,49.5139,68899.218519733,0
+UTL.US,D,20220426,000000,49.1128,50.3651,49.1128,50.1694,59866.589949126,0
+UTL.US,D,20220427,000000,49.9737,50.7149,49.4943,49.8074,113855.88960958,0
+UTL.US,D,20220428,000000,49.6997,50.1988,48.9856,49.9933,52289.485095227,0
+UTL.US,D,20220429,000000,49.7488,50.4824,49.6997,49.8954,108036.86115508,0
+UTL.US,D,20220502,000000,49.6019,50.6194,49.0834,49.0834,169585.88933293,0
+UTL.US,D,20220503,000000,49.553,51.9457,49.3085,49.8954,78513.443294558,0
+UTL.US,D,20220504,000000,50.6487,51.4706,49.6949,51.4608,90594.085715742,0
+UTL.US,D,20220505,000000,50.9911,51.4119,49.866,50.3553,41471.182414307,0
+UTL.US,D,20220506,000000,50.0422,52.2337,50.0422,52.0478,78166.938701887,0
+UTL.US,D,20220509,000000,51.7053,54.1952,51.6565,53.5642,77100.849350393,0
+UTL.US,D,20220510,000000,53.5936,53.8088,51.2847,51.5586,93457.092689406,0
+UTL.US,D,20220511,000000,52.0282,53.662,51.9794,53.6229,73586.74082649,0
+UTL.US,D,20220512,000000,53.554,54.4359,52.1252,53.3766,75795.150171422,0
+UTL.US,D,20220513,000000,53.6032,53.6032,52.1449,52.7361,71294.226411494,0
+UTL.US,D,20220516,000000,52.7657,53.8003,52.1449,53.7609,69876.460798727,0
+UTL.US,D,20220517,000000,53.9186,54.7561,52.8139,54.2338,75801.23935802,0
+UTL.US,D,20220518,000000,54.8349,57.1386,53.8101,55.6626,129493.65704523,0
+UTL.US,D,20220519,000000,55.5345,55.5345,52.5883,54.5787,179140.82510288,0
+UTL.US,D,20220520,000000,54.6969,55.1108,52.677,53.7609,104120.01649377,0
+UTL.US,D,20220523,000000,54.0663,55.9052,53.7609,55.5246,60923.32677165,0
+UTL.US,D,20220524,000000,55.2094,57.5151,54.3619,57.4362,137715.07381618,0
+UTL.US,D,20220525,000000,57.5447,58.0078,55.8892,56.037,77021.10640637,0
+UTL.US,D,20220526,000000,56.717,56.8647,55.5148,56.1552,57601.675482756,0
+UTL.US,D,20220527,000000,56.1356,57.0816,54.3324,55.495,88011.073350285,0
+UTL.US,D,20220531,000000,55.4754,57.0125,55.1206,56.9633,125565.11682546,0
+UTL.US,D,20220601,000000,56.7465,56.9535,55.6331,56.9535,77574.207522303,0
+UTL.US,D,20220602,000000,57.3772,57.653,55.9188,56.8845,74797.538433877,0
+UTL.US,D,20220603,000000,56.776,57.1012,55.8597,56.2735,51491.176732242,0
+UTL.US,D,20220606,000000,56.6184,56.7564,55.8892,56.717,36499.599329386,0
+UTL.US,D,20220607,000000,56.2144,56.5691,55.771,56.3622,71745.841084135,0
+UTL.US,D,20220608,000000,56.3622,56.8845,55.6725,56.4016,62667.878731811,0
+UTL.US,D,20220609,000000,56.3228,56.9239,55.4557,55.702,45849.545349729,0
+UTL.US,D,20220610,000000,55.2586,56.5889,55.1502,55.4458,58071.55771519,0
+UTL.US,D,20220613,000000,54.5492,54.6145,51.7162,52.1646,59358.405816112,0
+UTL.US,D,20220614,000000,52.3222,52.3222,50.0954,51.7606,75565.790809586,0
+UTL.US,D,20220615,000000,51.9478,51.9478,49.9673,50.8935,79040.686627849,0
+UTL.US,D,20220616,000000,50.8639,52.071,49.918,51.9183,77988.272210927,0
+UTL.US,D,20220617,000000,52.608,52.8347,51.061,51.5241,103082.82504334,0
+UTL.US,D,20220621,000000,51.2088,52.1351,51.0019,51.7705,72422.755660882,0
+UTL.US,D,20220622,000000,51.4059,53.3963,51.0807,52.8938,83982.061551657,0
+UTL.US,D,20220623,000000,53.0514,53.8003,53.0514,53.485,36460.019616503,0
+UTL.US,D,20220624,000000,54.0269,56.2144,53.7313,56.2046,200477.33494026,0
+UTL.US,D,20220627,000000,56.1356,57.2491,55.7808,56.9435,62091.435733921,0
+UTL.US,D,20220628,000000,57.3081,57.8057,56.5889,57.0618,46097.172271357,0
+UTL.US,D,20220629,000000,56.9535,57.2983,55.9779,56.441,41383.126980519,0
+UTL.US,D,20220630,000000,56.3622,58.126,56.3622,57.8599,62576.54093285,0
+UTL.US,D,20220701,000000,57.8501,60.1854,57.2293,60.1065,110839.43390402,0
+UTL.US,D,20220705,000000,60.1854,60.2077,55.1305,56.175,90013.400876404,0
+UTL.US,D,20220706,000000,55.84,57.5249,55.367,57.4658,57400.73232504,0
+UTL.US,D,20220707,000000,57.6629,57.791,56.0075,56.2538,47729.074279467,0
+UTL.US,D,20220708,000000,56.3622,57.7121,55.9287,57.2491,45560.308986351,0
+UTL.US,D,20220711,000000,57.052,58.0176,56.441,57.3081,37684.960987018,0
+UTL.US,D,20220712,000000,57.7614,58.0472,57.1012,57.3772,33229.70612657,0
+UTL.US,D,20220713,000000,56.9928,57.5841,56.7564,57.318,32446.230784369,0
+UTL.US,D,20220714,000000,56.579,58.5299,56.5593,58.3329,46546.757215133,0
+UTL.US,D,20220715,000000,59.1311,59.4168,57.6037,58.9734,66027.080004723,0
+UTL.US,D,20220718,000000,59.4749,59.4749,56.8401,57.2391,51673.852330164,0
+UTL.US,D,20220719,000000,58.057,58.4751,57.4066,57.8205,53632.540685669,0
+UTL.US,D,20220720,000000,58.057,58.057,55.5739,56.6085,79611.04043914,0
+UTL.US,D,20220721,000000,55.6232,56.2587,54.5688,56.1848,43583.353071054,0
+UTL.US,D,20220722,000000,53.1105,54.4308,51.1103,51.662,85540.893320598,0
+UTL.US,D,20220725,000000,52.3222,53.5836,52.3222,52.7953,47914.794470688,0
+UTL.US,D,20220726,000000,52.9134,53.8003,52.6967,53.219,48411.063178378,0
+UTL.US,D,20220727,000000,53.4653,54.1747,53.3372,53.6032,46370.170803809,0
+UTL.US,D,20220728,000000,54.825,54.9433,53.7511,54.3817,36980.645070582,0
+UTL.US,D,20220729,000000,54.3028,55.0615,53.82,53.9678,54748.891561863,0
+UTL.US,D,20220801,000000,53.6722,54.3915,52.7953,53.4357,233328.49663335,0
+UTL.US,D,20220802,000000,54.1846,55.2094,52.8593,54.7364,66088.98673513,0
+UTL.US,D,20220803,000000,54.2338,54.6379,53.6525,54.3324,58801.245242448,0
+UTL.US,D,20220804,000000,54.1944,54.7758,52.7953,53.8003,64559.586034744,0
+UTL.US,D,20220805,000000,53.6328,53.6328,51.8345,52.8642,65538.930212496,0
+UTL.US,D,20220808,000000,52.8938,53.613,52.3814,53.2091,60722.383613935,0
+UTL.US,D,20220809,000000,53.4653,56.1454,53.4653,55.3867,100151.89656111,0
+UTL.US,D,20220810,000000,55.8991,55.8991,53.889,54.7856,85267.894788146,0
+UTL.US,D,20220811,000000,54.9643,55.515,54.2498,54.4284,50523.334655233,0
+UTL.US,D,20220812,000000,54.7658,56.2443,54.4879,55.9963,46670.722540204,0
+UTL.US,D,20220815,000000,55.6986,56.676,55.133,56.3138,68640.588279084,0
+UTL.US,D,20220816,000000,56.1451,56.939,55.907,56.2146,75244.346372147,0
+UTL.US,D,20220817,000000,56.2344,57.0977,56.2344,56.4924,47825.599203511,0
+UTL.US,D,20220818,000000,56.9787,57.5174,56.3833,56.939,45609.56623439,0
+UTL.US,D,20220819,000000,56.7504,57.3756,55.6192,55.9863,349639.41368908,0
+UTL.US,D,20220822,000000,55.8375,56.8595,54.7261,55.2818,45683.131676294,0
+UTL.US,D,20220823,000000,55.1925,55.1925,53.6941,53.9422,92991.757294921,0
+UTL.US,D,20220824,000000,54.4483,54.5673,53.6048,54.1109,48519.936045587,0
+UTL.US,D,20220825,000000,54.3887,54.9047,53.9521,54.8353,35590.557694601,0
+UTL.US,D,20220826,000000,54.9047,55.3741,53.962,54.1506,36607.373186117,0
+UTL.US,D,20220829,000000,53.8628,54.2597,53.4559,53.575,40099.212312084,0
+UTL.US,D,20220830,000000,53.188,53.6544,52.1064,52.3148,61929.001387613,0
+UTL.US,D,20220831,000000,52.0766,52.6522,51.5011,51.6896,43132.52710838,0
+UTL.US,D,20220901,000000,51.4515,53.2972,51.4217,52.7415,79430.52234019,0
+UTL.US,D,20220902,000000,52.9201,53.3369,51.9278,52.156,46223.283414106,0
+UTL.US,D,20220906,000000,52.2056,52.3976,50.4145,50.8958,61357.609530637,0
+UTL.US,D,20220907,000000,50.7965,51.8782,50.7965,51.5606,50630.155707859,0
+UTL.US,D,20220908,000000,51.4515,51.9377,50.5683,50.9156,47416.454417034,0
+UTL.US,D,20220909,000000,51.1637,51.5507,50.4195,50.9752,47293.509431935,0
+UTL.US,D,20220912,000000,51.3225,51.6202,50.608,51.4217,55092.454019485,0
+UTL.US,D,20220913,000000,50.9255,51.2729,50.2408,50.6775,82910.268516803,0
+UTL.US,D,20220914,000000,50.5385,51.0545,49.7645,50.4889,68631.518567068,0
+UTL.US,D,20220915,000000,49.9828,49.9828,48.4249,49.0104,61978.380930809,0
+UTL.US,D,20220916,000000,48.9508,49.6355,48.4646,49.3974,155001.37834489,0
+UTL.US,D,20220919,000000,49.0699,50.8462,48.6035,50.5882,51184.415886585,0
+UTL.US,D,20220920,000000,50.0821,50.0821,48.7623,49.8638,77655.882022491,0
+UTL.US,D,20220921,000000,50.1118,50.4095,48.7325,48.7821,53549.595231071,0
+UTL.US,D,20220922,000000,48.5738,49.3676,48.1371,48.9905,39680.997813592,0
+UTL.US,D,20220923,000000,48.6035,48.7623,47.7104,48.5936,54673.231775213,0
+UTL.US,D,20220926,000000,48.5241,49.1295,47.9288,48.4745,84563.979340963,0
+UTL.US,D,20220927,000000,48.7226,49.3329,48.4448,48.6035,130217.88638965,0
+UTL.US,D,20220928,000000,48.8218,50.2309,48.286,49.7645,81891.437533729,0
+UTL.US,D,20220929,000000,49.2585,49.2585,46.4899,46.9265,49146.753920435,0
+UTL.US,D,20220930,000000,46.7281,46.867,45.5968,46.093,84022.819857372,0
+UTL.US,D,20221003,000000,46.5494,47.2441,45.4281,46.3609,87991.322737043,0
+UTL.US,D,20221004,000000,46.4998,47.7799,46.4998,47.5715,58948.089371852,0
+UTL.US,D,20221005,000000,46.9861,46.9861,45.8151,46.4204,60062.65620398,0
+UTL.US,D,20221006,000000,46.3311,47.0216,45.1602,45.6663,57868.793642008,0
+UTL.US,D,20221007,000000,45.2396,46.3488,44.3267,45.0312,48605.594436844,0
+UTL.US,D,20221010,000000,44.7633,46.0632,44.7633,45.4281,41958.503275262,0
+UTL.US,D,20221011,000000,45.2197,46.7677,44.9915,46.5097,91340.061962321,0
+UTL.US,D,20221012,000000,46.3014,46.5097,45.4678,45.9243,52825.02601561,0
+UTL.US,D,20221013,000000,45.18,47.5219,44.8724,47.2242,64215.576561299,0
+UTL.US,D,20221014,000000,47.7005,47.7005,46.3907,46.8174,47103.04547961,0
+UTL.US,D,20221017,000000,47.4524,48.4845,47.2639,47.9684,45280.033364494,0
+UTL.US,D,20221018,000000,48.9608,49.3626,48.1768,48.5638,55447.180533869,0
+UTL.US,D,20221019,000000,48.3852,48.9211,47.9436,48.8516,77852.392449493,0
+UTL.US,D,20221020,000000,48.5341,48.8218,47.3631,47.6311,67119.899897818,0
+UTL.US,D,20221021,000000,48.1371,49.318,47.3334,48.6631,50039.616681072,0
+UTL.US,D,20221024,000000,48.8417,49.4569,48.5837,49.2882,34526.378151449,0
+UTL.US,D,20221025,000000,50.7469,51.2237,49.6455,51.2133,50942.556899505,0
+UTL.US,D,20221026,000000,51.6499,51.6499,50.737,51.2133,55384.70029554,0
+UTL.US,D,20221027,000000,51.4217,52.8556,51.4217,51.8881,48838.383711909,0
+UTL.US,D,20221028,000000,52.2751,53.5651,51.6102,52.9201,56774.381725471,0
+UTL.US,D,20221031,000000,52.7613,53.5651,51.5331,52.3049,68930.81906358,0
+UTL.US,D,20221101,000000,49.9531,56.294,48.3951,54.4582,89055.502280195,0
+UTL.US,D,20221102,000000,54.6666,54.6666,51.2629,51.9079,90705.182121236,0
+UTL.US,D,20221103,000000,51.2629,51.6102,50.3698,51.3423,39368.596621947,0
+UTL.US,D,20221104,000000,51.6301,52.2751,50.8462,52.0072,44420.42621458,0
+UTL.US,D,20221107,000000,51.6202,51.6202,49.7844,50.4095,54075.63852797,0
+UTL.US,D,20221108,000000,50.1813,51.2232,49.9729,50.2012,56471.050245841,0
+UTL.US,D,20221109,000000,50.1615,51.9179,50.0672,50.35,78998.199400785,0
+UTL.US,D,20221110,000000,51.75,53.04,51.51,52.93,73300,0
+UTL.US,D,20221111,000000,53.19,53.19,50.57,51.01,67142,0
+UTL.US,D,20221114,000000,51.09,51.865,50.51,51.6,70225,0
+UTL.US,D,20221115,000000,51.6,52.4,51.11,52.11,48374,0
+UTL.US,D,20221116,000000,52.11,53.3,51.52,52.25,41670,0
+UTL.US,D,20221117,000000,51.89,52.36,51.16,52.06,50844,0
+UTL.US,D,20221118,000000,52.91,53.635,52.49,52.68,190863,0
+UTL.US,D,20221121,000000,52.74,53.06,52.25,52.55,68252,0
+UTL.US,D,20221122,000000,52.96,53.54,52.0926,52.82,39959,0
+UTL.US,D,20221123,000000,53.13,53.945,51.63,52.4,42449,0
+UTL.US,D,20221125,000000,52.86,53.14,52.54,52.74,18503,0
+UTL.US,D,20221128,000000,52.85,52.9366,51.99,52.08,38965,0
+UTL.US,D,20221129,000000,52.09,52.6199,51.86,52.01,45195,0
+UTL.US,D,20221130,000000,52.28,54.87,52.27,54.82,68091,0
+UTL.US,D,20221201,000000,54.9,55.09,53.64,53.67,82949,0
+UTL.US,D,20221202,000000,53.33,53.47,52.71,53.06,45261,0
+UTL.US,D,20221205,000000,52.34,52.43,51.48,52.39,57416,0
+UTL.US,D,20221206,000000,52.24,52.6,51.78,52.33,39696,0
+UTL.US,D,20221207,000000,52.04,52.38,51.51,51.74,34581,0
+UTL.US,D,20221208,000000,51.47,52.17,51.03,52.17,42907,0
+UTL.US,D,20221209,000000,51.81,52.41,51.21,51.67,46347,0
+UTL.US,D,20221212,000000,51.85,52.6875,51.31,52.44,46391,0
+UTL.US,D,20221213,000000,53.26,54,51.75,52.15,114881,0
+UTL.US,D,20221214,000000,52.33,53.46,51.655,51.79,61629,0
+UTL.US,D,20221215,000000,51.52,51.52,50.3,50.64,70351,0
+UTL.US,D,20221216,000000,50.11,50.11,49.04,49.96,711070,0
+UTL.US,D,20221219,000000,50.03,51.62,49.4301,51.07,61873,0
+UTL.US,D,20221220,000000,50.83,51.12,50.075,50.21,63325,0
+UTL.US,D,20221221,000000,50.58,51.78,50.58,51.42,54455,0
+UTL.US,D,20221222,000000,51.495,51.495,50.22,51.14,38476,0
+UTL.US,D,20221223,000000,51.02,52.01,51.02,51.98,24516,0
+UTL.US,D,20221227,000000,51.91,52.305,51.47,52.2,66377,0
+UTL.US,D,20221228,000000,52.98,52.98,51.22,51.35,25721,0
+UTL.US,D,20221229,000000,51.72,52.07,51.43,51.95,48521,0
+UTL.US,D,20221230,000000,51.8,52.495,50.44,51.36,54795,0
+UTL.US,D,20230103,000000,51.87,52.07,50.15,50.63,54977,0
+UTL.US,D,20230104,000000,51.31,52.56,51.31,51.81,67225,0
+UTL.US,D,20230105,000000,51.42,51.42,50.2,50.86,54033,0
+UTL.US,D,20230106,000000,51.17,52.5,51.11,52.43,36640,0
+UTL.US,D,20230109,000000,52.25,52.58,51.5,51.83,41747,0
+UTL.US,D,20230110,000000,51.66,51.74,50.57,51.61,74238,0
+UTL.US,D,20230111,000000,51.57,52.49,51.18,52.42,56528,0
+UTL.US,D,20230112,000000,52.29,53.42,51.97,53.29,53250,0
+UTL.US,D,20230113,000000,52.63,53.29,52.47,53.24,36456,0
+UTL.US,D,20230117,000000,53.14,53.4,52.455,53.08,43762,0
+UTL.US,D,20230118,000000,53.17,53.345,51.035,51.38,86590,0
+UTL.US,D,20230119,000000,51.46,52.07,51.35,51.88,65068,0
+UTL.US,D,20230120,000000,52.29,52.33,51.21,52.26,42700,0
+UTL.US,D,20230123,000000,52.01,52.31,51.39,51.58,27547,0
+UTL.US,D,20230124,000000,51.5,52.07,51.3,51.83,28236,0
+UTL.US,D,20230125,000000,51.29,51.94,51.1222,51.84,24288,0
+UTL.US,D,20230126,000000,51.72,51.94,51.33,51.84,42684,0
+UTL.US,D,20230127,000000,51.82,52.02,50.87,51.06,73063,0
+UTL.US,D,20230130,000000,51.06,51.72,50.77,51.05,49041,0
+UTL.US,D,20230131,000000,51.01,52.21,51.01,52.17,74748,0
+UTL.US,D,20230201,000000,51.67,52.78,51.21,52.33,67771,0
+UTL.US,D,20230202,000000,52.25,53.11,52,52.96,116760,0
+UTL.US,D,20230203,000000,52.41,53.39,51.7,53.02,65932,0
+UTL.US,D,20230206,000000,52.65,53.63,52.4786,53.63,69419,0
+UTL.US,D,20230207,000000,53.21,53.78,52.74,53.02,78066,0
+UTL.US,D,20230208,000000,52.74,52.9,51.57,51.64,58320,0
+UTL.US,D,20230209,000000,51.89,52.39,50.64,50.83,68785,0
+UTL.US,D,20230210,000000,50.66,51.88,50.51,51.72,78484,0
+UTL.US,D,20230213,000000,51.45,52.03,51.2,51.76,57882,0
+UTL.US,D,20230214,000000,52.24,52.24,50.88,51.66,62592,0
+UTL.US,D,20230215,000000,51.52,54.16,51,54.11,123956,0
+UTL.US,D,20230216,000000,53.7,54.55,52.99,54.16,83719,0
+UTL.US,D,20230217,000000,54.49,56.21,53.74,55.86,205090,0
+UTL.US,D,20230221,000000,55.52,55.665,54.71,55.25,74409,0
+UTL.US,D,20230222,000000,55.37,56.4,54.91,55.55,159084,0
+UTL.US,D,20230223,000000,55.8,56.68,55.03,55.11,86217,0
+UTL.US,D,20230224,000000,54.73,55.775,54.1,55.4,74457,0
+UTL.US,D,20230227,000000,55.56,56.19,54.73,54.73,88259,0
+UTL.US,D,20230228,000000,54.61,55.16,54.05,54.32,135455,0
+UTL.US,D,20230301,000000,54.38,54.442,53,53.29,83701,0
+UTL.US,D,20230302,000000,53.11,53.87,52.75,53.87,40404,0
+UTL.US,D,20230303,000000,54.13,54.86,53.61,54.48,69571,0
+UTL.US,D,20230306,000000,54.29,55.21,52.99,53.85,85618,0
+UTL.US,D,20230307,000000,53.81,54.61,52.86,53.63,88736,0
+UTL.US,D,20230308,000000,53.76,54.26,53.26,54.26,47160,0
+UTL.US,D,20230309,000000,54.45,54.77,53.89,54.28,75556,0
+UTL.US,D,20230310,000000,54.12,54.75,53.06,53.55,73603,0
+UTL.US,D,20230313,000000,53.08,54.19,52.23,52.61,93439,0
+UTL.US,D,20230314,000000,53.36,54.69,53.36,53.97,117683,0
+UTL.US,D,20230315,000000,53.64,54.69,52.56,54.61,99192,0
+UTL.US,D,20230316,000000,54.14,55.48,53.43,55.27,101027,0
+UTL.US,D,20230317,000000,54.99,55.39,53.76,53.94,374214,0
+UTL.US,D,20230320,000000,54.51,56.08,54.07,55.64,131478,0
+UTL.US,D,20230321,000000,56.24,56.24,54.14,55.25,96473,0
+UTL.US,D,20230322,000000,54.67,55.76,53.86,53.86,75419,0
+UTL.US,D,20230323,000000,54.14,54.5,52.755,52.94,67809,0
+UTL.US,D,20230324,000000,52.85,55.46,52.85,55.07,66244,0
+UTL.US,D,20230327,000000,55.36,55.72,54.63,55.23,74186,0
+UTL.US,D,20230328,000000,55.25,56.49,55.03,55.73,74119,0
+UTL.US,D,20230329,000000,56.06,56.335,55.68,56.09,71634,0
+UTL.US,D,20230330,000000,56.28,56.74,55.98,56.43,54232,0
+UTL.US,D,20230331,000000,56.7,57.16,56.12,57.04,181654,0
+UTL.US,D,20230403,000000,57.01,57.69,56.4537,57.33,122671,0
+UTL.US,D,20230404,000000,57.1,57.92,56.91,57.92,52391,0
+UTL.US,D,20230405,000000,57.99,59.76,57.215,59.57,84679,0
+UTL.US,D,20230406,000000,60.08,60.59,59.58,59.88,94144,0
+UTL.US,D,20230410,000000,59.68,59.79,58.36,58.65,134107,0
+UTL.US,D,20230411,000000,58.61,58.755,57.96,58.36,119454,0
+UTL.US,D,20230412,000000,58.51,59.74,58.51,59.15,62465,0
+UTL.US,D,20230413,000000,59.24,59.42,57.715,58.72,60395,0
+UTL.US,D,20230414,000000,58.47,58.545,57.535,57.91,63266,0
+UTL.US,D,20230417,000000,58.06,58.84,57.71,58.15,44562,0
+UTL.US,D,20230418,000000,58.06,58.155,57.265,57.52,74128,0
+UTL.US,D,20230419,000000,57.76,58.17,57.41,58.01,42924,0
+UTL.US,D,20230420,000000,57.86,58.86,57.61,58.73,130945,0
+UTL.US,D,20230421,000000,59,59.28,58.08,58.72,76318,0
+UTL.US,D,20230424,000000,58.61,59.14,58.11,58.8,101127,0
+UTL.US,D,20230425,000000,58.45,59.22,58.15,59.03,144610,0
+UTL.US,D,20230426,000000,58.52,59.09,57.85,58.54,206287,0
+UTL.US,D,20230427,000000,58.46,59.08,57.74,58.26,89502,0
+UTL.US,D,20230428,000000,57.91,58.02,55.35,55.59,82663,0
+UTL.US,D,20230501,000000,55.73,56.38,55.35,55.89,94189,0
+UTL.US,D,20230502,000000,55.73,56.31,54.295,55.45,144244,0
+UTL.US,D,20230503,000000,55.33,56.31,55.21,55.36,63229,0
+UTL.US,D,20230504,000000,55.21,56.23,54.54,55.95,66174,0
+UTL.US,D,20230505,000000,56.09,56.72,55.6,56.72,60799,0
+UTL.US,D,20230508,000000,56.73,57.2899,56.31,56.97,99558,0
+UTL.US,D,20230509,000000,56.61,57.26,56.61,57,102228,0
+UTL.US,D,20230510,000000,57.44,57.96,56.71,57.78,83842,0
+UTL.US,D,20230511,000000,57.58,58.11,56.91,57.6,74980,0
+UTL.US,D,20230512,000000,57.83,58.06,57.235,57.62,66792,0
+UTL.US,D,20230515,000000,57.55,57.55,56.275,56.71,66092,0
+UTL.US,D,20230516,000000,56.8,56.8,56.04,56.19,33856,0
+UTL.US,D,20230517,000000,56.22,56.22,55.02,56.1,49332,0
+UTL.US,D,20230518,000000,55.66,55.87,55.12,55.77,83023,0
+UTL.US,D,20230519,000000,56.15,56.4,55.08,55.16,109191,0
+UTL.US,D,20230522,000000,55.19,55.44,54.39,54.89,39131,0
+UTL.US,D,20230523,000000,54.67,55.84,54.17,55.35,48407,0
+UTL.US,D,20230524,000000,55.35,55.82,54.25,54.29,45875,0
+UTL.US,D,20230525,000000,54.25,54.405,53.18,53.67,104738,0
+UTL.US,D,20230526,000000,53.44,53.67,52.74,53.21,49892,0
+UTL.US,D,20230530,000000,53.15,53.6,52.16,52.21,47984,0
+UTL.US,D,20230531,000000,52.46,52.88,51.82,52.69,61956,0
+UTL.US,D,20230601,000000,52.97,52.97,51.78,51.97,57257,0
+UTL.US,D,20230602,000000,52.17,53.99,51.91,53.78,68046,0
+UTL.US,D,20230605,000000,53.41,53.41,52.08,52.56,40582,0
+UTL.US,D,20230606,000000,52.23,53.51,52.23,53.28,50131,0
+UTL.US,D,20230607,000000,53.68,55.26,53.68,54.72,63355,0
+UTL.US,D,20230608,000000,54.86,54.86,53.94,54.34,46102,0
+UTL.US,D,20230609,000000,54.29,54.41,53.38,53.8,32252,0
+UTL.US,D,20230612,000000,54.16,54.16,53.32,53.46,43358,0
+UTL.US,D,20230613,000000,53.41,53.41,52.5,53.02,53909,0
+UTL.US,D,20230614,000000,53.29,53.96,52.95,53.31,64405,0
+UTL.US,D,20230615,000000,53.27,53.32,52.4,53.11,52835,0
+UTL.US,D,20230616,000000,53.56,53.91,53.37,53.56,170615,0
+UTL.US,D,20230620,000000,53.5,54.03,52.86,53.55,48712,0
+UTL.US,D,20230621,000000,53.6,54.01,52.61,53.99,59200,0
+UTL.US,D,20230622,000000,54.04,54.04,52.895,53.65,57916,0
+UTL.US,D,20230623,000000,53.61,53.74,50.865,51.21,236137,0
+UTL.US,D,20230626,000000,51.4,51.75,50.655,51.46,47976,0
+UTL.US,D,20230627,000000,51.53,51.86,51.08,51.6,46681,0
+UTL.US,D,20230628,000000,51.5,51.5,50.39,50.73,52453,0
+UTL.US,D,20230629,000000,50.5,51.09,50.3601,50.72,44161,0
+UTL.US,D,20230630,000000,50.85,51.14,50.56,50.71,37269,0
+UTL.US,D,20230703,000000,50.78,51.27,50.2201,50.88,18939,0
+UTL.US,D,20230705,000000,50.94,50.94,50.09,50.53,109414,0
+UTL.US,D,20230706,000000,50.26,50.72,49.68,50.47,52578,0
+UTL.US,D,20230707,000000,50.18,50.89,49.95,49.95,41291,0
+UTL.US,D,20230710,000000,49.93,49.97,49.1,49.67,40898,0
+UTL.US,D,20230711,000000,49.58,49.93,49.13,49.86,31457,0
+UTL.US,D,20230712,000000,50.3,50.97,49.95,50.76,40238,0
+UTL.US,D,20230713,000000,50.74,51.705,50.74,51.49,39945,0
+UTL.US,D,20230714,000000,51.6,52.005,50.975,51.75,37871,0
+UTL.US,D,20230717,000000,51.73,51.82,51.08,51.2,42286,0
+UTL.US,D,20230718,000000,51.2,51.55,49.53,51.13,61544,0
+UTL.US,D,20230719,000000,51.06,51.99,51.06,51.55,47359,0
+UTL.US,D,20230720,000000,51.66,53.3006,51.66,53.2,49621,0
+UTL.US,D,20230721,000000,53.36,53.86,53.26,53.36,53963,0
+UTL.US,D,20230724,000000,53.5,53.99,53.19,53.59,45550,0
+UTL.US,D,20230725,000000,53.43,53.52,52.61,53.04,75852,0
+UTL.US,D,20230726,000000,53.14,54.85,52.88,53.11,46253,0
+UTL.US,D,20230727,000000,53.19,53.19,51.93,52.05,43942,0
+UTL.US,D,20230728,000000,52.52,52.52,52,52.05,28371,0
+UTL.US,D,20230731,000000,52.04,53.145,51.71,52.04,85934,0
+UTL.US,D,20230801,000000,51,52.5,49.88,50.37,54084,0
+UTL.US,D,20230802,000000,49.71,51.325,49.71,50.44,44384,0
+UTL.US,D,20230803,000000,50.59,50.59,49.23,49.58,74445,0
+UTL.US,D,20230804,000000,49.63,50.265,49.5,49.98,73565,0
+UTL.US,D,20230807,000000,50.05,51.08,50.01,50.59,59671,0
+UTL.US,D,20230808,000000,50.72,50.81,49.65,50.08,32461,0
+UTL.US,D,20230809,000000,49.85,50.8,49.5854,50.36,36134,0
+UTL.US,D,20230810,000000,50.25,50.85,49.74,50,29895,0
+UTL.US,D,20230811,000000,49.75,49.9915,49.53,49.83,56671,0
+UTL.US,D,20230814,000000,49.91,50.04,48.56,49.13,59501,0
+UTL.US,D,20230815,000000,49.13,49.13,48.22,48.47,63652,0
+UTL.US,D,20230816,000000,48.66,49.36,48.625,48.98,48783,0
+UTL.US,D,20230817,000000,48.66,49.69,48.52,49.21,58118,0
+UTL.US,D,20230818,000000,49.23,49.8,49.23,49.58,70020,0
+UTL.US,D,20230821,000000,49.42,49.57,48.11,48.15,53781,0
+UTL.US,D,20230822,000000,48.27,48.31,47.74,47.98,46296,0
+UTL.US,D,20230823,000000,47.97,48.12,47.49,47.74,47088,0
+UTL.US,D,20230824,000000,47.87,48.54,47.11,47.36,47871,0
+UTL.US,D,20230825,000000,47.51,47.79,47.06,47.11,36295,0
+UTL.US,D,20230828,000000,47.23,48.1028,47.23,47.41,29628,0
+UTL.US,D,20230829,000000,47.41,47.93,47.16,47.92,52763,0
+UTL.US,D,20230830,000000,47.87,48.85,47.87,48.81,50618,0
+UTL.US,D,20230831,000000,48.76,49.23,48.17,48.82,90037,0
+UTL.US,D,20230901,000000,49.01,49.28,48.2521,49,64605,0
+UTL.US,D,20230905,000000,48.65,48.65,47.365,48.1,84561,0
+UTL.US,D,20230906,000000,48.2,48.565,47.66,48.07,69341,0
+UTL.US,D,20230907,000000,48.19,48.19,46.64,46.68,70518,0
+UTL.US,D,20230908,000000,46.6,46.8,45.79,46.3,52692,0
+UTL.US,D,20230911,000000,46.46,46.91,45.89,46.05,52883,0
+UTL.US,D,20230912,000000,45.9,46.2,45.29,46.08,47312,0
+UTL.US,D,20230913,000000,45.9,47.44,45.9,46.95,48301,0
+UTL.US,D,20230914,000000,47.21,47.89,46.83,47.53,42788,0
+UTL.US,D,20230915,000000,47.42,47.95,46.54,46.95,291929,0
+UTL.US,D,20230918,000000,47.07,48.035,46.934,47.45,57692,0
+UTL.US,D,20230919,000000,47.3,47.88,47.15,47.15,39778,0
+UTL.US,D,20230920,000000,47.39,47.39,46.51,46.71,37392,0
+UTL.US,D,20230921,000000,46.39,47.34,46.11,46.66,47523,0
+UTL.US,D,20230922,000000,46.64,48.125,46.05,46.11,49845,0
+UTL.US,D,20230925,000000,45.46,45.93,45.44,45.51,47405,0
+UTL.US,D,20230926,000000,45.34,45.34,44.13,44.19,36859,0
+UTL.US,D,20230927,000000,44.02,44.66,43.62,43.88,54994,0
+UTL.US,D,20230928,000000,43.84,43.84,43.05,43.24,100583,0
+UTL.US,D,20230929,000000,43.39,43.44,42.58,42.71,88750,0
+UTL.US,D,20231002,000000,42.87,42.87,41.43,42.31,84013,0
+UTL.US,D,20231003,000000,41.78,43.01,41.495,42.89,54930,0
+UTL.US,D,20231004,000000,42.9,43.73,42.67,43.69,63513,0
+UTL.US,D,20231005,000000,43.34,44.46,43.05,44.4,88440,0
+UTL.US,D,20231006,000000,44.01,44.99,42.96,44.75,56416,0
+UTL.US,D,20231009,000000,44.67,45.98,44.5901,45.68,37789,0
+UTL.US,D,20231010,000000,45.64,46.04,45.4,45.69,74063,0
+UTL.US,D,20231011,000000,45.87,46.46,45.31,46.23,33787,0
+UTL.US,D,20231012,000000,46.18,46.39,45.48,45.75,39458,0
+UTL.US,D,20231013,000000,46.26,46.26,45.25,45.44,47951,0
+UTL.US,D,20231016,000000,45.89,46.705,45.4,46.62,47286,0
+UTL.US,D,20231017,000000,46.08,46.99,46.02,46.41,76152,0
+UTL.US,D,20231018,000000,46.24,46.69,45.78,46.31,66862,0
+UTL.US,D,20231019,000000,46.09,46.92,45.72,46.35,88170,0
+UTL.US,D,20231020,000000,46.51,46.54,45.06,45.28,67986,0
+UTL.US,D,20231023,000000,45.09,45.735,44.705,44.8,74657,0
+UTL.US,D,20231024,000000,45.29,46.19,45.205,46.1,67585,0
+UTL.US,D,20231025,000000,46,47.27,45.8765,47.11,47946,0
+UTL.US,D,20231026,000000,47.42,47.79,47.23,47.5,38529,0
+UTL.US,D,20231027,000000,47.74,47.74,45.69,45.81,47306,0
+UTL.US,D,20231030,000000,45.77,46.6499,45.26,45.93,28235,0
+UTL.US,D,20231031,000000,45.9,46,45.32,45.67,23020,0
+UTL.US,D,20231101,000000,45.52,46.14,45.13,45.79,35053,0
+UTL.US,D,20231102,000000,46.23,46.99,46.23,46.92,34251,0
+UTL.US,D,20231103,000000,47.8,48.0899,47.18,47.45,42644,0
+UTL.US,D,20231106,000000,46.5,47.98,46.1,47.43,77825,0
+UTL.US,D,20231107,000000,46.41,48.93,46.01,48.6,113865,0
+UTL.US,D,20231108,000000,48.39,48.39,47.03,48.08,41146,0
+UTL.US,D,20231109,000000,48.31,49.0499,47.6001,48.09,51568,0
+UTL.US,D,20231110,000000,48.52,48.78,47.88,48.23,45397,0
+UTL.US,D,20231113,000000,47.69,47.72,46.02,47.21,36730,0
+UTL.US,D,20231114,000000,48.27,49.76,48.06,49.62,67212,0
+UTL.US,D,20231115,000000,49.19,50.01,46.8,49.2,71778,0
+UTL.US,D,20231116,000000,49.06,49.66,48.93,49.14,36261,0
+UTL.US,D,20231117,000000,49.42,50.075,49.275,49.51,98834,0
+UTL.US,D,20231120,000000,49.16,49.62,48.48,49.21,40263,0
+UTL.US,D,20231121,000000,49.45,49.49,48.92,49.13,32440,0
+UTL.US,D,20231122,000000,49.75,49.92,49.025,49.84,30245,0
+UTL.US,D,20231124,000000,50.11,50.4954,49.74,50.02,17429,0
+UTL.US,D,20231127,000000,49.8,50.06,49.31,49.46,39409,0
+UTL.US,D,20231128,000000,49.72,49.92,48.91,48.94,37349,0
+UTL.US,D,20231129,000000,48.95,49.41,47.92,48.26,53979,0
+UTL.US,D,20231130,000000,48.26,48.63,47.37,48.48,79395,0
+UTL.US,D,20231201,000000,48.55,49.39,47.85,49.34,59834,0
+UTL.US,D,20231204,000000,49.37,50.23,48.99,50.08,65577,0
+UTL.US,D,20231205,000000,50.4,50.99,49.85,50.08,34077,0
+UTL.US,D,20231206,000000,50.19,51,50.06,50.51,59285,0
+UTL.US,D,20231207,000000,50.44,50.87,50.03,50.79,49195,0
+UTL.US,D,20231208,000000,50.61,51.17,49.81,51.17,41850,0
+UTL.US,D,20231211,000000,50.89,51.45,50.7,51.36,53164,0
+UTL.US,D,20231212,000000,51.22,51.39,49.9698,51.04,37986,0
+UTL.US,D,20231213,000000,51.31,52.98,50.65,52.93,68684,0
+UTL.US,D,20231214,000000,53.3,54.2,52.04,52.43,78441,0
+UTL.US,D,20231215,000000,52.38,52.38,50.52,50.59,375766,0
+UTL.US,D,20231218,000000,51.02,51.5,50.19,51.48,65741,0
+UTL.US,D,20231219,000000,51.52,52.115,50.78,51.75,59221,0
+UTL.US,D,20231220,000000,51.93,52.95,50.92,51.2,72694,0
+UTL.US,D,20231221,000000,51.37,51.56,50.87,51.42,33223,0
+UTL.US,D,20231222,000000,51.87,52.5,51.78,51.98,36245,0
+UTL.US,D,20231226,000000,51.84,53,51.8,52.67,39034,0
+UTL.US,D,20231227,000000,52.97,53.4,52.64,53.03,33959,0
+UTL.US,D,20231228,000000,53.09,53.27,52.695,52.71,25192,0
+UTL.US,D,20231229,000000,52.53,53.13,52.099,52.57,51648,0
+UTL.US,D,20240102,000000,52.33,53.43,52.33,53.32,42949,0
+UTL.US,D,20240103,000000,53.57,54.02,53.02,53.28,45815,0
+UTL.US,D,20240104,000000,53.79,54.08,52.74,52.91,42869,0
+UTL.US,D,20240105,000000,52.57,52.98,51.84,52.03,59046,0
+UTL.US,D,20240108,000000,52.27,52.44,51.7,52.24,32190,0
+UTL.US,D,20240109,000000,51.74,52.2,51.36,51.73,41661,0
+UTL.US,D,20240110,000000,51.89,51.89,50.6201,50.68,36884,0
+UTL.US,D,20240111,000000,50.42,50.42,48.67,49.36,58787,0
+UTL.US,D,20240112,000000,49.86,49.9,49.3,49.65,36243,0
+UTL.US,D,20240116,000000,49.39,49.6499,47.71,47.98,60056,0
+UTL.US,D,20240117,000000,47.97,48.62,47.355,47.93,69746,0
+UTL.US,D,20240118,000000,47.91,48.79,47.61,48.77,44398,0
+UTL.US,D,20240119,000000,49,49,48.32,48.58,28062,0
+UTL.US,D,20240122,000000,49.02,51.56,48.8091,49.14,52803,0
+UTL.US,D,20240123,000000,49.14,49.665,48.61,48.72,38613,0
+UTL.US,D,20240124,000000,49.21,49.21,47.8,48.06,48041,0
+UTL.US,D,20240125,000000,48.6,48.92,47.83,48.56,53427,0
+UTL.US,D,20240126,000000,48.99,49.16,48.48,49,20621,0
+UTL.US,D,20240129,000000,49.06,49.62,48.52,49.25,50736,0
+UTL.US,D,20240130,000000,49.29,49.53,48.55,48.99,24297,0
+UTL.US,D,20240131,000000,49.18,49.49,47.47,47.52,52845,0
+UTL.US,D,20240201,000000,47.82,49.9,47.54,49.78,45479,0
+UTL.US,D,20240202,000000,48.73,49.37,47.6,49,49615,0
+UTL.US,D,20240205,000000,48.21,48.7199,47.42,48.04,54271,0
+UTL.US,D,20240206,000000,48.04,48.525,47.74,47.91,95483,0
+UTL.US,D,20240207,000000,48.09,48.82,47.87,48.23,38102,0
+UTL.US,D,20240208,000000,47.97,48.445,47.45,48.06,51620,0
+UTL.US,D,20240209,000000,47.95,48.74,47.455,48.57,68411,0
+UTL.US,D,20240212,000000,48.57,50.34,48.53,49.89,65365,0
+UTL.US,D,20240213,000000,45.26,49.84,45.26,47.74,109915,0
+UTL.US,D,20240214,000000,48.54,49.44,48,48.96,55138,0
+UTL.US,D,20240215,000000,49.19,50.97,49.1,50.86,77599,0
+UTL.US,D,20240216,000000,50.63,50.96,50.045,50.75,59066,0
+UTL.US,D,20240220,000000,50.19,50.96,49.47,50.06,163120,0
+UTL.US,D,20240221,000000,50.27,50.87,50.12,50.53,34358,0
+UTL.US,D,20240222,000000,50.09,50.5999,49.553,50.27,38655,0
+UTL.US,D,20240223,000000,50.15,51.055,50,50.56,34698,0
+UTL.US,D,20240226,000000,50.26,50.475,49.758,50.21,31269,0
+UTL.US,D,20240227,000000,50.62,51.3376,49.85,50.41,54117,0
+UTL.US,D,20240228,000000,50.02,50.79,49.91,50.06,36789,0
+UTL.US,D,20240229,000000,50.58,51.35,50.0534,50.96,64091,0
+UTL.US,D,20240301,000000,51,51.77,50.495,51.72,44235,0
+UTL.US,D,20240304,000000,51.33,52.58,50.77,52.49,39362,0
+UTL.US,D,20240305,000000,52.64,53.3,52.47,52.58,47668,0
+UTL.US,D,20240306,000000,53.04,53.29,51.255,51.82,94988,0
+UTL.US,D,20240307,000000,52.32,52.99,51.86,52.7,52218,0
+UTL.US,D,20240308,000000,52.93,53.215,52.13,52.27,31436,0
+UTL.US,D,20240311,000000,52.07,52.11,51.54,51.96,47020,0
+UTL.US,D,20240312,000000,52.01,52.033,51.31,51.42,30278,0
+UTL.US,D,20240313,000000,51.38,52.23,51.38,51.74,57019,0
+UTL.US,D,20240314,000000,51.3,51.54,50.1,50.73,63025,0
+UTL.US,D,20240315,000000,50.44,51.21,50.4,50.92,138483,0
+UTL.US,D,20240318,000000,50.75,51.26,50.59,50.77,33126,0
+UTL.US,D,20240319,000000,50.9,51.63,50.685,50.91,35631,0
+UTL.US,D,20240320,000000,50.65,51.745,50.26,51.51,44747,0
+UTL.US,D,20240321,000000,51.88,52.68,51.31,52.19,54647,0
+UTL.US,D,20240322,000000,52.6,52.6,51.2,51.32,26574,0
+UTL.US,D,20240325,000000,51.56,51.95,50.655,50.9,45856,0
+UTL.US,D,20240326,000000,51.15,51.31,50.2,50.72,52126,0
+UTL.US,D,20240327,000000,51.23,51.97,50.85,51.78,32986,0
+UTL.US,D,20240328,000000,51.86,52.59,51.4,52.35,63626,0
+UTL.US,D,20240401,000000,52.71,52.71,50.95,51.71,53208,0
+UTL.US,D,20240402,000000,50,52.07,50,51.45,75252,0
+UTL.US,D,20240403,000000,51.44,51.495,50.65,51.08,38522,0
+UTL.US,D,20240404,000000,51.68,51.8,50.23,50.65,76593,0
+UTL.US,D,20240405,000000,50.58,51.015,49.73,50.44,34116,0
+UTL.US,D,20240408,000000,50.79,51.48,50.22,50.79,34376,0
+UTL.US,D,20240409,000000,51.15,51.15,50.15,50.64,30353,0
+UTL.US,D,20240410,000000,49.82,49.82,48.55,49.1,52223,0
+UTL.US,D,20240411,000000,49.54,49.6324,48.68,49.46,45437,0
+UTL.US,D,20240412,000000,49.25,49.75,48.56,48.89,32652,0
+UTL.US,D,20240415,000000,49,49.23,48.29,48.84,39920,0
+UTL.US,D,20240416,000000,48.29,48.75,47.4024,48.37,64865,0
+UTL.US,D,20240417,000000,49.01,49.2134,48.17,48.56,41260,0
+UTL.US,D,20240418,000000,48.71,49.32,48.36,49.15,57603,0
+UTL.US,D,20240419,000000,49.19,50.37,49.19,50.195,44270,0
+UTL.US,D,20240422,000000,50.19,50.63,49.65,50.17,46530,0
+UTL.US,D,20240423,000000,50.49,51.49,50.27,50.75,41970,0
+UTL.US,D,20240424,000000,50.17,51.12,50,50.8,34594,0
+UTL.US,D,20240425,000000,50.68,50.725,49.88,50.49,35042,0
+UTL.US,D,20240426,000000,50.74,50.8249,49.92,49.94,35408,0
+UTL.US,D,20240429,000000,50.06,50.79,49.81,50.35,75721,0
+UTL.US,D,20240430,000000,50.09,51.26,49.3,50.94,55701,0
+UTL.US,D,20240501,000000,51.11,53.19,50.5,52.75,71054,0
+UTL.US,D,20240502,000000,52.67,52.96,51.81,52.38,45579,0
+UTL.US,D,20240503,000000,52.64,53.1,52.02,52.63,35984,0
+UTL.US,D,20240506,000000,52.57,53.69,52.33,53.29,46018,0
+UTL.US,D,20240507,000000,52,53.88,52,53.56,56651,0
+UTL.US,D,20240508,000000,53.36,54.57,52.85,53.72,36267,0
+UTL.US,D,20240509,000000,53.4,54.65,53.4,54,123790,0
+UTL.US,D,20240510,000000,54.24,54.66,53.53,54.49,37572,0
+UTL.US,D,20240513,000000,54.51,54.93,53.61,53.93,37282,0
+UTL.US,D,20240514,000000,54.55,54.55,53.17,53.98,60599,0
+UTL.US,D,20240515,000000,54.19,54.54,54.02,54.34,44447,0
+UTL.US,D,20240516,000000,54.28,54.73,54.0001,54.67,42470,0
+UTL.US,D,20240517,000000,54.73,54.86,53.85,54.16,35057,0
+UTL.US,D,20240520,000000,54.37,54.74,53.835,54.19,56005,0
+UTL.US,D,20240521,000000,54.23,54.67,53.99,54.11,26221,0
+UTL.US,D,20240522,000000,53.81,53.94,52.66,52.79,40834,0
+UTL.US,D,20240523,000000,52.67,52.67,51.27,51.64,117398,0
+UTL.US,D,20240524,000000,52.1,52.1,51.06,51.49,44460,0
+UTL.US,D,20240528,000000,51.83,51.83,50.68,50.78,39177,0
+UTL.US,D,20240529,000000,50.53,50.62,50.09,50.33,30940,0
+UTL.US,D,20240530,000000,50.78,51.57,50.28,51.57,46577,0
+UTL.US,D,20240531,000000,51.79,53.57,51.74,53.49,83278,0
+UTL.US,D,20240603,000000,53.93,53.93,52.66,53,31638,0
+UTL.US,D,20240604,000000,52.76,53.31,52.33,53,34864,0
+UTL.US,D,20240605,000000,53.18,53.18,52.16,52.26,28919,0
+UTL.US,D,20240606,000000,51.85,52.12,51.43,51.7,28376,0
+UTL.US,D,20240607,000000,51.03,51.45,50.805,50.86,30741,0
+UTL.US,D,20240610,000000,50.43,50.63,49.09,50.41,37130,0
+UTL.US,D,20240611,000000,50.27,50.77,49.76,50.61,42766,0
+UTL.US,D,20240612,000000,51.64,51.64,50.7,50.84,35817,0
+UTL.US,D,20240613,000000,50.79,50.85,49.33,50.3,52982,0
+UTL.US,D,20240614,000000,50,50.46,49.23,49.4,34373,0
+UTL.US,D,20240617,000000,48.94,50.38,48.94,50.13,37031,0
+UTL.US,D,20240618,000000,49.9,50.155,49.3938,49.74,26758,0
+UTL.US,D,20240620,000000,49.78,50.58,49.78,50.05,28010,0
+UTL.US,D,20240621,000000,50.11,50.74,49.43,49.46,233578,0
+UTL.US,D,20240624,000000,49.62,51.17,49.62,51.05,53150,0
+UTL.US,D,20240625,000000,50.93,50.97,49.89,50.04,41319,0
+UTL.US,D,20240626,000000,49.73,50.91,49.7,50.68,57814,0
+UTL.US,D,20240627,000000,50.68,51.59,50.05,51.48,52869,0
+UTL.US,D,20240628,000000,52,52.1,50.81,51.79,585056,0
+UTL.US,D,20240701,000000,52,52.8,51.48,52.04,65948,0
+UTL.US,D,20240702,000000,51.71,52.54,51.71,51.8,56939,0
+UTL.US,D,20240703,000000,52.21,52.41,51.41,51.64,23384,0
+UTL.US,D,20240705,000000,51.21,51.3,50.47,51.06,47917,0
+UTL.US,D,20240708,000000,51.26,51.59,51.08,51.44,29516,0
+UTL.US,D,20240709,000000,51.39,52.27,51.04,51.8,36136,0
+UTL.US,D,20240710,000000,51.75,52.53,51.685,52.53,32727,0
+UTL.US,D,20240711,000000,53.03,54.81,52.95,54.53,70144,0
+UTL.US,D,20240712,000000,55,55.56,54.48,55.11,60390,0
+UTL.US,D,20240715,000000,55.2,55.28,54.18,54.68,64091,0
+UTL.US,D,20240716,000000,55.2,57.27,53.886,57.23,60979,0
+UTL.US,D,20240717,000000,57.23,58.92,57.23,58.34,78101,0
+UTL.US,D,20240718,000000,57.81,59.12,57.69,57.96,59810,0
+UTL.US,D,20240719,000000,58.09,58.42,56.97,57.28,42434,0
+UTL.US,D,20240722,000000,56.95,57.81,56.84,57.68,47251,0
+UTL.US,D,20240723,000000,57.32,59.1,57.04,58.31,66827,0
+UTL.US,D,20240724,000000,57.96,60,57.96,59.45,50201,0
+UTL.US,D,20240725,000000,59.29,60.97,58.7324,60.04,91013,0
+UTL.US,D,20240726,000000,60.7,60.9,60.05,60.43,43350,0
+UTL.US,D,20240729,000000,60.65,60.65,59.28,59.46,25677,0
+UTL.US,D,20240730,000000,59.82,61.43,59.36,61.24,61674,0
+UTL.US,D,20240731,000000,61.34,62.525,60.55,61.28,75969,0
+UTL.US,D,20240801,000000,61.61,62.29,60.98,62.05,79566,0
+UTL.US,D,20240802,000000,61.4,62,60.171,61.45,91037,0
+UTL.US,D,20240805,000000,60.44,60.44,57.89,59.41,103167,0
+UTL.US,D,20240806,000000,57.17,58.8,56.8594,57.38,47697,0
+UTL.US,D,20240807,000000,58.03,58.49,57.14,57.31,40333,0
+UTL.US,D,20240808,000000,57.9,58.075,56.825,57.3,72631,0
+UTL.US,D,20240809,000000,57.78,58.04,56.72,57.91,37934,0
+UTL.US,D,20240812,000000,58.02,58.33,57.385,58.33,144204,0
+UTL.US,D,20240813,000000,58.04,59.125,57.455,58.28,82337,0
+UTL.US,D,20240814,000000,58.77,58.77,58.22,58.5,33887,0
+UTL.US,D,20240815,000000,58.7,58.94,57.9,58.48,48564,0
+UTL.US,D,20240816,000000,58.51,59,56.6607,58.68,65022,0
+UTL.US,D,20240819,000000,58.74,59.55,58.665,59.5,33987,0
+UTL.US,D,20240820,000000,59.31,59.71,58.465,58.6,63703,0
+UTL.US,D,20240821,000000,58.98,59.79,58.75,59.71,33707,0
+UTL.US,D,20240822,000000,59.58,60.18,59.04,59.1,127368,0
+UTL.US,D,20240823,000000,59.66,60.7,59.31,59.82,71835,0
+UTL.US,D,20240826,000000,60.38,60.64,59.5,59.82,60070,0
+UTL.US,D,20240827,000000,59.8,59.8,59.19,59.29,37828,0
+UTL.US,D,20240828,000000,59.45,60.6579,59.45,59.9,56594,0
+UTL.US,D,20240829,000000,60.05,60.05,58.75,59.28,70804,0
+UTL.US,D,20240830,000000,59.6,60.47,58.83,60.3,93351,0
+UTL.US,D,20240903,000000,59.82,60.855,59.59,59.81,57344,0
+UTL.US,D,20240904,000000,59.81,60.025,58.73,59.37,28739,0
+UTL.US,D,20240905,000000,60,60.1599,58.9,59.03,29326,0
+UTL.US,D,20240906,000000,59.44,59.44,58.27,58.28,39071,0
+UTL.US,D,20240909,000000,58.11,58.46,57.875,58.27,43308,0
+UTL.US,D,20240910,000000,58.42,59.3,58.12,58.62,37544,0
+UTL.US,D,20240911,000000,58.24,58.75,57.59,58.15,40687,0
+UTL.US,D,20240912,000000,58.58,59.15,58.38,59.12,37738,0
+UTL.US,D,20240913,000000,59.58,61.3,58.845,61.22,77226,0
+UTL.US,D,20240916,000000,61.53,62.25,61.12,61.9,55495,0
+UTL.US,D,20240917,000000,62.34,63.22,61.685,62.47,104753,0
+UTL.US,D,20240918,000000,62.43,63.5175,61.82,62.33,75415,0
+UTL.US,D,20240919,000000,62.73,62.73,61.16,61.7,44408,0
+UTL.US,D,20240920,000000,61.57,61.84,60.31,60.38,359375,0
+UTL.US,D,20240923,000000,60.9,60.995,60.305,60.59,40527,0
+UTL.US,D,20240924,000000,60.44,60.83,59.86,59.98,35536,0
+UTL.US,D,20240925,000000,60.1,60.1,59,59.48,44554,0
+UTL.US,D,20240926,000000,59.8,60.02,58.48,58.66,55287,0
+UTL.US,D,20240927,000000,59.25,59.87,58.82,59.69,50855,0
+UTL.US,D,20240930,000000,59.66,60.84,59.505,60.58,80135,0
+UTL.US,D,20241001,000000,60.31,60.735,59.92,60.02,45983,0
+UTL.US,D,20241002,000000,59.78,60.4075,59.5334,59.67,45341,0
+UTL.US,D,20241003,000000,59.86,59.86,58.91,59.14,37440,0
+UTL.US,D,20241004,000000,59.18,59.69,58.59,59.43,45880,0
+UTL.US,D,20241007,000000,59.22,59.24,57.74,58,44389,0
+UTL.US,D,20241008,000000,58,58,57.265,57.52,48550,0
+UTL.US,D,20241009,000000,57.38,58.34,56.93,57.8,58240,0
+UTL.US,D,20241010,000000,57.46,58.12,57.08,57.22,70303,0
+UTL.US,D,20241011,000000,57.18,58.36,57.015,58.12,29720,0
+UTL.US,D,20241014,000000,57.99,58.93,57.99,58.78,24608,0
+UTL.US,D,20241015,000000,58.96,60.08,58.96,59.22,38638,0
+UTL.US,D,20241016,000000,59.75,60.86,59.02,60.61,41339,0
+UTL.US,D,20241017,000000,60.92,60.92,59.69,59.85,34952,0
+UTL.US,D,20241018,000000,59.82,60.21,59.53,60.09,30350,0
+UTL.US,D,20241021,000000,59.85,60.24,58.99,59.11,35251,0
+UTL.US,D,20241022,000000,58.88,59.1499,58.78,58.89,20148,0
+UTL.US,D,20241023,000000,58.67,59.355,58.551,59.1,24483,0
+UTL.US,D,20241024,000000,58.96,59.39,58.14,58.46,47472,0
+UTL.US,D,20241025,000000,58.9,58.905,57.62,57.76,28161,0
+UTL.US,D,20241028,000000,58.28,59.63,58.28,58.99,41952,0
+UTL.US,D,20241029,000000,58.38,58.38,57.55,57.87,29210,0
+UTL.US,D,20241030,000000,58.19,58.72,57.81,58,38294,0
+UTL.US,D,20241031,000000,57.67,58.52,57.67,57.89,145184,0
+UTL.US,D,20241101,000000,58.37,58.41,56.2,56.32,47533,0
+UTL.US,D,20241104,000000,56.31,57.26,55.78,56.76,66595,0
+UTL.US,D,20241105,000000,53.85,58.39,53.85,56.42,78058,0
+UTL.US,D,20241106,000000,60.77,61.51,59.5,60.69,139675,0
+UTL.US,D,20241107,000000,60.71,60.96,57.77,58.09,90424,0
+UTL.US,D,20241108,000000,58.59,59.81,58.59,59.8,84774,0
+UTL.US,D,20241111,000000,60.085,61.22,60.085,60.27,61185,0
+UTL.US,D,20241112,000000,60.09,60.565,59.45,59.46,72265,0
+UTL.US,D,20241113,000000,59.635,60.145,58.9,58.93,61887,0
+UTL.US,D,20241114,000000,58.91,59.6,57.55,58.92,74501,0
+UTL.US,D,20241115,000000,58.5701,59.66,58.56,59.15,54516,0
+UTL.US,D,20241118,000000,59.5454,59.5454,58.31,58.45,91418,0
+UTL.US,D,20241119,000000,57.8778,58.83,57.51,58.75,49848,0
+UTL.US,D,20241120,000000,58.95,59.37,58.5072,59.27,54077,0
+UTL.US,D,20241121,000000,59.64,61.01,59.11,60.23,73441,0
+UTL.US,D,20241122,000000,59.9301,61.33,59.9301,60.39,73207,0
+UTL.US,D,20241125,000000,60.745,61.42,60.2838,60.63,91753,0
+UTL.US,D,20241126,000000,60.11,60.45,59.31,59.5,84823,0
+UTL.US,D,20241127,000000,59.97,61.14,59.67,59.77,49880,0
+UTL.US,D,20241129,000000,60.285,60.38,59.6,60.02,32993,0
+UTL.US,D,20241202,000000,59.97,60.48,59.7019,59.92,47698,0
+UTL.US,D,20241203,000000,60.03,60.03,58.88,59.05,44988,0
+UTL.US,D,20241204,000000,58.65,59.11,58.08,58.79,64559,0
+UTL.US,D,20241205,000000,58.67,59.23,58.18,58.39,45088,0
+UTL.US,D,20241206,000000,58.255,58.55,57.49,57.79,41301,0
+UTL.US,D,20241209,000000,58.105,58.81,57.64,57.64,46218,0
+UTL.US,D,20241210,000000,58.325,58.58,57,57.78,64758,0
+UTL.US,D,20241211,000000,57.805,58.86,57.62,57.63,52686,0
+UTL.US,D,20241212,000000,57.98,58.03,56.37,56.44,63855,0
+UTL.US,D,20241213,000000,56.015,57.035,56.015,56.83,39459,0
+UTL.US,D,20241216,000000,57.07,57.765,56.46,56.46,48616,0
+UTL.US,D,20241217,000000,56.04,56.41,55.35,55.94,95026,0
+UTL.US,D,20241218,000000,56.19,56.25,53.93,54.11,68890,0
+UTL.US,D,20241219,000000,54.865,54.88,53.66,54.24,75819,0
+UTL.US,D,20241220,000000,53.73,54.57,53.56,53.78,312632,0
+UTL.US,D,20241223,000000,53.97,53.97,53.07,53.78,63060,0
+UTL.US,D,20241224,000000,53.64,54.11,53.54,54.11,28368,0
+UTL.US,D,20241226,000000,54.06,54.78,53.92,54.49,37289,0
+UTL.US,D,20241227,000000,53.75,54.43,53.445,53.77,47783,0
+UTL.US,D,20241230,000000,53.8025,54.2,53.15,53.87,41888,0
+UTL.US,D,20241231,000000,54.61,55.14,53.68,54.19,47476,0
+UTL.US,D,20250102,000000,54.195,54.668,53.33,53.69,44062,0
+UTL.US,D,20250103,000000,53.0001,54.16,53.0001,53.97,52799,0
+UTL.US,D,20250106,000000,54.07,54.235,52.165,52.32,60379,0
+UTL.US,D,20250107,000000,52.29,52.59,51.88,52.48,56007,0
+UTL.US,D,20250108,000000,51.92,52.755,51.57,52.58,39609,0
+UTL.US,D,20250110,000000,52.3,52.365,51.78,52.21,73748,0
+UTL.US,D,20250113,000000,51.62,52.6,51.3001,52.34,66272,0
+UTL.US,D,20250114,000000,52.53,53.5999,52.15,53.47,44616,0
+UTL.US,D,20250115,000000,54.06,54.3,53.394,53.74,42856,0
+UTL.US,D,20250116,000000,54.1,54.77,53.85,54.77,29819,0
+UTL.US,D,20250117,000000,55.01,55.58,54.24,54.84,62839,0
+UTL.US,D,20250121,000000,55.26,55.91,54.51,55.08,41579,0
+UTL.US,D,20250122,000000,54.57,54.89,52.905,53.05,61902,0
+UTL.US,D,20250123,000000,53.33,53.34,51.795,52.34,67978,0
+UTL.US,D,20250124,000000,52.4,52.53,51.68,52.3,73002,0
+UTL.US,D,20250127,000000,52.355,53.66,51.985,53.2,88366,0
+UTL.US,D,20250128,000000,53.1,53.1963,52.56,52.65,49824,0
+UTL.US,D,20250129,000000,52.62,52.795,51.94,52.01,43866,0
+UTL.US,D,20250130,000000,52.44,54.52,52.44,53.63,61618,0
+UTL.US,D,20250131,000000,53.375,53.715,52.95,53.57,71684,0
+UTL.US,D,20250203,000000,54.22,54.33,53.25,54.16,48378,0
+UTL.US,D,20250204,000000,53.6,54.3,53.56,54.03,41504,0
+UTL.US,D,20250205,000000,54.49,55.475,54.13,55.19,61039,0
+UTL.US,D,20250206,000000,54.84,55.25,54.635,55.15,35800,0
+UTL.US,D,20250207,000000,54.61,55.01,54.23,54.59,56626,0
+UTL.US,D,20250210,000000,54.83,55.05,54.34,54.8,39143,0
+UTL.US,D,20250211,000000,57.44,57.44,55.1331,56.17,46245,0
+UTL.US,D,20250212,000000,55.65,56.83,55.13,56.39,91858,0
+UTL.US,D,20250213,000000,55.98,56.72,55.245,56.36,60577,0
+UTL.US,D,20250214,000000,55.54,57.36,55.54,56.65,80180,0
+UTL.US,D,20250218,000000,56.425,56.86,56.15,56.79,50340,0
+UTL.US,D,20250219,000000,56.75,57.235,56.31,56.43,53056,0
+UTL.US,D,20250220,000000,56.34,57.085,56.15,56.7,69855,0
+UTL.US,D,20250221,000000,56.365,57.14,56.11,56.2,78521,0
+UTL.US,D,20250224,000000,56.64,57.5311,56.38,56.57,51935,0
+UTL.US,D,20250225,000000,57.025,57.82,56.93,57.27,59204,0
+UTL.US,D,20250226,000000,57.34,57.51,56.5772,57.01,43891,0
+UTL.US,D,20250227,000000,55.955,56.24,53.56,55.15,143498,0
+UTL.US,D,20250228,000000,55.195,56.3599,55.195,56.1,97283,0
+UTL.US,D,20250303,000000,56.29,56.94,56.18,56.93,63219,0
+UTL.US,D,20250304,000000,56.825,57.59,55.73,55.75,46842,0
+UTL.US,D,20250305,000000,55.715,55.965,54.99,55.18,47473,0
+UTL.US,D,20250306,000000,54.685,54.87,54.04,54.59,55932,0
+UTL.US,D,20250307,000000,54.59,55.95,54.59,55.61,72671,0
+UTL.US,D,20250310,000000,55.73,56.76,55.67,55.93,65106,0
+UTL.US,D,20250311,000000,56.01,56.3399,55.4,55.51,63189,0
+UTL.US,D,20250312,000000,55.505,55.505,54.47,54.5,58239,0
+UTL.US,D,20250313,000000,54.76,55.66,54.69,55.19,62975,0
+UTL.US,D,20250314,000000,55.36,56.36,55.36,56.27,56993,0
+UTL.US,D,20250317,000000,56.235,57.1454,55.95,56.4,49358,0
+UTL.US,D,20250318,000000,56.27,56.64,55.6864,56.15,73348,0
+UTL.US,D,20250319,000000,56.47,56.81,56.04,56.66,84063,0
+UTL.US,D,20250320,000000,56.36,56.9,56.26,56.27,63942,0
+UTL.US,D,20250321,000000,56.14,57.49,54.82,55.23,175458,0
+UTL.US,D,20250324,000000,55.96,56.395,55.4,55.59,45000,0
+UTL.US,D,20250325,000000,55.8,55.8,54.6401,55.15,56013,0
+UTL.US,D,20250326,000000,55.54,56.11,55.43,56.03,46407,0
+UTL.US,D,20250327,000000,56.1,56.69,55.9,56.51,39491,0
+UTL.US,D,20250328,000000,57.26,58.3025,56.85,57.87,74566,0
+UTL.US,D,20250331,000000,57.685,58.15,57.44,57.69,59605,0
+UTL.US,D,20250401,000000,57.38,58.9,57.38,58.57,55733,0
+UTL.US,D,20250402,000000,58.485,58.9,57.68,58.23,53647,0
+UTL.US,D,20250403,000000,58.9,58.9,57.45,58.39,71651,0
+UTL.US,D,20250404,000000,57.64,58.62,55.65,57.01,111865,0
+UTL.US,D,20250407,000000,55.56,56.09,54.51,55.17,62504,0
+UTL.US,D,20250408,000000,55.56,56.915,54.79,55.69,67795,0
+UTL.US,D,20250409,000000,55.07,57.5,54,55.97,72245,0
+UTL.US,D,20250410,000000,56.015,56.99,55.35,56.19,65960,0
+UTL.US,D,20250411,000000,55.83,57.09,55.205,56.7,45810,0
+UTL.US,D,20250414,000000,57.695,58.13,56.8,57.95,58756,0
+UTL.US,D,20250415,000000,58.22,58.74,56.45,57.93,47820,0
+UTL.US,D,20250416,000000,58.1214,58.295,57.74,57.89,36677,0
+UTL.US,D,20250417,000000,58.36,59.0646,57.83,58.72,49698,0
+UTL.US,D,20250421,000000,58.09,58.645,58.02,58.53,43313,0
+UTL.US,D,20250422,000000,58.7,59.7,58.14,59.27,65887,0
+UTL.US,D,20250423,000000,59,59.24,57.32,58.69,79800,0
+UTL.US,D,20250424,000000,58.985,59.055,58.11,58.39,48605,0
+UTL.US,D,20250425,000000,58.2,58.51,57.26,58.32,61422,0
+UTL.US,D,20250428,000000,57.65,59,56.8307,58.7,75518,0
+UTL.US,D,20250429,000000,58.58,59.32,57.155,58.96,56522,0
+UTL.US,D,20250430,000000,57.84,59.29,57.25,58.66,51714,0
+UTL.US,D,20250501,000000,57.78,59.19,57.77,59,74648,0
+UTL.US,D,20250502,000000,58.61,59.04,58.095,59.02,36957,0
+UTL.US,D,20250505,000000,58.97,59.44,57.97,59.26,49186,0
+UTL.US,D,20250506,000000,59.2,59.89,59.2,59.77,50807,0
+UTL.US,D,20250507,000000,59.02,59.99,57.24,57.73,78017,0
+UTL.US,D,20250508,000000,57.69,58.02,57.08,57.48,46432,0
+UTL.US,D,20250509,000000,57.39,57.39,56.34,56.75,129385,0
+UTL.US,D,20250512,000000,57.07,57.18,54.28,54.88,109022,0
+UTL.US,D,20250513,000000,54.95,55.96,54.03,54.05,63362,0
+UTL.US,D,20250514,000000,53.32,53.76,52.4664,52.59,77798,0
+UTL.US,D,20250515,000000,52.16,54.15,51.91,54.04,68887,0
+UTL.US,D,20250516,000000,54.14,54.69,53.87,54.38,61054,0
+UTL.US,D,20250519,000000,53.9,55.2699,53.9,55.06,40953,0
+UTL.US,D,20250520,000000,54.77,55.34,54.77,55.16,50015,0
+UTL.US,D,20250521,000000,54.62,54.75,53.815,54.12,47572,0
+UTL.US,D,20250522,000000,53.695,53.95,52.8,53.24,93991,0
+UTL.US,D,20250523,000000,53.2,53.96,53,53.93,60665,0
+UTL.US,D,20250527,000000,53.98,55.05,53.8,54.41,39990,0
+UTL.US,D,20250528,000000,53.89,54.39,53.44,53.74,59216,0
+UTL.US,D,20250529,000000,54.14,54.31,53.345,54.22,60754,0
+UTL.US,D,20250530,000000,54.4,55.05,54.075,54.83,83677,0
+UTL.US,D,20250602,000000,55,55.105,54.235,54.7,61341,0
+UTL.US,D,20250603,000000,54.67,55.12,53.9654,54.54,61245,0
+UTL.US,D,20250604,000000,54.545,54.545,52.61,52.91,76828,0
+UTL.US,D,20250605,000000,52.54,53.79,52.54,53.27,66817,0
+UTL.US,D,20250606,000000,53.77,54.035,52.52,52.95,47311,0
+UTL.US,D,20250609,000000,52.73,53.3599,52.72,53.05,41355,0
+UTL.US,D,20250610,000000,53.22,53.91,53.22,53.59,53973,0
+UTL.US,D,20250611,000000,53.78,53.84,53.1,53.23,48961,0
+UTL.US,D,20250612,000000,53.02,53.575,52.64,53.29,58931,0
+UTL.US,D,20250613,000000,53.1,53.23,52.11,52.22,105441,0
+UTL.US,D,20250616,000000,52.99,52.99,51.445,52.15,81001,0
+UTL.US,D,20250617,000000,51.58,52.545,51.1,51.78,50385,0
+UTL.US,D,20250618,000000,51.515,52.17,51.51,51.96,57212,0
+UTL.US,D,20250620,000000,52.165,52.505,51.35,51.84,168782,0
+UTL.US,D,20250623,000000,51.67,53.32,51.67,53.3,59475,0
+UTL.US,D,20250624,000000,52.49,53.23,52.37,52.65,49644,0
+UTL.US,D,20250625,000000,52.33,52.34,51.36,51.68,43096,0
+UTL.US,D,20250626,000000,51.79,52.02,51.1,51.93,85473,0
+UTL.US,D,20250627,000000,51.525,52.64,51.525,52.4,202734,0
+UTL.US,D,20250630,000000,52.415,52.415,51.17,52.15,97850,0
+UTL.US,D,20250701,000000,52.16,53.29,51.655,52.76,65504,0
+UTL.US,D,20250702,000000,52.52,52.755,51.9801,52.15,57448,0
+UTL.US,D,20250703,000000,52.105,52.65,51.95,52.52,26882,0
+UTL.US,D,20250707,000000,51.9,52.355,51.415,51.77,59960,0
+UTL.US,D,20250708,000000,51.34,52.19,51.1248,51.66,60586,0
+UTL.US,D,20250709,000000,51.665,52.16,51.52,52.01,42905,0
+UTL.US,D,20250710,000000,51.95,52.25,51.4301,51.84,54429,0
+UTL.US,D,20250711,000000,51.77,51.885,51.125,51.28,47019,0
+UTL.US,D,20250714,000000,51.415,51.95,51.04,51.95,64313,0
+UTL.US,D,20250715,000000,51.79,52.045,51.06,51.11,70537,0
+UTL.US,D,20250716,000000,51.235,51.89,50.88,51.13,51209,0
+UTL.US,D,20250717,000000,51.2,51.695,50.85,51.06,79000,0
+UTL.US,D,20250718,000000,51.11,51.38,50.81,51.29,100715,0
+UTL.US,D,20250721,000000,51.46,52.34,51.46,52.16,64247,0
+UTL.US,D,20250722,000000,52.045,53.37,52.045,52.34,76780,0
+UTL.US,D,20250723,000000,52.53,52.87,51.83,52.25,66042,0
+UTL.US,D,20250724,000000,51.985,51.985,51.54,51.6,41477,0
+UTL.US,D,20250725,000000,51.715,51.94,51.45,51.91,40022,0
+UTL.US,D,20250728,000000,51.85,51.9,50.67,50.68,71766,0
+UTL.US,D,20250729,000000,50.48,50.95,50.3413,50.76,88994,0
+UTL.US,D,20250730,000000,51.085,52.37,50.83,52.06,87310,0
+UTL.US,D,20250731,000000,52.12,52.2,51.06,51.58,62794,0
+UTL.US,D,20250801,000000,51.4,52.04,51.4,51.81,96493,0
+UTL.US,D,20250804,000000,52.04,52.38,51.76,52.13,67134,0
+UTL.US,D,20250805,000000,52.25,52.375,48.925,49,109275,0
+UTL.US,D,20250806,000000,49.6,50.32,48.8601,49.63,85634,0
+UTL.US,D,20250807,000000,49.425,50,48.72,49.16,67250,0
+UTL.US,D,20250808,000000,49.57,49.9145,48.7407,49.69,63592,0
+UTL.US,D,20250811,000000,49.455,50.24,49.455,49.56,53237,0
+UTL.US,D,20250812,000000,49.6,50.959,49.488,50.83,85179,0
+UTL.US,D,20250813,000000,50.415,50.81,50.04,50.36,65593,0
+UTL.US,D,20250814,000000,49.74,49.91,48.95,49.12,71027,0
+UTL.US,D,20250815,000000,47.65,48.78,47.41,48.15,592417,0
+UTL.US,D,20250818,000000,48.685,48.685,46.67,46.95,173395,0
+UTL.US,D,20250819,000000,47.14,47.79,46.99,47.63,174932,0
+UTL.US,D,20250820,000000,47.725,47.98,47.21,47.25,80375,0
+UTL.US,D,20250821,000000,47.105,47.31,46.65,46.69,92183,0
+UTL.US,D,20250822,000000,47.01,48.05,47.01,47.87,177543,0
+UTL.US,D,20250825,000000,47.7,47.705,46.73,46.82,114346,0
+UTL.US,D,20250826,000000,46.71,47.265,46.31,46.59,133191,0
+UTL.US,D,20250827,000000,47.055,47.89,46.63,47.56,114468,0
+UTL.US,D,20250828,000000,47.63,47.63,46.64,46.75,108172,0
+UTL.US,D,20250829,000000,46.69,47.21,46.54,46.96,134946,0
+UTL.US,D,20250902,000000,46.69,47.055,45.72,46.02,111984,0
+UTL.US,D,20250903,000000,45.675,45.84,45.34,45.6,79250,0
+UTL.US,D,20250904,000000,45.555,46,45.11,45.81,93651,0
+UTL.US,D,20250905,000000,45.945,46.28,45.635,46.24,135317,0
+UTL.US,D,20250908,000000,45.76,46,44.6075,44.83,129126,0
+UTL.US,D,20250909,000000,45.07,45.32,44.61,44.99,97893,0
+UTL.US,D,20250910,000000,45,45.46,44.93,45.35,118592,0
+UTL.US,D,20250911,000000,45.17,46.59,45.12,46.48,138068,0
+UTL.US,D,20250912,000000,46.455,46.58,46.16,46.24,115622,0
+UTL.US,D,20250915,000000,46.64,46.64,46.045,46.31,125863,0
+UTL.US,D,20250916,000000,46.005,46.77,45.19,45.24,100441,0
+UTL.US,D,20250917,000000,45.905,46.135,45.38,45.42,117313,0
+UTL.US,D,20250918,000000,45.21,45.99,45.19,45.81,114017,0
+UTL.US,D,20250919,000000,45.81,45.99,45.29,45.31,506276,0
+UTL.US,D,20250922,000000,45.9,45.9,45.165,45.6,97440,0
+UTL.US,D,20250923,000000,45.6,46.27,45.3326,46.22,76317,0
+UTL.US,D,20250924,000000,45.855,46.24,45.695,45.91,78442,0
+UTL.US,D,20250925,000000,45.8,46.535,45.79,46.08,98306,0
+UTL.US,D,20250926,000000,45.87,47,45.74,46.97,110550,0
+UTL.US,D,20250929,000000,46.92,47.61,46.51,47.4,110015,0
+UTL.US,D,20250930,000000,47.61,48.17,47.15,47.86,111461,0
+UTL.US,D,20251001,000000,47.89,48.16,46.98,47.22,103642,0
+UTL.US,D,20251002,000000,47.52,47.52,46.5,46.68,259902,0
+UTL.US,D,20251003,000000,47.115,47.43,46.5,46.81,95103,0
+UTL.US,D,20251006,000000,47.135,47.15,46.4,46.77,95099,0
+UTL.US,D,20251007,000000,47.24,47.7,46.77,47.39,72584,0
+UTL.US,D,20251008,000000,47.58,48.09,47.195,48.04,105242,0
+UTL.US,D,20251009,000000,48.27,48.57,47.96,47.98,76035,0
+UTL.US,D,20251010,000000,48.435,48.69,47.83,47.83,84478,0
+UTL.US,D,20251013,000000,47.84,48.15,47.06,47.46,70042,0
+UTL.US,D,20251014,000000,47.3,47.9899,47.15,47.9,60682,0
+UTL.US,D,20251015,000000,47.97,48.5063,47.732,48.37,75237,0
+UTL.US,D,20251016,000000,48.3699,48.678,47.745,48.05,98369,0
+UTL.US,D,20251017,000000,48.07,49.12,47.85,49.06,105832,0
+UTL.US,D,20251020,000000,49.06,50,48.99,49.86,70510,0
+UTL.US,D,20251021,000000,49.5175,50.07,49.125,49.72,72687,0
+UTL.US,D,20251022,000000,50,50.27,49.325,49.96,75317,0
+UTL.US,D,20251023,000000,49.61,50.29,48.91,49.7,70670,0
+UTL.US,D,20251024,000000,49.695,50.19,49.46,50.19,66813,0
+UTL.US,D,20251027,000000,50.23,50.23,49.29,50.07,71925,0
+UTL.US,D,20251028,000000,50.3,50.3,49.195,50.07,77218,0
+UTL.US,D,20251029,000000,50,50,48.45,48.69,77916,0
+UTL.US,D,20251030,000000,48.985,49.359,48.39,48.87,74922,0
+UTL.US,D,20251031,000000,48.46,49.045,47.68,48.75,124191,0
+UTL.US,D,20251103,000000,48.55,49.41,47.94,49.1,147179,0
+UTL.US,D,20251104,000000,49.2,50.455,47.87,48.74,161258,0
+UTL.US,D,20251105,000000,48.6,49.02,47.68,47.99,113773,0
+UTL.US,D,20251106,000000,48.245,48.84,47.45,47.57,101558,0
+UTL.US,D,20251107,000000,47.77,48.115,47.32,47.88,153579,0
+UTL.US,D,20251110,000000,48.75,48.75,46.96,47.58,78263,0
+UTL.US,D,20251111,000000,47.63,48.45,47.45,48.39,135002,0
+UTL.US,D,20251112,000000,48.32,48.59,47.8,48.24,135039,0
+UTL.US,D,20251113,000000,47.51,47.91,47.31,47.48,74000,0
+UTL.US,D,20251114,000000,47.49,48.02,46.91,48,216304,0
+UTL.US,D,20251117,000000,48.34,48.48,47.74,48,74614,0
+UTL.US,D,20251118,000000,48.165,48.545,47.6725,47.96,65258,0
+UTL.US,D,20251119,000000,47.93,48.32,47.545,48,121337,0
+UTL.US,D,20251120,000000,48.4,49.12,47.18,49.01,116719,0
+UTL.US,D,20251121,000000,49.38,49.71,48.9,49.04,119130,0
+UTL.US,D,20251124,000000,48.62,49.51,48.62,49.3,176154,0
+UTL.US,D,20251125,000000,49.88,50.44,49.275,50.18,150809,0
+UTL.US,D,20251126,000000,50.31,51,49.99,50.32,267636,0
+UTL.US,D,20251128,000000,50.3596,50.84,49.825,50.23,65013,0
+UTL.US,D,20251201,000000,50.065,50.1465,49.34,49.94,115811,0
+UTL.US,D,20251202,000000,50.19,50.22,49.21,49.96,180884,0
+UTL.US,D,20251203,000000,50.25,50.63,49.57,50.06,76699,0
+UTL.US,D,20251204,000000,49.44,49.73,47.99,48.29,137872,0
+UTL.US,D,20251205,000000,48.6,48.6,47.58,47.87,90504,0
+UTL.US,D,20251208,000000,48.04,48.1,47.25,47.72,117056,0
+UTL.US,D,20251209,000000,47.97,48.29,47.71,48.04,107105,0
+UTL.US,D,20251210,000000,48.16,48.55,47.86,48.25,272004,0
+UTL.US,D,20251211,000000,48.48,49.29,48.3,48.93,97745,0
+UTL.US,D,20251212,000000,49.11,49.375,48.69,49,181210,0
+UTL.US,D,20251215,000000,49.32,49.81,48.71,49.75,112218,0
+UTL.US,D,20251216,000000,49.85,50.03,49.36,49.75,125768,0
+UTL.US,D,20251217,000000,49.79,50.66,49.79,50.33,98682,0
+UTL.US,D,20251218,000000,50.41,50.64,49.63,50.35,103567,0
+UTL.US,D,20251219,000000,50.05,50.17,47.8,47.83,580642,0
+UTL.US,D,20251222,000000,47.54,48.6099,47.4,48.15,181347,0
+UTL.US,D,20251223,000000,48.295,48.82,48.08,48.25,76606,0
+UTL.US,D,20251224,000000,48.1,48.78,48.1,48.69,35911,0
+UTL.US,D,20251226,000000,48.78,49.17,48.37,48.85,94806,0
+UTL.US,D,20251229,000000,49.08,49.535,48.475,48.93,95845,0
+UTL.US,D,20251230,000000,48.795,49.05,48.3964,48.59,49290,0
+UTL.US,D,20251231,000000,48.35,48.9699,48.24,48.44,79675,0
+UTL.US,D,20260102,000000,48.29,49.225,48.19,48.99,114979,0
+UTL.US,D,20260105,000000,48.82,48.88,48.1,48.77,122891,0
+UTL.US,D,20260106,000000,49.14,49.2,48.365,48.59,86859,0
+UTL.US,D,20260107,000000,48.87,49.035,48.17,48.63,71801,0
+UTL.US,D,20260108,000000,48.63,49.505,48.39,49.22,69768,0
+UTL.US,D,20260109,000000,49.43,49.44,48.49,48.97,66634,0
+UTL.US,D,20260112,000000,48.76,49.55,48.76,49.36,62204,0
+UTL.US,D,20260113,000000,49.4,49.58,48.78,49.12,46854,0
+UTL.US,D,20260114,000000,49.22,50.54,49.17,50.1,80115,0
+UTL.US,D,20260115,000000,50.03,50.82,50.03,50.71,60785,0
+UTL.US,D,20260116,000000,50.39,50.7,50.06,50.44,74692,0
+UTL.US,D,20260120,000000,49.95,50.44,49.46,50.21,65884,0
+UTL.US,D,20260121,000000,50.22,50.97,49.87,50.44,146601,0
+UTL.US,D,20260122,000000,50.26,50.8,50.19,50.26,97858,0
+UTL.US,D,20260123,000000,50.17,50.275,48.84,49.12,86132,0
+UTL.US,D,20260126,000000,49.3,50.24,49.15,49.52,90884,0
+UTL.US,D,20260127,000000,49.57,50.235,49.32,50,52364,0
+UTL.US,D,20260128,000000,49.635,49.96,49.17,49.26,66842,0
+UTL.US,D,20260129,000000,49.615,50.87,49.5,50.54,101929,0
+UTL.US,D,20260130,000000,50.575,51.25,49.74,50.91,118515,0
+UTL.US,D,20260202,000000,50.57,51.35,50.23,50.54,124192,0
+UTL.US,D,20260203,000000,50.03,51.25,50.03,50.62,72450,0
+UTL.US,D,20260204,000000,51.17,51.850311,50.78,51.23,76403,0
+UTL.US,D,20260205,000000,50.985,51.97,50.985,51.53,75989,0
+UTL.US,D,20260206,000000,51.67,52.41,50.43,50.57,83628,0
+UTL.US,D,20260209,000000,50.57,51.135,50.18,50.78,107259,0
+UTL.US,D,20260210,000000,53.08,53.5,50.375,51,124109,0
+UTL.US,D,20260211,000000,51.5,51.61,50.61,51.04,99690,0
+UTL.US,D,20260212,000000,50.596,51.86,49.84,50.98,157359,0
+UTL.US,D,20260213,000000,50.96,53.715,50.91,53.14,114296,0
+UTL.US,D,20260217,000000,53.14,53.6595,52.4858,52.91,91669,0
+UTL.US,D,20260218,000000,52.835,52.9605,51.52,51.52,84461,0
diff --git a/daily/us/nyse stocks/2/uxrp.us.txt b/daily/us/nyse stocks/2/uxrp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd8b890bd4207fafd294e83c411ef0cf85bca2ba
--- /dev/null
+++ b/daily/us/nyse stocks/2/uxrp.us.txt	
@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UXRP.US,D,20250715,000000,40.1,40.4,37.67,38.1,106612,0
+UXRP.US,D,20250716,000000,41.48,43.81,40.5,43.35,317874,0
+UXRP.US,D,20250717,000000,48.06,53.0199,46.6,50.84,986979,0
+UXRP.US,D,20250718,000000,56.2199,58,51.2801,53.91,1324090,0
+UXRP.US,D,20250721,000000,56.86,61.28,56.61,57.05,971915,0
+UXRP.US,D,20250722,000000,56.7477,58.6156,53.8,56.3,437978,0
+UXRP.US,D,20250723,000000,50.771,50.9995,44.183,45.17,716360,0
+UXRP.US,D,20250724,000000,43.59,45.93,41.61,44.18,808436,0
+UXRP.US,D,20250725,000000,41.19,41.7,37.93,39.85,485640,0
+UXRP.US,D,20250728,000000,42.6,43.06,40.82,41.85,343633,0
+UXRP.US,D,20250729,000000,42.06,42.06,38.96,40.79,299747,0
+UXRP.US,D,20250730,000000,39.37,41.575,37.4572,39.95,278758,0
+UXRP.US,D,20250731,000000,40.13,40.73,38.7182,38.79,174999,0
+UXRP.US,D,20250801,000000,37.31,38.6919,35.4704,37.52,182603,0
+UXRP.US,D,20250804,000000,37.2671,39.3124,37.11,38.48,173674,0
+UXRP.US,D,20250805,000000,38.04,38.23,35.73,35.91,151069,0
+UXRP.US,D,20250806,000000,35.74,37.41,35.2525,37.19,149836,0
+UXRP.US,D,20250807,000000,38.8399,39.525,37.39,39.47,205636,0
+UXRP.US,D,20250808,000000,45.3,46.2397,42,45.63,266221,0
+UXRP.US,D,20250811,000000,41.47,42.6484,40.1,40.27,245557,0
+UXRP.US,D,20250812,000000,41.3,43.89,40.69,43.88,183418,0
+UXRP.US,D,20250813,000000,44.7477,45.1,42.2,43.38,245469,0
+UXRP.US,D,20250814,000000,38.8799,39.87,37.3,37.71,311289,0
+UXRP.US,D,20250815,000000,38.649,38.75,36.0447,37.69,167382,0
+UXRP.US,D,20250818,000000,35.8711,38.28,35.2,37.92,157053,0
+UXRP.US,D,20250819,000000,36.525,36.6599,32.59,32.59,257063,0
+UXRP.US,D,20250820,000000,32.7789,35.316199,31.3268,35.3,194943,0
+UXRP.US,D,20250821,000000,33.3,33.7,31.825,32.22,237230,0
+UXRP.US,D,20250822,000000,31.13,37.62,30.8513,36.79,422179,0
+UXRP.US,D,20250825,000000,33.771,34.14,31.69,31.69,270762,0
+UXRP.US,D,20250826,000000,32.3184,36.205,32,35.79,174946,0
+UXRP.US,D,20250827,000000,34.06,34.86,33.6,33.72,134621,0
+UXRP.US,D,20250828,000000,34.155,34.2986,32.51,32.51,138461,0
+UXRP.US,D,20250829,000000,30.815,30.88,29.1901,29.38,292731,0
+UXRP.US,D,20250902,000000,28.75,30.05,28.5552,29.64,149010,0
+UXRP.US,D,20250903,000000,30.35,30.95,30.08,30.44,154356,0
+UXRP.US,D,20250904,000000,29.9899,30.0365,28.75,28.82,102814,0
+UXRP.US,D,20250905,000000,30.41,30.75,28.97,30.24,174751,0
+UXRP.US,D,20250908,000000,32.905,33.0276,32.33,32.79,208884,0
+UXRP.US,D,20250909,000000,33.3499,33.6,31.8,32.34,154233,0
+UXRP.US,D,20250910,000000,33.08,33.6668,32.36,32.69,108351,0
+UXRP.US,D,20250911,000000,32.9779,33.86,32.8636,33.62,130604,0
+UXRP.US,D,20250912,000000,33.93,35.3,33.5,35.28,181100,0
+UXRP.US,D,20250915,000000,33.12,33.8625,32.64,32.64,213569,0
+UXRP.US,D,20250916,000000,33.915,34.22,32.9251,34.07,170743,0
+UXRP.US,D,20250917,000000,33.64,34.153,32.4101,33.49,138652,0
+UXRP.US,D,20250918,000000,35.45,35.7,34.74,35.17,173789,0
+UXRP.US,D,20250919,000000,33.3201,33.51,32.195,32.29,236941,0
+UXRP.US,D,20250922,000000,29.2854,29.66,28.48,28.81,605647,0
+UXRP.US,D,20250923,000000,29.2534,29.77,28.79,29.02,149580,0
+UXRP.US,D,20250924,000000,29.3607,31.8468,29.3607,31.55,154549,0
+UXRP.US,D,20250925,000000,28.81,29.01,26.3,26.79,423927,0
+UXRP.US,D,20250926,000000,26.1551,27.81,25.71,27.51,298449,0
+UXRP.US,D,20250929,000000,28.5996,30.1505,28.4901,29.55,192935,0
+UXRP.US,D,20250930,000000,28.4731,28.779,27.75,28.68,131525,0
+UXRP.US,D,20251001,000000,30.2577,30.6,29.8,30.48,261448,0
+UXRP.US,D,20251002,000000,30.94,33.5417,30.3119,33.16,221980,0
+UXRP.US,D,20251003,000000,31.83,33.27,31.45,31.97,196518,0
+UXRP.US,D,20251006,000000,31.12,32.16,30.8,31.63,197058,0
+UXRP.US,D,20251007,000000,30.659,30.72,28.005,28.1,311776,0
+UXRP.US,D,20251008,000000,28.36,29.317,27.96,29.08,167099,0
+UXRP.US,D,20251009,000000,27.52,27.53,26.3,26.59,238380,0
+UXRP.US,D,20251010,000000,27.31,27.499,23.77,24.33,594156,0
+UXRP.US,D,20251013,000000,22.2,23.645,22.131,23.39,318454,0
+UXRP.US,D,20251014,000000,19.84,21.91,19.32,21.04,318002,0
+UXRP.US,D,20251015,000000,20.83,21.2837,19.495,19.52,237748,0
+UXRP.US,D,20251016,000000,20.15,20.3295,17.93,18.24,336965,0
+UXRP.US,D,20251017,000000,17.33,18.16,16.85,17.7,247721,0
+UXRP.US,D,20251020,000000,20.105,21.69,19.69,21.32,312805,0
+UXRP.US,D,20251021,000000,19.62,21.366,19.285,20.69,208350,0
+UXRP.US,D,20251022,000000,19.21,19.34,18.36,18.71,231561,0
+UXRP.US,D,20251023,000000,19,19.42,18.745,19.09,98751,0
+UXRP.US,D,20251024,000000,20.52,20.8,20,20.56,154906,0
+UXRP.US,D,20251027,000000,22.59,23.67,22.1,23.2,330970,0
+UXRP.US,D,20251028,000000,23.28,23.4,22.135,22.79,134094,0
+UXRP.US,D,20251029,000000,22.7751,22.9399,21.0224,21.63,284641,0
+UXRP.US,D,20251030,000000,20.02,20.05,18,18.19,241615,0
+UXRP.US,D,20251031,000000,20.11,20.79,19.68,20.68,608188,0
+UXRP.US,D,20251103,000000,18.5906,18.68,15.96,16.36,433660,0
+UXRP.US,D,20251104,000000,15.886,16.91,13.75,14.54,598252,0
+UXRP.US,D,20251105,000000,15.8444,17.435,15.62,17.24,430057,0
+UXRP.US,D,20251106,000000,16.06,16.13,14.54,14.77,321239,0
+UXRP.US,D,20251107,000000,14.6,17.135,14.2739,17.02,345958,0
+UXRP.US,D,20251110,000000,19.7,20.19,18.94,19.94,361798,0
+UXRP.US,D,20251111,000000,18.042,18.28,17.36,17.48,330098,0
+UXRP.US,D,20251112,000000,17.995,18,16.15,16.66,305987,0
+UXRP.US,D,20251113,000000,18.1,18.9,15.54,15.84,402109,0
+UXRP.US,D,20251114,000000,15.32,16.39,15.1457,15.28,309673,0
+UXRP.US,D,20251117,000000,14.5,15.82,13.31,13.77,591903,0
+UXRP.US,D,20251118,000000,14.2,14.907,13.905,14.78,332035,0
+UXRP.US,D,20251119,000000,13.08,13.7162,12.08,12.41,766161,0
+UXRP.US,D,20251120,000000,13.36,13.42,11.49,11.97,626256,0
+UXRP.US,D,20251121,000000,10.8,11.7025,10.3601,11.1,586445,0
+UXRP.US,D,20251124,000000,12.45,14.9139,12.21,14.43,677602,0
+UXRP.US,D,20251125,000000,13.98,14.02,13.18,13.84,228769,0
+UXRP.US,D,20251126,000000,13.42,14.485,13.151,14.19,404832,0
+UXRP.US,D,20251128,000000,14.16,14.7935,13.39,13.53,194373,0
+UXRP.US,D,20251201,000000,11.699,11.9087,11.11,11.41,536811,0
+UXRP.US,D,20251202,000000,11.965,13.33,11.93,13.14,294076,0
+UXRP.US,D,20251203,000000,13.1,13.61,13.01,13.59,164960,0
+UXRP.US,D,20251204,000000,12.82,13.05,11.985,12.44,335898,0
+UXRP.US,D,20251205,000000,11.9,12.3229,11.309,11.4,489815,0
+UXRP.US,D,20251208,000000,12.22,12.36,11.835,12.12,326377,0
+UXRP.US,D,20251209,000000,11.7,13.1599,11.6749,12.4,384470,0
+UXRP.US,D,20251210,000000,11.81,12.3483,11.51,11.84,260214,0
+UXRP.US,D,20251211,000000,11.1,11.43,10.85,11.38,348626,0
+UXRP.US,D,20251212,000000,11.48,11.59,10.77,11.07,274747,0
+UXRP.US,D,20251215,000000,10.8,10.835,9.63,9.82,622124,0
+UXRP.US,D,20251216,000000,10.11,10.41,10.07,10.11,231755,0
+UXRP.US,D,20251217,000000,10.21,10.855,9.37,9.7,458680,0
+UXRP.US,D,20251218,000000,10.01,10.235,8.88,8.88,530880,0
+UXRP.US,D,20251219,000000,9.53,10,9.46,9.88,602052,0
+UXRP.US,D,20251222,000000,10.189,10.265,9.71,9.71,366296,0
+UXRP.US,D,20251223,000000,9.58,9.71,9.435,9.61,209294,0
+UXRP.US,D,20251224,000000,9.455,9.46,9.26,9.28,101096,0
+UXRP.US,D,20251226,000000,9.445,9.495,9,9.3,248504,0
+UXRP.US,D,20251229,000000,9.4,9.53,9.206,9.22,153601,0
+UXRP.US,D,20251230,000000,9.34,9.5851,9.34,9.44,160940,0
+UXRP.US,D,20251231,000000,9.44,9.46,8.84,9.05,322863,0
+UXRP.US,D,20260102,000000,9.7234,10.72,9.6101,10.54,552575,0
+UXRP.US,D,20260105,000000,12.059,14.5367,12.02,14.22,945267,0
+UXRP.US,D,20260106,000000,15.09,15.1525,12.76,13.48,1031494,0
+UXRP.US,D,20260107,000000,12.88,13.1396,12.37,12.47,337504,0
+UXRP.US,D,20260108,000000,11.26,12.306,11.154,11.89,360114,0
+UXRP.US,D,20260109,000000,11.48,12.185,11.3,11.41,354589,0
+UXRP.US,D,20260112,000000,11.0599,11.63,11.02,11.14,326467,0
+UXRP.US,D,20260113,000000,11.34,12.025,11.18,11.92,418104,0
+UXRP.US,D,20260114,000000,11.965,12.3564,11.78,12.05,387685,0
+UXRP.US,D,20260115,000000,11.73,11.84,10.98,11.07,266255,0
+UXRP.US,D,20260116,000000,11.09,11.26,10.699,11.22,246771,0
+UXRP.US,D,20260120,000000,9.51,9.72,9.21,9.33,995962,0
+UXRP.US,D,20260121,000000,9.51,10.1298,9.03,9.98,618649,0
+UXRP.US,D,20260122,000000,9.52,9.6116,9.27,9.48,372058,0
+UXRP.US,D,20260123,000000,9.32,9.91,9.125,9.41,406650,0
+UXRP.US,D,20260126,000000,9.265,9.62,9.145,9.18,300939,0
+UXRP.US,D,20260127,000000,9.1207,9.48,8.99,9.42,212193,0
+UXRP.US,D,20260128,000000,9.475,9.53,9.24,9.39,337575,0
+UXRP.US,D,20260129,000000,8.765,8.885,8.0332,8.23,718063,0
+UXRP.US,D,20260130,000000,7.81,8.099,7.42,7.71,351310,0
+UXRP.US,D,20260202,000000,6.7,6.9272,6.54,6.57,565827,0
+UXRP.US,D,20260203,000000,6.559,6.64,5.85,6.55,469675,0
+UXRP.US,D,20260204,000000,6.16,6.2,5.65,5.93,439705,0
+UXRP.US,D,20260205,000000,4.585,4.74,2.825,3.25,3399001,0
+UXRP.US,D,20260206,000000,4.45,5.1479,4.4496,4.62,1819467,0
+UXRP.US,D,20260209,000000,4.37,4.72,4.31,4.68,433109,0
+UXRP.US,D,20260210,000000,4.416,4.49,4.26,4.3,400110,0
+UXRP.US,D,20260211,000000,4.2651,4.28,3.95,4.2,471684,0
+UXRP.US,D,20260212,000000,4.26,4.2936,3.97,4.01,557008,0
+UXRP.US,D,20260213,000000,4.17,4.45,4.141,4.39,485996,0
+UXRP.US,D,20260217,000000,4.61,4.86,4.46,4.85,631783,0
+UXRP.US,D,20260218,000000,4.71,4.85,4.391,4.43,378614,0
diff --git a/daily/us/nyse stocks/2/uze.us.txt b/daily/us/nyse stocks/2/uze.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62c9137da4b82334badccb4cf6842742405402a5
--- /dev/null
+++ b/daily/us/nyse stocks/2/uze.us.txt	
@@ -0,0 +1,1298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UZE.US,D,20201216,000000,25.25,25.37,25.21,25.3,723814,0
+UZE.US,D,20201217,000000,25.37,25.43,25.34,25.42,757111,0
+UZE.US,D,20201218,000000,25.46,25.5,25.42,25.47,433758,0
+UZE.US,D,20201221,000000,25.42,25.44,25.26,25.29,739399,0
+UZE.US,D,20201222,000000,25.33,25.35,24.905,25.12,572995,0
+UZE.US,D,20201223,000000,25.17,25.23,25.05,25.19,216581,0
+UZE.US,D,20201224,000000,25.24,25.3,25.2223,25.3,106935,0
+UZE.US,D,20201228,000000,25.32,25.4,25.31,25.35,318030,0
+UZE.US,D,20201229,000000,25.37,25.38,25.25,25.35,448747,0
+UZE.US,D,20201230,000000,25.37,25.4,25.33,25.35,285644,0
+UZE.US,D,20201231,000000,25.37,25.39,25.21,25.21,1731392,0
+UZE.US,D,20210104,000000,25.26,25.29,24.915,24.97,302166,0
+UZE.US,D,20210105,000000,24.98,25.13,24.97,25.13,268670,0
+UZE.US,D,20210106,000000,25.08,25.25,24.6,24.7,500892,0
+UZE.US,D,20210107,000000,24.7,24.86,24.54,24.75,342080,0
+UZE.US,D,20210108,000000,24.8,24.84,24.69,24.73,273707,0
+UZE.US,D,20210111,000000,24.65,24.73,24.6,24.67,366645,0
+UZE.US,D,20210112,000000,24.7,24.73,24.52,24.72,170068,0
+UZE.US,D,20210113,000000,24.72,24.96,24.72,24.96,191678,0
+UZE.US,D,20210114,000000,24.99,25.15,24.8201,24.93,106868,0
+UZE.US,D,20210115,000000,24.97,25.07,24.878,24.96,80642,0
+UZE.US,D,20210119,000000,25.01,25.14,25.01,25.13,56682,0
+UZE.US,D,20210120,000000,25.23,25.25,25.17,25.21,65814,0
+UZE.US,D,20210121,000000,25.12,25.22,25.07,25.12,94753,0
+UZE.US,D,20210122,000000,25.12,25.19,25.12,25.16,60782,0
+UZE.US,D,20210125,000000,25.2,25.2,25.01,25.13,104851,0
+UZE.US,D,20210126,000000,25.09,25.19,25.07,25.19,52961,0
+UZE.US,D,20210127,000000,25.19,25.19,25,25,127489,0
+UZE.US,D,20210128,000000,25.2,25.2,25.04,25.07,45477,0
+UZE.US,D,20210129,000000,25.09,25.17,25,25.17,68146,0
+UZE.US,D,20210201,000000,25.2,25.29,25.13,25.2,72351,0
+UZE.US,D,20210202,000000,25.25,25.28,25.18,25.1801,94467,0
+UZE.US,D,20210203,000000,25.2,25.24,25.19,25.21,73362,0
+UZE.US,D,20210204,000000,25.27,25.34,24.97,25.34,113820,0
+UZE.US,D,20210205,000000,25.34,25.38,25.166,25.34,60295,0
+UZE.US,D,20210208,000000,25.35,25.4,25.3,25.33,41678,0
+UZE.US,D,20210209,000000,25.39,25.39,25.27,25.33,51173,0
+UZE.US,D,20210210,000000,25.35,25.48,25.27,25.38,149199,0
+UZE.US,D,20210211,000000,25.46,25.46,25.26,25.35,48346,0
+UZE.US,D,20210212,000000,25.35,25.35,25.15,25.34,486464,0
+UZE.US,D,20210216,000000,25.24,25.25,25.04,25.1,62416,0
+UZE.US,D,20210217,000000,25.11,25.18,25.07,25.12,107830,0
+UZE.US,D,20210218,000000,25.09,25.1794,25,25.08,86733,0
+UZE.US,D,20210219,000000,25.08,25.12,25.01,25.03,48407,0
+UZE.US,D,20210222,000000,25.11,25.11,24.88,24.96,94871,0
+UZE.US,D,20210223,000000,24.98,25.08,24.96,25.07,90057,0
+UZE.US,D,20210224,000000,25.05,25.06,24.86,24.92,113067,0
+UZE.US,D,20210225,000000,24.75,24.75,24.26,24.52,239993,0
+UZE.US,D,20210226,000000,24.75,24.79,24.33,24.5,93489,0
+UZE.US,D,20210301,000000,24.52,24.8,24.52,24.6,42567,0
+UZE.US,D,20210302,000000,24.73,24.9477,24.6,24.83,59357,0
+UZE.US,D,20210303,000000,24.83,24.91,24.75,24.88,44248,0
+UZE.US,D,20210304,000000,24.88,24.91,24.59,24.72,71317,0
+UZE.US,D,20210305,000000,24.82,24.89,24.655,24.79,82007,0
+UZE.US,D,20210308,000000,24.8,24.8,24.62,24.68,79186,0
+UZE.US,D,20210309,000000,24.78,24.78,24.7,24.72,44028,0
+UZE.US,D,20210310,000000,24.83,24.84,24.709,24.73,72218,0
+UZE.US,D,20210311,000000,24.79,24.825,24.61,24.73,84078,0
+UZE.US,D,20210312,000000,24.66,24.71,24.47,24.62,61246,0
+UZE.US,D,20210315,000000,24.68,24.7,24.57,24.68,93438,0
+UZE.US,D,20210316,000000,24.68,24.9,24.68,24.85,81959,0
+UZE.US,D,20210317,000000,24.83,24.83,24.66,24.74,169835,0
+UZE.US,D,20210318,000000,24.68,24.68,24.4,24.4,105802,0
+UZE.US,D,20210319,000000,24.5,24.56,24.37,24.4,166283,0
+UZE.US,D,20210322,000000,24.55,24.6104,24.5,24.58,94968,0
+UZE.US,D,20210323,000000,24.64,24.76,24.61,24.65,78725,0
+UZE.US,D,20210324,000000,24.66,24.88,24.66,24.87,63899,0
+UZE.US,D,20210325,000000,24.86,24.91,24.8449,24.91,62229,0
+UZE.US,D,20210326,000000,24.95,25.1,24.895,25.09,64602,0
+UZE.US,D,20210329,000000,25.09,25.15,25.03,25.11,32276,0
+UZE.US,D,20210330,000000,25.09,25.11,25,25.1,43513,0
+UZE.US,D,20210331,000000,25.12,25.48,25.0958,25.48,316453,0
+UZE.US,D,20210401,000000,25.43,25.55,25.37,25.45,93148,0
+UZE.US,D,20210405,000000,25.5,25.5,25.3715,25.45,51173,0
+UZE.US,D,20210406,000000,25.45,25.46,25.301,25.45,128048,0
+UZE.US,D,20210407,000000,25.5,25.65,25.5,25.53,153291,0
+UZE.US,D,20210408,000000,25.6,25.65,25.5,25.53,42688,0
+UZE.US,D,20210409,000000,25.6,25.6,25.42,25.4786,44964,0
+UZE.US,D,20210412,000000,25.47,25.4896,25.37,25.42,65095,0
+UZE.US,D,20210413,000000,25.42,25.45,25.39,25.44,72267,0
+UZE.US,D,20210414,000000,25.46,25.46,25.35,25.39,24777,0
+UZE.US,D,20210415,000000,25.44,25.5,25.4,25.49,61650,0
+UZE.US,D,20210416,000000,25.5,25.69,25.4706,25.69,44985,0
+UZE.US,D,20210419,000000,25.61,25.68,25.55,25.63,40308,0
+UZE.US,D,20210420,000000,25.63,25.64,25.45,25.52,42731,0
+UZE.US,D,20210421,000000,25.57,25.65,25.5,25.56,43818,0
+UZE.US,D,20210422,000000,25.61,25.63,25.46,25.59,59753,0
+UZE.US,D,20210423,000000,25.62,25.6392,25.5,25.57,44109,0
+UZE.US,D,20210426,000000,25.57,25.65,25.54,25.65,51506,0
+UZE.US,D,20210427,000000,25.7,25.7,25.59,25.62,34840,0
+UZE.US,D,20210428,000000,25.64,25.79,25.491,25.76,72672,0
+UZE.US,D,20210429,000000,25.75,25.75,25.67,25.71,17755,0
+UZE.US,D,20210430,000000,25.71,25.73,25.56,25.58,121924,0
+UZE.US,D,20210503,000000,25.68,25.9,25.6015,25.89,45289,0
+UZE.US,D,20210504,000000,25.88,25.88,25.73,25.84,55546,0
+UZE.US,D,20210505,000000,25.87,25.935,25.8482,25.85,15136,0
+UZE.US,D,20210506,000000,25.93,25.9499,25.68,25.87,35115,0
+UZE.US,D,20210507,000000,25.91,25.91,25.78,25.89,25840,0
+UZE.US,D,20210510,000000,25.75,25.88,25.4,25.44,224098,0
+UZE.US,D,20210511,000000,25.34,25.4,25.11,25.25,80863,0
+UZE.US,D,20210512,000000,25.24,25.24,25.01,25.08,130256,0
+UZE.US,D,20210513,000000,25.12,25.3,25.12,25.2,165296,0
+UZE.US,D,20210514,000000,25.43,25.43,25.2,25.29,195658,0
+UZE.US,D,20210517,000000,25.32,25.36,25.28,25.35,87894,0
+UZE.US,D,20210518,000000,25.35,25.41,25.33,25.39,188997,0
+UZE.US,D,20210519,000000,25.4,25.64,25.35,25.56,81544,0
+UZE.US,D,20210520,000000,25.65,25.7,25.47,25.5418,150317,0
+UZE.US,D,20210521,000000,25.63,25.72,25.5466,25.55,105447,0
+UZE.US,D,20210524,000000,25.72,25.79,25.58,25.63,106837,0
+UZE.US,D,20210525,000000,25.7,25.78,25.7,25.77,54897,0
+UZE.US,D,20210526,000000,25.78,25.79,25.72,25.72,61636,0
+UZE.US,D,20210527,000000,25.4,25.6535,25.4,25.55,68012,0
+UZE.US,D,20210528,000000,25.63,25.64,25.51,25.57,143754,0
+UZE.US,D,20210601,000000,25.6,25.6,25.5,25.53,79679,0
+UZE.US,D,20210602,000000,25.6,25.61,25.42,25.55,111552,0
+UZE.US,D,20210603,000000,25.53,25.5513,25.42,25.4303,79548,0
+UZE.US,D,20210604,000000,25.51,25.57,25.51,25.54,41549,0
+UZE.US,D,20210607,000000,25.66,25.68,25.5,25.57,67708,0
+UZE.US,D,20210608,000000,25.69,25.69,25.57,25.61,113234,0
+UZE.US,D,20210609,000000,25.67,25.69,25.62,25.66,88906,0
+UZE.US,D,20210610,000000,25.71,25.71,25.5801,25.67,61607,0
+UZE.US,D,20210611,000000,25.68,25.72,25.6675,25.7,44904,0
+UZE.US,D,20210614,000000,25.72,25.729,25.67,25.7,68026,0
+UZE.US,D,20210615,000000,25.75,25.75,25.63,25.67,104151,0
+UZE.US,D,20210616,000000,25.73,25.73,25.65,25.7,128643,0
+UZE.US,D,20210617,000000,25.74,25.8974,25.71,25.85,104972,0
+UZE.US,D,20210618,000000,25.92,25.96,25.86,25.88,107382,0
+UZE.US,D,20210621,000000,25.93,25.93,25.8,25.91,85787,0
+UZE.US,D,20210622,000000,25.91,25.96,25.84,25.94,91917,0
+UZE.US,D,20210623,000000,25.99,25.99,25.94,25.95,61798,0
+UZE.US,D,20210624,000000,26,26.02,25.8638,25.95,64014,0
+UZE.US,D,20210625,000000,25.99,26.06,25.95,25.98,36848,0
+UZE.US,D,20210628,000000,26.05,26.05,25.93,25.99,50157,0
+UZE.US,D,20210629,000000,26,26,25.92,25.98,32276,0
+UZE.US,D,20210630,000000,26,26.24,25.93,26.19,305837,0
+UZE.US,D,20210701,000000,26.19,26.19,26.06,26.14,48666,0
+UZE.US,D,20210702,000000,26.14,26.2579,26.14,26.19,23356,0
+UZE.US,D,20210706,000000,26.11,26.24,26.07,26.24,32220,0
+UZE.US,D,20210707,000000,26.2,26.4,26.13,26.3,42047,0
+UZE.US,D,20210708,000000,26.27,26.29,26.19,26.26,56167,0
+UZE.US,D,20210709,000000,26.24,26.3,26.22,26.28,37674,0
+UZE.US,D,20210712,000000,26.3,26.3,26.16,26.19,73122,0
+UZE.US,D,20210713,000000,26.23,26.2426,26.04,26.1,53955,0
+UZE.US,D,20210714,000000,26.19,26.26,26.09,26.2,25726,0
+UZE.US,D,20210715,000000,26.23,26.2799,26.12,26.16,51000,0
+UZE.US,D,20210716,000000,26.16,26.23,26.16,26.19,22369,0
+UZE.US,D,20210719,000000,26.12,26.15,26.0201,26.13,39527,0
+UZE.US,D,20210720,000000,26.2,26.24,26.14,26.2,39253,0
+UZE.US,D,20210721,000000,26.24,26.24,26.1553,26.21,26730,0
+UZE.US,D,20210722,000000,26.21,26.21,26.09,26.19,18296,0
+UZE.US,D,20210723,000000,26.19,26.25,26.14,26.25,31985,0
+UZE.US,D,20210726,000000,26.17,26.32,26.17,26.32,16383,0
+UZE.US,D,20210727,000000,26.34,26.34,26.19,26.29,23605,0
+UZE.US,D,20210728,000000,26.29,26.37,26.27,26.3,220005,0
+UZE.US,D,20210729,000000,26.34,26.3599,26.29,26.35,74808,0
+UZE.US,D,20210730,000000,26.32,26.392,26.32,26.35,68798,0
+UZE.US,D,20210802,000000,26.3,26.3822,26.28,26.33,184490,0
+UZE.US,D,20210803,000000,26.3,26.3641,26.3,26.35,54625,0
+UZE.US,D,20210804,000000,26.31,26.4,26.29,26.34,31666,0
+UZE.US,D,20210805,000000,26.31,26.39,26.31,26.32,43966,0
+UZE.US,D,20210806,000000,26.34,26.39,26.2742,26.38,33466,0
+UZE.US,D,20210809,000000,26.38,26.38,26.15,26.17,236014,0
+UZE.US,D,20210810,000000,26.18,26.18,25.81,26.01,67210,0
+UZE.US,D,20210811,000000,26.05,26.075,25.94,25.96,37442,0
+UZE.US,D,20210812,000000,26.01,26.1167,26.01,26.04,28565,0
+UZE.US,D,20210813,000000,26.06,26.17,26.045,26.12,22166,0
+UZE.US,D,20210816,000000,26.13,26.21,26.06,26.19,12740,0
+UZE.US,D,20210817,000000,26.2,26.2,26.08,26.14,27812,0
+UZE.US,D,20210818,000000,26.16,26.17,26.0798,26.14,24325,0
+UZE.US,D,20210819,000000,26.09,26.13,26.05,26.13,28085,0
+UZE.US,D,20210820,000000,26.17,26.21,26.1661,26.21,14217,0
+UZE.US,D,20210823,000000,26.14,26.27,26.14,26.19,25140,0
+UZE.US,D,20210824,000000,26.19,26.31,26.1797,26.3,30968,0
+UZE.US,D,20210825,000000,26.31,26.34,26.26,26.34,34799,0
+UZE.US,D,20210826,000000,26.3,26.3,26.19,26.19,30829,0
+UZE.US,D,20210827,000000,26.18,26.47,26.18,26.4,29861,0
+UZE.US,D,20210830,000000,26.19,26.24,26.05,26.13,27194,0
+UZE.US,D,20210831,000000,26.18,26.23,26.12,26.2,161319,0
+UZE.US,D,20210901,000000,26.29,26.29,26.17,26.24,125058,0
+UZE.US,D,20210902,000000,26.3,26.64,26.29,26.61,70943,0
+UZE.US,D,20210903,000000,26.5,26.6,26.45,26.59,31669,0
+UZE.US,D,20210907,000000,26.5,26.7245,26.45,26.55,92741,0
+UZE.US,D,20210908,000000,26.55,26.6699,26.51,26.61,58506,0
+UZE.US,D,20210909,000000,26.6,26.72,26.5901,26.61,51033,0
+UZE.US,D,20210910,000000,26.61,26.785,26.61,26.72,42444,0
+UZE.US,D,20210913,000000,26.57,26.7,26.57,26.68,92282,0
+UZE.US,D,20210914,000000,26.66,26.72,26.6,26.64,60854,0
+UZE.US,D,20210915,000000,26.64,26.88,26.619,26.86,144242,0
+UZE.US,D,20210916,000000,26.81,27.09,26.7408,27.04,73750,0
+UZE.US,D,20210917,000000,27,27.15,26.96,27.03,109660,0
+UZE.US,D,20210920,000000,26.94,27.04,26.89,26.95,131296,0
+UZE.US,D,20210921,000000,26.98,27.16,26.9,27.09,135578,0
+UZE.US,D,20210922,000000,27.1,27.3,27.06,27.27,135380,0
+UZE.US,D,20210923,000000,27.21,27.38,27,27.11,99569,0
+UZE.US,D,20210924,000000,27.07,27.08,26.87,26.91,45346,0
+UZE.US,D,20210927,000000,26.87,26.955,26.7,26.73,174661,0
+UZE.US,D,20210928,000000,26.6,26.6599,26.31,26.47,132008,0
+UZE.US,D,20210929,000000,26.61,26.7199,26.55,26.64,53176,0
+UZE.US,D,20210930,000000,26.7,26.7,26.36,26.44,550007,0
+UZE.US,D,20211001,000000,26.46,26.58,26.35,26.39,28597,0
+UZE.US,D,20211004,000000,26.41,26.41,26.0785,26.09,37703,0
+UZE.US,D,20211005,000000,26.09,26.2799,26,26,36112,0
+UZE.US,D,20211006,000000,26,26.11,25.8,26.11,50925,0
+UZE.US,D,20211007,000000,26.11,26.17,25.94,26.04,46588,0
+UZE.US,D,20211008,000000,26.04,26.04,25.89,25.99,22054,0
+UZE.US,D,20211011,000000,26.01,26.12,26,26.06,9098,0
+UZE.US,D,20211012,000000,26.07,26.24,26.02,26.2,22493,0
+UZE.US,D,20211013,000000,26.23,26.44,26.23,26.33,26277,0
+UZE.US,D,20211014,000000,26.33,26.48,26.28,26.4,37723,0
+UZE.US,D,20211015,000000,26.39,26.4452,26.19,26.19,26368,0
+UZE.US,D,20211018,000000,26.05,26.325,26.05,26.3,13149,0
+UZE.US,D,20211019,000000,26.37,26.39,26.17,26.17,19346,0
+UZE.US,D,20211020,000000,26.2259,26.34,26.2259,26.33,28579,0
+UZE.US,D,20211021,000000,26.34,26.381,26.19,26.31,23500,0
+UZE.US,D,20211022,000000,26.37,26.3797,26.25,26.29,14668,0
+UZE.US,D,20211025,000000,26.33,26.47,26.29,26.47,21612,0
+UZE.US,D,20211026,000000,26.48,26.5,26.41,26.48,55539,0
+UZE.US,D,20211027,000000,26.45,26.63,26.42,26.61,33114,0
+UZE.US,D,20211028,000000,26.63,26.63,26.54,26.58,23130,0
+UZE.US,D,20211029,000000,26.6,26.73,26.46,26.61,64244,0
+UZE.US,D,20211101,000000,26.65,26.72,26.575,26.7,24988,0
+UZE.US,D,20211102,000000,26.78,26.78,26.66,26.67,16670,0
+UZE.US,D,20211103,000000,26.71,26.7714,26.615,26.75,27795,0
+UZE.US,D,20211104,000000,26.75,26.78,26.61,26.72,25516,0
+UZE.US,D,20211105,000000,26.67,26.75,26.67,26.75,19570,0
+UZE.US,D,20211108,000000,26.69,26.8786,26.59,26.68,22142,0
+UZE.US,D,20211109,000000,26.73,26.73,26.55,26.58,11728,0
+UZE.US,D,20211110,000000,26.64,26.64,26.31,26.45,74246,0
+UZE.US,D,20211111,000000,26.54,26.59,26.2,26.3,20252,0
+UZE.US,D,20211112,000000,26.35,26.5,26.24,26.29,38755,0
+UZE.US,D,20211115,000000,26.29,26.29,26,26.08,26989,0
+UZE.US,D,20211116,000000,26.08,26.23,26.06,26.16,20734,0
+UZE.US,D,20211117,000000,26.1,26.24,26.0681,26.2,15223,0
+UZE.US,D,20211118,000000,26.27,26.27,26.08,26.13,9670,0
+UZE.US,D,20211119,000000,26.25,26.3,26.1,26.26,9279,0
+UZE.US,D,20211122,000000,26.19,26.3108,26.14,26.21,27117,0
+UZE.US,D,20211123,000000,26.2,26.26,26.03,26.16,79938,0
+UZE.US,D,20211124,000000,26.11,26.21,26.03,26.06,39273,0
+UZE.US,D,20211126,000000,25.91,26.005,25.63,25.68,47097,0
+UZE.US,D,20211129,000000,25.46,25.505,25.35,25.44,70159,0
+UZE.US,D,20211130,000000,25.45,25.6,25.25,25.55,53802,0
+UZE.US,D,20211201,000000,25.61,25.88,25.46,25.51,60450,0
+UZE.US,D,20211202,000000,25.57,25.94,25.57,25.83,79554,0
+UZE.US,D,20211203,000000,25.88,25.9,25.63,25.88,22052,0
+UZE.US,D,20211206,000000,25.91,25.98,25.88,25.91,17779,0
+UZE.US,D,20211207,000000,25.96,26.08,25.7492,25.78,122924,0
+UZE.US,D,20211208,000000,25.86,26.01,25.8001,25.99,58017,0
+UZE.US,D,20211209,000000,25.93,26.01,25.92,25.95,25940,0
+UZE.US,D,20211210,000000,26.02,26.02,25.86,25.89,32415,0
+UZE.US,D,20211213,000000,25.88,25.9362,25.83,25.86,23768,0
+UZE.US,D,20211214,000000,25.86,25.9187,25.7201,25.79,27147,0
+UZE.US,D,20211215,000000,25.83,25.94,25.7407,25.82,27864,0
+UZE.US,D,20211216,000000,25.85,25.99,25.84,25.96,27633,0
+UZE.US,D,20211217,000000,25.96,26.0428,25.92,25.92,13476,0
+UZE.US,D,20211220,000000,25.87,26.0229,25.84,25.87,22587,0
+UZE.US,D,20211221,000000,25.97,25.97,25.8,25.9,32408,0
+UZE.US,D,20211222,000000,25.95,26.08,25.9331,26.03,15159,0
+UZE.US,D,20211223,000000,26.12,26.12,26,26.06,11278,0
+UZE.US,D,20211227,000000,26.1,26.12,26.02,26.08,23863,0
+UZE.US,D,20211228,000000,26.11,26.19,26.065,26.19,20392,0
+UZE.US,D,20211229,000000,26.17,26.25,26.09,26.25,21060,0
+UZE.US,D,20211230,000000,26.26,26.38,26.23,26.33,47098,0
+UZE.US,D,20211231,000000,26.34,26.44,26.285,26.4,54077,0
+UZE.US,D,20220103,000000,26.31,26.33,26.1101,26.22,37257,0
+UZE.US,D,20220104,000000,26.19,26.19,25.925,25.97,38785,0
+UZE.US,D,20220105,000000,26.05,26.24,25.65,25.65,152659,0
+UZE.US,D,20220106,000000,25.72,26.04,25.67,26.02,39002,0
+UZE.US,D,20220107,000000,25.94,26.22,25.76,26.1,10500,0
+UZE.US,D,20220110,000000,26.03,26.03,25.74,25.85,19815,0
+UZE.US,D,20220111,000000,25.92,26.09,25.87,26.02,15753,0
+UZE.US,D,20220112,000000,26.02,26.02,25.88,26,37426,0
+UZE.US,D,20220113,000000,25.92,26.0524,25.92,26.03,37529,0
+UZE.US,D,20220114,000000,25.93,26.0681,25.84,25.86,8381,0
+UZE.US,D,20220118,000000,25.76,25.77,25.68,25.6801,32728,0
+UZE.US,D,20220119,000000,25.68,25.84,25.64,25.64,41100,0
+UZE.US,D,20220120,000000,25.78,25.82,25.7,25.76,23186,0
+UZE.US,D,20220121,000000,25.8,25.86,25.55,25.6,20352,0
+UZE.US,D,20220124,000000,25.58,25.62,25.3,25.47,31883,0
+UZE.US,D,20220125,000000,25.5,25.61,25.5,25.52,42021,0
+UZE.US,D,20220126,000000,25.62,25.64,25.07,25.09,62055,0
+UZE.US,D,20220127,000000,25.3,25.32,24.65,24.68,86010,0
+UZE.US,D,20220128,000000,24.71,25.149,24.65,24.7,50125,0
+UZE.US,D,20220131,000000,24.82,24.97,24.695,24.97,59796,0
+UZE.US,D,20220201,000000,24.97,25.12,24.97,25.08,24520,0
+UZE.US,D,20220202,000000,25.08,25.27,24.76,24.81,57591,0
+UZE.US,D,20220203,000000,24.75,24.75,24.25,24.34,86102,0
+UZE.US,D,20220204,000000,24.28,24.41,23.75,23.8,52003,0
+UZE.US,D,20220207,000000,23.95,24.135,23.82,24,84068,0
+UZE.US,D,20220208,000000,24.04,24.185,23.785,23.81,136434,0
+UZE.US,D,20220209,000000,24,24.1264,23.9,23.91,49529,0
+UZE.US,D,20220210,000000,23.92,24.1709,23.8,23.92,141655,0
+UZE.US,D,20220211,000000,24.02,24.1313,23.06,23.28,75261,0
+UZE.US,D,20220214,000000,23.22,23.4641,22.9001,22.95,34564,0
+UZE.US,D,20220215,000000,23.1,23.4,23.07,23.13,33048,0
+UZE.US,D,20220216,000000,23.3,23.81,23.2,23.8,40559,0
+UZE.US,D,20220217,000000,24,24.11,23.74,23.91,115410,0
+UZE.US,D,20220218,000000,23.98,24,23.81,23.9,29238,0
+UZE.US,D,20220222,000000,24.02,24.04,23.73,23.96,54335,0
+UZE.US,D,20220223,000000,24.1,24.1,23.76,23.8,42718,0
+UZE.US,D,20220224,000000,23.58,23.9301,23.46,23.75,63416,0
+UZE.US,D,20220225,000000,23.68,23.81,23.5,23.58,28771,0
+UZE.US,D,20220228,000000,23.57,23.65,23.3,23.35,40944,0
+UZE.US,D,20220301,000000,23.44,23.69,23.33,23.44,30070,0
+UZE.US,D,20220302,000000,23.57,23.67,23.5,23.52,32579,0
+UZE.US,D,20220303,000000,23.63,23.656,23.34,23.4,32785,0
+UZE.US,D,20220304,000000,23.45,23.5815,23.2,23.2261,41018,0
+UZE.US,D,20220307,000000,23.28,23.33,22.8,22.84,23803,0
+UZE.US,D,20220308,000000,22.94,23.2187,22.7862,23,32448,0
+UZE.US,D,20220309,000000,23.13,23.43,23.1213,23.2,15526,0
+UZE.US,D,20220310,000000,23.2,23.41,23.01,23.38,38939,0
+UZE.US,D,20220311,000000,23.46,23.5917,23.11,23.11,25952,0
+UZE.US,D,20220314,000000,23.09,23.09,22.4,22.52,41350,0
+UZE.US,D,20220315,000000,22.7,22.7,22.24,22.57,71531,0
+UZE.US,D,20220316,000000,22.73,22.99,22.08,22.47,48096,0
+UZE.US,D,20220317,000000,22.68,22.86,22.55,22.7,115712,0
+UZE.US,D,20220318,000000,22.74,22.99,22.6354,22.66,48671,0
+UZE.US,D,20220321,000000,22.66,22.7356,22.23,22.37,64412,0
+UZE.US,D,20220322,000000,22.44,22.57,22.3,22.32,54568,0
+UZE.US,D,20220323,000000,22.4,22.54,22.35,22.38,49789,0
+UZE.US,D,20220324,000000,22.45,22.56,22.315,22.34,56705,0
+UZE.US,D,20220325,000000,22.35,22.6469,21.9,22,40668,0
+UZE.US,D,20220328,000000,22.04,22.3198,22.04,22.19,35902,0
+UZE.US,D,20220329,000000,22.4,22.52,22.3,22.41,38001,0
+UZE.US,D,20220330,000000,22.6,22.76,22.43,22.46,32535,0
+UZE.US,D,20220331,000000,22.55,22.65,22.45,22.45,42324,0
+UZE.US,D,20220401,000000,22.5,22.62,22.4129,22.54,34044,0
+UZE.US,D,20220404,000000,22.52,22.5299,22.25,22.35,35926,0
+UZE.US,D,20220405,000000,22.35,22.35,21.79,21.8,35103,0
+UZE.US,D,20220406,000000,21.8,21.84,21.46,21.48,82577,0
+UZE.US,D,20220407,000000,21.48,21.78,21.45,21.62,59240,0
+UZE.US,D,20220408,000000,21.62,21.71,21.38,21.46,58163,0
+UZE.US,D,20220411,000000,21.46,21.52,21.1235,21.13,41007,0
+UZE.US,D,20220412,000000,21.24,21.32,20.9025,21.1,22514,0
+UZE.US,D,20220413,000000,21.18,21.2528,20.78,20.9,59960,0
+UZE.US,D,20220414,000000,21,21.1107,20.715,20.88,27757,0
+UZE.US,D,20220418,000000,20.9,21.0386,20.63,20.63,26830,0
+UZE.US,D,20220419,000000,20.47,20.88,20.3959,20.81,68345,0
+UZE.US,D,20220420,000000,20.81,21.26,20.81,20.98,31430,0
+UZE.US,D,20220421,000000,21.03,21.0999,20.2701,20.34,67182,0
+UZE.US,D,20220422,000000,20.42,20.46,20.01,20.17,45502,0
+UZE.US,D,20220425,000000,20.2,20.3988,20.15,20.18,36030,0
+UZE.US,D,20220426,000000,20.22,20.34,20.02,20.02,44810,0
+UZE.US,D,20220427,000000,20.37,20.53,19.44,19.49,59013,0
+UZE.US,D,20220428,000000,19.7,20.125,19.38,19.95,49352,0
+UZE.US,D,20220429,000000,20,20.1,19.74,20.08,87281,0
+UZE.US,D,20220502,000000,19.94,20,19.52,19.57,32703,0
+UZE.US,D,20220503,000000,19.64,19.7724,19.26,19.2989,25165,0
+UZE.US,D,20220504,000000,19.24,20.17,19.24,20.15,22787,0
+UZE.US,D,20220505,000000,19.76,19.8,19.26,19.65,55857,0
+UZE.US,D,20220506,000000,19.64,20.0001,19.54,19.64,29253,0
+UZE.US,D,20220509,000000,19.63,19.68,19.36,19.37,39132,0
+UZE.US,D,20220510,000000,19.5,19.75,19.29,19.48,34855,0
+UZE.US,D,20220511,000000,19.59,19.931,19.53,19.73,30424,0
+UZE.US,D,20220512,000000,19.82,20.23,19.75,20.12,59712,0
+UZE.US,D,20220513,000000,20.32,20.74,20.3,20.61,36946,0
+UZE.US,D,20220516,000000,20.44,20.7,20.366,20.51,31147,0
+UZE.US,D,20220517,000000,20.76,20.8,20.06,20.12,46924,0
+UZE.US,D,20220518,000000,20.2,20.2,19.3657,19.45,85826,0
+UZE.US,D,20220519,000000,19.65,20.265,19.65,19.85,36259,0
+UZE.US,D,20220520,000000,20.24,20.4,20.1,20.31,60291,0
+UZE.US,D,20220523,000000,20.8,21.1051,20.26,20.38,91668,0
+UZE.US,D,20220524,000000,20.6,20.87,20.46,20.87,214320,0
+UZE.US,D,20220525,000000,20.78,21.13,20.6993,21.03,30876,0
+UZE.US,D,20220526,000000,21.09,21.6,21.0684,21.25,54333,0
+UZE.US,D,20220527,000000,21.19,21.49,20.9917,21.2,95120,0
+UZE.US,D,20220531,000000,21.25,21.25,20.5,20.75,128518,0
+UZE.US,D,20220601,000000,20.77,21.1698,20.75,20.8,22342,0
+UZE.US,D,20220602,000000,20.84,21.1,20.7,20.8,42846,0
+UZE.US,D,20220603,000000,20.65,20.81,20.4013,20.53,34404,0
+UZE.US,D,20220606,000000,20.6,20.7,20.23,20.3,23634,0
+UZE.US,D,20220607,000000,20.3,20.66,20.2485,20.66,12584,0
+UZE.US,D,20220608,000000,20.65,20.65,20.31,20.45,46821,0
+UZE.US,D,20220609,000000,20.45,20.5665,20.05,20.1,50484,0
+UZE.US,D,20220610,000000,19.87,19.95,18.69,18.7,107869,0
+UZE.US,D,20220613,000000,18.58,18.67,18,18.16,120747,0
+UZE.US,D,20220614,000000,18.25,18.2568,17.8,18.1358,58187,0
+UZE.US,D,20220615,000000,18.45,18.72,18.1526,18.42,76539,0
+UZE.US,D,20220616,000000,18.19,18.38,17.2,17.34,141619,0
+UZE.US,D,20220617,000000,17.47,17.53,17.1,17.39,281799,0
+UZE.US,D,20220621,000000,17.64,17.96,17.47,17.75,55522,0
+UZE.US,D,20220622,000000,17.85,18.36,17.785,18.24,41371,0
+UZE.US,D,20220623,000000,18.33,18.72,18.33,18.6242,52759,0
+UZE.US,D,20220624,000000,18.8,18.9,18.5601,18.75,19291,0
+UZE.US,D,20220627,000000,18.7,18.8232,18.6,18.65,22532,0
+UZE.US,D,20220628,000000,18.73,18.82,18.559,18.67,18534,0
+UZE.US,D,20220629,000000,18.73,18.75,18.49,18.5,16657,0
+UZE.US,D,20220630,000000,18.6,18.73,18.51,18.57,22902,0
+UZE.US,D,20220701,000000,18.62,18.78,18.62,18.75,42443,0
+UZE.US,D,20220705,000000,18.74,18.74,18.51,18.7,19927,0
+UZE.US,D,20220706,000000,18.7,18.71,18.57,18.64,16437,0
+UZE.US,D,20220707,000000,18.69,18.77,18.6633,18.74,13321,0
+UZE.US,D,20220708,000000,18.74,18.8887,18.66,18.75,25551,0
+UZE.US,D,20220711,000000,18.76,18.84,18.65,18.75,34125,0
+UZE.US,D,20220712,000000,18.75,18.75,18.6,18.65,71762,0
+UZE.US,D,20220713,000000,18.47,18.75,18.25,18.75,92496,0
+UZE.US,D,20220714,000000,18.7,18.7,18.495,18.67,34666,0
+UZE.US,D,20220715,000000,18.75,18.86,18.6707,18.74,73480,0
+UZE.US,D,20220718,000000,18.71,18.74,18.6,18.67,38862,0
+UZE.US,D,20220719,000000,18.66,18.93,18.63,18.93,120006,0
+UZE.US,D,20220720,000000,18.9,19.01,18.84,18.88,92764,0
+UZE.US,D,20220721,000000,18.8,18.88,18.71,18.87,52534,0
+UZE.US,D,20220722,000000,18.85,19.358,18.82,19.13,122596,0
+UZE.US,D,20220725,000000,19.26,19.35,19.1548,19.32,41926,0
+UZE.US,D,20220726,000000,19.4,19.6699,19.34,19.65,33503,0
+UZE.US,D,20220727,000000,19.76,19.96,19.76,19.91,25068,0
+UZE.US,D,20220728,000000,20.02,20.28,19.83,20.28,34594,0
+UZE.US,D,20220729,000000,20.41,21.03,20.37,20.9,73517,0
+UZE.US,D,20220801,000000,20.97,21.46,20.79,21.46,37832,0
+UZE.US,D,20220802,000000,21.36,22.34,21.1627,21.94,106922,0
+UZE.US,D,20220803,000000,21.85,22.1678,21.59,21.87,57610,0
+UZE.US,D,20220804,000000,21.74,21.8,21.46,21.8,48568,0
+UZE.US,D,20220805,000000,21.65,21.8,21.5375,21.71,54908,0
+UZE.US,D,20220808,000000,21.65,21.85,21.4225,21.57,69920,0
+UZE.US,D,20220809,000000,21.51,21.51,20.66,20.99,43842,0
+UZE.US,D,20220810,000000,21.1,21.23,20.83,20.93,52319,0
+UZE.US,D,20220811,000000,21.1,21.2849,20.68,20.91,24538,0
+UZE.US,D,20220812,000000,21.12,21.12,20.95,20.955,47577,0
+UZE.US,D,20220815,000000,20.93,21.1749,20.93,21,24205,0
+UZE.US,D,20220816,000000,20.92,20.9572,20.775,20.9235,27117,0
+UZE.US,D,20220817,000000,20.8,20.82,20.34,20.46,31006,0
+UZE.US,D,20220818,000000,20.5,20.65,20.4,20.6,28695,0
+UZE.US,D,20220819,000000,20.45,20.56,20.2,20.29,19339,0
+UZE.US,D,20220822,000000,20.23,20.23,19.91,19.91,61443,0
+UZE.US,D,20220823,000000,19.91,20.05,18.92,19.32,88290,0
+UZE.US,D,20220824,000000,19.5,19.96,19.13,19.79,55525,0
+UZE.US,D,20220825,000000,19.98,20.4171,19.95,20,67317,0
+UZE.US,D,20220826,000000,20.15,20.15,19.84,19.85,55448,0
+UZE.US,D,20220829,000000,19.8,19.975,19.6592,19.85,79000,0
+UZE.US,D,20220830,000000,19.64,19.71,19.5,19.67,60537,0
+UZE.US,D,20220831,000000,19.75,19.78,19.54,19.73,36769,0
+UZE.US,D,20220901,000000,19.59,19.65,19.28,19.47,26266,0
+UZE.US,D,20220902,000000,19.67,19.9,19.42,19.42,17026,0
+UZE.US,D,20220906,000000,19.5,19.65,19.32,19.56,19061,0
+UZE.US,D,20220907,000000,19.56,19.73,19.5,19.61,18097,0
+UZE.US,D,20220908,000000,19.6,19.71,19.37,19.38,26439,0
+UZE.US,D,20220909,000000,19.46,19.6499,19.45,19.5,23108,0
+UZE.US,D,20220912,000000,19.62,19.7507,19.45,19.53,29279,0
+UZE.US,D,20220913,000000,19.33,19.54,19.33,19.54,22099,0
+UZE.US,D,20220914,000000,19.55,19.55,19.4,19.49,34618,0
+UZE.US,D,20220915,000000,19.49,19.54,19.24,19.455,18402,0
+UZE.US,D,20220916,000000,19.27,19.33,19.0252,19.29,12922,0
+UZE.US,D,20220919,000000,19.12,19.27,19,19.17,19868,0
+UZE.US,D,20220920,000000,19.06,19.1,18.7809,18.91,48151,0
+UZE.US,D,20220921,000000,19.03,19.22,18.8658,18.88,35592,0
+UZE.US,D,20220922,000000,18.9,18.9,18.4,18.43,45352,0
+UZE.US,D,20220923,000000,18.43,18.43,18.2,18.31,33232,0
+UZE.US,D,20220926,000000,18.26,18.5,18.0101,18.17,25145,0
+UZE.US,D,20220927,000000,18.27,18.75,18.1,18.74,39627,0
+UZE.US,D,20220928,000000,18.79,19.02,18.65,18.95,27318,0
+UZE.US,D,20220929,000000,18.87,18.94,18.5,18.94,27692,0
+UZE.US,D,20220930,000000,18.75,18.75,18.31,18.5,138884,0
+UZE.US,D,20221003,000000,18.54,18.66,18.17,18.49,70922,0
+UZE.US,D,20221004,000000,18.52,18.79,18.26,18.26,32131,0
+UZE.US,D,20221005,000000,18.08,18.3317,18.08,18.21,47501,0
+UZE.US,D,20221006,000000,18.299,18.3143,18.1,18.1,26896,0
+UZE.US,D,20221007,000000,18.05,18.1905,17.98,18.01,31951,0
+UZE.US,D,20221010,000000,18.06,18.06,17.75,17.81,22570,0
+UZE.US,D,20221011,000000,17.83,17.92,17.6,17.71,27298,0
+UZE.US,D,20221012,000000,17.59,17.61,17.35,17.41,28892,0
+UZE.US,D,20221013,000000,17.19,17.57,17.06,17.3,19144,0
+UZE.US,D,20221014,000000,17.44,17.54,17.12,17.12,15203,0
+UZE.US,D,20221017,000000,17.29,17.4,17.2101,17.25,16722,0
+UZE.US,D,20221018,000000,17.42,17.49,17.2119,17.39,19780,0
+UZE.US,D,20221019,000000,17.34,17.34,17,17.08,25736,0
+UZE.US,D,20221020,000000,17.08,17.12,16.72,16.76,20326,0
+UZE.US,D,20221021,000000,16.75,16.85,16.6,16.62,27356,0
+UZE.US,D,20221024,000000,16.66,16.8677,16.6415,16.69,17169,0
+UZE.US,D,20221025,000000,16.6805,17.1054,16.6805,16.9,35295,0
+UZE.US,D,20221026,000000,16.96,17.4143,16.96,17.33,13918,0
+UZE.US,D,20221027,000000,17.47,17.5,17.14,17.26,32921,0
+UZE.US,D,20221028,000000,17.26,17.3866,17.22,17.27,13567,0
+UZE.US,D,20221031,000000,17.29,17.39,17.07,17.07,17745,0
+UZE.US,D,20221101,000000,17.31,17.31,15.88,16.96,177263,0
+UZE.US,D,20221102,000000,16.92,17.15,16.6261,16.88,24781,0
+UZE.US,D,20221103,000000,16.72,16.91,16.63,16.79,45154,0
+UZE.US,D,20221104,000000,16.77,16.79,16.23,16.33,58704,0
+UZE.US,D,20221107,000000,16.3,16.42,16.12,16.28,25442,0
+UZE.US,D,20221108,000000,16.28,16.5489,16.02,16.29,35496,0
+UZE.US,D,20221109,000000,16.29,16.344,15.85,15.94,32274,0
+UZE.US,D,20221110,000000,16.34,17.42,16.09,17.4,33022,0
+UZE.US,D,20221111,000000,17.4,17.8,17.0001,17.5,18800,0
+UZE.US,D,20221114,000000,17.5,17.5,17.0465,17.05,18420,0
+UZE.US,D,20221115,000000,17.24,17.4899,17.24,17.29,21222,0
+UZE.US,D,20221116,000000,17.27,17.34,17.07,17.11,25986,0
+UZE.US,D,20221117,000000,17.1,17.15,16.8272,17.05,35397,0
+UZE.US,D,20221118,000000,17.14,17.15,16.9,16.92,13354,0
+UZE.US,D,20221121,000000,17,17.0534,16.7325,16.7601,36206,0
+UZE.US,D,20221122,000000,16.89,16.9,16.37,16.49,36009,0
+UZE.US,D,20221123,000000,16.59,16.62,16.411,16.49,17053,0
+UZE.US,D,20221125,000000,16.5,16.65,16.45,16.62,26489,0
+UZE.US,D,20221128,000000,16.67,16.7,16.19,16.19,37703,0
+UZE.US,D,20221129,000000,16,16.26,15.82,16.01,68237,0
+UZE.US,D,20221130,000000,15.94,16.49,15.92,16.48,63832,0
+UZE.US,D,20221201,000000,16.63,16.81,16.545,16.71,75658,0
+UZE.US,D,20221202,000000,16.59,16.84,16.5361,16.57,41857,0
+UZE.US,D,20221205,000000,16.51,16.61,16.11,16.13,39854,0
+UZE.US,D,20221206,000000,16.21,16.35,15.7,15.7,28446,0
+UZE.US,D,20221207,000000,15.73,15.94,15.62,15.81,40094,0
+UZE.US,D,20221208,000000,15.87,15.89,15.1539,15.22,47206,0
+UZE.US,D,20221209,000000,15.25,15.25,14.78,14.87,76280,0
+UZE.US,D,20221212,000000,14.92,15.04,14.47,14.71,84334,0
+UZE.US,D,20221213,000000,15,15.21,14.93,15.15,50385,0
+UZE.US,D,20221214,000000,15.18,15.4815,15.16,15.36,53540,0
+UZE.US,D,20221215,000000,15.34,15.449,14.76,14.82,86342,0
+UZE.US,D,20221216,000000,14.71,15,14.52,15,37134,0
+UZE.US,D,20221219,000000,14.85,14.95,14.45,14.57,65128,0
+UZE.US,D,20221220,000000,14.51,14.67,14.27,14.37,62437,0
+UZE.US,D,20221221,000000,14.4,14.68,14.4,14.44,55699,0
+UZE.US,D,20221222,000000,14.36,14.5,13.91,14.1,111725,0
+UZE.US,D,20221223,000000,14.1,14.33,13.91,14.22,77929,0
+UZE.US,D,20221227,000000,14.2,14.47,14.16,14.35,77902,0
+UZE.US,D,20221228,000000,14.4,14.536,14.11,14.11,94392,0
+UZE.US,D,20221229,000000,14.23,14.4258,14.11,14.29,61233,0
+UZE.US,D,20221230,000000,14.29,14.63,14.0956,14.52,83568,0
+UZE.US,D,20230103,000000,14.67,15.14,14.65,15.14,40718,0
+UZE.US,D,20230104,000000,15.31,15.5384,15.21,15.45,67104,0
+UZE.US,D,20230105,000000,15.31,15.87,15.11,15.77,71463,0
+UZE.US,D,20230106,000000,15.85,16.54,15.82,16.54,67766,0
+UZE.US,D,20230109,000000,16.57,17.08,16.57,16.9001,85535,0
+UZE.US,D,20230110,000000,16.91,16.98,16.63,16.98,30416,0
+UZE.US,D,20230111,000000,17.06,17.1,16.36,16.57,139029,0
+UZE.US,D,20230112,000000,16.76,16.76,15.95,16.5,170247,0
+UZE.US,D,20230113,000000,16.37,16.65,16.29,16.38,109831,0
+UZE.US,D,20230117,000000,16.41,17.37,16.41,17.29,97147,0
+UZE.US,D,20230118,000000,17.45,18.35,17.45,17.88,74999,0
+UZE.US,D,20230119,000000,17.9,18.23,17.56,17.81,61397,0
+UZE.US,D,20230120,000000,17.81,17.98,17.04,17.12,45429,0
+UZE.US,D,20230123,000000,17.34,17.4,16.81,17.11,27204,0
+UZE.US,D,20230124,000000,17.27,17.562,16.82,17.01,40763,0
+UZE.US,D,20230125,000000,17,17.19,16.68,17.12,60175,0
+UZE.US,D,20230126,000000,17.18,17.33,17.06,17.29,46538,0
+UZE.US,D,20230127,000000,17.13,17.41,17,17.08,38981,0
+UZE.US,D,20230130,000000,17.09,17.75,17.09,17.75,45115,0
+UZE.US,D,20230131,000000,17.77,18.55,17.77,18.55,94354,0
+UZE.US,D,20230201,000000,18.6,18.61,18.3,18.38,57781,0
+UZE.US,D,20230202,000000,18.49,18.73,18.2,18.5,89105,0
+UZE.US,D,20230203,000000,18.36,18.36,17.98,18.09,32804,0
+UZE.US,D,20230206,000000,18.03,18.06,17.31,17.43,32610,0
+UZE.US,D,20230207,000000,17.39,17.5975,17.1,17.22,31454,0
+UZE.US,D,20230208,000000,17.12,17.49,17.08,17.49,23644,0
+UZE.US,D,20230209,000000,17.6,17.6,16.71,16.77,43094,0
+UZE.US,D,20230210,000000,17.09,17.09,16.55,16.63,37069,0
+UZE.US,D,20230213,000000,16.69,16.78,16.53,16.65,39226,0
+UZE.US,D,20230214,000000,16.63,16.85,16.5,16.66,24245,0
+UZE.US,D,20230215,000000,16.76,16.885,16.72,16.84,13611,0
+UZE.US,D,20230216,000000,16.64,16.8,16.5,16.63,29867,0
+UZE.US,D,20230217,000000,16.63,16.93,16.4958,16.77,118564,0
+UZE.US,D,20230221,000000,16.51,16.7,16.01,16.11,60111,0
+UZE.US,D,20230222,000000,16.2,16.54,16.12,16.45,31738,0
+UZE.US,D,20230223,000000,16.6,16.97,16.5039,16.91,25126,0
+UZE.US,D,20230224,000000,16.73,16.91,16.71,16.84,16130,0
+UZE.US,D,20230227,000000,16.55,16.675,16.36,16.58,22318,0
+UZE.US,D,20230228,000000,16.47,16.49,16.04,16.49,67394,0
+UZE.US,D,20230301,000000,16.47,16.47,16.1344,16.35,15194,0
+UZE.US,D,20230302,000000,16.19,16.52,16.03,16.48,31516,0
+UZE.US,D,20230303,000000,16.63,16.76,16.52,16.75,20831,0
+UZE.US,D,20230306,000000,16.8,17.01,16.8,17.01,19024,0
+UZE.US,D,20230307,000000,16.96,16.96,16.6189,16.66,11007,0
+UZE.US,D,20230308,000000,16.69,16.94,16.6,16.92,25233,0
+UZE.US,D,20230309,000000,16.89,16.89,16.38,16.5,21398,0
+UZE.US,D,20230310,000000,16.42,16.91,16.02,16.14,25364,0
+UZE.US,D,20230313,000000,15.83,15.95,14.85,15.05,50423,0
+UZE.US,D,20230314,000000,15.4,15.98,15.39,15.51,21106,0
+UZE.US,D,20230315,000000,15.28,15.28,14.4,14.65,53552,0
+UZE.US,D,20230316,000000,14.45,15.9372,14.39,15.93,78013,0
+UZE.US,D,20230317,000000,15.8,15.8,14.95,14.95,19551,0
+UZE.US,D,20230320,000000,15.01,15.285,14.455,14.52,36741,0
+UZE.US,D,20230321,000000,14.65,14.92,14.56,14.7,19508,0
+UZE.US,D,20230322,000000,14.72,15.09,14.56,14.88,25916,0
+UZE.US,D,20230323,000000,14.96,15.42,14.85,14.92,53128,0
+UZE.US,D,20230324,000000,14.9,14.9,14.25,14.6,69788,0
+UZE.US,D,20230327,000000,14.8,15.38,14.72,15.25,49282,0
+UZE.US,D,20230328,000000,15.24,16.08,15.1,16.08,34834,0
+UZE.US,D,20230329,000000,16.22,16.99,16.22,16.9,66223,0
+UZE.US,D,20230330,000000,16.9,16.91,16.4109,16.86,70680,0
+UZE.US,D,20230331,000000,17,17.125,16.4202,16.8,155581,0
+UZE.US,D,20230403,000000,16.72,17.125,16.54,16.8,68783,0
+UZE.US,D,20230404,000000,16.91,16.915,15.91,16.23,76606,0
+UZE.US,D,20230405,000000,16.16,16.16,15.335,15.42,60524,0
+UZE.US,D,20230406,000000,15.57,15.57,15.091,15.14,24968,0
+UZE.US,D,20230410,000000,15.16,15.8215,15,15,49157,0
+UZE.US,D,20230411,000000,15.23,15.48,14.9,15.03,34836,0
+UZE.US,D,20230412,000000,15.25,15.32,14.63,14.63,57400,0
+UZE.US,D,20230413,000000,14.87,15.16,14.83,15.16,19321,0
+UZE.US,D,20230414,000000,15.16,15.3,14.843,14.99,25018,0
+UZE.US,D,20230417,000000,15.09,15.18,14.84,15.01,18224,0
+UZE.US,D,20230418,000000,15.1,15.195,14.84,15.11,14632,0
+UZE.US,D,20230419,000000,15.12,15.3,15,15.14,21149,0
+UZE.US,D,20230420,000000,15.14,15.17,14.71,14.9,43233,0
+UZE.US,D,20230421,000000,14.94,14.995,14.71,14.78,31195,0
+UZE.US,D,20230424,000000,14.77,14.9599,14.72,14.91,83093,0
+UZE.US,D,20230425,000000,14.76,14.82,14.64,14.74,194301,0
+UZE.US,D,20230426,000000,14.81,14.81,14.65,14.65,34524,0
+UZE.US,D,20230427,000000,14.68,14.87,14.6,14.71,45017,0
+UZE.US,D,20230428,000000,14.71,15.25,14.71,15.13,75455,0
+UZE.US,D,20230501,000000,15.06,15.0611,14.63,14.71,23014,0
+UZE.US,D,20230502,000000,14.71,14.81,14.31,14.32,52439,0
+UZE.US,D,20230503,000000,14.54,14.54,13.5,13.71,19763,0
+UZE.US,D,20230504,000000,13.68,13.85,12.91,13.46,120351,0
+UZE.US,D,20230505,000000,13.71,13.71,12.01,13.18,210926,0
+UZE.US,D,20230508,000000,13.18,13.74,13.05,13.46,85861,0
+UZE.US,D,20230509,000000,13.43,13.43,12.51,13.01,80851,0
+UZE.US,D,20230510,000000,13.14,13.89,13.14,13.88,52526,0
+UZE.US,D,20230511,000000,13.73,13.789,13.45,13.45,25036,0
+UZE.US,D,20230512,000000,13.45,13.7,12.965,13.15,37425,0
+UZE.US,D,20230515,000000,13.22,13.22,12.5,13.01,69998,0
+UZE.US,D,20230516,000000,12.83,12.99,12.41,12.68,39801,0
+UZE.US,D,20230517,000000,12.68,13.87,12.68,13.66,119778,0
+UZE.US,D,20230518,000000,13.63,14.26,13.24,13.99,76397,0
+UZE.US,D,20230519,000000,14.1,14.59,14.05,14.45,73323,0
+UZE.US,D,20230522,000000,14.35,14.46,14.14,14.33,59048,0
+UZE.US,D,20230523,000000,14.17,14.335,13.88,14.31,39064,0
+UZE.US,D,20230524,000000,14.3,14.33,13.89,14.28,25090,0
+UZE.US,D,20230525,000000,14.25,14.26,13.97,14.12,87172,0
+UZE.US,D,20230526,000000,14.17,14.365,14.04,14.19,32629,0
+UZE.US,D,20230530,000000,14.07,14.25,14.05,14.05,33711,0
+UZE.US,D,20230531,000000,14.19,14.35,14.02,14.3,131997,0
+UZE.US,D,20230601,000000,14.23,15.23,14.13,14.72,42903,0
+UZE.US,D,20230602,000000,14.88,15.45,14.88,15.29,61560,0
+UZE.US,D,20230605,000000,15.3,15.3,14.94,15.11,32999,0
+UZE.US,D,20230606,000000,15.23,15.23,14.91,15.1,23414,0
+UZE.US,D,20230607,000000,15.18,15.22,14.69,14.75,19527,0
+UZE.US,D,20230608,000000,14.75,15.04,14.59,14.83,21353,0
+UZE.US,D,20230609,000000,14.9,14.9,14.51,14.78,20846,0
+UZE.US,D,20230612,000000,14.67,14.67,14.11,14.37,36843,0
+UZE.US,D,20230613,000000,14.31,14.4099,14.12,14.22,42611,0
+UZE.US,D,20230614,000000,14.12,14.36,13.77,14.01,69778,0
+UZE.US,D,20230615,000000,13.9,14.1,13.77,13.85,37299,0
+UZE.US,D,20230616,000000,13.85,13.8669,13.55,13.64,32775,0
+UZE.US,D,20230620,000000,13.61,13.73,13.05,13.31,58615,0
+UZE.US,D,20230621,000000,13.14,13.5377,13.1,13.33,60668,0
+UZE.US,D,20230622,000000,13.42,13.4713,13.22,13.38,16026,0
+UZE.US,D,20230623,000000,13.39,13.675,13,13.65,17496,0
+UZE.US,D,20230626,000000,13.53,14.0885,13.53,13.7,36609,0
+UZE.US,D,20230627,000000,13.78,13.96,13.71,13.86,29813,0
+UZE.US,D,20230628,000000,13.93,14.35,13.93,14.26,46854,0
+UZE.US,D,20230629,000000,14.26,14.26,14.1,14.21,20234,0
+UZE.US,D,20230630,000000,14.37,14.78,14.24,14.6,110988,0
+UZE.US,D,20230703,000000,14.48,14.71,14.4,14.45,16979,0
+UZE.US,D,20230705,000000,14.38,14.63,14.27,14.47,40838,0
+UZE.US,D,20230706,000000,14.31,14.35,13.7,14.29,32601,0
+UZE.US,D,20230707,000000,14.2,14.53,14.2,14.33,9789,0
+UZE.US,D,20230710,000000,14.4,14.64,14.34,14.62,12745,0
+UZE.US,D,20230711,000000,14.71,14.75,14.395,14.71,34434,0
+UZE.US,D,20230712,000000,14.77,14.93,14.59,14.84,51515,0
+UZE.US,D,20230713,000000,14.85,15.02,14.59,14.98,32028,0
+UZE.US,D,20230714,000000,14.89,14.89,14.55,14.61,14214,0
+UZE.US,D,20230717,000000,14.5,14.7213,14.08,14.25,34706,0
+UZE.US,D,20230718,000000,14.25,14.42,14.1,14.16,45349,0
+UZE.US,D,20230719,000000,14.31,14.38,14.1,14.29,50836,0
+UZE.US,D,20230720,000000,14.38,14.45,14.09,14.44,16534,0
+UZE.US,D,20230721,000000,14.42,14.505,14.25,14.32,12269,0
+UZE.US,D,20230724,000000,14.36,14.48,14.2201,14.38,17928,0
+UZE.US,D,20230725,000000,14.3,14.4,14.28,14.4,13592,0
+UZE.US,D,20230726,000000,14.42,14.5,14.2,14.38,26904,0
+UZE.US,D,20230727,000000,14.38,14.53,14.17,14.24,32705,0
+UZE.US,D,20230728,000000,14.21,14.22,13.79,14.02,46948,0
+UZE.US,D,20230731,000000,13.97,14.48,13.95,14.43,42751,0
+UZE.US,D,20230801,000000,14.29,14.35,14.01,14.35,38367,0
+UZE.US,D,20230802,000000,14.04,14.21,13.78,14.21,48705,0
+UZE.US,D,20230803,000000,14.21,14.21,13.89,14.08,19792,0
+UZE.US,D,20230804,000000,15.3,15.78,15.09,15.6,275287,0
+UZE.US,D,20230807,000000,15.61,15.91,15.61,15.8,109124,0
+UZE.US,D,20230808,000000,15.74,16.61,15.74,16.51,82705,0
+UZE.US,D,20230809,000000,16.51,16.52,16.3045,16.33,26659,0
+UZE.US,D,20230810,000000,16.26,16.91,16.19,16.4,63288,0
+UZE.US,D,20230811,000000,16.3,16.48,15.82,16.42,56128,0
+UZE.US,D,20230814,000000,16.32,16.54,16.0401,16.45,19948,0
+UZE.US,D,20230815,000000,16.44,16.45,16.23,16.37,19428,0
+UZE.US,D,20230816,000000,16.24,16.38,16.18,16.31,25412,0
+UZE.US,D,20230817,000000,16.23,16.31,16.11,16.24,25402,0
+UZE.US,D,20230818,000000,15.91,16.315,15.91,16.21,58328,0
+UZE.US,D,20230821,000000,16.17,16.3,16.01,16.29,134423,0
+UZE.US,D,20230822,000000,16.14,16.48,15.89,16.1,65632,0
+UZE.US,D,20230823,000000,16.13,16.48,16,16.48,55188,0
+UZE.US,D,20230824,000000,16.35,16.649,16.34,16.53,14280,0
+UZE.US,D,20230825,000000,16.62,16.62,16.1595,16.37,10173,0
+UZE.US,D,20230828,000000,16.51,16.51,16.36,16.4,10070,0
+UZE.US,D,20230829,000000,16.56,16.88,16.48,16.88,22942,0
+UZE.US,D,20230830,000000,16.52,16.68,16.405,16.54,17723,0
+UZE.US,D,20230831,000000,16.54,17.87,16.5,17.71,113776,0
+UZE.US,D,20230901,000000,17.66,17.66,16.89,17.19,46755,0
+UZE.US,D,20230905,000000,17.03,17.03,16.41,16.42,45922,0
+UZE.US,D,20230906,000000,16.46,16.46,16.17,16.33,23658,0
+UZE.US,D,20230907,000000,16.38,16.38,16.23,16.27,37500,0
+UZE.US,D,20230908,000000,16.35,16.43,16.19,16.34,17905,0
+UZE.US,D,20230911,000000,16.48,16.48,16.25,16.38,14940,0
+UZE.US,D,20230912,000000,16.38,16.4,16.25,16.25,25395,0
+UZE.US,D,20230913,000000,16.33,16.35,16.26,16.27,9562,0
+UZE.US,D,20230914,000000,16.37,16.5,16.31,16.36,18454,0
+UZE.US,D,20230915,000000,16.45,16.52,16.3001,16.49,16169,0
+UZE.US,D,20230918,000000,16.45,16.52,16.38,16.44,16637,0
+UZE.US,D,20230919,000000,16.51,16.91,16.4,16.41,44814,0
+UZE.US,D,20230920,000000,16.52,16.63,16.33,16.38,17804,0
+UZE.US,D,20230921,000000,16.27,16.5,16.16,16.47,35468,0
+UZE.US,D,20230922,000000,16.47,16.47,16.2825,16.31,10235,0
+UZE.US,D,20230925,000000,16.2,16.34,16.01,16.25,32565,0
+UZE.US,D,20230926,000000,16.12,16.25,15.64,15.86,33212,0
+UZE.US,D,20230927,000000,15.86,15.97,15.74,15.8,22031,0
+UZE.US,D,20230928,000000,15.8,16.53,15.77,16.53,17006,0
+UZE.US,D,20230929,000000,16.44,16.62,16.15,16.46,108736,0
+UZE.US,D,20231002,000000,16.46,16.46,16.2081,16.34,19198,0
+UZE.US,D,20231003,000000,16.25,16.3,15.85,15.91,32908,0
+UZE.US,D,20231004,000000,15.91,15.9621,15.7275,15.84,38570,0
+UZE.US,D,20231005,000000,15.92,15.92,15.6749,15.8,660678,0
+UZE.US,D,20231006,000000,15.68,16.05,15.68,15.91,36743,0
+UZE.US,D,20231009,000000,15.8,16.12,15.8,16,16100,0
+UZE.US,D,20231010,000000,16.03,16.09,15.92,15.95,17694,0
+UZE.US,D,20231011,000000,15.99,16.2,15.912,16.09,38701,0
+UZE.US,D,20231012,000000,15.99,16.19,15.8,16.11,38159,0
+UZE.US,D,20231013,000000,16.07,16.155,15.82,16.11,32375,0
+UZE.US,D,20231016,000000,16.08,16.3,16.03,16.13,59751,0
+UZE.US,D,20231017,000000,16.06,16.2,15.83,15.89,53057,0
+UZE.US,D,20231018,000000,15.83,16,15.68,15.78,69288,0
+UZE.US,D,20231019,000000,15.73,15.73,14.7,14.93,44071,0
+UZE.US,D,20231020,000000,14.93,14.93,14.3,14.72,68628,0
+UZE.US,D,20231023,000000,14.52,14.75,14.52,14.58,68478,0
+UZE.US,D,20231024,000000,14.58,15.725,14.58,15.65,27260,0
+UZE.US,D,20231025,000000,15.47,15.6533,15.2,15.2,16669,0
+UZE.US,D,20231026,000000,15.34,15.34,14.76,14.83,21537,0
+UZE.US,D,20231027,000000,15.08,15.08,14.37,14.88,44684,0
+UZE.US,D,20231030,000000,14.75,14.75,14.54,14.625,111511,0
+UZE.US,D,20231031,000000,14.65,14.86,14.44,14.86,100587,0
+UZE.US,D,20231101,000000,14.76,15.31,14.6685,15.31,45450,0
+UZE.US,D,20231102,000000,15.38,16,15.35,15.95,24352,0
+UZE.US,D,20231103,000000,16,16.5,15.86,16.44,44178,0
+UZE.US,D,20231106,000000,16.2,16.235,15.79,15.9,37338,0
+UZE.US,D,20231107,000000,15.97,15.97,15.48,15.75,76319,0
+UZE.US,D,20231108,000000,15.67,15.96,15.5401,15.92,32906,0
+UZE.US,D,20231109,000000,15.92,15.92,15.55,15.55,11496,0
+UZE.US,D,20231110,000000,15.74,15.965,15.5,15.91,13235,0
+UZE.US,D,20231113,000000,15.87,16.12,15.79,16.03,42538,0
+UZE.US,D,20231114,000000,16.19,17.3,16.19,16.92,111059,0
+UZE.US,D,20231115,000000,16.99,17.14,16.56,16.83,26019,0
+UZE.US,D,20231116,000000,16.93,17.18,16.83,17.11,44072,0
+UZE.US,D,20231117,000000,17.07,17.2,16.92,17.07,28525,0
+UZE.US,D,20231120,000000,16.99,17.105,16.74,17.08,70711,0
+UZE.US,D,20231121,000000,16.853,17.1,16.853,16.97,23503,0
+UZE.US,D,20231122,000000,16.97,17,16.675,16.73,27427,0
+UZE.US,D,20231124,000000,16.62,16.88,16.62,16.66,9826,0
+UZE.US,D,20231127,000000,16.74,17.16,16.74,17.12,27417,0
+UZE.US,D,20231128,000000,17.2,17.41,17.11,17.4,28469,0
+UZE.US,D,20231129,000000,17.16,17.345,17.15,17.27,17539,0
+UZE.US,D,20231130,000000,17.27,17.45,16.96,17.3,100119,0
+UZE.US,D,20231201,000000,17.3,17.6055,17.2,17.41,54040,0
+UZE.US,D,20231204,000000,17.46,17.5,17.22,17.3,58465,0
+UZE.US,D,20231205,000000,17.21,17.31,17.11,17.17,33287,0
+UZE.US,D,20231206,000000,17.23,17.29,17.16,17.2,29093,0
+UZE.US,D,20231207,000000,17.22,17.3712,17.16,17.2,21661,0
+UZE.US,D,20231208,000000,17.19,17.59,17.16,17.53,46032,0
+UZE.US,D,20231211,000000,17.41,17.48,17.27,17.45,25802,0
+UZE.US,D,20231212,000000,17.45,17.5139,17.27,17.33,36288,0
+UZE.US,D,20231213,000000,17.35,17.65,17.12,17.62,68597,0
+UZE.US,D,20231214,000000,17.84,17.99,17.5502,17.8,27174,0
+UZE.US,D,20231215,000000,17.7,17.94,17.51,17.66,17768,0
+UZE.US,D,20231218,000000,17.66,17.66,17.2387,17.65,45976,0
+UZE.US,D,20231219,000000,17.77,17.83,17.31,17.75,25488,0
+UZE.US,D,20231220,000000,17.64,17.9844,17.56,17.6,23535,0
+UZE.US,D,20231221,000000,17.76,18,17.76,17.97,32133,0
+UZE.US,D,20231222,000000,18.01,18.13,17.85,17.92,14045,0
+UZE.US,D,20231226,000000,17.84,18.07,17.55,17.56,46387,0
+UZE.US,D,20231227,000000,17.61,17.95,17.3924,17.45,70923,0
+UZE.US,D,20231228,000000,17.54,17.55,17.25,17.29,91503,0
+UZE.US,D,20231229,000000,17.38,18.06,17.15,17.85,75361,0
+UZE.US,D,20240102,000000,17.85,17.9335,17.78,17.88,36297,0
+UZE.US,D,20240103,000000,17.88,17.95,17.48,17.48,27594,0
+UZE.US,D,20240104,000000,17.61,17.68,17.48,17.48,19423,0
+UZE.US,D,20240105,000000,17.46,17.65,17.45,17.65,19772,0
+UZE.US,D,20240108,000000,17.68,17.76,17.56,17.73,15558,0
+UZE.US,D,20240109,000000,17.58,17.986,17.58,17.91,22352,0
+UZE.US,D,20240110,000000,17.85,17.9899,17.8,17.8,19189,0
+UZE.US,D,20240111,000000,17.8,18,17.5712,18,17859,0
+UZE.US,D,20240112,000000,17.9,18.06,17.71,18.06,13136,0
+UZE.US,D,20240116,000000,17.97,18.125,17.8431,18.125,21706,0
+UZE.US,D,20240117,000000,18.12,18.2,17.96,18.09,61431,0
+UZE.US,D,20240118,000000,18.14,18.15,17.8721,17.98,33798,0
+UZE.US,D,20240119,000000,18.08,18.1985,17.82,18.16,31577,0
+UZE.US,D,20240122,000000,18.2,18.38,18.16,18.33,97280,0
+UZE.US,D,20240123,000000,18.38,18.38,17.99,18.25,49834,0
+UZE.US,D,20240124,000000,18.3,18.36,18.1262,18.3,19056,0
+UZE.US,D,20240125,000000,18.36,18.57,18.25,18.57,17534,0
+UZE.US,D,20240126,000000,18.57,18.988,18.5101,18.8,27233,0
+UZE.US,D,20240129,000000,18.8,18.95,18.7,18.85,23548,0
+UZE.US,D,20240130,000000,18.96,19.128,18.73,18.81,30369,0
+UZE.US,D,20240131,000000,18.92,18.99,18.45,18.51,51272,0
+UZE.US,D,20240201,000000,18.82,18.9337,18.62,18.82,20316,0
+UZE.US,D,20240202,000000,18.7,18.77,18.52,18.53,23757,0
+UZE.US,D,20240205,000000,18.36,18.42,17.58,17.63,27669,0
+UZE.US,D,20240206,000000,17.7,17.9766,17.7,17.87,11862,0
+UZE.US,D,20240207,000000,17.98,18.18,17.68,18.18,22796,0
+UZE.US,D,20240208,000000,18.1488,18.46,18.1488,18.2,24253,0
+UZE.US,D,20240209,000000,18.3789,18.5258,18.3789,18.38,15011,0
+UZE.US,D,20240212,000000,18.32,18.72,18.32,18.63,15088,0
+UZE.US,D,20240213,000000,18.44,18.44,17.99,18.26,27026,0
+UZE.US,D,20240214,000000,18.2,18.65,18.2,18.44,11487,0
+UZE.US,D,20240215,000000,18.44,18.88,18.44,18.88,19743,0
+UZE.US,D,20240216,000000,18.8,19,17.47,17.7,120803,0
+UZE.US,D,20240220,000000,17.7,18.0287,17.22,17.59,40930,0
+UZE.US,D,20240221,000000,17.59,17.83,17.4701,17.54,9414,0
+UZE.US,D,20240222,000000,17.7,17.91,17.5,17.87,18659,0
+UZE.US,D,20240223,000000,17.79,18.37,17.79,18.31,37815,0
+UZE.US,D,20240226,000000,18.49,18.64,17.94,18.58,40893,0
+UZE.US,D,20240227,000000,18.69,18.69,18.2721,18.46,6234,0
+UZE.US,D,20240228,000000,18.29,18.555,18.155,18.47,22971,0
+UZE.US,D,20240229,000000,18.59,19.15,18.1601,19.14,55959,0
+UZE.US,D,20240301,000000,18.99,19.07,18.6951,18.79,44472,0
+UZE.US,D,20240304,000000,18.71,18.79,18.34,18.57,31155,0
+UZE.US,D,20240305,000000,18.44,18.68,18.28,18.68,39274,0
+UZE.US,D,20240306,000000,18.68,18.7,18.4901,18.61,26576,0
+UZE.US,D,20240307,000000,18.72,18.7599,18.61,18.72,17355,0
+UZE.US,D,20240308,000000,18.82,18.83,18.5901,18.68,20116,0
+UZE.US,D,20240311,000000,18.59,18.65,18.29,18.41,18674,0
+UZE.US,D,20240312,000000,18.5,18.61,18.2,18.61,31510,0
+UZE.US,D,20240313,000000,18.64,18.7,18.4535,18.63,17261,0
+UZE.US,D,20240314,000000,18.63,18.63,18.38,18.6,7403,0
+UZE.US,D,20240315,000000,18.6,18.68,18.4484,18.68,23856,0
+UZE.US,D,20240318,000000,18.66,18.74,18.5,18.57,25534,0
+UZE.US,D,20240319,000000,18.64,18.72,18.35,18.47,30384,0
+UZE.US,D,20240320,000000,18.58,18.6885,18.36,18.56,40855,0
+UZE.US,D,20240321,000000,18.59,19.2,18.5814,18.96,36906,0
+UZE.US,D,20240322,000000,18.96,18.96,18.25,18.34,33795,0
+UZE.US,D,20240325,000000,18.38,18.5499,18.36,18.47,42635,0
+UZE.US,D,20240326,000000,18.35,18.597,18.3,18.54,39874,0
+UZE.US,D,20240327,000000,18.7,18.7,18.36,18.54,28681,0
+UZE.US,D,20240328,000000,18.52,18.76,18.02,18.02,154554,0
+UZE.US,D,20240401,000000,18.15,18.715,18.02,18.27,110576,0
+UZE.US,D,20240402,000000,18,18.22,17.83,18.06,30610,0
+UZE.US,D,20240403,000000,18.2,18.34,18.04,18.07,56568,0
+UZE.US,D,20240404,000000,18.23,18.4,18.01,18.03,27121,0
+UZE.US,D,20240405,000000,18.05,18.19,17.9706,18.04,98822,0
+UZE.US,D,20240408,000000,18.08,18.08,17.93,18,15309,0
+UZE.US,D,20240409,000000,18.1,18.1,17.99,18,202342,0
+UZE.US,D,20240410,000000,17.9,18.25,17.86,18.25,40372,0
+UZE.US,D,20240411,000000,18.2,18.2,17.74,17.96,164341,0
+UZE.US,D,20240412,000000,17.99,18.14,17.8056,18.14,69251,0
+UZE.US,D,20240415,000000,18.1,18.1,17.7,17.85,309760,0
+UZE.US,D,20240416,000000,17.71,18.015,17.675,17.88,48891,0
+UZE.US,D,20240417,000000,18.07,18.1,17.85,17.9,100963,0
+UZE.US,D,20240418,000000,17.92,18.03,17.72,17.83,139579,0
+UZE.US,D,20240419,000000,17.85,17.935,17.75,17.83,46986,0
+UZE.US,D,20240422,000000,17.72,17.88,17.72,17.75,42701,0
+UZE.US,D,20240423,000000,17.73,17.95,17.67,17.87,54078,0
+UZE.US,D,20240424,000000,17.77,17.91,17.7,17.74,65754,0
+UZE.US,D,20240425,000000,17.49,17.7,17.258,17.4,39964,0
+UZE.US,D,20240426,000000,17.41,17.61,17.41,17.55,40833,0
+UZE.US,D,20240429,000000,17.65,17.72,17.4601,17.72,16854,0
+UZE.US,D,20240430,000000,17.72,17.77,17.49,17.77,24347,0
+UZE.US,D,20240501,000000,17.63,17.7501,17.5101,17.72,666591,0
+UZE.US,D,20240502,000000,17.73,17.98,17.73,17.9399,49300,0
+UZE.US,D,20240503,000000,18.15,18.3,17.86,18.15,36686,0
+UZE.US,D,20240506,000000,18.24,18.37,18.15,18.28,24323,0
+UZE.US,D,20240507,000000,18.31,18.35,18.02,18.03,24476,0
+UZE.US,D,20240508,000000,18.04,18.1199,17.14,17.39,64976,0
+UZE.US,D,20240509,000000,17.4,18.55,17.3,18.19,237099,0
+UZE.US,D,20240510,000000,18.34,18.49,18.02,18.45,39470,0
+UZE.US,D,20240513,000000,18.5,18.905,18.5,18.82,62981,0
+UZE.US,D,20240514,000000,18.82,19.2,18.54,19,92102,0
+UZE.US,D,20240515,000000,19.09,19.2,18.93,19.12,33591,0
+UZE.US,D,20240516,000000,19.03,19.1259,18.8,18.94,40429,0
+UZE.US,D,20240517,000000,18.8,18.96,18.74,18.87,34189,0
+UZE.US,D,20240520,000000,18.72,18.87,18.6,18.87,22385,0
+UZE.US,D,20240521,000000,18.76,18.93,18.75,18.81,44709,0
+UZE.US,D,20240522,000000,18.81,18.85,18.67,18.81,23854,0
+UZE.US,D,20240523,000000,18.65,18.82,18,18.2,61117,0
+UZE.US,D,20240524,000000,18.2,18.45,18.16,18.34,16039,0
+UZE.US,D,20240528,000000,23.75,23.8,20.98,21.66,1004547,0
+UZE.US,D,20240529,000000,21.15,21.55,21.15,21.44,241295,0
+UZE.US,D,20240530,000000,21.26,21.6,21.11,21.45,129696,0
+UZE.US,D,20240531,000000,21,21.38,20.9553,21.34,156508,0
+UZE.US,D,20240603,000000,21.13,21.695,21.02,21.68,213408,0
+UZE.US,D,20240604,000000,21.57,21.78,21.41,21.64,128610,0
+UZE.US,D,20240605,000000,21.58,21.604,21.46,21.6,91760,0
+UZE.US,D,20240606,000000,21.48,21.59,21.32,21.38,147224,0
+UZE.US,D,20240607,000000,21.3,21.38,21.1,21.35,110905,0
+UZE.US,D,20240610,000000,21.23,21.57,21.1501,21.5,88271,0
+UZE.US,D,20240611,000000,21.4,21.45,21.29,21.44,71060,0
+UZE.US,D,20240612,000000,21.42,21.6,21.4,21.55,109970,0
+UZE.US,D,20240613,000000,21.48,21.6499,21.3406,21.56,101488,0
+UZE.US,D,20240614,000000,21.5,21.52,21.42,21.51,28149,0
+UZE.US,D,20240617,000000,21.5,21.55,21.26,21.28,235226,0
+UZE.US,D,20240618,000000,21.26,21.34,20.74,21.18,76269,0
+UZE.US,D,20240620,000000,21.08,21.08,20.75,20.83,57415,0
+UZE.US,D,20240621,000000,20.73,20.83,20.3312,20.36,61592,0
+UZE.US,D,20240624,000000,20.27,20.45,20.09,20.34,52644,0
+UZE.US,D,20240625,000000,20.42,20.73,20.27,20.44,79516,0
+UZE.US,D,20240626,000000,20.44,20.57,20.41,20.44,67723,0
+UZE.US,D,20240627,000000,20.44,20.68,20.44,20.68,35799,0
+UZE.US,D,20240628,000000,20.67,20.67,20.35,20.35,145003,0
+UZE.US,D,20240701,000000,20.33,20.53,20.3,20.45,50101,0
+UZE.US,D,20240702,000000,20.38,20.61,20.38,20.55,13830,0
+UZE.US,D,20240703,000000,20.55,20.86,20.55,20.75,23980,0
+UZE.US,D,20240705,000000,20.65,20.87,20.65,20.76,23878,0
+UZE.US,D,20240708,000000,20.78,20.91,20.72,20.91,56954,0
+UZE.US,D,20240709,000000,20.92,20.92,20.7501,20.87,17801,0
+UZE.US,D,20240710,000000,20.94,20.98,20.8,20.98,45001,0
+UZE.US,D,20240711,000000,21,21.0626,20.77,20.96,37015,0
+UZE.US,D,20240712,000000,21.07,21.07,20.9,20.93,18078,0
+UZE.US,D,20240715,000000,20.81,21,20.81,20.84,25620,0
+UZE.US,D,20240716,000000,20.84,20.9999,20.82,20.99,17282,0
+UZE.US,D,20240717,000000,20.8,21.07,20.8,20.9711,22160,0
+UZE.US,D,20240718,000000,20.96,21.07,20.88,20.93,63296,0
+UZE.US,D,20240719,000000,20.86,20.96,20.81,20.94,26646,0
+UZE.US,D,20240722,000000,20.91,20.98,20.87,20.9,14891,0
+UZE.US,D,20240723,000000,20.9,20.9,20.62,20.65,18252,0
+UZE.US,D,20240724,000000,20.68,20.68,20.51,20.57,12555,0
+UZE.US,D,20240725,000000,20.66,20.86,20.66,20.69,10933,0
+UZE.US,D,20240726,000000,20.83,20.91,20.63,20.88,6097,0
+UZE.US,D,20240729,000000,20.96,20.96,20.77,20.77,7968,0
+UZE.US,D,20240730,000000,20.6,20.75,20.44,20.75,22919,0
+UZE.US,D,20240731,000000,20.75,20.75,20.06,20.4,237961,0
+UZE.US,D,20240801,000000,20.5,20.705,20.344,20.62,43790,0
+UZE.US,D,20240802,000000,20.6,20.76,20.4408,20.75,38133,0
+UZE.US,D,20240805,000000,20.57,20.61,20.1357,20.525,66262,0
+UZE.US,D,20240806,000000,20.6,20.83,20.4,20.76,44127,0
+UZE.US,D,20240807,000000,20.76,20.76,20.68,20.75,18195,0
+UZE.US,D,20240808,000000,20.75,20.945,20.67,20.86,51313,0
+UZE.US,D,20240809,000000,20.6701,20.88,20.67,20.77,19671,0
+UZE.US,D,20240812,000000,20.72,20.77,20.49,20.62,28548,0
+UZE.US,D,20240813,000000,20.75,20.75,20.53,20.61,23978,0
+UZE.US,D,20240814,000000,20.61,20.78,20.5,20.78,34760,0
+UZE.US,D,20240815,000000,20.8,20.8,20.55,20.76,49571,0
+UZE.US,D,20240816,000000,20.76,20.8401,20.6,20.8,82562,0
+UZE.US,D,20240819,000000,20.73,20.99,20.72,20.99,28394,0
+UZE.US,D,20240820,000000,20.95,20.95,20.82,20.95,16046,0
+UZE.US,D,20240821,000000,20.9,21.095,20.8301,21.04,122111,0
+UZE.US,D,20240822,000000,21,21.11,20.92,21.08,49505,0
+UZE.US,D,20240823,000000,21.08,21.25,21.04,21.24,52752,0
+UZE.US,D,20240826,000000,21.24,21.24,21.07,21.11,19614,0
+UZE.US,D,20240827,000000,21.1,21.17,21,21.17,8553,0
+UZE.US,D,20240828,000000,21.2,21.25,21.1,21.18,20703,0
+UZE.US,D,20240829,000000,21.18,21.22,21.06,21.06,14030,0
+UZE.US,D,20240830,000000,20.96,21.05,20.82,21,94649,0
+UZE.US,D,20240903,000000,20.89,21.06,20.76,21.04,12941,0
+UZE.US,D,20240904,000000,21.04,21.29,21.02,21.255,21978,0
+UZE.US,D,20240905,000000,21.25,21.25,21.06,21.23,19264,0
+UZE.US,D,20240906,000000,21.16,21.2,20.99,21.12,11517,0
+UZE.US,D,20240909,000000,21.1,21.23,20.9963,21.23,26739,0
+UZE.US,D,20240910,000000,21.17,21.39,21.16,21.39,42926,0
+UZE.US,D,20240911,000000,21.27,21.4188,21.2,21.4,35350,0
+UZE.US,D,20240912,000000,21.4,21.4999,21.3,21.47,32025,0
+UZE.US,D,20240913,000000,21.38,21.56,21.37,21.5,43939,0
+UZE.US,D,20240916,000000,21.52,21.57,20.81,21.42,216106,0
+UZE.US,D,20240917,000000,21.52,21.72,21.36,21.72,45508,0
+UZE.US,D,20240918,000000,21.6,21.84,21.46,21.78,576674,0
+UZE.US,D,20240919,000000,21.8,22.16,21.655,22.14,214847,0
+UZE.US,D,20240920,000000,22.1,22.25,21.95,22.22,55304,0
+UZE.US,D,20240923,000000,22.25,22.28,21.9,22.24,158219,0
+UZE.US,D,20240924,000000,22.2,22.2,21.9413,22.05,65969,0
+UZE.US,D,20240925,000000,22,22.28,21.9,22.25,104673,0
+UZE.US,D,20240926,000000,22.2,22.35,22.1189,22.31,48489,0
+UZE.US,D,20240927,000000,22.31,22.31,22.15,22.24,33017,0
+UZE.US,D,20240930,000000,22.14,22.38,21.9,22.27,161619,0
+UZE.US,D,20241001,000000,22.27,22.4,22.14,22.39,17934,0
+UZE.US,D,20241002,000000,22.42,22.45,22.27,22.4,18478,0
+UZE.US,D,20241003,000000,22.43,22.448,22.34,22.37,25586,0
+UZE.US,D,20241004,000000,22.33,22.5,22.1216,22.5,60624,0
+UZE.US,D,20241007,000000,22.38,22.48,22.31,22.48,21531,0
+UZE.US,D,20241008,000000,22.48,22.49,22.43,22.48,15740,0
+UZE.US,D,20241009,000000,22.48,22.5,22.4,22.42,24424,0
+UZE.US,D,20241010,000000,22.51,22.51,22.3,22.38,14266,0
+UZE.US,D,20241011,000000,22.35,22.45,22.325,22.45,37382,0
+UZE.US,D,20241014,000000,22.4,22.4929,22.35,22.42,17102,0
+UZE.US,D,20241015,000000,22.42,22.4815,22.36,22.41,25669,0
+UZE.US,D,20241016,000000,22.41,22.5,22.35,22.49,15553,0
+UZE.US,D,20241017,000000,22.5,22.5,22.4001,22.49,9690,0
+UZE.US,D,20241018,000000,22.49,22.665,22.48,22.53,47320,0
+UZE.US,D,20241021,000000,22.5,22.5763,22.44,22.575,40638,0
+UZE.US,D,20241022,000000,22.53,22.675,22.41,22.57,74884,0
+UZE.US,D,20241023,000000,22.55,22.55,22.37,22.41,17966,0
+UZE.US,D,20241024,000000,22.51,22.68,22.41,22.53,98643,0
+UZE.US,D,20241025,000000,22.54,22.64,22.49,22.53,50996,0
+UZE.US,D,20241028,000000,22.48,22.59,22.48,22.59,11777,0
+UZE.US,D,20241029,000000,22.56,22.61,22.46,22.46,29672,0
+UZE.US,D,20241030,000000,22.42,22.62,22.42,22.59,30101,0
+UZE.US,D,20241031,000000,22.66,22.66,22.43,22.52,58374,0
+UZE.US,D,20241101,000000,22.48,22.48,22.33,22.42,39136,0
+UZE.US,D,20241104,000000,22.518,22.6,22.4201,22.52,21916,0
+UZE.US,D,20241105,000000,22.52,22.6523,22.5087,22.61,19480,0
+UZE.US,D,20241106,000000,22.55,22.635,22.4704,22.63,46568,0
+UZE.US,D,20241107,000000,22.61,22.87,22.61,22.82,266096,0
+UZE.US,D,20241108,000000,22.82,23.1,22.82,22.98,115877,0
+UZE.US,D,20241111,000000,23,23.2,22.99,23.12,111616,0
+UZE.US,D,20241112,000000,23.00246,23.22,22.96,23.03,346973,0
+UZE.US,D,20241113,000000,23.02,23.2,22.74,22.97,88873,0
+UZE.US,D,20241114,000000,22.97,23.04,22.66,22.86,147342,0
+UZE.US,D,20241115,000000,22.88,23.17,22.695,23.17,41988,0
+UZE.US,D,20241118,000000,23.02,23.13,22.8,22.99,41576,0
+UZE.US,D,20241119,000000,22.88,23.01,22.8101,23,83832,0
+UZE.US,D,20241120,000000,22.78,22.98,22.61,22.7,15709,0
+UZE.US,D,20241121,000000,22.71,23.021,22.675,22.7,27866,0
+UZE.US,D,20241122,000000,22.75,22.94,22.66,22.77,19242,0
+UZE.US,D,20241125,000000,22.95,22.95,22.7648,22.85,17955,0
+UZE.US,D,20241126,000000,22.84,22.93,22.7615,22.8,20376,0
+UZE.US,D,20241127,000000,22.79,23.14,22.73,23.13,40596,0
+UZE.US,D,20241129,000000,22.71,22.83,22.5825,22.72,201773,0
+UZE.US,D,20241202,000000,22.66,22.7,22.55,22.65,128228,0
+UZE.US,D,20241203,000000,22.65,23,22.62,22.86,42735,0
+UZE.US,D,20241204,000000,22.85,22.96,22.77,22.77,31721,0
+UZE.US,D,20241205,000000,22.77,22.82,22.69,22.73,16396,0
+UZE.US,D,20241206,000000,22.68,22.7087,22.55,22.65,118047,0
+UZE.US,D,20241209,000000,22.62,22.76,22.55,22.71,60771,0
+UZE.US,D,20241210,000000,22.6,22.6983,22.54,22.65,11854,0
+UZE.US,D,20241211,000000,22.61,22.7,22.55,22.6,24750,0
+UZE.US,D,20241212,000000,22.56,22.66,22.455,22.57,38416,0
+UZE.US,D,20241213,000000,22.45,22.54,22.35,22.45,142149,0
+UZE.US,D,20241216,000000,22.44,22.48,22.35,22.37,28975,0
+UZE.US,D,20241217,000000,22.35,22.5411,22.3262,22.44,266512,0
+UZE.US,D,20241218,000000,22.36,22.4746,22.2105,22.33,56644,0
+UZE.US,D,20241219,000000,22.25,22.5392,22.0976,22.355,55610,0
+UZE.US,D,20241220,000000,22.2643,22.4,22.2417,22.3,25435,0
+UZE.US,D,20241223,000000,22.27,22.31,22.22,22.25,26608,0
+UZE.US,D,20241224,000000,22.2,22.3,22.02,22.11,11831,0
+UZE.US,D,20241226,000000,22.03,22.11,21.77,22,35060,0
+UZE.US,D,20241227,000000,21.8238,22.04,21.8238,21.98,22299,0
+UZE.US,D,20241230,000000,21.885,22.27,21.87,22.26,39349,0
+UZE.US,D,20241231,000000,21.9308,22.39,21.91709,22.38,361982,0
+UZE.US,D,20250102,000000,22.35,22.59,22.35,22.51,34750,0
+UZE.US,D,20250103,000000,22.66,22.6748,22.5,22.5,27892,0
+UZE.US,D,20250106,000000,22.555,22.6691,22.51,22.61,30313,0
+UZE.US,D,20250107,000000,22.55,22.68,22.32,22.46,53916,0
+UZE.US,D,20250108,000000,22.31,22.45,22.18,22.2,120490,0
+UZE.US,D,20250110,000000,21.892,22.13,21.74,21.78,181072,0
+UZE.US,D,20250113,000000,21.7,21.8,21.45,21.73,82387,0
+UZE.US,D,20250114,000000,21.7141,21.8971,21.7141,21.78,75178,0
+UZE.US,D,20250115,000000,22.12,22.2081,22.04,22.1,39985,0
+UZE.US,D,20250116,000000,22.07,22.18,22.01,22.08,19950,0
+UZE.US,D,20250117,000000,22.06,22.29,21.99,22.15,45287,0
+UZE.US,D,20250121,000000,22.1185,22.43,22.1185,22.37,36083,0
+UZE.US,D,20250122,000000,22.3397,22.46,22.1207,22.21,34006,0
+UZE.US,D,20250123,000000,22.07,22.1702,22.04,22.12,39624,0
+UZE.US,D,20250124,000000,22.06,22.11,22.02,22.11,14834,0
+UZE.US,D,20250127,000000,22.04,22.2907,22.04,22.24,26821,0
+UZE.US,D,20250128,000000,22.25,22.25,22.14,22.14,16439,0
+UZE.US,D,20250129,000000,22.15,22.35,22.05,22.15,105213,0
+UZE.US,D,20250130,000000,22.12,22.36,22.09,22.33,65404,0
+UZE.US,D,20250131,000000,22.26,22.31,22.1101,22.15,51083,0
+UZE.US,D,20250203,000000,22.15,22.22,22,22.1,31289,0
+UZE.US,D,20250204,000000,22.1,22.18,22.0447,22.15,20345,0
+UZE.US,D,20250205,000000,22.26,22.41,22.15,22.32,21457,0
+UZE.US,D,20250206,000000,22.225,22.34,22.1904,22.34,19456,0
+UZE.US,D,20250207,000000,22.26,22.26,22.1288,22.21,11606,0
+UZE.US,D,20250210,000000,22.15,22.33,22.0814,22.15,9133,0
+UZE.US,D,20250211,000000,22.1901,22.315,22.08,22.15,8133,0
+UZE.US,D,20250212,000000,22,22.2,21.97,22,12525,0
+UZE.US,D,20250213,000000,22.195,22.26,22.08,22.25,4107,0
+UZE.US,D,20250214,000000,22.25,22.28,22.17,22.2,15730,0
+UZE.US,D,20250218,000000,22.2,22.26,22.0501,22.06,13608,0
+UZE.US,D,20250219,000000,22.0546,22.0546,21.82,21.82,11733,0
+UZE.US,D,20250220,000000,22.02,22.02,21.79,21.97,20488,0
+UZE.US,D,20250221,000000,22,22.15,21.95,22.15,26258,0
+UZE.US,D,20250224,000000,22.11,22.15,22.0101,22.1,11930,0
+UZE.US,D,20250225,000000,22.17,22.4694,22.17,22.41,16463,0
+UZE.US,D,20250226,000000,22.4496,22.45,22.305,22.37,16840,0
+UZE.US,D,20250227,000000,22.31,22.45,22.3,22.43,7329,0
+UZE.US,D,20250228,000000,22.0775,22.33,22.01,22.07,36927,0
+UZE.US,D,20250303,000000,22,22.15,21.97,21.99,53857,0
+UZE.US,D,20250304,000000,21.99,22.1,21.9,21.98,26844,0
+UZE.US,D,20250305,000000,22.03,22.1,21.82,22.06,15350,0
+UZE.US,D,20250306,000000,21.89,21.93,21.8214,21.85,15616,0
+UZE.US,D,20250307,000000,21.93,21.93,21.76,21.85,20735,0
+UZE.US,D,20250310,000000,21.75,21.82,21.61,21.82,29782,0
+UZE.US,D,20250311,000000,21.72,21.8,21.57,21.77,28736,0
+UZE.US,D,20250312,000000,21.75,22.03,21.6385,21.95,30974,0
+UZE.US,D,20250313,000000,21.835,21.9,21.73,21.84,13565,0
+UZE.US,D,20250314,000000,21.84,21.94,21.76,21.94,11220,0
+UZE.US,D,20250317,000000,21.8267,22.03,21.81,21.92,26474,0
+UZE.US,D,20250318,000000,21.85,21.96,21.69,21.8,50549,0
+UZE.US,D,20250319,000000,21.74,21.85,21.66,21.85,20749,0
+UZE.US,D,20250320,000000,21.81,22.15,21.7901,22.15,27094,0
+UZE.US,D,20250321,000000,22.05,22.32,21.8571,22.17,43194,0
+UZE.US,D,20250324,000000,22.17,22.25,22.02,22.19,18756,0
+UZE.US,D,20250325,000000,22.15,22.24,22.14,22.18,34290,0
+UZE.US,D,20250326,000000,22.12,22.1996,21.96,22.08,32625,0
+UZE.US,D,20250327,000000,22.08,22.1577,21.83,22.07,33387,0
+UZE.US,D,20250328,000000,22.02,22.18,21.9,22,240837,0
+UZE.US,D,20250331,000000,21.87,22.28,21.65,22.07,428128,0
+UZE.US,D,20250401,000000,22.24,22.24,22.04,22.14,21947,0
+UZE.US,D,20250402,000000,22.16,22.35,22.13,22.34,69507,0
+UZE.US,D,20250403,000000,22.07,22.19,21.8501,21.93,51227,0
+UZE.US,D,20250404,000000,21.79,21.92,21.225,21.39,100075,0
+UZE.US,D,20250407,000000,20.9004,21.12,20.25,20.27,38570,0
+UZE.US,D,20250408,000000,20.47,20.62,20.3001,20.62,38042,0
+UZE.US,D,20250409,000000,20.3,21.27,20.25,21.13,30800,0
+UZE.US,D,20250410,000000,20.83,21.0003,20.71,20.75,83365,0
+UZE.US,D,20250411,000000,20.7,20.79,20.44,20.75,35940,0
+UZE.US,D,20250414,000000,20.75,21.21,20.74,21.2,44138,0
+UZE.US,D,20250415,000000,21.11,21.17,20.9263,21,37294,0
+UZE.US,D,20250416,000000,20.9,21.04,20.7701,20.98,8402,0
+UZE.US,D,20250417,000000,20.88,20.98,20.8201,20.86,9015,0
+UZE.US,D,20250421,000000,20.84,20.96,20.72,20.9,17160,0
+UZE.US,D,20250422,000000,20.89,21.3,20.89,21.18,65386,0
+UZE.US,D,20250423,000000,21.43,21.6464,21.29,21.53,12471,0
+UZE.US,D,20250424,000000,21.64,21.82,21.5,21.75,34405,0
+UZE.US,D,20250425,000000,21.622,21.86,21.622,21.78,22534,0
+UZE.US,D,20250428,000000,21.8252,22.11,21.75,22,38387,0
+UZE.US,D,20250429,000000,21.99,22.07,21.77,21.77,35643,0
+UZE.US,D,20250430,000000,21.63,22.2,21.61,21.96,37009,0
+UZE.US,D,20250501,000000,21.84,22.11,21.8217,21.85,28967,0
+UZE.US,D,20250502,000000,21.9,22.19,21.9,22.03,19527,0
+UZE.US,D,20250505,000000,21.85,22.145,21.82,21.98,47596,0
+UZE.US,D,20250506,000000,21.77,22.12,21.77,22.06,20548,0
+UZE.US,D,20250507,000000,22.005,22.06,21.8601,21.95,123271,0
+UZE.US,D,20250508,000000,21.87,21.92,21.8,21.8,16625,0
+UZE.US,D,20250509,000000,21.8215,21.8215,21.7126,21.77,12517,0
+UZE.US,D,20250512,000000,21.85,21.93,21.85,21.88,17940,0
+UZE.US,D,20250513,000000,21.88,21.88,21.7144,21.85,7749,0
+UZE.US,D,20250514,000000,21.945,21.945,21.72,21.73,17576,0
+UZE.US,D,20250515,000000,21.74,21.84,21.71,21.75,12950,0
+UZE.US,D,20250516,000000,21.78,21.99,21.765,21.98,29398,0
+UZE.US,D,20250519,000000,21.84,22.13,21.82,22.09,9664,0
+UZE.US,D,20250520,000000,22.07,22.22,21.8851,22.1,26593,0
+UZE.US,D,20250521,000000,21.952,22.35,21.89,21.89,124006,0
+UZE.US,D,20250522,000000,21.84,21.84,21.62,21.69,109026,0
+UZE.US,D,20250523,000000,21.72,21.95,21.72,21.87,35747,0
+UZE.US,D,20250527,000000,21.94,22.13,21.92,22.13,18234,0
+UZE.US,D,20250528,000000,22.12,22.17,21.99,22.01,27008,0
+UZE.US,D,20250529,000000,22.0237,22.1,21.9011,22.02,44948,0
+UZE.US,D,20250530,000000,21.79,22.16,21.6601,22.12,129552,0
+UZE.US,D,20250602,000000,22,22,21.92,21.95,42217,0
+UZE.US,D,20250603,000000,21.96,22.08,21.9,21.9,64989,0
+UZE.US,D,20250604,000000,22,22,21.74,21.815,67276,0
+UZE.US,D,20250605,000000,21.71,21.81,21.71,21.75,38350,0
+UZE.US,D,20250606,000000,21.75,21.75,21.64,21.68,74610,0
+UZE.US,D,20250609,000000,21.61,21.72,21.58,21.68,76016,0
+UZE.US,D,20250610,000000,21.615,21.75,21.61,21.75,84301,0
+UZE.US,D,20250611,000000,21.67,21.74,21.65,21.71,54512,0
+UZE.US,D,20250612,000000,21.68,21.7,21.56,21.59,68391,0
+UZE.US,D,20250613,000000,21.505,21.505,20.79,21.06,36399,0
+UZE.US,D,20250616,000000,21,21,20.62,20.85,22351,0
+UZE.US,D,20250617,000000,20.89,20.89,20.7601,20.83,5852,0
+UZE.US,D,20250618,000000,20.7507,20.79,20.69,20.71,4439,0
+UZE.US,D,20250620,000000,20.7,20.71,20.6,20.65,13359,0
+UZE.US,D,20250623,000000,20.53,20.69,20.41,20.58,10366,0
+UZE.US,D,20250624,000000,20.635,20.85,20.57,20.65,18769,0
+UZE.US,D,20250625,000000,20.75,20.78,20.65,20.69,19279,0
+UZE.US,D,20250626,000000,20.74,20.9,20.74,20.88,15453,0
+UZE.US,D,20250627,000000,20.92,20.95,20.66,20.74,40279,0
+UZE.US,D,20250630,000000,20.7062,20.74,20.52,20.52,73183,0
+UZE.US,D,20250701,000000,20.5,20.51,20.01,20.12,10273,0
+UZE.US,D,20250702,000000,20.43,20.95,20.35,20.91,49673,0
+UZE.US,D,20250703,000000,20.98,21.27,20.97,21.2,6668,0
+UZE.US,D,20250707,000000,21.21,21.2899,21.14,21.27,9540,0
+UZE.US,D,20250708,000000,21.23,21.3,21.18,21.3,4837,0
+UZE.US,D,20250709,000000,21.3,21.45,21.21,21.4,36590,0
+UZE.US,D,20250710,000000,21.3356,21.4,21.26,21.32,24316,0
+UZE.US,D,20250711,000000,21.29,22,21.05,21.06,44586,0
+UZE.US,D,20250714,000000,21.3,21.5,21.2,21.31,63412,0
+UZE.US,D,20250715,000000,21.299,21.3398,21.12,21.19,49401,0
+UZE.US,D,20250716,000000,21.35,21.4,21.21,21.31,12381,0
+UZE.US,D,20250717,000000,21.2627,21.32,21.22,21.3,4293,0
+UZE.US,D,20250718,000000,21.401,21.4099,21.3615,21.38,4143,0
+UZE.US,D,20250721,000000,21.35,21.44,21.21,21.23,18375,0
+UZE.US,D,20250722,000000,21.24,21.26,21.23,21.26,3899,0
+UZE.US,D,20250723,000000,21.25,21.44,21.24,21.44,53779,0
+UZE.US,D,20250724,000000,21.45,21.49,21.44,21.49,54677,0
+UZE.US,D,20250725,000000,21.65,21.65,21.25,21.58,24151,0
+UZE.US,D,20250728,000000,21.58,21.94,21.55,21.94,16203,0
+UZE.US,D,20250729,000000,21.85,22.3188,21.43,21.52,73573,0
+UZE.US,D,20250730,000000,21.665,21.72,21.4,21.65,19777,0
+UZE.US,D,20250731,000000,21.48,22.29,21.44,22.17,65031,0
+UZE.US,D,20250801,000000,22.24,22.35,22.09,22.1,15410,0
+UZE.US,D,20250804,000000,22.2647,22.2647,21.93,22,20266,0
+UZE.US,D,20250805,000000,22.07,22.11,21.75,21.99,21429,0
+UZE.US,D,20250806,000000,21.98,22,21.82,21.9,10737,0
+UZE.US,D,20250807,000000,21.7675,21.9,20.9001,20.91,40499,0
+UZE.US,D,20250808,000000,20.91,20.91,19.23,19.42,44226,0
+UZE.US,D,20250811,000000,19.662,19.662,17.29,18.03,137332,0
+UZE.US,D,20250812,000000,18.05,18.135,17.37,17.7,105559,0
+UZE.US,D,20250813,000000,18.13,18.3,17.7,17.87,57248,0
+UZE.US,D,20250814,000000,17.95,18.1,17.11,17.4,159623,0
+UZE.US,D,20250815,000000,17.44,17.48,16.72,17.08,96283,0
+UZE.US,D,20250818,000000,17.285,17.285,16.79,17.07,68807,0
+UZE.US,D,20250819,000000,17.09,17.7,17.07,17.29,64304,0
+UZE.US,D,20250820,000000,17.29,17.29,16.6,16.83,57736,0
+UZE.US,D,20250821,000000,16.955,16.98,16.56,16.88,39114,0
+UZE.US,D,20250822,000000,16.99,17.391,16.85,17.1,110434,0
+UZE.US,D,20250825,000000,17.11,17.65,17,17.3,226568,0
+UZE.US,D,20250826,000000,17.3,17.67,17.25,17.63,269509,0
+UZE.US,D,20250827,000000,17.56,17.99,17.49,17.65,169775,0
+UZE.US,D,20250828,000000,17.6944,17.9263,17.66,17.86,264458,0
+UZE.US,D,20250829,000000,17.61,18.27,17.5,17.51,1703668,0
+UZE.US,D,20250902,000000,17.69,18.41,17.4901,18.07,329896,0
+UZE.US,D,20250903,000000,18.28,18.72,18.2,18.41,53061,0
+UZE.US,D,20250904,000000,18.42,18.51,18.31,18.4,13567,0
+UZE.US,D,20250905,000000,18.53,18.815,18.26,18.75,106643,0
+UZE.US,D,20250908,000000,18.94,19,18.75,18.82,42913,0
+UZE.US,D,20250909,000000,18.86,18.9,18.62,18.83,37162,0
+UZE.US,D,20250910,000000,19.06,19.12,18.88,18.97,24812,0
+UZE.US,D,20250911,000000,19,19.3899,18.96,19.18,68150,0
+UZE.US,D,20250912,000000,19.22,19.67,19,19.18,62774,0
+UZE.US,D,20250915,000000,19.31,19.377,19.07,19.18,25985,0
+UZE.US,D,20250916,000000,19.08,19.219,18.96,19.16,51504,0
+UZE.US,D,20250917,000000,19.19,19.205,18.88,19.12,44996,0
+UZE.US,D,20250918,000000,19.04,19.15,19.01,19.09,9780,0
+UZE.US,D,20250919,000000,19.09,19.18,18.9,19.01,23194,0
+UZE.US,D,20250922,000000,19,19.0886,18.905,19.05,22812,0
+UZE.US,D,20250923,000000,19.05,19.1,18.63,18.8,32517,0
+UZE.US,D,20250924,000000,18.8,18.84,18.19,18.43,55066,0
+UZE.US,D,20250925,000000,18.4618,18.72,18.25,18.67,15851,0
+UZE.US,D,20250926,000000,18.3,18.71,18.3,18.61,16583,0
+UZE.US,D,20250929,000000,18.64,18.75,18.47,18.55,22041,0
+UZE.US,D,20250930,000000,18.71,18.71,18.3,18.4,71857,0
+UZE.US,D,20251001,000000,18.4,18.63,18.37,18.52,12485,0
+UZE.US,D,20251002,000000,18.56,18.63,18.33,18.5,29847,0
+UZE.US,D,20251003,000000,18.61,18.61,18.315,18.38,20806,0
+UZE.US,D,20251006,000000,18.38,18.45,18.19,18.29,54769,0
+UZE.US,D,20251007,000000,18.29,18.37,17.8911,17.99,41195,0
+UZE.US,D,20251008,000000,17.94,18.29,17.93,18.04,51164,0
+UZE.US,D,20251009,000000,18.08,18.23,17.94,18.08,40699,0
+UZE.US,D,20251010,000000,18.22,18.31,17.95,18.05,67364,0
+UZE.US,D,20251013,000000,18.19,18.32,18.02,18.24,9596,0
+UZE.US,D,20251014,000000,18.0001,18.31,18.0001,18.29,3061,0
+UZE.US,D,20251015,000000,18.1687,18.45,18.04,18.22,22792,0
+UZE.US,D,20251016,000000,18.14,18.27,18.04,18.11,11708,0
+UZE.US,D,20251017,000000,18.11,18.33,18.06,18.22,94312,0
+UZE.US,D,20251020,000000,18.35,18.6,18.16,18.4,43924,0
+UZE.US,D,20251021,000000,18.58,18.72,18.36,18.42,10272,0
+UZE.US,D,20251022,000000,18.31,18.445,18.23,18.3,13169,0
+UZE.US,D,20251023,000000,18.39,18.43,18.1232,18.41,1937,0
+UZE.US,D,20251024,000000,18.37,18.55,18.37,18.5,6120,0
+UZE.US,D,20251027,000000,18.4,18.49,18.2963,18.31,1846,0
+UZE.US,D,20251028,000000,18.34,18.34,18.12,18.18,10492,0
+UZE.US,D,20251029,000000,18.3433,18.3433,18.1,18.15,5366,0
+UZE.US,D,20251030,000000,18.04,18.25,18,18.08,31459,0
+UZE.US,D,20251031,000000,18.07,18.23,17.99,18.05,23280,0
+UZE.US,D,20251103,000000,18.2,18.3,18.17,18.22,15807,0
+UZE.US,D,20251104,000000,18.22,18.29,18.07,18.17,11248,0
+UZE.US,D,20251105,000000,18.19,18.29,18.12,18.17,9150,0
+UZE.US,D,20251106,000000,18.17,18.21,18.03,18.21,7564,0
+UZE.US,D,20251107,000000,18.21,18.31,18.0101,18.16,3745,0
+UZE.US,D,20251110,000000,18.21,18.3,18.1222,18.26,4623,0
+UZE.US,D,20251111,000000,18.25,18.26,18.07,18.24,7676,0
+UZE.US,D,20251112,000000,18.21,18.26,18,18.09,11046,0
+UZE.US,D,20251113,000000,18.12,18.17,17.85,17.96,17559,0
+UZE.US,D,20251114,000000,18.028,18.08,17.9,18.05,5850,0
+UZE.US,D,20251117,000000,18.0538,18.0538,17.77,17.96,9737,0
+UZE.US,D,20251118,000000,17.92,17.9899,17.78,17.91,9204,0
+UZE.US,D,20251119,000000,17.9623,18.02,17.81,17.95,11090,0
+UZE.US,D,20251120,000000,18.02,18.02,17.6,17.77,18902,0
+UZE.US,D,20251121,000000,17.94,17.94,17.735,17.81,4591,0
+UZE.US,D,20251124,000000,17.855,18.01,17.79,17.95,18013,0
+UZE.US,D,20251125,000000,17.91,18,17.85,17.99,12973,0
+UZE.US,D,20251126,000000,18.01,18.09,17.93,18,11726,0
+UZE.US,D,20251128,000000,17.92,17.93,17.65,17.93,5400,0
+UZE.US,D,20251201,000000,17.98,17.98,17.66,17.87,6157,0
+UZE.US,D,20251202,000000,17.91,17.91,17.58,17.89,5068,0
+UZE.US,D,20251203,000000,17.88,17.91,17.76,17.79,3462,0
+UZE.US,D,20251204,000000,17.8,17.96,17.65,17.85,13157,0
+UZE.US,D,20251205,000000,17.7,17.99,17.7,17.94,5280,0
+UZE.US,D,20251208,000000,17.92,17.94,17.69,17.86,17903,0
+UZE.US,D,20251209,000000,18,18.06,17.86,18.06,18345,0
+UZE.US,D,20251210,000000,17.97,18.23,17.88,18.23,10784,0
+UZE.US,D,20251211,000000,18.19,18.21,18.03,18.14,8837,0
+UZE.US,D,20251212,000000,18.02,18.17,17.92,18.14,2443,0
+UZE.US,D,20251215,000000,18.06,18.09,17.93,18.09,2117,0
+UZE.US,D,20251216,000000,17.835,17.98,17.7912,17.98,3177,0
+UZE.US,D,20251217,000000,17.75,18.06,17.6196,18.06,7118,0
+UZE.US,D,20251218,000000,17.9546,18.05,17.8315,18.01,6768,0
+UZE.US,D,20251219,000000,17.8,17.95,17.75,17.91,5127,0
+UZE.US,D,20251223,000000,18.05,18.05,17.83,17.905,12504,0
+UZE.US,D,20251224,000000,17.99,17.99,17.75,17.99,1483,0
+UZE.US,D,20251226,000000,17.95,17.9502,17.74,17.74,2761,0
+UZE.US,D,20251229,000000,17.7649,17.9,17.74,17.9,9860,0
+UZE.US,D,20251230,000000,17.81,17.92,17.8,17.8,41433,0
+UZE.US,D,20251231,000000,17.8,17.828,17.7,17.81,30307,0
+UZE.US,D,20260102,000000,17.828,18.09,17.76,18.09,7749,0
+UZE.US,D,20260105,000000,18.1,18.25,18.1,18.18,7886,0
+UZE.US,D,20260106,000000,18.25,18.25,17.9611,18.11,3390,0
+UZE.US,D,20260107,000000,18.055,18.1,17.92,17.92,3771,0
+UZE.US,D,20260108,000000,17.9,18.22,17.85,18.06,4265,0
+UZE.US,D,20260109,000000,18.07,18.21,17.9807,18.11,2203,0
+UZE.US,D,20260112,000000,18.09,18.108,17.92,18.07,3492,0
+UZE.US,D,20260113,000000,18.07,18.17,17.9902,18.13,8921,0
+UZE.US,D,20260114,000000,18.164,18.2,18.06,18.18,5598,0
+UZE.US,D,20260115,000000,18.24,18.4,18.2,18.29,6967,0
+UZE.US,D,20260116,000000,18.3,18.32,18.1,18.25,6945,0
+UZE.US,D,20260120,000000,18.29,18.4,18.05,18.4,41410,0
+UZE.US,D,20260121,000000,18.32,18.77,18.32,18.69,15434,0
+UZE.US,D,20260122,000000,18.5,18.7,18.5,18.64,10102,0
+UZE.US,D,20260123,000000,18.445,18.6599,18.39,18.62,3464,0
+UZE.US,D,20260126,000000,18.32,18.62,18.25,18.62,7764,0
+UZE.US,D,20260127,000000,18.63,18.7,18.5456,18.63,11838,0
+UZE.US,D,20260128,000000,18.6,18.9,18.41,18.47,8584,0
+UZE.US,D,20260129,000000,18.6,18.6,18.26,18.34,10239,0
+UZE.US,D,20260130,000000,18.4,18.44,18.26,18.29,4971,0
+UZE.US,D,20260202,000000,18.32,18.38,18.29,18.35,6951,0
+UZE.US,D,20260203,000000,18.4171,18.4171,18.2,18.41,8865,0
+UZE.US,D,20260204,000000,18.41,18.4613,18.26,18.31,6367,0
+UZE.US,D,20260205,000000,18.21,18.5,18.2,18.26,3846,0
+UZE.US,D,20260206,000000,18.35,18.37,18.2,18.33,6832,0
+UZE.US,D,20260209,000000,18.3476,18.38,18.3,18.38,5411,0
+UZE.US,D,20260210,000000,18.38,18.525,18.38,18.39,7962,0
+UZE.US,D,20260211,000000,18.53,18.68,18.38,18.67,16932,0
+UZE.US,D,20260212,000000,18.77,18.87,18.63,18.82,9138,0
+UZE.US,D,20260213,000000,18.9,18.96,18.77,18.95,9007,0
+UZE.US,D,20260217,000000,18.98,18.99,18.87,18.95,9081,0
+UZE.US,D,20260218,000000,19,19.18,18.96,19,10288,0
diff --git a/daily/us/nyse stocks/2/v.us.txt b/daily/us/nyse stocks/2/v.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a3a3de02af71861e71b7ccbbb82c1734e84d7c9
--- /dev/null
+++ b/daily/us/nyse stocks/2/v.us.txt	
@@ -0,0 +1,4509 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+V.US,D,20080318,000000,9.90393,9.90393,9.90393,9.90393,0,0
+V.US,D,20080319,000000,13.3961,15.5356,12.379,12.7223,786825001,0
+V.US,D,20080320,000000,13.1454,14.6327,12.9455,14.4882,220987223,0
+V.US,D,20080324,000000,15.1347,15.2382,13.282,13.4458,166247140,0
+V.US,D,20080325,000000,13.637,14.4648,13.4672,14.2386,96803277,0
+V.US,D,20080326,000000,14.1176,14.5165,13.8611,14.3977,47909446,0
+V.US,D,20080327,000000,14.4189,14.5741,14.1021,14.1576,44239709,0
+V.US,D,20080328,000000,14.2668,14.2827,13.9939,14.1244,27429267,0
+V.US,D,20080331,000000,14.0904,14.2913,13.9695,14.0388,24622111,0
+V.US,D,20080401,000000,14.1938,14.3361,13.5745,13.87,67114000,0
+V.US,D,20080402,000000,13.8961,14.029,13.6195,14.029,48694784,0
+V.US,D,20080403,000000,13.9458,14.9241,13.9178,14.7418,112020815,0
+V.US,D,20080404,000000,14.6111,14.6999,14.3536,14.5165,40420445,0
+V.US,D,20080407,000000,14.6521,14.811,14.4112,14.6404,31444166,0
+V.US,D,20080408,000000,14.6111,15.3592,14.5897,15.326,59930745,0
+V.US,D,20080409,000000,15.407,15.4693,14.7683,14.8091,53684836,0
+V.US,D,20080410,000000,14.8949,15.0215,14.654,14.8842,24860315,0
+V.US,D,20080411,000000,14.6851,15.0314,14.6851,14.8842,29357328,0
+V.US,D,20080414,000000,15.0166,15.1347,14.7487,14.7845,31591560,0
+V.US,D,20080415,000000,14.9241,14.9827,14.4072,14.4882,26546426,0
+V.US,D,20080416,000000,14.5341,15.0723,14.5341,14.89,27929508,0
+V.US,D,20080417,000000,14.9162,15.2509,14.8607,15.0929,24945920,0
+V.US,D,20080418,000000,15.3073,15.8574,15.1268,15.5356,115636120,0
+V.US,D,20080421,000000,15.6419,16.3186,15.4997,15.9745,65396294,0
+V.US,D,20080422,000000,16.191,16.2983,15.755,15.8195,52616966,0
+V.US,D,20080423,000000,15.9695,16.1431,15.6887,15.7737,41465019,0
+V.US,D,20080424,000000,16.0281,16.4278,15.7639,16.2775,43403846,0
+V.US,D,20080425,000000,17.1067,17.125,16.6384,16.9058,112678635,0
+V.US,D,20080428,000000,17.2216,17.4011,16.8619,17.0236,147170067,0
+V.US,D,20080429,000000,16.694,18.2087,15.9814,18.2087,219125003,0
+V.US,D,20080430,000000,18.3236,19.0882,18.2524,18.7868,163857490,0
+V.US,D,20080501,000000,18.9955,19.7259,18.8882,19.2257,129265471,0
+V.US,D,20080502,000000,19.6468,19.6957,18.2349,18.628,151758069,0
+V.US,D,20080505,000000,18.6513,19.2461,18.1939,19.1449,78158695,0
+V.US,D,20080506,000000,19.2395,19.844,19.0755,19.7024,84306829,0
+V.US,D,20080507,000000,19.995,20.2252,19.7308,19.923,111573103,0
+V.US,D,20080508,000000,20.1482,20.2047,19.3486,19.6498,103135208,0
+V.US,D,20080509,000000,19.3172,19.5094,18.5752,18.6532,104740088,0
+V.US,D,20080512,000000,18.8336,19.0159,17.5815,18.4348,163865996,0
+V.US,D,20080513,000000,18.4182,18.7987,18.1871,18.5431,59161675,0
+V.US,D,20080514,000000,18.7528,18.9867,18.3353,18.509,57083777,0
+V.US,D,20080515,000000,18.5782,18.6688,18.2623,18.5136,40789370,0
+V.US,D,20080516,000000,18.6181,18.6513,18.2934,18.5412,37833351,0
+V.US,D,20080519,000000,18.5186,19.0725,18.4915,18.7576,50699056,0
+V.US,D,20080520,000000,18.6581,18.8755,18.4368,18.625,45207335,0
+V.US,D,20080521,000000,18.6113,18.7828,18.1267,18.2007,46456661,0
+V.US,D,20080522,000000,18.1383,18.1452,17.1438,17.404,94751123,0
+V.US,D,20080523,000000,17.0713,17.404,16.9106,17.1865,46892531,0
+V.US,D,20080527,000000,17.3155,17.7697,16.7418,17.7248,69760275,0
+V.US,D,20080528,000000,18.0761,18.4456,17.9073,18.4388,58898864,0
+V.US,D,20080529,000000,18.7828,19.5758,18.6874,19.1907,111738070,0
+V.US,D,20080530,000000,19.3641,19.7093,19.3172,19.4422,80014733,0
+V.US,D,20080602,000000,19.408,19.5758,19.0424,19.3758,40931061,0
+V.US,D,20080603,000000,19.5884,19.7982,19.3671,19.7093,53845287,0
+V.US,D,20080604,000000,19.603,19.8322,19.1975,19.2415,45205316,0
+V.US,D,20080605,000000,19.4645,19.6355,19.2665,19.6355,30051505,0
+V.US,D,20080606,000000,19.3388,19.3583,18.8111,18.8336,46390600,0
+V.US,D,20080609,000000,18.9096,19.1202,18.1363,18.4885,50241906,0
+V.US,D,20080610,000000,18.079,18.6562,17.92,18.0799,40076183,0
+V.US,D,20080611,000000,18.2349,18.2349,17.4685,17.4995,63342925,0
+V.US,D,20080612,000000,17.7717,18.1822,17.6819,17.9093,49537393,0
+V.US,D,20080613,000000,18.0692,18.4142,18.0427,18.3528,34114273,0
+V.US,D,20080616,000000,18.3411,18.7987,18.2594,18.746,38211272,0
+V.US,D,20080617,000000,18.9311,19.1272,18.8405,19.0567,36970884,0
+V.US,D,20080618,000000,18.8494,19.0636,18.7848,18.8804,37490362,0
+V.US,D,20080619,000000,18.7948,18.9975,18.3734,18.9672,41017491,0
+V.US,D,20080620,000000,18.6776,19.0209,18.628,18.8161,47293432,0
+V.US,D,20080623,000000,18.8774,18.9867,18.2407,18.2494,33506005,0
+V.US,D,20080624,000000,18.0224,18.6708,17.6732,18.6064,55426863,0
+V.US,D,20080625,000000,18.7652,19.0025,18.4251,18.4708,56333394,0
+V.US,D,20080626,000000,18.1452,18.1765,17.5641,17.8058,85051742,0
+V.US,D,20080627,000000,17.7397,18.6562,17.6819,18.5928,195512286,0
+V.US,D,20080630,000000,18.459,18.6484,18.079,18.3031,54784169,0
+V.US,D,20080701,000000,17.9268,18.3255,17.8263,18.3255,49898700,0
+V.US,D,20080702,000000,18.4348,18.5479,17.8487,17.8771,37586143,0
+V.US,D,20080703,000000,17.8624,17.9668,17.3912,17.5746,31937693,0
+V.US,D,20080707,000000,17.6702,17.9958,16.6601,17.0216,88798227,0
+V.US,D,20080708,000000,16.8599,17.8954,16.266,17.7962,106406770,0
+V.US,D,20080709,000000,17.7834,17.8058,16.9718,17.0783,61448113,0
+V.US,D,20080710,000000,17.0531,17.4734,16.6336,17.3912,58694904,0
+V.US,D,20080711,000000,17.0178,17.4352,16.6601,16.7838,60687456,0
+V.US,D,20080714,000000,17.127,17.1476,16.3186,16.3371,47414872,0
+V.US,D,20080715,000000,16.0416,16.0534,15.1466,15.4021,93619870,0
+V.US,D,20080716,000000,15.3804,16.3321,14.9728,16.2622,102715491,0
+V.US,D,20080717,000000,16.5906,16.8961,16.0632,16.8961,74732730,0
+V.US,D,20080718,000000,16.7148,16.7702,16.2357,16.5216,51789722,0
+V.US,D,20080721,000000,16.6384,16.8696,16.114,16.187,58790468,0
+V.US,D,20080722,000000,15.6681,16.7118,15.283,16.6707,72656877,0
+V.US,D,20080723,000000,16.5439,16.8822,16.3421,16.4873,55477094,0
+V.US,D,20080724,000000,16.4124,16.5976,15.7452,15.7737,40682446,0
+V.US,D,20080725,000000,15.8789,16.2884,15.5513,16.2006,42968526,0
+V.US,D,20080728,000000,16.3003,16.5666,15.8127,15.8819,39659875,0
+V.US,D,20080729,000000,15.9881,17.0999,15.9844,17.0999,54504351,0
+V.US,D,20080730,000000,17.3912,17.7609,16.7214,17.6596,84502484,0
+V.US,D,20080731,000000,17.1574,17.5932,16.0952,16.4444,165374850,0
+V.US,D,20080801,000000,16.4989,16.6824,15.8359,16.1509,68561951,0
+V.US,D,20080804,000000,16.1578,16.5666,16.0982,16.3186,47412974,0
+V.US,D,20080805,000000,16.4765,16.7118,16.2814,16.5666,38166728,0
+V.US,D,20080806,000000,16.3849,16.3868,15.9977,16.0933,45448716,0
+V.US,D,20080807,000000,15.9307,16.0397,15.6135,15.6459,48736077,0
+V.US,D,20080808,000000,15.7044,16.3957,15.56,16.3421,40378969,0
+V.US,D,20080811,000000,16.3061,17.2216,16.1988,16.8364,61403419,0
+V.US,D,20080812,000000,16.7048,16.8394,16.3421,16.3849,37472605,0
+V.US,D,20080813,000000,16.3741,16.699,16.3148,16.6433,33244967,0
+V.US,D,20080814,000000,16.6297,17.0599,16.5666,17.058,28712659,0
+V.US,D,20080815,000000,17.1047,17.2283,16.8463,17.0599,28885125,0
+V.US,D,20080818,000000,17.0216,17.1642,16.6911,16.8696,28718609,0
+V.US,D,20080819,000000,16.7615,16.9369,16.5693,16.6005,23458746,0
+V.US,D,20080820,000000,16.6824,16.8181,16.5809,16.7877,20122918,0
+V.US,D,20080821,000000,16.6503,16.8023,16.4738,16.7466,17269965,0
+V.US,D,20080822,000000,16.9631,17.0599,16.6228,16.6794,23279610,0
+V.US,D,20080825,000000,16.5489,16.8599,16.4602,16.5039,20034617,0
+V.US,D,20080826,000000,16.5838,16.7283,16.4006,16.5089,20743967,0
+V.US,D,20080827,000000,16.4365,16.7721,16.3957,16.7615,21262975,0
+V.US,D,20080828,000000,16.8268,17.0645,16.699,17.0285,29703914,0
+V.US,D,20080829,000000,16.8735,17.1067,16.8161,17.0832,21465074,0
+V.US,D,20080902,000000,17.2958,17.4468,16.7476,16.8813,33205887,0
+V.US,D,20080903,000000,16.7858,16.9585,16.2248,16.4424,39314802,0
+V.US,D,20080904,000000,16.3234,16.3489,15.7024,15.8691,41841865,0
+V.US,D,20080905,000000,15.7481,16.2056,15.5922,16.1578,45137606,0
+V.US,D,20080908,000000,16.5459,16.7263,15.4597,15.7775,62942888,0
+V.US,D,20080909,000000,15.8359,15.8359,15.123,15.1924,55397154,0
+V.US,D,20080910,000000,15.1417,15.7324,15.0014,15.5454,48815633,0
+V.US,D,20080911,000000,15.1727,16.0652,15.0939,15.9695,52349807,0
+V.US,D,20080912,000000,15.7383,16.1334,15.5922,16.1314,31365029,0
+V.US,D,20080915,000000,15.4557,15.9774,15.3638,15.6233,43025941,0
+V.US,D,20080916,000000,14.9994,15.5258,14.6327,14.9389,92839631,0
+V.US,D,20080917,000000,14.8129,15.2938,14.4092,14.4288,75006978,0
+V.US,D,20080918,000000,14.453,15.1347,13.1416,15.0617,93498105,0
+V.US,D,20080919,000000,15.9844,16.0193,15.0929,15.6615,76573006,0
+V.US,D,20080922,000000,15.5161,15.5326,14.6111,14.6697,51402070,0
+V.US,D,20080923,000000,14.8227,15.1874,14.4326,15.0617,48698463,0
+V.US,D,20080924,000000,15.0939,15.2431,14.7418,14.7845,27257013,0
+V.US,D,20080925,000000,14.8014,14.9659,14.5293,14.5428,26537330,0
+V.US,D,20080926,000000,14.1176,14.2738,13.6847,13.9675,56851162,0
+V.US,D,20080929,000000,13.5726,13.6135,12.5798,13.01,87112037,0
+V.US,D,20080930,000000,12.694,13.8292,12.694,13.8192,43014969,0
+V.US,D,20081001,000000,13.6731,13.9823,13.3308,13.8026,30093671,0
+V.US,D,20081002,000000,13.8428,13.8428,12.9017,12.966,39115831,0
+V.US,D,20081003,000000,13.2985,13.5442,12.6776,12.7972,67164456,0
+V.US,D,20081006,000000,12.0249,12.6091,11.3093,12.4647,97026834,0
+V.US,D,20081007,000000,12.6041,12.7075,11.3959,11.517,84247764,0
+V.US,D,20081008,000000,11.0332,12.2551,10.7475,11.8455,83546166,0
+V.US,D,20081009,000000,12.1117,12.5905,11.1229,11.2193,47254093,0
+V.US,D,20081010,000000,10.5799,12.1489,10.5799,11.7049,83460847,0
+V.US,D,20081013,000000,12.377,13.282,12.0649,13.2516,54914208,0
+V.US,D,20081014,000000,13.9576,13.9843,12.4375,12.9698,59025931,0
+V.US,D,20081015,000000,12.4958,12.6041,10.9259,11.1961,85206579,0
+V.US,D,20081016,000000,11.2857,12.0034,10.8148,11.9452,62285549,0
+V.US,D,20081017,000000,11.5968,12.3946,11.5968,11.7526,38998748,0
+V.US,D,20081020,000000,11.9986,12.1176,11.5102,11.7078,39952350,0
+V.US,D,20081021,000000,11.5608,11.9452,11.3188,11.4145,32222079,0
+V.US,D,20081022,000000,11.2439,11.7049,10.805,10.9219,44703993,0
+V.US,D,20081023,000000,10.9765,11.1551,10.298,10.8801,53276559,0
+V.US,D,20081024,000000,9.85802,10.919,9.84457,10.8002,45311480,0
+V.US,D,20081027,000000,10.5818,11.0771,10.4539,10.489,46565556,0
+V.US,D,20081028,000000,10.7825,11.6154,10.5914,11.2439,64905816,0
+V.US,D,20081029,000000,11.3443,12.0465,11.1454,11.4127,62236207,0
+V.US,D,20081030,000000,11.389,12.6432,11.3871,12.2132,83202286,0
+V.US,D,20081031,000000,12.1342,12.6239,11.9294,12.4588,44838151,0
+V.US,D,20081103,000000,12.5867,12.6287,11.6867,11.8132,31663032,0
+V.US,D,20081104,000000,12.2434,13.6066,12.1312,13.4642,82057242,0
+V.US,D,20081105,000000,13.1201,13.3279,12.7055,12.7143,49995040,0
+V.US,D,20081106,000000,12.3887,12.6041,11.4232,11.6037,57861678,0
+V.US,D,20081107,000000,11.8042,12.335,11.553,12.0436,34333164,0
+V.US,D,20081110,000000,12.4481,12.4481,11.5284,11.702,29453938,0
+V.US,D,20081111,000000,11.4787,12.377,11.3364,12.1117,35977885,0
+V.US,D,20081112,000000,11.8042,12.5243,11.5237,11.6515,47480709,0
+V.US,D,20081113,000000,11.6799,12.2873,11.2282,12.2571,43031678,0
+V.US,D,20081114,000000,11.9547,12.8324,11.8042,12.2113,41546761,0
+V.US,D,20081117,000000,11.9547,12.2084,11.6329,11.8747,32559186,0
+V.US,D,20081118,000000,11.8807,12.3974,11.841,12.3009,35033250,0
+V.US,D,20081119,000000,12.1575,12.5683,11.5373,11.6154,38821282,0
+V.US,D,20081120,000000,11.3006,11.5501,10.805,10.8381,56635896,0
+V.US,D,20081121,000000,11.1638,11.1638,9.80056,10.4402,94153911,0
+V.US,D,20081124,000000,10.7144,11.2508,10.3067,11.1903,49813531,0
+V.US,D,20081125,000000,11.3364,11.4738,11.0312,11.1502,49933977,0
+V.US,D,20081126,000000,10.9874,11.7049,10.8529,11.7049,30731403,0
+V.US,D,20081128,000000,11.6436,11.8698,11.5218,11.829,14117163,0
+V.US,D,20081201,000000,11.4807,11.5141,10.7289,10.8168,34393203,0
+V.US,D,20081202,000000,10.962,11.1981,10.6967,11.1814,29511615,0
+V.US,D,20081203,000000,10.8332,11.8727,10.8313,11.8024,40430313,0
+V.US,D,20081204,000000,11.6894,11.8727,11.3024,11.4378,33858247,0
+V.US,D,20081205,000000,11.1961,12.0367,10.919,11.9703,45685494,0
+V.US,D,20081208,000000,12.2483,12.9826,12.1527,12.6432,58967747,0
+V.US,D,20081209,000000,12.4911,12.7075,11.9527,12.0511,35679848,0
+V.US,D,20081210,000000,11.9634,12.1243,11.4692,11.9653,33524242,0
+V.US,D,20081211,000000,11.7929,12.2902,11.6456,11.7257,33337757,0
+V.US,D,20081212,000000,11.3705,12.1391,11.3676,11.9175,27976822,0
+V.US,D,20081215,000000,11.8857,12.1068,11.6553,11.8727,24275610,0
+V.US,D,20081216,000000,11.9968,12.3312,11.8698,12.3283,34123144,0
+V.US,D,20081217,000000,12.2229,12.6041,12.1712,12.4608,27823166,0
+V.US,D,20081218,000000,12.4627,12.6489,12.173,12.3136,33733377,0
+V.US,D,20081219,000000,12.2745,12.6578,12.1088,12.3732,39525914,0
+V.US,D,20081222,000000,12.3477,12.4346,11.9244,12.1019,15641361,0
+V.US,D,20081223,000000,12.0493,12.2483,11.9566,12.0785,11881328,0
+V.US,D,20081224,000000,12.0298,12.1019,11.8494,11.9039,7251166,0
+V.US,D,20081226,000000,11.8797,12.0347,11.6894,11.986,7192985,0
+V.US,D,20081229,000000,11.9413,12.0649,11.6894,11.743,15333598,0
+V.US,D,20081230,000000,11.7489,11.7489,11.315,11.4787,18992438,0
+V.US,D,20081231,000000,11.3939,11.8777,11.3919,11.8042,18181438,0
+V.US,D,20090102,000000,11.9107,12.0933,11.7575,12.0298,14697393,0
+V.US,D,20090105,000000,11.9294,12.4481,11.9294,12.1176,18435506,0
+V.US,D,20090106,000000,12.2717,13.0488,12.2717,12.9698,36138777,0
+V.US,D,20090107,000000,12.764,13.0432,12.6021,12.689,31633706,0
+V.US,D,20090108,000000,12.6071,12.6756,11.991,12.5484,38524811,0
+V.US,D,20090109,000000,12.6091,12.6776,12.3312,12.5184,18550083,0
+V.US,D,20090112,000000,12.4452,12.6403,11.829,11.9204,35016467,0
+V.US,D,20090113,000000,11.8727,12.0063,11.5988,11.9605,25692283,0
+V.US,D,20090114,000000,11.7078,11.841,11.3024,11.4738,28110055,0
+V.US,D,20090115,000000,11.3393,11.4466,10.6908,11.1161,52730351,0
+V.US,D,20090116,000000,11.038,11.1327,10.178,10.6704,76866507,0
+V.US,D,20090120,000000,10.3651,10.4472,9.46899,9.55189,66379434,0
+V.US,D,20090121,000000,9.7235,10.1642,9.6143,9.94492,56090198,0
+V.US,D,20090122,000000,9.8532,10.2853,9.73035,9.94492,35458339,0
+V.US,D,20090123,000000,9.61235,10.0063,9.40464,9.97611,25119350,0
+V.US,D,20090126,000000,9.97123,10.1848,9.5743,9.59089,26741823,0
+V.US,D,20090127,000000,9.78989,9.9478,9.60161,9.93805,29366532,0
+V.US,D,20090128,000000,10.335,10.6868,10.1868,10.6296,35650999,0
+V.US,D,20090129,000000,10.3409,10.8313,10.1868,10.4139,28987160,0
+V.US,D,20090130,000000,10.5914,11.1092,10.5486,11.1092,33676719,0
+V.US,D,20090202,000000,10.8663,11.2488,10.6996,11.2439,31700370,0
+V.US,D,20090203,000000,11.3006,11.4692,10.8509,10.8967,32168392,0
+V.US,D,20090204,000000,10.9991,11.3073,10.9318,11.0604,36833410,0
+V.US,D,20090205,000000,11.7575,12.4013,11.5968,12.099,107435271,0
+V.US,D,20090206,000000,12.1489,12.6041,12.0855,12.4716,50983394,0
+V.US,D,20090209,000000,12.4958,12.6861,12.2922,12.4529,35435178,0
+V.US,D,20090210,000000,12.409,12.6041,12.0708,12.1243,42296267,0
+V.US,D,20090211,000000,12.1799,12.4327,12.0436,12.3702,26290770,0
+V.US,D,20090212,000000,12.22,12.7438,11.9527,12.6976,38690883,0
+V.US,D,20090213,000000,12.8157,13.0432,12.4404,12.5924,45310466,0
+V.US,D,20090217,000000,12.3107,12.4259,12.0835,12.2132,39520728,0
+V.US,D,20090218,000000,12.2863,12.806,12.2132,12.6403,40358085,0
+V.US,D,20090219,000000,12.8207,13.0313,12.4901,12.5214,39003232,0
+V.US,D,20090220,000000,12.3038,12.6259,12.2717,12.5253,47656868,0
+V.US,D,20090223,000000,12.614,12.7972,12.1565,12.2132,35506539,0
+V.US,D,20090224,000000,12.2336,12.8275,12.0708,12.6861,48434057,0
+V.US,D,20090225,000000,12.6304,12.733,12.411,12.4746,38215252,0
+V.US,D,20090226,000000,12.6626,12.7562,12.333,12.6189,39880841,0
+V.US,D,20090227,000000,12.379,13.0313,12.379,12.767,52468395,0
+V.US,D,20090302,000000,12.5877,12.8255,12.1293,12.1946,43381655,0
+V.US,D,20090303,000000,12.3195,12.5214,11.9761,12.2386,46860874,0
+V.US,D,20090304,000000,12.379,12.575,12.1371,12.4452,39735073,0
+V.US,D,20090305,000000,12.2813,12.4901,11.8569,12.0249,49027231,0
+V.US,D,20090306,000000,12.1038,12.1918,11.0791,11.2956,67429260,0
+V.US,D,20090309,000000,11.1794,11.5003,10.9736,11.2077,37268766,0
+V.US,D,20090310,000000,11.4787,11.8992,11.389,11.8992,42934002,0
+V.US,D,20090311,000000,12.0805,12.0805,11.3725,11.5656,40143974,0
+V.US,D,20090312,000000,11.5501,12.178,11.315,12.178,48066976,0
+V.US,D,20090313,000000,12.2152,12.4588,11.6416,11.7158,55048477,0
+V.US,D,20090316,000000,11.9244,12.0971,11.675,11.743,37178121,0
+V.US,D,20090317,000000,11.7049,12.4647,11.557,12.4452,28605352,0
+V.US,D,20090318,000000,12.2601,12.7223,12.0347,12.6776,50311853,0
+V.US,D,20090319,000000,12.694,12.766,11.7995,11.8589,46367124,0
+V.US,D,20090320,000000,11.9742,12.2386,11.8152,11.8231,37179098,0
+V.US,D,20090323,000000,12.1293,12.5096,11.9059,12.5007,49597065,0
+V.US,D,20090324,000000,12.22,12.333,11.991,12.0678,48381019,0
+V.US,D,20090325,000000,12.1489,12.3244,11.5461,11.8727,65109320,0
+V.US,D,20090326,000000,12.0161,12.5564,11.8201,12.4911,66204628,0
+V.US,D,20090327,000000,12.22,12.6776,12.2044,12.2132,36303293,0
+V.US,D,20090330,000000,11.9968,12.3458,11.9314,12.0436,42880956,0
+V.US,D,20090331,000000,12.2483,12.6578,12.1224,12.5145,52705526,0
+V.US,D,20090401,000000,12.3244,12.6041,12.0746,12.2229,49037951,0
+V.US,D,20090402,000000,12.4834,12.8567,12.4061,12.5115,52645400,0
+V.US,D,20090403,000000,12.4423,13.5422,12.4423,13.5257,64098211,0
+V.US,D,20090406,000000,13.2128,13.517,12.9991,13.3121,49913878,0
+V.US,D,20090407,000000,13.1416,13.2274,12.848,12.8657,30133070,0
+V.US,D,20090408,000000,13.01,13.0254,12.7006,13.0147,26457284,0
+V.US,D,20090409,000000,13.2477,13.4028,12.9747,13.2342,50853989,0
+V.US,D,20090413,000000,13.0899,13.8222,13.0547,13.7558,42346824,0
+V.US,D,20090414,000000,13.5326,13.7119,13.0831,13.1298,39660959,0
+V.US,D,20090415,000000,13.0596,13.3462,12.889,13.3073,32976211,0
+V.US,D,20090416,000000,13.0761,13.3667,12.9455,13.0684,40120248,0
+V.US,D,20090417,000000,13.0948,13.3121,12.891,13.0547,42010949,0
+V.US,D,20090420,000000,12.8324,12.9855,12.3702,12.379,47298636,0
+V.US,D,20090421,000000,12.3439,13.2128,12.2132,13.197,41933092,0
+V.US,D,20090422,000000,13.01,13.4936,12.8802,12.9475,38517376,0
+V.US,D,20090423,000000,13.1103,13.2754,12.8539,13.1053,39877285,0
+V.US,D,20090424,000000,13.353,13.6731,13.0616,13.5909,44082901,0
+V.US,D,20090427,000000,13.2313,13.4428,13.197,13.2516,32784251,0
+V.US,D,20090428,000000,13.0879,13.9675,13.0761,13.6632,46984050,0
+V.US,D,20090429,000000,13.9327,14.3507,13.8465,14.2981,65790589,0
+V.US,D,20090430,000000,14.4405,15.3055,14.3878,14.6229,113027741,0
+V.US,D,20090501,000000,14.4425,14.9261,14.1001,14.6346,67319980,0
+V.US,D,20090504,000000,14.8774,15.434,14.5692,15.3504,87672857,0
+V.US,D,20090505,000000,15.2664,15.4196,15.0771,15.1688,63071670,0
+V.US,D,20090506,000000,15.3211,15.3544,14.8014,14.9018,46471322,0
+V.US,D,20090507,000000,15.0014,15.083,14.7068,14.7487,38580684,0
+V.US,D,20090508,000000,14.8522,15.4126,14.7418,15.405,42030355,0
+V.US,D,20090511,000000,15.0373,15.2938,14.8422,14.8422,28887387,0
+V.US,D,20090512,000000,15.0471,15.1367,14.5672,14.6784,40399649,0
+V.US,D,20090513,000000,14.4814,14.7348,14.2981,14.5135,52844553,0
+V.US,D,20090514,000000,14.4024,14.6521,14.2981,14.5254,36500511,0
+V.US,D,20090515,000000,14.5085,14.7418,14.4112,14.6462,27418878,0
+V.US,D,20090518,000000,14.6999,14.9827,14.4677,14.9525,65877798,0
+V.US,D,20090519,000000,14.8656,14.9291,14.4746,14.5879,50859013,0
+V.US,D,20090520,000000,14.6861,15.0752,14.5458,14.6229,37603276,0
+V.US,D,20090521,000000,14.5224,14.9311,14.5135,14.9221,61901303,0
+V.US,D,20090522,000000,15.0635,15.1934,14.6804,14.8014,24144841,0
+V.US,D,20090526,000000,14.8091,15.0589,14.6901,15.0314,22839008,0
+V.US,D,20090527,000000,14.9329,15.3366,14.6851,14.8402,30163119,0
+V.US,D,20090528,000000,14.9241,15.082,14.8014,14.9718,22415996,0
+V.US,D,20090529,000000,15.0014,15.283,14.811,15.2411,35758290,0
+V.US,D,20090601,000000,15.4196,15.5238,14.8159,15.0072,48459278,0
+V.US,D,20090602,000000,14.9505,15.083,14.7418,15.0402,34480248,0
+V.US,D,20090603,000000,15.0147,15.478,14.8276,15.3573,39285433,0
+V.US,D,20090604,000000,15.408,16.0378,15.3786,15.6507,62445162,0
+V.US,D,20090605,000000,15.758,15.944,15.4877,15.6001,82478833,0
+V.US,D,20090608,000000,15.4557,15.8923,15.432,15.7113,22919914,0
+V.US,D,20090609,000000,15.7708,15.8407,15.4126,15.4488,24208642,0
+V.US,D,20090610,000000,15.5424,15.7363,15.2957,15.5972,37539638,0
+V.US,D,20090611,000000,15.6154,15.6681,15.0072,15.0205,48828465,0
+V.US,D,20090612,000000,15.0589,15.1268,14.4786,14.4902,89936639,0
+V.US,D,20090615,000000,14.4024,14.8305,14.1958,14.5049,28410089,0
+V.US,D,20090616,000000,14.6521,14.6521,13.9862,14.0601,33093267,0
+V.US,D,20090617,000000,14.0601,14.2035,13.6847,13.8104,35610700,0
+V.US,D,20090618,000000,13.8362,13.9843,13.6456,13.8242,35730507,0
+V.US,D,20090619,000000,13.8913,13.9823,13.6984,13.8153,28286001,0
+V.US,D,20090622,000000,13.6702,14.1704,13.6612,13.7853,33506382,0
+V.US,D,20090623,000000,13.8064,14.1489,13.8044,14.1059,22204653,0
+V.US,D,20090624,000000,14.1791,14.2152,13.707,13.751,25326929,0
+V.US,D,20090625,000000,13.705,14.0202,13.5667,13.9458,23198120,0
+V.US,D,20090626,000000,13.9178,14.3663,13.8581,14.3663,21935944,0
+V.US,D,20090629,000000,14.381,14.381,14.0688,14.1742,25193668,0
+V.US,D,20090630,000000,14.1225,14.3898,13.9625,14.0162,54701872,0
+V.US,D,20090701,000000,14.0202,14.0856,13.6798,13.6847,29073433,0
+V.US,D,20090702,000000,13.6847,13.8913,13.5257,13.5257,23903089,0
+V.US,D,20090706,000000,13.5227,13.7538,13.4858,13.6543,25988335,0
+V.US,D,20090707,000000,13.8064,13.8064,13.3737,13.4409,33726708,0
+V.US,D,20090708,000000,13.4428,13.5775,13.0547,13.3931,71168638,0
+V.US,D,20090709,000000,13.5395,13.6506,13.4507,13.6046,29560383,0
+V.US,D,20090710,000000,13.479,13.5795,13.3757,13.476,18498028,0
+V.US,D,20090713,000000,13.5326,13.5999,13.3053,13.5842,34043187,0
+V.US,D,20090714,000000,13.6195,13.6215,13.4263,13.5706,14764883,0
+V.US,D,20090715,000000,13.7307,14.1225,13.6543,14.1021,40544169,0
+V.US,D,20090716,000000,14.0581,14.5692,14.0035,14.5011,55628822,0
+V.US,D,20090717,000000,14.4648,14.6327,14.4072,14.4308,20075741,0
+V.US,D,20090720,000000,14.4902,15.1437,14.4766,15.1105,35806395,0
+V.US,D,20090721,000000,15.1105,15.1268,14.8091,15.1153,19712176,0
+V.US,D,20090722,000000,14.9994,15.208,14.9311,15.0501,28128828,0
+V.US,D,20090723,000000,15.1268,15.2694,14.9994,15.125,21544768,0
+V.US,D,20090724,000000,14.9191,15.2264,14.9143,15.1466,14657832,0
+V.US,D,20090727,000000,15.1367,15.3757,15.1077,15.3484,15858309,0
+V.US,D,20090728,000000,15.2411,15.3737,14.888,14.9261,25177138,0
+V.US,D,20090729,000000,14.9944,15.0589,14.7945,15.0343,24468265,0
+V.US,D,20090730,000000,15.2362,15.6867,15.0451,15.1298,64199136,0
+V.US,D,20090731,000000,15.0713,15.12,14.7068,14.7328,36706879,0
+V.US,D,20090803,000000,14.9018,15.56,14.8343,15.56,33701944,0
+V.US,D,20090804,000000,15.3804,15.56,15.283,15.5581,20771037,0
+V.US,D,20090805,000000,15.5783,15.5783,15.2733,15.3922,22076093,0
+V.US,D,20090806,000000,15.4254,15.6887,15.2938,15.4528,23204797,0
+V.US,D,20090807,000000,15.5902,15.6807,15.4712,15.5735,17082939,0
+V.US,D,20090810,000000,15.5454,15.6429,15.443,15.5074,11153139,0
+V.US,D,20090811,000000,15.4291,15.5922,15.4272,15.4459,16153810,0
+V.US,D,20090812,000000,15.3718,15.5474,15.2782,15.408,16028135,0
+V.US,D,20090813,000000,15.4196,15.5074,15.2918,15.4597,16623587,0
+V.US,D,20090814,000000,15.3737,15.4597,15.1934,15.2624,13565455,0
+V.US,D,20090817,000000,15.0471,15.0791,14.8676,14.9574,21974206,0
+V.US,D,20090818,000000,15.0062,15.1574,14.9827,15.086,18965943,0
+V.US,D,20090819,000000,14.9329,15.1347,14.893,15.1268,17165001,0
+V.US,D,20090820,000000,15.1037,15.3027,15.0265,15.2634,13496326,0
+V.US,D,20090821,000000,15.3833,15.5474,15.2713,15.5356,30493490,0
+V.US,D,20090824,000000,15.5922,15.6459,15.2528,15.2938,22187806,0
+V.US,D,20090825,000000,15.3386,15.5356,15.283,15.5306,19518125,0
+V.US,D,20090826,000000,15.443,15.8524,15.408,15.8007,21067500,0
+V.US,D,20090827,000000,15.6867,15.8127,15.6001,15.6936,22883881,0
+V.US,D,20090828,000000,15.7659,15.8691,15.6001,15.8691,15573126,0
+V.US,D,20090831,000000,15.6916,16.0553,15.6681,16.0046,23900775,0
+V.US,D,20090901,000000,15.9307,16.2105,15.787,15.7959,24755413,0
+V.US,D,20090902,000000,15.7044,15.948,15.633,15.7775,14811269,0
+V.US,D,20090903,000000,15.8475,15.9929,15.7113,15.9597,18954662,0
+V.US,D,20090904,000000,15.9022,15.9695,15.7659,15.8387,10988445,0
+V.US,D,20090908,000000,15.913,16.0397,15.791,15.9695,13571877,0
+V.US,D,20090909,000000,16.0416,16.0514,15.7959,15.8643,18200261,0
+V.US,D,20090910,000000,15.8417,16.3167,15.8175,16.2785,18890224,0
+V.US,D,20090911,000000,16.3186,16.3186,16.1549,16.2755,17100703,0
+V.US,D,20090914,000000,16.1002,16.4298,16.0982,16.4006,14547704,0
+V.US,D,20090915,000000,16.4298,16.5331,16.2943,16.4765,17049269,0
+V.US,D,20090916,000000,16.4873,16.7945,16.3559,16.6794,18450546,0
+V.US,D,20090917,000000,16.6483,16.852,16.4989,16.6191,15811100,0
+V.US,D,20090918,000000,16.6403,16.7214,16.4671,16.6122,16891463,0
+V.US,D,20090921,000000,16.4464,16.7283,16.4326,16.5197,14372677,0
+V.US,D,20090922,000000,16.5666,16.8219,16.5039,16.7526,16934405,0
+V.US,D,20090923,000000,16.7526,16.8813,16.6055,16.6403,16633604,0
+V.US,D,20090924,000000,16.5197,16.6384,16.266,16.5508,17831170,0
+V.US,D,20090925,000000,16.469,16.4873,15.5883,15.9041,53514955,0
+V.US,D,20090928,000000,16.0046,16.1771,15.8721,16.0145,20400571,0
+V.US,D,20090929,000000,16.0261,16.2407,15.5833,15.6615,46545103,0
+V.US,D,20090930,000000,15.7024,15.755,15.4459,15.56,33836205,0
+V.US,D,20091001,000000,15.4809,15.791,15.4809,15.5629,31337862,0
+V.US,D,20091002,000000,15.407,15.5581,14.9827,15.2596,39335830,0
+V.US,D,20091005,000000,15.2762,15.5356,15.2342,15.3405,22105373,0
+V.US,D,20091006,000000,15.4626,15.4643,15.1707,15.3638,40459190,0
+V.US,D,20091007,000000,15.5687,16.0603,15.5142,15.948,54489514,0
+V.US,D,20091008,000000,16.0046,16.2155,15.9061,16.1509,26771004,0
+V.US,D,20091009,000000,16.11,16.4971,16.0603,16.4173,23030585,0
+V.US,D,20091012,000000,16.735,16.8696,16.5109,16.5906,21419306,0
+V.US,D,20091013,000000,16.6005,16.8794,16.4833,16.8092,26220363,0
+V.US,D,20091014,000000,16.8463,16.9388,16.6122,16.8394,30134372,0
+V.US,D,20091015,000000,16.7028,17.0713,16.664,16.901,24735026,0
+V.US,D,20091016,000000,16.8219,16.901,16.6601,16.7263,16599591,0
+V.US,D,20091019,000000,16.7214,16.8822,16.4738,16.8715,16198935,0
+V.US,D,20091020,000000,16.9827,17.0832,16.7645,16.8931,18332629,0
+V.US,D,20091021,000000,16.8434,17.3307,16.8434,16.9261,18086205,0
+V.US,D,20091022,000000,17.0178,17.0803,16.7186,17.0384,24177719,0
+V.US,D,20091023,000000,17.0911,17.127,16.5741,16.6872,28329926,0
+V.US,D,20091026,000000,16.8764,17.0694,16.31,16.3799,38688213,0
+V.US,D,20091027,000000,16.5693,16.7615,16.3206,16.6365,45377803,0
+V.US,D,20091028,000000,16.8696,17.5641,16.8296,17.2372,86547325,0
+V.US,D,20091029,000000,17.3356,17.6049,17.0694,17.3982,46096432,0
+V.US,D,20091030,000000,17.3249,17.4468,16.9192,17.0531,30349470,0
+V.US,D,20091102,000000,17.127,17.5971,17.0694,17.4011,28135386,0
+V.US,D,20091103,000000,17.282,17.4851,17.0625,17.4802,28986862,0
+V.US,D,20091104,000000,17.6252,17.8954,17.5855,17.6282,27058637,0
+V.US,D,20091105,000000,17.675,17.9531,17.6196,17.9161,18171831,0
+V.US,D,20091106,000000,17.7834,17.987,17.7064,17.9334,17509769,0
+V.US,D,20091109,000000,17.9775,18.3762,17.9412,18.273,29237806,0
+V.US,D,20091110,000000,18.2125,18.3441,18.1363,18.2594,21842510,0
+V.US,D,20091111,000000,18.3734,18.4495,18.0945,18.1939,16284533,0
+V.US,D,20091112,000000,18.1617,18.2564,17.8566,17.9909,14402872,0
+V.US,D,20091113,000000,17.9929,18.0525,17.7267,18.0087,15211892,0
+V.US,D,20091116,000000,18.0312,18.0973,17.8301,17.9073,25581705,0
+V.US,D,20091117,000000,17.9093,18.1617,17.8468,18.1345,17473487,0
+V.US,D,20091118,000000,18.0525,18.2057,17.9316,18.0973,12741573,0
+V.US,D,20091119,000000,18.0018,18.3578,17.6119,18.0505,40577206,0
+V.US,D,20091120,000000,17.9451,18.1081,17.9239,18.0087,13924425,0
+V.US,D,20091123,000000,18.1842,18.189,17.9889,18.1081,19394513,0
+V.US,D,20091124,000000,18.0886,18.153,17.9181,18.149,13496651,0
+V.US,D,20091125,000000,18.189,18.4348,18.0925,18.4094,12770204,0
+V.US,D,20091127,000000,18.0264,18.1987,17.9181,18.0846,10322978,0
+V.US,D,20091130,000000,18.0846,18.3189,18.0555,18.2349,17443457,0
+V.US,D,20091201,000000,18.3324,18.7751,18.2349,18.6776,27111305,0
+V.US,D,20091202,000000,18.6972,18.7751,18.4748,18.507,14284016,0
+V.US,D,20091203,000000,18.5373,18.6006,17.9929,18.0165,21238906,0
+V.US,D,20091204,000000,18.2564,18.3666,17.718,18.0722,24283411,0
+V.US,D,20091207,000000,18.0692,18.153,17.9737,17.9929,10728883,0
+V.US,D,20091208,000000,17.9219,18.1022,17.9073,18.0068,11578061,0
+V.US,D,20091209,000000,17.9219,18.4408,17.8954,18.3997,18595112,0
+V.US,D,20091210,000000,18.4298,18.6299,18.3189,18.5294,16159493,0
+V.US,D,20091211,000000,18.5235,18.5479,18.2681,18.3091,12792247,0
+V.US,D,20091214,000000,19.1222,19.3418,18.7967,19.0795,78294983,0
+V.US,D,20091215,000000,18.9593,19.405,18.8882,19.3915,42248573,0
+V.US,D,20091216,000000,19.4148,19.6918,19.3301,19.5922,37517533,0
+V.US,D,20091217,000000,19.4724,19.6722,19.2461,19.5922,42479955,0
+V.US,D,20091218,000000,19.6722,20.19,19.6702,20.0265,374877397,0
+V.US,D,20091221,000000,20.0245,20.0506,19.4998,19.6987,49491321,0
+V.US,D,20091222,000000,19.7308,19.8029,19.3301,19.4284,32006017,0
+V.US,D,20091223,000000,19.4645,19.5874,19.2814,19.3945,25678367,0
+V.US,D,20091224,000000,19.4909,19.5396,19.3153,19.4265,7676658,0
+V.US,D,20091228,000000,19.4588,19.5874,19.3807,19.531,14925226,0
+V.US,D,20091229,000000,19.5047,19.8733,19.5047,19.8138,20817670,0
+V.US,D,20091230,000000,19.6889,19.8733,19.6889,19.842,13718187,0
+V.US,D,20091231,000000,19.8049,19.8508,19.6215,19.686,14041837,0
+V.US,D,20100104,000000,19.8099,19.9834,19.686,19.842,22412126,0
+V.US,D,20100105,000000,19.6498,19.7024,19.3603,19.6138,28691350,0
+V.US,D,20100106,000000,19.5884,19.603,19.3388,19.3534,18061689,0
+V.US,D,20100107,000000,19.3543,19.5874,19.2579,19.531,30925263,0
+V.US,D,20100108,000000,19.5455,19.6702,19.4119,19.5874,13225175,0
+V.US,D,20100111,000000,19.6987,19.7962,19.3994,19.528,14342680,0
+V.US,D,20100112,000000,19.4889,19.5971,19.3271,19.4372,14262827,0
+V.US,D,20100113,000000,19.4645,19.6285,19.3514,19.6157,14913672,0
+V.US,D,20100114,000000,19.5808,19.7024,19.4734,19.6822,20414753,0
+V.US,D,20100115,000000,19.6918,19.7044,19.3447,19.3915,23658617,0
+V.US,D,20100119,000000,19.3994,19.9024,19.293,19.7755,16925590,0
+V.US,D,20100120,000000,19.7358,19.7494,19.4303,19.6772,14183280,0
+V.US,D,20100121,000000,19.6841,19.7864,18.936,19.009,31270191,0
+V.US,D,20100122,000000,18.9166,18.9955,18.3762,18.623,33075377,0
+V.US,D,20100125,000000,18.7751,18.8698,18.3255,18.4629,17934680,0
+V.US,D,20100126,000000,18.312,18.5801,18.2329,18.271,13818281,0
+V.US,D,20100127,000000,18.2087,18.9389,18.1471,18.8912,21473840,0
+V.US,D,20100128,000000,18.9886,19.0159,18.3255,18.6035,14516241,0
+V.US,D,20100129,000000,18.5928,19.1272,18.428,18.4629,22527487,0
+V.US,D,20100201,000000,18.5235,19.0755,18.503,18.8365,17879914,0
+V.US,D,20100202,000000,18.9652,19.0139,18.7987,18.9116,16040921,0
+V.US,D,20100203,000000,18.9613,19.0179,18.4797,18.8045,35757422,0
+V.US,D,20100204,000000,19.1907,19.4014,18.6395,18.6972,73859562,0
+V.US,D,20100205,000000,18.7576,18.8804,18.1315,18.5851,42973788,0
+V.US,D,20100208,000000,18.662,18.9936,18.5851,18.6972,26626266,0
+V.US,D,20100209,000000,18.8435,18.9389,18.6162,18.746,19955418,0
+V.US,D,20100210,000000,18.7967,18.8912,18.661,18.8316,16188064,0
+V.US,D,20100211,000000,18.8649,19.1809,18.7411,19.164,20039992,0
+V.US,D,20100212,000000,19.0209,19.1172,18.8336,19.0815,24563093,0
+V.US,D,20100216,000000,19.1858,19.3486,19.1789,19.3349,17842923,0
+V.US,D,20100217,000000,19.3631,19.48,19.3056,19.4559,16632422,0
+V.US,D,20100218,000000,19.3603,19.6822,19.3603,19.5788,16986047,0
+V.US,D,20100219,000000,19.3603,19.5827,19.2443,19.5425,15185347,0
+V.US,D,20100222,000000,19.5971,19.7543,19.5425,19.566,12852106,0
+V.US,D,20100223,000000,19.5902,19.7143,19.3739,19.3885,21246015,0
+V.US,D,20100224,000000,19.41,19.4948,19.0755,19.2764,18002108,0
+V.US,D,20100225,000000,19.0755,19.2355,18.8542,19.1858,15708504,0
+V.US,D,20100226,000000,19.2635,19.2978,19.1361,19.1975,13858164,0
+V.US,D,20100301,000000,19.2461,19.5728,19.1975,19.5455,14993002,0
+V.US,D,20100302,000000,19.5455,19.5827,19.4168,19.4627,14330624,0
+V.US,D,20100303,000000,19.4938,19.6305,19.4148,19.5396,15172227,0
+V.US,D,20100304,000000,19.5874,19.6841,19.3885,19.5952,16189209,0
+V.US,D,20100305,000000,19.6722,19.9356,19.607,19.9259,21664373,0
+V.US,D,20100308,000000,19.9112,20.4681,19.8292,20.4007,34722484,0
+V.US,D,20100309,000000,20.3159,20.635,20.2302,20.2926,40758858,0
+V.US,D,20100310,000000,20.2027,20.6669,20.16,20.6016,31584257,0
+V.US,D,20100311,000000,20.4767,20.9997,20.4398,20.8776,61241586,0
+V.US,D,20100312,000000,20.9732,21.0737,20.8591,20.9929,31809930,0
+V.US,D,20100315,000000,20.9078,20.9693,20.511,20.8035,23032319,0
+V.US,D,20100316,000000,20.866,20.9166,20.5635,20.631,21180294,0
+V.US,D,20100317,000000,20.7382,20.8035,20.5373,20.5986,16421221,0
+V.US,D,20100318,000000,20.5966,20.6689,20.2789,20.2887,20845540,0
+V.US,D,20100319,000000,20.3773,20.428,19.9649,19.997,26902293,0
+V.US,D,20100322,000000,19.8976,20.2047,19.8508,20.0895,18518277,0
+V.US,D,20100323,000000,20.1482,20.3256,20.0915,20.2573,15012482,0
+V.US,D,20100324,000000,20.1717,20.2486,19.9413,19.9786,17338206,0
+V.US,D,20100325,000000,20.19,20.661,20.1452,20.352,22606504,0
+V.US,D,20100326,000000,20.4232,20.5393,20.1842,20.3159,15036214,0
+V.US,D,20100329,000000,20.3861,20.5188,20.2906,20.313,12368002,0
+V.US,D,20100330,000000,20.3656,20.6739,20.3355,20.4836,18140141,0
+V.US,D,20100331,000000,20.4164,20.7567,20.3773,20.4895,13887772,0
+V.US,D,20100401,000000,20.6369,20.8435,20.5538,20.8357,19396096,0
+V.US,D,20100405,000000,20.9479,20.981,20.7334,20.8183,17063143,0
+V.US,D,20100406,000000,20.7176,21.0111,20.6669,20.8015,15340630,0
+V.US,D,20100407,000000,20.825,20.825,20.4007,20.4183,16381871,0
+V.US,D,20100408,000000,20.4076,20.7295,20.3725,20.5937,11962877,0
+V.US,D,20100409,000000,20.696,20.8492,20.631,20.8288,10625033,0
+V.US,D,20100412,000000,20.9479,21.0426,20.825,20.9791,10354033,0
+V.US,D,20100413,000000,21.0289,21.1105,20.7468,20.8885,12700494,0
+V.US,D,20100414,000000,20.9713,21.2598,20.9048,21.2179,19246014,0
+V.US,D,20100415,000000,21.2416,21.446,21.142,21.2618,22922595,0
+V.US,D,20100416,000000,21.1762,21.3661,20.8914,21.1245,20858988,0
+V.US,D,20100419,000000,20.981,21.1982,20.7295,20.9614,13983207,0
+V.US,D,20100420,000000,21.0787,21.1791,20.825,21.1692,10097331,0
+V.US,D,20100421,000000,21.2397,21.2462,20.9048,20.9644,12622171,0
+V.US,D,20100422,000000,20.8961,21.4325,20.8163,21.4179,16283661,0
+V.US,D,20100423,000000,21.6519,21.7932,21.4394,21.7406,13884091,0
+V.US,D,20100426,000000,21.843,21.8791,21.5106,21.609,20295527,0
+V.US,D,20100427,000000,21.5982,21.6589,20.9127,20.9254,19870091,0
+V.US,D,20100428,000000,21.094,21.1712,20.7782,21.0687,22689123,0
+V.US,D,20100429,000000,21.1057,21.294,20.7334,20.8961,32669612,0
+V.US,D,20100430,000000,20.9997,21.02,20.2663,20.311,27852955,0
+V.US,D,20100503,000000,20.3823,20.5441,19.9043,20.0954,34456836,0
+V.US,D,20100504,000000,20.1112,20.4721,19.837,19.8927,34016247,0
+V.US,D,20100505,000000,19.531,19.7982,18.9096,19.4588,41301807,0
+V.US,D,20100506,000000,19.3271,19.484,17.0852,18.6669,71022104,0
+V.US,D,20100507,000000,18.6981,18.9468,18.1784,18.5235,50563128,0
+V.US,D,20100510,000000,19.4168,19.6285,19.3466,19.3583,38991930,0
+V.US,D,20100511,000000,19.1621,19.1907,18.7166,18.9458,52487555,0
+V.US,D,20100512,000000,19.1409,19.7064,19.0755,19.2882,41238456,0
+V.US,D,20100513,000000,19.3349,19.8049,19.0258,19.2997,35355493,0
+V.US,D,20100514,000000,17.7083,17.9851,17.0881,17.3932,188639190,0
+V.US,D,20100517,000000,17.7317,17.8351,16.5838,16.8181,100598208,0
+V.US,D,20100518,000000,16.901,17.1096,15.3718,15.7757,210274831,0
+V.US,D,20100519,000000,15.9149,16.7048,15.9149,16.423,146198678,0
+V.US,D,20100520,000000,16.2105,16.9758,16.0066,16.3888,112884704,0
+V.US,D,20100521,000000,16.2115,17.1067,16.2115,16.7048,88433681,0
+V.US,D,20100524,000000,16.9808,17.1525,16.6025,16.7838,45750778,0
+V.US,D,20100525,000000,16.4444,16.6258,16.1608,16.423,50483454,0
+V.US,D,20100526,000000,16.6911,16.9261,16.5139,16.5216,49327798,0
+V.US,D,20100527,000000,16.8822,16.9261,16.4104,16.5877,43445160,0
+V.US,D,20100528,000000,16.5158,16.5439,16.2105,16.31,29530907,0
+V.US,D,20100601,000000,16.3167,16.5666,16.0652,16.0952,27856615,0
+V.US,D,20100602,000000,16.0885,16.1811,15.76,16.0397,41784684,0
+V.US,D,20100603,000000,16.1939,16.4785,16.1334,16.3937,43463558,0
+V.US,D,20100604,000000,15.9929,16.5216,15.9929,16.2377,46801542,0
+V.US,D,20100607,000000,16.2105,16.6094,16.11,16.184,34004642,0
+V.US,D,20100608,000000,16.2347,16.542,16.0016,16.5109,33886703,0
+V.US,D,20100609,000000,16.6872,16.9896,16.4719,16.6142,39527884,0
+V.US,D,20100610,000000,17.0236,17.4449,16.8822,17.4352,40406601,0
+V.US,D,20100611,000000,17.2234,17.3086,16.9614,17.125,33514272,0
+V.US,D,20100614,000000,17.3232,17.3307,16.5906,16.6094,41604050,0
+V.US,D,20100615,000000,16.7655,17.3249,16.6365,17.3183,34691919,0
+V.US,D,20100616,000000,17.1476,17.3912,17.0197,17.372,31264107,0
+V.US,D,20100617,000000,17.5162,17.8117,17.3932,17.6139,32360715,0
+V.US,D,20100618,000000,17.6732,17.8371,17.1662,17.3415,33023243,0
+V.US,D,20100621,000000,17.5502,18.8649,16.9758,18.2125,128688943,0
+V.US,D,20100622,000000,18.2349,18.2349,17.6996,17.7297,52054312,0
+V.US,D,20100623,000000,17.7737,17.7737,17.2908,17.5054,31024062,0
+V.US,D,20100624,000000,17.3622,17.5502,17.0531,17.2169,29185200,0
+V.US,D,20100625,000000,17.3395,17.4256,17.0285,17.2579,26798212,0
+V.US,D,20100628,000000,17.3307,17.4011,16.9174,16.933,22794804,0
+V.US,D,20100629,000000,16.7244,16.7655,16.0046,16.0856,44264818,0
+V.US,D,20100630,000000,16.1353,16.2327,15.9159,15.9238,27451091,0
+V.US,D,20100701,000000,15.9814,16.4326,15.7802,16.3986,33721595,0
+V.US,D,20100702,000000,16.4853,16.6122,16.3371,16.4719,20885803,0
+V.US,D,20100706,000000,16.62,16.732,16.1647,16.2699,26350658,0
+V.US,D,20100707,000000,16.3607,16.8658,16.2426,16.8434,23182709,0
+V.US,D,20100708,000000,16.9955,17.0625,16.669,16.901,18043078,0
+V.US,D,20100709,000000,17.1623,17.4685,17.0216,17.4207,24969485,0
+V.US,D,20100712,000000,17.1047,17.4188,17.0803,17.2234,17587563,0
+V.US,D,20100713,000000,17.5143,17.5143,16.9876,17.2421,22135254,0
+V.US,D,20100714,000000,17.2372,17.3337,17.0285,17.1698,14240527,0
+V.US,D,20100715,000000,17.1964,17.253,16.7186,16.9458,18313692,0
+V.US,D,20100716,000000,16.5666,16.6025,16.0435,16.0856,43378713,0
+V.US,D,20100719,000000,16.2573,16.266,15.951,16.033,22232486,0
+V.US,D,20100720,000000,15.9149,16.5809,15.8691,16.5666,21222143,0
+V.US,D,20100721,000000,16.6581,16.6611,16.1939,16.2904,17677568,0
+V.US,D,20100722,000000,16.4651,16.7838,16.4346,16.7645,21648815,0
+V.US,D,20100723,000000,16.7655,17.0999,16.6707,17.0158,14061762,0
+V.US,D,20100726,000000,17.0384,17.2216,16.9614,17.125,17540720,0
+V.US,D,20100727,000000,17.3337,17.3952,17.0783,17.2451,19277263,0
+V.US,D,20100728,000000,17.1408,17.2968,16.9058,16.9241,27991923,0
+V.US,D,20100729,000000,16.8296,16.8569,16.0632,16.2056,65388199,0
+V.US,D,20100730,000000,16.1188,16.5741,16.0671,16.5109,34203129,0
+V.US,D,20100802,000000,15.9774,16.2973,15.9745,16.2622,59845041,0
+V.US,D,20100803,000000,16.1265,16.5489,16.0817,16.4298,37948146,0
+V.US,D,20100804,000000,16.4785,16.5216,16.2943,16.3081,22769254,0
+V.US,D,20100805,000000,16.2377,16.2983,16.0553,16.0982,34197695,0
+V.US,D,20100806,000000,16.0164,16.2553,15.948,16.2407,21505519,0
+V.US,D,20100809,000000,16.4572,16.854,16.3868,16.8248,31779600,0
+V.US,D,20100810,000000,16.6725,17.0463,16.6725,16.9428,34503493,0
+V.US,D,20100811,000000,16.6601,16.7389,16.4298,16.5459,25672475,0
+V.US,D,20100812,000000,16.3799,16.7028,16.3253,16.4249,27406334,0
+V.US,D,20100813,000000,16.4173,16.4572,16.2426,16.2593,16183235,0
+V.US,D,20100816,000000,16.2268,16.4853,16.1666,16.3908,11884416,0
+V.US,D,20100817,000000,16.5331,16.6074,16.3061,16.5139,14808903,0
+V.US,D,20100818,000000,16.4483,16.5178,16.3234,16.4026,13585055,0
+V.US,D,20100819,000000,16.3023,16.3704,16.0982,16.1265,20481232,0
+V.US,D,20100820,000000,16.0485,16.1188,15.6634,15.7775,35029674,0
+V.US,D,20100823,000000,15.8819,16.0514,15.6681,15.7821,20340759,0
+V.US,D,20100824,000000,15.6477,15.9745,15.5356,15.9041,29706999,0
+V.US,D,20100825,000000,15.8262,16.2407,15.8175,15.948,24882928,0
+V.US,D,20100826,000000,16.0311,16.074,15.7276,15.7343,15663458,0
+V.US,D,20100827,000000,15.8436,16.0115,15.6681,16.0066,16409557,0
+V.US,D,20100830,000000,15.9745,16.074,15.6547,15.6547,15551656,0
+V.US,D,20100831,000000,15.6547,15.7775,15.3065,15.5296,25789422,0
+V.US,D,20100901,000000,15.7171,15.9218,15.5513,15.877,19201887,0
+V.US,D,20100902,000000,15.9774,16.266,15.9041,16.2056,18634827,0
+V.US,D,20100903,000000,16.4298,16.4621,16.2268,16.3186,14968742,0
+V.US,D,20100907,000000,16.1811,16.4249,16.0603,16.0982,16013543,0
+V.US,D,20100908,000000,15.8359,15.9061,15.3737,15.432,50006808,0
+V.US,D,20100909,000000,15.4828,15.5277,14.8744,15.0343,58922748,0
+V.US,D,20100910,000000,15.0471,15.4156,15.0118,15.326,33553757,0
+V.US,D,20100913,000000,15.3055,15.3055,14.6111,14.7378,67248457,0
+V.US,D,20100914,000000,14.7729,15.2938,14.7536,15.1105,44023290,0
+V.US,D,20100915,000000,15.2431,15.6459,15.2157,15.5189,47843403,0
+V.US,D,20100916,000000,15.4907,15.5833,15.3191,15.3922,33095658,0
+V.US,D,20100917,000000,15.4809,15.5356,15.3484,15.4176,39231886,0
+V.US,D,20100920,000000,15.4196,15.8292,15.3211,15.8262,32637913,0
+V.US,D,20100921,000000,15.8574,16.0066,15.6507,15.7413,28098295,0
+V.US,D,20100922,000000,15.7737,15.951,15.7433,15.8953,28700094,0
+V.US,D,20100923,000000,15.7708,16.0885,15.7296,15.9774,29963710,0
+V.US,D,20100924,000000,16.1549,16.2934,16.0652,16.2934,22281732,0
+V.US,D,20100927,000000,16.3779,16.542,16.187,16.4298,22320458,0
+V.US,D,20100928,000000,16.4144,16.5666,16.3301,16.4922,32442676,0
+V.US,D,20100929,000000,16.4326,16.7721,16.4026,16.7526,30964918,0
+V.US,D,20100930,000000,16.8248,16.8764,16.6172,16.7186,25712277,0
+V.US,D,20101001,000000,16.8248,16.8314,16.469,16.5039,19112162,0
+V.US,D,20101004,000000,16.4893,16.7418,16.3371,16.4853,25717501,0
+V.US,D,20101005,000000,16.6872,16.8813,16.5809,16.8813,22944996,0
+V.US,D,20101006,000000,16.8961,16.9955,16.6142,16.7118,16793347,0
+V.US,D,20101007,000000,16.7244,16.8364,16.5526,16.5693,11078610,0
+V.US,D,20101008,000000,16.5877,16.6707,16.469,16.6601,10070847,0
+V.US,D,20101011,000000,16.6258,16.8364,16.62,16.7263,11548776,0
+V.US,D,20101012,000000,16.6872,16.7789,16.5576,16.7168,15435978,0
+V.US,D,20101013,000000,16.8181,17.3337,16.7283,17.3203,33151865,0
+V.US,D,20101014,000000,17.2579,17.4985,17.1727,17.372,23661224,0
+V.US,D,20101015,000000,17.5054,17.5367,17.2481,17.4685,14518463,0
+V.US,D,20101018,000000,17.4487,17.641,17.276,17.6392,22403699,0
+V.US,D,20101019,000000,17.4714,17.9093,17.3892,17.4577,32173762,0
+V.US,D,20101020,000000,17.5054,17.9929,17.3932,17.9004,22017503,0
+V.US,D,20101021,000000,17.8838,18.2087,17.6889,17.8263,21557605,0
+V.US,D,20101022,000000,17.8155,17.9804,17.718,17.8468,12091907,0
+V.US,D,20101025,000000,18.0117,18.1686,17.9287,18.151,18341607,0
+V.US,D,20101026,000000,18.0505,18.0846,17.8672,18.0165,17360584,0
+V.US,D,20101027,000000,18.0761,18.1452,17.8175,17.9909,22914150,0
+V.US,D,20101028,000000,17.8576,17.8954,16.9556,17.2101,49377701,0
+V.US,D,20101029,000000,17.1973,17.6557,17.1973,17.5951,24075900,0
+V.US,D,20101101,000000,17.6889,17.7337,17.2667,17.407,15196704,0
+V.US,D,20101102,000000,17.5951,17.7083,17.442,17.6527,17097846,0
+V.US,D,20101103,000000,17.6869,17.8301,17.5592,17.7834,15688518,0
+V.US,D,20101104,000000,17.9432,18.0312,17.7962,18.0068,22439519,0
+V.US,D,20101105,000000,18.0722,18.1149,17.8155,17.9649,25900308,0
+V.US,D,20101108,000000,17.8722,17.9718,17.6918,17.718,13582679,0
+V.US,D,20101109,000000,17.7804,17.8954,17.5688,17.6302,12001652,0
+V.US,D,20101110,000000,17.6702,17.8516,17.5621,17.8468,13229255,0
+V.US,D,20101111,000000,17.7629,17.8934,17.5688,17.8301,10224232,0
+V.US,D,20101112,000000,17.6869,17.7414,17.3136,17.3203,14038303,0
+V.US,D,20101115,000000,17.4517,17.5279,17.1797,17.1895,14782971,0
+V.US,D,20101116,000000,17.0082,17.1747,16.7186,16.8813,22632100,0
+V.US,D,20101117,000000,16.8619,17.1865,16.852,17.0463,16525297,0
+V.US,D,20101118,000000,17.1679,17.3553,17.1457,17.3203,19104924,0
+V.US,D,20101119,000000,17.2879,17.4596,17.279,17.3445,9591615,0
+V.US,D,20101122,000000,17.2599,17.3288,16.9458,16.9857,22161524,0
+V.US,D,20101123,000000,16.8822,16.9174,16.7751,16.8043,16243654,0
+V.US,D,20101124,000000,16.9975,17.1067,16.9174,17.0665,19273511,0
+V.US,D,20101126,000000,16.9508,17.0599,16.9359,16.9896,5014977,0
+V.US,D,20101129,000000,16.9359,16.9359,16.4124,16.7028,23962138,0
+V.US,D,20101130,000000,16.5516,16.7234,16.4863,16.6248,20591953,0
+V.US,D,20101201,000000,16.8696,16.9896,16.7615,16.933,24813982,0
+V.US,D,20101202,000000,17.0099,17.3485,16.9975,17.3337,29721455,0
+V.US,D,20101203,000000,17.2741,17.4557,17.1574,17.4139,18302560,0
+V.US,D,20101206,000000,17.402,17.6362,17.368,17.6282,20380214,0
+V.US,D,20101207,000000,17.7804,17.957,17.2908,17.3066,28181710,0
+V.US,D,20101208,000000,17.3337,17.5932,17.3337,17.5454,15892671,0
+V.US,D,20101209,000000,17.5932,17.8244,17.402,17.8097,16506349,0
+V.US,D,20101210,000000,17.7903,18.0642,17.7903,18.0555,25604509,0
+V.US,D,20101213,000000,18.079,18.3997,17.8954,18.2106,45520383,0
+V.US,D,20101214,000000,18.1822,18.2796,18.0427,18.153,27530538,0
+V.US,D,20101215,000000,17.6362,18.0945,17.276,17.3203,50396950,0
+V.US,D,20101216,000000,17.3749,17.8954,14.9915,15.125,224469805,0
+V.US,D,20101217,000000,15.3737,15.439,14.9718,15.0617,169686830,0
+V.US,D,20101220,000000,15.2061,15.3544,15.083,15.3027,71295828,0
+V.US,D,20101221,000000,15.4597,15.4997,15.2782,15.3171,48278611,0
+V.US,D,20101222,000000,15.3668,15.4809,15.3191,15.432,25863258,0
+V.US,D,20101223,000000,15.3804,15.5189,15.3638,15.4712,18439047,0
+V.US,D,20101227,000000,15.4597,16.0212,15.4528,15.9374,34495307,0
+V.US,D,20101228,000000,16.0652,16.1666,15.8691,15.9188,21244612,0
+V.US,D,20101229,000000,15.9607,16.0242,15.8312,15.8923,14438348,0
+V.US,D,20101230,000000,15.9179,15.9238,15.7821,15.8224,12237736,0
+V.US,D,20101231,000000,15.7698,15.8614,15.7433,15.8417,10999368,0
+V.US,D,20110103,000000,15.8456,15.9627,15.7979,15.8741,28552956,0
+V.US,D,20110104,000000,15.9647,15.9695,15.8156,15.8923,20143262,0
+V.US,D,20110105,000000,15.944,16.2834,15.9091,16.2298,42776776,0
+V.US,D,20110106,000000,16.3704,16.5546,16.3206,16.469,31494152,0
+V.US,D,20110107,000000,16.5301,16.5546,16.3186,16.4212,25907029,0
+V.US,D,20110110,000000,16.3646,16.4853,16.1628,16.1695,20223534,0
+V.US,D,20110111,000000,16.22,16.3234,16.11,16.183,22874882,0
+V.US,D,20110112,000000,16.2105,16.3489,16.2076,16.345,20596290,0
+V.US,D,20110113,000000,16.4602,16.4942,15.9627,16.0145,31223683,0
+V.US,D,20110114,000000,16.0435,16.11,15.9218,16.0095,25997766,0
+V.US,D,20110118,000000,16.0232,16.0632,15.9218,16.0311,21479897,0
+V.US,D,20110119,000000,15.9899,15.9899,15.408,15.5629,47569546,0
+V.US,D,20110120,000000,15.4626,16.1071,15.1963,15.912,90373377,0
+V.US,D,20110121,000000,15.8721,15.9814,15.7343,15.7757,22196965,0
+V.US,D,20110124,000000,15.8417,16.1741,15.7959,16.1647,25457189,0
+V.US,D,20110125,000000,16.0212,16.2943,15.8262,16.1158,33629715,0
+V.US,D,20110126,000000,16.187,16.2407,15.9695,15.9814,19811849,0
+V.US,D,20110127,000000,15.9949,16.033,15.8721,15.8923,21563874,0
+V.US,D,20110128,000000,15.9346,15.9647,15.631,15.638,24425762,0
+V.US,D,20110131,000000,15.7324,15.8387,15.6154,15.7219,27345891,0
+V.US,D,20110201,000000,15.8027,16.1509,15.8027,15.913,28264864,0
+V.US,D,20110202,000000,15.9977,16.2298,15.9238,16.2298,30096299,0
+V.US,D,20110203,000000,16.1509,16.3148,15.9814,16.1265,37178510,0
+V.US,D,20110204,000000,16.2056,16.4298,16.1208,16.4085,29342878,0
+V.US,D,20110207,000000,16.4249,16.6911,16.4124,16.6433,24701208,0
+V.US,D,20110208,000000,16.6532,16.7896,16.6191,16.7877,17076009,0
+V.US,D,20110209,000000,16.6426,16.8538,16.4853,16.5275,20697512,0
+V.US,D,20110210,000000,16.4414,16.9518,16.4414,16.8588,27434253,0
+V.US,D,20110211,000000,16.8265,16.9468,16.7581,16.9018,17675808,0
+V.US,D,20110214,000000,16.9155,17.3551,16.8059,17.0835,32114450,0
+V.US,D,20110215,000000,17.0757,17.1196,16.9369,17.0543,17572667,0
+V.US,D,20110216,000000,17.0582,17.1901,17.02,17.1324,22329437,0
+V.US,D,20110218,000000,17.3689,17.3853,17.0443,17.104,24815331,0
+V.US,D,20110222,000000,16.7641,16.9399,16.4883,16.634,35014647,0
+V.US,D,20110223,000000,16.6027,16.8179,16.4134,16.4354,31829787,0
+V.US,D,20110224,000000,16.3886,16.7482,16.3816,16.6721,21738520,0
+V.US,D,20110225,000000,16.7641,17.0065,16.7346,16.8452,27565040,0
+V.US,D,20110228,000000,16.8861,16.9769,16.4699,16.4737,27553184,0
+V.US,D,20110301,000000,16.6635,16.891,16.3538,16.3976,29933690,0
+V.US,D,20110302,000000,16.3616,16.7433,16.3538,16.6867,23878329,0
+V.US,D,20110303,000000,16.848,17.1177,16.8198,17.104,22597547,0
+V.US,D,20110304,000000,17.11,17.1275,16.6973,16.848,21640902,0
+V.US,D,20110307,000000,16.8285,16.9673,16.6934,16.728,20666060,0
+V.US,D,20110308,000000,16.7951,16.898,16.5342,16.7327,37130872,0
+V.US,D,20110309,000000,16.7384,16.8412,16.5322,16.6263,19800260,0
+V.US,D,20110310,000000,16.5371,16.5371,16.0674,16.1064,31655469,0
+V.US,D,20110311,000000,16.1015,16.4134,16.0655,16.3538,19216489,0
+V.US,D,20110314,000000,16.2196,16.4036,16.1592,16.2119,15495796,0
+V.US,D,20110315,000000,15.956,16.1993,15.8895,16.0606,26822212,0
+V.US,D,20110316,000000,16.1114,16.2283,15.9412,16.0048,26687288,0
+V.US,D,20110317,000000,16.1865,16.2433,16.0447,16.1153,15298518,0
+V.US,D,20110318,000000,16.2685,16.2732,15.9949,16.1114,28026599,0
+V.US,D,20110321,000000,16.2168,16.3145,16.1592,16.2333,16417784,0
+V.US,D,20110322,000000,16.1993,16.2333,16.0606,16.1533,17025660,0
+V.US,D,20110323,000000,16.0955,16.326,16.0955,16.2403,19488697,0
+V.US,D,20110324,000000,16.2921,16.4287,16.1396,16.3886,22794335,0
+V.US,D,20110325,000000,16.3586,16.4434,16.253,16.2627,32672463,0
+V.US,D,20110328,000000,16.3299,16.4853,16.2333,16.4075,25712923,0
+V.US,D,20110329,000000,16.3232,16.3458,16.1875,16.2881,28968780,0
+V.US,D,20110330,000000,16.6635,16.9927,16.6176,16.7453,66147258,0
+V.US,D,20110331,000000,16.7971,16.8999,16.6017,16.6057,20576886,0
+V.US,D,20110401,000000,16.6635,16.799,16.5227,16.7433,19152654,0
+V.US,D,20110404,000000,16.7231,16.9729,16.7023,16.971,17212071,0
+V.US,D,20110405,000000,16.9584,17.1235,16.8723,17.0562,20055481,0
+V.US,D,20110406,000000,17.0629,17.1412,17.0356,17.1412,20099837,0
+V.US,D,20110407,000000,17.1676,17.2672,17.0787,17.2359,24489229,0
+V.US,D,20110408,000000,17.3211,17.532,17.2146,17.3062,26578093,0
+V.US,D,20110411,000000,17.323,17.5407,17.3015,17.529,21071833,0
+V.US,D,20110412,000000,17.3513,17.5008,17.3171,17.3758,22735856,0
+V.US,D,20110413,000000,17.442,17.5926,17.4149,17.4821,20246670,0
+V.US,D,20110414,000000,17.403,17.4285,17.1782,17.2126,20625538,0
+V.US,D,20110415,000000,17.2778,17.3689,17.1548,17.2488,22456838,0
+V.US,D,20110418,000000,17.0473,17.2096,17.0171,17.0698,17000661,0
+V.US,D,20110419,000000,17.0268,17.1373,16.9536,17.1225,15810445,0
+V.US,D,20110420,000000,17.2798,17.5749,17.2359,17.4539,16461143,0
+V.US,D,20110421,000000,17.4509,17.5896,17.3797,17.5427,12189715,0
+V.US,D,20110425,000000,17.5242,17.5652,17.437,17.5407,7898253,0
+V.US,D,20110426,000000,17.5496,17.8192,17.4588,17.7674,16772240,0
+V.US,D,20110427,000000,17.7752,17.8115,17.57,17.795,9962237,0
+V.US,D,20110428,000000,17.7842,17.7842,17.4928,17.5184,12664662,0
+V.US,D,20110429,000000,17.526,17.6962,16.7453,17.6209,12055908,0
+V.US,D,20110502,000000,17.7842,17.9697,17.6972,17.8496,14969546,0
+V.US,D,20110503,000000,17.9602,18.084,17.8847,18.0449,21010858,0
+V.US,D,20110504,000000,18.0119,18.0793,17.829,17.9932,19230513,0
+V.US,D,20110505,000000,17.8409,17.9005,17.6395,17.7499,23244375,0
+V.US,D,20110506,000000,17.6756,18.0138,17.6542,17.9104,32988352,0
+V.US,D,20110509,000000,17.8477,18.041,17.8271,18.0138,21167838,0
+V.US,D,20110510,000000,18.038,18.2033,17.9814,18.1253,21851961,0
+V.US,D,20110511,000000,18.0958,18.1036,17.8065,17.8935,19585040,0
+V.US,D,20110512,000000,17.8389,18.0568,17.8359,18.0293,27800515,0
+V.US,D,20110513,000000,18.0449,18.087,17.9765,18.0255,23819304,0
+V.US,D,20110516,000000,17.8516,18.3382,17.8448,18.0313,20798407,0
+V.US,D,20110517,000000,18.0001,18.2258,17.9882,18.1818,24511047,0
+V.US,D,20110518,000000,18.177,18.177,17.9602,18.082,22273839,0
+V.US,D,20110519,000000,18.1106,18.1124,17.9453,17.9981,16543773,0
+V.US,D,20110520,000000,17.9981,18.043,17.6776,17.6776,19052438,0
+V.US,D,20110523,000000,17.4011,17.569,17.3112,17.3815,20207742,0
+V.US,D,20110524,000000,17.4227,17.5749,17.3239,17.5369,16404069,0
+V.US,D,20110525,000000,17.3912,17.868,17.3122,17.797,19917750,0
+V.US,D,20110526,000000,17.7872,17.9335,17.5456,17.917,23370923,0
+V.US,D,20110527,000000,17.7762,18.043,17.7098,18.0332,16975294,0
+V.US,D,20110531,000000,18.0811,18.3303,18.0811,18.3216,16897583,0
+V.US,D,20110601,000000,18.2521,18.2521,17.8917,17.8917,19126767,0
+V.US,D,20110602,000000,17.8935,18.2659,17.8847,18.2375,21534833,0
+V.US,D,20110603,000000,18.0352,18.1613,17.8428,17.8797,20968451,0
+V.US,D,20110606,000000,17.8516,17.9814,17.66,17.6707,19500922,0
+V.US,D,20110607,000000,17.8065,18.1106,17.7432,18.038,30819167,0
+V.US,D,20110608,000000,17.7832,17.7832,16.8079,17.3346,89370021,0
+V.US,D,20110609,000000,17.2389,17.3394,17.1469,17.273,35482425,0
+V.US,D,20110610,000000,17.222,17.2448,16.8471,16.8803,32591465,0
+V.US,D,20110613,000000,16.9155,16.9799,16.7922,16.9164,23034319,0
+V.US,D,20110614,000000,16.9729,17.2359,16.9105,17.1578,33225505,0
+V.US,D,20110615,000000,17.0708,17.1802,16.9057,16.9125,25195856,0
+V.US,D,20110616,000000,16.9037,17.0336,16.8109,16.9221,23278341,0
+V.US,D,20110617,000000,17.0405,17.0592,16.7709,16.8216,28607298,0
+V.US,D,20110620,000000,16.7884,16.801,16.6426,16.7365,24942818,0
+V.US,D,20110621,000000,16.8499,16.9917,16.7601,16.9468,27983294,0
+V.US,D,20110622,000000,16.9349,17.1694,16.8518,16.8723,19611734,0
+V.US,D,20110623,000000,16.7681,17.0376,16.725,17.0171,22573241,0
+V.US,D,20110624,000000,17.0171,17.0268,16.5706,16.5783,43923887,0
+V.US,D,20110627,000000,16.6761,16.7365,16.5198,16.6993,23099519,0
+V.US,D,20110628,000000,16.7884,17.0503,16.7729,17.0101,25773458,0
+V.US,D,20110629,000000,17.1558,19.7316,16.9018,19.5634,146114571,0
+V.US,D,20110630,000000,19.4656,19.7414,18.9664,19.0408,132635467,0
+V.US,D,20110701,000000,19.0027,20.097,18.9303,19.8801,68303547,0
+V.US,D,20110705,000000,19.6281,20.0669,19.5126,19.9603,36608644,0
+V.US,D,20110706,000000,19.8508,20.1645,19.6281,19.933,37187464,0
+V.US,D,20110707,000000,19.932,20.5241,19.8869,20.3707,53680631,0
+V.US,D,20110708,000000,20.1069,20.3707,19.9769,20.2788,23031237,0
+V.US,D,20110711,000000,20.0247,20.1675,19.8146,19.8634,28468169,0
+V.US,D,20110712,000000,19.8929,20.0649,19.7933,19.8195,20381533,0
+V.US,D,20110713,000000,19.9181,20.3296,19.8919,20.0531,20865049,0
+V.US,D,20110714,000000,19.9435,20.2025,19.8371,19.8733,19040824,0
+V.US,D,20110715,000000,20.0403,20.0852,19.8204,20.0551,17614934,0
+V.US,D,20110718,000000,19.9603,20.0901,19.8204,19.9025,14951076,0
+V.US,D,20110719,000000,19.9993,20.1733,19.933,20.1597,23889388,0
+V.US,D,20110720,000000,20.1537,20.226,19.9359,20.0307,10490033,0
+V.US,D,20110721,000000,20.1243,20.4234,19.8958,19.8978,23302724,0
+V.US,D,20110722,000000,19.9093,20.2906,19.9093,20.2309,9995508,0
+V.US,D,20110725,000000,20.0307,20.3902,19.9719,20.1321,14776518,0
+V.US,D,20110726,000000,20.1177,20.3356,20.0442,20.1577,11849116,0
+V.US,D,20110727,000000,19.9388,20.1138,19.7149,19.8292,26655084,0
+V.US,D,20110728,000000,19.9181,20.1059,19.585,19.6445,21267822,0
+V.US,D,20110729,000000,19.3996,19.4912,18.8941,19.331,18485135,0
+V.US,D,20110801,000000,19.6603,19.7336,19.2215,19.3641,14949484,0
+V.US,D,20110802,000000,19.2068,19.5215,18.8854,18.8854,19168515,0
+V.US,D,20110803,000000,19.1005,19.8292,18.941,19.7667,39060968,0
+V.US,D,20110804,000000,19.6115,19.6211,19.1786,19.2048,42240857,0
+V.US,D,20110805,000000,19.2851,19.3611,18.2794,18.8522,37199980,0
+V.US,D,20110808,000000,18.1261,18.4857,17.6464,17.9054,64751695,0
+V.US,D,20110809,000000,18.1594,18.7301,17.1997,18.7046,64944897,0
+V.US,D,20110810,000000,18.3704,18.4478,17.8556,17.9141,42513321,0
+V.US,D,20110811,000000,18.1154,19.3661,18.0119,19.0975,41329977,0
+V.US,D,20110812,000000,19.2284,19.3906,18.856,18.9449,18362381,0
+V.US,D,20110815,000000,19.2333,19.4892,19.0945,19.4061,14405005,0
+V.US,D,20110816,000000,19.2068,19.5195,19.1178,19.3976,22523603,0
+V.US,D,20110817,000000,19.4384,19.5117,18.8649,19.0113,21081273,0
+V.US,D,20110818,000000,18.4592,18.7349,18.1006,18.177,36442407,0
+V.US,D,20110819,000000,17.9602,18.4907,17.9572,18.0206,34422693,0
+V.US,D,20110822,000000,18.4429,18.4478,17.9404,18.0626,21359199,0
+V.US,D,20110823,000000,18.1633,18.9674,18.0598,18.9636,22170905,0
+V.US,D,20110824,000000,18.9275,19.6017,18.816,19.5538,32192972,0
+V.US,D,20110825,000000,19.5752,19.6759,19.0007,19.0398,26805765,0
+V.US,D,20110826,000000,18.9078,19.459,18.7153,19.4364,23741765,0
+V.US,D,20110829,000000,19.5634,19.9055,19.4862,19.6017,20506988,0
+V.US,D,20110830,000000,19.6115,19.9964,19.535,19.9055,18357118,0
+V.US,D,20110831,000000,20.0344,20.1168,19.6397,19.8958,26606392,0
+V.US,D,20110901,000000,19.8575,20.1389,19.7004,19.8595,22971249,0
+V.US,D,20110902,000000,19.4267,19.711,19.2654,19.3681,13130535,0
+V.US,D,20110906,000000,18.8492,19.5233,18.8492,19.4384,17458390,0
+V.US,D,20110907,000000,19.6544,20.0403,19.6281,20.0307,18279582,0
+V.US,D,20110908,000000,19.8233,20.1713,19.7933,19.7981,20304486,0
+V.US,D,20110909,000000,19.667,20.0141,19.4609,19.547,29256559,0
+V.US,D,20110912,000000,19.4061,19.8028,19.3542,19.7952,21654255,0
+V.US,D,20110913,000000,19.8451,19.9005,19.6211,19.8693,19291978,0
+V.US,D,20110914,000000,19.9739,20.4195,19.8214,20.2808,28875107,0
+V.US,D,20110915,000000,20.3755,20.5084,20.0002,20.4879,23719426,0
+V.US,D,20110916,000000,20.5134,20.7185,20.2926,20.5641,55527702,0
+V.US,D,20110919,000000,20.2552,20.5241,20.0726,20.3794,24382560,0
+V.US,D,20110920,000000,20.4635,21.4522,20.4311,21.0174,39826821,0
+V.US,D,20110921,000000,20.9746,21.3095,20.6911,20.6949,30999034,0
+V.US,D,20110922,000000,20.0881,20.3727,19.5126,19.9894,39415633,0
+V.US,D,20110923,000000,19.9123,20.5836,19.9123,20.3912,23771752,0
+V.US,D,20110926,000000,20.6129,20.7185,19.9613,20.4361,21087582,0
+V.US,D,20110927,000000,20.6276,20.7596,20.1752,20.2582,22161905,0
+V.US,D,20110928,000000,20.3286,20.3394,19.7981,19.8371,18873150,0
+V.US,D,20110929,000000,20.1409,20.1409,19.4696,19.8508,17174641,0
+V.US,D,20110930,000000,19.5859,19.8352,19.2986,19.4061,19825474,0
+V.US,D,20111003,000000,19.1855,19.6161,19.065,19.074,28959348,0
+V.US,D,20111004,000000,18.8209,19.2635,18.4946,19.1903,34693318,0
+V.US,D,20111005,000000,19.1746,19.3447,18.8424,19.2393,27734073,0
+V.US,D,20111006,000000,19.2126,19.756,19.1089,19.7227,21519297,0
+V.US,D,20111007,000000,19.7913,19.9211,19.4178,19.5233,19383127,0
+V.US,D,20111010,000000,19.8743,20.2154,19.7834,20.2055,14713642,0
+V.US,D,20111011,000000,20.0813,20.5661,20.0237,20.4899,19465892,0
+V.US,D,20111012,000000,20.5347,20.904,20.5328,20.6384,21054269,0
+V.US,D,20111013,000000,20.4879,21.0391,20.4781,20.9647,14569901,0
+V.US,D,20111014,000000,21.0955,21.4289,21.0889,21.2608,17449244,0
+V.US,D,20111017,000000,21.0812,21.2608,20.607,20.6422,15287051,0
+V.US,D,20111018,000000,20.6199,21.3938,20.5064,21.2578,15902070,0
+V.US,D,20111019,000000,21.2628,21.3889,20.3463,20.3912,23922284,0
+V.US,D,20111020,000000,20.5972,20.8203,20.4341,20.6786,19487196,0
+V.US,D,20111021,000000,20.9395,21.1483,20.8044,21.1483,15602740,0
+V.US,D,20111024,000000,21.1182,21.3722,21.0928,21.3273,13406955,0
+V.US,D,20111025,000000,21.163,21.1924,20.4968,20.526,18580948,0
+V.US,D,20111026,000000,20.8612,20.9932,20.2857,20.8318,29504006,0
+V.US,D,20111027,000000,20.5972,21.3918,20.5084,21.3703,45908787,0
+V.US,D,20111028,000000,21.1073,21.6732,21.1073,21.5324,25730280,0
+V.US,D,20111031,000000,21.342,21.7005,21.1044,21.1092,19685621,0
+V.US,D,20111101,000000,20.6179,20.9325,20.3717,20.3794,33727927,0
+V.US,D,20111102,000000,21.0634,21.2775,20.6276,20.7137,27128756,0
+V.US,D,20111103,000000,20.8425,21.2307,20.4361,21.0918,20333696,0
+V.US,D,20111104,000000,20.905,21.1924,20.7476,20.9746,15028211,0
+V.US,D,20111107,000000,21.0077,21.1242,20.7185,21.0447,10653620,0
+V.US,D,20111108,000000,21.1512,21.4308,21.1426,21.4023,21648060,0
+V.US,D,20111109,000000,20.9999,21.3028,20.8952,21.0812,21640636,0
+V.US,D,20111110,000000,21.2356,21.3585,20.9627,21.0654,12422169,0
+V.US,D,20111111,000000,21.2287,21.6527,21.211,21.5461,15072588,0
+V.US,D,20111114,000000,21.4192,21.6672,21.1789,21.2356,11520266,0
+V.US,D,20111115,000000,21.2835,21.6888,21.2433,21.6487,15629641,0
+V.US,D,20111116,000000,21.4552,21.5588,21.1367,21.1905,14322684,0
+V.US,D,20111117,000000,21.2568,21.3313,20.6149,20.7389,18982943,0
+V.US,D,20111118,000000,20.7676,20.7964,20.5172,20.6041,14219752,0
+V.US,D,20111121,000000,20.3433,20.8473,20.2193,20.6949,17457068,0
+V.US,D,20111122,000000,20.6355,20.9198,20.5621,20.6109,14840526,0
+V.US,D,20111123,000000,20.5025,20.8213,20.2406,20.2612,23208367,0
+V.US,D,20111125,000000,20.2055,20.5074,20.1449,20.1996,7639384,0
+V.US,D,20111128,000000,20.7964,21.2715,20.6766,21.206,16299036,0
+V.US,D,20111129,000000,21.206,21.2129,20.999,21.0772,15990811,0
+V.US,D,20111130,000000,21.5247,22.018,21.476,22.0044,23692700,0
+V.US,D,20111201,000000,21.761,22.2926,21.722,22.1803,20981431,0
+V.US,D,20111202,000000,22.323,22.371,21.9652,22.0581,14243976,0
+V.US,D,20111205,000000,22.2975,22.2995,21.6019,21.7923,18436249,0
+V.US,D,20111206,000000,21.7887,21.8451,21.5764,21.6389,15574005,0
+V.US,D,20111207,000000,21.6174,22.1149,21.5706,22.0288,17689814,0
+V.US,D,20111208,000000,21.9977,22.2047,21.686,21.734,15687286,0
+V.US,D,20111209,000000,21.9055,22.1169,21.6682,22.0553,13192568,0
+V.US,D,20111212,000000,21.9292,22.1041,21.7405,21.9937,15032953,0
+V.US,D,20111213,000000,22.1129,22.1344,21.6732,21.76,14945482,0
+V.US,D,20111214,000000,21.7191,21.9506,21.5706,21.8636,21102226,0
+V.US,D,20111215,000000,22.0855,22.0855,21.682,21.7388,23159406,0
+V.US,D,20111216,000000,21.9362,22.1783,21.8765,22.1129,19343912,0
+V.US,D,20111219,000000,22.1276,22.5487,22.1276,22.367,25939435,0
+V.US,D,20111220,000000,22.5858,23.0332,22.5468,22.9983,30249432,0
+V.US,D,20111221,000000,22.9776,22.9776,22.5792,22.8507,16795718,0
+V.US,D,20111222,000000,22.8272,23.1369,22.7118,22.8104,14807669,0
+V.US,D,20111223,000000,22.8907,23.2571,22.8046,23.2522,8597441,0
+V.US,D,20111227,000000,23.2357,23.476,23.1233,23.1233,9607329,0
+V.US,D,20111228,000000,23.0764,23.1439,22.8243,22.8507,10984369,0
+V.US,D,20111229,000000,22.9171,23.4311,22.874,23.4075,9517820,0
+V.US,D,20111230,000000,23.4124,23.4203,23.0312,23.0412,9471085,0
+V.US,D,20120103,000000,23.4631,23.4631,23.1114,23.3705,18541994,0
+V.US,D,20120104,000000,23.0764,23.2472,22.6893,22.9523,18205055,0
+V.US,D,20120105,000000,22.881,23.1927,22.6132,23.1233,13327851,0
+V.US,D,20120106,000000,23.1339,23.1956,22.7382,22.8487,14421404,0
+V.US,D,20120109,000000,22.919,22.9601,22.4148,22.667,19836535,0
+V.US,D,20120110,000000,22.879,22.9053,22.5682,22.6435,20616344,0
+V.US,D,20120111,000000,22.4576,22.5792,22.3084,22.4911,20951415,0
+V.US,D,20120112,000000,22.5516,23.0764,22.5516,22.9963,18409577,0
+V.US,D,20120113,000000,22.752,23.0979,22.752,22.8554,18319587,0
+V.US,D,20120117,000000,23.0783,23.3587,22.9631,23.263,18753960,0
+V.US,D,20120118,000000,23.18,23.5726,23.1702,23.5524,12948969,0
+V.US,D,20120119,000000,23.6372,23.6461,23.1994,23.226,16051852,0
+V.US,D,20120120,000000,23.219,23.261,22.6435,22.8203,22072457,0
+V.US,D,20120123,000000,22.8584,22.8907,22.4198,22.6004,17811903,0
+V.US,D,20120124,000000,22.4794,22.9805,22.4626,22.919,13376585,0
+V.US,D,20120125,000000,22.8272,22.9103,22.6435,22.8154,16624269,0
+V.US,D,20120126,000000,22.8507,23.1781,22.6845,22.8839,15358076,0
+V.US,D,20120127,000000,22.7824,23.0412,22.667,22.9298,12519660,0
+V.US,D,20120130,000000,22.7207,22.8066,22.5792,22.663,13746144,0
+V.US,D,20120131,000000,22.8009,22.8642,22.6512,22.8341,14588699,0
+V.US,D,20120201,000000,22.9756,23.303,22.8243,23.26,16942403,0
+V.US,D,20120202,000000,23.5524,24.3077,23.5081,24.0633,37175251,0
+V.US,D,20120203,000000,24.2312,24.462,24.1843,24.2879,18217027,0
+V.US,D,20120206,000000,24.2646,24.5685,24.2332,24.3595,14708870,0
+V.US,D,20120207,000000,24.3808,24.4034,24.0633,24.2762,14375255,0
+V.US,D,20120208,000000,24.4543,24.6534,24.2859,24.5879,25008681,0
+V.US,D,20120209,000000,25.7343,26.0731,25.4214,25.5065,43633550,0
+V.US,D,20120210,000000,25.399,25.8681,25.277,25.8445,24117388,0
+V.US,D,20120213,000000,25.9238,26.1328,25.4929,25.5729,24326683,0
+V.US,D,20120214,000000,25.4372,26.1495,25.4314,26.1475,19789610,0
+V.US,D,20120215,000000,26.3128,26.6391,26.0634,26.1671,23855856,0
+V.US,D,20120216,000000,26.2571,26.3099,25.827,25.8729,17565758,0
+V.US,D,20120217,000000,26.0088,26.2033,25.8729,26.1475,17059909,0
+V.US,D,20120221,000000,26.2053,26.3693,25.8857,25.959,11898257,0
+V.US,D,20120222,000000,25.8701,26.5394,25.7626,26.4475,15815184,0
+V.US,D,20120223,000000,26.4475,26.549,26.2942,26.4767,11976426,0
+V.US,D,20120224,000000,26.4797,26.7739,26.345,26.7201,12199826,0
+V.US,D,20120227,000000,26.6116,26.6674,26.4348,26.5648,17388920,0
+V.US,D,20120228,000000,26.6331,27.0487,26.6077,27.0427,13127271,0
+V.US,D,20120229,000000,27.0602,27.1344,26.3693,26.4505,16734633,0
+V.US,D,20120301,000000,26.6264,26.8239,26.4935,26.6391,12287883,0
+V.US,D,20120302,000000,26.4836,26.5893,26.2803,26.4037,13430924,0
+V.US,D,20120305,000000,26.4221,26.5569,26.345,26.4221,11165582,0
+V.US,D,20120306,000000,26.1455,26.2571,25.8124,26.1076,14629990,0
+V.US,D,20120307,000000,26.381,26.381,26.1358,26.2892,11461112,0
+V.US,D,20120308,000000,26.5219,26.8677,26.3732,26.8209,10469428,0
+V.US,D,20120309,000000,26.8422,26.9155,26.5979,26.6361,9300489,0
+V.US,D,20120312,000000,26.6008,26.7231,26.383,26.4896,8477766,0
+V.US,D,20120313,000000,26.5766,26.6908,26.299,26.6595,14067636,0
+V.US,D,20120314,000000,26.6694,26.8022,26.474,26.5394,16491424,0
+V.US,D,20120315,000000,26.4817,26.7055,26.4348,26.5952,14619010,0
+V.US,D,20120316,000000,26.6615,26.7104,26.4279,26.5219,17604581,0
+V.US,D,20120319,000000,26.4671,27.2164,26.4007,27.018,17506628,0
+V.US,D,20120320,000000,26.8607,26.9653,26.3693,26.4866,11644276,0
+V.US,D,20120321,000000,26.6166,26.7456,26.5002,26.5394,9267053,0
+V.US,D,20120322,000000,26.4007,26.7104,26.3693,26.6615,10301594,0
+V.US,D,20120323,000000,26.7134,27.0553,26.5746,27.0035,11167773,0
+V.US,D,20120326,000000,27.1344,27.4382,26.6556,27.2957,17999101,0
+V.US,D,20120327,000000,27.2762,27.3474,27.1783,27.2371,11724784,0
+V.US,D,20120328,000000,27.2077,27.3504,26.944,27.1324,9888114,0
+V.US,D,20120329,000000,26.9508,27.0965,26.7231,27.0553,9557240,0
+V.US,D,20120330,000000,27.0767,27.1015,26.7338,26.8268,13198454,0
+V.US,D,20120402,000000,26.8268,27.2595,26.6196,27.0505,12951542,0
+V.US,D,20120403,000000,27.018,27.415,26.9106,27.3652,17257260,0
+V.US,D,20120404,000000,27.1636,27.2058,26.8737,27.0505,11336138,0
+V.US,D,20120405,000000,26.8989,27.5391,26.8452,27.5076,11053262,0
+V.US,D,20120409,000000,27.2039,27.3622,26.987,27.1666,27380736,0
+V.US,D,20120410,000000,27.1626,27.2273,26.5022,26.5374,11743463,0
+V.US,D,20120411,000000,26.8306,27.0427,26.5893,26.6839,15583908,0
+V.US,D,20120412,000000,26.7055,27.542,26.6411,27.5125,18874842,0
+V.US,D,20120413,000000,27.371,28.1175,27.3534,27.9982,23639950,0
+V.US,D,20120416,000000,27.9718,27.9737,27.2918,27.4687,20133356,0
+V.US,D,20120417,000000,27.6475,27.8489,27.5613,27.7521,11358171,0
+V.US,D,20120418,000000,27.6437,27.8449,27.5781,27.6816,9328508,0
+V.US,D,20120419,000000,27.5653,27.7941,27.3973,27.5487,9371915,0
+V.US,D,20120420,000000,27.6915,27.7676,27.413,27.5095,8622546,0
+V.US,D,20120423,000000,27.3396,27.4637,26.4767,26.8481,19076280,0
+V.US,D,20120424,000000,26.9058,27.1109,26.7075,27.0388,10374188,0
+V.US,D,20120425,000000,27.2204,27.8262,27.1803,27.6835,13361753,0
+V.US,D,20120426,000000,27.7061,28.0746,27.62,28.0011,12217500,0
+V.US,D,20120427,000000,28.1312,28.2405,27.9299,28.0794,9522420,0
+V.US,D,20120430,000000,28.2162,28.2248,27.8049,27.9593,10309545,0
+V.US,D,20120501,000000,28.0676,28.4975,27.9718,27.9836,18893341,0
+V.US,D,20120502,000000,27.6437,28.0011,27.4306,27.7774,27840994,0
+V.US,D,20120503,000000,27.7353,27.8508,26.2324,26.4602,52596500,0
+V.US,D,20120504,000000,26.4182,27.0308,26.2151,26.7798,25743524,0
+V.US,D,20120507,000000,26.5863,27.0767,26.5863,26.944,14819207,0
+V.US,D,20120508,000000,26.8511,27.0737,26.4007,26.8607,16056447,0
+V.US,D,20120509,000000,26.6694,27.0505,26.4982,26.6967,19436401,0
+V.US,D,20120510,000000,26.8939,27.1636,26.7436,26.8657,14813645,0
+V.US,D,20120511,000000,26.681,27.0487,26.6576,26.8089,8951495,0
+V.US,D,20120514,000000,26.5569,26.9086,26.3301,26.5316,17866095,0
+V.US,D,20120515,000000,26.4701,26.8041,26.4701,26.5081,13844127,0
+V.US,D,20120516,000000,26.6459,26.9224,26.4866,26.7701,19030548,0
+V.US,D,20120517,000000,26.6488,26.9372,26.1953,26.1953,15769296,0
+V.US,D,20120518,000000,26.1594,26.2521,25.6257,25.658,28466113,0
+V.US,D,20120521,000000,25.8017,26.4915,25.6639,26.4671,14567730,0
+V.US,D,20120522,000000,26.512,27.1626,26.512,26.9673,20409409,0
+V.US,D,20120523,000000,26.7904,27.2077,26.7356,27.1443,18169104,0
+V.US,D,20120524,000000,27.2694,27.5554,27.0525,27.2819,12997459,0
+V.US,D,20120525,000000,27.1941,27.4238,27.0945,27.1893,12929901,0
+V.US,D,20120529,000000,27.3671,27.544,27.1061,27.3953,19764974,0
+V.US,D,20120530,000000,27.0388,27.2742,26.7534,26.7601,20137302,0
+V.US,D,20120531,000000,26.8209,26.9595,26.1299,26.2393,23059705,0
+V.US,D,20120601,000000,25.8857,26.169,25.4948,25.5662,20476498,0
+V.US,D,20120604,000000,25.5145,26.0654,25.5145,26.0019,18272435,0
+V.US,D,20120605,000000,25.913,26.087,25.7722,25.9238,12485026,0
+V.US,D,20120606,000000,26.1876,26.5316,26.1555,26.4963,11055276,0
+V.US,D,20120607,000000,26.8394,26.8765,26.5442,26.6028,10051854,0
+V.US,D,20120608,000000,26.5081,26.5549,26.2971,26.549,11389652,0
+V.US,D,20120611,000000,26.7075,26.8637,26.4671,26.4982,12010996,0
+V.US,D,20120612,000000,26.512,26.6869,26.3529,26.6869,11413531,0
+V.US,D,20120613,000000,26.3713,26.6411,26.1143,26.172,16344035,0
+V.US,D,20120614,000000,26.2531,26.6507,26.0243,26.5296,14436534,0
+V.US,D,20120615,000000,26.732,26.9929,26.6311,26.9692,13791343,0
+V.US,D,20120618,000000,26.8795,27.4402,26.7534,27.3582,11998937,0
+V.US,D,20120619,000000,27.5264,27.6935,27.4451,27.6378,11272653,0
+V.US,D,20120620,000000,27.5781,27.9209,27.5633,27.9209,13943997,0
+V.US,D,20120621,000000,27.918,27.9856,27.1754,27.2116,14336147,0
+V.US,D,20120622,000000,27.3874,28.4614,27.1803,28.4614,40861778,0
+V.US,D,20120625,000000,27.9836,28.0794,27.592,27.6191,20327052,0
+V.US,D,20120626,000000,27.7305,28.2248,27.709,28.0481,14410362,0
+V.US,D,20120627,000000,28.095,28.2737,27.9064,28.1147,13560605,0
+V.US,D,20120628,000000,28.014,28.1077,27.2331,27.6738,12638839,0
+V.US,D,20120629,000000,28.0726,28.2544,27.6768,28.1605,17486818,0
+V.US,D,20120702,000000,28.3071,28.8825,28.2445,28.8394,18708893,0
+V.US,D,20120703,000000,28.8083,28.9267,28.6177,28.7761,6990920,0
+V.US,D,20120705,000000,28.6363,29.0342,28.6197,28.9296,12400679,0
+V.US,D,20120706,000000,28.7166,28.8661,28.4224,28.5338,10571116,0
+V.US,D,20120709,000000,28.0462,28.2573,27.5653,28.1665,19410292,0
+V.US,D,20120710,000000,28.3226,28.4166,27.7423,27.8508,19980699,0
+V.US,D,20120711,000000,27.7656,27.8449,27.2351,27.5018,12780406,0
+V.US,D,20120712,000000,27.1324,28.1117,27.1295,27.9328,16538341,0
+V.US,D,20120713,000000,27.8997,28.39,27.8223,28.2671,13307976,0
+V.US,D,20120716,000000,29.1973,29.8365,28.6676,28.9597,33595055,0
+V.US,D,20120717,000000,29.1797,29.2069,28.7087,29.205,11817581,0
+V.US,D,20120718,000000,29.0419,29.339,29.0174,29.1091,13065199,0
+V.US,D,20120719,000000,29.2187,29.2968,28.5446,28.5563,15183106,0
+V.US,D,20120720,000000,28.3822,28.7397,28.1665,28.6383,12970493,0
+V.US,D,20120723,000000,28.2573,28.4868,28.0706,28.3519,12515474,0
+V.US,D,20120724,000000,28.3589,28.4195,27.62,27.9348,14830909,0
+V.US,D,20120725,000000,28.0999,28.2671,27.6798,27.8341,16799605,0
+V.US,D,20120726,000000,28.4664,29.1953,28.2933,28.876,23089312,0
+V.US,D,20120727,000000,28.91,29.4991,28.6276,29.4142,15300401,0
+V.US,D,20120730,000000,29.3496,30.1422,29.3164,29.7981,13887822,0
+V.US,D,20120731,000000,29.7091,29.7638,29.2675,29.3984,9838599,0
+V.US,D,20120801,000000,29.2675,29.4788,28.9267,29.0322,12745528,0
+V.US,D,20120802,000000,28.8825,29.4501,28.7427,29.4453,12196935,0
+V.US,D,20120803,000000,29.6916,29.9593,29.3516,29.8316,14196876,0
+V.US,D,20120806,000000,29.8365,30.1978,29.7482,29.8421,10128172,0
+V.US,D,20120807,000000,29.7952,29.9341,29.4621,29.7014,14465873,0
+V.US,D,20120808,000000,29.7875,29.9555,29.7014,29.8715,8740879,0
+V.US,D,20120809,000000,29.8077,29.8286,29.0935,29.2704,15590728,0
+V.US,D,20120810,000000,29.1953,29.4501,29.1494,29.4033,6568983,0
+V.US,D,20120813,000000,29.2998,29.3869,29.0174,29.2245,7083808,0
+V.US,D,20120814,000000,29.4093,29.6506,29.2763,29.5851,9584675,0
+V.US,D,20120815,000000,29.4758,29.73,29.3409,29.4473,8476203,0
+V.US,D,20120816,000000,29.3643,29.6476,29.3643,29.5881,9994453,0
+V.US,D,20120817,000000,29.6564,29.6692,29.2704,29.3643,10499993,0
+V.US,D,20120820,000000,29.3457,29.3692,29.1992,29.2384,9504869,0
+V.US,D,20120821,000000,29.3672,29.4911,28.9745,29.0908,8333300,0
+V.US,D,20120822,000000,28.9469,29.3194,28.8661,29.2245,9714909,0
+V.US,D,20120823,000000,29.1826,29.3194,28.9198,29.0076,7670203,0
+V.US,D,20120824,000000,28.8825,28.9794,28.7047,28.8981,11670643,0
+V.US,D,20120827,000000,29.0419,29.2344,28.9844,29.123,9664995,0
+V.US,D,20120828,000000,29.1659,29.2579,29.0254,29.0643,8615527,0
+V.US,D,20120829,000000,29.0965,29.2117,28.9129,29.205,9405532,0
+V.US,D,20120830,000000,28.9967,28.9967,28.7876,28.907,9394240,0
+V.US,D,20120831,000000,29.0881,29.2872,28.8033,29.2607,15108660,0
+V.US,D,20120904,000000,29.2842,29.4699,29.1131,29.3233,11177530,0
+V.US,D,20120905,000000,29.4013,29.4337,28.9647,29.1111,13914608,0
+V.US,D,20120906,000000,29.2441,29.5499,29.1532,29.5499,17203214,0
+V.US,D,20120907,000000,29.5528,29.6506,29.3594,29.5948,11822182,0
+V.US,D,20120910,000000,29.2998,29.6341,29.2998,29.3614,12747245,0
+V.US,D,20120911,000000,29.4053,30.2145,29.3906,29.9973,17411762,0
+V.US,D,20120912,000000,30.0369,30.4539,30.0189,30.4479,16059309,0
+V.US,D,20120913,000000,30.3307,31.1779,30.2476,30.7959,17252770,0
+V.US,D,20120914,000000,30.8593,30.8721,30.5165,30.6299,14563459,0
+V.US,D,20120917,000000,30.6796,30.7644,30.487,30.5427,11668537,0
+V.US,D,20120918,000000,30.3612,30.5388,30.2349,30.4949,14455547,0
+V.US,D,20120919,000000,30.5427,30.9221,30.5115,30.7518,13123695,0
+V.US,D,20120920,000000,30.6395,30.7625,30.4509,30.7117,14003094,0
+V.US,D,20120921,000000,30.8721,31.0176,30.7774,30.8006,32036823,0
+V.US,D,20120924,000000,30.5973,30.793,30.4606,30.5135,11538686,0
+V.US,D,20120925,000000,30.5359,30.8955,30.487,30.7019,16872885,0
+V.US,D,20120926,000000,30.6051,30.7019,30.2018,30.233,11655813,0
+V.US,D,20120927,000000,30.2798,30.627,30.233,30.5513,9239954,0
+V.US,D,20120928,000000,30.5683,30.7147,30.3961,30.6365,10334834,0
+V.US,D,20121001,000000,30.7704,31.4653,30.7704,31.1936,16110159,0
+V.US,D,20121002,000000,31.1632,31.2766,30.9131,31.0305,11002890,0
+V.US,D,20121003,000000,31.1779,31.6235,31.0275,31.6048,12839313,0
+V.US,D,20121004,000000,31.6675,31.8992,31.5316,31.8637,9287179,0
+V.US,D,20121005,000000,32.1141,32.3047,31.8257,32.0036,12360760,0
+V.US,D,20121008,000000,31.7113,31.8257,31.6137,31.6488,7454687,0
+V.US,D,20121009,000000,31.7507,31.7975,31.1908,31.1966,10934601,0
+V.US,D,20121010,000000,31.1729,31.4797,31.0998,31.3509,8821247,0
+V.US,D,20121011,000000,31.5316,31.902,31.5296,31.7232,15404052,0
+V.US,D,20121012,000000,31.7946,31.9402,31.5854,31.7388,8893312,0
+V.US,D,20121015,000000,31.7926,31.9987,31.6235,31.9165,10623438,0
+V.US,D,20121016,000000,31.9891,32.3427,31.947,32.2069,9121583,0
+V.US,D,20121017,000000,32.2069,32.5722,32.1265,32.5244,11095334,0
+V.US,D,20121018,000000,32.4783,32.6446,32.2001,32.369,12317873,0
+V.US,D,20121019,000000,32.4679,32.4783,31.8854,31.9353,11105303,0
+V.US,D,20121022,000000,31.8972,31.9547,31.4905,31.7113,10719452,0
+V.US,D,20121023,000000,31.475,31.4797,31.0137,31.1749,13064955,0
+V.US,D,20121024,000000,31.3675,31.5708,31.1291,31.1408,12576749,0
+V.US,D,20121025,000000,31.4477,31.6468,31.1468,31.3791,17395667,0
+V.US,D,20121026,000000,31.4477,31.686,31.2228,31.557,13311810,0
+V.US,D,20121031,000000,31.3919,31.9353,31.347,31.6586,15677160,0
+V.US,D,20121101,000000,32.1325,32.9377,32.0123,32.8274,23350440,0
+V.US,D,20121102,000000,32.8655,33.4038,32.716,32.716,20270124,0
+V.US,D,20121105,000000,32.5675,32.8274,32.2214,32.282,15191597,0
+V.US,D,20121106,000000,32.505,33.0462,32.3727,32.8215,9959165,0
+V.US,D,20121107,000000,32.5206,32.759,32.2899,32.5244,11435594,0
+V.US,D,20121108,000000,32.4333,32.6807,32.369,32.4123,11103969,0
+V.US,D,20121109,000000,32.0084,32.8097,32.0084,32.6103,12930082,0
+V.US,D,20121112,000000,32.4024,32.802,32.4024,32.6787,9800054,0
+V.US,D,20121113,000000,32.5331,33.0344,32.5,32.5,11120967,0
+V.US,D,20121114,000000,32.6103,32.7531,31.9373,32.0054,14876558,0
+V.US,D,20121115,000000,32.0172,32.1295,31.6791,32.0172,14997335,0
+V.US,D,20121116,000000,32.0211,32.8274,32.0211,32.6358,18182909,0
+V.US,D,20121119,000000,32.9308,33.312,32.8518,33.3091,16529916,0
+V.US,D,20121120,000000,33.2837,33.702,33.1947,33.4645,10458158,0
+V.US,D,20121121,000000,33.438,33.5934,33.3315,33.5396,7178492,0
+V.US,D,20121123,000000,33.6823,33.8719,33.4781,33.8719,4869309,0
+V.US,D,20121126,000000,33.7566,33.7566,33.4821,33.6704,9427358,0
+V.US,D,20121127,000000,33.6442,33.8084,33.4626,33.565,10911730,0
+V.US,D,20121128,000000,33.3952,33.6941,33.3647,33.6793,11323730,0
+V.US,D,20121129,000000,33.8289,33.9187,33.6676,33.8855,13744801,0
+V.US,D,20121130,000000,33.9167,34.2892,33.8484,34.2374,15358530,0
+V.US,D,20121203,000000,34.306,34.468,33.9422,33.991,12831461,0
+V.US,D,20121204,000000,34.0672,34.129,33.6611,33.7518,9948984,0
+V.US,D,20121205,000000,33.959,33.959,33.4108,33.8611,13086791,0
+V.US,D,20121206,000000,33.9442,34.0487,33.6295,33.949,9975023,0
+V.US,D,20121207,000000,34.0995,34.1359,33.7976,33.9686,8261299,0
+V.US,D,20121210,000000,34.0164,34.133,33.9081,33.9949,10162973,0
+V.US,D,20121211,000000,33.9345,34.3749,33.9345,34.0487,15842156,0
+V.US,D,20121212,000000,34.2335,34.2599,33.8064,33.8171,20028222,0
+V.US,D,20121213,000000,33.8699,34.0938,33.5914,33.6611,14260055,0
+V.US,D,20121214,000000,33.5894,33.7752,33.4449,33.5739,10472152,0
+V.US,D,20121217,000000,33.6111,34.0995,33.5934,34.0995,15199735,0
+V.US,D,20121218,000000,34.0752,34.6566,34.0048,34.468,12976193,0
+V.US,D,20121219,000000,34.4835,34.4935,34.1035,34.1063,9445495,0
+V.US,D,20121220,000000,34.2773,34.8785,34.1456,34.8666,11878669,0
+V.US,D,20121221,000000,34.5236,34.7552,34.2961,34.4775,15230645,0
+V.US,D,20121224,000000,34.3549,34.6704,34.3549,34.5736,3578417,0
+V.US,D,20121226,000000,34.5959,34.5979,34.1161,34.2502,8324000,0
+V.US,D,20121227,000000,34.2335,34.4515,33.8231,34.164,13092988,0
+V.US,D,20121228,000000,33.9462,34.2892,33.9022,33.993,7627642,0
+V.US,D,20121231,000000,33.9227,34.6685,33.9227,34.6615,14068221,0
+V.US,D,20130102,000000,35.2545,35.66,35.2,35.5349,17303085,0
+V.US,D,20130103,000000,35.5778,36.1487,35.4041,35.5594,16330096,0
+V.US,D,20130104,000000,35.5808,35.9465,35.3943,35.8527,11345345,0
+V.US,D,20130107,000000,35.8868,36.3099,35.8584,36.1056,11196824,0
+V.US,D,20130108,000000,36.0498,36.4448,35.9064,36.4448,12902991,0
+V.US,D,20130109,000000,36.9119,37.1719,36.5236,36.9996,19191714,0
+V.US,D,20130110,000000,37.0534,37.2177,36.4221,36.7065,17834236,0
+V.US,D,20130111,000000,36.5365,36.8777,36.4769,36.8551,10471364,0
+V.US,D,20130114,000000,36.8843,37.0036,36.4887,36.7379,9704856,0
+V.US,D,20130115,000000,36.5454,36.7379,36.3822,36.691,7319859,0
+V.US,D,20130116,000000,36.6119,36.7673,36.432,36.6332,5974433,0
+V.US,D,20130117,000000,36.8181,36.8393,36.4985,36.5592,8567188,0
+V.US,D,20130118,000000,36.2532,36.2552,35.7891,36.1916,15100367,0
+V.US,D,20130122,000000,36.2748,36.5162,36.0803,36.3733,7562531,0
+V.US,D,20130123,000000,36.1966,36.5765,36.1487,36.3733,7776185,0
+V.US,D,20130124,000000,36.43,36.6255,36.3383,36.4897,7427141,0
+V.US,D,20130125,000000,36.5679,36.6189,36.3675,36.5493,7326051,0
+V.US,D,20130128,000000,36.6528,36.7234,35.7433,35.7558,14793104,0
+V.US,D,20130129,000000,35.6142,35.9249,35.4724,35.8271,12751166,0
+V.US,D,20130130,000000,35.9016,36.3822,35.3865,35.4481,20454077,0
+V.US,D,20130131,000000,36.3607,36.4769,35.7558,36.1086,18247109,0
+V.US,D,20130201,000000,36.3206,36.4739,35.9846,36.26,13933858,0
+V.US,D,20130204,000000,36.0774,36.2239,35.8038,35.8252,11513640,0
+V.US,D,20130205,000000,36.0431,36.4966,35.8584,36.4837,12140696,0
+V.US,D,20130206,000000,36.3891,36.7895,36.2748,36.7771,16470459,0
+V.US,D,20130207,000000,36.3567,36.5385,35.8937,35.918,22069952,0
+V.US,D,20130208,000000,35.9944,36.3471,35.9277,36.0841,14117646,0
+V.US,D,20130211,000000,36.0344,36.1702,35.66,35.751,12061010,0
+V.US,D,20130212,000000,35.8671,36.0617,35.7715,35.8584,10719383,0
+V.US,D,20130213,000000,35.8537,36.0665,35.3249,35.4657,15182926,0
+V.US,D,20130214,000000,35.406,35.8997,35.36,35.7461,13920557,0
+V.US,D,20130215,000000,35.832,36.2258,35.6903,36.2044,19523531,0
+V.US,D,20130219,000000,36.2083,36.3891,35.9016,36.1144,14410729,0
+V.US,D,20130220,000000,36.005,36.1144,35.5644,35.6172,17115424,0
+V.US,D,20130221,000000,35.5204,36.2767,35.4705,36.0774,15513530,0
+V.US,D,20130222,000000,36.2795,36.5679,35.9092,36.5345,12807633,0
+V.US,D,20130225,000000,36.4837,36.7475,35.7256,35.7256,12199997,0
+V.US,D,20130226,000000,35.7529,36.3452,35.7529,36.1682,12387636,0
+V.US,D,20130227,000000,36.0803,36.688,36.048,36.6352,9073903,0
+V.US,D,20130228,000000,36.6597,36.7455,36.2824,36.3567,12259257,0
+V.US,D,20130301,000000,36.1887,36.4038,35.8997,36.2258,14414244,0
+V.US,D,20130304,000000,36.1506,36.5592,36.1037,36.5493,7167039,0
+V.US,D,20130305,000000,36.685,37.0741,36.6332,36.7329,11207523,0
+V.US,D,20130306,000000,36.865,37.0553,36.7105,36.9119,8199279,0
+V.US,D,20130307,000000,36.868,37.0741,36.5843,36.7828,9483369,0
+V.US,D,20130308,000000,36.9763,36.988,36.6411,36.8211,10444873,0
+V.US,D,20130311,000000,36.865,37.0331,36.7603,36.9381,7355634,0
+V.US,D,20130312,000000,36.823,36.8911,36.4448,36.6189,9099707,0
+V.US,D,20130313,000000,36.5493,36.7574,36.4018,36.5236,12023256,0
+V.US,D,20130314,000000,36.5296,36.9139,36.5065,36.8181,16211924,0
+V.US,D,20130315,000000,36.6725,36.8132,36.3323,36.3373,19217293,0
+V.US,D,20130318,000000,36.0431,36.4788,35.8439,36.2239,16542611,0
+V.US,D,20130319,000000,36.2063,36.5182,35.6767,35.751,19257100,0
+V.US,D,20130320,000000,35.9776,36.6597,35.915,36.5142,17531117,0
+V.US,D,20130321,000000,36.3138,36.602,36.1605,36.1605,16241587,0
+V.US,D,20130322,000000,36.2572,36.7006,36.1408,36.685,20498467,0
+V.US,D,20130325,000000,36.8393,37.6476,36.78,37.5851,21097697,0
+V.US,D,20130326,000000,37.7883,38.4509,37.7063,38.3745,18838015,0
+V.US,D,20130327,000000,38.1833,38.7829,37.9282,38.6491,14587846,0
+V.US,D,20130328,000000,38.6708,39.176,38.526,38.925,13593786,0
+V.US,D,20130401,000000,38.902,39.1838,38.2484,38.3482,14439911,0
+V.US,D,20130402,000000,38.5925,38.7069,38.3386,38.488,10452937,0
+V.US,D,20130403,000000,38.5925,38.618,37.6476,37.7522,18136230,0
+V.US,D,20130404,000000,37.9074,38.1635,37.8157,38.1516,9713372,0
+V.US,D,20130405,000000,37.6329,37.9074,37.4902,37.8469,8687867,0
+V.US,D,20130408,000000,37.9582,38.1264,37.6925,38.1078,6683103,0
+V.US,D,20130409,000000,38.2321,38.2445,37.5869,37.7522,6551492,0
+V.US,D,20130410,000000,37.8058,38.3376,37.8058,38.2691,9815386,0
+V.US,D,20130411,000000,38.2721,38.4762,38.092,38.4117,7188293,0
+V.US,D,20130412,000000,38.0208,38.2321,37.8343,37.9829,7719831,0
+V.US,D,20130415,000000,37.7248,37.7845,36.9636,36.9636,11753218,0
+V.US,D,20130416,000000,37.2734,37.7649,37.2372,37.7453,11014103,0
+V.US,D,20130417,000000,37.5246,37.5927,37.1102,37.1758,10411250,0
+V.US,D,20130418,000000,37.2576,37.4454,36.9598,36.99,22921814,0
+V.US,D,20130419,000000,37.1414,37.6085,37.0672,37.5754,8314454,0
+V.US,D,20130422,000000,37.4845,37.6623,37.2353,37.4757,5894615,0
+V.US,D,20130423,000000,37.6466,37.9671,37.4757,37.9631,6899506,0
+V.US,D,20130424,000000,37.9631,38.4011,37.9485,38.2857,8126048,0
+V.US,D,20130425,000000,38.4782,39.0675,38.3696,38.6728,10185906,0
+V.US,D,20130426,000000,38.6728,38.8672,38.3031,38.3199,6684221,0
+V.US,D,20130429,000000,38.4392,38.6121,38.308,38.4762,11666931,0
+V.US,D,20130430,000000,38.6326,38.9364,38.5095,38.6022,13272887,0
+V.US,D,20130501,000000,38.2691,38.5554,37.4911,38.0451,13374986,0
+V.US,D,20130502,000000,38.9618,41.1722,38.9618,40.199,33468144,0
+V.US,D,20130503,000000,40.5529,41.4449,40.4276,41.1427,16392562,0
+V.US,D,20130506,000000,41.096,41.4273,40.8215,40.9953,14273273,0
+V.US,D,20130507,000000,41.0003,41.2181,40.6134,41.2015,12955888,0
+V.US,D,20130508,000000,41.1252,41.1351,40.7226,41.0774,15762578,0
+V.US,D,20130509,000000,41.0715,41.2231,40.8448,40.9249,12546676,0
+V.US,D,20130510,000000,40.9485,41.0208,40.6885,40.9651,15098550,0
+V.US,D,20130513,000000,40.9249,41.349,40.8215,41.0042,13614346,0
+V.US,D,20130514,000000,41.012,41.5944,40.9395,41.3207,17538328,0
+V.US,D,20130515,000000,41.3207,41.7369,41.2523,41.727,14834381,0
+V.US,D,20130516,000000,41.7232,41.7232,41.2768,41.2797,10795631,0
+V.US,D,20130517,000000,41.5299,42.3779,41.4469,42.3759,14426889,0
+V.US,D,20130520,000000,42.2246,42.4505,41.5101,41.693,23081426,0
+V.US,D,20130521,000000,41.6762,41.9421,41.4154,41.6782,14623737,0
+V.US,D,20130522,000000,41.8026,42.3409,41.3462,41.3558,21307038,0
+V.US,D,20130523,000000,40.9534,41.2133,40.6642,40.8877,18409136,0
+V.US,D,20130524,000000,40.8408,41.5814,40.6134,41.4292,13400502,0
+V.US,D,20130528,000000,41.8836,41.907,41.2523,41.3296,10820969,0
+V.US,D,20130529,000000,41.1457,41.3705,40.8798,40.8976,8158685,0
+V.US,D,20130530,000000,40.9445,41.7818,40.9445,41.5649,10484743,0
+V.US,D,20130531,000000,41.4582,41.6472,40.8877,40.8976,13628145,0
+V.US,D,20130603,000000,41.0354,41.486,40.752,41.3685,16590247,0
+V.US,D,20130604,000000,41.1859,41.725,41.0237,41.3705,14730988,0
+V.US,D,20130605,000000,41.2953,41.3685,40.6045,40.6885,13260870,0
+V.US,D,20130606,000000,40.5624,41.1917,40.4971,41.1751,15970087,0
+V.US,D,20130607,000000,41.4781,41.5574,41.2231,41.3109,15134759,0
+V.US,D,20130610,000000,41.4517,42.0458,41.2425,41.8602,15011493,0
+V.US,D,20130611,000000,41.4546,41.772,41.2251,41.2503,8554911,0
+V.US,D,20130612,000000,41.4761,41.4761,41.0256,41.1302,10883394,0
+V.US,D,20130613,000000,41.1302,41.9559,41.0256,41.8425,10630541,0
+V.US,D,20130614,000000,41.7957,41.8922,41.349,41.5406,8087426,0
+V.US,D,20130617,000000,41.8573,42.1797,41.6694,41.864,16093209,0
+V.US,D,20130618,000000,41.7175,42.5225,41.7175,42.2449,8253618,0
+V.US,D,20130619,000000,42.3017,42.5013,41.9042,41.9286,13315274,0
+V.US,D,20130620,000000,41.6733,41.8922,40.972,40.972,16919018,0
+V.US,D,20130621,000000,41.3227,41.6694,41.0471,41.2113,19517979,0
+V.US,D,20130624,000000,40.8897,41.2055,40.3347,40.9269,16911826,0
+V.US,D,20130625,000000,41.2797,41.6432,40.9806,41.4352,13853196,0
+V.US,D,20130626,000000,41.7586,42.0458,41.4372,41.9323,11317262,0
+V.US,D,20130627,000000,42.1149,42.4716,41.8972,42.3037,12089381,0
+V.US,D,20130628,000000,42.3037,42.4093,41.8365,41.9559,13784337,0
+V.US,D,20130701,000000,42.2226,43.0345,42.1582,42.5205,12648591,0
+V.US,D,20130702,000000,42.4885,42.9408,42.3037,42.5244,9533058,0
+V.US,D,20130703,000000,42.2861,43.0299,42.2295,42.9408,4936011,0
+V.US,D,20130705,000000,43.3502,43.8195,43.0444,43.8017,9263033,0
+V.US,D,20130708,000000,43.9943,44.2541,43.1744,43.1832,21337190,0
+V.US,D,20130709,000000,43.3827,43.5114,42.8451,42.9771,25411625,0
+V.US,D,20130710,000000,43.0092,43.1186,42.6585,42.8666,17073832,0
+V.US,D,20130711,000000,43.4685,43.6336,43.0493,43.61,15503094,0
+V.US,D,20130712,000000,43.5957,43.7879,43.4294,43.7849,8483425,0
+V.US,D,20130715,000000,43.9708,44.0431,43.5739,43.6774,15820926,0
+V.US,D,20130716,000000,43.6638,43.7879,43.3209,43.4772,8184322,0
+V.US,D,20130717,000000,43.2612,43.6071,43.1919,43.5379,12106671,0
+V.US,D,20130718,000000,43.6687,43.9464,43.6071,43.8555,6467082,0
+V.US,D,20130719,000000,43.8702,44.0783,43.4852,43.6006,9856539,0
+V.US,D,20130722,000000,43.6687,43.9258,43.451,43.9043,8635327,0
+V.US,D,20130723,000000,43.7879,43.9628,43.2869,43.2964,12753119,0
+V.US,D,20130724,000000,43.5709,43.5858,42.6251,42.8764,15242340,0
+V.US,D,20130725,000000,43.8526,44.9987,43.8526,44.6762,23872468,0
+V.US,D,20130726,000000,44.5365,44.6762,44.0431,44.3558,9483474,0
+V.US,D,20130729,000000,44.2745,44.4231,43.912,44.0733,6290695,0
+V.US,D,20130730,000000,44.2386,44.3558,43.8867,43.9559,15148725,0
+V.US,D,20130731,000000,44.4846,44.7437,39.2547,40.6397,98069409,0
+V.US,D,20130801,000000,41.727,41.727,39.7777,41.1351,80884404,0
+V.US,D,20130802,000000,41.696,42.2645,41.5199,42.2421,23559411,0
+V.US,D,20130805,000000,42.2421,42.5033,41.9646,42.3682,12500210,0
+V.US,D,20130806,000000,42.292,42.3145,41.5219,41.9861,21764269,0
+V.US,D,20130807,000000,41.6501,41.7837,41.302,41.6452,16943975,0
+V.US,D,20130808,000000,41.8767,41.9109,41.3079,41.5075,10484497,0
+V.US,D,20130809,000000,41.5101,41.6352,41.2251,41.2815,10920033,0
+V.US,D,20130812,000000,41.1859,41.3187,40.9583,41.272,14834717,0
+V.US,D,20130813,000000,41.442,41.4761,41.0179,41.1477,12422039,0
+V.US,D,20130814,000000,41.2895,41.7439,41.0179,41.0179,16673159,0
+V.US,D,20130815,000000,40.8136,40.8234,39.8933,40.0064,18791601,0
+V.US,D,20130816,000000,39.9565,40.1912,39.645,39.8169,13710445,0
+V.US,D,20130819,000000,39.638,40.6885,39.6098,40.2479,13023485,0
+V.US,D,20130820,000000,40.1647,40.3162,39.7671,39.8385,15365263,0
+V.US,D,20130821,000000,39.8472,41.7459,39.679,41.0275,33625107,0
+V.US,D,20130822,000000,41.3187,41.73,40.719,41.1527,11509271,0
+V.US,D,20130823,000000,41.4956,41.5386,40.8548,41.1936,10661579,0
+V.US,D,20130826,000000,41.2797,41.2797,40.246,40.2537,14984292,0
+V.US,D,20130827,000000,39.7827,40.2722,39.6907,40.0621,13873926,0
+V.US,D,20130828,000000,39.8736,40.4295,39.8736,40.3025,17034271,0
+V.US,D,20130829,000000,40.2789,40.7735,40.2058,40.3367,10222292,0
+V.US,D,20130830,000000,40.3446,40.3642,39.9781,40.1187,10745930,0
+V.US,D,20130903,000000,40.4872,41.0305,40.3124,40.719,13642610,0
+V.US,D,20130904,000000,40.6915,40.9144,40.3124,40.5242,10600876,0
+V.US,D,20130905,000000,40.5106,40.6446,40.3074,40.5291,8052361,0
+V.US,D,20130906,000000,40.5548,40.9164,40.2653,40.6377,7279608,0
+V.US,D,20130909,000000,40.7735,41.0891,40.7735,41.0658,11740817,0
+V.US,D,20130910,000000,41.9539,42.4687,41.7069,42.4572,21205890,0
+V.US,D,20130911,000000,42.5501,42.9047,42.0691,42.8558,11973714,0
+V.US,D,20130912,000000,42.8801,43.1939,42.5635,42.5635,15442774,0
+V.US,D,20130913,000000,42.6635,43.5399,42.5969,43.4713,17831795,0
+V.US,D,20130916,000000,43.9258,43.9532,43.447,43.5573,13687885,0
+V.US,D,20130917,000000,43.5439,44.1398,43.3727,44.0694,11313840,0
+V.US,D,20130918,000000,43.7979,44.6205,43.7381,44.5395,11386340,0
+V.US,D,20130919,000000,44.8052,45.54,44.6234,44.7837,16267455,0
+V.US,D,20130920,000000,44.9217,45.7316,44.5923,45.7316,62734996,0
+V.US,D,20130923,000000,45.5324,46.1995,45.0827,45.1403,21251137,0
+V.US,D,20130924,000000,45.1403,45.2685,44.304,44.472,16569256,0
+V.US,D,20130925,000000,44.4249,44.6205,43.8585,44.0596,11523443,0
+V.US,D,20130926,000000,44.2629,44.7348,44.0822,44.5189,10144829,0
+V.US,D,20130927,000000,44.1584,44.5542,44.1173,44.4006,7889345,0
+V.US,D,20130930,000000,43.8867,44.1535,43.7569,43.9589,10416160,0
+V.US,D,20131001,000000,44.0019,44.5305,43.7157,44.4427,10201010,0
+V.US,D,20131002,000000,44.1398,44.388,43.9346,44.1203,9469828,0
+V.US,D,20131003,000000,44.1584,44.1859,43.1782,43.3943,21377439,0
+V.US,D,20131004,000000,43.3923,43.9708,43.2399,43.8116,10180096,0
+V.US,D,20131007,000000,43.2262,43.2262,42.8587,42.8607,12826622,0
+V.US,D,20131008,000000,42.8401,43.3279,41.9745,41.9794,17455367,0
+V.US,D,20131009,000000,42.1837,42.4815,41.4273,42.2881,14633767,0
+V.US,D,20131010,000000,42.7707,43.4988,42.6779,43.4772,11824374,0
+V.US,D,20131011,000000,43.4294,44.2063,43.1284,44.2063,12950055,0
+V.US,D,20131014,000000,43.7849,44.5735,43.7051,44.4935,9697893,0
+V.US,D,20131015,000000,44.3959,44.7183,44.0176,44.0176,11503102,0
+V.US,D,20131016,000000,44.2551,45.0367,44.1252,44.9957,11319607,0
+V.US,D,20131017,000000,45.0056,45.713,44.9606,45.6045,13701894,0
+V.US,D,20131018,000000,45.7062,46.2302,45.3026,46.1028,15637805,0
+V.US,D,20131021,000000,46.2443,46.3911,45.8331,46.0091,12530719,0
+V.US,D,20131022,000000,46.0111,46.6188,45.8907,45.9953,13264294,0
+V.US,D,20131023,000000,45.6975,45.7971,45.3533,45.7453,8129615,0
+V.US,D,20131024,000000,45.9603,46.779,45.9104,46.6716,9668529,0
+V.US,D,20131025,000000,46.8425,46.8962,46.3519,46.7077,11972690,0
+V.US,D,20131028,000000,46.823,47.036,46.5649,46.7126,7475963,0
+V.US,D,20131029,000000,46.8006,47.208,46.8006,46.9776,9350874,0
+V.US,D,20131030,000000,47.1212,47.128,46.3815,46.8797,12984976,0
+V.US,D,20131031,000000,45.3261,45.7473,44.6791,45.2362,26103895,0
+V.US,D,20131101,000000,45.7599,46.2252,45.6602,45.8097,14400301,0
+V.US,D,20131104,000000,45.927,45.9993,45.1278,45.1786,12055384,0
+V.US,D,20131105,000000,44.9311,45.5354,44.85,45.3982,12047057,0
+V.US,D,20131106,000000,45.7101,46.0431,45.4021,45.7765,9650557,0
+V.US,D,20131107,000000,45.9933,46.0815,45.1052,45.1052,11774802,0
+V.US,D,20131108,000000,45.0271,45.6457,45.0271,45.6045,12458675,0
+V.US,D,20131111,000000,45.6876,45.932,45.5909,45.8361,9115140,0
+V.US,D,20131112,000000,45.7267,45.8137,45.28,45.6025,9800289,0
+V.US,D,20131113,000000,45.3261,46.0412,45.2908,46.0412,8886083,0
+V.US,D,20131114,000000,46.0757,46.1448,45.8117,46.1265,11833832,0
+V.US,D,20131115,000000,46.0363,46.6815,46.0315,46.5553,13441496,0
+V.US,D,20131118,000000,46.5553,46.7205,45.9241,46.0688,17769849,0
+V.US,D,20131119,000000,46.1744,46.1868,45.3622,45.4902,15686696,0
+V.US,D,20131120,000000,45.5813,46.1379,45.5545,45.6602,11061198,0
+V.US,D,20131121,000000,45.927,46.5553,45.5027,46.4664,13871464,0
+V.US,D,20131122,000000,46.486,46.6355,46.056,46.5837,8841587,0
+V.US,D,20131125,000000,46.6755,46.7077,46.4007,46.5398,7313340,0
+V.US,D,20131126,000000,46.7107,46.9229,46.4692,46.9031,12208751,0
+V.US,D,20131127,000000,46.8982,47.206,46.7927,47.0127,6442750,0
+V.US,D,20131129,000000,47.1329,47.2607,46.8903,46.8903,4489700,0
+V.US,D,20131202,000000,47.038,47.5931,47.038,47.2746,9455125,0
+V.US,D,20131203,000000,46.0757,46.695,46.0757,46.4977,18505485,0
+V.US,D,20131204,000000,46.5054,46.8603,46.3451,46.7272,12757867,0
+V.US,D,20131205,000000,46.6003,46.7712,46.4449,46.4879,14383286,0
+V.US,D,20131206,000000,46.9469,46.9786,46.3277,46.527,9881275,0
+V.US,D,20131209,000000,46.5054,46.7175,46.4137,46.4614,13744701,0
+V.US,D,20131210,000000,46.3081,46.4842,45.9603,45.9603,16985434,0
+V.US,D,20131211,000000,46.3277,47.9194,46.3277,47.3974,43733341,0
+V.US,D,20131212,000000,47.2374,47.3947,46.6716,46.8864,12440760,0
+V.US,D,20131213,000000,47.1329,47.9399,46.9967,47.7925,19185299,0
+V.US,D,20131216,000000,47.9488,48.529,47.7766,47.8821,16046866,0
+V.US,D,20131217,000000,48.0797,49.2747,47.902,49.1496,22431637,0
+V.US,D,20131218,000000,49.1156,49.6606,48.3972,49.6313,17513768,0
+V.US,D,20131219,000000,49.5356,50.2156,49.4457,49.7995,14534929,0
+V.US,D,20131220,000000,49.9481,50.2908,49.7554,49.772,25234737,0
+V.US,D,20131223,000000,50.0106,50.4365,49.9089,50.2518,8691177,0
+V.US,D,20131224,000000,50.3526,50.6065,50.0172,50.4142,5648871,0
+V.US,D,20131226,000000,50.4717,50.7608,50.4717,50.7503,5313930,0
+V.US,D,20131227,000000,50.9329,51.0238,50.5079,50.6251,5686975,0
+V.US,D,20131230,000000,50.8383,51.0766,50.6321,50.9124,6443482,0
+V.US,D,20131231,000000,51.0522,51.3307,50.9418,51.3208,6995688,0
+V.US,D,20140102,000000,51.0571,51.1723,50.5872,50.9358,11571478,0
+V.US,D,20140103,000000,51.1059,51.2759,50.7561,50.97,8471517,0
+V.US,D,20140106,000000,50.9748,51.2367,50.6065,50.6631,9305498,0
+V.US,D,20140107,000000,50.8761,51.1899,50.8078,51.0492,8872837,0
+V.US,D,20140108,000000,51.0285,51.3942,50.851,51.2162,9206271,0
+V.US,D,20140109,000000,51.525,51.7488,51.0851,51.1449,9167090,0
+V.US,D,20140110,000000,51.1284,51.3367,50.7062,50.9632,6975549,0
+V.US,D,20140113,000000,51.1713,51.6726,50.3856,50.4532,14703004,0
+V.US,D,20140114,000000,50.4161,51.3149,50.3222,51.3149,11771056,0
+V.US,D,20140115,000000,51.3608,51.8308,51.1255,51.5719,12245039,0
+V.US,D,20140116,000000,51.4401,51.5719,51.0004,51.1119,14659914,0
+V.US,D,20140117,000000,51.1773,53.5292,51.1743,53.5097,41608195,0
+V.US,D,20140121,000000,54.0247,54.2799,53.1949,53.453,21444231,0
+V.US,D,20140122,000000,53.5615,53.8908,53.3963,53.6952,7869490,0
+V.US,D,20140123,000000,53.3913,53.5447,52.467,52.6029,14821293,0
+V.US,D,20140124,000000,52.1779,52.3079,50.9906,50.9906,17456913,0
+V.US,D,20140127,000000,51.1813,51.1813,49.5797,49.8317,21136713,0
+V.US,D,20140128,000000,50.1572,51.2467,50.1055,50.924,19378787,0
+V.US,D,20140129,000000,50.4971,50.8742,49.8962,50.0418,18243450,0
+V.US,D,20140130,000000,52.0253,52.0831,49.8542,50.9066,21747608,0
+V.US,D,20140131,000000,49.8101,50.4512,49.5797,49.6519,26543382,0
+V.US,D,20140203,000000,49.988,50.2089,48.8789,49.2004,23578697,0
+V.US,D,20140204,000000,49.3655,49.7517,48.7176,49.4457,16178272,0
+V.US,D,20140205,000000,49.1476,49.952,49.1213,49.6891,14668212,0
+V.US,D,20140206,000000,49.7995,50.4766,49.7281,50.4766,13807309,0
+V.US,D,20140207,000000,50.7475,51.1666,50.3506,51.1138,13645493,0
+V.US,D,20140210,000000,51.1409,51.1958,50.7014,50.8293,11191261,0
+V.US,D,20140211,000000,50.9632,51.3707,50.7149,51.2427,10649707,0
+V.US,D,20140212,000000,51.5907,51.9256,51.4635,51.7606,15869404,0
+V.US,D,20140213,000000,51.4535,51.8896,51.3638,51.7313,14248219,0
+V.US,D,20140214,000000,51.786,52.2374,51.6071,52.1808,13800237,0
+V.US,D,20140218,000000,52.2972,52.7542,52.0908,52.1944,14539419,0
+V.US,D,20140219,000000,52.1494,52.5931,51.6473,51.6913,10114891,0
+V.US,D,20140220,000000,51.7586,51.9414,51.3923,51.5965,9539883,0
+V.US,D,20140221,000000,51.5965,51.8708,51.4852,51.5719,9892450,0
+V.US,D,20140224,000000,51.6589,52.5092,51.5985,52.2256,11779759,0
+V.US,D,20140225,000000,52.2256,52.7428,52.0625,52.4388,12279140,0
+V.US,D,20140226,000000,52.4632,52.6177,52.0077,52.2062,11275551,0
+V.US,D,20140227,000000,52.2256,52.5951,52.0861,52.2472,8767848,0
+V.US,D,20140228,000000,52.2892,52.639,50.9556,52.1661,15166412,0
+V.US,D,20140303,000000,51.6493,51.7293,50.7014,51.1284,17798433,0
+V.US,D,20140304,000000,51.9823,52.1739,51.3903,52.0644,16173066,0
+V.US,D,20140305,000000,52.0801,52.1339,51.3268,51.4451,12267296,0
+V.US,D,20140306,000000,51.6656,52.1964,51.5621,51.6894,9881364,0
+V.US,D,20140307,000000,51.9364,52.1182,51.6149,52.0772,9713886,0
+V.US,D,20140310,000000,52.0664,52.2677,51.8836,52.0644,7964070,0
+V.US,D,20140311,000000,52.1388,52.7329,51.8612,52.4524,11981326,0
+V.US,D,20140312,000000,52.2091,52.5659,52.0156,52.2042,10178729,0
+V.US,D,20140313,000000,52.3331,52.5236,50.8959,50.9748,12989556,0
+V.US,D,20140314,000000,50.9368,51.2397,50.4639,50.9728,14829999,0
+V.US,D,20140317,000000,51.2544,51.6913,51.1138,51.6716,9539034,0
+V.US,D,20140318,000000,51.8554,52.3596,51.5487,52.2764,8992150,0
+V.US,D,20140319,000000,52.2972,52.4348,51.2563,51.6794,8541476,0
+V.US,D,20140320,000000,51.7488,51.7488,51.0034,51.2162,12874945,0
+V.US,D,20140321,000000,51.4822,53.7198,50.7267,51.5739,41251245,0
+V.US,D,20140324,000000,52.0371,52.2345,50.5842,50.9671,19745504,0
+V.US,D,20140325,000000,51.3003,51.4978,50.4277,50.4277,12645049,0
+V.US,D,20140326,000000,50.7834,50.8383,49.7967,49.7967,11550183,0
+V.US,D,20140327,000000,49.6157,49.9117,49.1916,49.8178,11395048,0
+V.US,D,20140328,000000,49.524,49.9501,48.6073,48.9708,16187327,0
+V.US,D,20140331,000000,49.1886,49.8395,48.874,49.8395,12602733,0
+V.US,D,20140401,000000,50.1218,50.3701,49.5385,49.5738,9843753,0
+V.US,D,20140402,000000,49.5913,49.987,49.264,49.564,10115693,0
+V.US,D,20140403,000000,49.8218,49.9372,49.266,49.6431,15405502,0
+V.US,D,20140404,000000,49.7701,49.8025,47.506,47.9566,26510449,0
+V.US,D,20140407,000000,47.7368,47.8941,46.4176,46.9669,43455088,0
+V.US,D,20140408,000000,46.8259,47.5461,46.6383,46.777,23556841,0
+V.US,D,20140409,000000,47.2306,47.9751,46.7839,47.9194,20752265,0
+V.US,D,20140410,000000,48.0826,48.2722,46.2122,46.5349,22121781,0
+V.US,D,20140411,000000,45.9385,46.1774,44.9869,45.4001,32418998,0
+V.US,D,20140414,000000,46.051,46.6276,45.7178,46.4157,22687189,0
+V.US,D,20140415,000000,47.0207,47.3174,45.9837,47.1133,20822568,0
+V.US,D,20140416,000000,47.7944,48.3826,47.4435,48.3406,17143274,0
+V.US,D,20140417,000000,48.5654,48.8427,48.0131,48.0131,14485177,0
+V.US,D,20140421,000000,48.2507,48.3679,48.1138,48.2868,10853781,0
+V.US,D,20140422,000000,48.3356,48.619,48.147,48.4783,10654580,0
+V.US,D,20140423,000000,48.5555,48.5555,48.0249,48.2135,9551066,0
+V.US,D,20140424,000000,48.4374,48.6024,47.931,48.3493,14626333,0
+V.US,D,20140425,000000,46.1803,47.0545,45.8489,45.93,41415310,0
+V.US,D,20140428,000000,45.9873,46.6227,45.9475,46.5054,26270825,0
+V.US,D,20140429,000000,46.6139,47.1133,46.5916,46.7937,13817402,0
+V.US,D,20140430,000000,46.7009,47.0177,46.6168,46.781,13151802,0
+V.US,D,20140501,000000,47.1251,47.8657,46.9549,47.5862,15454594,0
+V.US,D,20140502,000000,47.3947,47.8167,47.1023,47.1973,11812305,0
+V.US,D,20140505,000000,47.0615,47.9966,46.8701,47.8236,14934439,0
+V.US,D,20140506,000000,47.7259,47.7993,47.3762,47.4142,11773133,0
+V.US,D,20140507,000000,47.7963,48.2566,47.2022,48.1861,15951534,0
+V.US,D,20140508,000000,48.2418,48.9738,48.1647,48.6935,15823360,0
+V.US,D,20140509,000000,48.5271,48.6865,48.0581,48.6726,12771080,0
+V.US,D,20140512,000000,48.7363,49.0588,48.7234,48.8808,9455677,0
+V.US,D,20140513,000000,48.9493,49.1086,48.8107,48.9652,7728364,0
+V.US,D,20140514,000000,48.8566,49.012,48.5458,48.5458,7406033,0
+V.US,D,20140515,000000,48.3465,48.5057,47.7504,47.9888,13722315,0
+V.US,D,20140516,000000,48.0201,48.6015,48.0201,48.5349,13275625,0
+V.US,D,20140519,000000,48.4334,48.8058,48.313,48.6609,7608021,0
+V.US,D,20140520,000000,48.6513,48.6513,47.977,48.0944,9458115,0
+V.US,D,20140521,000000,48.313,48.7334,48.2507,48.6024,9830980,0
+V.US,D,20140522,000000,48.6102,48.6427,48.2771,48.4314,18231983,0
+V.US,D,20140523,000000,48.5769,49.1037,48.5097,49.0568,12026454,0
+V.US,D,20140527,000000,49.2688,49.6256,49.2308,49.6197,10458833,0
+V.US,D,20140528,000000,49.6197,49.6197,49.2718,49.4584,7806433,0
+V.US,D,20140529,000000,49.5042,49.6626,49.3852,49.6577,5685011,0
+V.US,D,20140530,000000,49.9392,49.9549,49.3451,49.694,6638619,0
+V.US,D,20140602,000000,49.8198,49.8942,49.2347,49.391,6899070,0
+V.US,D,20140603,000000,49.2747,49.3215,48.7645,48.8847,9739351,0
+V.US,D,20140604,000000,48.8467,48.9124,48.4499,48.9124,13618626,0
+V.US,D,20140605,000000,49.0686,49.1575,48.7224,49.0929,7130255,0
+V.US,D,20140606,000000,49.1644,49.3617,48.9522,49.2698,10810045,0
+V.US,D,20140609,000000,49.3832,49.5013,48.9572,49.177,5961668,0
+V.US,D,20140610,000000,49.2698,49.6821,49.2141,49.562,7404808,0
+V.US,D,20140611,000000,49.2424,49.4828,49.0686,49.1975,7313796,0
+V.US,D,20140612,000000,49.1329,49.3069,48.8645,48.9883,6719802,0
+V.US,D,20140613,000000,49.01,49.0568,48.7772,48.8789,7657220,0
+V.US,D,20140616,000000,48.7842,48.8078,48.573,48.6337,8547832,0
+V.US,D,20140617,000000,48.6112,49.0216,48.5555,48.7675,6190996,0
+V.US,D,20140618,000000,48.6825,48.8693,48.3513,48.8693,11166530,0
+V.US,D,20140619,000000,48.7901,49.0773,48.1187,48.6513,16569059,0
+V.US,D,20140620,000000,48.9326,49.0686,48.3679,48.4599,19854231,0
+V.US,D,20140623,000000,48.3465,48.5349,48.1559,48.4539,15957258,0
+V.US,D,20140624,000000,48.407,48.7147,47.9722,48.064,14159324,0
+V.US,D,20140625,000000,47.9566,48.6915,47.9566,48.3582,8923118,0
+V.US,D,20140626,000000,48.5389,48.5458,48.0131,48.3386,9273324,0
+V.US,D,20140627,000000,48.1383,48.5555,48.0807,48.41,14007702,0
+V.US,D,20140630,000000,48.2672,48.9823,48.2301,48.7423,10791845,0
+V.US,D,20140701,000000,49.0294,49.815,49.001,49.562,11881674,0
+V.US,D,20140702,000000,49.7056,49.8494,49.562,49.6969,6247071,0
+V.US,D,20140703,000000,49.8053,50.2,49.7554,50.0828,6021456,0
+V.US,D,20140707,000000,50.0652,50.3262,49.8825,50.1395,7170171,0
+V.US,D,20140708,000000,50.1473,50.1746,49.3021,49.7937,13139619,0
+V.US,D,20140709,000000,49.8513,50.0329,49.6227,50.0038,5595357,0
+V.US,D,20140710,000000,49.4584,50.1746,49.1975,49.861,9225896,0
+V.US,D,20140711,000000,49.9549,50.2089,49.5913,50.2,6177382,0
+V.US,D,20140714,000000,50.5997,51.4382,50.3486,51.1312,14833074,0
+V.US,D,20140715,000000,51.2759,51.9873,51.099,51.3023,11782169,0
+V.US,D,20140716,000000,51.5719,51.6247,51.1429,51.5103,9568902,0
+V.US,D,20140717,000000,51.3406,51.3549,50.3895,50.4014,10619891,0
+V.US,D,20140718,000000,50.7014,51.3287,50.6399,50.9368,11978208,0
+V.US,D,20140721,000000,50.7805,50.921,50.545,50.71,6673663,0
+V.US,D,20140722,000000,51.104,51.492,51.0294,51.1839,8320694,0
+V.US,D,20140723,000000,51.2367,51.4792,51.0472,51.1713,8857230,0
+V.US,D,20140724,000000,51.6765,51.786,51.3149,51.527,12899746,0
+V.US,D,20140725,000000,49.5279,50.1297,48.8906,49.6801,29752118,0
+V.US,D,20140728,000000,49.6,49.7251,49.2953,49.554,11244861,0
+V.US,D,20140729,000000,49.597,49.8992,49.3451,49.3852,11433573,0
+V.US,D,20140730,000000,49.3832,49.6851,49.3733,49.518,11278013,0
+V.US,D,20140731,000000,49.3304,49.3529,48.8136,48.8136,14995406,0
+V.US,D,20140801,000000,48.5478,49.2806,48.5271,48.9973,15238559,0
+V.US,D,20140804,000000,49.2375,49.3069,48.9326,49.0773,8742052,0
+V.US,D,20140805,000000,48.9296,49.1329,48.3856,48.7031,12051307,0
+V.US,D,20140806,000000,48.5749,48.9004,48.5349,48.7383,8136158,0
+V.US,D,20140807,000000,48.8526,48.9173,48.2537,48.3542,10359883,0
+V.US,D,20140808,000000,48.319,48.7049,48.1637,48.6845,10021263,0
+V.US,D,20140811,000000,48.8202,48.8625,48.5858,48.7127,9758405,0
+V.US,D,20140812,000000,48.6015,48.8566,48.4499,48.6465,6962270,0
+V.US,D,20140813,000000,48.8926,49.1575,48.7792,49.001,6965936,0
+V.US,D,20140814,000000,49.1545,49.2698,48.9757,49.2542,7698283,0
+V.US,D,20140815,000000,49.3373,49.4408,48.6542,48.7147,9707499,0
+V.US,D,20140818,000000,49.0149,49.6969,48.9661,49.6715,9023336,0
+V.US,D,20140819,000000,49.7739,49.988,49.6294,49.8298,8866855,0
+V.US,D,20140820,000000,49.7309,50.1648,49.6969,50.1082,7871094,0
+V.US,D,20140821,000000,50.1786,50.287,49.994,50.0038,5988504,0
+V.US,D,20140822,000000,50.1082,50.2822,49.8992,50.0808,7726717,0
+V.US,D,20140825,000000,50.3407,50.3662,50.027,50.0652,5353644,0
+V.US,D,20140826,000000,50.1766,50.5235,50.1025,50.2314,7490311,0
+V.US,D,20140827,000000,50.3222,50.4161,49.8962,50.3242,8667800,0
+V.US,D,20140828,000000,49.8298,50.0009,49.5452,49.7359,11954509,0
+V.US,D,20140829,000000,49.7271,49.8298,49.1575,49.2542,15798292,0
+V.US,D,20140902,000000,49.3245,49.8218,49.2953,49.7651,8712926,0
+V.US,D,20140903,000000,49.8475,50.0985,49.6705,49.8053,8401267,0
+V.US,D,20140904,000000,49.988,50.0886,49.598,49.6577,10239403,0
+V.US,D,20140905,000000,49.6801,49.6821,49.3881,49.647,8848350,0
+V.US,D,20140908,000000,49.6,50.112,49.4828,50.0076,11083640,0
+V.US,D,20140909,000000,49.8962,49.9392,49.598,49.6626,7905432,0
+V.US,D,20140910,000000,49.6157,50.6759,49.6078,50.2675,13641898,0
+V.US,D,20140911,000000,50.2245,50.2354,49.7007,49.8178,9560430,0
+V.US,D,20140912,000000,49.8015,50.0038,49.305,49.6078,9396334,0
+V.US,D,20140915,000000,49.564,49.9704,49.564,49.7439,7592598,0
+V.US,D,20140916,000000,49.8081,50.4736,49.518,50.3614,9936482,0
+V.US,D,20140917,000000,50.2938,50.4064,49.5309,49.952,13297514,0
+V.US,D,20140918,000000,50.0438,50.2206,49.8647,50.1648,9954580,0
+V.US,D,20140919,000000,50.4443,50.5547,49.9432,50.1199,22086517,0
+V.US,D,20140922,000000,50.2879,50.2879,49.5414,49.5718,9792587,0
+V.US,D,20140923,000000,49.5768,49.5768,49.2404,49.2404,8585800,0
+V.US,D,20140924,000000,49.3118,49.8298,49.1916,49.6911,8995420,0
+V.US,D,20140925,000000,49.6078,49.6606,48.7694,48.835,12655334,0
+V.US,D,20140926,000000,49.005,49.1857,48.8008,49.1213,7743722,0
+V.US,D,20140929,000000,48.7205,49.008,48.4666,48.8876,9480458,0
+V.US,D,20140930,000000,48.9434,49.603,48.9104,49.4525,12365878,0
+V.US,D,20141001,000000,49.3284,49.554,48.6132,48.6726,12605704,0
+V.US,D,20141002,000000,48.4374,48.6698,48.1608,48.6073,12310227,0
+V.US,D,20141003,000000,48.9124,49.2033,48.7127,49.1329,10750640,0
+V.US,D,20141006,000000,49.2698,49.4008,49.0549,49.0851,9641104,0
+V.US,D,20141007,000000,48.8596,48.9267,48.1725,48.2195,9653806,0
+V.US,D,20141008,000000,48.2135,49.26,48.1383,49.2161,15143466,0
+V.US,D,20141009,000000,49.1829,49.1829,48.109,48.1403,11862455,0
+V.US,D,20141010,000000,48.1822,48.573,47.509,47.509,12674256,0
+V.US,D,20141013,000000,47.3947,48.1489,47.2138,47.3447,13164129,0
+V.US,D,20141014,000000,47.3742,47.7201,46.918,46.9832,15121152,0
+V.US,D,20141015,000000,46.5513,46.8075,45.6457,46.4157,21215403,0
+V.US,D,20141016,000000,45.4558,47.0966,45.239,47.0475,16854808,0
+V.US,D,20141017,000000,47.4758,47.8743,47.1807,47.7445,13733250,0
+V.US,D,20141020,000000,47.635,48.2537,47.5461,48.1725,8235458,0
+V.US,D,20141021,000000,48.619,49.4554,48.1842,49.4389,14007639,0
+V.US,D,20141022,000000,49.433,49.5893,48.8497,48.8847,11910922,0
+V.US,D,20141023,000000,49.5698,50.0388,49.2884,49.6626,10495198,0
+V.US,D,20141024,000000,49.5142,49.6343,49.1027,49.4779,11759581,0
+V.US,D,20141027,000000,49.3782,49.7651,49.1829,49.4623,7182815,0
+V.US,D,20141028,000000,49.7369,50.2615,49.6128,50.2264,11344760,0
+V.US,D,20141029,000000,50.1346,50.6162,49.5414,49.7487,17361585,0
+V.US,D,20141030,000000,53.0357,55.458,52.8471,54.8492,54859144,0
+V.US,D,20141031,000000,54.9939,56.2037,54.9939,55.9537,26919806,0
+V.US,D,20141103,000000,55.8509,56.3619,55.3935,55.9808,13722928,0
+V.US,D,20141104,000000,55.544,56.3189,55.4172,56.3102,17954050,0
+V.US,D,20141105,000000,56.5887,58.4824,56.5516,57.8357,23658118,0
+V.US,D,20141106,000000,57.8307,58.1524,57.3665,57.9596,14251431,0
+V.US,D,20141107,000000,57.9673,58.5011,57.7213,58.5011,10255826,0
+V.US,D,20141110,000000,58.3993,58.4941,57.5999,57.988,14179576,0
+V.US,D,20141111,000000,57.7524,57.9126,57.5121,57.8786,9133996,0
+V.US,D,20141112,000000,57.7886,58.5529,57.6676,58.503,11723903,0
+V.US,D,20141113,000000,58.6065,58.6065,57.9566,58.2674,13428724,0
+V.US,D,20141114,000000,58.3182,58.3232,57.7603,57.7867,9186286,0
+V.US,D,20141117,000000,57.7253,58.3847,57.6274,58.0055,10633287,0
+V.US,D,20141118,000000,58.0026,58.454,57.8375,57.988,8233554,0
+V.US,D,20141119,000000,58.1071,58.245,57.3987,58.0191,7151784,0
+V.US,D,20141120,000000,57.4778,58.4911,57.4729,58.4383,7217400,0
+V.US,D,20141121,000000,59.2455,59.5748,58.706,59.0306,12797314,0
+V.US,D,20141124,000000,59.2144,59.271,58.8909,59.1234,11546383,0
+V.US,D,20141125,000000,59.2973,59.911,59.1711,59.7381,13956126,0
+V.US,D,20141126,000000,59.7868,60.1298,59.3559,59.7381,8589897,0
+V.US,D,20141128,000000,60.0362,60.2608,59.8884,59.953,5584030,0
+V.US,D,20141201,000000,59.5112,60.5256,59.5112,59.9432,11762490,0
+V.US,D,20141202,000000,60.1835,60.4328,59.9626,60.3751,9189160,0
+V.US,D,20141203,000000,60.294,60.812,60.072,60.7465,10100934,0
+V.US,D,20141204,000000,60.8393,60.8978,60.3848,60.641,7970687,0
+V.US,D,20141205,000000,60.7572,61.1832,60.6077,61.1539,8438265,0
+V.US,D,20141208,000000,61.1861,61.6815,60.9606,61.0924,13287773,0
+V.US,D,20141209,000000,60.2608,61.4744,60.2608,61.3366,11254821,0
+V.US,D,20141210,000000,61.2535,61.4997,60.6077,60.7756,9206741,0
+V.US,D,20141211,000000,61.0593,61.6709,60.9576,61.0972,14409006,0
+V.US,D,20141212,000000,60.6839,61.408,59.6276,59.6276,16513556,0
+V.US,D,20141215,000000,59.9482,60.1092,58.7726,59.6081,13814028,0
+V.US,D,20141216,000000,58.7307,60.0144,58.5949,58.8478,12965834,0
+V.US,D,20141217,000000,58.9818,60.2744,58.9142,60.1611,10471085,0
+V.US,D,20141218,000000,60.8031,61.408,60.641,61.3414,11105941,0
+V.US,D,20141219,000000,61.1549,61.4402,60.6967,60.764,16755743,0
+V.US,D,20141222,000000,60.938,61.3767,60.847,61.3533,6140225,0
+V.US,D,20141223,000000,61.5381,61.8654,61.3172,61.5975,5962145,0
+V.US,D,20141224,000000,61.6483,62.4282,61.6248,62.1457,5638811,0
+V.US,D,20141226,000000,62.1457,62.5414,61.9122,61.9122,5132964,0
+V.US,D,20141229,000000,61.8799,62.1603,61.5475,61.6367,5665523,0
+V.US,D,20141230,000000,61.5604,61.6248,61.0884,61.4335,5147656,0
+V.US,D,20141231,000000,61.6463,62.0617,60.8824,60.887,6494576,0
+V.US,D,20150102,000000,61.1589,61.9433,60.9526,61.5408,9037099,0
+V.US,D,20150105,000000,61.1832,61.1861,60.114,60.1816,13727560,0
+V.US,D,20150106,000000,60.3283,60.5559,59.1799,59.7918,11918106,0
+V.US,D,20150107,000000,59.9236,60.641,59.78,60.5959,10062845,0
+V.US,D,20150108,000000,61.117,61.5643,60.9849,61.408,11243685,0
+V.US,D,20150109,000000,61.2127,61.4138,60.3233,60.4972,11329648,0
+V.US,D,20150112,000000,60.6173,60.8393,60.1757,60.3781,6915947,0
+V.US,D,20150113,000000,60.8442,61.7225,60.1689,60.5559,11070065,0
+V.US,D,20150114,000000,59.5934,60.0499,59.0099,59.3463,13161756,0
+V.US,D,20150115,000000,59.61,59.7849,58.5977,58.7824,11390247,0
+V.US,D,20150116,000000,58.4668,59.2367,58.3993,59.2017,11990224,0
+V.US,D,20150120,000000,59.4204,60.3049,59.0404,59.6394,16077683,0
+V.US,D,20150121,000000,59.4851,60.2911,59.0961,59.7411,10533369,0
+V.US,D,20150122,000000,59.3198,60.1417,58.8381,59.8152,12451945,0
+V.US,D,20150123,000000,60.1964,60.5256,59.95,59.9774,6638986,0
+V.US,D,20150126,000000,59.6627,59.7439,58.9369,59.5689,9207571,0
+V.US,D,20150127,000000,58.9339,58.9339,57.7253,58.2839,11871524,0
+V.US,D,20150128,000000,58.6387,58.7531,57.1956,57.2111,12108024,0
+V.US,D,20150129,000000,57.127,57.777,56.9297,57.5892,16826537,0
+V.US,D,20150130,000000,60.4669,61.2156,59.1918,59.1918,23847914,0
+V.US,D,20150202,000000,59.5192,59.5192,57.9801,59.2925,14713975,0
+V.US,D,20150203,000000,59.61,60.4786,59.1528,60.3283,16229260,0
+V.US,D,20150204,000000,60.2813,61.9374,60.1669,61.5115,23868456,0
+V.US,D,20150205,000000,62.0617,63.1171,61.745,63.1171,17832789,0
+V.US,D,20150206,000000,63.1043,63.2656,61.779,62.0978,12103064,0
+V.US,D,20150209,000000,62.0958,62.3108,61.6014,61.6414,8434465,0
+V.US,D,20150210,000000,61.9433,62.1994,61.2186,61.4335,10108623,0
+V.US,D,20150211,000000,61.6414,61.9502,61.4744,61.878,9451900,0
+V.US,D,20150212,000000,62.2559,63.0234,62.1272,63.0234,12508439,0
+V.US,D,20150213,000000,63.4511,63.4511,62.5287,62.7243,9110325,0
+V.US,D,20150217,000000,63.1571,63.2723,62.778,63.0134,7319863,0
+V.US,D,20150218,000000,63.0134,63.0445,62.3812,62.607,6898527,0
+V.US,D,20150219,000000,62.8269,62.8269,62.345,62.603,6076507,0
+V.US,D,20150220,000000,62.5903,63.5078,62.1272,63.5078,9708260,0
+V.US,D,20150223,000000,63.499,63.5832,62.8689,63.5098,7150546,0
+V.US,D,20150224,000000,63.6974,63.6974,63.0818,63.3855,9724533,0
+V.US,D,20150225,000000,63.1043,63.7962,63.1043,63.5098,7353689,0
+V.US,D,20150226,000000,63.5547,63.8577,63.2782,63.6848,14462337,0
+V.US,D,20150227,000000,63.6193,63.7874,63.1171,63.1171,8557313,0
+V.US,D,20150302,000000,64.3726,64.7382,63.8441,64.7382,12523119,0
+V.US,D,20150303,000000,64.7431,64.823,63.6262,64.0413,9464235,0
+V.US,D,20150304,000000,64.0102,64.0102,63.3327,63.6848,8619986,0
+V.US,D,20150305,000000,63.883,64.0073,63.6848,63.7718,7260338,0
+V.US,D,20150306,000000,63.6015,63.8528,62.6371,62.6578,12455631,0
+V.US,D,20150309,000000,62.9323,63.3232,62.5992,63.1425,9568256,0
+V.US,D,20150310,000000,62.7263,62.7752,61.6932,61.6932,11955705,0
+V.US,D,20150311,000000,61.7948,62.1994,61.1929,61.5907,13008860,0
+V.US,D,20150312,000000,61.9748,62.8092,61.9502,62.212,10247009,0
+V.US,D,20150313,000000,62.5434,62.5434,61.5312,61.6543,13522545,0
+V.US,D,20150316,000000,62.0891,62.821,62.0295,62.5863,10584449,0
+V.US,D,20150317,000000,62.3597,62.4282,61.45,61.5312,15357190,0
+V.US,D,20150318,000000,61.4382,62.341,60.2569,62.2688,54439228,0
+V.US,D,20150319,000000,62.1859,62.5238,61.1812,62.1672,16557575,0
+V.US,D,20150320,000000,62.5903,62.9977,62.1409,62.7263,16519532,0
+V.US,D,20150323,000000,63.2381,63.4729,62.4106,62.4204,8734761,0
+V.US,D,20150324,000000,62.4376,62.9879,62.1947,62.4376,7022627,0
+V.US,D,20150325,000000,62.4376,62.7446,61.1628,61.1628,14028706,0
+V.US,D,20150326,000000,60.7169,61.6932,60.5021,61.0317,10195428,0
+V.US,D,20150327,000000,60.8968,61.2389,60.6251,60.9868,7007906,0
+V.US,D,20150330,000000,61.4255,61.7111,60.9506,61.0972,12075849,0
+V.US,D,20150331,000000,60.9233,61.6112,60.849,60.8686,7952868,0
+V.US,D,20150401,000000,60.9048,60.9692,59.9724,60.6527,8202704,0
+V.US,D,20150402,000000,60.4473,61.0613,60.3086,60.7542,5462451,0
+V.US,D,20150406,000000,60.2343,61.0795,59.9336,60.672,8974515,0
+V.US,D,20150407,000000,60.8393,61.5926,60.7736,61.23,7158009,0
+V.US,D,20150408,000000,61.2926,62.1947,61.23,61.8799,7097100,0
+V.US,D,20150409,000000,61.9453,62.177,61.191,61.8252,5812169,0
+V.US,D,20150410,000000,62.0597,62.0597,61.3513,61.7303,4974345,0
+V.US,D,20150413,000000,61.6201,62.1583,60.9606,61.0513,5437413,0
+V.US,D,20150414,000000,60.9692,61.3611,60.3701,60.9769,6041363,0
+V.US,D,20150415,000000,61.0317,61.3317,60.764,61.117,5745185,0
+V.US,D,20150416,000000,60.9769,61.4255,60.812,61.0884,4428977,0
+V.US,D,20150417,000000,60.5774,60.9506,59.8807,60.0382,12049844,0
+V.US,D,20150420,000000,60.4747,60.6809,60.0959,60.2247,6392989,0
+V.US,D,20150421,000000,60.512,61.2575,60.4747,60.812,10337864,0
+V.US,D,20150422,000000,61.2486,65.1191,61.2203,63.2829,22472015,0
+V.US,D,20150423,000000,63.3954,63.4816,62.8287,63.0154,7730396,0
+V.US,D,20150424,000000,63.3954,63.4442,62.6362,62.7894,6684160,0
+V.US,D,20150427,000000,63.8441,63.8441,62.2806,62.4376,7654089,0
+V.US,D,20150428,000000,62.5903,62.8092,61.7968,62.1311,6767593,0
+V.US,D,20150429,000000,62.1495,63.7051,62.1409,62.6617,10544901,0
+V.US,D,20150430,000000,62.5141,62.8092,60.8774,61.4636,12660027,0
+V.US,D,20150501,000000,60.6909,62.0314,60.6251,61.2007,10899861,0
+V.US,D,20150504,000000,61.4636,61.5456,60.9233,61.0219,7980677,0
+V.US,D,20150505,000000,61.2007,61.779,61.0416,61.3787,8704457,0
+V.US,D,20150506,000000,61.5554,62.0227,60.6987,61.107,7610848,0
+V.US,D,20150507,000000,61.0219,62.1409,60.9868,61.9552,7157441,0
+V.US,D,20150508,000000,62.476,65.2872,62.355,64.6443,19729512,0
+V.US,D,20150511,000000,64.487,64.8584,64.0119,64.226,11819440,0
+V.US,D,20150512,000000,63.752,64.2064,63.248,63.9192,7993395,0
+V.US,D,20150513,000000,64.0855,64.2074,63.5635,63.9935,5503651,0
+V.US,D,20150514,000000,64.2837,65.2814,64.1782,65.2531,6963371,0
+V.US,D,20150515,000000,65.3438,65.8951,64.6083,64.8515,7639234,0
+V.US,D,20150518,000000,65.0079,65.4739,64.439,65.2531,5959131,0
+V.US,D,20150519,000000,65.38,65.7738,65.2531,65.3997,4667656,0
+V.US,D,20150520,000000,65.4836,65.549,64.7664,65.0458,5224472,0
+V.US,D,20150521,000000,64.8328,65.1298,64.5798,64.6629,6955647,0
+V.US,D,20150522,000000,64.6168,65.1124,64.5983,64.8973,4839922,0
+V.US,D,20150526,000000,64.6804,64.786,63.677,63.8909,6680911,0
+V.US,D,20150527,000000,64.1215,65.0079,63.8528,64.776,7578928,0
+V.US,D,20150528,000000,64.6804,65.0458,64.1313,64.8427,4177331,0
+V.US,D,20150529,000000,64.6266,64.8787,63.8724,64.0199,7164087,0
+V.US,D,20150601,000000,64.439,64.7382,63.7893,64.4206,6768534,0
+V.US,D,20150602,000000,64.1215,64.7471,63.3954,64.3579,4782120,0
+V.US,D,20150603,000000,64.3825,64.786,64.2173,64.2748,5263453,0
+V.US,D,20150604,000000,63.974,64.4489,63.4141,63.5823,6930114,0
+V.US,D,20150605,000000,63.6582,64.0364,63.3855,63.7327,4734146,0
+V.US,D,20150608,000000,63.5635,63.6582,63.033,63.0876,5218184,0
+V.US,D,20150609,000000,63.0791,63.4719,62.9498,63.3397,4762766,0
+V.US,D,20150610,000000,63.5635,64.9451,63.4891,64.9062,7302844,0
+V.US,D,20150611,000000,64.9717,65.2716,64.7098,64.9161,5619969,0
+V.US,D,20150612,000000,64.7194,65.0079,64.3403,64.6266,5257126,0
+V.US,D,20150615,000000,64.056,64.3111,63.5449,63.9192,6431384,0
+V.US,D,20150616,000000,63.8068,64.4782,63.6582,64.3306,6369374,0
+V.US,D,20150617,000000,64.4206,64.7001,63.8625,64.0855,8387155,0
+V.US,D,20150618,000000,64.227,65.1026,64.2074,64.786,8149537,0
+V.US,D,20150619,000000,64.571,64.6266,63.8351,64.0277,9364024,0
+V.US,D,20150622,000000,64.6168,64.7282,64.227,64.401,5912805,0
+V.US,D,20150623,000000,64.4106,64.8698,64.401,64.7098,4171696,0
+V.US,D,20150624,000000,64.4206,64.6902,64.0952,64.1879,5010386,0
+V.US,D,20150625,000000,64.6724,64.6724,63.8625,63.9651,5047401,0
+V.US,D,20150626,000000,64.0364,64.5162,63.7698,64.0855,7536767,0
+V.US,D,20150629,000000,63.3855,63.8441,62.1642,62.1928,10413087,0
+V.US,D,20150630,000000,62.7702,62.902,62.2308,62.5982,7306675,0
+V.US,D,20150701,000000,63.3299,63.6682,62.9498,63.247,6716311,0
+V.US,D,20150702,000000,63.5266,63.6857,63.033,63.6105,5420724,0
+V.US,D,20150706,000000,62.9685,63.498,62.7877,63.498,5654157,0
+V.US,D,20150707,000000,63.4891,63.5734,62.0187,63.1756,6973779,0
+V.US,D,20150708,000000,62.4634,62.7525,62.1292,62.2013,6408104,0
+V.US,D,20150709,000000,63.0613,63.3299,62.4731,62.5024,5189751,0
+V.US,D,20150710,000000,63.3683,63.8909,63.3008,63.7795,5481980,0
+V.US,D,20150713,000000,64.3579,64.8787,64.1585,64.8036,7329509,0
+V.US,D,20150714,000000,65.2441,65.5296,64.7566,65.3438,6045516,0
+V.US,D,20150715,000000,65.3702,65.512,64.963,65.2716,4833997,0
+V.US,D,20150716,000000,65.6625,65.8032,65.2247,65.7836,6986327,0
+V.US,D,20150717,000000,65.6264,66.1462,65.512,66.0719,6745059,0
+V.US,D,20150720,000000,66.452,68.0479,66.3974,67.7692,10940573,0
+V.US,D,20150721,000000,67.8964,67.9344,66.8917,67.134,11714254,0
+V.US,D,20150722,000000,67.0588,67.2561,66.7628,67.0862,6761795,0
+V.US,D,20150723,000000,67.3023,67.3482,66.3699,66.882,11538426,0
+V.US,D,20150724,000000,71.5714,71.7023,69.3502,69.7264,22738613,0
+V.US,D,20150727,000000,69.2398,69.6422,68.5891,68.8501,11042807,0
+V.US,D,20150728,000000,69.2595,70.081,68.8414,69.6698,10785875,0
+V.US,D,20150729,000000,69.8633,71.2438,69.6062,70.856,14747344,0
+V.US,D,20150730,000000,70.7415,71.5536,70.1358,71.197,6980425,0
+V.US,D,20150731,000000,71.2637,71.3193,70.2131,70.2317,9146785,0
+V.US,D,20150803,000000,70.4613,70.8833,69.9199,70.6314,6233672,0
+V.US,D,20150804,000000,70.4026,70.9205,69.9394,70.1642,7464144,0
+V.US,D,20150805,000000,70.8922,71.0016,69.8359,69.8916,7483986,0
+V.US,D,20150806,000000,70.1935,70.3048,68.5597,68.5891,8330782,0
+V.US,D,20150807,000000,68.6829,69.2682,68.3468,69.1763,6956401,0
+V.US,D,20150810,000000,69.8076,70.081,68.8414,69.3336,6633493,0
+V.US,D,20150811,000000,68.803,69.232,68.2539,68.3838,6947231,0
+V.US,D,20150812,000000,68.037,68.9457,67.5904,68.6642,8199716,0
+V.US,D,20150813,000000,68.5597,69.4959,68.5127,69.0246,6417542,0
+V.US,D,20150814,000000,68.9556,69.4684,68.5794,69.2994,4135738,0
+V.US,D,20150817,000000,69.0922,69.5054,68.6271,69.4783,3720181,0
+V.US,D,20150818,000000,69.3355,69.7752,69.1021,69.533,6774729,0
+V.US,D,20150819,000000,69.2799,69.9891,68.7856,69.4684,6304874,0
+V.US,D,20150820,000000,68.6839,69.5896,67.9812,69.0443,12940367,0
+V.US,D,20150821,000000,67.693,68.7397,66.2544,66.4687,16870899,0
+V.US,D,20150824,000000,59.9061,66.3494,56.0218,63.8273,22437658,0
+V.US,D,20150825,000000,66.9358,67.0393,62.1819,62.5307,15513703,0
+V.US,D,20150826,000000,64.7702,66.283,63.3954,65.9995,13087739,0
+V.US,D,20150827,000000,67.1703,67.6834,66.1042,67.5992,9770046,0
+V.US,D,20150828,000000,67.3196,67.8511,66.8536,67.6549,6866733,0
+V.US,D,20150831,000000,67.1417,67.3098,66.1236,66.5721,8903697,0
+V.US,D,20150901,000000,64.8076,65.7221,63.9575,64.3853,12307502,0
+V.US,D,20150902,000000,65.2189,65.3128,64.143,65.0029,9872539,0
+V.US,D,20150903,000000,65.7787,66.3669,65.3487,65.7319,9676760,0
+V.US,D,20150904,000000,64.6942,65.2765,64.0874,64.5738,10141903,0
+V.US,D,20150908,000000,66.0583,66.3014,64.9393,65.855,8551868,0
+V.US,D,20150909,000000,66.0583,66.6466,64.8269,64.9843,9662838,0
+V.US,D,20150910,000000,64.8924,65.9644,64.8544,65.5736,7758645,0
+V.US,D,20150911,000000,65.2285,66.114,64.8544,66.0679,6910319,0
+V.US,D,20150914,000000,66.029,66.1042,65.0029,65.3665,7560639,0
+V.US,D,20150915,000000,65.8082,66.0583,64.9013,65.8364,7457071,0
+V.US,D,20150916,000000,65.7787,66.3954,65.4035,66.283,8790383,0
+V.US,D,20150917,000000,66.5721,67.526,65.8264,66.2544,8207532,0
+V.US,D,20150918,000000,65.1896,66.114,65.0869,65.1633,15538335,0
+V.US,D,20150921,000000,65.9381,66.5918,65.5638,66.0866,13662447,0
+V.US,D,20150922,000000,65.3587,65.7221,64.7136,65.593,12203185,0
+V.US,D,20150923,000000,65.508,66.4314,65.2677,66.2449,11412556,0
+V.US,D,20150924,000000,65.6841,65.9477,65.0215,65.5834,9003663,0
+V.US,D,20150925,000000,66.4687,66.7216,65.554,65.9995,8307351,0
+V.US,D,20150928,000000,65.5345,65.6215,62.5883,62.7436,16345032,0
+V.US,D,20150929,000000,63.0435,64.143,62.7436,63.9855,12130996,0
+V.US,D,20150930,000000,64.7232,65.04,63.7346,65.04,9970216,0
+V.US,D,20151001,000000,65.4407,66.0778,64.4039,65.3487,9296226,0
+V.US,D,20151002,000000,64.2397,66.0386,63.8273,65.9809,7990225,0
+V.US,D,20151005,000000,66.3494,67.5445,66.2185,67.4399,7804249,0
+V.US,D,20151006,000000,67.4301,67.7313,67.0657,67.3004,6193057,0
+V.US,D,20151007,000000,67.8599,68.3742,67.6451,68.3642,6719096,0
+V.US,D,20151008,000000,68.161,69.0246,67.9991,68.9975,6118836,0
+V.US,D,20151009,000000,69.1302,69.1772,68.5315,69.0728,6369667,0
+V.US,D,20151012,000000,68.8597,70.4261,68.7856,70.0178,5982427,0
+V.US,D,20151013,000000,69.5241,70.2619,69.233,70.0273,7967734,0
+V.US,D,20151014,000000,69.8748,70.2698,68.8324,69.2799,8105681,0
+V.US,D,20151015,000000,69.9891,70.4065,69.6347,70.3429,7343119,0
+V.US,D,20151016,000000,70.3353,71.4638,69.8289,70.9615,9764797,0
+V.US,D,20151019,000000,70.8962,72.2034,70.8962,71.8839,10659448,0
+V.US,D,20151020,000000,71.5596,71.7912,70.8962,71.2207,8727542,0
+V.US,D,20151021,000000,71.837,71.837,70.3177,70.4554,7843820,0
+V.US,D,20151022,000000,70.86,71.754,70.6255,71.3524,9739201,0
+V.US,D,20151023,000000,72.3246,72.4819,69.9794,71.9602,12821484,0
+V.US,D,20151026,000000,72.903,73.1152,71.9767,72.9961,8588820,0
+V.US,D,20151027,000000,72.8562,72.9961,71.9513,72.3794,10204020,0
+V.US,D,20151028,000000,72.6599,73.6565,72.306,73.6381,11620766,0
+V.US,D,20151029,000000,73.378,73.4912,72.7653,73.3078,8191789,0
+V.US,D,20151030,000000,73.5002,73.5824,72.4156,72.435,11980842,0
+V.US,D,20151102,000000,70.2062,71.1571,69.5896,70.2346,32093837,0
+V.US,D,20151103,000000,70.1477,73.3693,69.8476,72.737,20242142,0
+V.US,D,20151104,000000,73.1728,73.6017,72.737,73.1535,9253735,0
+V.US,D,20151105,000000,73.2217,74.4257,73.2217,74.0045,10059536,0
+V.US,D,20151106,000000,74.2936,74.2936,73.1238,73.5296,8805381,0
+V.US,D,20151109,000000,73.2022,73.2022,72.1654,72.8659,10878639,0
+V.US,D,20151110,000000,72.6315,74.3904,72.5924,74.3415,9023393,0
+V.US,D,20151111,000000,74.6874,75.0645,74.0534,74.0621,8578758,0
+V.US,D,20151112,000000,73.7631,74.0337,73.0858,73.251,9557515,0
+V.US,D,20151113,000000,72.9764,73.8675,72.7468,73.0587,10598176,0
+V.US,D,20151116,000000,72.7653,73.8119,72.5642,73.8022,8344196,0
+V.US,D,20151117,000000,73.8395,74.155,73.3975,73.7338,7422204,0
+V.US,D,20151118,000000,73.8588,75.2972,73.6485,75.2591,7710649,0
+V.US,D,20151119,000000,75.3881,75.7742,74.6874,74.9708,6502355,0
+V.US,D,20151120,000000,75.3782,75.7642,74.8085,75.0088,7231694,0
+V.US,D,20151123,000000,75.3782,75.561,74.4188,74.9337,6318898,0
+V.US,D,20151124,000000,74.1091,75.0177,74.0904,74.6356,5734580,0
+V.US,D,20151125,000000,74.6258,74.915,74.4188,74.4188,4563548,0
+V.US,D,20151127,000000,74.496,74.9708,74.4676,74.6776,3356538,0
+V.US,D,20151130,000000,74.8858,74.9532,73.8588,73.9067,9487809,0
+V.US,D,20151201,000000,74.3904,74.7617,73.6771,74.7431,7165112,0
+V.US,D,20151202,000000,74.6688,74.9708,73.8675,73.9341,7814757,0
+V.US,D,20151203,000000,74.2291,74.6159,73.0331,73.2313,9290028,0
+V.US,D,20151204,000000,73.5012,75.2044,73.3789,75.2044,10631637,0
+V.US,D,20151207,000000,74.9532,75.2874,73.9614,74.4089,16316882,0
+V.US,D,20151208,000000,73.8773,74.5223,73.2989,73.9614,12127808,0
+V.US,D,20151209,000000,73.7338,74.5976,72.3951,72.8465,16422831,0
+V.US,D,20151210,000000,72.8738,73.9966,72.6022,73.0664,9319318,0
+V.US,D,20151211,000000,72.1556,72.1556,70.6399,71.1901,16705500,0
+V.US,D,20151214,000000,71.2754,72.3325,70.6936,71.9015,11075396,0
+V.US,D,20151215,000000,73.3088,74.3152,73.1545,73.5384,12139918,0
+V.US,D,20151216,000000,74.3152,74.8085,73.0957,74.6971,11222848,0
+V.US,D,20151217,000000,74.8085,75.0919,73.547,73.6027,8077349,0
+V.US,D,20151218,000000,72.9961,73.1346,71.3494,71.3885,17395385,0
+V.US,D,20151221,000000,71.9298,72.3598,71.4609,72.1829,9025425,0
+V.US,D,20151222,000000,72.4242,72.4809,71.706,72.3784,6092790,0
+V.US,D,20151223,000000,73.0331,73.5755,72.5444,73.4826,6773692,0
+V.US,D,20151224,000000,73.2889,73.6204,73.1248,73.2032,2340023,0
+V.US,D,20151228,000000,72.9961,73.5666,72.7927,73.4533,3934581,0
+V.US,D,20151229,000000,73.8969,74.2584,73.8022,74.0904,4946863,0
+V.US,D,20151230,000000,73.9614,74.0719,73.1983,73.2889,4522751,0
+V.US,D,20151231,000000,73.1835,73.7053,72.5347,72.5347,6989685,0
+V.US,D,20160104,000000,71.1442,71.4432,70.1623,70.8082,14406259,0
+V.US,D,20160105,000000,71.3212,71.5656,70.6587,71.3397,9592634,0
+V.US,D,20160106,000000,70.1525,70.9479,70.0129,70.4016,17203562,0
+V.US,D,20160107,000000,68.9926,70.2385,68.6096,69.0181,13319165,0
+V.US,D,20160108,000000,69.273,69.694,68.0479,68.1707,10664078,0
+V.US,D,20160111,000000,68.3838,69.2924,67.9626,69.143,13972017,0
+V.US,D,20160112,000000,69.704,70.1525,69.2359,69.9266,10943893,0
+V.US,D,20160113,000000,70.4016,70.517,68.2733,68.3751,13507807,0
+V.US,D,20160114,000000,68.421,69.704,67.9626,69.0276,11130135,0
+V.US,D,20160115,000000,67.2906,68.2364,66.0934,67.1888,19480206,0
+V.US,D,20160119,000000,68.2265,68.3019,66.0934,66.7764,17115708,0
+V.US,D,20160120,000000,65.4367,66.7941,64.5768,66.1111,17730477,0
+V.US,D,20160121,000000,66.1491,67.6549,65.5697,66.9348,12754173,0
+V.US,D,20160122,000000,67.9723,68.4473,67.4683,68,9245255,0
+V.US,D,20160125,000000,68.0574,68.1992,66.9543,67.1018,9756694,0
+V.US,D,20160126,000000,67.5162,67.5992,66.9258,67.2368,8017325,0
+V.US,D,20160127,000000,67.3275,67.7956,66.0161,66.328,9637872,0
+V.US,D,20160128,000000,66.8038,67.2082,64.8505,64.8505,16289061,0
+V.US,D,20160129,000000,65.8783,69.6845,64.3179,69.6747,43216340,0
+V.US,D,20160201,000000,69.2924,69.9462,68.5147,69.574,13366600,0
+V.US,D,20160202,000000,68.7513,69.409,68.4025,68.6566,10233480,0
+V.US,D,20160203,000000,68.9926,69.7997,67.7495,69.574,10628244,0
+V.US,D,20160204,000000,69.3113,69.8046,68.0528,68.9191,15753792,0
+V.US,D,20160205,000000,68.8059,68.8519,65.9878,66.9172,13813080,0
+V.US,D,20160208,000000,65.4289,65.513,62.0167,63.3885,32633195,0
+V.US,D,20160209,000000,62.0998,64.9891,61.8466,63.9145,15910268,0
+V.US,D,20160210,000000,64.8046,66.5761,64.7382,65.7504,12128708,0
+V.US,D,20160211,000000,63.5381,64.7382,63.1991,64.1752,14895448,0
+V.US,D,20160212,000000,65.085,66.0504,64.786,66.0015,9291679,0
+V.US,D,20160216,000000,66.9318,67.2504,65.9781,66.6416,9364721,0
+V.US,D,20160217,000000,67.3626,67.7313,66.962,67.6451,9014336,0
+V.US,D,20160218,000000,67.5162,67.8531,66.6973,66.9054,7387509,0
+V.US,D,20160219,000000,66.7062,67.354,66.0201,67.177,8252811,0
+V.US,D,20160222,000000,67.8973,68.7367,67.7124,68.6133,7966221,0
+V.US,D,20160223,000000,68.5089,68.672,67.6078,67.7593,6577336,0
+V.US,D,20160224,000000,66.9152,67.8013,66.0964,67.4781,8229211,0
+V.US,D,20160225,000000,67.5807,68.8772,67.559,68.8118,7283643,0
+V.US,D,20160226,000000,69.2515,69.4108,68.2676,68.3038,7148440,0
+V.US,D,20160229,000000,68.424,69.3961,67.9842,67.9842,8290534,0
+V.US,D,20160301,000000,68.5461,70.0996,68.4609,70.0996,9269342,0
+V.US,D,20160302,000000,69.966,70.0616,69.1772,69.7792,6110970,0
+V.US,D,20160303,000000,69.9462,69.966,68.896,69.4108,7014693,0
+V.US,D,20160304,000000,69.703,69.7314,69.1294,69.401,10089311,0
+V.US,D,20160307,000000,68.925,68.9797,67.0079,67.563,17746945,0
+V.US,D,20160308,000000,67.1477,67.1673,66.2195,66.3221,13196339,0
+V.US,D,20160309,000000,66.6777,66.756,65.6456,66.3778,9893562,0
+V.US,D,20160310,000000,66.8096,67.0529,65.3448,65.9477,10791759,0
+V.US,D,20160311,000000,66.8184,67.6256,66.3778,67.2688,10068114,0
+V.US,D,20160314,000000,67.2436,67.354,66.6319,67.139,8429554,0
+V.US,D,20160315,000000,66.8479,67.5356,66.36,67.5356,6859400,0
+V.US,D,20160316,000000,67.3166,68.3966,67.1574,67.9646,8051492,0
+V.US,D,20160317,000000,67.8796,69.186,67.7782,68.6889,7891276,0
+V.US,D,20160318,000000,69.0237,69.5916,68.6799,69.2905,15999874,0
+V.US,D,20160321,000000,69.1011,69.4403,68.6975,69.2809,7876122,0
+V.US,D,20160322,000000,68.7836,69.1685,68.4904,68.5187,7235082,0
+V.US,D,20160323,000000,68.5089,69.6541,68.3418,69.4108,7758836,0
+V.US,D,20160324,000000,69.1685,69.6462,68.9438,69.6298,6711480,0
+V.US,D,20160328,000000,69.6298,69.7498,69.233,69.572,7754860,0
+V.US,D,20160329,000000,69.5173,70.9889,69.4205,70.7926,11224157,0
+V.US,D,20160330,000000,71.281,72.315,71.2237,72.1078,10319318,0
+V.US,D,20160331,000000,71.9573,72.2406,71.3271,71.8245,7974269,0
+V.US,D,20160401,000000,71.6104,73.4874,71.1861,72.8689,10843066,0
+V.US,D,20160404,000000,73.2254,73.5421,72.8122,73.0897,7349493,0
+V.US,D,20160405,000000,72.4449,72.7577,71.9241,72.2866,6400552,0
+V.US,D,20160406,000000,72.3881,73.5158,72.315,73.4484,6612208,0
+V.US,D,20160407,000000,72.9794,73.2353,72.4907,72.8591,8029526,0
+V.US,D,20160408,000000,73.3301,73.8365,73.0719,73.2842,5672666,0
+V.US,D,20160411,000000,73.5891,73.9849,73.0351,73.0799,6341736,0
+V.US,D,20160412,000000,72.9892,73.77,72.9246,73.7404,6349415,0
+V.US,D,20160413,000000,74.2184,75.0665,74.1071,74.8573,9776260,0
+V.US,D,20160414,000000,74.9063,75.7592,74.4852,75.44,12213346,0
+V.US,D,20160415,000000,75.3646,75.779,75.0383,75.2073,7651775,0
+V.US,D,20160418,000000,75.3187,76.5869,74.9717,76.4953,8252707,0
+V.US,D,20160419,000000,76.5392,76.7562,75.478,75.8347,8862726,0
+V.US,D,20160420,000000,75.9585,76.67,75.6469,76.2117,9068245,0
+V.US,D,20160421,000000,76.5392,76.6984,75.7642,75.8738,10119049,0
+V.US,D,20160422,000000,73.255,74.5272,72.5748,74.2955,19395214,0
+V.US,D,20160425,000000,73.9037,74.0416,73.0799,73.3837,11901110,0
+V.US,D,20160426,000000,73.6741,73.9133,73.3567,73.7502,6451321,0
+V.US,D,20160427,000000,73.6351,74.1891,73.4124,73.9671,6727464,0
+V.US,D,20160428,000000,73.5814,74.447,72.8768,72.953,8858976,0
+V.US,D,20160429,000000,72.8036,73.2649,72.1829,72.5356,8617018,0
+V.US,D,20160502,000000,73.07,73.6916,72.4634,73.6821,8130423,0
+V.US,D,20160503,000000,72.7194,73.5891,72.2494,72.4907,8162571,0
+V.US,D,20160504,000000,71.8995,72.6716,71.7041,72.3794,9422943,0
+V.US,D,20160505,000000,72.4449,72.9704,72.3236,72.6521,6390644,0
+V.US,D,20160506,000000,72.5261,73.0616,72.1078,72.9892,6566220,0
+V.US,D,20160509,000000,72.9626,73.5891,72.8591,73.4582,9827509,0
+V.US,D,20160510,000000,73.6447,74.5046,73.6351,74.3797,7235551,0
+V.US,D,20160511,000000,74.4567,74.6356,72.7164,72.7263,8960028,0
+V.US,D,20160512,000000,73.1953,73.5608,72.5056,73.2822,7979864,0
+V.US,D,20160513,000000,73.1075,73.6438,72.2826,72.2826,8030933,0
+V.US,D,20160516,000000,72.4595,73.4336,72.4409,73.1953,9101821,0
+V.US,D,20160517,000000,72.9764,73.3118,71.9886,72.2465,7619815,0
+V.US,D,20160518,000000,72.1704,73.2725,71.8762,72.8465,6676043,0
+V.US,D,20160519,000000,72.3198,72.6783,71.7089,72.3286,5877400,0
+V.US,D,20160520,000000,72.7643,73.4201,72.611,73.0681,6697970,0
+V.US,D,20160523,000000,73.1564,73.3732,72.5719,72.6402,6286930,0
+V.US,D,20160524,000000,73.0597,74.791,73.0597,74.6796,8058298,0
+V.US,D,20160525,000000,74.791,74.9552,74.2761,74.3797,6214573,0
+V.US,D,20160526,000000,74.6991,74.6991,74.1989,74.323,4553453,0
+V.US,D,20160527,000000,74.1715,74.9456,74.1715,74.9456,4647685,0
+V.US,D,20160531,000000,75.1322,75.1418,74.0972,74.2672,9182021,0
+V.US,D,20160601,000000,74.0307,74.6209,73.9213,74.532,4790490,0
+V.US,D,20160602,000000,74.579,75.2181,74.2575,75.2181,5974317,0
+V.US,D,20160603,000000,74.8389,75.4515,74.4754,75.2093,8103127,0
+V.US,D,20160606,000000,75.5385,76.1109,75.4222,75.7722,8099599,0
+V.US,D,20160607,000000,75.9226,76.2048,75.7722,75.828,5857908,0
+V.US,D,20160608,000000,75.828,76.8733,75.7055,76.8154,9396893,0
+V.US,D,20160609,000000,76.4208,76.712,76.1825,76.4503,7079362,0
+V.US,D,20160610,000000,75.9713,75.9713,75.1135,75.432,8346967,0
+V.US,D,20160613,000000,74.323,75.432,73.7395,73.7591,11067741,0
+V.US,D,20160614,000000,73.4952,74.0874,73.3467,73.9213,8379077,0
+V.US,D,20160615,000000,73.9213,74.1715,73.4288,73.5411,7885134,0
+V.US,D,20160616,000000,73.2822,73.8734,72.5719,73.7103,10189594,0
+V.US,D,20160617,000000,73.6821,73.6907,72.2826,72.4312,15454318,0
+V.US,D,20160620,000000,73.6635,73.7395,72.7458,72.7643,10583409,0
+V.US,D,20160621,000000,73.2052,73.3906,72.5816,72.7547,9779389,0
+V.US,D,20160622,000000,72.9862,73.1564,71.9984,71.9984,10226785,0
+V.US,D,20160623,000000,73.1564,73.6076,72.3198,73.5977,14404096,0
+V.US,D,20160624,000000,70.3705,71.539,70.0439,70.6089,19514662,0
+V.US,D,20160627,000000,69.7861,70.1651,68.9152,68.9965,17367622,0
+V.US,D,20160628,000000,70.5991,71.03,70.0791,70.7105,15735339,0
+V.US,D,20160629,000000,71.4823,72.2172,71.2273,72.1987,12943755,0
+V.US,D,20160630,000000,72.4312,72.5719,69.4314,69.7802,26427954,0
+V.US,D,20160701,000000,70.0919,71.4432,69.7128,70.0725,14690519,0
+V.US,D,20160705,000000,69.8526,70.5315,69.4607,70.2512,11776392,0
+V.US,D,20160706,000000,69.7324,70.3255,69.4607,69.6747,11970535,0
+V.US,D,20160707,000000,69.919,70.8345,69.872,70.1006,9353411,0
+V.US,D,20160708,000000,70.8434,72.0177,70.3616,71.8947,11664690,0
+V.US,D,20160711,000000,72.2641,72.6226,71.8675,71.9886,8684574,0
+V.US,D,20160712,000000,72.142,72.9764,72.0177,72.8934,10890130,0
+V.US,D,20160713,000000,73.0779,73.1756,72.6305,72.8738,6971755,0
+V.US,D,20160714,000000,73.4384,73.8931,73.0877,73.5139,7022869,0
+V.US,D,20160715,000000,73.9927,74.0874,73.4288,73.6635,8654694,0
+V.US,D,20160718,000000,73.7103,74.0366,73.5977,73.6732,5148359,0
+V.US,D,20160719,000000,73.1465,74.2154,73.0331,74.0593,9986235,0
+V.US,D,20160720,000000,74.0874,75.0296,74.0874,74.662,8409826,0
+V.US,D,20160721,000000,74.7353,75.0107,73.7591,74.1236,9767461,0
+V.US,D,20160722,000000,75.2474,75.3392,73.6907,75.1798,13298534,0
+V.US,D,20160725,000000,75.4222,75.4222,74.0689,74.2672,8465006,0
+V.US,D,20160726,000000,74.3043,74.3797,73.3281,73.845,10280811,0
+V.US,D,20160727,000000,73.8177,74.1236,72.9404,73.8833,10827278,0
+V.US,D,20160728,000000,74.0307,75.264,73.9028,74.5046,9249177,0
+V.US,D,20160729,000000,74.5498,74.6533,73.3818,73.4288,8257615,0
+V.US,D,20160801,000000,73.6732,73.8833,73.1268,73.6253,9459564,0
+V.US,D,20160802,000000,73.4474,73.8256,73.1465,73.6438,8407692,0
+V.US,D,20160803,000000,73.6438,74.0504,73.5795,74.0504,7730352,0
+V.US,D,20160804,000000,74.1617,74.9357,74.0874,74.7724,6328148,0
+V.US,D,20160805,000000,75.0107,75.4897,74.9456,75.3929,7047853,0
+V.US,D,20160808,000000,75.48,75.5864,75.0774,75.2181,5441839,0
+V.US,D,20160809,000000,75.2276,75.7154,75.2181,75.3206,4730207,0
+V.US,D,20160810,000000,75.2376,75.4701,74.8007,74.9649,6297996,0
+V.US,D,20160811,000000,75.264,75.5288,75.1135,75.3744,6980570,0
+V.US,D,20160812,000000,75.0774,75.3392,74.9357,75.2824,4698443,0
+V.US,D,20160815,000000,75.3832,76.3447,75.2824,76.1197,6685771,0
+V.US,D,20160816,000000,75.6577,76.1197,75.4701,76.0251,6566928,0
+V.US,D,20160817,000000,76.0639,76.2097,75.7722,76.1865,4933414,0
+V.US,D,20160818,000000,75.4017,75.9518,75.3108,75.6479,7904235,0
+V.US,D,20160819,000000,75.4017,75.8377,75.1496,75.8377,8983011,0
+V.US,D,20160822,000000,75.7144,76.412,75.3557,76.3936,8427025,0
+V.US,D,20160823,000000,76.6837,77.054,76.1484,76.1484,10603466,0
+V.US,D,20160824,000000,76.1484,76.3173,75.5757,75.6666,5306938,0
+V.US,D,20160825,000000,75.6666,75.8885,75.3919,75.6948,6126316,0
+V.US,D,20160826,000000,75.9803,76.4707,75.557,75.9324,8410994,0
+V.US,D,20160829,000000,75.9037,76.3271,75.9037,76.2147,5055287,0
+V.US,D,20160830,000000,76.3369,76.5167,76.0679,76.499,4356023,0
+V.US,D,20160831,000000,76.291,76.5264,76.0639,76.2432,7831344,0
+V.US,D,20160901,000000,76.4707,76.8557,76.3084,76.6213,6621732,0
+V.US,D,20160902,000000,76.8752,77.4157,76.8079,77.2787,6788331,0
+V.US,D,20160906,000000,77.2787,77.7792,77.1012,77.7792,8621168,0
+V.US,D,20160907,000000,77.7323,78.4663,77.6198,78.4474,9867432,0
+V.US,D,20160908,000000,78.2423,78.812,77.8348,78.1955,8421040,0
+V.US,D,20160909,000000,77.655,78.0431,76.6486,76.6486,12211224,0
+V.US,D,20160912,000000,76.6573,78.343,76.5127,78.1955,10466026,0
+V.US,D,20160913,000000,77.6668,77.6949,76.9211,77.1771,9365547,0
+V.US,D,20160914,000000,76.7706,77.4879,76.7609,76.7991,11565240,0
+V.US,D,20160915,000000,76.7327,77.4021,76.5167,77.2887,11252481,0
+V.US,D,20160916,000000,77.0346,77.5251,76.7327,77.3443,12408349,0
+V.US,D,20160919,000000,77.6853,78.2599,77.4977,77.7617,8851308,0
+V.US,D,20160920,000000,78.1955,78.4374,77.5819,77.7323,6866889,0
+V.US,D,20160921,000000,78.1476,78.4563,77.5347,78.428,7996268,0
+V.US,D,20160922,000000,78.6185,78.9673,78.4095,78.5599,7002134,0
+V.US,D,20160923,000000,78.5324,78.6479,77.7695,77.7878,8784494,0
+V.US,D,20160926,000000,77.4205,77.5251,76.9818,77.1012,9005142,0
+V.US,D,20160927,000000,77.0814,77.6385,76.8079,77.4301,8432000,0
+V.US,D,20160928,000000,77.6385,78.2325,77.2221,78.1955,8403111,0
+V.US,D,20160929,000000,77.9578,78.2793,77.0814,77.2037,6161797,0
+V.US,D,20160930,000000,77.4301,78.2561,76.9769,77.9385,10358426,0
+V.US,D,20161003,000000,77.6756,78.3214,77.5622,78.0919,8640518,0
+V.US,D,20161004,000000,78.4854,78.722,77.8251,77.9667,6120916,0
+V.US,D,20161005,000000,78.1865,78.6479,78.1288,78.55,6518018,0
+V.US,D,20161006,000000,78.3341,78.6732,78.1104,78.5599,8155844,0
+V.US,D,20161007,000000,78.6839,78.8814,77.8809,78.1104,8714103,0
+V.US,D,20161010,000000,78.343,78.732,78.167,78.3341,7814918,0
+V.US,D,20161011,000000,77.9189,78.0234,76.8752,77.316,6594007,0
+V.US,D,20161012,000000,77.1303,77.7878,77.1108,77.5153,4157606,0
+V.US,D,20161013,000000,76.9504,77.4021,76.4415,77.1588,7216239,0
+V.US,D,20161014,000000,77.316,78.3996,77.316,77.7049,7106792,0
+V.US,D,20161017,000000,77.8251,77.9287,77.316,77.4205,8957634,0
+V.US,D,20161018,000000,76.8079,77.6297,76.6661,76.8852,12386749,0
+V.US,D,20161019,000000,76.9504,78.1008,76.9504,78.0431,8953703,0
+V.US,D,20161020,000000,78.2696,78.3157,77.44,77.7517,7362162,0
+V.US,D,20161021,000000,77.2983,77.7878,76.8852,77.6101,8514883,0
+V.US,D,20161024,000000,78.4761,78.7788,77.9481,78.381,16989086,0
+V.US,D,20161025,000000,77.4205,78.2148,76.9964,77.3063,16003462,0
+V.US,D,20161026,000000,76.9211,77.5251,76.7227,77.0444,9273233,0
+V.US,D,20161027,000000,77.2417,77.5347,76.9113,77.2037,7465075,0
+V.US,D,20161028,000000,77.7695,78.5599,77.3833,77.4879,11571563,0
+V.US,D,20161031,000000,77.6949,78.1288,77.615,77.7617,10635859,0
+V.US,D,20161101,000000,77.8809,77.9297,76.6486,76.9211,11546181,0
+V.US,D,20161102,000000,76.2333,76.6936,75.8865,75.9422,9731046,0
+V.US,D,20161103,000000,76.1014,76.4608,75.9037,76.0055,8024240,0
+V.US,D,20161104,000000,76.0055,76.5635,75.6997,75.7332,8051139,0
+V.US,D,20161107,000000,76.9409,77.7792,76.7609,77.7617,7599848,0
+V.US,D,20161108,000000,77.648,78.3722,77.4205,78.1104,7549171,0
+V.US,D,20161109,000000,77.1012,78.5042,76.544,78.4474,12888664,0
+V.US,D,20161110,000000,78.5042,79.1267,76.7277,77.1588,18107353,0
+V.US,D,20161111,000000,76.8947,77.8721,76.8264,77.1683,7805658,0
+V.US,D,20161114,000000,77.2983,77.4879,72.8503,73.8695,23047335,0
+V.US,D,20161115,000000,73.726,74.9629,73.3203,74.0464,19654583,0
+V.US,D,20161116,000000,74.4108,75.7322,74.3826,75.6304,10525963,0
+V.US,D,20161117,000000,75.8559,76.6847,75.7223,76.5645,8556505,0
+V.US,D,20161118,000000,76.6397,76.969,76.0534,76.3271,8374448,0
+V.US,D,20161121,000000,76.714,77.2338,76.4024,77.151,9378494,0
+V.US,D,20161122,000000,77.151,77.151,74.8535,75.4867,19185530,0
+V.US,D,20161123,000000,75.5356,75.5454,74.5622,75.1467,13610296,0
+V.US,D,20161125,000000,75.5454,75.9028,75.3089,75.6744,6878130,0
+V.US,D,20161128,000000,75.2346,75.5649,74.6553,74.6835,12432864,0
+V.US,D,20161129,000000,74.7206,75.1564,74.5622,74.7489,9071754,0
+V.US,D,20161130,000000,75.0344,75.0344,72.9833,73.0202,16224572,0
+V.US,D,20161201,000000,73.261,73.3098,71.0672,71.237,22289294,0
+V.US,D,20161202,000000,71.2089,72.0111,70.9917,71.5128,14404464,0
+V.US,D,20161205,000000,72.3706,73.2899,72.2964,73.0116,12831586,0
+V.US,D,20161206,000000,73.6076,73.6342,72.4449,72.824,14699321,0
+V.US,D,20161207,000000,72.9734,75.0724,72.9568,74.9024,14717248,0
+V.US,D,20161208,000000,75.2523,75.4291,74.5819,74.873,14080382,0
+V.US,D,20161209,000000,74.7489,75.4867,74.4498,74.7401,11353539,0
+V.US,D,20161212,000000,74.6006,74.6386,73.5834,74.1353,12643559,0
+V.US,D,20161213,000000,74.4306,75.0824,73.9037,74.7958,13596317,0
+V.US,D,20161214,000000,74.873,75.5356,74.7206,74.7305,21199458,0
+V.US,D,20161215,000000,74.9599,75.9217,74.8057,75.0824,14886547,0
+V.US,D,20161216,000000,74.8144,75.0441,73.8266,73.9937,20245194,0
+V.US,D,20161219,000000,73.7003,74.2301,73.6821,73.7591,9209538,0
+V.US,D,20161220,000000,74.0514,74.2106,73.3712,74.0035,7315712,0
+V.US,D,20161221,000000,74.1169,74.1821,73.6438,73.7982,9878212,0
+V.US,D,20161222,000000,73.6821,73.7202,72.8992,73.5696,12776402,0
+V.US,D,20161223,000000,73.7395,74.1169,73.5696,73.8079,6557054,0
+V.US,D,20161227,000000,73.9223,74.4676,73.8843,73.9937,4013477,0
+V.US,D,20161228,000000,74.0416,74.279,73.6342,73.9487,8061117,0
+V.US,D,20161229,000000,74.1255,74.4596,73.9487,73.9769,6607968,0
+V.US,D,20161230,000000,74.0699,74.1734,73.6027,73.6821,7546722,0
+V.US,D,20170103,000000,74.3826,75.4672,74.1255,75.0824,14576842,0
+V.US,D,20170104,000000,75.0246,75.8003,74.9502,75.6938,8504205,0
+V.US,D,20170105,000000,75.8758,76.9983,75.7612,76.5831,8237013,0
+V.US,D,20170106,000000,76.7815,77.9032,76.4415,77.6412,9417282,0
+V.US,D,20170109,000000,77.7078,77.8661,77.1126,77.2057,7734912,0
+V.US,D,20170110,000000,77.1606,77.3463,76.6223,76.7913,6370388,0
+V.US,D,20170111,000000,76.7336,77.2525,76.412,77.2525,7897615,0
+V.US,D,20170112,000000,76.545,76.9418,76.0341,76.847,7275192,0
+V.US,D,20170113,000000,76.5176,77.2993,76.2998,76.6583,7720220,0
+V.US,D,20170117,000000,76.2714,76.9611,76.2714,76.7434,6692971,0
+V.US,D,20170118,000000,76.7523,77.2807,76.4806,77.056,8988250,0
+V.US,D,20170119,000000,77.2436,77.2993,76.8861,77.188,6859559,0
+V.US,D,20170120,000000,77.528,77.7078,77.0745,77.2905,9535120,0
+V.US,D,20170123,000000,77.1606,77.7255,76.969,77.5847,7849848,0
+V.US,D,20170124,000000,77.8183,78.8491,77.2993,78.6038,8886610,0
+V.US,D,20170125,000000,79.1315,79.5878,78.811,79.2369,9890421,0
+V.US,D,20170126,000000,79.2567,79.2567,78.4563,78.6136,8909610,0
+V.US,D,20170127,000000,78.6888,79.1411,78.3108,79.113,5737379,0
+V.US,D,20170130,000000,78.8306,79.0856,78.0662,79.0475,9308142,0
+V.US,D,20170131,000000,77.5651,78.6479,77.5377,78.1133,7913845,0
+V.US,D,20170201,000000,78.2932,78.4711,77.4908,77.8573,7973812,0
+V.US,D,20170202,000000,77.575,78.1026,77.0366,77.7255,11757007,0
+V.US,D,20170203,000000,80.9744,81.9944,80.3782,81.2959,29731069,0
+V.US,D,20170206,000000,81.286,81.3154,80.7596,81.0594,10222276,0
+V.US,D,20170207,000000,81.1816,81.551,80.909,81.0105,9099766,0
+V.US,D,20170208,000000,81.0302,81.0673,80.3511,80.3608,8032582,0
+V.US,D,20170209,000000,80.6255,81.0036,80.1642,80.8239,6940239,0
+V.US,D,20170210,000000,81.0302,81.3527,80.4907,81.1228,11006301,0
+V.US,D,20170213,000000,81.4085,81.8803,81.2195,81.6358,6396532,0
+V.US,D,20170214,000000,81.7102,82.1363,81.4652,82.022,6284154,0
+V.US,D,20170215,000000,82.3396,82.8338,82.0366,82.8338,8485384,0
+V.US,D,20170216,000000,82.8436,82.9619,82.1226,82.7087,9164266,0
+V.US,D,20170217,000000,82.576,82.9619,82.3004,82.7568,6221788,0
+V.US,D,20170221,000000,82.8047,83.306,82.4811,83.1916,9829420,0
+V.US,D,20170222,000000,82.8984,83.4096,82.8047,83.0763,8860741,0
+V.US,D,20170223,000000,83.4827,83.73,83.1436,83.4379,6383873,0
+V.US,D,20170224,000000,82.6629,83.6734,82.6044,83.6734,5437297,0
+V.US,D,20170227,000000,83.5697,83.6254,83.1828,83.2668,6474534,0
+V.US,D,20170228,000000,83.4192,83.6264,83.0334,83.211,9052138,0
+V.US,D,20170301,000000,83.9695,84.3458,83.6635,84.2036,11764072,0
+V.US,D,20170302,000000,84.2125,84.3369,83.3625,83.769,11142926,0
+V.US,D,20170303,000000,83.5599,84.1277,83.4379,84.0124,6032070,0
+V.US,D,20170306,000000,83.769,84.4696,83.5209,84.1548,7765298,0
+V.US,D,20170307,000000,84.2036,84.4991,84.0689,84.2703,5997649,0
+V.US,D,20170308,000000,84.3738,84.4991,84.0887,84.1746,6195823,0
+V.US,D,20170309,000000,84.2324,84.6846,83.941,84.3171,6289458,0
+V.US,D,20170310,000000,84.6846,85.0267,84.3071,84.9045,12942876,0
+V.US,D,20170313,000000,84.9709,85.4539,84.7902,85.2629,9403418,0
+V.US,D,20170314,000000,85.0921,85.1881,84.4406,84.7324,6351411,0
+V.US,D,20170315,000000,84.9231,85.2541,84.6016,85.0824,6711431,0
+V.US,D,20170316,000000,85.4539,85.472,84.6563,85.1975,9695680,0
+V.US,D,20170317,000000,85.3961,85.7536,85.3207,85.3862,9102884,0
+V.US,D,20170320,000000,85.435,87.101,84.1796,84.3838,9974422,0
+V.US,D,20170321,000000,84.6747,84.8859,83.2668,83.3253,11722325,0
+V.US,D,20170322,000000,83.1251,84.247,83.1251,83.7592,8273497,0
+V.US,D,20170323,000000,83.7112,84.5821,83.6635,84.0789,8148304,0
+V.US,D,20170324,000000,84.2703,84.7852,84.1845,84.3927,8029487,0
+V.US,D,20170327,000000,83.5599,84.2036,83.3352,84.1647,5514432,0
+V.US,D,20170328,000000,84.327,84.6113,83.73,84.327,7434207,0
+V.US,D,20170329,000000,84.2036,84.5821,83.7974,84.3838,5007272,0
+V.US,D,20170330,000000,84.2891,84.3024,83.8394,84.2225,6574257,0
+V.US,D,20170331,000000,84.1943,84.5451,84.0887,84.0887,6793641,0
+V.US,D,20170403,000000,84.3458,84.6476,83.644,84.5545,9644503,0
+V.US,D,20170404,000000,84.2225,84.5273,83.8931,84.0045,5136193,0
+V.US,D,20170405,000000,84.3369,85.3503,84.1647,84.2422,7659520,0
+V.US,D,20170406,000000,84.2125,84.4598,84.0045,84.2978,8948724,0
+V.US,D,20170407,000000,84.1845,84.4406,83.7592,83.9695,5748706,0
+V.US,D,20170410,000000,83.8539,84.4502,83.7592,84.0789,6339077,0
+V.US,D,20170411,000000,83.8346,84.0689,83.3909,84.0689,7459689,0
+V.US,D,20170412,000000,83.9323,84.4109,83.7974,83.9127,6248510,0
+V.US,D,20170413,000000,83.7112,84.9475,83.2668,84.0887,7651144,0
+V.US,D,20170417,000000,84.2978,85.0628,83.9781,84.9799,6467785,0
+V.US,D,20170418,000000,84.8194,85.0824,84.4406,84.9045,7211197,0
+V.US,D,20170419,000000,85.2448,85.7437,84.7802,84.9231,7711484,0
+V.US,D,20170420,000000,85.2916,86.5803,85.0667,86.2462,12774807,0
+V.US,D,20170421,000000,87.7802,87.8095,86.125,86.2462,20529312,0
+V.US,D,20170424,000000,87.1948,87.5242,86.1161,86.9087,12370344,0
+V.US,D,20170425,000000,87.0424,87.3825,86.6556,87.1568,8202021,0
+V.US,D,20170426,000000,87.0719,87.5058,86.8119,86.8803,11936431,0
+V.US,D,20170427,000000,87.0055,87.0522,86.3692,86.6742,6181712,0
+V.US,D,20170428,000000,86.4758,86.6273,86.0878,86.3115,7279677,0
+V.US,D,20170501,000000,86.379,86.7396,86.2364,86.3497,9555840,0
+V.US,D,20170502,000000,86.6936,87.7607,86.6088,87.5634,12238356,0
+V.US,D,20170503,000000,87.4294,87.5682,87.0279,87.4665,5187987,0
+V.US,D,20170504,000000,87.7149,87.8545,87.2877,87.6395,5555800,0
+V.US,D,20170505,000000,87.9014,87.9796,86.8217,87.1383,9347266,0
+V.US,D,20170508,000000,87.101,87.2027,86.5989,86.9761,5520409,0
+V.US,D,20170509,000000,86.9576,87.1851,86.894,87.0522,4194544,0
+V.US,D,20170510,000000,86.7679,87.4383,86.7483,87.2877,7131135,0
+V.US,D,20170511,000000,87.1667,87.3444,86.6936,87.1469,7453005,0
+V.US,D,20170512,000000,87.2321,87.7901,87.0328,87.7422,6232279,0
+V.US,D,20170515,000000,87.7422,88.3931,87.7333,88.2161,7072777,0
+V.US,D,20170516,000000,88.3294,88.686,87.97,88.1409,5807738,0
+V.US,D,20170517,000000,87.6622,87.926,86.931,86.979,8683894,0
+V.US,D,20170518,000000,86.6009,87.6622,86.6009,86.931,8692768,0
+V.US,D,20170519,000000,87.1879,87.9748,86.931,87.6622,9870784,0
+V.US,D,20170522,000000,87.709,88.7221,87.6152,88.4468,9689751,0
+V.US,D,20170523,000000,88.687,89.1688,88.6002,88.9684,8025711,0
+V.US,D,20170524,000000,89.1218,90.0403,89.1218,89.8685,7287134,0
+V.US,D,20170525,000000,90.1341,90.4077,89.9466,90.0863,7649175,0
+V.US,D,20170526,000000,90.0491,90.1636,89.4716,89.7383,4359735,0
+V.US,D,20170530,000000,89.7287,89.9366,89.4237,89.7832,6632184,0
+V.US,D,20170531,000000,90.1255,90.5534,89.5381,90.27,10400276,0
+V.US,D,20170601,000000,90.4263,90.4753,89.6796,90.4263,9400616,0
+V.US,D,20170602,000000,90.4362,91.1769,90.4362,91.1397,9006885,0
+V.US,D,20170605,000000,91.2999,91.5579,91.1016,91.5188,15307095,0
+V.US,D,20170606,000000,91.2531,91.5676,90.5807,90.7996,7409590,0
+V.US,D,20170607,000000,91.0254,91.2051,90.7704,91.083,7083849,0
+V.US,D,20170608,000000,90.877,91.1113,90.3267,91.083,8110216,0
+V.US,D,20170609,000000,91.083,91.2336,88.8266,89.6328,17809987,0
+V.US,D,20170612,000000,88.8074,89.1394,87.9651,88.6284,16462110,0
+V.US,D,20170613,000000,89.1024,90.3726,89.073,90.1255,9173921,0
+V.US,D,20170614,000000,90.3549,90.9981,90.0023,90.3549,6687849,0
+V.US,D,20170615,000000,89.5184,89.6057,88.6577,89.2636,13491558,0
+V.US,D,20170616,000000,89.3946,89.5184,88.8561,89.2636,15391171,0
+V.US,D,20170619,000000,89.812,89.8878,89.3389,89.8508,6308925,0
+V.US,D,20170620,000000,89.8508,90.0073,89.414,89.463,5936004,0
+V.US,D,20170621,000000,89.6796,89.8311,89.1688,89.6153,5919301,0
+V.US,D,20170622,000000,89.5662,89.586,88.9791,89.0536,6167840,0
+V.US,D,20170623,000000,89.2537,90.6648,88.9969,90.6005,12271649,0
+V.US,D,20170626,000000,90.8094,91.2491,90.1428,90.2602,7353160,0
+V.US,D,20170627,000000,90.1927,90.3726,89.6994,89.9563,6622680,0
+V.US,D,20170628,000000,90.1927,91.377,89.7287,91.2149,5876119,0
+V.US,D,20170629,000000,90.7996,90.7996,89.1123,89.4992,9353002,0
+V.US,D,20170630,000000,89.463,89.6896,88.8943,88.8943,9525769,0
+V.US,D,20170703,000000,89.463,89.4903,88.4848,88.4848,6538342,0
+V.US,D,20170705,000000,88.8659,89.4813,88.8365,89.1123,9851732,0
+V.US,D,20170706,000000,88.5814,89.073,88.3344,88.3892,8665287,0
+V.US,D,20170707,000000,88.6284,89.4903,88.6284,89.0242,6341816,0
+V.US,D,20170710,000000,89.2439,90.3989,89.2439,90.1341,9313832,0
+V.US,D,20170711,000000,90.1255,90.6453,89.9827,90.4362,5859415,0
+V.US,D,20170712,000000,90.9795,91.4251,90.6453,91.167,6302771,0
+V.US,D,20170713,000000,91.3956,91.6154,90.7801,90.9424,7090915,0
+V.US,D,20170714,000000,91.1301,92.2966,91.1113,91.8785,6533003,0
+V.US,D,20170717,000000,92.0513,92.2215,91.5579,91.7837,6236445,0
+V.US,D,20170718,000000,91.802,92.6571,91.5775,92.4962,7842531,0
+V.US,D,20170719,000000,92.5506,93.2064,92.4665,93.1311,6734824,0
+V.US,D,20170720,000000,93.946,93.9725,92.8271,92.9963,8972570,0
+V.US,D,20170721,000000,94.41,95.2555,93.9285,94.41,18348417,0
+V.US,D,20170724,000000,94.3632,95.1907,93.9745,95.1421,9690050,0
+V.US,D,20170725,000000,95.4079,95.6063,94.596,94.7756,7145915,0
+V.US,D,20170726,000000,94.7952,95.744,94.6535,95.6063,7600708,0
+V.US,D,20170727,000000,95.7215,95.915,93.4145,94.3831,11118066,0
+V.US,D,20170728,000000,93.9548,94.4013,93.3774,93.9842,6919370,0
+V.US,D,20170731,000000,94.3154,94.7853,93.9745,94.3731,7970886,0
+V.US,D,20170801,000000,95.1323,95.8105,94.7475,95.6249,6346977,0
+V.US,D,20170802,000000,95.783,96.0128,95.0179,96.0128,6282082,0
+V.US,D,20170803,000000,95.6922,95.8398,95.103,95.3522,6009220,0
+V.US,D,20170804,000000,95.712,96.0742,95.3697,95.6444,4871137,0
+V.US,D,20170807,000000,95.6736,96.2521,95.3522,96.2043,7433858,0
+V.US,D,20170808,000000,96.2131,96.427,95.6824,96.0128,6626069,0
+V.US,D,20170809,000000,95.5183,96.0352,95.4079,95.7215,7280750,0
+V.US,D,20170810,000000,95.3033,95.6345,94.2499,94.3056,9025129,0
+V.US,D,20170811,000000,94.3632,95.0747,94.3448,94.8754,5556647,0
+V.US,D,20170814,000000,95.7352,96.7956,95.5086,96.5736,5968204,0
+V.US,D,20170815,000000,97.0048,97.4022,96.6654,97.2558,5676102,0
+V.US,D,20170816,000000,97.5489,98.664,97.4315,98.0867,14115251,0
+V.US,D,20170817,000000,98.0964,98.2908,96.9761,96.9761,7632690,0
+V.US,D,20170818,000000,96.9078,97.8712,96.7956,97.3046,5971259,0
+V.US,D,20170821,000000,97.4121,98.1162,97.1265,97.9885,5676808,0
+V.US,D,20170822,000000,98.2035,98.9265,97.9201,98.8001,5767126,0
+V.US,D,20170823,000000,98.526,98.7024,97.7735,97.9594,5326228,0
+V.US,D,20170824,000000,98.0867,98.2623,97.4315,97.9885,4295760,0
+V.US,D,20170825,000000,98.4082,98.6246,97.9396,98.1162,4705219,0
+V.US,D,20170828,000000,98.4082,98.5752,98.0375,98.5359,4122879,0
+V.US,D,20170829,000000,97.7053,98.8001,97.4315,98.526,7515072,0
+V.US,D,20170830,000000,98.4573,98.731,98.2818,98.4867,9176317,0
+V.US,D,20170831,000000,98.7902,98.9166,97.8129,98.2818,14498288,0
+V.US,D,20170901,000000,98.7705,98.8089,98.2035,98.6442,4704375,0
+V.US,D,20170905,000000,98.1643,98.2229,97.068,97.7931,6674469,0
+V.US,D,20170906,000000,98.1064,98.5063,97.8808,97.9594,6502588,0
+V.US,D,20170907,000000,98.4671,100.11,98.3689,99.259,6854709,0
+V.US,D,20170908,000000,99.0541,99.463,98.7902,99.1422,6095186,0
+V.US,D,20170911,000000,100.148,100.792,99.8239,100.792,7323630,0
+V.US,D,20170912,000000,101.252,101.252,100.422,100.851,5492232,0
+V.US,D,20170913,000000,100.9,100.9,99.9139,100.49,6546421,0
+V.US,D,20170914,000000,100.167,101.437,100.167,100.726,8586804,0
+V.US,D,20170915,000000,100.402,100.782,99.64,99.9718,13291743,0
+V.US,D,20170918,000000,100.022,100.187,99.3171,99.5227,7600065,0
+V.US,D,20170919,000000,99.807,100.588,99.5227,100.08,10273428,0
+V.US,D,20170920,000000,100.167,100.422,99.1707,99.6595,7784567,0
+V.US,D,20170921,000000,99.6885,100.275,99.3468,99.9818,5022990,0
+V.US,D,20170922,000000,99.8839,100.342,99.7373,100.225,5219686,0
+V.US,D,20170925,000000,100.167,100.314,97.5391,97.8029,9892939,0
+V.US,D,20170926,000000,97.8907,98.7507,97.6659,97.7247,6596552,0
+V.US,D,20170927,000000,97.8519,98.8475,97.6856,98.6343,8780791,0
+V.US,D,20170928,000000,98.5063,99.6695,98.4966,99.2783,6262958,0
+V.US,D,20170929,000000,99.4442,100.1,99.3855,99.9139,8063592,0
+V.US,D,20171002,000000,100.207,100.647,99.7771,100.11,5145378,0
+V.US,D,20171003,000000,100.314,100.558,99.9628,100.255,4640909,0
+V.US,D,20171004,000000,100.372,100.402,99.5923,99.9818,4366853,0
+V.US,D,20171005,000000,100.265,100.89,99.8239,100.88,4629571,0
+V.US,D,20171006,000000,100.929,101.566,100.529,101.339,4831126,0
+V.US,D,20171009,000000,101.417,102.22,101.311,101.614,5041509,0
+V.US,D,20171010,000000,102.151,102.17,101.427,101.897,4224976,0
+V.US,D,20171011,000000,102.267,103.041,102.17,102.983,6813052,0
+V.US,D,20171012,000000,103.041,103.226,102.465,102.659,6735945,0
+V.US,D,20171013,000000,103.041,103.587,102.943,103.186,5423636,0
+V.US,D,20171016,000000,103.294,103.539,101.751,102.844,5843316,0
+V.US,D,20171017,000000,102.795,102.963,101.887,102.113,6297631,0
+V.US,D,20171018,000000,102.19,102.552,102.044,102.365,5073199,0
+V.US,D,20171019,000000,101.857,102.346,101.506,101.623,11338622,0
+V.US,D,20171020,000000,102.267,102.267,101.576,102.123,8264182,0
+V.US,D,20171023,000000,102.602,102.776,101.682,102.104,6652366,0
+V.US,D,20171024,000000,102.132,103.167,99.7373,102.953,10894635,0
+V.US,D,20171025,000000,103.87,105.014,102.552,103.94,13880270,0
+V.US,D,20171026,000000,104.801,105.131,104.104,104.233,7772138,0
+V.US,D,20171027,000000,104.496,104.554,103.216,104.144,8278427,0
+V.US,D,20171030,000000,104.104,104.662,103.412,104.467,5421620,0
+V.US,D,20171031,000000,105.082,105.092,103.186,104.408,8427972,0
+V.US,D,20171101,000000,104.916,105.767,104.84,105.454,6494999,0
+V.US,D,20171102,000000,105.406,105.738,104.622,105.366,5799524,0
+V.US,D,20171103,000000,105.328,105.787,104.916,105.728,3958099,0
+V.US,D,20171106,000000,105.728,106.48,105.581,106.265,4312550,0
+V.US,D,20171107,000000,106.579,106.579,106.012,106.431,3893947,0
+V.US,D,20171108,000000,106.352,107.184,106.177,106.783,4653292,0
+V.US,D,20171109,000000,106.157,106.549,105.319,106.47,4563180,0
+V.US,D,20171110,000000,106.07,106.325,105.659,106.225,4422104,0
+V.US,D,20171113,000000,105.913,106.197,105.698,105.767,7567979,0
+V.US,D,20171114,000000,105.464,106.381,105.2,106.325,5981608,0
+V.US,D,20171115,000000,105.708,106.215,104.564,104.672,7259378,0
+V.US,D,20171116,000000,105.338,106.002,105.16,105.599,5944418,0
+V.US,D,20171117,000000,105.28,105.492,104.331,104.447,9263678,0
+V.US,D,20171120,000000,104.574,105.27,104.321,104.574,7225395,0
+V.US,D,20171121,000000,105.052,106.05,104.916,106.012,6776933,0
+V.US,D,20171122,000000,106.06,106.205,105.289,105.406,4276569,0
+V.US,D,20171124,000000,105.873,106.684,105.708,106.5,3202034,0
+V.US,D,20171127,000000,106.53,107.038,106.441,106.879,6956691,0
+V.US,D,20171128,000000,107.095,108.072,107.057,107.829,7012183,0
+V.US,D,20171129,000000,108.072,108.072,101.682,104.486,15242424,0
+V.US,D,20171130,000000,105.101,107.085,104.652,107.085,19483666,0
+V.US,D,20171201,000000,106.879,106.939,104.388,105.319,13767508,0
+V.US,D,20171204,000000,105.893,106.012,101.751,102.2,19874663,0
+V.US,D,20171205,000000,102.307,103.9,101.398,103.285,12700807,0
+V.US,D,20171206,000000,103.216,104.791,103.003,104.369,7911123,0
+V.US,D,20171207,000000,104.398,105.972,104.085,105.962,7755119,0
+V.US,D,20171208,000000,106.656,107.095,106.352,107.095,7983387,0
+V.US,D,20171211,000000,106.998,107.819,106.675,106.87,7924327,0
+V.US,D,20171212,000000,106.87,108.181,106.53,107.925,9198180,0
+V.US,D,20171213,000000,108.2,108.808,107.663,107.78,8409333,0
+V.US,D,20171214,000000,108.014,108.532,107.397,107.397,10315938,0
+V.US,D,20171215,000000,108.415,108.639,106.889,108.269,17225473,0
+V.US,D,20171218,000000,109.117,109.176,107.722,108.014,9419085,0
+V.US,D,20171219,000000,107.75,107.75,106.607,106.665,8304206,0
+V.US,D,20171220,000000,107.203,107.583,106.52,106.646,6518913,0
+V.US,D,20171221,000000,107.095,107.574,106.822,106.909,9320887,0
+V.US,D,20171222,000000,106.889,107.583,106.763,107.174,6507090,0
+V.US,D,20171226,000000,106.597,107.906,106.597,107.467,4144946,0
+V.US,D,20171227,000000,107.174,108.512,107.154,108.462,7434861,0
+V.US,D,20171228,000000,108.738,109.335,108.434,108.788,7292180,0
+V.US,D,20171229,000000,109.176,109.315,108.462,108.462,5517321,0
+V.US,D,20180102,000000,109.001,109.47,108.396,108.942,6391571,0
+V.US,D,20180103,000000,109.354,110.124,109.088,110.008,7302193,0
+V.US,D,20180104,000000,110.573,111.627,110.371,110.42,8205293,0
+V.US,D,20180105,000000,111.268,113.173,110.73,113.038,9030674,0
+V.US,D,20180108,000000,112.792,114.61,112.294,113.507,6967926,0
+V.US,D,20180109,000000,114.113,114.113,112.841,113.28,6687330,0
+V.US,D,20180110,000000,112.87,113.222,111.726,113.154,7874432,0
+V.US,D,20180111,000000,112.979,114.122,112.86,113.985,6288921,0
+V.US,D,20180112,000000,114.257,114.483,113.856,114.228,5871351,0
+V.US,D,20180116,000000,115.283,115.998,114.054,114.523,8650930,0
+V.US,D,20180117,000000,115.303,116.212,114.845,116.036,8400494,0
+V.US,D,20180118,000000,116.564,117.179,116.086,117.121,9100690,0
+V.US,D,20180119,000000,117.062,117.63,115.978,116.721,8657124,0
+V.US,D,20180122,000000,116.886,118.244,116.447,118.244,9832364,0
+V.US,D,20180123,000000,118.489,119.36,118.137,118.537,5972763,0
+V.US,D,20180124,000000,118.93,119.301,117.668,118.45,6839037,0
+V.US,D,20180125,000000,118.882,119.321,118.517,119.084,7519156,0
+V.US,D,20180126,000000,119.612,120.2,118.645,120.14,5891645,0
+V.US,D,20180129,000000,120.551,120.688,118.575,118.723,6577965,0
+V.US,D,20180130,000000,117.776,118.205,116.857,117.53,8570082,0
+V.US,D,20180131,000000,117.736,118.384,117.052,118.156,7704814,0
+V.US,D,20180201,000000,118.625,120.082,118.029,119.563,11713586,0
+V.US,D,20180202,000000,117.677,117.677,114.815,115.02,14385851,0
+V.US,D,20180205,000000,112.88,115.236,109.411,110.593,17349528,0
+V.US,D,20180206,000000,109.587,114.433,107.722,114.113,20031006,0
+V.US,D,20180207,000000,114.228,116.506,113.378,113.798,9767803,0
+V.US,D,20180208,000000,113.681,113.846,108.004,108.308,13310036,0
+V.US,D,20180209,000000,108.981,111.484,105.599,110.641,18587307,0
+V.US,D,20180212,000000,112.049,113.019,111.169,112.654,12112138,0
+V.US,D,20180213,000000,112.098,112.979,111.407,112.569,8199152,0
+V.US,D,20180214,000000,111.885,115.059,111.766,114.942,9678564,0
+V.US,D,20180215,000000,115.968,116.564,114.317,116.535,7262549,0
+V.US,D,20180216,000000,115.9,117.189,115.841,116.114,6686011,0
+V.US,D,20180220,000000,116.272,117.248,116.272,116.272,6488748,0
+V.US,D,20180221,000000,116.311,117.052,114.745,114.755,8053163,0
+V.US,D,20180222,000000,114.992,115.674,113.975,114.709,5240782,0
+V.US,D,20180223,000000,115.841,117.17,115.528,117.14,5286054,0
+V.US,D,20180226,000000,117.756,118.703,117.511,118.693,6566567,0
+V.US,D,20180227,000000,118.802,119.369,117.54,117.56,7647821,0
+V.US,D,20180228,000000,117.826,119.065,117.102,117.15,7116417,0
+V.US,D,20180301,000000,117.453,118.147,113.975,114.726,9256056,0
+V.US,D,20180302,000000,113.467,115.293,112.294,115.088,7957111,0
+V.US,D,20180305,000000,114.775,116.564,113.798,116.144,6097754,0
+V.US,D,20180306,000000,117.052,117.433,114.992,115.373,7833794,0
+V.US,D,20180307,000000,114.375,116.496,114.054,116.114,7613051,0
+V.US,D,20180308,000000,116.222,117.042,115.469,116.476,7292753,0
+V.US,D,20180309,000000,117.443,118.892,117.092,118.615,6714314,0
+V.US,D,20180312,000000,118.852,119.065,117.658,118.364,9063324,0
+V.US,D,20180313,000000,118.374,119.084,117.121,117.395,9948545,0
+V.US,D,20180314,000000,118.176,118.176,116.163,116.809,8243665,0
+V.US,D,20180315,000000,117.328,118.527,116.925,117.6,6152012,0
+V.US,D,20180316,000000,118,119.134,117.52,118.635,9914621,0
+V.US,D,20180319,000000,118.087,118.432,116.535,117.405,18248183,0
+V.US,D,20180320,000000,117.57,119.241,117.493,119.006,8164633,0
+V.US,D,20180321,000000,118.997,119.505,117.268,117.413,7723734,0
+V.US,D,20180322,000000,116.456,116.906,114.054,114.337,11021136,0
+V.US,D,20180323,000000,114.238,115.049,111.248,111.475,10520319,0
+V.US,D,20180326,000000,113.467,115.059,112.235,114.962,9167709,0
+V.US,D,20180327,000000,115.801,115.871,111.228,111.866,9454440,0
+V.US,D,20180328,000000,111.407,112.501,110.554,111.465,9886600,0
+V.US,D,20180329,000000,112.126,114.912,111.512,113.975,13557325,0
+V.US,D,20180402,000000,113.634,114.181,111.248,112.782,10365869,0
+V.US,D,20180403,000000,113.27,114.337,111.953,113.575,7435394,0
+V.US,D,20180404,000000,111.378,114.463,111.198,114.161,8842661,0
+V.US,D,20180405,000000,115.313,116.272,114.699,115.499,7153288,0
+V.US,D,20180406,000000,114.523,114.875,111.588,112.145,8798669,0
+V.US,D,20180409,000000,113.019,114.992,113.019,113.173,7372437,0
+V.US,D,20180410,000000,114.884,115.469,113.995,115.039,9445430,0
+V.US,D,20180411,000000,114.337,115.929,113.975,114.132,6165663,0
+V.US,D,20180412,000000,114.726,116.242,114.717,115.383,5946386,0
+V.US,D,20180413,000000,115.998,116.701,114.972,115.069,9628244,0
+V.US,D,20180416,000000,116.368,117.092,115.792,116.144,7244843,0
+V.US,D,20180417,000000,117.121,118.384,116.751,117.952,6275518,0
+V.US,D,20180418,000000,118.195,118.968,117.57,118.585,5426934,0
+V.US,D,20180419,000000,118.432,118.822,117.348,118.107,7655078,0
+V.US,D,20180420,000000,118.195,118.92,117.503,118.334,7849560,0
+V.US,D,20180423,000000,118.422,119.055,118.048,118.565,8400423,0
+V.US,D,20180424,000000,118.968,119.124,114.875,115.568,9901249,0
+V.US,D,20180425,000000,115.45,115.645,113.73,115.519,8397170,0
+V.US,D,20180426,000000,119.211,121.596,117.943,121.099,15055691,0
+V.US,D,20180427,000000,120.473,121.079,119.457,120.052,7181283,0
+V.US,D,20180430,000000,120.764,121.88,120.688,120.904,8867322,0
+V.US,D,20180501,000000,120.884,121.577,119.573,121.52,6724398,0
+V.US,D,20180502,000000,121.86,122.067,120.042,120.415,8936669,0
+V.US,D,20180503,000000,119.867,121.471,119.389,121.195,7114091,0
+V.US,D,20180504,000000,120.365,122.318,120.111,122.125,6085313,0
+V.US,D,20180507,000000,122.358,123.423,122.212,123.191,6021175,0
+V.US,D,20180508,000000,123.083,123.843,122.268,123.776,5294359,0
+V.US,D,20180509,000000,123.872,124.813,123.491,124.666,6422218,0
+V.US,D,20180510,000000,125.075,125.503,124.546,124.813,6911647,0
+V.US,D,20180511,000000,124.813,125.839,124.078,125.572,5706182,0
+V.US,D,20180514,000000,126.17,126.24,124.497,125.005,5265282,0
+V.US,D,20180515,000000,124.391,125.183,123.776,124.899,5806059,0
+V.US,D,20180516,000000,124.889,125.183,124.371,124.705,5377765,0
+V.US,D,20180517,000000,124.616,124.822,123.709,123.989,5146514,0
+V.US,D,20180518,000000,123.709,124.381,123.21,123.989,6373445,0
+V.US,D,20180521,000000,124.956,125.473,124.048,124.685,5859098,0
+V.US,D,20180522,000000,125.005,125.741,124.536,124.734,6963143,0
+V.US,D,20180523,000000,124.118,125.868,123.872,125.839,6883126,0
+V.US,D,20180524,000000,125.78,126.16,124.536,125.848,6323734,0
+V.US,D,20180525,000000,125.839,126.05,124.938,125.272,7868617,0
+V.US,D,20180529,000000,124.43,125.045,123.201,123.776,10899147,0
+V.US,D,20180530,000000,124.246,125.095,123.941,124.675,11139455,0
+V.US,D,20180531,000000,124.685,125.543,124.038,124.744,11615876,0
+V.US,D,20180601,000000,125.799,126.452,124.4,124.869,8721236,0
+V.US,D,20180604,000000,125.896,127.488,125.408,126.998,7521072,0
+V.US,D,20180605,000000,127.304,127.536,126.638,127.478,6494429,0
+V.US,D,20180606,000000,127.909,130.087,127.526,130.058,8451317,0
+V.US,D,20180607,000000,130.136,130.343,126.978,127.753,8706367,0
+V.US,D,20180608,000000,127.362,128.778,127.156,128.613,5512457,0
+V.US,D,20180611,000000,128.768,129.053,127.724,127.821,8370572,0
+V.US,D,20180612,000000,127.949,128.993,127.46,128.729,6017837,0
+V.US,D,20180613,000000,129.043,129.59,128.201,128.28,5114925,0
+V.US,D,20180614,000000,128.827,129.52,128.623,128.867,6773058,0
+V.US,D,20180615,000000,128.964,129.55,127.909,128.964,10524652,0
+V.US,D,20180618,000000,128.25,130.087,128.025,129.988,9129805,0
+V.US,D,20180619,000000,128.437,129.09,127.488,128.974,6871095,0
+V.US,D,20180620,000000,129.355,130.44,129.335,129.335,7535762,0
+V.US,D,20180621,000000,129.13,129.913,128.154,128.407,9105189,0
+V.US,D,20180622,000000,129.434,129.667,128.154,129.169,6468442,0
+V.US,D,20180625,000000,128.778,128.778,123.64,124.938,10568371,0
+V.US,D,20180626,000000,126.06,127.704,125.572,126.49,8103553,0
+V.US,D,20180627,000000,126.942,127.576,125.005,125.015,7630153,0
+V.US,D,20180628,000000,125.005,127.048,124.685,126.678,6890903,0
+V.US,D,20180629,000000,127.206,128.084,126.395,126.395,7605947,0
+V.US,D,20180702,000000,125.916,126.978,125.143,126.443,7915493,0
+V.US,D,20180703,000000,126.942,127.333,125.398,125.426,3794760,0
+V.US,D,20180705,000000,126.08,127.256,125.789,127.216,4955363,0
+V.US,D,20180706,000000,127.496,128.173,126.443,127.997,5071133,0
+V.US,D,20180709,000000,128.808,129.776,128.662,129.355,9389075,0
+V.US,D,20180710,000000,129.677,131.044,129.179,130.44,6875531,0
+V.US,D,20180711,000000,130.383,132.462,130.353,131.838,11157727,0
+V.US,D,20180712,000000,132.657,133.575,132.316,133.527,12380938,0
+V.US,D,20180713,000000,133.42,133.654,131.251,133.057,8242210,0
+V.US,D,20180716,000000,133.057,133.185,131.848,132.13,5207870,0
+V.US,D,20180717,000000,131.867,133.535,131.133,133.275,5671337,0
+V.US,D,20180718,000000,133.535,134.739,133.009,134.495,7343565,0
+V.US,D,20180719,000000,134.534,134.573,133.555,133.753,8316404,0
+V.US,D,20180720,000000,133.625,135.032,133.545,134.573,7498777,0
+V.US,D,20180723,000000,134.271,134.554,133.275,133.654,8092814,0
+V.US,D,20180724,000000,134.573,135.032,133.146,133.654,8735202,0
+V.US,D,20180725,000000,133.957,136.254,133.527,136.125,8787554,0
+V.US,D,20180726,000000,135.16,136.273,133.166,135.99,11023708,0
+V.US,D,20180727,000000,136.555,136.604,132.854,134.31,7350542,0
+V.US,D,20180730,000000,133.753,134.035,129.159,130.245,13424794,0
+V.US,D,20180731,000000,130.85,131.71,129.462,130.487,8050614,0
+V.US,D,20180801,000000,131.437,132.395,131.123,131.925,7426531,0
+V.US,D,20180802,000000,131.163,132.834,130.723,132.57,12887977,0
+V.US,D,20180803,000000,132.931,133.488,131.632,133.449,4838550,0
+V.US,D,20180806,000000,133.284,133.879,132.697,133.343,5389079,0
+V.US,D,20180807,000000,133.605,134.3,133.498,133.899,10514187,0
+V.US,D,20180808,000000,133.605,134.573,133.459,134.29,5647114,0
+V.US,D,20180809,000000,134.33,134.808,133.527,133.635,5950736,0
+V.US,D,20180810,000000,133.507,134.339,132.892,133.362,6835602,0
+V.US,D,20180813,000000,134.143,134.808,133.459,133.831,5047777,0
+V.US,D,20180814,000000,133.917,134.573,133.507,134.358,6170422,0
+V.US,D,20180815,000000,133.967,134.3,132.492,133.545,5541549,0
+V.US,D,20180816,000000,134.847,135.236,134.242,134.455,6205861,0
+V.US,D,20180817,000000,134.573,135.452,134.368,135.101,8055549,0
+V.US,D,20180820,000000,135.286,135.346,134.495,134.72,4877693,0
+V.US,D,20180821,000000,134.779,135.208,133.635,133.871,7171214,0
+V.US,D,20180822,000000,133.684,135.276,133.684,134.914,4385734,0
+V.US,D,20180823,000000,134.789,136.145,134.563,135.814,4631751,0
+V.US,D,20180824,000000,136.018,137.993,136.018,137.819,5978174,0
+V.US,D,20180827,000000,138.579,139.176,138.316,138.979,7527551,0
+V.US,D,20180828,000000,139.204,139.723,138.461,138.784,5153767,0
+V.US,D,20180829,000000,139.038,140.798,138.999,140.552,5432996,0
+V.US,D,20180830,000000,140.349,141.178,139.909,140.27,8165776,0
+V.US,D,20180831,000000,140.27,141.12,140.044,140.417,6054076,0
+V.US,D,20180904,000000,140.457,141.306,140.192,141.266,7991188,0
+V.US,D,20180905,000000,140.523,141.286,136.244,136.363,11888704,0
+V.US,D,20180906,000000,136.949,138.307,136.234,138.111,10032542,0
+V.US,D,20180907,000000,137.62,138.051,136.439,136.861,14256559,0
+V.US,D,20180910,000000,137.749,138.051,136.871,137.699,5610602,0
+V.US,D,20180911,000000,137.112,139.097,136.91,139.067,10353496,0
+V.US,D,20180912,000000,139.41,140.329,138.659,140.113,7286076,0
+V.US,D,20180913,000000,140.66,141.501,140.601,141.11,6071731,0
+V.US,D,20180914,000000,141.355,141.794,140.847,141.306,5156112,0
+V.US,D,20180917,000000,141.296,141.345,139.39,139.733,8065003,0
+V.US,D,20180918,000000,139.752,141.52,139.507,141.11,5955349,0
+V.US,D,20180919,000000,141.706,142.234,140.749,140.916,7775920,0
+V.US,D,20180920,000000,141.433,142.889,140.709,142.644,7504324,0
+V.US,D,20180921,000000,143.328,143.62,142.751,143.417,16350539,0
+V.US,D,20180924,000000,142.566,143.046,140.769,142.518,7016730,0
+V.US,D,20180925,000000,143.103,143.338,142.508,142.977,4426446,0
+V.US,D,20180926,000000,143.367,143.778,142.449,142.673,6123014,0
+V.US,D,20180927,000000,143.278,143.985,142.957,143.387,6139916,0
+V.US,D,20180928,000000,143.2,143.729,142.947,143.457,6314969,0
+V.US,D,20181001,000000,144.218,144.861,143.955,144.119,10255855,0
+V.US,D,20181002,000000,144.168,144.168,142.576,143.065,8419738,0
+V.US,D,20181003,000000,144.051,144.051,142.595,142.77,7868790,0
+V.US,D,20181004,000000,142.586,142.683,139.654,140.29,9634600,0
+V.US,D,20181005,000000,140.172,140.906,138.012,138.939,7413280,0
+V.US,D,20181008,000000,138.599,138.599,134.006,135.629,12175289,0
+V.US,D,20181009,000000,135.208,136.949,134.895,136.009,11297611,0
+V.US,D,20181010,000000,136.264,136.383,129.248,129.54,16164322,0
+V.US,D,20181011,000000,128.183,131.163,126.405,127.841,16380978,0
+V.US,D,20181012,000000,132.346,134.759,131.34,133.889,13593917,0
+V.US,D,20181015,000000,133.733,133.889,131.143,131.153,8320656,0
+V.US,D,20181016,000000,132.57,135.854,132.54,135.481,11570784,0
+V.US,D,20181017,000000,136.038,136.546,134.524,136.145,9594592,0
+V.US,D,20181018,000000,136.155,136.155,131.848,133.136,10695125,0
+V.US,D,20181019,000000,133.733,135.903,133.225,133.909,9098917,0
+V.US,D,20181022,000000,134.749,135.286,133.352,134.445,6381480,0
+V.US,D,20181023,000000,130.823,133.871,129.608,132.971,11232402,0
+V.US,D,20181024,000000,133.535,134.006,128.094,128.339,14489831,0
+V.US,D,20181025,000000,129.472,134.681,126.638,134.33,15678681,0
+V.US,D,20181026,000000,131.877,133.704,130.038,131.641,12591295,0
+V.US,D,20181029,000000,133.449,135.256,126.415,128.407,13358445,0
+V.US,D,20181030,000000,127.206,128.925,124.048,126.892,15805957,0
+V.US,D,20181031,000000,129.053,132.971,129.053,131.748,13815746,0
+V.US,D,20181101,000000,132.854,134.661,131.398,134.621,16764716,0
+V.US,D,20181102,000000,134.886,135.208,131.748,133.615,17851925,0
+V.US,D,20181105,000000,133.635,134.035,131.954,133.635,6570350,0
+V.US,D,20181106,000000,133.635,134.69,133.555,134.583,4951489,0
+V.US,D,20181107,000000,136.038,138.491,136.018,138.374,21449904,0
+V.US,D,20181108,000000,138.207,139.038,137.29,138.814,6201369,0
+V.US,D,20181109,000000,137.819,138.177,136.058,137.563,8725366,0
+V.US,D,20181112,000000,137.072,137.281,133.019,133.555,11859086,0
+V.US,D,20181113,000000,134.172,135.639,132.863,133.555,6577610,0
+V.US,D,20181114,000000,135.745,136.293,132.277,133.333,6919674,0
+V.US,D,20181115,000000,135.804,135.874,132.062,135.804,8944878,0
+V.US,D,20181116,000000,134.475,135.804,133.997,134.252,9010710,0
+V.US,D,20181119,000000,134.514,134.611,128.563,129.063,16973842,0
+V.US,D,20181120,000000,124.764,128.837,124.028,127.724,13284355,0
+V.US,D,20181121,000000,128.671,130.008,127.977,128.729,7745624,0
+V.US,D,20181123,000000,126.96,128.563,126.865,127.236,3839077,0
+V.US,D,20181126,000000,128.907,130.703,128.563,130.155,9550191,0
+V.US,D,20181127,000000,129.54,130.506,128.437,130.126,8227277,0
+V.US,D,20181128,000000,131.241,135.53,131.044,135.376,11764722,0
+V.US,D,20181129,000000,134.72,134.729,132.815,133.195,9140099,0
+V.US,D,20181130,000000,133.107,136.215,132.737,135.686,11866771,0
+V.US,D,20181203,000000,138.844,139.536,137.729,138.844,11784035,0
+V.US,D,20181204,000000,137.045,138.217,132.608,132.747,14609357,0
+V.US,D,20181206,000000,129.316,135.131,127.831,135.071,17118934,0
+V.US,D,20181207,000000,134.847,136.088,130.215,131.28,14629000,0
+V.US,D,20181210,000000,130.45,132.385,129.139,132.012,16442608,0
+V.US,D,20181211,000000,134.016,134.123,130.136,130.987,13019245,0
+V.US,D,20181212,000000,133.391,134.905,131.897,131.934,10847904,0
+V.US,D,20181213,000000,132.414,133.225,130.353,131.691,9170378,0
+V.US,D,20181214,000000,129.933,130.9,128.857,129.365,9765943,0
+V.US,D,20181217,000000,128.525,128.739,125.113,125.799,12319397,0
+V.US,D,20181218,000000,126.668,128.485,126.19,127.028,13328384,0
+V.US,D,20181219,000000,127.295,130.087,124.009,125.662,14431928,0
+V.US,D,20181220,000000,124.626,126.395,121.77,123.306,18894097,0
+V.US,D,20181221,000000,121.8,124.783,117.736,118.968,26577342,0
+V.US,D,20181224,000000,116.906,119.877,116.456,116.583,8999905,0
+V.US,D,20181226,000000,117.806,124.695,117.786,124.685,14098261,0
+V.US,D,20181227,000000,122.575,126.395,121.157,126.395,11365677,0
+V.US,D,20181228,000000,127.441,127.968,124.138,125.36,7709150,0
+V.US,D,20181231,000000,126.07,126.815,124.685,126.327,8329771,0
+V.US,D,20190102,000000,124.469,128.074,124.088,127.285,9177787,0
+V.US,D,20190103,000000,125.612,125.682,122.467,122.711,9846458,0
+V.US,D,20190104,000000,124.879,128.887,124.596,127.997,11556585,0
+V.US,D,20190107,000000,128.758,131.33,128.359,130.265,13501781,0
+V.US,D,20190108,000000,132.1,132.306,130.175,130.977,9653003,0
+V.US,D,20190109,000000,132.414,133.565,131.768,132.52,10430554,0
+V.US,D,20190110,000000,130.987,132.921,130.555,132.776,13069997,0
+V.US,D,20190111,000000,131.897,132.707,131.562,132.179,6119963,0
+V.US,D,20190114,000000,131.163,132.247,130.833,131.271,9051065,0
+V.US,D,20190115,000000,131.133,131.867,129.511,131.494,7931857,0
+V.US,D,20190116,000000,132.51,132.971,131.241,131.494,7579898,0
+V.US,D,20190117,000000,131.143,132.042,130.773,131.437,6125005,0
+V.US,D,20190118,000000,132.423,132.707,130.823,132.608,10718678,0
+V.US,D,20190122,000000,132.032,133.605,131.153,132.169,8461686,0
+V.US,D,20190123,000000,131.182,133.077,130.353,131.182,5708200,0
+V.US,D,20190124,000000,131.28,132.433,130.703,131.848,5143649,0
+V.US,D,20190125,000000,133.097,133.977,132.1,132.776,10192316,0
+V.US,D,20190128,000000,131.661,131.661,129.11,130.205,10294416,0
+V.US,D,20190129,000000,130.773,130.87,128.427,129.277,7788485,0
+V.US,D,20190130,000000,130.305,132.022,129.767,131.748,8436380,0
+V.US,D,20190131,000000,128.699,129.96,127.654,129.287,20986973,0
+V.US,D,20190201,000000,129.647,134.407,129.52,134.222,13835913,0
+V.US,D,20190204,000000,133.871,135.511,133.275,135.491,12409775,0
+V.US,D,20190205,000000,135.96,136.871,135.795,136.479,8830696,0
+V.US,D,20190206,000000,135.921,136.373,135.071,135.481,6419494,0
+V.US,D,20190207,000000,133.997,135.081,133.304,134.242,11149218,0
+V.US,D,20190208,000000,132.796,134.455,132.627,134.435,6214838,0
+V.US,D,20190211,000000,135.256,136.244,134.495,134.828,7937192,0
+V.US,D,20190212,000000,135.765,136.723,135.246,135.95,6360477,0
+V.US,D,20190213,000000,136.811,138.549,136.791,137.389,7190948,0
+V.US,D,20190214,000000,137.141,137.62,136.594,137.31,6582596,0
+V.US,D,20190215,000000,138.649,138.999,137.934,138.999,6814040,0
+V.US,D,20190219,000000,138.521,138.969,138.14,138.539,8764530,0
+V.US,D,20190220,000000,138.451,138.93,137.659,138.824,5507787,0
+V.US,D,20190221,000000,138.451,139.117,137.329,138.121,8938062,0
+V.US,D,20190222,000000,138.521,140.329,138.521,139.929,10092912,0
+V.US,D,20190225,000000,140.926,141.188,139.87,140.113,10145129,0
+V.US,D,20190226,000000,139.283,141.374,139.107,141.042,7644438,0
+V.US,D,20190227,000000,140.542,141.453,139.975,141.208,10145102,0
+V.US,D,20190228,000000,141.246,142.751,141.218,142.067,6516329,0
+V.US,D,20190301,000000,143.357,143.816,142.322,143.367,7315374,0
+V.US,D,20190304,000000,143.955,144.06,140.964,141.911,7276551,0
+V.US,D,20190305,000000,141.951,143.21,141.784,141.901,10090445,0
+V.US,D,20190306,000000,141.951,142.459,141.393,141.764,8534589,0
+V.US,D,20190307,000000,141.246,141.764,140.093,140.847,9134318,0
+V.US,D,20190308,000000,139.507,141.443,138.599,141.326,5387902,0
+V.US,D,20190311,000000,142.057,144.805,141.971,144.52,9759676,0
+V.US,D,20190312,000000,144.833,146.885,144.716,145.546,9867965,0
+V.US,D,20190313,000000,146.103,147.735,145.85,146.27,8662293,0
+V.US,D,20190314,000000,146.357,148.37,146.103,147.891,9763200,0
+V.US,D,20190315,000000,147.423,150.433,147.09,149.122,21019610,0
+V.US,D,20190318,000000,149.573,150.033,148.106,148.634,10101506,0
+V.US,D,20190319,000000,149.601,149.601,147.832,148.273,9628930,0
+V.US,D,20190320,000000,148.029,148.547,146.494,147.453,6663205,0
+V.US,D,20190321,000000,147.051,150.296,147.041,149.455,7326115,0
+V.US,D,20190322,000000,148.664,149.337,146.631,146.827,8465534,0
+V.US,D,20190325,000000,146.162,147.764,145.359,146.788,7890089,0
+V.US,D,20190326,000000,147.473,149.26,147.473,148.966,16257646,0
+V.US,D,20190327,000000,149.132,149.514,147.09,147.911,12774958,0
+V.US,D,20190328,000000,148.604,148.752,147.315,148.35,17621147,0
+V.US,D,20190329,000000,149.387,149.934,148.604,149.836,12682100,0
+V.US,D,20190401,000000,151.105,151.292,150.168,150.843,6693256,0
+V.US,D,20190402,000000,151.234,151.702,150.364,151.341,6479465,0
+V.US,D,20190403,000000,152.093,152.619,151.411,152.004,8561009,0
+V.US,D,20190404,000000,152.073,152.23,150.148,151.214,5317170,0
+V.US,D,20190405,000000,151.555,152.171,150.813,151.224,4356441,0
+V.US,D,20190408,000000,151.125,151.411,149.953,151.311,5843287,0
+V.US,D,20190409,000000,150.178,151.545,150.09,151.067,6635173,0
+V.US,D,20190410,000000,151.545,152.319,151.096,152.102,4085253,0
+V.US,D,20190411,000000,152.619,152.807,151.018,151.421,6017189,0
+V.US,D,20190412,000000,152.25,153.117,151.421,153.117,7031975,0
+V.US,D,20190415,000000,153.285,153.911,152.699,153.871,8489532,0
+V.US,D,20190416,000000,154.459,154.518,153.033,153.665,6277701,0
+V.US,D,20190417,000000,154.29,154.488,153.744,153.871,4805503,0
+V.US,D,20190418,000000,154.349,154.528,152.513,153.599,8193696,0
+V.US,D,20190422,000000,152.709,153.911,152.571,153.831,4798581,0
+V.US,D,20190423,000000,154.419,155.278,153.324,155.064,6800346,0
+V.US,D,20190424,000000,155.152,155.425,154.079,154.897,7690272,0
+V.US,D,20190425,000000,153.95,155.007,152.093,154.439,9239436,0
+V.US,D,20190426,000000,154.672,156.403,153.831,156.304,7845477,0
+V.US,D,20190429,000000,156.581,157.789,156.471,157.459,10429053,0
+V.US,D,20190430,000000,158.24,158.933,157.242,157.721,6706323,0
+V.US,D,20190501,000000,158.777,158.973,156.13,156.167,5471313,0
+V.US,D,20190502,000000,155.494,156.451,153.861,154.538,6312464,0
+V.US,D,20190503,000000,155.689,156.12,154.596,155.435,4501492,0
+V.US,D,20190506,000000,151.762,156.032,151.752,155.669,10886514,0
+V.US,D,20190507,000000,154.369,155.18,152.22,153.646,6686345,0
+V.US,D,20190508,000000,153.237,155.104,153.013,154.184,5677533,0
+V.US,D,20190509,000000,152.397,153.304,150.754,153.265,7103702,0
+V.US,D,20190510,000000,152.397,154.809,150.853,154.135,5413352,0
+V.US,D,20190513,000000,150.774,152.26,150.043,150.912,10143817,0
+V.US,D,20190514,000000,151.653,154.927,151.496,153.646,10171642,0
+V.US,D,20190515,000000,152.826,156.531,152.609,156.167,7868013,0
+V.US,D,20190516,000000,157.029,159.09,156.481,158.376,10144368,0
+V.US,D,20190517,000000,156.881,158.698,156.791,157.644,4770059,0
+V.US,D,20190520,000000,156.931,158.249,155.963,157.049,4941674,0
+V.US,D,20190521,000000,158.103,158.366,156.781,157.419,9467984,0
+V.US,D,20190522,000000,157.174,159.11,157.029,157.78,5638091,0
+V.US,D,20190523,000000,157.078,157.789,154.488,155.162,6389223,0
+V.US,D,20190524,000000,156.373,156.989,155.366,156.265,4273776,0
+V.US,D,20190528,000000,156.98,159.236,156.911,157.28,10620362,0
+V.US,D,20190529,000000,156.891,157.078,155.133,156.353,6720306,0
+V.US,D,20190530,000000,156.422,157.078,155.582,156.383,4945068,0
+V.US,D,20190531,000000,154.987,155.767,154.232,154.987,5286913,0
+V.US,D,20190603,000000,155.19,156.451,150.589,152.378,8363469,0
+V.US,D,20190604,000000,153.97,156.003,152.416,155.963,6958423,0
+V.US,D,20190605,000000,157.078,158.885,156.314,158.875,8087300,0
+V.US,D,20190606,000000,159.344,160.808,158.445,160.349,14300826,0
+V.US,D,20190607,000000,161.396,164.843,161.201,163.369,10960153,0
+V.US,D,20190610,000000,165.071,165.236,163.807,164.094,7875618,0
+V.US,D,20190611,000000,165.169,165.391,161.805,163.616,6332064,0
+V.US,D,20190612,000000,163.683,164.853,163.059,164.824,7049247,0
+V.US,D,20190613,000000,165.351,165.411,162.099,162.715,7183931,0
+V.US,D,20190614,000000,163.126,163.936,162.216,163.02,5204565,0
+V.US,D,20190617,000000,163.087,163.722,162.403,162.921,6672538,0
+V.US,D,20190618,000000,163.946,163.966,160.955,162.646,7254573,0
+V.US,D,20190619,000000,162.751,164.454,162.578,163.976,6582717,0
+V.US,D,20190620,000000,165.715,167.103,164.981,166.905,11943737,0
+V.US,D,20190621,000000,166.446,167.942,166.34,166.615,12208318,0
+V.US,D,20190624,000000,167.749,167.875,165.908,167.013,5782253,0
+V.US,D,20190625,000000,167.942,168.069,163.886,164.533,10305130,0
+V.US,D,20190626,000000,164.632,165.598,164.094,164.315,7421794,0
+V.US,D,20190627,000000,165.332,165.608,163.625,164.484,6113789,0
+V.US,D,20190628,000000,165.179,166.721,163.816,166.721,8788280,0
+V.US,D,20190701,000000,168.452,168.656,165.928,167.103,6372544,0
+V.US,D,20190702,000000,167.26,168.442,166.475,168.402,5453519,0
+V.US,D,20190703,000000,169.095,170.025,168.831,169.927,4233090,0
+V.US,D,20190705,000000,168.97,170.074,167.661,169.729,6079713,0
+V.US,D,20190708,000000,169.389,169.691,168.518,169.281,6995363,0
+V.US,D,20190709,000000,168.548,170.873,168.422,170.727,5094584,0
+V.US,D,20190710,000000,171.538,173.171,171.538,172.24,5320160,0
+V.US,D,20190711,000000,173.034,173.834,172.389,173.64,7272625,0
+V.US,D,20190712,000000,174.236,174.236,171.871,173.239,7491299,0
+V.US,D,20190715,000000,173.464,173.961,172.857,173.474,4674387,0
+V.US,D,20190716,000000,173.277,173.777,171.684,172.24,7078511,0
+V.US,D,20190717,000000,172.488,173.122,171.959,172.086,4157724,0
+V.US,D,20190718,000000,171.588,173.522,171.538,173.434,4932470,0
+V.US,D,20190719,000000,174.705,174.705,172.076,172.174,5545125,0
+V.US,D,20190722,000000,172.565,173.872,172.076,173.474,5063518,0
+V.US,D,20190723,000000,173.787,174.158,172.007,173.797,7487417,0
+V.US,D,20190724,000000,173.689,176.218,172.184,176.123,8503661,0
+V.US,D,20190725,000000,176.639,176.746,174.187,174.469,6334892,0
+V.US,D,20190726,000000,175.251,176.591,175.056,176.473,5263522,0
+V.US,D,20190729,000000,176.658,176.825,175.556,176.024,4811024,0
+V.US,D,20190730,000000,175.379,176.17,174.158,174.41,5450945,0
+V.US,D,20190731,000000,174.657,174.908,169.155,170.981,8307915,0
+V.US,D,20190801,000000,172.126,175.242,171.147,172.106,8761885,0
+V.US,D,20190802,000000,170.434,171.235,167.835,170.434,8602867,0
+V.US,D,20190805,000000,165.227,166.675,160.398,162.235,17548404,0
+V.US,D,20190806,000000,165.021,166.136,163.448,165.686,10702135,0
+V.US,D,20190807,000000,164.737,168.841,163.644,168.442,8632253,0
+V.US,D,20190808,000000,172.818,172.867,169.653,172.818,7914031,0
+V.US,D,20190809,000000,172.595,173.015,170.835,171.997,5593626,0
+V.US,D,20190812,000000,170.453,171.608,168.713,169.428,7568473,0
+V.US,D,20190813,000000,167.541,171.871,167.365,171.568,7063774,0
+V.US,D,20190814,000000,169.33,170.277,166.34,166.685,7591998,0
+V.US,D,20190815,000000,167.661,170.307,166.934,169.604,6962151,0
+V.US,D,20190816,000000,171.225,171.959,170.473,171.451,8639997,0
+V.US,D,20190819,000000,173.581,173.581,171.343,172.916,5494248,0
+V.US,D,20190820,000000,172.614,173.787,171.704,172.428,3943675,0
+V.US,D,20190821,000000,173.843,174.812,173.404,174.089,3842284,0
+V.US,D,20190822,000000,175.056,175.427,171.822,173.258,6922910,0
+V.US,D,20190823,000000,172.73,173.66,167.631,168.598,7331696,0
+V.US,D,20190826,000000,169.729,170.913,168.713,170.835,8061017,0
+V.US,D,20190827,000000,171.538,172.379,170.229,171.598,4182994,0
+V.US,D,20190828,000000,170.277,172.184,169.369,171.881,4583135,0
+V.US,D,20190829,000000,173.561,174.529,172.495,174.314,4863918,0
+V.US,D,20190830,000000,175.096,175.28,172.848,173.971,4221422,0
+V.US,D,20190903,000000,173.679,174.39,172.29,172.389,4827519,0
+V.US,D,20190904,000000,174.05,175.3,173.221,174.889,4333302,0
+V.US,D,20190905,000000,176.756,178.623,176.424,177.704,6639147,0
+V.US,D,20190906,000000,177.714,179.631,177.528,178.68,8306043,0
+V.US,D,20190909,000000,179.834,179.961,172.692,174.676,7578004,0
+V.US,D,20190910,000000,172.595,172.877,167.221,169.682,15856761,0
+V.US,D,20190911,000000,170.659,171.167,167.845,168.353,9472980,0
+V.US,D,20190912,000000,170.141,172.595,169.975,171.206,8054352,0
+V.US,D,20190913,000000,171.861,171.977,169.359,170.543,6343914,0
+V.US,D,20190916,000000,169.508,170.473,168.871,169.448,4421339,0
+V.US,D,20190917,000000,170.121,171.479,168.412,169.759,6174553,0
+V.US,D,20190918,000000,170.307,170.453,166.263,168.656,10143563,0
+V.US,D,20190919,000000,169.536,170.669,168.97,169.301,7306287,0
+V.US,D,20190920,000000,170.659,170.873,167.356,167.462,13445832,0
+V.US,D,20190923,000000,166.331,168.617,166.223,168.285,9186390,0
+V.US,D,20190924,000000,169.448,170.473,166.82,167.875,10839481,0
+V.US,D,20190925,000000,167.211,169.018,165.831,168.647,8137271,0
+V.US,D,20190926,000000,169.009,169.759,167.99,169.009,10839335,0
+V.US,D,20190927,000000,169.995,170.121,165.803,167.404,9674315,0
+V.US,D,20190930,000000,167.571,168.812,165.47,165.47,17263967,0
+V.US,D,20191001,000000,166.426,168.189,166.253,167.691,8548889,0
+V.US,D,20191002,000000,166.077,166.368,162.206,163.398,11144551,0
+V.US,D,20191003,000000,163.478,166.565,162.243,166.302,7636436,0
+V.US,D,20191004,000000,168.059,169.828,167.835,169.32,6365836,0
+V.US,D,20191007,000000,168.04,169.037,167.211,168.275,5504264,0
+V.US,D,20191008,000000,166.983,168.02,165.342,165.86,5713610,0
+V.US,D,20191009,000000,167.404,169.33,167.053,168.255,6593765,0
+V.US,D,20191010,000000,167.298,169.241,167.003,168.255,5041653,0
+V.US,D,20191011,000000,170.161,172.389,170.141,170.336,9303554,0
+V.US,D,20191014,000000,170.639,171.638,170.386,170.619,7550236,0
+V.US,D,20191015,000000,171.422,172.614,170.797,171.959,4620977,0
+V.US,D,20191016,000000,171.157,171.479,169.604,171.11,6778762,0
+V.US,D,20191017,000000,172.086,172.379,170.747,171.177,5103700,0
+V.US,D,20191018,000000,171.139,171.422,167.932,169.057,6560957,0
+V.US,D,20191021,000000,169.34,170.025,167.99,169.739,5121724,0
+V.US,D,20191022,000000,170.287,171.03,164.287,164.364,10586312,0
+V.US,D,20191023,000000,164.494,165.628,163.731,164.804,7447962,0
+V.US,D,20191024,000000,166.839,170.161,166.82,169.498,8447341,0
+V.US,D,20191025,000000,168.303,172.34,166.915,171.09,10529581,0
+V.US,D,20191028,000000,172.126,173.346,171.568,173.015,10484245,0
+V.US,D,20191029,000000,172.976,173.171,170.629,170.873,7871464,0
+V.US,D,20191030,000000,171.03,172.605,169.71,172.438,5586724,0
+V.US,D,20191031,000000,172.438,172.877,171.235,172.056,7100169,0
+V.US,D,20191101,000000,173.296,174.459,172.739,174.079,7276217,0
+V.US,D,20191104,000000,175.184,175.496,172.007,172.146,7436885,0
+V.US,D,20191105,000000,172.26,172.739,168.548,169.701,7741130,0
+V.US,D,20191106,000000,169.701,171.412,169.478,170.065,7268210,0
+V.US,D,20191107,000000,170.609,173.806,170.141,171.648,7512159,0
+V.US,D,20191108,000000,171.598,172.634,171.04,172.166,4048425,0
+V.US,D,20191111,000000,171.714,173.522,171.422,172.721,3760335,0
+V.US,D,20191112,000000,173.112,174.207,172.076,172.916,6360619,0
+V.US,D,20191113,000000,172.585,174.03,171.139,172.595,6402479,0
+V.US,D,20191114,000000,172.488,173.239,171.578,173.221,10182494,0
+V.US,D,20191115,000000,173.493,174.129,172.565,173.239,8103925,0
+V.US,D,20191118,000000,173.043,173.777,172.468,173.132,7445499,0
+V.US,D,20191119,000000,173.843,176.337,173.66,176.132,8873785,0
+V.US,D,20191120,000000,175.7,176.571,173.806,175.066,6268457,0
+V.US,D,20191121,000000,174.597,175.213,172.798,173.355,5304954,0
+V.US,D,20191122,000000,173.591,173.922,171.861,172.946,7124416,0
+V.US,D,20191125,000000,173.853,174.773,173.571,174.41,5663860,0
+V.US,D,20191126,000000,174.879,176.277,174.637,175.935,7347154,0
+V.US,D,20191127,000000,176.357,177.822,175.644,177.654,11884253,0
+V.US,D,20191129,000000,177.235,178.125,176.697,177.792,3257415,0
+V.US,D,20191202,000000,177.528,177.654,173.336,175.194,7150277,0
+V.US,D,20191203,000000,173.364,175.536,173.132,175.3,4737526,0
+V.US,D,20191204,000000,176.044,176.16,173.922,174.05,11053874,0
+V.US,D,20191205,000000,174.676,175.427,173.532,175.29,4814509,0
+V.US,D,20191206,000000,176.16,176.619,174.763,175.566,15075313,0
+V.US,D,20191209,000000,175.3,176.6,174.725,176.277,10650390,0
+V.US,D,20191210,000000,175.935,176.503,175.3,175.652,8951193,0
+V.US,D,20191211,000000,176.424,176.434,174.617,175.407,7409307,0
+V.US,D,20191212,000000,175.066,176.668,174.276,176.024,11616979,0
+V.US,D,20191213,000000,175.887,178.768,175.437,178.399,8881446,0
+V.US,D,20191216,000000,179.562,180.041,179.015,179.473,8561844,0
+V.US,D,20191217,000000,179.824,180.001,177.403,178.768,10594221,0
+V.US,D,20191218,000000,178.768,179.668,178.172,178.172,9307165,0
+V.US,D,20191219,000000,177.782,179.804,177.782,179.765,6075260,0
+V.US,D,20191220,000000,180.793,181.349,179.533,181.184,11684103,0
+V.US,D,20191223,000000,181.33,181.584,180.206,180.283,6051895,0
+V.US,D,20191224,000000,180.303,181.204,180.119,180.764,2512179,0
+V.US,D,20191226,000000,181.076,182.316,180.89,182.296,5434721,0
+V.US,D,20191227,000000,182.853,182.991,181.643,182.521,5654218,0
+V.US,D,20191230,000000,182.444,182.601,180.323,181.016,5015788,0
+V.US,D,20191231,000000,180.265,181.184,179.765,181.086,5471803,0
+V.US,D,20200102,000000,182.152,184.182,181.877,184.162,9063438,0
+V.US,D,20200103,000000,181.584,184.018,181.106,182.718,5085626,0
+V.US,D,20200106,000000,181.184,182.345,180.362,182.325,10491691,0
+V.US,D,20200107,000000,182.708,183.196,181.77,181.857,4580892,0
+V.US,D,20200108,000000,182.61,185.503,181.954,184.936,5928677,0
+V.US,D,20200109,000000,185.981,186.88,185.521,186.226,7003552,0
+V.US,D,20200110,000000,186.469,187.515,186.088,186.733,6835900,0
+V.US,D,20200113,000000,187.388,188.512,187.232,188.248,11718026,0
+V.US,D,20200114,000000,189.596,189.802,188.062,188.941,6474868,0
+V.US,D,20200115,000000,189.84,192.88,189.196,192.537,11239334,0
+V.US,D,20200116,000000,193.701,194.188,192.517,193.651,10360077,0
+V.US,D,20200117,000000,194.444,197.296,192.713,197.246,12990823,0
+V.US,D,20200121,000000,196.709,200.833,196.406,199.759,15421861,0
+V.US,D,20200122,000000,199.974,202.504,199.759,200.354,8369013,0
+V.US,D,20200123,000000,200.354,200.843,197.824,199.015,8841990,0
+V.US,D,20200124,000000,199.885,200.442,196.779,197.531,8107404,0
+V.US,D,20200127,000000,192.733,195.957,191.855,194.374,7470226,0
+V.US,D,20200128,000000,195.059,196.445,194.464,195.489,7487691,0
+V.US,D,20200129,000000,196.866,198.431,195.176,197.405,7317670,0
+V.US,D,20200130,000000,196.583,200.941,195.947,200.659,8894989,0
+V.US,D,20200131,000000,194.178,196.574,191.043,191.726,17329057,0
+V.US,D,20200203,000000,192.674,194.932,192.586,193.514,11298284,0
+V.US,D,20200204,000000,196.125,197.463,194.892,196.181,10590613,0
+V.US,D,20200205,000000,198.018,198.117,192.684,195.45,8999324,0
+V.US,D,20200206,000000,195.684,197.178,195.136,195.674,7265093,0
+V.US,D,20200207,000000,194.656,196.435,193.788,195.38,5905676,0
+V.US,D,20200210,000000,194.646,198.634,194.542,198.499,6474718,0
+V.US,D,20200211,000000,199.964,200.131,196.261,196.534,10617584,0
+V.US,D,20200212,000000,197.531,200.599,197.531,199.904,7633050,0
+V.US,D,20200213,000000,199.397,201.204,198.85,200.16,9838990,0
+V.US,D,20200214,000000,200.999,203.403,200.754,202.945,6785833,0
+V.US,D,20200218,000000,202.671,204.107,202.055,203.814,7929906,0
+V.US,D,20200219,000000,205.084,206.697,204.301,205.856,6142087,0
+V.US,D,20200220,000000,204.713,206.229,201.019,204.058,8840667,0
+V.US,D,20200221,000000,202.572,202.877,200.178,201.527,9567417,0
+V.US,D,20200224,000000,190.965,196.65,187.242,191.835,13798760,0
+V.US,D,20200225,000000,191.835,192.909,181.174,181.838,19209956,0
+V.US,D,20200226,000000,183.362,186.753,180.499,180.676,14732837,0
+V.US,D,20200227,000000,175.769,179.834,173.719,173.729,18171327,0
+V.US,D,20200228,000000,167.729,175.975,166.934,175.417,23495433,0
+V.US,D,20200302,000000,179.814,185.708,176.707,185.61,18065517,0
+V.US,D,20200303,000000,186.449,187.271,178.046,179.237,15777509,0
+V.US,D,20200304,000000,183.704,187.701,179.668,187.515,11179648,0
+V.US,D,20200305,000000,184.544,185.209,179.151,180.43,10472694,0
+V.US,D,20200306,000000,177.127,179.493,173.699,177.911,15732697,0
+V.US,D,20200309,000000,165.217,173.296,162.443,165.149,21227843,0
+V.US,D,20200310,000000,173.201,176.228,165.86,176.218,16702853,0
+V.US,D,20200311,000000,171.432,172.478,164.248,166.905,15140719,0
+V.US,D,20200312,000000,152.974,165.978,151.505,154.479,28461920,0
+V.US,D,20200313,000000,162.841,170.171,156.561,169.701,20670893,0
+V.US,D,20200316,000000,145.87,159.52,142.81,146.709,24549538,0
+V.US,D,20200317,000000,150.325,157.977,144.041,152.387,23105061,0
+V.US,D,20200318,000000,143.278,145.418,134.924,143.298,23612250,0
+V.US,D,20200319,000000,141.774,151.762,136.527,146.935,20063620,0
+V.US,D,20200320,000000,149.416,152.738,140.591,141.688,19368621,0
+V.US,D,20200323,000000,136.393,138.346,129.258,130.996,31442346,0
+V.US,D,20200324,000000,139.782,149.836,138.559,149.132,25374617,0
+V.US,D,20200325,000000,153.734,162.313,148.205,156.138,21365944,0
+V.US,D,20200326,000000,156.431,163.616,156.148,163,17686760,0
+V.US,D,20200327,000000,155.455,161.257,152.629,155.923,15491876,0
+V.US,D,20200330,000000,155.415,160.068,155.074,159.773,16283276,0
+V.US,D,20200331,000000,160.616,162.323,154.927,155.494,21359209,0
+V.US,D,20200401,000000,150.863,152.552,146.132,147.745,13051070,0
+V.US,D,20200402,000000,147.187,152.826,146.015,151.899,14559705,0
+V.US,D,20200403,000000,150.138,152.22,145.342,146.552,12428822,0
+V.US,D,20200406,000000,154.419,164.755,152.729,163.528,17075565,0
+V.US,D,20200407,000000,171.538,172.545,162.235,162.715,15935634,0
+V.US,D,20200408,000000,165.031,169.858,162.07,168.841,11549944,0
+V.US,D,20200409,000000,170.121,170.991,166.81,167.631,12674494,0
+V.US,D,20200413,000000,166.233,166.292,160.339,163.107,14552046,0
+V.US,D,20200414,000000,167.043,169.31,164.853,168.528,10341715,0
+V.US,D,20200415,000000,162.821,163.458,159.178,160.156,12557294,0
+V.US,D,20200416,000000,161.267,162.139,154.204,156.764,21043284,0
+V.US,D,20200417,000000,163.731,165.011,159.178,163.625,15932338,0
+V.US,D,20200420,000000,161.483,161.582,157.508,158.484,10885422,0
+V.US,D,20200421,000000,156.353,156.911,153.58,154.917,10944408,0
+V.US,D,20200422,000000,158.904,161.845,157.242,160.76,15038185,0
+V.US,D,20200423,000000,162.021,164.454,160.398,160.566,11824318,0
+V.US,D,20200424,000000,162.568,162.871,158.278,161.473,8697361,0
+V.US,D,20200427,000000,162.771,166.321,162.675,165.755,10261763,0
+V.US,D,20200428,000000,168.901,168.91,164.424,165.256,8926196,0
+V.US,D,20200429,000000,170.669,175.896,169.956,175.446,13328359,0
+V.US,D,20200430,000000,175.437,175.486,171.442,172.468,11741714,0
+V.US,D,20200501,000000,168.363,173.364,168.189,169.448,10475471,0
+V.US,D,20200504,000000,166.905,170.747,165.715,170.005,9725937,0
+V.US,D,20200505,000000,172.828,174.783,172.017,172.193,14002052,0
+V.US,D,20200506,000000,173.444,174.217,171.658,172.525,8849617,0
+V.US,D,20200507,000000,175.407,178.506,175.369,176.337,9597449,0
+V.US,D,20200508,000000,178.556,179.257,177.196,178.613,6709560,0
+V.US,D,20200511,000000,177.432,178.162,175.096,177.146,8997417,0
+V.US,D,20200512,000000,177.146,177.547,173.102,173.201,8517154,0
+V.US,D,20200513,000000,172.545,175.056,169.201,171.177,13838125,0
+V.US,D,20200514,000000,170.083,175.018,168.03,174.879,10029262,0
+V.US,D,20200515,000000,173.991,177.998,172.906,177.374,11157580,0
+V.US,D,20200518,000000,181.75,186.399,181.233,184.994,12213185,0
+V.US,D,20200519,000000,184.76,188.033,182.933,183.059,7703447,0
+V.US,D,20200520,000000,186.568,188.512,185.991,187.408,9874561,0
+V.US,D,20200521,000000,187.056,187.163,183.684,184.262,11728801,0
+V.US,D,20200522,000000,184.621,184.984,182.933,184.496,6007700,0
+V.US,D,20200526,000000,189.285,189.734,186.331,186.783,9995179,0
+V.US,D,20200527,000000,187.847,187.847,182.248,186.389,7913981,0
+V.US,D,20200528,000000,187.095,191.666,186.285,187.799,8645455,0
+V.US,D,20200529,000000,188.033,190.183,186.842,188.756,10565491,0
+V.US,D,20200601,000000,188.239,189.351,187.076,187.886,6226827,0
+V.US,D,20200602,000000,189.41,190.926,188.443,189.821,8753685,0
+V.US,D,20200603,000000,191.385,191.521,189.068,190.31,9185433,0
+V.US,D,20200604,000000,189.449,189.909,186.684,187.193,8099604,0
+V.US,D,20200605,000000,189.664,193.113,188.981,192.959,8856187,0
+V.US,D,20200608,000000,192.929,193.3,190.564,192.949,7890929,0
+V.US,D,20200609,000000,191.736,194.972,191.618,192.439,7129785,0
+V.US,D,20200610,000000,193.241,195.45,192.314,193.808,8695004,0
+V.US,D,20200611,000000,188.659,189.821,182.472,182.591,12387266,0
+V.US,D,20200612,000000,187.75,188.522,181.604,185.843,12109773,0
+V.US,D,20200615,000000,180.773,186.059,180.011,185.364,6991926,0
+V.US,D,20200616,000000,190.301,191.756,185.404,186.449,11438277,0
+V.US,D,20200617,000000,187.212,188.882,186.626,187.114,6174577,0
+V.US,D,20200618,000000,186.177,187.789,185.698,187.456,6003201,0
+V.US,D,20200619,000000,190.329,190.535,184.984,185.786,11879044,0
+V.US,D,20200622,000000,185.59,189.821,184.907,188.483,6904532,0
+V.US,D,20200623,000000,189.714,193.487,189.303,191.356,10206813,0
+V.US,D,20200624,000000,190.457,190.886,184.329,185.023,9778870,0
+V.US,D,20200625,000000,184.72,187.779,183.567,187.525,10279022,0
+V.US,D,20200626,000000,186.666,187.661,182.784,182.972,12243873,0
+V.US,D,20200629,000000,183.577,185.063,181.066,184.994,8296771,0
+V.US,D,20200630,000000,185.101,187.301,183.821,186.733,9351646,0
+V.US,D,20200701,000000,187.398,188.864,186.236,187.329,6614488,0
+V.US,D,20200702,000000,189.469,191.308,188.522,189.167,6516363,0
+V.US,D,20200706,000000,192.097,192.537,189.176,191.158,7543542,0
+V.US,D,20200707,000000,190.251,192.264,187.358,187.74,7924114,0
+V.US,D,20200708,000000,188.599,189.02,186.684,188.589,8656329,0
+V.US,D,20200709,000000,188.522,188.991,183.614,185.795,8842825,0
+V.US,D,20200710,000000,185.258,186.389,183.137,186.128,7938656,0
+V.US,D,20200713,000000,187.163,188.706,182.425,182.727,8859205,0
+V.US,D,20200714,000000,183.186,187.026,180.949,186.889,8279749,0
+V.US,D,20200715,000000,188.746,191.168,188.033,189.997,7945769,0
+V.US,D,20200716,000000,188.844,189.196,186.098,187.056,5238506,0
+V.US,D,20200717,000000,188.355,189.068,186.684,188.609,6642199,0
+V.US,D,20200720,000000,188.267,192.833,187.222,191.845,7225980,0
+V.US,D,20200721,000000,193.339,193.505,189.176,189.928,7468214,0
+V.US,D,20200722,000000,189.928,192.363,189.714,192.225,7058533,0
+V.US,D,20200723,000000,191.816,194.267,189.88,190.837,6317157,0
+V.US,D,20200724,000000,189.167,190.886,187.573,188.669,7407096,0
+V.US,D,20200727,000000,188.679,191.198,187.74,190.349,5797853,0
+V.US,D,20200728,000000,191.089,192.713,190.153,190.183,7134971,0
+V.US,D,20200729,000000,186.656,192.255,186.616,191.952,9797696,0
+V.US,D,20200730,000000,188.716,190.007,185.708,187.602,10861188,0
+V.US,D,20200731,000000,187.956,188.219,183.137,184.054,14674884,0
+V.US,D,20200803,000000,185.404,186.899,183.871,184.329,11801052,0
+V.US,D,20200804,000000,184.75,186.509,183.744,185.872,8486706,0
+V.US,D,20200805,000000,187.114,191.56,186.666,189.566,9214297,0
+V.US,D,20200806,000000,189.449,192.284,188.316,192.136,7738105,0
+V.US,D,20200807,000000,190.995,191.366,188.814,189.821,5848816,0
+V.US,D,20200810,000000,189.821,191.686,188.844,190.231,5715817,0
+V.US,D,20200811,000000,191.208,196.143,189.802,191.168,11947635,0
+V.US,D,20200812,000000,192.363,193.562,191.618,192.106,5619979,0
+V.US,D,20200813,000000,190.837,193.572,190.76,191.268,7245595,0
+V.US,D,20200814,000000,190.74,191.746,189.538,190.378,5179395,0
+V.US,D,20200817,000000,191.005,194.081,190.447,193.074,6462035,0
+V.US,D,20200818,000000,193.611,193.729,190.564,192.664,6734396,0
+V.US,D,20200819,000000,192.576,196.397,192.556,194.599,9779084,0
+V.US,D,20200820,000000,193.533,197.913,193.241,197.628,9140314,0
+V.US,D,20200821,000000,197.971,198.595,196.857,197.608,10327258,0
+V.US,D,20200824,000000,198.471,199.875,198.136,199.838,6362250,0
+V.US,D,20200825,000000,200.599,201.577,198.988,201.479,6020105,0
+V.US,D,20200826,000000,201.479,204.077,200.706,203.559,7266684,0
+V.US,D,20200827,000000,204.469,205.416,202.396,204.291,8903167,0
+V.US,D,20200828,000000,205.241,209.277,204.478,208.847,7591651,0
+V.US,D,20200831,000000,208.681,209.09,204.809,205.231,9633711,0
+V.US,D,20200901,000000,205.446,207.088,204.381,206.559,5834614,0
+V.US,D,20200902,000000,207.314,210.43,206.968,209.578,10188327,0
+V.US,D,20200903,000000,208.084,208.084,200.501,202.309,11682304,0
+V.US,D,20200904,000000,201.859,203.784,193.778,198.126,13679327,0
+V.US,D,20200908,000000,194.394,195.822,192.86,193.748,14653636,0
+V.US,D,20200909,000000,197.824,199.719,195.519,197.541,7780455,0
+V.US,D,20200910,000000,198.322,200.413,194.071,195.136,7481268,0
+V.US,D,20200911,000000,195.176,195.977,192.566,194.295,7684076,0
+V.US,D,20200914,000000,196.866,199.838,196.67,198.441,12116391,0
+V.US,D,20200915,000000,200.17,201.587,198.233,198.84,6536788,0
+V.US,D,20200916,000000,200.16,201.138,198.411,198.585,6337405,0
+V.US,D,20200917,000000,196.397,199.025,195.577,198.723,7720874,0
+V.US,D,20200918,000000,198.919,199.162,195.303,196.171,9383014,0
+V.US,D,20200921,000000,193.542,194.852,188.512,191.148,9973731,0
+V.US,D,20200922,000000,191.766,194.325,190.535,194.178,7791309,0
+V.US,D,20200923,000000,194.414,194.696,188.384,189.167,6518178,0
+V.US,D,20200924,000000,188.951,191.356,186.977,189.303,10189837,0
+V.US,D,20200925,000000,188.824,191.816,187.349,190.955,5676873,0
+V.US,D,20200928,000000,194.247,195.303,193.467,193.946,5748380,0
+V.US,D,20200929,000000,194.198,195.947,193.015,193.084,5742734,0
+V.US,D,20200930,000000,194.464,196.105,192.546,193.602,9458881,0
+V.US,D,20201001,000000,195.782,198.654,195.215,196.866,7472651,0
+V.US,D,20201002,000000,193.631,196.377,193.044,195.059,6217787,0
+V.US,D,20201005,000000,196.271,197.149,194.656,197.042,6290911,0
+V.US,D,20201006,000000,197.59,198.555,193.349,194.071,6033318,0
+V.US,D,20201007,000000,195.577,196.34,193.621,196.036,6934308,0
+V.US,D,20201008,000000,197.492,197.774,195.802,196.515,4085777,0
+V.US,D,20201009,000000,197.492,200.492,197.178,200.061,5745972,0
+V.US,D,20201012,000000,200.354,201.351,199.172,199.828,6840606,0
+V.US,D,20201013,000000,196.896,198.664,196.564,197.794,5806629,0
+V.US,D,20201014,000000,198.175,198.431,194.736,195.772,5497010,0
+V.US,D,20201015,000000,194.618,198.165,191.288,193.192,9179766,0
+V.US,D,20201016,000000,193.621,196.211,193.054,193.886,6598165,0
+V.US,D,20201019,000000,194.464,194.676,190.241,190.7,7694703,0
+V.US,D,20201020,000000,191.238,193.3,190.447,191.385,7674267,0
+V.US,D,20201021,000000,191.512,194.041,191.512,192.097,6266822,0
+V.US,D,20201022,000000,192.986,193.408,189.529,191.666,5073544,0
+V.US,D,20201023,000000,193.388,193.514,189.782,191.686,6070601,0
+V.US,D,20201026,000000,189.763,190.163,184.631,186.917,13023520,0
+V.US,D,20201027,000000,186.85,187.534,183.196,184.008,8976267,0
+V.US,D,20201028,000000,178.115,178.807,173.63,175.106,18395392,0
+V.US,D,20201029,000000,177.176,181.046,173.63,178.975,17374282,0
+V.US,D,20201030,000000,176.855,178.339,173.522,175.926,10593743,0
+V.US,D,20201102,000000,178.623,180.966,178.026,178.847,8322168,0
+V.US,D,20201103,000000,180.88,183.49,179.257,182.345,6680652,0
+V.US,D,20201104,000000,186.743,190.611,185.424,187.799,8369238,0
+V.US,D,20201105,000000,192.029,194.599,190.995,191.327,7366794,0
+V.US,D,20201106,000000,191.053,193.32,189.206,192.136,6383850,0
+V.US,D,20201109,000000,207.85,210.722,205.514,205.906,18506375,0
+V.US,D,20201110,000000,205.182,207.245,203.833,206.52,8204905,0
+V.US,D,20201111,000000,205.406,207.456,204.918,205.925,5506789,0
+V.US,D,20201112,000000,204.995,206.08,200.852,201.937,7532766,0
+V.US,D,20201113,000000,203.53,204.849,201.009,204.077,6578461,0
+V.US,D,20201116,000000,208.044,208.552,205.387,206.239,12461981,0
+V.US,D,20201117,000000,204.155,205.641,203.139,204.291,7496678,0
+V.US,D,20201118,000000,203.346,204.723,201.361,201.517,7196657,0
+V.US,D,20201119,000000,200.95,202.388,199.28,201.263,5834584,0
+V.US,D,20201120,000000,200.843,201.79,197.6,197.667,9957355,0
+V.US,D,20201123,000000,198.471,202.652,198.471,201.839,6298708,0
+V.US,D,20201124,000000,204.43,207.323,203.041,203.306,10429748,0
+V.US,D,20201125,000000,203.296,205.504,202.523,204.469,6985202,0
+V.US,D,20201127,000000,205.553,205.582,202.465,204.576,3623009,0
+V.US,D,20201130,000000,203.179,204.137,200.326,203.951,7967684,0
+V.US,D,20201201,000000,205.681,207.185,204.615,204.771,8301766,0
+V.US,D,20201202,000000,204.576,204.968,202.154,203.784,10033865,0
+V.US,D,20201203,000000,203.403,204.694,201.301,201.733,9491821,0
+V.US,D,20201204,000000,203.366,206.259,202.183,206.219,5899434,0
+V.US,D,20201207,000000,205.524,207.974,205.357,206.189,10956463,0
+V.US,D,20201208,000000,203.569,206.657,203.51,206.306,8914518,0
+V.US,D,20201209,000000,206.757,207.018,202.602,203.218,6445084,0
+V.US,D,20201210,000000,202.183,202.945,200.96,201.301,10820925,0
+V.US,D,20201211,000000,199.113,200.609,198.273,199.974,9516894,0
+V.US,D,20201214,000000,201.537,204.869,200.688,200.96,12342852,0
+V.US,D,20201215,000000,202.211,203.08,199.894,202.035,10106198,0
+V.US,D,20201216,000000,202.154,202.768,200.852,201.947,7739592,0
+V.US,D,20201217,000000,202.652,205.337,202.504,204.751,6721520,0
+V.US,D,20201218,000000,204.596,205.533,203.491,204.879,13715096,0
+V.US,D,20201221,000000,201.947,203.423,198.555,202.662,7814188,0
+V.US,D,20201222,000000,202.065,202.074,199.35,199.583,7635914,0
+V.US,D,20201223,000000,201.039,201.039,198.869,199.055,6727561,0
+V.US,D,20201224,000000,200.364,202.465,200.326,202.359,3473467,0
+V.US,D,20201228,000000,203.473,206.978,202.602,206.169,5998527,0
+V.US,D,20201229,000000,208.084,208.701,207.058,207.85,6284419,0
+V.US,D,20201230,000000,209.442,213.683,209.1,211.72,9153269,0
+V.US,D,20201231,000000,211.759,213.145,209.627,212.08,6107809,0
+V.US,D,20210104,000000,213.545,213.545,207.733,211.132,10641773,0
+V.US,D,20210105,000000,209.736,211.818,207.155,207.984,7085061,0
+V.US,D,20210106,000000,207.304,209.597,205.621,206.159,7432140,0
+V.US,D,20210107,000000,205.749,208.681,205.749,207.314,11311676,0
+V.US,D,20210108,000000,207.666,209.548,206.286,208.905,6717448,0
+V.US,D,20210111,000000,207.456,208.328,206.022,206.422,7585067,0
+V.US,D,20210112,000000,205.886,206.325,201.177,202.513,9624125,0
+V.US,D,20210113,000000,203.051,204.576,202.29,202.991,6898125,0
+V.US,D,20210114,000000,204.165,204.781,195.606,195.733,13291458,0
+V.US,D,20210115,000000,195.42,197.072,194.335,195.47,9029489,0
+V.US,D,20210119,000000,196.876,197.952,193.996,195.538,10078354,0
+V.US,D,20210120,000000,196.857,200.901,196.095,199.749,13073071,0
+V.US,D,20210121,000000,199.789,200.881,198.517,198.899,6722263,0
+V.US,D,20210122,000000,197.774,199.083,195.674,195.888,7545539,0
+V.US,D,20210125,000000,194.257,195.519,189.802,194.882,19886797,0
+V.US,D,20210126,000000,195.634,197.296,194.872,195.878,9906362,0
+V.US,D,20210127,000000,191.618,193.631,188.072,189.059,14204155,0
+V.US,D,20210128,000000,193.926,195.868,192.136,192.185,11387358,0
+V.US,D,20210129,000000,191.796,196.876,186.947,187.378,22177083,0
+V.US,D,20210201,000000,189.216,193.153,189.107,192.324,13377261,0
+V.US,D,20210202,000000,194.755,198.126,193.926,196.455,11659429,0
+V.US,D,20210203,000000,196.896,197.316,194.882,195.243,13880527,0
+V.US,D,20210204,000000,197.052,203.306,196.925,202.896,14990366,0
+V.US,D,20210205,000000,203.598,203.735,202.319,202.425,10606320,0
+V.US,D,20210208,000000,203.608,204.234,199.651,200.609,8907820,0
+V.US,D,20210209,000000,199.504,201.321,197.502,200.247,7858280,0
+V.US,D,20210210,000000,201.655,201.655,199.679,200.17,8733033,0
+V.US,D,20210211,000000,201.341,205.474,201.204,204.566,8661284,0
+V.US,D,20210212,000000,203.316,205.025,201.685,203.893,7116602,0
+V.US,D,20210216,000000,204.566,204.948,201.361,201.898,9939899,0
+V.US,D,20210217,000000,199.33,202.26,199.143,201.517,8624153,0
+V.US,D,20210218,000000,199.934,203.637,199.035,203.306,7547319,0
+V.US,D,20210219,000000,203.296,203.481,197.864,198.811,15458083,0
+V.US,D,20210222,000000,197.657,204.556,197.236,202.3,8585722,0
+V.US,D,20210223,000000,201.409,207.733,200.589,205.982,10886203,0
+V.US,D,20210224,000000,206.229,214.152,205.182,213.095,12397085,0
+V.US,D,20210225,000000,212.959,214.073,206.442,207.576,11743581,0
+V.US,D,20210226,000000,207.859,208.991,204.645,206.259,12078948,0
+V.US,D,20210301,000000,208.758,211.503,208.582,210.381,7190219,0
+V.US,D,20210302,000000,210.702,211.63,208.612,209.539,6338287,0
+V.US,D,20210303,000000,208.934,210.908,206.717,208.642,6677501,0
+V.US,D,20210304,000000,209.736,210.752,202.642,205.387,10975982,0
+V.US,D,20210305,000000,207.556,209.863,203.579,209.188,7807551,0
+V.US,D,20210308,000000,210.722,219.584,209.578,213.899,15189181,0
+V.US,D,20210309,000000,215.648,218.498,213.821,213.985,9503089,0
+V.US,D,20210310,000000,214.338,217.719,213.066,216.732,8055615,0
+V.US,D,20210311,000000,218.039,221.638,217.358,219.603,10352490,0
+V.US,D,20210312,000000,218.775,219.987,216.975,217.887,8415508,0
+V.US,D,20210315,000000,217.759,220.524,215.334,216.83,9583860,0
+V.US,D,20210316,000000,217.26,219.055,215.872,218.207,9215544,0
+V.US,D,20210317,000000,218.547,219.691,215.354,216.586,8933697,0
+V.US,D,20210318,000000,215.031,216.096,213.233,214.279,9600348,0
+V.US,D,20210319,000000,212.795,213.801,200.911,200.931,33167857,0
+V.US,D,20210322,000000,200.589,206.159,200.277,201.996,11709865,0
+V.US,D,20210323,000000,203.011,203.893,201.507,202.144,9083145,0
+V.US,D,20210324,000000,202.719,205.035,201.927,202.065,10402144,0
+V.US,D,20210325,000000,201.675,202.788,199.838,201.967,8640444,0
+V.US,D,20210326,000000,202.24,207.526,201.704,207.36,7620072,0
+V.US,D,20210329,000000,206.316,209.07,205.015,208.308,8024064,0
+V.US,D,20210330,000000,206.862,207.954,205.299,205.778,5661551,0
+V.US,D,20210331,000000,206.412,207.918,205.436,205.611,13572038,0
+V.US,D,20210401,000000,207.606,211.444,206.169,210.604,6321034,0
+V.US,D,20210405,000000,212.287,214.132,211.025,212.715,10751067,0
+V.US,D,20210406,000000,211.328,213.066,209.119,212.336,8060973,0
+V.US,D,20210407,000000,212.795,214.651,212.327,212.94,5781338,0
+V.US,D,20210408,000000,213.604,216.389,211.808,214.318,11370452,0
+V.US,D,20210409,000000,214.611,216.174,213.175,216.096,5895244,0
+V.US,D,20210412,000000,213.869,215.5,212.894,215.07,6503072,0
+V.US,D,20210413,000000,214.611,215.208,213.85,214.631,4905756,0
+V.US,D,20210414,000000,214.611,216.662,213.703,215.568,5120474,0
+V.US,D,20210415,000000,217.435,221.051,217.396,219.731,8956858,0
+V.US,D,20210416,000000,220.601,221.216,219.224,219.86,7032510,0
+V.US,D,20210419,000000,219.224,221.001,218.577,219.252,6736238,0
+V.US,D,20210420,000000,218.287,218.874,215.412,216.84,5971646,0
+V.US,D,20210421,000000,216.87,221.285,216.428,220.874,9772884,0
+V.US,D,20210422,000000,220.728,224.276,220.328,220.992,7520202,0
+V.US,D,20210423,000000,222.007,225.114,221.129,223.366,5504462,0
+V.US,D,20210426,000000,224.118,226.21,222.897,223.7,5818116,0
+V.US,D,20210427,000000,224.363,224.48,222.369,223.278,6839704,0
+V.US,D,20210428,000000,224.296,229.455,224.02,226.7,10412243,0
+V.US,D,20210429,000000,228.439,230.646,226.405,230.022,7631844,0
+V.US,D,20210430,000000,228.526,229.122,225.563,226.807,10565469,0
+V.US,D,20210503,000000,227.287,228.937,224.706,225.878,8417612,0
+V.US,D,20210504,000000,224.911,225.672,223.592,225.312,6059558,0
+V.US,D,20210505,000000,227.089,227.089,222.057,222.595,4003481,0
+V.US,D,20210506,000000,223.004,224.892,222.057,224.636,6306471,0
+V.US,D,20210507,000000,225.613,226.475,224.05,225.4,4663777,0
+V.US,D,20210510,000000,224.911,225.284,218.656,219.429,9913822,0
+V.US,D,20210511,000000,217.29,219.87,215.618,218.961,7860364,0
+V.US,D,20210512,000000,217.181,218.498,213.938,214.25,7950942,0
+V.US,D,20210513,000000,215.422,218.725,214.817,217.6,6838305,0
+V.US,D,20210514,000000,219.603,221.256,218.745,220.698,4912208,0
+V.US,D,20210517,000000,219.957,220.914,219.125,220.209,5690528,0
+V.US,D,20210518,000000,222.117,222.887,219.224,219.362,7094991,0
+V.US,D,20210519,000000,216.642,218.676,215.697,218.423,9574964,0
+V.US,D,20210520,000000,219.232,221.344,219.046,220.209,7689925,0
+V.US,D,20210521,000000,220.641,223.014,220.318,220.534,5762210,0
+V.US,D,20210524,000000,221.687,223.797,221.373,223.024,4154227,0
+V.US,D,20210525,000000,223.592,223.874,222.146,222.731,4821576,0
+V.US,D,20210526,000000,221.783,223.054,220.151,220.825,4417007,0
+V.US,D,20210527,000000,221.499,222.146,220.141,220.621,6138219,0
+V.US,D,20210528,000000,221.334,223.134,220.904,221.051,5945421,0
+V.US,D,20210601,000000,223.144,223.767,220.054,220.396,5235365,0
+V.US,D,20210602,000000,222.926,226.7,222.497,223.356,9337951,0
+V.US,D,20210603,000000,222.713,224.069,221.509,221.843,6562738,0
+V.US,D,20210604,000000,223.054,224.372,222.448,223.826,5229435,0
+V.US,D,20210607,000000,226.445,228.233,223.767,224.969,5574469,0
+V.US,D,20210608,000000,225.762,226.445,223.845,225.662,4288441,0
+V.US,D,20210609,000000,226.102,228.4,225.732,225.918,4790617,0
+V.US,D,20210610,000000,226.69,227.824,225.742,227.52,4578254,0
+V.US,D,20210611,000000,227.949,228.975,227.287,228.507,5530303,0
+V.US,D,20210614,000000,228.253,228.76,225.214,227.645,5969806,0
+V.US,D,20210615,000000,227.999,228.351,226.22,226.571,7294436,0
+V.US,D,20210616,000000,227.197,227.745,221.735,223.298,9157015,0
+V.US,D,20210617,000000,222.916,226.923,222.916,225.762,7071021,0
+V.US,D,20210618,000000,224.128,225.792,222.926,224.088,9089733,0
+V.US,D,20210621,000000,225.085,228.554,224.078,227.881,7504626,0
+V.US,D,20210622,000000,227.861,229.611,226.826,229.455,9108713,0
+V.US,D,20210623,000000,228.985,229.445,227.511,228.233,7007245,0
+V.US,D,20210624,000000,230.491,231.702,228.947,229.756,4741818,0
+V.US,D,20210625,000000,229.913,231.927,229.834,230.802,8046252,0
+V.US,D,20210628,000000,231.458,231.82,225.477,227.655,9564495,0
+V.US,D,20210629,000000,228.124,230.022,227.715,229.475,12233993,0
+V.US,D,20210630,000000,228.652,229.913,227.391,227.391,8017449,0
+V.US,D,20210701,000000,227.765,229.766,227.616,228.691,5480154,0
+V.US,D,20210702,000000,229.356,232.21,229.346,232.073,4508461,0
+V.US,D,20210706,000000,232.913,233.998,230.695,233.01,8276129,0
+V.US,D,20210707,000000,233.656,234.42,231.751,233.402,4489474,0
+V.US,D,20210708,000000,230.461,230.549,228.104,230.109,6568520,0
+V.US,D,20210709,000000,232.19,232.865,230.9,231.917,5774810,0
+V.US,D,20210712,000000,231.057,231.947,230.755,231.329,7208741,0
+V.US,D,20210713,000000,231.702,235.814,231.702,235.687,8307459,0
+V.US,D,20210714,000000,236.541,240.027,236.148,239.235,8939008,0
+V.US,D,20210715,000000,238.573,241.962,238.573,241.716,10421470,0
+V.US,D,20210716,000000,243.126,243.575,240.721,241.295,8919556,0
+V.US,D,20210719,000000,237.279,237.73,232.328,233.803,11798779,0
+V.US,D,20210720,000000,234.026,237.497,232.922,236.032,7272111,0
+V.US,D,20210721,000000,236.608,240.115,235.638,236.969,11559039,0
+V.US,D,20210722,000000,237.086,238.601,236.471,237.427,10584408,0
+V.US,D,20210723,000000,239.978,243.146,239.978,242.178,6957175,0
+V.US,D,20210726,000000,242.361,243.476,240.896,243.368,5016841,0
+V.US,D,20210727,000000,242.341,245.734,241.395,244.034,7237181,0
+V.US,D,20210728,000000,243.183,244.591,239.158,240.154,9291866,0
+V.US,D,20210729,000000,241.286,243.496,240.311,241.103,7707112,0
+V.US,D,20210730,000000,240.417,241.63,239.245,239.617,5968747,0
+V.US,D,20210802,000000,239.47,241.024,231.82,233.187,10271795,0
+V.US,D,20210803,000000,234.016,234.76,227.596,230.578,10116971,0
+V.US,D,20210804,000000,230.491,231.029,228.594,230.168,8402641,0
+V.US,D,20210805,000000,230.109,233.646,229.943,233.606,5488298,0
+V.US,D,20210806,000000,233.402,235.934,233.266,234.77,4637121,0
+V.US,D,20210809,000000,235.109,235.524,231.507,233.402,5374632,0
+V.US,D,20210810,000000,233.901,234.711,229.093,231.526,7389058,0
+V.US,D,20210811,000000,231.536,231.81,228.134,228.604,7584084,0
+V.US,D,20210812,000000,227.775,227.989,224.979,225.722,10133875,0
+V.US,D,20210813,000000,225.928,227.167,225.341,226.561,5591659,0
+V.US,D,20210816,000000,226.132,229.327,224.188,229.208,7780171,0
+V.US,D,20210817,000000,228.859,229.504,227.118,228.4,7034490,0
+V.US,D,20210818,000000,227.804,228.223,225.41,225.563,5130702,0
+V.US,D,20210819,000000,223.054,226.346,222.916,225.506,5916011,0
+V.US,D,20210820,000000,225.802,226.082,224.286,225.302,5670850,0
+V.US,D,20210823,000000,226.61,228.516,225.928,228.019,6512332,0
+V.US,D,20210824,000000,228.898,230.013,227.833,228.114,5218238,0
+V.US,D,20210825,000000,228.859,228.859,226.004,226.503,5418790,0
+V.US,D,20210826,000000,226.053,226.541,224.138,224.49,6047293,0
+V.US,D,20210827,000000,224.979,226.953,224.218,226.6,6540013,0
+V.US,D,20210830,000000,226.6,227.559,223.914,225.184,6621169,0
+V.US,D,20210831,000000,224.873,225.772,222.683,223.114,9657655,0
+V.US,D,20210901,000000,223.114,224.746,222.789,224.108,8397217,0
+V.US,D,20210902,000000,224.412,224.518,216.155,218.327,20246509,0
+V.US,D,20210903,000000,218.148,221.354,217.512,219.224,11844072,0
+V.US,D,20210907,000000,220.806,222.037,219.947,220.348,9927260,0
+V.US,D,20210908,000000,221.431,224.208,221.1,223.104,10938708,0
+V.US,D,20210909,000000,223.317,223.991,221.159,221.539,6010219,0
+V.US,D,20210910,000000,223.845,224.03,218.942,219.026,6895736,0
+V.US,D,20210913,000000,219.623,221.256,217.571,218.765,6990910,0
+V.US,D,20210914,000000,219.115,219.898,216.467,217.201,6752303,0
+V.US,D,20210915,000000,216.702,218.961,215.568,217.962,6711305,0
+V.US,D,20210916,000000,218.01,219.302,216.926,218.47,6087666,0
+V.US,D,20210917,000000,216.632,217.858,213.555,215.95,14204480,0
+V.US,D,20210920,000000,211.29,214.73,210.654,214.289,9059520,0
+V.US,D,20210921,000000,214.972,216.361,213.253,214.406,7222514,0
+V.US,D,20210922,000000,215.608,218.247,215.315,216.926,6167147,0
+V.US,D,20210923,000000,219.115,222.723,218.498,222.34,8166315,0
+V.US,D,20210924,000000,222.946,225.878,222.645,225.525,6634759,0
+V.US,D,20210927,000000,225.652,227.227,222.789,223.602,7065856,0
+V.US,D,20210928,000000,222.887,222.887,218.148,219.652,7138040,0
+V.US,D,20210929,000000,220.865,223.034,220.17,220.748,6605429,0
+V.US,D,20210930,000000,221.628,222.799,216.811,216.926,7325791,0
+V.US,D,20211001,000000,218.317,225.496,217.63,224.442,8138201,0
+V.US,D,20211004,000000,223.991,224.316,215.031,218.864,10559544,0
+V.US,D,20211005,000000,219.575,221.431,218.069,218.423,5970132,0
+V.US,D,20211006,000000,216.233,220.688,215.461,220.581,5566518,0
+V.US,D,20211007,000000,222.926,225.114,222.516,224.518,6738138,0
+V.US,D,20211008,000000,224.959,226.64,224.168,224.257,3835476,0
+V.US,D,20211011,000000,224.001,224.296,218.988,219.224,5771125,0
+V.US,D,20211012,000000,219.652,220.298,217.093,218.197,5594524,0
+V.US,D,20211013,000000,217.3,219.947,212.921,216.642,9321195,0
+V.US,D,20211014,000000,218.267,219.741,217.23,219.282,5742113,0
+V.US,D,20211015,000000,221.276,225.045,220.797,224.949,6525718,0
+V.US,D,20211018,000000,224.168,226.67,222.176,224.616,5730065,0
+V.US,D,20211019,000000,225.878,227.53,224.646,227.411,4528080,0
+V.US,D,20211020,000000,227.342,227.685,225.254,225.361,5546877,0
+V.US,D,20211021,000000,224.666,224.794,220.376,224.228,6142846,0
+V.US,D,20211022,000000,224.276,226.728,222.731,225.184,3889727,0
+V.US,D,20211025,000000,227.342,228.721,226.21,227.765,5071289,0
+V.US,D,20211026,000000,229.376,230.764,225.274,225.752,8024358,0
+V.US,D,20211027,000000,218.883,218.883,210.018,210.135,23574594,0
+V.US,D,20211028,000000,213.506,214.232,203.54,204.351,23822418,0
+V.US,D,20211029,000000,203.735,208.074,203.08,206.239,14714643,0
+V.US,D,20211101,000000,207.898,209.617,205.925,206.911,13565055,0
+V.US,D,20211102,000000,207.586,207.773,202.378,203.667,15083183,0
+V.US,D,20211103,000000,204.205,204.655,201.321,202.652,11795186,0
+V.US,D,20211104,000000,203.687,206.815,202.425,203.316,11673475,0
+V.US,D,20211105,000000,206.412,211.934,205.836,211.005,14656951,0
+V.US,D,20211108,000000,212.666,215.814,212.451,214.72,13862641,0
+V.US,D,20211109,000000,213.938,214.641,207.342,207.81,11844790,0
+V.US,D,20211110,000000,208.28,211.65,208.114,210.294,10315681,0
+V.US,D,20211111,000000,211.182,211.483,205.025,205.28,13886270,0
+V.US,D,20211112,000000,206.335,208.358,206.267,206.911,7852345,0
+V.US,D,20211115,000000,208.397,211.112,206.637,207.117,9837337,0
+V.US,D,20211116,000000,206.978,210.381,206.49,209.922,8938003,0
+V.US,D,20211117,000000,200.921,202.24,194.59,200.051,39340979,0
+V.US,D,20211118,000000,201.449,202.788,196.35,198.362,18750384,0
+V.US,D,20211119,000000,197.1,198.527,194.972,195.947,18490598,0
+V.US,D,20211122,000000,195.117,196.769,189.84,190.799,21722781,0
+V.US,D,20211123,000000,192.156,194.061,189.626,193.641,15118569,0
+V.US,D,20211124,000000,193.33,198.968,192.813,198.283,12328088,0
+V.US,D,20211126,000000,188.599,194.325,187.847,192.823,11262792,0
+V.US,D,20211129,000000,196.085,196.33,190.582,191.493,15000095,0
+V.US,D,20211130,000000,190.495,192.833,187.857,189.04,16424359,0
+V.US,D,20211201,000000,191.238,191.999,185.453,185.512,13544367,0
+V.US,D,20211202,000000,187.309,194.561,187.163,193.447,14326385,0
+V.US,D,20211203,000000,193.428,193.621,189.294,191.521,10927583,0
+V.US,D,20211206,000000,193.916,199.231,192.909,197.725,10990684,0
+V.US,D,20211207,000000,200.97,202.857,200.862,202.3,12195264,0
+V.US,D,20211208,000000,202.582,204.361,200.688,203.883,12043524,0
+V.US,D,20211209,000000,203.423,207.018,202.104,206.229,10431703,0
+V.US,D,20211210,000000,206.727,209.011,205.711,208.184,9105231,0
+V.US,D,20211213,000000,207.255,208.104,204.849,205.866,9065848,0
+V.US,D,20211214,000000,205.582,208.154,203.356,204.849,10078573,0
+V.US,D,20211215,000000,204.281,207.294,202.778,207.127,11165392,0
+V.US,D,20211216,000000,210.028,210.985,206.442,209.129,8762542,0
+V.US,D,20211217,000000,207.596,207.994,202.71,206.707,11955197,0
+V.US,D,20211220,000000,203.98,204.645,201.8,203.637,9670748,0
+V.US,D,20211221,000000,205.464,210.879,205.221,210.115,7168891,0
+V.US,D,20211222,000000,208.622,213.585,208.622,212.637,6153783,0
+V.US,D,20211223,000000,213.105,213.175,211.328,211.328,4918412,0
+V.US,D,20211227,000000,212.365,212.795,209.627,212.317,4939821,0
+V.US,D,20211228,000000,210.732,214.357,210.312,212.725,4390926,0
+V.US,D,20211229,000000,212.442,213.585,212.02,212.844,3303956,0
+V.US,D,20211230,000000,212.647,213.791,211.847,212.548,3908355,0
+V.US,D,20211231,000000,211.512,212.657,210.224,211.417,4841667,0
+V.US,D,20220103,000000,212.207,216.632,211.71,216.019,7889302,0
+V.US,D,20220104,000000,216.576,221.246,216.389,217.025,10895538,0
+V.US,D,20220105,000000,217.201,219.76,214.542,214.621,9834932,0
+V.US,D,20220106,000000,212.479,216.487,212.237,214.377,8074830,0
+V.US,D,20220107,000000,212,214.817,210.371,211.66,10970172,0
+V.US,D,20220110,000000,208.749,208.962,201.449,206.796,12278628,0
+V.US,D,20220111,000000,206.259,209.696,203.637,209.139,9023618,0
+V.US,D,20220112,000000,209.238,212.267,208.582,210.437,7096746,0
+V.US,D,20220113,000000,211.552,215.09,209.414,209.746,9089853,0
+V.US,D,20220114,000000,208.934,212.912,208.482,209.424,9059453,0
+V.US,D,20220118,000000,210.604,211.601,209.09,210.437,9327836,0
+V.US,D,20220119,000000,207.79,212.904,206.919,209.433,9635314,0
+V.US,D,20220120,000000,209.471,214.242,208.711,209.11,8746464,0
+V.US,D,20220121,000000,210.194,210.332,200.794,200.901,16606002,0
+V.US,D,20220124,000000,197.236,197.764,190.867,196.915,16473746,0
+V.US,D,20220125,000000,194.746,200.364,192.175,197.062,12429278,0
+V.US,D,20220126,000000,199.29,205.711,198.693,200.843,11088614,0
+V.US,D,20220127,000000,204.381,205.808,200.823,201.118,12310656,0
+V.US,D,20220128,000000,215.247,222.546,210.821,222.428,27087217,0
+V.US,D,20220131,000000,220.035,220.845,216.624,220.641,12690774,0
+V.US,D,20220201,000000,221.354,228.878,220.884,226.68,12553995,0
+V.US,D,20220202,000000,225.643,230.089,224.392,229.67,10855805,0
+V.US,D,20220203,000000,227.342,227.785,224.921,225.878,10217699,0
+V.US,D,20220204,000000,222.916,224.596,219.449,222.809,11119866,0
+V.US,D,20220207,000000,222.428,224.306,220.485,221.609,6134462,0
+V.US,D,20220208,000000,220.728,222.916,219.252,222.369,7731179,0
+V.US,D,20220209,000000,224.509,227.451,224.5,225.234,7967504,0
+V.US,D,20220210,000000,222.819,224.696,219.731,220.435,6953513,0
+V.US,D,20220211,000000,222.057,223.864,218.432,219.555,7711417,0
+V.US,D,20220214,000000,218.187,222.067,217.719,220.19,8474477,0
+V.US,D,20220215,000000,222.077,224.05,219.77,222.615,9683245,0
+V.US,D,20220216,000000,222.302,224.626,220.44,223.592,9784879,0
+V.US,D,20220217,000000,223.182,223.582,219.046,219.479,8321322,0
+V.US,D,20220218,000000,219.469,220.581,216.772,217.6,8311073,0
+V.US,D,20220222,000000,215.969,219.214,214.894,216.263,10161007,0
+V.US,D,20220223,000000,217.749,219.154,210.497,211.015,8872667,0
+V.US,D,20220224,000000,198.723,212.886,196.848,212.336,13778254,0
+V.US,D,20220225,000000,212.327,215.638,209.355,214.259,8661489,0
+V.US,D,20220228,000000,211.063,213.653,208.368,211.182,8606036,0
+V.US,D,20220301,000000,209.578,210.234,202.543,204.195,9535727,0
+V.US,D,20220302,000000,202.173,205.73,201.479,203.717,9073031,0
+V.US,D,20220303,000000,205.74,206.667,201.839,202.494,8811374,0
+V.US,D,20220304,000000,200.316,201.655,192.363,195.713,11169859,0
+V.US,D,20220307,000000,195.273,195.606,185.703,186.341,13725999,0
+V.US,D,20220308,000000,185.668,191.932,182.405,187.329,11329787,0
+V.US,D,20220309,000000,192.009,195.917,190.779,195.195,8655409,0
+V.US,D,20220310,000000,192.402,195.37,191.816,193.447,7226740,0
+V.US,D,20220311,000000,196.161,196.251,191.969,192.215,5559129,0
+V.US,D,20220314,000000,193.886,199.759,193.631,195.752,8181613,0
+V.US,D,20220315,000000,197.472,201.695,196.798,201.429,8471242,0
+V.US,D,20220316,000000,205.202,208.783,202.27,207.028,9448190,0
+V.US,D,20220317,000000,205.134,208.662,203.951,208.572,6824410,0
+V.US,D,20220318,000000,206.862,214.25,205.484,214.103,14962727,0
+V.US,D,20220321,000000,211.397,213.07,209.647,212.08,6244139,0
+V.US,D,20220322,000000,212.864,214.552,212.212,213.477,6406331,0
+V.US,D,20220323,000000,210.381,212.322,209.305,209.776,6148460,0
+V.US,D,20220324,000000,210.077,212.685,209.11,212.346,5615305,0
+V.US,D,20220325,000000,213.43,213.928,210.759,213.44,5170676,0
+V.US,D,20220328,000000,213.506,215.93,212.538,215.725,4417766,0
+V.US,D,20220329,000000,219.701,223.582,218.666,222.906,8220326,0
+V.US,D,20220330,000000,220.678,220.992,217.64,218.834,7249700,0
+V.US,D,20220331,000000,218.794,220.758,215.403,216.702,11011132,0
+V.US,D,20220401,000000,217.981,221.45,217.151,221.187,6712961,0
+V.US,D,20220404,000000,220.601,224.001,219.82,222.536,8720924,0
+V.US,D,20220405,000000,221.648,223.757,220.16,220.924,4766888,0
+V.US,D,20220406,000000,217.689,217.779,213.624,214.005,7603775,0
+V.US,D,20220407,000000,213.323,213.683,208.797,211.212,7158642,0
+V.US,D,20220408,000000,209.903,214.391,208.213,212.02,5565919,0
+V.US,D,20220411,000000,210.332,212.336,208.532,209.843,7105091,0
+V.US,D,20220412,000000,211.552,212.03,205.886,206.569,7620729,0
+V.US,D,20220413,000000,205.621,208.962,202.436,208.397,8241200,0
+V.US,D,20220414,000000,209.375,211.015,207.676,207.926,8383136,0
+V.US,D,20220418,000000,206.834,210.9,206.687,208.299,4855379,0
+V.US,D,20220419,000000,208.231,211.562,207.586,210.772,5146405,0
+V.US,D,20220420,000000,213.663,215.773,212.423,212.815,7346345,0
+V.US,D,20220421,000000,214.494,218.804,210.43,211.503,9057232,0
+V.US,D,20220422,000000,211.3,211.611,203.199,203.413,6346104,0
+V.US,D,20220425,000000,201.635,205.721,200.639,205.153,6999355,0
+V.US,D,20220426,000000,202.25,203.794,196.505,196.505,8345997,0
+V.US,D,20220427,000000,212.404,216.732,208.184,209.218,16328932,0
+V.US,D,20220428,000000,215.364,219.79,214.259,215.618,11053672,0
+V.US,D,20220429,000000,213.624,216.146,207.496,208.26,8151215,0
+V.US,D,20220502,000000,206.929,207.294,202.23,206.697,9009598,0
+V.US,D,20220503,000000,208.729,208.729,201.557,203.794,6771645,0
+V.US,D,20220504,000000,204.566,209.893,200.639,209.617,7359302,0
+V.US,D,20220505,000000,207.417,209.676,198.431,200.551,7930788,0
+V.US,D,20220506,000000,199.093,201.019,195.644,198.185,9031715,0
+V.US,D,20220509,000000,195.479,196.161,187.691,188.589,10555338,0
+V.US,D,20220510,000000,192.215,193.231,186.606,189.157,11274110,0
+V.US,D,20220511,000000,189.068,193.788,187.026,192.225,9647799,0
+V.US,D,20220512,000000,190.449,191.946,185.964,189.899,9508085,0
+V.US,D,20220513,000000,192.866,196.333,192.378,195.05,6827759,0
+V.US,D,20220516,000000,194.483,195.744,191.77,193.659,5271900,0
+V.US,D,20220517,000000,198.592,200.502,195.949,199.719,7421300,0
+V.US,D,20220518,000000,198.562,201.15,194.952,195.794,8935751,0
+V.US,D,20220519,000000,192.23,196.214,189.254,193.228,9205566,0
+V.US,D,20220520,000000,195.48,197.428,189.948,194.852,7115954,0
+V.US,D,20220523,000000,196.664,203.596,196.557,203.205,12448659,0
+V.US,D,20220524,000000,199.63,200.377,194.852,198.378,7618526,0
+V.US,D,20220525,000000,196.38,200.65,196.264,199.562,5574149,0
+V.US,D,20220526,000000,200.806,205.338,200.375,204.173,9409711,0
+V.US,D,20220527,000000,205.592,208.755,205.241,208.413,5002141,0
+V.US,D,20220531,000000,205.964,209.852,204.722,207.718,9791885,0
+V.US,D,20220601,000000,207.601,209.616,204.439,205.525,5358557,0
+V.US,D,20220602,000000,207.442,210.733,206.65,210.537,5451627,0
+V.US,D,20220603,000000,208.479,209.715,206.837,208.19,4445821,0
+V.US,D,20220606,000000,210.929,213.014,207.641,208.47,4050068,0
+V.US,D,20220607,000000,206.69,210.458,206.298,209.999,4589622,0
+V.US,D,20220608,000000,209.275,211.046,208.364,209.019,3724434,0
+V.US,D,20220609,000000,208.13,209.226,201.698,201.784,5250734,0
+V.US,D,20220610,000000,197.419,199.151,195.002,195.322,5274452,0
+V.US,D,20220613,000000,188.94,191.78,187.071,188.226,7271837,0
+V.US,D,20220614,000000,188.677,190.262,187.726,189.459,6579229,0
+V.US,D,20220615,000000,191.869,194.656,188.196,192.044,6629108,0
+V.US,D,20220616,000000,187.394,187.843,183.594,185.084,10099100,0
+V.US,D,20220617,000000,183.007,187.291,182.008,186.023,15412767,0
+V.US,D,20220621,000000,191.602,192.601,189.664,190.311,6375423,0
+V.US,D,20220622,000000,187.237,192.269,187.022,189.754,5249238,0
+V.US,D,20220623,000000,192.024,193.317,189.39,192.513,4854659,0
+V.US,D,20220624,000000,193.58,201.324,193.365,201.197,7921003,0
+V.US,D,20220627,000000,201.432,202.744,198.364,199.289,6252427,0
+V.US,D,20220628,000000,199.719,202.45,193.356,193.964,4466178,0
+V.US,D,20220629,000000,193.179,196.428,193.179,195.314,4417261,0
+V.US,D,20220630,000000,191.271,194.676,188.803,192.759,7196208,0
+V.US,D,20220701,000000,192.66,195.608,190.623,195.002,4220337,0
+V.US,D,20220705,000000,192.111,196.361,190.065,196.333,4198997,0
+V.US,D,20220706,000000,195.804,198.26,194.498,196.899,4199479,0
+V.US,D,20220707,000000,198.289,199.161,195.843,198.544,4750387,0
+V.US,D,20220708,000000,198.074,199.818,196.254,199.299,3699388,0
+V.US,D,20220711,000000,197.76,202.401,197.76,200.756,5481276,0
+V.US,D,20220712,000000,198.986,203.752,198.506,200.522,6924806,0
+V.US,D,20220713,000000,196.224,201.256,195.314,199.868,7760173,0
+V.US,D,20220714,000000,195.804,201.756,193.825,201.59,5725612,0
+V.US,D,20220715,000000,204.977,207.269,202.834,205.632,7400988,0
+V.US,D,20220718,000000,207.062,208.442,202.305,202.863,4748534,0
+V.US,D,20220719,000000,203.851,209.616,203.537,209.177,5032751,0
+V.US,D,20220720,000000,207.551,209.636,206.779,208.894,4555893,0
+V.US,D,20220721,000000,208.678,212.35,208.266,211.653,4904181,0
+V.US,D,20220722,000000,213.358,213.493,207.671,209.216,5180169,0
+V.US,D,20220725,000000,210.077,210.294,207.179,209.775,4450596,0
+V.US,D,20220726,000000,209.363,210.635,207.308,208.03,6272616,0
+V.US,D,20220727,000000,206.348,212.301,196.978,206.053,17805889,0
+V.US,D,20220728,000000,206.221,208.256,203.556,206.914,7637327,0
+V.US,D,20220729,000000,207.551,209.665,205.427,207.661,6189584,0
+V.US,D,20220801,000000,204.075,209.494,203.205,206.923,8200445,0
+V.US,D,20220802,000000,203.44,204.457,199.65,201.931,10152452,0
+V.US,D,20220803,000000,203.624,205.917,202.538,204.105,9724149,0
+V.US,D,20220804,000000,206.111,210.371,204.173,208.989,6935278,0
+V.US,D,20220805,000000,206.288,211.419,206.082,211.34,5672767,0
+V.US,D,20220808,000000,210.713,212.084,207.6,208.844,4152929,0
+V.US,D,20220809,000000,207.551,208.97,205.348,205.848,4695294,0
+V.US,D,20220810,000000,210.322,210.332,206.876,207.651,5869618,0
+V.US,D,20220811,000000,209.184,209.391,206.535,207.016,6769965,0
+V.US,D,20220812,000000,208.9,209.115,206.055,207.263,6570167,0
+V.US,D,20220815,000000,206.321,212.567,206.321,212.254,5394469,0
+V.US,D,20220816,000000,210.421,213.421,208.046,212.959,6693297,0
+V.US,D,20220817,000000,210.862,212.017,208.656,210.391,4998677,0
+V.US,D,20220818,000000,209.754,211.843,208.34,211.105,4605286,0
+V.US,D,20220819,000000,209.989,211.086,208.301,208.724,4260827,0
+V.US,D,20220822,000000,205.9,207.183,204.192,204.594,5240424,0
+V.US,D,20220823,000000,203.996,205.271,202.553,202.82,3594694,0
+V.US,D,20220824,000000,202.653,204.339,201.716,202.691,4313880,0
+V.US,D,20220825,000000,203.397,205.87,202.524,205.781,4583271,0
+V.US,D,20220826,000000,205.733,206.213,198.798,198.985,5159536,0
+V.US,D,20220829,000000,197.376,200.033,196.758,198.436,4564265,0
+V.US,D,20220830,000000,199.994,200.475,196.357,197.504,3995056,0
+V.US,D,20220831,000000,197.131,199.255,194.815,194.884,6687785,0
+V.US,D,20220901,000000,194.894,196.572,192.874,196.278,5718406,0
+V.US,D,20220902,000000,198.543,198.581,193.06,193.954,4596980,0
+V.US,D,20220906,000000,194.09,196.188,192.619,194.815,4637276,0
+V.US,D,20220907,000000,194.884,197.262,193.424,196.562,4178731,0
+V.US,D,20220908,000000,193.6,197.237,193.169,196.847,4463744,0
+V.US,D,20220909,000000,198.18,202.422,197.474,201.249,4982086,0
+V.US,D,20220912,000000,202.524,203.202,201.004,202.653,3887115,0
+V.US,D,20220913,000000,198.16,199.552,195.042,195.827,5320295,0
+V.US,D,20220914,000000,196.15,197.013,194.247,195.572,4723747,0
+V.US,D,20220915,000000,194.276,196.453,190.786,191.608,6218980,0
+V.US,D,20220916,000000,186.559,190.088,184.594,189.578,9582714,0
+V.US,D,20220919,000000,187.902,190.256,187.039,189.411,8293209,0
+V.US,D,20220920,000000,187.422,189.314,186.627,188.372,5396412,0
+V.US,D,20220921,000000,188.823,189.372,183.4,183.42,6837573,0
+V.US,D,20220922,000000,182.762,183.604,181.106,182.213,6734350,0
+V.US,D,20220923,000000,179.938,181.026,178.722,180.418,10966908,0
+V.US,D,20220926,000000,179.517,180.949,176.437,177.113,10109246,0
+V.US,D,20220927,000000,178.997,181.291,173.614,174.444,9991983,0
+V.US,D,20220928,000000,173.846,176.633,171.464,175.73,9942354,0
+V.US,D,20220929,000000,175.387,178.732,175.284,176.594,9283888,0
+V.US,D,20220930,000000,176.594,179.398,174.177,174.232,9658190,0
+V.US,D,20221003,000000,175.888,179.83,174.722,178.152,9015890,0
+V.US,D,20221004,000000,181.487,182.628,179.547,182.077,7220345,0
+V.US,D,20221005,000000,179.81,185.184,178.849,184.055,6239999,0
+V.US,D,20221006,000000,183.057,184.432,181.684,182.017,5264385,0
+V.US,D,20221007,000000,179.918,181.056,178.428,180.291,5720402,0
+V.US,D,20221010,000000,180.586,181.224,177.418,178.672,4836911,0
+V.US,D,20221011,000000,176.899,178.142,174.76,175.69,6418016,0
+V.US,D,20221012,000000,175.644,177.113,174.79,174.809,4980563,0
+V.US,D,20221013,000000,171.633,181.801,171.238,181.106,8591760,0
+V.US,D,20221014,000000,183.194,183.527,178.566,179.106,6577845,0
+V.US,D,20221017,000000,182.42,184.941,179.329,181.684,14225936,0
+V.US,D,20221018,000000,185.842,186.529,182.165,183.567,5311415,0
+V.US,D,20221019,000000,181.919,184.029,181.199,182.821,5023728,0
+V.US,D,20221020,000000,182.87,187.304,182.841,183.614,5818859,0
+V.US,D,20221021,000000,182.223,187.274,181.487,186.705,7731374,0
+V.US,D,20221024,000000,187.725,189.411,185.46,187.039,7442484,0
+V.US,D,20221025,000000,187.181,191.473,187.049,190.637,12140961,0
+V.US,D,20221026,000000,192.797,202.392,192.717,199.415,15756444,0
+V.US,D,20221027,000000,199.406,202.349,197.708,200.357,8102666,0
+V.US,D,20221028,000000,201.054,207.446,199.396,205.31,8621572,0
+V.US,D,20221031,000000,204.899,205.584,202.23,203.172,8844360,0
+V.US,D,20221101,000000,204.889,205.927,201.377,202.948,6035703,0
+V.US,D,20221102,000000,201.798,203.014,196.718,197.082,7124949,0
+V.US,D,20221103,000000,194.464,195.024,190.443,191.003,8397890,0
+V.US,D,20221104,000000,193.208,197.572,191.579,193.188,9870129,0
+V.US,D,20221107,000000,194.504,196.582,193.374,196.248,7974776,0
+V.US,D,20221108,000000,197.777,200.19,195.894,197.896,7080001,0
+V.US,D,20221109,000000,197.276,197.896,190.028,190.62,7447259,0
+V.US,D,20221110,000000,199.625,202.25,196.609,202.063,8188543,0
+V.US,D,20221111,000000,202.485,202.904,198.702,201.502,9767639,0
+V.US,D,20221114,000000,200.028,205.598,199.744,203.332,5896701,0
+V.US,D,20221115,000000,206.408,210.084,203.971,206.408,7443096,0
+V.US,D,20221116,000000,205.021,207.293,204.669,206.555,6231601,0
+V.US,D,20221117,000000,204.413,207.677,203.787,207.391,5479671,0
+V.US,D,20221118,000000,209.532,210.517,206.162,207.204,8167871,0
+V.US,D,20221121,000000,206.713,206.957,202.378,202.801,10632309,0
+V.US,D,20221122,000000,204,206.889,201.847,206.743,5364654,0
+V.US,D,20221123,000000,206.417,209.2,206.335,208.119,3873412,0
+V.US,D,20221125,000000,208.099,210.35,207.779,210.142,2028137,0
+V.US,D,20221128,000000,208.64,210.813,207.057,207.658,10407213,0
+V.US,D,20221129,000000,205.779,206.569,203.809,205.493,9142813,0
+V.US,D,20221130,000000,204.669,213.299,204.462,213.299,14159666,0
+V.US,D,20221201,000000,213.299,214.919,211.626,213.299,11456982,0
+V.US,D,20221202,000000,212.049,214.755,210.579,213.947,5221914,0
+V.US,D,20221205,000000,211.971,213.209,209.417,210.035,9162607,0
+V.US,D,20221206,000000,208.384,208.51,204.098,205.513,6089844,0
+V.US,D,20221207,000000,205.239,205.451,201.631,204.264,8061360,0
+V.US,D,20221208,000000,205.935,206.713,204.206,205.532,4981592,0
+V.US,D,20221209,000000,204.364,206.928,203.98,205.14,5014111,0
+V.US,D,20221212,000000,206.417,211.15,205.898,210.93,6044847,0
+V.US,D,20221213,000000,215.796,216.228,208.991,209.407,14838134,0
+V.US,D,20221214,000000,209.22,212.594,208.019,209.681,7123214,0
+V.US,D,20221215,000000,206.024,208.208,203.292,204.364,11021166,0
+V.US,D,20221216,000000,203.951,204.849,201.797,203.362,12689514,0
+V.US,D,20221219,000000,203.105,203.931,200.471,201.326,4978574,0
+V.US,D,20221220,000000,200.402,203.006,200.077,201.857,5112058,0
+V.US,D,20221221,000000,203.046,204.413,202.073,203.282,4157866,0
+V.US,D,20221222,000000,202.24,203.125,198.682,201.562,5789688,0
+V.US,D,20221223,000000,200.648,202.721,200.044,202.319,3302497,0
+V.US,D,20221227,000000,202.407,203.352,201.11,202.771,2955318,0
+V.US,D,20221228,000000,203.154,204.973,201.306,201.492,3193664,0
+V.US,D,20221229,000000,202.436,204.973,201.994,204.511,3739393,0
+V.US,D,20221230,000000,202.791,204.491,202.192,204.216,4231648,0
+V.US,D,20230103,000000,205.711,208.705,202.644,203.853,4275911,0
+V.US,D,20230104,000000,206.044,209.562,206.044,208.982,6720896,0
+V.US,D,20230105,000000,210.152,210.507,206.87,207.508,5337267,0
+V.US,D,20230106,000000,210.35,214.418,209.455,214.035,6948220,0
+V.US,D,20230109,000000,215.333,218.42,214.626,214.87,6403771,0
+V.US,D,20230110,000000,215.255,218.595,214.457,217.32,11045439,0
+V.US,D,20230111,000000,217.514,218.392,215.952,218.313,5502049,0
+V.US,D,20230112,000000,218.313,219.992,216.848,219.806,4338410,0
+V.US,D,20230113,000000,218.124,219.938,216.385,219.255,4357514,0
+V.US,D,20230117,000000,218.585,220.572,218.575,219.196,6206999,0
+V.US,D,20230118,000000,220.258,221.152,215.697,215.717,6671824,0
+V.US,D,20230119,000000,214.379,217.742,213.79,216.649,4937307,0
+V.US,D,20230120,000000,217.369,220.601,216.649,220.484,5301395,0
+V.US,D,20230123,000000,220.77,222.342,219.349,220.356,5596936,0
+V.US,D,20230124,000000,218.233,246.306,212.934,220.07,5366477,0
+V.US,D,20230125,000000,217.841,221.132,217.397,221.064,4811710,0
+V.US,D,20230126,000000,222.145,223.206,219.856,220.876,7165679,0
+V.US,D,20230127,000000,224.11,228.868,223.373,227.493,11580182,0
+V.US,D,20230130,000000,226.274,226.49,224.041,225.192,5775932,0
+V.US,D,20230131,000000,224.907,226.864,224.546,226.284,11490213,0
+V.US,D,20230201,000000,225.458,228.69,223.914,226.962,5893178,0
+V.US,D,20230202,000000,229.97,230.302,224.475,225.643,7314768,0
+V.US,D,20230203,000000,224.79,226.922,223.757,226.204,5334645,0
+V.US,D,20230206,000000,224.8,226.334,224.145,225.525,3461401,0
+V.US,D,20230207,000000,224.13,228.169,224.061,227.374,4112975,0
+V.US,D,20230208,000000,226.411,227.906,226.065,226.274,5064985,0
+V.US,D,20230209,000000,228.893,228.958,225.657,225.88,5318903,0
+V.US,D,20230210,000000,225.494,226.431,222.737,223.762,4579186,0
+V.US,D,20230213,000000,223.446,226.352,222.846,225.417,5022714,0
+V.US,D,20230214,000000,225.21,227.917,223.733,225.92,4903603,0
+V.US,D,20230215,000000,224.146,225.602,223.367,225.456,4475269,0
+V.US,D,20230216,000000,222.65,224.904,222.254,222.412,3925253,0
+V.US,D,20230217,000000,220.788,221.37,218.386,220.177,4589760,0
+V.US,D,20230221,000000,216.829,219.072,216.66,217.282,7387893,0
+V.US,D,20230222,000000,217.075,218.396,216.129,216.69,4693015,0
+V.US,D,20230223,000000,218.207,218.729,215.617,217.785,5618878,0
+V.US,D,20230224,000000,215.175,216.906,214.17,216.228,4482192,0
+V.US,D,20230227,000000,217.39,218.088,216.022,217.015,4320847,0
+V.US,D,20230228,000000,216.67,218.418,216.178,216.612,5468105,0
+V.US,D,20230301,000000,216.139,216.935,213.155,215.055,4866298,0
+V.US,D,20230302,000000,214.593,216.278,213.805,215.745,5624584,0
+V.US,D,20230303,000000,216.869,220.625,216.573,220.383,6148455,0
+V.US,D,20230306,000000,220.542,223.973,220.305,223.318,5825751,0
+V.US,D,20230307,000000,223.318,223.939,219.704,219.793,4454204,0
+V.US,D,20230308,000000,218.6,219.556,217.834,218.829,4259595,0
+V.US,D,20230309,000000,218.048,220.974,216.337,216.68,5144508,0
+V.US,D,20230310,000000,215.716,215.805,212.219,212.87,6741159,0
+V.US,D,20230313,000000,211.382,214.553,209.285,211.225,6915601,0
+V.US,D,20230314,000000,214.702,216.543,212.771,215.351,8108287,0
+V.US,D,20230315,000000,211.165,213.628,210.436,213.095,8500878,0
+V.US,D,20230316,000000,211.914,214.287,205.6,214.16,13887209,0
+V.US,D,20230317,000000,211.617,215.351,211.617,214.101,19090077,0
+V.US,D,20230320,000000,213.717,217.208,213.559,214.848,9968338,0
+V.US,D,20230321,000000,217.989,219.137,215.37,218.59,9109218,0
+V.US,D,20230322,000000,219.132,221.496,216.593,216.71,6803514,0
+V.US,D,20230323,000000,217.104,221.842,216.925,219.222,6526478,0
+V.US,D,20230324,000000,217.332,217.98,214.946,217.695,4866032,0
+V.US,D,20230327,000000,219.222,220.689,218.038,218.453,7321852,0
+V.US,D,20230328,000000,219.448,219.95,215.341,216.995,6517206,0
+V.US,D,20230329,000000,218.927,220.167,217.576,219.921,4551839,0
+V.US,D,20230330,000000,220.532,220.841,217.864,218.994,5466673,0
+V.US,D,20230331,000000,220.216,222.422,219.911,222.048,9655090,0
+V.US,D,20230403,000000,221.822,225.692,220.729,225.533,6520182,0
+V.US,D,20230404,000000,225.533,226.568,223.397,224.216,5335467,0
+V.US,D,20230405,000000,223.348,225.01,223.123,224.718,4887716,0
+V.US,D,20230406,000000,222.737,223.299,221.281,222.57,4351051,0
+V.US,D,20230410,000000,222.147,223.053,220.925,223.003,5028447,0
+V.US,D,20230411,000000,223.565,225.667,222.776,224.992,4582746,0
+V.US,D,20230412,000000,226.451,228.086,223.889,224.362,4440196,0
+V.US,D,20230413,000000,225.987,229.315,225.339,229.169,7732540,0
+V.US,D,20230414,000000,229.465,231.434,228.725,230.479,9931561,0
+V.US,D,20230417,000000,230.479,230.509,227.445,229.947,4939795,0
+V.US,D,20230418,000000,230.214,230.784,228.183,230.065,4869874,0
+V.US,D,20230419,000000,230.459,230.519,228.341,229.051,3892844,0
+V.US,D,20230420,000000,228.943,231.118,227.997,231.051,5001345,0
+V.US,D,20230421,000000,231.444,232.003,229.847,230.509,6875639,0
+V.US,D,20230424,000000,230.686,231.591,228.007,229.236,9264247,0
+V.US,D,20230425,000000,229.495,231.464,225.953,226.115,6169818,0
+V.US,D,20230426,000000,227.721,229.246,223.289,224.698,8529447,0
+V.US,D,20230427,000000,225.21,226.154,223.181,225.542,7237717,0
+V.US,D,20230428,000000,225.19,230.038,224.608,229.206,11806547,0
+V.US,D,20230501,000000,229.345,231.041,228.007,228.992,4641307,0
+V.US,D,20230502,000000,228.441,228.853,222.786,223.545,5324593,0
+V.US,D,20230503,000000,223.545,225.21,222.501,222.561,4156216,0
+V.US,D,20230504,000000,221.437,222.635,220.098,222.187,5735660,0
+V.US,D,20230505,000000,224.885,228.823,223.849,228.272,6333326,0
+V.US,D,20230508,000000,227.751,229.917,227.751,228.715,2983698,0
+V.US,D,20230509,000000,227.582,230.548,227.328,229.729,4418939,0
+V.US,D,20230510,000000,230.756,231.258,225.436,227.771,5325816,0
+V.US,D,20230511,000000,227.701,228.461,225.255,227.957,3869158,0
+V.US,D,20230512,000000,228.935,229.657,226.784,228.322,3478694,0
+V.US,D,20230515,000000,228.135,229.752,227.504,229.732,2881355,0
+V.US,D,20230516,000000,229.488,230.019,226.595,227.424,4347249,0
+V.US,D,20230517,000000,229.657,230.798,227.504,229.577,5057095,0
+V.US,D,20230518,000000,229.328,231.055,228.077,230.514,6710536,0
+V.US,D,20230519,000000,230.907,231.245,228.875,230.229,5471701,0
+V.US,D,20230522,000000,230.229,230.781,228.12,228.224,4041171,0
+V.US,D,20230523,000000,226.241,226.458,220.705,221.613,8651554,0
+V.US,D,20230524,000000,219.608,220.152,217.123,219.314,6820874,0
+V.US,D,20230525,000000,219.51,221.721,217.576,220.428,6919179,0
+V.US,D,20230526,000000,220.862,223.221,220.388,222.037,5135313,0
+V.US,D,20230530,000000,222.037,222.491,216.847,218.711,7008618,0
+V.US,D,20230531,000000,217.054,218.602,213.284,218.109,20734584,0
+V.US,D,20230601,000000,219.787,223.715,219.487,223.507,7097340,0
+V.US,D,20230602,000000,225.788,227.228,224.414,225.768,5976030,0
+V.US,D,20230605,000000,224.899,225.314,222.333,223.774,4924010,0
+V.US,D,20230606,000000,223.696,226.221,223.172,225.205,6100778,0
+V.US,D,20230607,000000,224,224.542,218.099,222.293,8631233,0
+V.US,D,20230608,000000,222.117,222.161,219.472,220.103,6333761,0
+V.US,D,20230609,000000,220.685,222.205,219.817,220.606,6470786,0
+V.US,D,20230612,000000,221.444,223.457,220.675,223.182,8736963,0
+V.US,D,20230613,000000,222.64,224.149,219.688,220.448,6960713,0
+V.US,D,20230614,000000,220.784,222.491,219.638,220.488,9283385,0
+V.US,D,20230615,000000,219.085,224.109,218.445,223.182,12701800,0
+V.US,D,20230616,000000,223.457,226.763,223.094,225.886,13811393,0
+V.US,D,20230620,000000,224,226.534,223.191,223.477,12477495,0
+V.US,D,20230621,000000,223.134,225.608,222.007,224.248,7126303,0
+V.US,D,20230622,000000,223.368,225.906,222.521,225.373,6359839,0
+V.US,D,20230623,000000,224.219,226.941,223.398,226.516,5496984,0
+V.US,D,20230626,000000,226.408,227.059,223.211,223.309,5234536,0
+V.US,D,20230627,000000,224.474,225.588,223.527,224.338,4690449,0
+V.US,D,20230628,000000,224.493,225.045,223.034,224.947,5395827,0
+V.US,D,20230629,000000,225.768,231.598,225.579,231.225,7214211,0
+V.US,D,20230630,000000,233.149,235.131,232.833,234.342,6971559,0
+V.US,D,20230703,000000,233.868,235.25,232.3,234.825,3128690,0
+V.US,D,20230705,000000,231.312,236.829,230.898,236.285,7703181,0
+V.US,D,20230706,000000,235.121,236.434,233.562,235.723,6528348,0
+V.US,D,20230707,000000,233.602,235.288,233.009,233.326,5806233,0
+V.US,D,20230710,000000,233.878,235.937,233.376,235.014,4923922,0
+V.US,D,20230711,000000,235.654,237.52,234.975,237.372,3908715,0
+V.US,D,20230712,000000,238.358,240.728,238.042,239.009,6197911,0
+V.US,D,20230713,000000,240.568,241.037,239.936,240.095,5897533,0
+V.US,D,20230714,000000,241.497,241.507,238.762,239.946,5007340,0
+V.US,D,20230717,000000,239.897,242.128,239.79,240.766,4386565,0
+V.US,D,20230718,000000,239.888,239.966,234.539,237.589,7777468,0
+V.US,D,20230719,000000,238.062,239.384,236.947,238.23,4900265,0
+V.US,D,20230720,000000,237.974,238.418,235.911,236.454,4757815,0
+V.US,D,20230721,000000,236.573,237.169,235.576,236.089,5500025,0
+V.US,D,20230724,000000,236.514,238.087,235.043,237.56,6090423,0
+V.US,D,20230725,000000,236.848,237.618,235.408,235.537,5064451,0
+V.US,D,20230726,000000,228.357,235.694,224.672,233.966,7652509,0
+V.US,D,20230727,000000,234.284,235.507,229.881,231.341,8269325,0
+V.US,D,20230728,000000,231.481,232.764,230.622,232.636,6886296,0
+V.US,D,20230731,000000,232.882,235.27,232.882,234.588,4863957,0
+V.US,D,20230801,000000,234.006,237.55,233.868,236.613,4691277,0
+V.US,D,20230802,000000,235.478,235.635,233.662,234.422,4933589,0
+V.US,D,20230803,000000,232.882,235.891,232.136,235.606,5101501,0
+V.US,D,20230804,000000,234.855,238.714,234.698,235.831,5238891,0
+V.US,D,20230807,000000,236.06,238.979,236.05,238.318,5725430,0
+V.US,D,20230808,000000,237.243,238.171,234.254,236.129,5148614,0
+V.US,D,20230809,000000,237.322,238.772,236.325,236.593,4109323,0
+V.US,D,20230810,000000,237.887,241.18,237.363,237.432,4832906,0
+V.US,D,20230811,000000,237.273,237.987,235.707,237.313,3648542,0
+V.US,D,20230814,000000,237.987,240.566,237.532,240.142,4401121,0
+V.US,D,20230815,000000,239.261,239.913,236.632,237.106,3813388,0
+V.US,D,20230816,000000,233.845,238.326,233.336,236.573,3255549,0
+V.US,D,20230817,000000,237.273,237.65,233.805,234.674,4225570,0
+V.US,D,20230818,000000,232.904,236.334,232.628,235.466,4394876,0
+V.US,D,20230821,000000,236.661,237.797,235.054,236.74,3614683,0
+V.US,D,20230822,000000,237.273,238.688,235.96,237.837,3892901,0
+V.US,D,20230823,000000,238.58,239.786,237.987,239.548,5004567,0
+V.US,D,20230824,000000,239.498,240.794,236.641,236.75,4623379,0
+V.US,D,20230825,000000,238.639,240.646,237.482,239.814,3582218,0
+V.US,D,20230828,000000,240.25,242.445,239.844,241.06,3784439,0
+V.US,D,20230829,000000,240.736,243.038,240.636,242.554,4021411,0
+V.US,D,20230830,000000,243.621,245.411,243.255,243.433,4625829,0
+V.US,D,20230831,000000,242.8,245.203,242.663,242.889,5596168,0
+V.US,D,20230901,000000,244.659,246.043,243.967,245.292,4160154,0
+V.US,D,20230905,000000,245.529,245.865,242.415,242.554,4510877,0
+V.US,D,20230906,000000,242.633,243.859,241.436,243.365,4572284,0
+V.US,D,20230907,000000,242.712,244.59,242.328,244.333,4054061,0
+V.US,D,20230908,000000,244.976,245.321,243.641,244.482,3347842,0
+V.US,D,20230911,000000,244.522,245.539,243.473,244.413,3030251,0
+V.US,D,20230912,000000,244.135,244.947,243.216,244.492,3539763,0
+V.US,D,20230913,000000,244.343,247.22,243.809,245.015,5722012,0
+V.US,D,20230914,000000,242.218,242.751,236.039,238.756,12137836,0
+V.US,D,20230915,000000,239.154,241.327,237.303,238.331,13228171,0
+V.US,D,20230918,000000,238.204,242.445,238.035,241.881,4826382,0
+V.US,D,20230919,000000,242.218,242.335,238.718,240.794,4763306,0
+V.US,D,20230920,000000,240.863,241.753,238.925,239.114,5823033,0
+V.US,D,20230921,000000,238.035,238.045,233.586,233.923,6961002,0
+V.US,D,20230922,000000,234.06,235.088,232.213,232.409,6003774,0
+V.US,D,20230925,000000,232.707,232.796,229.574,230.711,5989782,0
+V.US,D,20230926,000000,229.295,230.028,226.993,227.041,6264391,0
+V.US,D,20230927,000000,227.644,228.061,225.333,226.893,6075680,0
+V.US,D,20230928,000000,228.051,229.893,227.061,229.03,4252180,0
+V.US,D,20230929,000000,230.197,230.382,227.041,227.397,6114624,0
+V.US,D,20231002,000000,226.636,228.741,226.171,228.643,5234799,0
+V.US,D,20231003,000000,227.852,229.119,225.193,226.211,5649913,0
+V.US,D,20231004,000000,226.873,229.07,226.281,228.595,5493315,0
+V.US,D,20231005,000000,227.794,231.529,227.605,230.827,6196813,0
+V.US,D,20231006,000000,230.522,233.903,230.108,232.37,6474817,0
+V.US,D,20231009,000000,230.157,232.498,229.07,231.779,5434049,0
+V.US,D,20231010,000000,232.233,235.515,231.619,233.913,4697575,0
+V.US,D,20231011,000000,234.852,235.795,232.223,233.002,4815583,0
+V.US,D,20231012,000000,234.02,235.03,232.223,234.09,4524304,0
+V.US,D,20231013,000000,233.706,235.94,233.546,234.972,5023985,0
+V.US,D,20231016,000000,236.284,237.977,235.623,237.343,6299016,0
+V.US,D,20231017,000000,236.908,238.738,235.584,238.461,4579642,0
+V.US,D,20231018,000000,237.235,238.095,234.299,234.774,9637950,0
+V.US,D,20231019,000000,234.774,235.218,230.756,231.155,5995533,0
+V.US,D,20231020,000000,231.471,233.092,229.998,230.731,5814458,0
+V.US,D,20231023,000000,228.731,231.799,228.653,228.9,5129973,0
+V.US,D,20231024,000000,230.246,233.845,230.246,231.984,6922679,0
+V.US,D,20231025,000000,229.614,235.771,228.663,234.16,10484412,0
+V.US,D,20231026,000000,231.905,232.928,227.744,228.653,6488184,0
+V.US,D,20231027,000000,228.545,228.761,225.44,226.666,5604588,0
+V.US,D,20231030,000000,229.554,230.731,227.417,230.432,5229725,0
+V.US,D,20231031,000000,230.916,233.042,230.342,232.429,4883871,0
+V.US,D,20231101,000000,233.457,236.324,233.002,235.87,5053802,0
+V.US,D,20231102,000000,237.185,240.486,236.484,240.486,6358965,0
+V.US,D,20231103,000000,242.335,242.534,239.508,240.833,5087794,0
+V.US,D,20231106,000000,241.23,242,239.854,240.726,5314701,0
+V.US,D,20231107,000000,240.646,242.286,240.616,241.99,4268220,0
+V.US,D,20231108,000000,241.238,242.485,240.553,241.653,5165521,0
+V.US,D,20231109,000000,242.07,242.218,238.741,239.403,4912060,0
+V.US,D,20231110,000000,241.723,243.001,239.732,242.981,4133183,0
+V.US,D,20231113,000000,242.733,243.406,241.851,242.406,4126845,0
+V.US,D,20231114,000000,243.893,245.637,243.308,244.655,14223633,0
+V.US,D,20231115,000000,244.527,245.943,243.07,245.814,13382718,0
+V.US,D,20231116,000000,246.29,247.142,244.982,246.27,7117463,0
+V.US,D,20231117,000000,247.142,247.925,246.359,247.251,7305923,0
+V.US,D,20231120,000000,247.3,248.609,243.328,247.657,8685105,0
+V.US,D,20231121,000000,247.716,250.996,247.716,249.897,7281315,0
+V.US,D,20231122,000000,250.66,252.185,250.322,251.372,5755798,0
+V.US,D,20231124,000000,251.837,252.342,251.155,251.947,1656255,0
+V.US,D,20231127,000000,251.947,252.621,250.184,251.787,5530055,0
+V.US,D,20231128,000000,251.502,251.797,249.282,250.6,5283816,0
+V.US,D,20231129,000000,251.571,253.695,251.175,251.877,5001369,0
+V.US,D,20231130,000000,251.897,254.395,250.827,254.305,6939090,0
+V.US,D,20231201,000000,253.423,254.533,251.551,254.077,3976436,0
+V.US,D,20231204,000000,253.542,255.003,251.997,252.086,5296456,0
+V.US,D,20231205,000000,251.837,252.462,249.807,252.255,4238310,0
+V.US,D,20231206,000000,253.433,254.453,251.184,251.937,3910228,0
+V.US,D,20231207,000000,252.532,253.77,251.155,253.453,3622776,0
+V.US,D,20231208,000000,252.641,253.67,251.521,253.373,3767373,0
+V.US,D,20231211,000000,252.641,255.246,252.641,254.147,6539823,0
+V.US,D,20231212,000000,254.92,257.317,254.023,257.157,6002099,0
+V.US,D,20231213,000000,256.752,260.051,256.297,259.953,4905274,0
+V.US,D,20231214,000000,260.754,260.814,254.028,256.336,8244971,0
+V.US,D,20231215,000000,252.156,255.98,252.092,255.643,13498853,0
+V.US,D,20231218,000000,256.307,257.187,255.56,255.98,6097559,0
+V.US,D,20231219,000000,256.217,257.931,254.82,257.585,8812751,0
+V.US,D,20231220,000000,258.09,258.407,254.701,254.73,7308480,0
+V.US,D,20231221,000000,255.128,257.585,254.661,257.138,6304990,0
+V.US,D,20231222,000000,257.595,258.788,255.831,256.039,5159446,0
+V.US,D,20231226,000000,256.138,257.332,256.138,256.762,2104561,0
+V.US,D,20231227,000000,256.851,257.367,255.92,256.534,4072338,0
+V.US,D,20231228,000000,256.147,258.556,256.147,257.991,3048662,0
+V.US,D,20231229,000000,258.159,259.041,257.267,257.941,4112927,0
+V.US,D,20240102,000000,257.207,257.682,255.285,256.475,5522080,0
+V.US,D,20240103,000000,256.157,256.465,254.483,255.593,4187035,0
+V.US,D,20240104,000000,255.682,258.625,255.613,257.207,3878866,0
+V.US,D,20240105,000000,258.367,259.041,256.356,257.287,3783645,0
+V.US,D,20240108,000000,258.526,260.189,257.546,260.111,4702541,0
+V.US,D,20240109,000000,259.576,261.181,258.727,260.893,7121677,0
+V.US,D,20240110,000000,262.518,262.915,260.428,262.112,4396463,0
+V.US,D,20240111,000000,263.004,263.727,259.973,261.588,5651287,0
+V.US,D,20240112,000000,262.677,263.093,261.269,261.726,4699723,0
+V.US,D,20240116,000000,261.083,263.202,259.923,262.786,6254283,0
+V.US,D,20240117,000000,261.973,264.629,261.944,264.163,5166526,0
+V.US,D,20240118,000000,265.401,266.293,263.95,265.659,6756782,0
+V.US,D,20240119,000000,265.699,268.64,264.58,268.394,7294009,0
+V.US,D,20240122,000000,269.72,269.83,267.859,268.69,6040160,0
+V.US,D,20240123,000000,269.038,269.355,267.413,268.75,5937937,0
+V.US,D,20240124,000000,270.049,270.335,268.567,269.135,5068601,0
+V.US,D,20240125,000000,269.435,270.255,268.295,270.088,6959334,0
+V.US,D,20240126,000000,263.48,268.364,263.142,265.46,8666739,0
+V.US,D,20240129,000000,264.5,272.525,264.242,271.128,6635880,0
+V.US,D,20240130,000000,272.049,276.06,271.653,274.585,6610161,0
+V.US,D,20240131,000000,274.555,277.4,270.653,270.73,6196648,0
+V.US,D,20240201,000000,270.86,274.625,270.83,274.486,7130956,0
+V.US,D,20240202,000000,275.04,275.924,273.129,274.615,4894175,0
+V.US,D,20240205,000000,274.835,275.428,272.579,273.031,4944893,0
+V.US,D,20240206,000000,272.258,274.318,271.495,274.2,4441344,0
+V.US,D,20240207,000000,276.795,276.955,274.496,276.805,4830598,0
+V.US,D,20240208,000000,277.471,277.588,273.241,273.738,5876929,0
+V.US,D,20240209,000000,272.964,275.127,272.06,274.382,4652738,0
+V.US,D,20240212,000000,274.382,274.621,272.209,273.034,3703658,0
+V.US,D,20240213,000000,271.723,275.941,270.742,273.768,5534820,0
+V.US,D,20240214,000000,274.422,275.583,272.676,275.504,4249821,0
+V.US,D,20240215,000000,275.598,279.038,275.504,278.9,4870828,0
+V.US,D,20240216,000000,278.88,279.038,275.813,276.497,6680213,0
+V.US,D,20240220,000000,272.537,274.791,271.315,273.112,6203114,0
+V.US,D,20240221,000000,272.596,274.918,271.505,274.711,4806700,0
+V.US,D,20240222,000000,277.112,281.957,276.915,281.649,5138241,0
+V.US,D,20240223,000000,282.611,283.832,281.401,281.499,5145799,0
+V.US,D,20240226,000000,280.944,283.237,280.567,282.045,3885685,0
+V.US,D,20240227,000000,282.065,282.065,279.456,281.073,4176309,0
+V.US,D,20240228,000000,280.011,284.01,279.997,283.514,4391339,0
+V.US,D,20240229,000000,283.386,283.544,280.091,280.547,6683175,0
+V.US,D,20240301,000000,281.103,282.8,280.021,281.063,3985240,0
+V.US,D,20240304,000000,280.716,280.904,276.069,278.453,5964476,0
+V.US,D,20240305,000000,278.194,278.91,275.623,277.311,6274530,0
+V.US,D,20240306,000000,277.927,279.912,277.242,278.354,4569020,0
+V.US,D,20240307,000000,278.8,279.088,274.115,276.199,5710773,0
+V.US,D,20240308,000000,276.935,279.58,276.765,277.967,3958314,0
+V.US,D,20240311,000000,277.381,278.69,275.932,278.483,4648656,0
+V.US,D,20240312,000000,279.226,282.369,278.214,281.818,8048265,0
+V.US,D,20240313,000000,282.552,283.981,281.718,283.028,5827018,0
+V.US,D,20240314,000000,286.82,286.901,282.443,284.29,5525428,0
+V.US,D,20240315,000000,281.45,283.514,280.547,280.944,9918631,0
+V.US,D,20240318,000000,281.768,284.11,281.153,282.939,4126187,0
+V.US,D,20240319,000000,284.536,285.927,283.138,285.222,6644386,0
+V.US,D,20240320,000000,285.51,287.724,284.596,287.138,6150501,0
+V.US,D,20240321,000000,287.823,288.806,285.768,288.22,5095291,0
+V.US,D,20240322,000000,287.853,288.339,280.795,281.163,8809357,0
+V.US,D,20240325,000000,280.914,281.401,277.967,279.127,8582992,0
+V.US,D,20240326,000000,282.025,282.025,276.349,278.522,8817661,0
+V.US,D,20240327,000000,278.174,279.166,274.928,276.955,5229399,0
+V.US,D,20240328,000000,276.429,277.728,275.067,277.013,5887960,0
+V.US,D,20240401,000000,278.284,278.81,274.741,276.219,5121915,0
+V.US,D,20240402,000000,275.941,277.261,274.928,276.379,6963875,0
+V.US,D,20240403,000000,278.404,278.404,274.512,274.908,4570694,0
+V.US,D,20240404,000000,276.299,277.017,271.535,271.971,4048531,0
+V.US,D,20240405,000000,274.055,275.9,272.994,275.087,4424817,0
+V.US,D,20240408,000000,274.205,275.923,273.112,275.703,5583777,0
+V.US,D,20240409,000000,275.573,275.941,271.296,274.671,7368874,0
+V.US,D,20240410,000000,273.38,274.771,272.09,272.448,5315374,0
+V.US,D,20240411,000000,271.971,274.432,270.163,273.639,8162740,0
+V.US,D,20240412,000000,273.51,274.948,272.026,273.916,9105842,0
+V.US,D,20240415,000000,275.833,275.853,268.338,269.271,10344090,0
+V.US,D,20240416,000000,268.537,272.1,268.169,269.341,8298584,0
+V.US,D,20240417,000000,271.276,271.971,269.49,270.671,5985219,0
+V.US,D,20240418,000000,270.552,271.127,267.862,269.361,8293263,0
+V.US,D,20240419,000000,269.461,269.987,266.303,267.713,7963108,0
+V.US,D,20240422,000000,268.943,271.733,267.365,270.313,6511965,0
+V.US,D,20240423,000000,271.981,272.854,270.69,272.08,6486033,0
+V.US,D,20240424,000000,280.478,280.904,272.458,272.984,8872863,0
+V.US,D,20240425,000000,270.949,274.175,268.487,273.122,8124787,0
+V.US,D,20240426,000000,272.974,274.721,271.802,272.488,6891649,0
+V.US,D,20240429,000000,270.303,272.438,269.082,269.827,4223523,0
+V.US,D,20240430,000000,268.527,270.065,266.595,266.62,6423924,0
+V.US,D,20240501,000000,266.164,268.905,264.735,265.341,6171058,0
+V.US,D,20240502,000000,267.355,267.475,264.675,265.628,5099461,0
+V.US,D,20240503,000000,267.009,267.455,264.527,266.502,3890830,0
+V.US,D,20240506,000000,267.653,270.759,267.574,270.651,3988255,0
+V.US,D,20240507,000000,271.693,275.823,270.814,274.412,6424656,0
+V.US,D,20240508,000000,275.743,276.482,272.879,275.137,9097065,0
+V.US,D,20240509,000000,274.751,276.725,274.348,276.477,9015576,0
+V.US,D,20240510,000000,277.481,278.95,277.172,278.66,9053626,0
+V.US,D,20240513,000000,279.376,280.061,277.032,277.321,10606944,0
+V.US,D,20240514,000000,277.371,277.917,272.234,275.683,18664309,0
+V.US,D,20240515,000000,275.097,279.643,275.018,279.416,21447188,0
+V.US,D,20240516,000000,280.171,280.808,277.705,278.282,10399627,0
+V.US,D,20240517,000000,278.491,279.346,276.551,278.54,6212424,0
+V.US,D,20240520,000000,277.665,278.709,276.631,276.99,5491479,0
+V.US,D,20240521,000000,276.453,276.875,273.349,274.413,6614990,0
+V.US,D,20240522,000000,273.996,276.531,273.588,274.045,4226024,0
+V.US,D,20240523,000000,273.707,275.896,271.514,272.703,6150163,0
+V.US,D,20240524,000000,273.479,273.707,271.828,272.962,4364268,0
+V.US,D,20240528,000000,272.703,272.934,268.725,269.472,6247241,0
+V.US,D,20240529,000000,267.503,269.63,266.766,267.363,5500340,0
+V.US,D,20240530,000000,267.203,270.127,266.816,269.789,4930526,0
+V.US,D,20240531,000000,269.929,271.241,267.513,270.943,8959876,0
+V.US,D,20240603,000000,271.569,271.609,266.567,268.875,4865877,0
+V.US,D,20240604,000000,268.128,271.47,267.81,270.903,4211968,0
+V.US,D,20240605,000000,272.007,273.399,270.506,272.972,5398736,0
+V.US,D,20240606,000000,273.27,275.606,272.553,275.497,4889605,0
+V.US,D,20240607,000000,276.163,278.774,275.319,277.118,4541081,0
+V.US,D,20240610,000000,276.591,277.009,271.858,273.509,5243198,0
+V.US,D,20240611,000000,273.012,273.329,270.704,273.14,6279552,0
+V.US,D,20240612,000000,275.229,276.054,268.397,268.815,7578837,0
+V.US,D,20240613,000000,268.815,270.341,267.816,269.679,7402377,0
+V.US,D,20240614,000000,268.595,270.039,267.77,269.152,8585064,0
+V.US,D,20240617,000000,267.503,270.316,267.503,269.659,9310050,0
+V.US,D,20240618,000000,269.789,272.375,269.789,272.096,6745018,0
+V.US,D,20240620,000000,271.669,276.492,271.579,275.279,10221279,0
+V.US,D,20240621,000000,275.626,275.995,273.051,273.687,14872969,0
+V.US,D,20240624,000000,273.787,278.829,273.737,274.762,24284854,0
+V.US,D,20240625,000000,275.309,276.382,272.007,272.007,20009068,0
+V.US,D,20240626,000000,271.39,272.932,270.236,272.106,12240144,0
+V.US,D,20240627,000000,267.015,269.083,265.016,265.105,10588041,0
+V.US,D,20240628,000000,265.712,267.104,259.795,261.009,14035424,0
+V.US,D,20240701,000000,262.321,264.29,259.845,261.774,8000314,0
+V.US,D,20240702,000000,261.774,266.736,260.939,266.736,8746514,0
+V.US,D,20240703,000000,267.572,268.248,266.656,267.493,5045857,0
+V.US,D,20240705,000000,267.503,269.039,266.746,268.855,8031155,0
+V.US,D,20240708,000000,268.745,269.929,264.489,264.916,8609078,0
+V.US,D,20240709,000000,265.513,266.06,262.45,263.962,6468828,0
+V.US,D,20240710,000000,257.676,262.013,257.07,261.536,9689420,0
+V.US,D,20240711,000000,260.67,262.162,259.308,261.089,8854499,0
+V.US,D,20240712,000000,262.868,265.907,262.192,264.26,6664879,0
+V.US,D,20240715,000000,264.559,267.74,263.773,266.956,6883541,0
+V.US,D,20240716,000000,267.025,268.705,265.882,267.75,7913989,0
+V.US,D,20240717,000000,266.946,271.39,266.746,271.182,5354477,0
+V.US,D,20240718,000000,270.773,272.096,267.06,267.651,5581886,0
+V.US,D,20240719,000000,268.815,269.442,262.838,263.982,6878233,0
+V.US,D,20240722,000000,265.742,266.906,263.545,266.219,5343363,0
+V.US,D,20240723,000000,266.04,266.209,262.39,263.316,8154616,0
+V.US,D,20240724,000000,254.645,255.768,251.72,252.755,13139056,0
+V.US,D,20240725,000000,253.968,256.782,251.292,252.326,8621288,0
+V.US,D,20240726,000000,254.166,259.745,254.166,258.016,7101758,0
+V.US,D,20240729,000000,258.87,261.241,257.14,260.143,6102087,0
+V.US,D,20240730,000000,261.764,262.828,259.557,261.635,5975046,0
+V.US,D,20240731,000000,263.067,264.877,262.779,264.19,7685341,0
+V.US,D,20240801,000000,264.847,265.513,262.709,264.449,7310377,0
+V.US,D,20240802,000000,262.361,266.469,261.416,265.095,7057153,0
+V.US,D,20240805,000000,259.995,261.456,253.093,255.012,9685253,0
+V.US,D,20240806,000000,255.072,259.04,254.346,256.822,21707692,0
+V.US,D,20240807,000000,258.214,260.572,254.883,255.092,12980860,0
+V.US,D,20240808,000000,256.692,258.995,256.484,258.383,8269715,0
+V.US,D,20240809,000000,258.243,260.586,258.085,258.831,7254054,0
+V.US,D,20240812,000000,259.569,260.665,258.313,258.961,26865541,0
+V.US,D,20240813,000000,259.2,260.744,258.343,259.2,12048811,0
+V.US,D,20240814,000000,259.938,260.566,257.815,260.206,8582949,0
+V.US,D,20240815,000000,261.9,266.435,261.9,265.847,7424316,0
+V.US,D,20240816,000000,265.897,267.481,264.441,266.425,5129413,0
+V.US,D,20240819,000000,266.465,267.351,264.282,265.517,6579461,0
+V.US,D,20240820,000000,266.045,267.082,264.83,267.082,6827979,0
+V.US,D,20240821,000000,267.6,268.308,266.435,267.241,6663565,0
+V.US,D,20240822,000000,267.979,268.537,265.617,266.983,4441318,0
+V.US,D,20240823,000000,267.739,268.248,264.362,266.485,3710710,0
+V.US,D,20240826,000000,266.763,269.404,266.713,267.251,4628725,0
+V.US,D,20240827,000000,267.56,269.982,266.933,269.752,6617720,0
+V.US,D,20240828,000000,270.19,271.008,266.713,268.228,5474665,0
+V.US,D,20240829,000000,270.012,275.003,269.484,273.339,5585047,0
+V.US,D,20240830,000000,274.017,276,273.28,275.383,6318673,0
+V.US,D,20240903,000000,275.383,281.082,275.383,277.544,7304357,0
+V.US,D,20240904,000000,277.714,280.639,277.704,279.488,6129357,0
+V.US,D,20240905,000000,279.996,280.494,276.419,277.624,6470666,0
+V.US,D,20240906,000000,276.777,279.278,276.439,278.372,7213587,0
+V.US,D,20240909,000000,281.082,285.944,280.644,284.589,10973082,0
+V.US,D,20240910,000000,284.908,285.375,282.557,284.321,5333476,0
+V.US,D,20240911,000000,284.001,284.151,277.305,282.945,6304501,0
+V.US,D,20240912,000000,282.985,284.977,280.464,284.35,4176096,0
+V.US,D,20240913,000000,285.466,287.708,284.529,286.323,5005533,0
+V.US,D,20240916,000000,287.02,289.86,286.712,289.442,4474859,0
+V.US,D,20240917,000000,289.86,292.023,289.049,290.518,5154335,0
+V.US,D,20240918,000000,290.797,290.976,287.1,287.449,5911123,0
+V.US,D,20240919,000000,290.05,290.435,281.859,284.221,10419309,0
+V.US,D,20240920,000000,284.479,285.974,282.238,283.753,27910683,0
+V.US,D,20240923,000000,283.881,287.848,283.603,287.598,6528967,0
+V.US,D,20240924,000000,279.178,279.996,271.736,271.805,13739271,0
+V.US,D,20240925,000000,273.21,273.27,267.271,268.666,11713131,0
+V.US,D,20240926,000000,269.533,272.264,269.035,270.718,9586772,0
+V.US,D,20240927,000000,272.184,276.987,271.805,274.187,6532928,0
+V.US,D,20240930,000000,274.017,274.705,272.224,273.967,5992771,0
+V.US,D,20241001,000000,275.98,278.062,273.379,276.608,5802302,0
+V.US,D,20241002,000000,275.581,276.648,274.385,276.01,4758569,0
+V.US,D,20241003,000000,275.681,276.697,274.855,275.871,3047543,0
+V.US,D,20241004,000000,276.359,277.445,274.117,276.937,4276204,0
+V.US,D,20241007,000000,276.608,276.623,272.264,272.811,4354902,0
+V.US,D,20241008,000000,273.728,275.113,273.031,273.977,4386593,0
+V.US,D,20241009,000000,274.017,276.498,273.439,275.94,4130570,0
+V.US,D,20241010,000000,275.791,276.677,274.365,276.478,4078468,0
+V.US,D,20241011,000000,275.053,277.804,274.385,276.847,4763471,0
+V.US,D,20241014,000000,278.082,280.364,276.996,279.676,4010956,0
+V.US,D,20241015,000000,279.996,281.63,277.834,278.292,5827851,0
+V.US,D,20241016,000000,277.624,286.572,277.355,286.492,9476558,0
+V.US,D,20241017,000000,287.538,289.89,286.582,289.352,8847463,0
+V.US,D,20241018,000000,288.884,290,287.05,289.582,5370116,0
+V.US,D,20241021,000000,288.564,289.402,285.307,285.825,6335793,0
+V.US,D,20241022,000000,284.031,285.506,282.517,283.773,5757026,0
+V.US,D,20241023,000000,285.017,285.032,282.517,282.746,5268084,0
+V.US,D,20241024,000000,281.381,282.606,280.723,282.208,4696938,0
+V.US,D,20241025,000000,282.985,284.071,279.776,280.723,4480575,0
+V.US,D,20241028,000000,281.032,283.623,280.524,283.175,4321686,0
+V.US,D,20241029,000000,283.254,284.679,280.344,280.872,7561786,0
+V.US,D,20241030,000000,291.295,294.723,287.3,289.123,9641243,0
+V.US,D,20241031,000000,291.046,295.281,288.585,288.814,7978745,0
+V.US,D,20241101,000000,287.459,291.624,286.163,289.701,5490713,0
+V.US,D,20241104,000000,290.508,292.102,289.721,290.807,4297079,0
+V.US,D,20241105,000000,290.667,293.727,290.538,292.241,3767185,0
+V.US,D,20241106,000000,305.225,307.896,301.737,306.302,10357495,0
+V.US,D,20241107,000000,306.4,306.53,303.332,304.707,6259721,0
+V.US,D,20241108,000000,305.793,310.038,304.597,306.77,6263001,0
+V.US,D,20241111,000000,308.942,311.323,308.194,309.809,4690854,0
+V.US,D,20241112,000000,308.691,310.028,307.592,309.33,4624384,0
+V.US,D,20241113,000000,309.09,310.426,307.323,308.96,4053352,0
+V.US,D,20241114,000000,308.82,310.767,307.313,307.732,4423218,0
+V.US,D,20241115,000000,307.333,310.198,306.145,309.12,5114876,0
+V.US,D,20241118,000000,309.02,311.885,308.181,311.636,4593660,0
+V.US,D,20241119,000000,309.312,311.706,307.992,311.326,4894081,0
+V.US,D,20241120,000000,311.336,311.765,305.706,306.874,6360967,0
+V.US,D,20241121,000000,306.784,310.398,306.135,309.379,5767093,0
+V.US,D,20241122,000000,307.483,311.067,307.383,309.399,5929478,0
+V.US,D,20241125,000000,311.336,313.133,309.339,312.664,14213177,0
+V.US,D,20241126,000000,313.547,313.972,311.017,311.296,7083490,0
+V.US,D,20241127,000000,310.248,315.839,308.97,314.171,5213074,0
+V.US,D,20241129,000000,313.762,315.719,313.173,314.551,3859764,0
+V.US,D,20241202,000000,316.133,316.887,313.183,316.118,5607053,0
+V.US,D,20241203,000000,316.517,316.787,312.245,312.484,5018336,0
+V.US,D,20241204,000000,311.825,312.324,308.281,309.379,5991824,0
+V.US,D,20241205,000000,309.459,310.567,308.311,308.561,5208801,0
+V.US,D,20241206,000000,308.281,312.035,308.281,310.488,4310091,0
+V.US,D,20241209,000000,311.226,312.484,307.123,307.782,5795031,0
+V.US,D,20241210,000000,307.263,312.454,306.125,311.855,4547465,0
+V.US,D,20241211,000000,312.524,315.02,310.692,313.263,4329096,0
+V.US,D,20241212,000000,313.947,315.02,312.903,313.702,3223955,0
+V.US,D,20241213,000000,314.795,316.418,313.812,314.211,4690422,0
+V.US,D,20241216,000000,314.211,317.027,313.572,315.359,6573552,0
+V.US,D,20241217,000000,315.289,318.304,314.611,317.765,8859230,0
+V.US,D,20241218,000000,318.424,321.075,309.04,309.26,10496809,0
+V.US,D,20241219,000000,311.471,316.338,310.707,314.351,8331113,0
+V.US,D,20241220,000000,312.894,319.462,311.755,317.176,24428050,0
+V.US,D,20241223,000000,315.419,317.436,312.824,316.687,7998045,0
+V.US,D,20241224,000000,317.641,321,316.747,320.111,2688619,0
+V.US,D,20241226,000000,319.308,320.91,318.923,320.371,2860864,0
+V.US,D,20241227,000000,319.063,320.96,317.027,318.125,3495071,0
+V.US,D,20241230,000000,314.401,316.577,312.704,314.78,3484616,0
+V.US,D,20241231,000000,315.519,317.126,314.661,315.509,3970493,0
+V.US,D,20250102,000000,316.992,319.143,311.885,313.872,5382099,0
+V.US,D,20250103,000000,313.682,315.389,311.486,314.381,4279032,0
+V.US,D,20250106,000000,314.471,314.86,311.546,312.514,6578386,0
+V.US,D,20250107,000000,312.364,314.661,310.797,311.146,4966984,0
+V.US,D,20250108,000000,309.693,313.512,309.693,312.075,5170286,0
+V.US,D,20250110,000000,310.937,311.326,305.476,307.193,6671461,0
+V.US,D,20250113,000000,304.548,306.404,303.33,306.404,9584827,0
+V.US,D,20250114,000000,308.691,309.639,307.003,308.571,5116495,0
+V.US,D,20250115,000000,312.644,316.655,312.604,315.749,5231065,0
+V.US,D,20250116,000000,315.22,318.644,315.22,316.717,4614421,0
+V.US,D,20250117,000000,316.717,320.051,316.178,319.083,5815579,0
+V.US,D,20250121,000000,319.772,324.035,319.462,323.086,5662853,0
+V.US,D,20250122,000000,324.005,325.193,321.838,323.016,5034935,0
+V.US,D,20250123,000000,323.236,327.958,323.026,327.659,5305998,0
+V.US,D,20250124,000000,327.449,330.529,327.254,329.645,4335037,0
+V.US,D,20250127,000000,329.406,334.926,327.499,333.978,6647707,0
+V.US,D,20250128,000000,333.938,337.263,332.331,333.918,6009718,0
+V.US,D,20250129,000000,333.938,336.544,333.938,335.316,5095846,0
+V.US,D,20250130,000000,339.199,343.861,338.431,342.474,8094859,0
+V.US,D,20250131,000000,345.888,350.66,341.136,341.226,8642588,0
+V.US,D,20250203,000000,338.68,345.419,338.67,345.239,8018016,0
+V.US,D,20250204,000000,344.675,345.429,341.965,344.57,5541882,0
+V.US,D,20250205,000000,345.419,348.89,344.67,348.853,4947400,0
+V.US,D,20250206,000000,349.202,350.061,346.018,346.896,4301767,0
+V.US,D,20250207,000000,347.415,350.159,346.627,347.435,4268782,0
+V.US,D,20250210,000000,348.114,351.309,347.116,350.64,6077210,0
+V.US,D,20250211,000000,348.63,352.12,346.25,350.72,5154783,0
+V.US,D,20250212,000000,349.115,351.83,347.49,351.49,6760066,0
+V.US,D,20250213,000000,353.13,356.08,350.73,355.63,4279581,0
+V.US,D,20250214,000000,354.5,355.429,353.22,353.81,5720285,0
+V.US,D,20250218,000000,353.5,356.74,352.4,356.73,5822034,0
+V.US,D,20250219,000000,356.015,357.15,354.18,355.23,4152269,0
+V.US,D,20250220,000000,355.22,356.13,349.06,350.49,5697023,0
+V.US,D,20250221,000000,350.49,353.32,347.48,348.53,6924127,0
+V.US,D,20250224,000000,348.755,350.8,347.355,349.86,5055927,0
+V.US,D,20250225,000000,350.95,352.586,346,352.09,6191949,0
+V.US,D,20250226,000000,350,351.83,348.99,350.63,5960603,0
+V.US,D,20250227,000000,351.75,360.31,351.675,355.74,7298114,0
+V.US,D,20250228,000000,353.71,364,353.71,362.71,15857344,0
+V.US,D,20250303,000000,363.02,366.54,359.54,361.82,9099607,0
+V.US,D,20250304,000000,360.14,360.27,350.4,352.23,8955804,0
+V.US,D,20250305,000000,351.35,354.106,348.935,352.68,8244242,0
+V.US,D,20250306,000000,346.305,348.87,340.387,344.16,8611119,0
+V.US,D,20250307,000000,340.8,346.39,339.14,345.32,6358901,0
+V.US,D,20250310,000000,340.48,345.01,337.641,341.48,8204296,0
+V.US,D,20250311,000000,338.41,339.61,329.575,332.14,9776072,0
+V.US,D,20250312,000000,335.7,336.16,329.11,332.84,6295394,0
+V.US,D,20250313,000000,331.035,336.2,327.7,328.55,7915323,0
+V.US,D,20250314,000000,327.21,332.765,326.38,331.8,7810970,0
+V.US,D,20250317,000000,330.04,336.11,329.76,334.55,6149652,0
+V.US,D,20250318,000000,334.98,335.8,332.3,334.77,7778631,0
+V.US,D,20250319,000000,336.055,341.031,334.5,339.87,5615204,0
+V.US,D,20250320,000000,338.515,342.24,337.66,339.5,5432675,0
+V.US,D,20250321,000000,337.37,339.43,335.52,335.66,17279673,0
+V.US,D,20250324,000000,338.5,345.22,337.65,343.87,5675111,0
+V.US,D,20250325,000000,344.565,345.53,340.67,344.62,3931161,0
+V.US,D,20250326,000000,345.5,347.38,343,344.18,6187574,0
+V.US,D,20250327,000000,343.88,350.84,343.32,349.86,7254807,0
+V.US,D,20250328,000000,349,351.615,341.605,342.85,5687616,0
+V.US,D,20250331,000000,339.35,351.86,334.49,350.46,9950762,0
+V.US,D,20250401,000000,350.405,350.45,342.57,346.35,7473329,0
+V.US,D,20250402,000000,343.505,348.2,343.05,346.33,5682521,0
+V.US,D,20250403,000000,333.9,344.735,331,339.39,8792873,0
+V.US,D,20250404,000000,330.06,334.65,312.12,313.13,13201735,0
+V.US,D,20250407,000000,302.07,322.18,299,312.32,12163443,0
+V.US,D,20250408,000000,322.89,326.28,303.93,308.27,9569298,0
+V.US,D,20250409,000000,305.635,334.03,305.635,332.43,11361801,0
+V.US,D,20250410,000000,328.03,330.16,313.27,324.61,8709762,0
+V.US,D,20250411,000000,324.105,336.98,322.54,333.4,6804507,0
+V.US,D,20250414,000000,336.8,339.6099,333.14,335.18,5011779,0
+V.US,D,20250415,000000,336.69,339.39,335,335.81,4386214,0
+V.US,D,20250416,000000,334.935,337.2243,328.86,331.33,5850819,0
+V.US,D,20250417,000000,331.07,334.3199,328.44,329.61,5655943,0
+V.US,D,20250421,000000,328.5,329.15,316.6542,320.1,6362425,0
+V.US,D,20250422,000000,323.855,332.56,322.39,331.4,5435531,0
+V.US,D,20250423,000000,338.1968,341.25,333.2,334.37,8906235,0
+V.US,D,20250424,000000,333.47,336.77,331.25,335.71,8055174,0
+V.US,D,20250425,000000,334.76,336.365,332.17,335.17,4452757,0
+V.US,D,20250428,000000,336.775,339.335,335.02,337.51,5422903,0
+V.US,D,20250429,000000,338.635,342.27,336.46,341.52,5519533,0
+V.US,D,20250430,000000,334.44,346.52,333.24,345.5,9526712,0
+V.US,D,20250501,000000,345.72,345.72,340.12,342.45,5849940,0
+V.US,D,20250502,000000,347.265,350.09,346.12,347.6,6113683,0
+V.US,D,20250505,000000,347,351.05,346.1208,348.64,3865342,0
+V.US,D,20250506,000000,345.8228,349.65,345.7579,347.7,3438464,0
+V.US,D,20250507,000000,348.7,351.15,347.21,349.85,5454135,0
+V.US,D,20250508,000000,351.64,355.33,350.945,351.27,4156386,0
+V.US,D,20250509,000000,351.915,353.8,350.67,352.54,3086734,0
+V.US,D,20250512,000000,359.14,361.89,351.13,355.85,7985428,0
+V.US,D,20250513,000000,356.045,358.87,354.58,356.14,5406243,0
+V.US,D,20250514,000000,356.67,358.41,355.2128,356.46,6208010,0
+V.US,D,20250515,000000,356.89,363.73,356.675,362.3,5826126,0
+V.US,D,20250516,000000,363,366.19,360.89,365.12,5838075,0
+V.US,D,20250519,000000,363.02,369.1499,362.321,367.9,5081519,0
+V.US,D,20250520,000000,367.675,368.25,364.69,366.84,5281778,0
+V.US,D,20250521,000000,363.73,365.989,358.08,358.3,6125536,0
+V.US,D,20250522,000000,357.755,360,356.56,357.97,4936568,0
+V.US,D,20250523,000000,353.745,356,352.22,353.54,5346050,0
+V.US,D,20250527,000000,355.41,360,354.48,359.3,6316301,0
+V.US,D,20250528,000000,359.505,360.91,358.04,359.73,3299041,0
+V.US,D,20250529,000000,360.35,363.04,358.72,362.4,4590972,0
+V.US,D,20250530,000000,361.35,367.04,361.35,365.19,8726858,0
+V.US,D,20250602,000000,361.4556,365.46,359.96,365.32,3845997,0
+V.US,D,20250603,000000,364.74,366.88,361.5,365.86,5221424,0
+V.US,D,20250604,000000,366.71,369.66,366.31,368,4202306,0
+V.US,D,20250605,000000,370,371,365.93,366.77,6884638,0
+V.US,D,20250606,000000,369.04,371,367.55,370.22,5008493,0
+V.US,D,20250609,000000,369.79,369.79,362.05,366.66,5000275,0
+V.US,D,20250610,000000,367,371.44,366.68,370.7,4109266,0
+V.US,D,20250611,000000,370.295,375.51,369.38,373.31,5562874,0
+V.US,D,20250612,000000,372.23,374.17,369.545,371.4,4874007,0
+V.US,D,20250613,000000,361.505,363.01,345,352.85,14181686,0
+V.US,D,20250616,000000,356.48,360.22,354.33,355.48,7234665,0
+V.US,D,20250617,000000,353.6,359.6024,353.32,357.84,5559643,0
+V.US,D,20250618,000000,358.24,358.475,338.04,340.38,15008618,0
+V.US,D,20250620,000000,338.5073,340,334.92,338.57,19332082,0
+V.US,D,20250623,000000,337.5,344.3,335.63,343.75,7553346,0
+V.US,D,20250624,000000,351.52,354.56,347.92,351.63,10171951,0
+V.US,D,20250625,000000,350.43,351.2899,345.26,345.26,6836286,0
+V.US,D,20250626,000000,343.775,346.9099,342.03,346.03,8829456,0
+V.US,D,20250627,000000,346.59,352.01,345.66,348.61,6601921,0
+V.US,D,20250630,000000,349.35,355.61,349.06,355.05,7080119,0
+V.US,D,20250701,000000,354,357,351.42,355.47,6653409,0
+V.US,D,20250702,000000,354.66,356.36,350,354.22,5131422,0
+V.US,D,20250703,000000,353.61,359,353.61,358.86,3702810,0
+V.US,D,20250707,000000,358.92,359.66,354.49,356.64,5138011,0
+V.US,D,20250708,000000,356.17,358.275,353.25,354.55,6966793,0
+V.US,D,20250709,000000,355.07,357.76,353.75,357.76,7297087,0
+V.US,D,20250710,000000,356.83,357.62,353.45,355.88,6121637,0
+V.US,D,20250711,000000,353.5,353.81,344.3925,347.93,7580157,0
+V.US,D,20250714,000000,347.39,351.97,345.01,350.5,5599263,0
+V.US,D,20250715,000000,348.12,350.21,346.76,347.02,4891719,0
+V.US,D,20250716,000000,347,350.67,345.8,349.9,5544214,0
+V.US,D,20250717,000000,349.77,351.37,348.48,349.81,4747460,0
+V.US,D,20250718,000000,349.44,349.5,347.16,349.05,4927644,0
+V.US,D,20250721,000000,348.915,353.65,348.4,350.94,5216269,0
+V.US,D,20250722,000000,351.55,354.48,350.2,351.86,4614217,0
+V.US,D,20250723,000000,353,355.78,351.21,355.29,4385600,0
+V.US,D,20250724,000000,354.795,357.18,353.86,353.97,5887647,0
+V.US,D,20250725,000000,354,357.65,353.01,357.04,3915781,0
+V.US,D,20250728,000000,356.38,358.32,354.73,355.47,3920959,0
+V.US,D,20250729,000000,356.29,358.32,350.8095,351.29,7402324,0
+V.US,D,20250730,000000,351.69,356.62,347.23,350.91,12129680,0
+V.US,D,20250731,000000,348.92,352.82,345.0901,345.47,8641733,0
+V.US,D,20250801,000000,344.1,346.17,338.1,339.35,8658670,0
+V.US,D,20250804,000000,341.695,344.38,340,342.15,7335286,0
+V.US,D,20250805,000000,342.15,342.46,335.55,337.43,7295564,0
+V.US,D,20250806,000000,338.295,341.4286,335.43,339.74,5944108,0
+V.US,D,20250807,000000,341.3,342.15,328.7,332.09,8797064,0
+V.US,D,20250808,000000,333.68,337.3774,332.73,336.78,6073868,0
+V.US,D,20250811,000000,336.73,337.86,334.51,335.9,5715795,0
+V.US,D,20250812,000000,336.41,338.65,334.81,336.74,5684596,0
+V.US,D,20250813,000000,336.98,343.48,336.78,342.55,5693362,0
+V.US,D,20250814,000000,342.94,346.08,341.67,345.49,6224008,0
+V.US,D,20250815,000000,346.245,348.36,342.86,344.47,4946616,0
+V.US,D,20250818,000000,343.84,345.7275,340.95,342.74,3999572,0
+V.US,D,20250819,000000,342.56,346.34,341.89,342.45,4457201,0
+V.US,D,20250820,000000,343.0573,347.44,342.8518,343.93,5834366,0
+V.US,D,20250821,000000,342.89,344.52,339.72,343.69,6073857,0
+V.US,D,20250822,000000,345.38,351.2,345.22,350.04,4973223,0
+V.US,D,20250825,000000,349.61,350.72,347.5024,348.82,8020043,0
+V.US,D,20250826,000000,348.69,353.4,347.445,351.18,5876224,0
+V.US,D,20250827,000000,351.1,353.425,349.84,350.35,5531127,0
+V.US,D,20250828,000000,350.6,351.04,348.6,349.86,4987541,0
+V.US,D,20250829,000000,350.32,352.63,349,351.78,3671901,0
+V.US,D,20250902,000000,349.31,350.1675,346.08,350.07,4940539,0
+V.US,D,20250903,000000,349.275,350.89,347.26,350.87,4176415,0
+V.US,D,20250904,000000,350.73,352.63,349.15,350.99,4323973,0
+V.US,D,20250905,000000,351.375,352.6213,340.2,343.22,5448341,0
+V.US,D,20250908,000000,342.45,344.382,341,342.3,4711571,0
+V.US,D,20250909,000000,341.29,346.32,341.29,343.99,4646187,0
+V.US,D,20250910,000000,342.445,342.61,336.44,338.12,6557868,0
+V.US,D,20250911,000000,338.645,343.53,337.87,343.49,5157593,0
+V.US,D,20250912,000000,341.23,343.19,339.17,339.43,3518310,0
+V.US,D,20250915,000000,340.8,342.71,338.39,339.05,4367547,0
+V.US,D,20250916,000000,336.575,340.54,333.47,340.03,5527730,0
+V.US,D,20250917,000000,339.76,346.2,339.52,346.2,5763537,0
+V.US,D,20250918,000000,344.9,345.27,338.18,338.18,7526597,0
+V.US,D,20250919,000000,340.45,342.69,338.25,341.61,13674340,0
+V.US,D,20250922,000000,339.01,344.86,338.66,344.36,5621798,0
+V.US,D,20250923,000000,344.59,345.255,337.63,338.7,10142656,0
+V.US,D,20250924,000000,338.92,339.9,337.92,338.68,5207430,0
+V.US,D,20250925,000000,338.1,340.2,334.51,334.93,5398713,0
+V.US,D,20250926,000000,337.23,339.5,336.23,337.37,9619547,0
+V.US,D,20250929,000000,337.3332,340.64,335.55,340.16,7218209,0
+V.US,D,20250930,000000,340,345.61,338.51,341.38,8164773,0
+V.US,D,20251001,000000,341.375,349.36,340.31,347.83,8380965,0
+V.US,D,20251002,000000,346.215,347.18,343.5565,345.95,5198236,0
+V.US,D,20251003,000000,346.05,353.1599,346,349.84,5199681,0
+V.US,D,20251006,000000,350.01,351.12,344.35,349.28,4735635,0
+V.US,D,20251007,000000,350.06,354.44,350.06,352.42,5044597,0
+V.US,D,20251008,000000,353.78,355,351.1,351.36,3927524,0
+V.US,D,20251009,000000,351.445,352.87,345.582,347.04,4434799,0
+V.US,D,20251010,000000,347.63,350.4,343.25,343.65,6296169,0
+V.US,D,20251013,000000,343.72,347.66,340.73,343.3,4030682,0
+V.US,D,20251014,000000,341,350.01,340.22,348.38,5731348,0
+V.US,D,20251015,000000,348.5,350.075,344,345.69,3778198,0
+V.US,D,20251016,000000,345,345.69,334.17,335.4,6241506,0
+V.US,D,20251017,000000,337.62,343.45,337,341.89,6267130,0
+V.US,D,20251020,000000,341.9,344.96,338.94,344.41,4665032,0
+V.US,D,20251021,000000,343.4,349.65,343,347.21,4121756,0
+V.US,D,20251022,000000,343.4,348.17,343.4,345.36,5074406,0
+V.US,D,20251023,000000,346.2,347.147,344.46,345.96,7217225,0
+V.US,D,20251024,000000,347.56,349.08,345.32,347.38,3576694,0
+V.US,D,20251027,000000,349,349.52,345.01,347.82,5400264,0
+V.US,D,20251028,000000,348.625,349.89,346.5,346.9,7445361,0
+V.US,D,20251029,000000,346.51,350.98,339,341.28,8361652,0
+V.US,D,20251030,000000,342.22,349.715,341.79,345.03,6411843,0
+V.US,D,20251031,000000,343,343,338.17,340.74,7301556,0
+V.US,D,20251103,000000,341.12,341.21,334.82,336.9,5537953,0
+V.US,D,20251104,000000,337.045,340.32,334.25,340.3,5920151,0
+V.US,D,20251105,000000,340.2,342.11,336.36,340.04,4984599,0
+V.US,D,20251106,000000,338.59,338.65,333.71,336.96,8507904,0
+V.US,D,20251107,000000,336.725,338.285,334.85,336.02,5318383,0
+V.US,D,20251110,000000,336.65,338.68,334.32,334.85,5295841,0
+V.US,D,20251111,000000,335.5,339.09,333.2,338.92,4453262,0
+V.US,D,20251112,000000,338.42,344.2599,337.4,338.88,6389575,0
+V.US,D,20251113,000000,339.035,341.46,335.6,336.08,4961710,0
+V.US,D,20251114,000000,335.89,336.08,329.028,330.02,6422317,0
+V.US,D,20251117,000000,330.755,333.36,324.93,325.75,6494770,0
+V.US,D,20251118,000000,324.7,325,318,321.18,9170422,0
+V.US,D,20251119,000000,321.52,324.565,319.87,324.12,7066730,0
+V.US,D,20251120,000000,324.12,328.4,323.14,323.77,6510309,0
+V.US,D,20251121,000000,325.75,331.0751,324.29,327.98,8929964,0
+V.US,D,20251124,000000,329.24,330.73,326,329.3,9337124,0
+V.US,D,20251125,000000,328.9,336.06,328.9,334.53,5854254,0
+V.US,D,20251126,000000,334.525,335.71,333.055,333.79,4309894,0
+V.US,D,20251128,000000,333.43,335.015,332,334.44,4586242,0
+V.US,D,20251201,000000,332.49,333.3,330.14,330.39,7082250,0
+V.US,D,20251202,000000,331.2,332.7999,327.21,329.62,8201871,0
+V.US,D,20251203,000000,329.61,332.35,329.35,329.61,6296657,0
+V.US,D,20251204,000000,331.28,332.38,324.28,327.1,6277498,0
+V.US,D,20251205,000000,326.83,334.11,326.3972,331.24,5266948,0
+V.US,D,20251208,000000,331.34,331.34,324.71,326.84,6059427,0
+V.US,D,20251209,000000,326.61,328.2254,325.07,326.5,4325416,0
+V.US,D,20251210,000000,326.64,328.76,325.3,325.73,5467541,0
+V.US,D,20251211,000000,331.52,347.32,330.06,345.63,12953584,0
+V.US,D,20251212,000000,347.78,349.84,345.97,347.83,6942265,0
+V.US,D,20251215,000000,347.6783,348.45,343.83,346.89,7004647,0
+V.US,D,20251216,000000,346.25,347.62,343.72,345.11,7269268,0
+V.US,D,20251217,000000,345.55,347.79,343.68,344.41,7263538,0
+V.US,D,20251218,000000,345,347.53,344.27,346.01,6805017,0
+V.US,D,20251219,000000,346.05,349.91,346.05,349.25,18623948,0
+V.US,D,20251222,000000,349.89,353.44,349.59,352.09,5043517,0
+V.US,D,20251223,000000,352.09,356.38,352,353.38,3703221,0
+V.US,D,20251224,000000,353.01,355.99,353.01,355.14,2023556,0
+V.US,D,20251226,000000,354.995,356.725,353.71,355,2016968,0
+V.US,D,20251229,000000,355.49,356.55,353.8,354.61,3989891,0
+V.US,D,20251230,000000,354,354.87,352.66,353.62,3366487,0
+V.US,D,20251231,000000,353.65,355.2,350.69,350.71,3503151,0
+V.US,D,20260102,000000,349.87,350.05,343.48,346.48,5403770,0
+V.US,D,20260105,000000,344.49,357.535,344.05,353.8,7592151,0
+V.US,D,20260106,000000,353.68,358.62,352,357.56,6775412,0
+V.US,D,20260107,000000,355.8505,358.28,354.51,355.88,6333895,0
+V.US,D,20260108,000000,354.35,356.35,349.5,352.23,6357646,0
+V.US,D,20260109,000000,352.23,354.6966,349.155,349.77,4903262,0
+V.US,D,20260112,000000,342.89,346.51,337.32,343.2,13281280,0
+V.US,D,20260113,000000,337.24,337.52,323.83,327.88,20383504,0
+V.US,D,20260114,000000,328.66,329.9,323.94,329.17,9388417,0
+V.US,D,20260115,000000,329.49,331.69,326.37,327.75,8587654,0
+V.US,D,20260116,000000,326.79,329.25,325.4,328.3,8341619,0
+V.US,D,20260120,000000,322.225,328.32,321.56,325.82,8279909,0
+V.US,D,20260121,000000,326.5,328.67,323,325.28,8974643,0
+V.US,D,20260122,000000,326.46,328.39,324,326.36,6938702,0
+V.US,D,20260123,000000,326,327.8,324.62,326.18,5667908,0
+V.US,D,20260126,000000,327.35,332,325.03,328.49,7540150,0
+V.US,D,20260127,000000,328.475,328.93,324.91,325.26,6365803,0
+V.US,D,20260128,000000,326.485,328.39,324.88,326.98,8105960,0
+V.US,D,20260129,000000,330.01,333.36,323.51,331.8,10214234,0
+V.US,D,20260130,000000,332.22,333,321.6,321.83,11199090,0
+V.US,D,20260202,000000,324.83,334.69,324.105,333.84,8502426,0
+V.US,D,20260203,000000,331.65,335.79,328.87,328.93,9081171,0
+V.US,D,20260204,000000,327.11,331.31,324.415,329.95,8472261,0
+V.US,D,20260205,000000,333,337.59,328.82,329.13,8339033,0
+V.US,D,20260206,000000,331.78,335.125,327.1,331.58,7798819,0
+V.US,D,20260209,000000,330.5,332.82,323.62,325.58,8513414,0
+V.US,D,20260210,000000,325,329.88,324.55,328.17,5801843,0
+V.US,D,20260211,000000,326.98,331.038,326.42,329.24,8264294,0
+V.US,D,20260212,000000,328.89,332.24,324,324.18,9392613,0
+V.US,D,20260213,000000,324,326.475,312.82,314.08,11653917,0
+V.US,D,20260217,000000,314.41,321.38,314.41,319.5,8591680,0
+V.US,D,20260218,000000,319.5,322.28,316.76,320.3,7091868,0
diff --git a/daily/us/nyse stocks/2/vale.us.txt b/daily/us/nyse stocks/2/vale.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6b3e70373a3847467997e2710803bd8cf55cbef
--- /dev/null
+++ b/daily/us/nyse stocks/2/vale.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VALE.US,D,20050225,000000,4.8897,4.90593,4.69517,4.78706,37541154.565713,0
+VALE.US,D,20050228,000000,4.841,4.8897,4.6627,4.70608,63677369.73044,0
+VALE.US,D,20050301,000000,4.7115,4.71681,4.50594,4.50594,26882479.632511,0
+VALE.US,D,20050302,000000,4.44129,4.62481,4.43056,4.58722,25614281.919919,0
+VALE.US,D,20050303,000000,4.71681,4.77615,4.61389,4.6627,28172153.929017,0
+VALE.US,D,20050304,000000,4.70608,4.85723,4.70608,4.85723,38551717.087456,0
+VALE.US,D,20050307,000000,4.92217,4.92749,4.73836,4.7546,20388217.279349,0
+VALE.US,D,20050308,000000,4.7546,4.7546,4.5762,4.64655,20879803.919656,0
+VALE.US,D,20050309,000000,4.67351,4.68956,4.58722,4.60876,18241975.483722,0
+VALE.US,D,20050310,000000,4.50594,4.52759,4.35451,4.46274,34664935.53096,0
+VALE.US,D,20050311,000000,4.49531,4.60876,4.45743,4.48971,19466496.72653,0
+VALE.US,D,20050314,000000,4.48449,4.48449,4.27382,4.37103,18327111.952912,0
+VALE.US,D,20050315,000000,4.37635,4.43578,4.25748,4.31691,21947373.811235,0
+VALE.US,D,20050316,000000,4.30619,4.31691,4.2251,4.29005,22157633.241167,0
+VALE.US,D,20050317,000000,4.27904,4.54393,4.25198,4.533,23654597.187029,0
+VALE.US,D,20050318,000000,4.533,4.56528,4.4467,4.52759,22310140.269201,0
+VALE.US,D,20050321,000000,4.56025,4.56528,4.41413,4.44129,19285110.393247,0
+VALE.US,D,20050322,000000,4.38727,4.53851,4.31691,4.3979,26425690.1285,0
+VALE.US,D,20050323,000000,4.43056,4.43056,4.07918,4.11175,36405473.222295,0
+VALE.US,D,20050324,000000,4.18181,4.31691,4.18181,4.25198,40875642.820932,0
+VALE.US,D,20050328,000000,4.25748,4.29536,4.11716,4.16035,16143111.518548,0
+VALE.US,D,20050329,000000,4.20878,4.23593,3.97636,3.98196,34422844.606241,0
+VALE.US,D,20050330,000000,4.03589,4.17099,4.02496,4.14954,26690733.21452,0
+VALE.US,D,20050331,000000,4.33865,4.34407,4.20878,4.25198,17945836.622074,0
+VALE.US,D,20050401,000000,4.43056,4.44129,4.25748,4.30619,21228504.793179,0
+VALE.US,D,20050404,000000,4.21429,4.2251,4.14954,4.17099,15159197.344938,0
+VALE.US,D,20050405,000000,4.2251,4.29005,4.12248,4.14393,15427204.002933,0
+VALE.US,D,20050406,000000,4.1765,4.23593,4.1332,4.14393,15097006.828448,0
+VALE.US,D,20050407,000000,4.15485,4.23593,4.11716,4.23593,14649845.829053,0
+VALE.US,D,20050408,000000,4.23593,4.28444,4.19254,4.23593,14255984.630225,0
+VALE.US,D,20050411,000000,4.20346,4.24666,4.17099,4.19795,9249065.9964427,0
+VALE.US,D,20050412,000000,4.19254,4.19795,4.05753,4.12779,24707365.775004,0
+VALE.US,D,20050413,000000,4.12779,4.13861,3.93867,3.95499,33547758.921347,0
+VALE.US,D,20050414,000000,3.95499,3.95499,3.71176,3.73882,45131120.048876,0
+VALE.US,D,20050415,000000,3.67397,3.80897,3.61454,3.62545,28841423.472407,0
+VALE.US,D,20050418,000000,3.5982,3.73882,3.58748,3.67929,37778803.236771,0
+VALE.US,D,20050419,000000,3.74422,3.8684,3.74422,3.84695,27714622.497246,0
+VALE.US,D,20050420,000000,3.91702,3.91702,3.78733,3.79845,23085280.937934,0
+VALE.US,D,20050421,000000,3.8684,3.92243,3.7766,3.92243,12077165.272983,0
+VALE.US,D,20050422,000000,3.92784,3.92784,3.76036,3.79845,13710354.192056,0
+VALE.US,D,20050425,000000,3.8198,3.97636,3.80897,3.96041,13866564.650292,0
+VALE.US,D,20050426,000000,3.87382,3.96582,3.84173,3.85237,14526207.758599,0
+VALE.US,D,20050427,000000,3.7766,3.82521,3.73882,3.78733,14543976.773244,0
+VALE.US,D,20050428,000000,3.7335,3.73882,3.52814,3.57684,37837289.288294,0
+VALE.US,D,20050429,000000,3.64701,3.6902,3.51741,3.62545,28587482.398858,0
+VALE.US,D,20050502,000000,3.65223,3.65773,3.56592,3.63628,11863947.444911,0
+VALE.US,D,20050503,000000,3.5982,3.71726,3.59299,3.63628,13175087.977663,0
+VALE.US,D,20050504,000000,3.68479,3.79284,3.66324,3.76578,19601238.878988,0
+VALE.US,D,20050505,000000,3.78733,3.84173,3.68479,3.72258,18830542.53345,0
+VALE.US,D,20050506,000000,3.81438,3.86309,3.75505,3.78201,21685290.158124,0
+VALE.US,D,20050509,000000,3.79284,3.85237,3.76578,3.84173,11682565.250695,0
+VALE.US,D,20050510,000000,3.83063,3.83063,3.67397,3.70634,13262452.299667,0
+VALE.US,D,20050511,000000,3.70634,3.71726,3.60381,3.70634,13355730.313653,0
+VALE.US,D,20050512,000000,3.68479,3.68479,3.47393,3.51741,34824845.28033,0
+VALE.US,D,20050513,000000,3.512,3.54418,3.36617,3.44155,34553884.363263,0
+VALE.US,D,20050516,000000,3.44155,3.61995,3.44155,3.60381,15818098.525485,0
+VALE.US,D,20050517,000000,3.57143,3.64701,3.54979,3.63628,16843468.559433,0
+VALE.US,D,20050518,000000,3.7335,3.87382,3.71726,3.85237,26060705.13062,0
+VALE.US,D,20050519,000000,3.87382,3.88996,3.78733,3.87382,23289612.189149,0
+VALE.US,D,20050520,000000,3.86309,3.86309,3.7766,3.79845,9211309.4272391,0
+VALE.US,D,20050523,000000,3.81438,3.86309,3.80365,3.85237,10632022.446001,0
+VALE.US,D,20050524,000000,3.83603,3.94418,3.80897,3.94418,12337758.861974,0
+VALE.US,D,20050525,000000,3.93325,3.93325,3.84173,3.90078,13629661.011295,0
+VALE.US,D,20050526,000000,3.90078,4.00902,3.89537,3.99278,9885760.0477502,0
+VALE.US,D,20050527,000000,3.96041,4.02496,3.92784,3.98196,12374779.712017,0
+VALE.US,D,20050531,000000,3.98196,4.00371,3.87933,3.90629,13226914.270378,0
+VALE.US,D,20050601,000000,3.86309,4.00371,3.85237,3.9494,14016853.138413,0
+VALE.US,D,20050602,000000,3.9494,4.06295,3.9494,4.01443,22752863.154002,0
+VALE.US,D,20050603,000000,4.07386,4.07386,4.01443,4.02496,13913207.796352,0
+VALE.US,D,20050606,000000,3.90078,3.93325,3.84695,3.92243,17959906.345585,0
+VALE.US,D,20050607,000000,3.82521,3.93867,3.79845,3.83603,18991936.138341,0
+VALE.US,D,20050608,000000,3.8684,3.91702,3.79845,3.8198,14558786.354981,0
+VALE.US,D,20050609,000000,3.76578,3.76578,3.64701,3.71176,21354363.47308,0
+VALE.US,D,20050610,000000,3.74963,3.79284,3.6902,3.75505,15439786.766622,0
+VALE.US,D,20050613,000000,3.78201,3.8198,3.7335,3.76578,11561149.859221,0
+VALE.US,D,20050614,000000,3.8198,3.84695,3.6902,3.84695,24240945.696843,0
+VALE.US,D,20050615,000000,3.80897,3.90078,3.73882,3.88474,16385204.512802,0
+VALE.US,D,20050616,000000,3.98196,4.09001,3.96582,4.06836,30841077.105814,0
+VALE.US,D,20050617,000000,4.18181,4.19795,4.12779,4.13861,24118053.693215,0
+VALE.US,D,20050620,000000,4.1332,4.13861,4.0413,4.09542,19176280.869764,0
+VALE.US,D,20050621,000000,4.09001,4.09001,3.98196,4.01443,23746402.727927,0
+VALE.US,D,20050622,000000,4.00371,4.03589,3.90078,3.96041,14874908.632122,0
+VALE.US,D,20050623,000000,3.93325,3.93325,3.77119,3.81438,21603114.156608,0
+VALE.US,D,20050624,000000,3.79845,3.81438,3.74422,3.76578,20571082.294319,0
+VALE.US,D,20050627,000000,3.73882,3.92784,3.71176,3.87933,23726411.034302,0
+VALE.US,D,20050628,000000,3.91702,4.03047,3.90629,3.97636,15552320.755074,0
+VALE.US,D,20050629,000000,4.00371,4.0468,3.97636,3.99278,10195959.320008,0
+VALE.US,D,20050630,000000,3.97636,4.03047,3.93867,3.93867,14472163.960737,0
+VALE.US,D,20050701,000000,3.99278,4.03047,3.98196,4.03047,8811527.2930633,0
+VALE.US,D,20050705,000000,4.00902,4.03589,3.94418,3.97124,7934960.8569498,0
+VALE.US,D,20050706,000000,3.94418,4.06295,3.91702,4.03589,19758192.29975,0
+VALE.US,D,20050707,000000,3.94418,4.06295,3.92784,4.05753,9919819.3953532,0
+VALE.US,D,20050708,000000,4.10074,4.23061,4.10074,4.1765,24275741.798372,0
+VALE.US,D,20050711,000000,4.26289,4.33315,4.25198,4.26289,19519803.770465,0
+VALE.US,D,20050712,000000,4.23593,4.25748,4.20878,4.23593,14810498.54095,0
+VALE.US,D,20050713,000000,4.24115,4.29536,4.24115,4.27904,14880090.74401,0
+VALE.US,D,20050714,000000,4.30088,4.31691,4.23061,4.24115,20822057.726361,0
+VALE.US,D,20050715,000000,4.20346,4.20346,4.15485,4.16577,11858763.263489,0
+VALE.US,D,20050718,000000,4.15485,4.20878,4.12248,4.1765,11595939.752151,0
+VALE.US,D,20050719,000000,4.15485,4.26289,4.1332,4.23593,13159540.607232,0
+VALE.US,D,20050720,000000,4.23593,4.38195,4.21429,4.37103,32187015.809629,0
+VALE.US,D,20050721,000000,4.41413,4.45743,4.31141,4.45202,24932427.543305,0
+VALE.US,D,20050722,000000,4.44129,4.47357,4.3979,4.46815,22112469.81156,0
+VALE.US,D,20050725,000000,4.37103,4.3979,4.21979,4.29005,19234770.025587,0
+VALE.US,D,20050726,000000,4.25198,4.30088,4.20346,4.27904,15099234.681263,0
+VALE.US,D,20050727,000000,4.32764,4.33315,4.24115,4.29005,12928555.834049,0
+VALE.US,D,20050728,000000,4.34407,4.44129,4.33315,4.3979,17479423.78728,0
+VALE.US,D,20050729,000000,4.4467,4.4467,4.33865,4.38195,16094985.551735,0
+VALE.US,D,20050801,000000,4.43578,4.45743,4.38727,4.44129,9870952.5355462,0
+VALE.US,D,20050802,000000,4.47357,4.56528,4.47357,4.55465,24382355.886241,0
+VALE.US,D,20050803,000000,4.61949,4.6627,4.55465,4.62481,27286702.985582,0
+VALE.US,D,20050804,000000,4.62481,4.64094,4.55465,4.58722,16726496.456388,0
+VALE.US,D,20050805,000000,4.61389,4.64094,4.48971,4.54393,17456472.660747,0
+VALE.US,D,20050808,000000,4.59814,4.69517,4.58722,4.60876,15832910.176757,0
+VALE.US,D,20050809,000000,4.70608,4.80321,4.68956,4.74929,23096382.950403,0
+VALE.US,D,20050810,000000,4.78147,4.87347,4.7602,4.83588,30787774.200946,0
+VALE.US,D,20050811,000000,4.89511,4.90053,4.65187,4.68956,28811806.378466,0
+VALE.US,D,20050812,000000,4.53851,4.67351,4.50594,4.6627,20457072.728481,0
+VALE.US,D,20050815,000000,4.69517,4.7546,4.66811,4.74377,9686608.8388892,0
+VALE.US,D,20050816,000000,4.78147,4.78147,4.5762,4.59814,14637259.961063,0
+VALE.US,D,20050817,000000,4.57089,4.61949,4.56025,4.59814,11274634.328356,0
+VALE.US,D,20050818,000000,4.59253,4.59814,4.46815,4.47888,15681136.798349,0
+VALE.US,D,20050819,000000,4.533,4.58722,4.37635,4.45743,30695228.801821,0
+VALE.US,D,20050822,000000,4.54933,4.67912,4.533,4.65187,22203534.459466,0
+VALE.US,D,20050823,000000,4.61949,4.61949,4.50043,4.54393,19194786.638335,0
+VALE.US,D,20050824,000000,4.45202,4.48449,4.33315,4.37103,25136017.901527,0
+VALE.US,D,20050825,000000,4.38727,4.56025,4.37635,4.54933,18894210.69686,0
+VALE.US,D,20050826,000000,4.53851,4.56025,4.43056,4.49531,21064148.65108,0
+VALE.US,D,20050829,000000,4.48449,4.58171,4.45743,4.55465,10226318.341711,0
+VALE.US,D,20050830,000000,4.59814,4.61949,4.51145,4.57089,12227453.761104,0
+VALE.US,D,20050831,000000,4.64094,4.65187,4.60346,4.62481,16397045.348731,0
+VALE.US,D,20050901,000000,4.6627,4.69517,4.61389,4.69517,17239552.437241,0
+VALE.US,D,20050902,000000,4.72232,4.83036,4.71681,4.81413,16459234.830455,0
+VALE.US,D,20050906,000000,4.87897,4.90593,4.81954,4.8897,15678179.434974,0
+VALE.US,D,20050907,000000,4.87347,4.90053,4.80852,4.8465,11530792.907053,0
+VALE.US,D,20050908,000000,4.87347,4.89511,4.8465,4.87897,10419542.406623,0
+VALE.US,D,20050909,000000,4.90593,5.00847,4.89511,5.00306,16247499.823136,0
+VALE.US,D,20050912,000000,5.00306,5.05177,4.93821,5.00306,16833107.439956,0
+VALE.US,D,20050913,000000,4.96537,4.99764,4.89511,4.90053,14768296.613785,0
+VALE.US,D,20050914,000000,4.8897,4.9761,4.88409,4.92217,16318568.63835,0
+VALE.US,D,20050915,000000,5.00306,5.18687,5.00306,5.13285,37908364.312107,0
+VALE.US,D,20050916,000000,5.20301,5.37058,5.1975,5.35956,20126139.834838,0
+VALE.US,D,20050919,000000,5.35956,5.35956,5.28409,5.28409,16283033.71336,0
+VALE.US,D,20050920,000000,5.28409,5.33801,5.25162,5.27858,17716334.669645,0
+VALE.US,D,20050921,000000,5.36507,5.68379,5.32738,5.63528,34885555.0456,0
+VALE.US,D,20050922,000000,5.63528,5.6405,5.46229,5.62987,22239068.349688,0
+VALE.US,D,20050923,000000,5.62987,5.8245,5.60832,5.80275,21019731.288301,0
+VALE.US,D,20050926,000000,5.80275,5.93245,5.66234,5.90529,20835383.452577,0
+VALE.US,D,20050927,000000,5.90529,5.90529,5.71104,5.86779,21138922.966027,0
+VALE.US,D,20050928,000000,5.90529,6.03499,5.90007,5.92162,20334914.374481,0
+VALE.US,D,20050929,000000,5.97024,6.04068,5.76478,6.02435,35401567.355061,0
+VALE.US,D,20050930,000000,5.98656,6.02986,5.88384,5.90007,23017166.381795,0
+VALE.US,D,20051003,000000,5.87843,5.96473,5.80275,5.89456,20678426.927515,0
+VALE.US,D,20051004,000000,5.87301,5.89456,5.70535,5.7325,19010449.150279,0
+VALE.US,D,20051005,000000,5.59208,5.62987,5.38681,5.39745,31258630.324168,0
+VALE.US,D,20051006,000000,5.25162,5.31647,5.00306,5.11651,52396076.678042,0
+VALE.US,D,20051007,000000,5.21383,5.39213,5.19228,5.29491,40481044.868177,0
+VALE.US,D,20051010,000000,5.41359,5.53256,5.40296,5.48404,30373920.273726,0
+VALE.US,D,20051011,000000,5.65142,5.71104,5.52714,5.57024,24627407.278635,0
+VALE.US,D,20051012,000000,5.57024,5.60832,5.22456,5.29491,24260939.460002,0
+VALE.US,D,20051013,000000,5.19228,5.29491,5.11651,5.26245,25996290.900382,0
+VALE.US,D,20051014,000000,5.3327,5.3759,5.08423,5.36507,32657128.970324,0
+VALE.US,D,20051017,000000,5.38681,5.39213,5.29491,5.30554,18830542.53345,0
+VALE.US,D,20051018,000000,5.35956,5.37058,5.14358,5.14358,17509777.635149,0
+VALE.US,D,20051019,000000,5.1112,5.24621,4.95465,5.21915,24275005.044445,0
+VALE.US,D,20051020,000000,5.27336,5.30023,4.93821,4.95465,27705739.02469,0
+VALE.US,D,20051021,000000,5.00847,5.21915,4.9761,5.20851,22589992.936958,0
+VALE.US,D,20051024,000000,5.21915,5.36507,5.21915,5.34894,19430216.76948,0
+VALE.US,D,20051025,000000,5.40296,5.50018,5.24621,5.28409,20992336.873341,0
+VALE.US,D,20051026,000000,5.29491,5.42982,5.26245,5.32198,18291577.027923,0
+VALE.US,D,20051027,000000,5.32198,5.35425,5.14908,5.20851,15573792.165153,0
+VALE.US,D,20051028,000000,5.24621,5.39745,5.24621,5.35956,16354106.667639,0
+VALE.US,D,20051031,000000,5.41919,5.59208,5.41359,5.5598,20359345.217467,0
+VALE.US,D,20051101,000000,5.66775,5.76478,5.66775,5.68379,24801387.786282,0
+VALE.US,D,20051102,000000,5.6892,5.8245,5.62465,5.77589,11092512.275914,0
+VALE.US,D,20051103,000000,5.84054,5.9484,5.80275,5.85127,20369710.47601,0
+VALE.US,D,20051104,000000,5.88916,5.88916,5.59208,5.77029,16282292.820366,0
+VALE.US,D,20051107,000000,5.85127,5.88384,5.72699,5.79164,13392750.12893,0
+VALE.US,D,20051108,000000,5.78633,5.85669,5.71636,5.79725,14626894.70252,0
+VALE.US,D,20051109,000000,5.78633,5.8245,5.69471,5.74332,16571027.925912,0
+VALE.US,D,20051110,000000,5.57575,5.61354,5.45688,5.55401,42331154.010756,0
+VALE.US,D,20051111,000000,5.58116,5.68379,5.5598,5.65692,16040203.96518,0
+VALE.US,D,20051114,000000,5.48935,5.62987,5.47872,5.55401,13578574.576807,0
+VALE.US,D,20051115,000000,5.5598,5.69471,5.53806,5.57024,13338703.226768,0
+VALE.US,D,20051116,000000,5.59208,5.70013,5.53806,5.70013,14925988.858008,0
+VALE.US,D,20051117,000000,5.8189,5.85127,5.77589,5.80807,15251000.816304,0
+VALE.US,D,20051118,000000,5.77029,5.80275,5.68379,5.74332,11704775.484235,0
+VALE.US,D,20051121,000000,5.8245,5.84054,5.77029,5.81348,15869922.748666,0
+VALE.US,D,20051122,000000,5.67307,5.89456,5.61923,5.88916,25249291.748205,0
+VALE.US,D,20051123,000000,5.88916,6.04068,5.86779,5.91622,19892198.733047,0
+VALE.US,D,20051125,000000,5.94298,6.00802,5.91622,5.99729,6016002.4738386,0
+VALE.US,D,20051128,000000,6.05161,6.09442,5.82963,5.86238,17857738.650444,0
+VALE.US,D,20051129,000000,5.92703,5.98105,5.84596,5.86779,18341178.572123,0
+VALE.US,D,20051130,000000,5.87843,5.87843,5.74873,5.83513,15268771.900483,0
+VALE.US,D,20051201,000000,5.86238,6.04571,5.85127,6.04571,24125453.310251,0
+VALE.US,D,20051202,000000,6.10504,6.18062,5.98656,6.06204,19664167.184171,0
+VALE.US,D,20051205,000000,6.06204,6.06204,5.92703,5.93245,15209544.955966,0
+VALE.US,D,20051206,000000,5.95931,5.99729,5.86779,5.91622,24383835.602695,0
+VALE.US,D,20051207,000000,5.88384,5.92703,5.63528,5.65142,25275203.342412,0
+VALE.US,D,20051208,000000,5.66234,5.66234,5.52714,5.62465,23202992.899206,0
+VALE.US,D,20051209,000000,5.67307,5.70535,5.58116,5.67819,16012067.622458,0
+VALE.US,D,20051212,000000,5.74873,5.75415,5.60832,5.68379,14315951.432968,0
+VALE.US,D,20051213,000000,5.61354,5.71636,5.60832,5.67819,12707933.215109,0
+VALE.US,D,20051214,000000,5.72167,5.72699,5.5973,5.60832,13402373.459712,0
+VALE.US,D,20051215,000000,5.56502,5.58116,5.46229,5.54879,15427938.687326,0
+VALE.US,D,20051216,000000,5.511,5.57024,5.50578,5.53806,15200660.448644,0
+VALE.US,D,20051219,000000,5.41919,5.52163,5.31105,5.39745,23247415.435818,0
+VALE.US,D,20051220,000000,5.40296,5.45688,5.39213,5.41919,13875451.227148,0
+VALE.US,D,20051221,000000,5.52714,5.6405,5.511,5.58116,22432294.484134,0
+VALE.US,D,20051222,000000,5.54879,5.56502,5.50018,5.53806,13777722.681368,0
+VALE.US,D,20051223,000000,5.54357,5.57575,5.48935,5.53806,7446338.8233831,0
+VALE.US,D,20051227,000000,5.51622,5.52714,5.45688,5.48404,24922804.212523,0
+VALE.US,D,20051228,000000,5.44625,5.54879,5.4247,5.50018,14950424.874829,0
+VALE.US,D,20051229,000000,5.511,5.61923,5.49477,5.56502,11570772.155238,0
+VALE.US,D,20051230,000000,5.57024,5.58677,5.52163,5.53256,8220732.3905213,0
+VALE.US,D,20060103,000000,5.66234,5.81348,5.59208,5.78633,19992875.329301,0
+VALE.US,D,20060104,000000,5.85669,5.97565,5.81348,5.93245,22880944.512884,0
+VALE.US,D,20060105,000000,5.94298,6.00802,5.91622,5.97024,19008963.225224,0
+VALE.US,D,20060106,000000,5.98656,6.07866,5.98656,6.05161,19861835.572278,0
+VALE.US,D,20060109,000000,6.08939,6.13259,6.02435,6.13259,16516983.093283,0
+VALE.US,D,20060110,000000,6.01353,6.13259,5.96473,6.12158,18914943.28348,0
+VALE.US,D,20060111,000000,6.12158,6.25088,6.12158,6.21367,21308462.254781,0
+VALE.US,D,20060112,000000,6.38627,6.47789,6.31591,6.39728,52263549.961199,0
+VALE.US,D,20060113,000000,6.39728,6.41845,6.28412,6.36472,22005121.039298,0
+VALE.US,D,20060117,000000,6.42463,6.42918,6.25677,6.31591,21380274.03252,0
+VALE.US,D,20060118,000000,6.19183,6.22942,6.15395,6.19183,19678229.664315,0
+VALE.US,D,20060119,000000,6.31002,6.46164,6.28412,6.4515,28314300.872343,0
+VALE.US,D,20060120,000000,6.46164,6.50021,6.22942,6.25088,27559152.932004,0
+VALE.US,D,20060123,000000,6.29988,6.34868,6.23532,6.34868,17501635.055587,0
+VALE.US,D,20060124,000000,6.54321,6.581,6.42463,6.43468,29939346.177087,0
+VALE.US,D,20060125,000000,6.50021,6.70538,6.32113,6.40231,30790737.772921,0
+VALE.US,D,20060126,000000,6.45634,6.67261,6.45634,6.67261,50917613.326918,0
+VALE.US,D,20060127,000000,6.65619,6.72712,6.62352,6.69977,30585657.350578,0
+VALE.US,D,20060130,000000,6.76539,6.80753,6.69359,6.72712,33495939.872001,0
+VALE.US,D,20060131,000000,6.68933,6.93683,6.61918,6.89924,46532583.301772,0
+VALE.US,D,20060201,000000,6.86068,6.87295,6.75331,6.77535,20132058.700652,0
+VALE.US,D,20060202,000000,6.82299,6.84522,6.48929,6.62961,45028206.286907,0
+VALE.US,D,20060203,000000,6.4515,6.60748,6.31002,6.57028,30642667.824713,0
+VALE.US,D,20060206,000000,6.65619,6.69359,6.59724,6.67261,12596884.116945,0
+VALE.US,D,20060207,000000,6.5379,6.57501,6.34868,6.37003,27260052.567915,0
+VALE.US,D,20060208,000000,6.28856,6.40231,6.14332,6.37583,24611857.83867,0
+VALE.US,D,20060209,000000,6.4515,6.52156,6.32703,6.35902,23102302.850984,0
+VALE.US,D,20060210,000000,6.45634,6.46754,6.20265,6.29988,28533441.705297,0
+VALE.US,D,20060213,000000,6.15395,6.22942,6.10504,6.17047,24680708.113969,0
+VALE.US,D,20060214,000000,6.18642,6.35902,6.12158,6.32703,26202110.146186,0
+VALE.US,D,20060215,000000,6.40782,6.46754,6.32703,6.41333,22364186.136596,0
+VALE.US,D,20060216,000000,6.38095,6.50021,6.25677,6.44619,43116652.694665,0
+VALE.US,D,20060217,000000,6.42918,6.42918,6.25677,6.35419,26624103.548668,0
+VALE.US,D,20060221,000000,6.3913,6.41845,6.25088,6.29456,22219821.688124,0
+VALE.US,D,20060222,000000,6.34868,6.49392,6.29988,6.45634,25118987.710342,0
+VALE.US,D,20060223,000000,6.46754,6.56428,6.33747,6.51577,21122636.772137,0
+VALE.US,D,20060224,000000,6.4833,6.59724,6.44619,6.54321,13568206.213964,0
+VALE.US,D,20060227,000000,6.59183,6.59183,6.36472,6.3913,15595999.294392,0
+VALE.US,D,20060228,000000,6.36472,6.42918,6.20265,6.24556,18895690.413314,0
+VALE.US,D,20060301,000000,6.26189,6.52156,6.26189,6.45634,25404020.420453,0
+VALE.US,D,20060302,000000,6.48929,6.51026,6.37583,6.4515,19621227.468312,0
+VALE.US,D,20060303,000000,6.4515,6.46164,6.33747,6.44619,17238073.755555,0
+VALE.US,D,20060306,000000,6.4401,6.47257,6.18062,6.26189,23053444.269312,0
+VALE.US,D,20060307,000000,6.15965,6.1756,5.86779,6.01904,41867700.608869,0
+VALE.US,D,20060308,000000,5.93245,5.9539,5.68379,5.87301,64476937.103092,0
+VALE.US,D,20060309,000000,5.93786,6.02435,5.62987,5.6892,45204409.473535,0
+VALE.US,D,20060310,000000,5.69471,5.87843,5.62987,5.8189,40767553.155676,0
+VALE.US,D,20060313,000000,5.86779,5.93786,5.80275,5.82963,24143960.113589,0
+VALE.US,D,20060314,000000,5.76478,5.95931,5.76478,5.93786,20286791.511968,0
+VALE.US,D,20060315,000000,6.04571,6.09442,5.99729,6.06726,27461426.455757,0
+VALE.US,D,20060316,000000,6.12679,6.15965,5.95931,6.05161,24453422.631921,0
+VALE.US,D,20060317,000000,6.08939,6.09442,5.98656,6.04068,15784045.386483,0
+VALE.US,D,20060320,000000,6.08939,6.11587,5.99729,6.04068,12869326.819999,0
+VALE.US,D,20060321,000000,6.04068,6.05634,5.88916,5.93786,19847033.233908,0
+VALE.US,D,20060322,000000,5.91622,6.00802,5.90529,5.9484,19386541.334461,0
+VALE.US,D,20060323,000000,6.03499,6.04571,5.90529,5.92162,23043076.941235,0
+VALE.US,D,20060324,000000,6.04068,6.12158,5.98105,6.08939,28682248.40743,0
+VALE.US,D,20060327,000000,6.12679,6.2242,6.04571,6.16467,23736038.504152,0
+VALE.US,D,20060328,000000,6.09442,6.2242,6.01353,6.06204,30388729.855464,0
+VALE.US,D,20060329,000000,6.13259,6.29988,6.10012,6.26189,23821916.901101,0
+VALE.US,D,20060330,000000,6.45634,6.58573,6.40782,6.49392,45080774.507381,0
+VALE.US,D,20060331,000000,6.43468,6.54321,6.3913,6.52698,20174259.59305,0
+VALE.US,D,20060403,000000,6.72133,6.77061,6.60748,6.62961,30191062.502124,0
+VALE.US,D,20060404,000000,6.67261,6.68325,6.55935,6.58573,17796286.957413,0
+VALE.US,D,20060405,000000,6.67261,6.72133,6.52698,6.65116,20137988.948901,0
+VALE.US,D,20060406,000000,6.65116,6.71108,6.57501,6.69977,19814455.672292,0
+VALE.US,D,20060407,000000,6.69977,6.70538,6.47257,6.55327,18561058.228536,0
+VALE.US,D,20060410,000000,6.4833,6.581,6.42918,6.48929,17147752.070176,0
+VALE.US,D,20060411,000000,6.60178,6.62352,6.42918,6.4401,14068677.361594,0
+VALE.US,D,20060412,000000,6.4401,6.48929,6.37003,6.4833,12120106.023608,0
+VALE.US,D,20060413,000000,6.38627,6.49392,6.29456,6.44619,11425665.779004,0
+VALE.US,D,20060417,000000,6.49392,6.59724,6.46754,6.54321,13007032.54443,0
+VALE.US,D,20060418,000000,6.61918,6.79158,6.60178,6.78114,20250517.763518,0
+VALE.US,D,20060419,000000,6.77535,6.80307,6.65116,6.77061,16924165.879261,0
+VALE.US,D,20060420,000000,6.76539,6.78607,6.53171,6.65116,24405303.908474,0
+VALE.US,D,20060421,000000,6.68933,7.1158,6.68933,6.95916,34873709.035837,0
+VALE.US,D,20060424,000000,6.86068,6.95916,6.83517,6.95404,19045241.112741,0
+VALE.US,D,20060425,000000,6.95404,6.98622,6.82299,6.88851,18472960.256905,0
+VALE.US,D,20060426,000000,6.92117,7.1158,6.91054,6.95916,40544709.927288,0
+VALE.US,D,20060427,000000,6.82878,6.94891,6.71581,6.79158,32425403.304148,0
+VALE.US,D,20060428,000000,6.89421,6.98032,6.81226,6.93277,20359345.217467,0
+VALE.US,D,20060501,000000,6.99056,7.17533,6.9694,7.12093,15784787.314243,0
+VALE.US,D,20060502,000000,7.07793,7.30464,7.02419,7.30464,31860530.34348,0
+VALE.US,D,20060503,000000,7.30909,7.30909,7.10315,7.22878,18806851.54869,0
+VALE.US,D,20060504,000000,7.21921,7.38534,7.21921,7.36331,23037895.864113,0
+VALE.US,D,20060505,000000,7.41394,7.56431,7.40853,7.52614,20305303.48914,0
+VALE.US,D,20060508,000000,7.59127,7.60636,7.4497,7.59766,26646309.64314,0
+VALE.US,D,20060509,000000,7.62848,7.8291,7.57533,7.8291,28522333.484227,0
+VALE.US,D,20060510,000000,7.74812,7.82273,7.67776,7.76407,28925078.15561,0
+VALE.US,D,20060511,000000,7.7917,7.81316,7.44032,7.51676,37520421.979094,0
+VALE.US,D,20060512,000000,7.33817,7.39606,7.0987,7.23989,38374777.146901,0
+VALE.US,D,20060515,000000,6.86068,7.04033,6.81226,6.92698,38612423.748426,0
+VALE.US,D,20060516,000000,7.06227,7.15301,6.73697,6.88407,47406184.096378,0
+VALE.US,D,20060517,000000,6.79158,6.84522,6.40231,6.59724,62537244.063828,0
+VALE.US,D,20060518,000000,6.59724,6.67261,6.39728,6.42463,52889879.788731,0
+VALE.US,D,20060519,000000,6.48929,6.50543,6.16467,6.41845,57972310.526154,0
+VALE.US,D,20060522,000000,6.06726,6.20265,5.86779,6.15395,63364207.920975,0
+VALE.US,D,20060523,000000,6.37583,6.51026,6.05634,6.05634,57517743.701122,0
+VALE.US,D,20060524,000000,5.9539,6.12679,5.66234,5.90529,70946768.613269,0
+VALE.US,D,20060525,000000,6.04068,6.41845,5.98656,6.3913,53131225.68139,0
+VALE.US,D,20060526,000000,6.62352,6.62961,6.45634,6.54321,45787057.657448,0
+VALE.US,D,20060530,000000,6.39728,6.4515,6.1756,6.27301,43708185.385899,0
+VALE.US,D,20060531,000000,6.32113,6.42463,6.19183,6.26711,41851410.275912,0
+VALE.US,D,20060601,000000,6.19183,6.34326,6.14834,6.32703,35922029.16155,0
+VALE.US,D,20060602,000000,6.47257,6.47789,6.23996,6.37583,30974339.541817,0
+VALE.US,D,20060605,000000,6.37003,6.37003,6.14332,6.18062,30811464.150939,0
+VALE.US,D,20060606,000000,6.05161,6.10012,5.9109,6.06204,52535996.80332,0
+VALE.US,D,20060607,000000,5.99188,6.08939,5.72167,5.75415,35731761.425245,0
+VALE.US,D,20060608,000000,5.57024,5.75415,5.44075,5.73792,45480187.229828,0
+VALE.US,D,20060609,000000,5.86779,5.87301,5.74332,5.84596,51455468.527721,0
+VALE.US,D,20060612,000000,5.78633,5.85127,5.52163,5.52714,35022516.772738,0
+VALE.US,D,20060613,000000,5.38681,5.48935,5.27858,5.39745,41400547.915849,0
+VALE.US,D,20060614,000000,5.41919,5.6405,5.38681,5.57024,41519738.558807,0
+VALE.US,D,20060615,000000,5.69471,6.02986,5.6892,5.99188,42066851.817731,0
+VALE.US,D,20060616,000000,5.77029,5.90007,5.65142,5.86238,30367260.514918,0
+VALE.US,D,20060619,000000,5.85669,5.90007,5.61923,5.66234,22368627.35549,0
+VALE.US,D,20060620,000000,5.77029,5.85127,5.6405,5.6405,25432893.517102,0
+VALE.US,D,20060621,000000,5.62987,6.05161,5.62987,6.01353,32958081.566897,0
+VALE.US,D,20060622,000000,6.04571,6.05161,5.88916,6.01353,21078215.270291,0
+VALE.US,D,20060623,000000,5.86779,6.02435,5.84054,5.92162,25401058.918013,0
+VALE.US,D,20060626,000000,5.96473,6.13259,5.92162,5.99729,19039320.177393,0
+VALE.US,D,20060627,000000,6.00251,6.12679,5.84596,5.86779,17153676.109824,0
+VALE.US,D,20060628,000000,5.92162,6.01353,5.84596,6.01353,18610291.395773,0
+VALE.US,D,20060629,000000,6.05161,6.40231,6.05161,6.34868,32090404.811939,0
+VALE.US,D,20060630,000000,6.46754,6.51026,6.38095,6.46754,24782506.397381,0
+VALE.US,D,20060703,000000,6.50021,6.60178,6.45634,6.57501,10586489.604665,0
+VALE.US,D,20060705,000000,6.47257,6.47257,6.26189,6.34326,20471505.655121,0
+VALE.US,D,20060706,000000,6.36472,6.45634,6.32113,6.37583,16156067.833035,0
+VALE.US,D,20060707,000000,6.33225,6.39728,6.25677,6.28856,16500696.899392,0
+VALE.US,D,20060710,000000,6.33747,6.36472,6.23996,6.31002,13076993.124453,0
+VALE.US,D,20060711,000000,6.28412,6.32113,6.14834,6.31002,22580364.432342,0
+VALE.US,D,20060712,000000,6.33747,6.38627,6.18642,6.20816,16953413.561473,0
+VALE.US,D,20060713,000000,6.13259,6.13259,5.9539,6.01904,22129498.967978,0
+VALE.US,D,20060714,000000,6.01904,6.05161,5.89456,6.00251,18184228.25566,0
+VALE.US,D,20060717,000000,5.90007,5.99188,5.80275,5.85127,24729944.385507,0
+VALE.US,D,20060718,000000,5.92162,5.97024,5.75415,5.89456,22724733.019881,0
+VALE.US,D,20060719,000000,5.92162,6.29456,5.91622,6.25677,25691645.221276,0
+VALE.US,D,20060720,000000,6.25677,6.26189,5.97024,6.01353,28074426.418004,0
+VALE.US,D,20060721,000000,6.02986,6.06726,5.71636,5.77589,34115970.039553,0
+VALE.US,D,20060724,000000,5.84596,5.97565,5.79164,5.9539,21408407.270941,0
+VALE.US,D,20060725,000000,6.04068,6.11587,5.92162,6.08939,17247693.982036,0
+VALE.US,D,20060726,000000,6.07866,6.14834,5.97565,6.09442,11811750.7057,0
+VALE.US,D,20060727,000000,6.1756,6.26711,6.11094,6.14332,18114267.675638,0
+VALE.US,D,20060728,000000,6.19705,6.42463,6.14332,6.36472,21007514.832042,0
+VALE.US,D,20060731,000000,6.36472,6.36472,6.20816,6.23996,18729119.870369,0
+VALE.US,D,20060801,000000,6.21367,6.21821,6.05634,6.20816,16854945.157466,0
+VALE.US,D,20060802,000000,6.26711,6.42463,6.25677,6.32113,18730968.998552,0
+VALE.US,D,20060803,000000,6.32113,6.49392,6.28412,6.38627,28327258.221597,0
+VALE.US,D,20060804,000000,6.50021,6.581,6.41333,6.47257,30439072.292657,0
+VALE.US,D,20060807,000000,6.46754,6.47789,6.33747,6.36472,17605282.467182,0
+VALE.US,D,20060808,000000,6.3913,6.41845,6.27813,6.31591,19089663.649353,0
+VALE.US,D,20060809,000000,6.33747,6.38627,6.14834,6.19183,21974768.226196,0
+VALE.US,D,20060810,000000,6.19183,6.19705,6.05161,6.15965,31822768.600443,0
+VALE.US,D,20060811,000000,6.05634,6.14332,6.00251,6.02986,28489389.615181,0
+VALE.US,D,20060814,000000,6.02986,6.09442,5.89456,5.92162,31292316.120974,0
+VALE.US,D,20060815,000000,5.92162,6.00802,5.85669,5.87301,40446616.108844,0
+VALE.US,D,20060816,000000,5.94298,6.07866,5.92162,6.00802,52280209.705887,0
+VALE.US,D,20060817,000000,6.07866,6.17047,6.03499,6.07866,32706363.172327,0
+VALE.US,D,20060818,000000,6.09442,6.12158,6.00802,6.06726,20151314.675118,0
+VALE.US,D,20060821,000000,6.04068,6.07866,5.94298,5.98656,20178331.400215,0
+VALE.US,D,20060822,000000,5.98656,6.01353,5.79725,5.86779,23611290.128974,0
+VALE.US,D,20060823,000000,5.80275,5.8245,5.58116,5.61923,37950193.723242,0
+VALE.US,D,20060824,000000,5.65692,5.66234,5.511,5.63528,33199060.117359,0
+VALE.US,D,20060825,000000,5.65142,5.70013,5.59208,5.62465,21744889.61867,0
+VALE.US,D,20060828,000000,5.62465,5.7812,5.5973,5.72699,26680370.02551,0
+VALE.US,D,20060829,000000,5.80807,5.80807,5.65692,5.74332,24651466.640358,0
+VALE.US,D,20060830,000000,5.7812,5.8245,5.71636,5.75975,18554025.953697,0
+VALE.US,D,20060831,000000,5.78633,5.86238,5.74332,5.77029,21455786.136161,0
+VALE.US,D,20060901,000000,5.78633,6.00251,5.78633,5.98656,23376601.92559,0
+VALE.US,D,20060905,000000,6.07866,6.16467,6.04571,6.15395,25363673.830073,0
+VALE.US,D,20060906,000000,6.05634,6.08939,5.93786,5.9539,12744953.030386,0
+VALE.US,D,20060907,000000,5.85669,5.9539,5.81348,5.84596,14529170.295807,0
+VALE.US,D,20060908,000000,5.85127,5.90529,5.8189,5.82963,12651303.535137,0
+VALE.US,D,20060911,000000,5.62465,5.66775,5.47303,5.48935,39933189.681494,0
+VALE.US,D,20060912,000000,5.5973,5.6029,5.38681,5.49477,29427027.984928,0
+VALE.US,D,20060913,000000,5.55401,5.71636,5.48404,5.66234,28085531.534774,0
+VALE.US,D,20060914,000000,5.70535,5.75415,5.58116,5.5973,24926871.88062,0
+VALE.US,D,20060915,000000,5.62465,5.67307,5.54879,5.60832,12508044.217554,0
+VALE.US,D,20060918,000000,5.62465,5.71636,5.57575,5.6405,17473133.440202,0
+VALE.US,D,20060919,000000,5.67307,5.67307,5.45147,5.52714,17205499.298238,0
+VALE.US,D,20060920,000000,5.52714,5.5973,5.3759,5.39213,27411454.46506,0
+VALE.US,D,20060921,000000,5.35425,5.53806,5.35425,5.45688,29902325.327044,0
+VALE.US,D,20060922,000000,5.45688,5.47303,5.3327,5.39213,25710891.882841,0
+VALE.US,D,20060925,000000,5.27858,5.33801,5.1543,5.31647,38354045.595049,0
+VALE.US,D,20060926,000000,5.31647,5.59208,5.31647,5.54879,38945206.80502,0
+VALE.US,D,20060927,000000,5.6405,5.72167,5.60832,5.67819,27475496.179267,0
+VALE.US,D,20060928,000000,5.74332,5.77029,5.69471,5.73792,21139665.928554,0
+VALE.US,D,20060929,000000,5.74332,5.87301,5.6892,5.80275,19929580.716687,0
+VALE.US,D,20061002,000000,5.88384,5.93245,5.84596,5.87301,20218680.060129,0
+VALE.US,D,20061003,000000,5.79725,5.82963,5.6029,5.62465,27804573.736127,0
+VALE.US,D,20061004,000000,5.59208,5.85127,5.56502,5.85127,33548500.849108,0
+VALE.US,D,20061005,000000,5.9109,6.06204,5.89456,5.98656,32498329.525678,0
+VALE.US,D,20061006,000000,5.98105,6.01353,5.90529,5.97565,21746741.851154,0
+VALE.US,D,20061009,000000,6.02435,6.23532,6.02435,6.13752,25928924.480604,0
+VALE.US,D,20061010,000000,6.14332,6.25677,6.14332,6.23996,23483580.251356,0
+VALE.US,D,20061011,000000,6.20265,6.35419,6.13259,6.29456,28245445.423211,0
+VALE.US,D,20061012,000000,6.29456,6.50021,6.29456,6.43468,28671880.044587,0
+VALE.US,D,20061013,000000,6.4401,6.51026,6.37583,6.41845,24045125.402152,0
+VALE.US,D,20061016,000000,6.46754,6.59183,6.43468,6.55935,34429505.399815,0
+VALE.US,D,20061017,000000,6.40231,6.47789,6.38627,6.42918,33998626.455245,0
+VALE.US,D,20061018,000000,6.52698,6.59183,6.41333,6.47257,32991022.331642,0
+VALE.US,D,20061019,000000,6.36472,6.60178,6.36472,6.57501,27304477.174061,0
+VALE.US,D,20061020,000000,6.48929,6.55935,6.4401,6.45634,24352738.7923,0
+VALE.US,D,20061023,000000,6.42918,6.55935,6.36472,6.53171,15284687.647877,0
+VALE.US,D,20061024,000000,6.55327,6.82299,6.52698,6.82299,39179156.184945,0
+VALE.US,D,20061025,000000,6.80753,6.97519,6.74278,6.94891,35617380.378144,0
+VALE.US,D,20061026,000000,6.92698,6.95404,6.71108,6.93277,28253218.591043,0
+VALE.US,D,20061027,000000,6.84522,6.9636,6.81226,6.86706,20601434.072654,0
+VALE.US,D,20061030,000000,6.79158,6.81226,6.69977,6.70538,23584633.502706,0
+VALE.US,D,20061031,000000,6.75331,6.85642,6.72712,6.84522,16257491.530883,0
+VALE.US,D,20061101,000000,6.99713,7.07348,6.94225,7.00186,43526804.226451,0
+VALE.US,D,20061102,000000,7.02419,7.07793,6.89924,7.03502,23339210.629049,0
+VALE.US,D,20061103,000000,7.13146,7.18046,7.06826,7.1158,16543634.545718,0
+VALE.US,D,20061106,000000,7.14335,7.31527,7.13146,7.28792,25944099.335005,0
+VALE.US,D,20061107,000000,7.26579,7.3,7.1649,7.20133,25172291.649977,0
+VALE.US,D,20061108,000000,7.0987,7.23989,7.08315,7.23989,19455765.160558,0
+VALE.US,D,20061109,000000,7.36939,7.61264,7.34272,7.38534,51001275.253487,0
+VALE.US,D,20061110,000000,7.38534,7.41394,7.20133,7.22433,22722513.445201,0
+VALE.US,D,20061113,000000,6.99713,7.07348,6.94225,7.04536,31623245.910318,0
+VALE.US,D,20061114,000000,7.17099,7.208,7.0181,7.12547,23244448.759543,0
+VALE.US,D,20061115,000000,7.06227,7.32677,7.03502,7.2567,20415610.659543,0
+VALE.US,D,20061116,000000,7.28251,7.30909,7.03502,7.05125,19201086.298314,0
+VALE.US,D,20061117,000000,6.91557,7.02902,6.84522,7.00641,25332208.642715,0
+VALE.US,D,20061120,000000,7.13146,7.17099,6.93277,7.00641,16889744.363295,0
+VALE.US,D,20061121,000000,7.1158,7.27729,7.07348,7.27121,32199600.642852,0
+VALE.US,D,20061122,000000,7.27729,7.33286,7.1158,7.2567,17380959.52234,0
+VALE.US,D,20061124,000000,7.14335,7.31527,7.14335,7.30464,7409317.9733393,0
+VALE.US,D,20061127,000000,7.26579,7.33286,7.0987,7.18558,26419398.746655,0
+VALE.US,D,20061128,000000,7.1158,7.23989,7.05637,7.22878,17020414.708588,0
+VALE.US,D,20061129,000000,7.26202,7.47154,7.2567,7.42941,21247011.596517,0
+VALE.US,D,20061130,000000,7.40215,7.48401,7.29314,7.4669,18548472.360546,0
+VALE.US,D,20061201,000000,7.52063,7.53,7.28251,7.41703,22742503.069293,0
+VALE.US,D,20061204,000000,7.36939,7.70386,7.33286,7.68879,26492321.863885,0
+VALE.US,D,20061205,000000,7.73072,8.01813,7.72445,8.01321,45925133.828376,0
+VALE.US,D,20061206,000000,7.93213,7.97426,7.85675,7.94787,24853949.798157,0
+VALE.US,D,20061207,000000,7.89318,7.99745,7.82273,7.83935,22016969.118594,0
+VALE.US,D,20061208,000000,7.75373,7.90468,7.70927,7.87163,23934445.715718,0
+VALE.US,D,20061211,000000,7.87163,7.97426,7.81722,7.9272,15192514.764782,0
+VALE.US,D,20061212,000000,7.88322,7.89318,7.70927,7.82273,26615957.864805,0
+VALE.US,D,20061213,000000,7.88826,7.88826,7.7372,7.83452,20479278.822953,0
+VALE.US,D,20061214,000000,7.90468,8.07737,7.90468,8.07737,22400461.954579,0
+VALE.US,D,20061215,000000,8.07737,8.09854,7.99088,8.05041,19117055.994781,0
+VALE.US,D,20061218,000000,8.01813,8.06732,7.82273,7.8291,21017508.609321,0
+VALE.US,D,20061219,000000,7.26202,7.94285,7.26202,7.94285,24784355.525564,0
+VALE.US,D,20061220,000000,7.9272,7.9272,7.77432,7.81722,20951620.87123,0
+VALE.US,D,20061221,000000,7.9272,7.9587,7.71662,7.85056,32986948.454944,0
+VALE.US,D,20061222,000000,7.93213,7.93213,7.76407,7.86148,9649217.5423486,0
+VALE.US,D,20061226,000000,7.88322,7.94787,7.83452,7.9272,7098378.8428546,0
+VALE.US,D,20061227,000000,7.96431,8.18126,7.9213,8.16435,11848396.97018,0
+VALE.US,D,20061228,000000,8.18977,8.19731,8.03949,8.05641,11339417.970325,0
+VALE.US,D,20061229,000000,8.07235,8.09854,7.9213,8.00083,9225375.0116829,0
+VALE.US,D,20070103,000000,8.10869,8.4015,7.69825,7.75373,36045296.785507,0
+VALE.US,D,20070104,000000,7.70386,7.70386,7.54131,7.66085,38203389.764731,0
+VALE.US,D,20070105,000000,7.66085,7.66085,7.29314,7.40215,37486001.497895,0
+VALE.US,D,20070108,000000,7.4497,7.68879,7.42322,7.66085,40701666.45235,0
+VALE.US,D,20070109,000000,7.64511,7.64511,7.27729,7.43578,39494909.050354,0
+VALE.US,D,20070110,000000,7.33286,7.72445,7.3,7.63322,34405446.038092,0
+VALE.US,D,20070111,000000,7.68879,7.93213,7.6396,7.76407,26993159.318945,0
+VALE.US,D,20070112,000000,7.79499,8.00083,7.78146,7.99088,24056973.481449,0
+VALE.US,D,20070116,000000,7.89898,7.98509,7.86593,7.89898,16827925.328068,0
+VALE.US,D,20070117,000000,7.89898,8.00083,7.75373,7.9587,23538738.493007,0
+VALE.US,D,20070118,000000,8.06732,8.08337,7.86593,7.9272,25569859.383306,0
+VALE.US,D,20070119,000000,7.93706,8.17536,7.9098,8.10357,28506786.113796,0
+VALE.US,D,20070122,000000,8.19731,8.28177,8.13575,8.23944,24297948.927611,0
+VALE.US,D,20070123,000000,8.37966,8.85939,8.36865,8.82778,69854396.39744,0
+VALE.US,D,20070124,000000,8.87147,9.07181,8.74768,9.00193,42839397.291452,0
+VALE.US,D,20070125,000000,9.06059,9.11278,8.77889,8.81349,41102554.752184,0
+VALE.US,D,20070126,000000,8.87147,8.90413,8.74168,8.8762,29187528.116152,0
+VALE.US,D,20070129,000000,8.78478,8.88829,8.71462,8.73163,23987752.759653,0
+VALE.US,D,20070130,000000,8.77464,8.82266,8.62359,8.77464,30332468.552456,0
+VALE.US,D,20070131,000000,8.82266,9.14815,8.79067,9.13046,28081831.208873,0
+VALE.US,D,20070201,000000,9.23396,9.32674,9.13046,9.17511,33933102.955049,0
+VALE.US,D,20070202,000000,9.14815,9.15279,8.97951,9.15279,26398667.194802,0
+VALE.US,D,20070205,000000,9.14815,9.17985,9.00657,9.15279,20347498.172938,0
+VALE.US,D,20070206,000000,9.19531,9.37699,9.18661,9.31998,25510630.369256,0
+VALE.US,D,20070207,000000,9.3741,9.39632,9.05683,9.12583,27345192.141404,0
+VALE.US,D,20070208,000000,9.03353,9.14158,8.87147,9.07181,31983791.758837,0
+VALE.US,D,20070209,000000,9.02802,9.19048,8.88829,8.95158,20646224.986229,0
+VALE.US,D,20070212,000000,8.97951,9.02802,8.81349,8.87147,24291349.185274,0
+VALE.US,D,20070213,000000,9.01304,9.44947,8.95902,9.41179,35718904.448365,0
+VALE.US,D,20070214,000000,9.45527,9.86986,9.43208,9.62826,49986208.392079,0
+VALE.US,D,20070215,000000,9.77901,9.77901,9.66112,9.7191,27700334.43795,0
+VALE.US,D,20070216,000000,9.67754,9.7191,9.61183,9.66112,20659553.816747,0
+VALE.US,D,20070220,000000,9.66112,9.81284,9.47074,9.77901,23455076.566437,0
+VALE.US,D,20070221,000000,9.69204,9.98869,9.60603,9.95876,36738256.27889,0
+VALE.US,D,20070222,000000,10.0892,10.239,9.86696,9.98004,42265633.614862,0
+VALE.US,D,20070223,000000,9.98869,10.0003,9.74712,9.86986,34163725.55987,0
+VALE.US,D,20070226,000000,9.96841,10.012,9.83893,9.92494,21222340.687644,0
+VALE.US,D,20070227,000000,9.29775,9.48137,8.50037,8.88268,87906102.075323,0
+VALE.US,D,20070228,000000,9.16399,9.26585,8.91525,9.17511,64857471.540937,0
+VALE.US,D,20070301,000000,8.81764,9.14815,8.74168,9.01304,68659884.425172,0
+VALE.US,D,20070302,000000,8.99169,9.05035,8.69191,8.79657,43717437.235419,0
+VALE.US,D,20070305,000000,8.44461,8.77464,8.37368,8.56956,49825983.038849,0
+VALE.US,D,20070306,000000,8.88268,9.20594,8.84634,9.18661,50604817.824882,0
+VALE.US,D,20070307,000000,9.29291,9.37699,9.15279,9.22333,48368999.375938,0
+VALE.US,D,20070308,000000,9.31611,9.53066,9.1034,9.22333,52909867.343289,0
+VALE.US,D,20070309,000000,9.40115,9.49973,9.23396,9.40792,29314125.619513,0
+VALE.US,D,20070312,000000,9.48813,9.70943,9.3741,9.59056,38493969.859394,0
+VALE.US,D,20070313,000000,9.49973,9.63889,9.15279,9.19531,44759468.04882,0
+VALE.US,D,20070314,000000,9.15279,9.44464,8.97951,9.43885,58410108.955988,0
+VALE.US,D,20070315,000000,9.48813,9.75678,9.45527,9.66691,51313945.548747,0
+VALE.US,D,20070316,000000,9.76259,9.78384,9.44464,9.54225,47101161.762174,0
+VALE.US,D,20070319,000000,9.74132,9.82251,9.6012,9.80607,29897513.661653,0
+VALE.US,D,20070320,000000,9.82251,9.90464,9.68141,9.78965,35716586.570845,0
+VALE.US,D,20070321,000000,9.85923,10.0003,9.61569,9.98481,39830101.043944,0
+VALE.US,D,20070322,000000,9.98481,10.066,9.88628,9.9404,40135903.592278,0
+VALE.US,D,20070323,000000,9.88628,9.99455,9.83893,9.94713,26336849.194342,0
+VALE.US,D,20070326,000000,10.0081,10.1231,9.88628,10.1143,30161088.413653,0
+VALE.US,D,20070327,000000,10.0206,10.0448,9.92011,9.95876,17581590.447654,0
+VALE.US,D,20070328,000000,9.83893,9.9404,9.60603,9.69204,32306210.591655,0
+VALE.US,D,20070329,000000,9.81284,9.98004,9.71426,9.95876,30171718.572484,0
+VALE.US,D,20070330,000000,9.9404,10.0003,9.77901,9.952,26677776.900032,0
+VALE.US,D,20070402,000000,9.98004,10.0709,9.92011,10.0554,18312035.401353,0
+VALE.US,D,20070403,000000,10.2816,10.4709,10.1694,10.4333,38849334.630791,0
+VALE.US,D,20070404,000000,10.499,10.7078,10.4661,10.6932,44711040.964882,0
+VALE.US,D,20070405,000000,10.6758,10.7947,10.5889,10.6932,35058789.486421,0
+VALE.US,D,20070409,000000,10.8537,10.8904,10.7686,10.7792,28655476.922053,0
+VALE.US,D,20070410,000000,10.8111,10.8711,10.7532,10.8431,21760434.919567,0
+VALE.US,D,20070411,000000,10.9252,11.0885,10.7735,10.8218,43477880.454472,0
+VALE.US,D,20070412,000000,10.7947,11.0112,10.6981,11.0112,29775672.981045,0
+VALE.US,D,20070413,000000,11.1146,11.1194,10.9571,11.0982,29363243.92764,0
+VALE.US,D,20070416,000000,11.275,11.2914,11.1997,11.2711,28505153.251863,0
+VALE.US,D,20070417,000000,11.2218,11.3852,11.1677,11.2373,28789022.884146,0
+VALE.US,D,20070418,000000,11.1677,11.2634,11.0488,11.162,35584623.80188,0
+VALE.US,D,20070419,000000,10.9252,11.0672,10.815,11.0537,32659537.90732,0
+VALE.US,D,20070420,000000,11.2982,11.3137,11.1997,11.2335,25293558.035038,0
+VALE.US,D,20070423,000000,11.275,11.4877,11.2335,11.2982,26998609.435422,0
+VALE.US,D,20070424,000000,11.3359,11.3939,11.1281,11.2586,21966345.224844,0
+VALE.US,D,20070425,000000,11.3735,11.5137,11.2441,11.4161,28971783.387675,0
+VALE.US,D,20070426,000000,11.3561,11.3561,11.1242,11.162,27404618.795904,0
+VALE.US,D,20070427,000000,10.7358,11.1242,10.7242,10.9532,35675241.430549,0
+VALE.US,D,20070430,000000,11.1194,11.2335,10.9029,10.9252,19009310.906853,0
+VALE.US,D,20070501,000000,11.075,11.1465,10.7184,10.8343,26997054.180995,0
+VALE.US,D,20070502,000000,10.9638,11.3088,10.9638,11.2073,27641645.572145,0
+VALE.US,D,20070503,000000,11.3852,11.5195,11.2875,11.506,25989186.191871,0
+VALE.US,D,20070504,000000,11.5678,11.9244,11.5524,11.8046,50528794.546467,0
+VALE.US,D,20070507,000000,11.8742,11.9138,11.6093,11.6916,33005927.11192,0
+VALE.US,D,20070508,000000,11.5389,11.5949,11.3794,11.5524,27151805.618112,0
+VALE.US,D,20070509,000000,11.6384,12.0482,11.6055,12.0269,49108185.00438,0
+VALE.US,D,20070510,000000,11.9563,12.0007,11.5137,11.6809,49289934.540793,0
+VALE.US,D,20070511,000000,11.8597,12.0578,11.8413,11.9833,30827455.436307,0
+VALE.US,D,20070514,000000,12.0007,12.082,11.65,11.7612,31316079.539407,0
+VALE.US,D,20070515,000000,11.8007,12.0201,11.7534,11.8742,41955504.706743,0
+VALE.US,D,20070516,000000,12.0646,12.2163,11.8384,12.2105,46580446.43783,0
+VALE.US,D,20070517,000000,12.082,12.1728,11.8529,12.0974,37849014.230347,0
+VALE.US,D,20070518,000000,12.0974,12.1631,11.9409,12.1293,25155779.876935,0
+VALE.US,D,20070521,000000,12.2385,12.2646,12.1119,12.1293,28399554.270176,0
+VALE.US,D,20070522,000000,12.1352,12.1882,11.9447,11.9776,26834825.519337,0
+VALE.US,D,20070523,000000,12.0646,12.2259,11.7776,11.822,42976597.014942,0
+VALE.US,D,20070524,000000,11.7099,11.936,11.2218,11.3359,50859394.245217,0
+VALE.US,D,20070525,000000,11.5737,11.7534,11.5389,11.6693,35124448.54106,0
+VALE.US,D,20070529,000000,11.8926,11.9727,11.5737,11.6761,26314271.618607,0
+VALE.US,D,20070530,000000,11.449,12.0482,11.4046,12.0056,33599575.901161,0
+VALE.US,D,20070531,000000,12.1728,12.3187,12.082,12.2259,34137832.591464,0
+VALE.US,D,20070601,000000,12.3602,12.6482,12.2916,12.6482,31221650.864795,0
+VALE.US,D,20070604,000000,12.5082,12.6685,12.4579,12.6685,23361239.778407,0
+VALE.US,D,20070605,000000,12.5603,12.6164,12.3526,12.4579,30205311.240282,0
+VALE.US,D,20070606,000000,12.3235,12.3352,12.0163,12.1399,34652106.492784,0
+VALE.US,D,20070607,000000,12.1032,12.1999,11.5137,11.6093,48109811.000194,0
+VALE.US,D,20070608,000000,11.7901,11.9776,11.5949,11.9505,43120686.215459,0
+VALE.US,D,20070611,000000,12.0007,12.1448,11.8326,12.0646,32296335.812552,0
+VALE.US,D,20070612,000000,12.0269,12.0269,11.6384,11.6693,37528566.628189,0
+VALE.US,D,20070613,000000,11.8007,12.0578,11.7534,12.0433,42415318.833967,0
+VALE.US,D,20070614,000000,12.1631,12.4433,12.1631,12.3149,37951933.16615,0
+VALE.US,D,20070615,000000,12.5401,12.6685,12.5401,12.6318,39135103.060062,0
+VALE.US,D,20070618,000000,12.7285,12.8377,12.5932,12.7952,33896460.829636,0
+VALE.US,D,20070619,000000,12.6859,12.7072,12.3187,12.3235,74814535.295952,0
+VALE.US,D,20070620,000000,12.4579,12.4762,12.0926,12.109,72227209.686057,0
+VALE.US,D,20070621,000000,12.1119,12.3989,11.9447,12.3796,54485822.278608,0
+VALE.US,D,20070622,000000,12.3564,12.368,12.0269,12.1506,34840800.34886,0
+VALE.US,D,20070625,000000,12.169,12.2859,11.8597,11.9244,41067624.130976,0
+VALE.US,D,20070626,000000,12.1032,12.1352,11.65,11.7399,49800971.691716,0
+VALE.US,D,20070627,000000,11.562,11.9505,11.4431,11.9447,43810270.2997,0
+VALE.US,D,20070628,000000,12.0007,12.0578,11.822,11.8413,32190511.251713,0
+VALE.US,D,20070629,000000,11.8742,12.0375,11.8597,11.9833,33560463.787514,0
+VALE.US,D,20070702,000000,12.109,12.4521,12.109,12.4521,35681417.953285,0
+VALE.US,D,20070703,000000,12.4965,12.5352,12.3893,12.4859,17232350.460656,0
+VALE.US,D,20070705,000000,12.6637,12.8,12.5458,12.7729,34669272.238413,0
+VALE.US,D,20070706,000000,12.8377,13.032,12.7729,12.9227,35617657.695633,0
+VALE.US,D,20070709,000000,12.9884,13.1827,12.9334,13.0705,29817544.817617,0
+VALE.US,D,20070710,000000,12.8116,13.0261,12.7072,12.8802,38724199.252849,0
+VALE.US,D,20070711,000000,12.831,13.3131,12.831,13.2793,42598415.63669,0
+VALE.US,D,20070712,000000,13.5789,14.1297,13.5489,14.0699,89222516.814204,0
+VALE.US,D,20070713,000000,14.1655,14.1655,13.718,13.9722,42704370.578139,0
+VALE.US,D,20070716,000000,13.8852,13.9084,13.5442,13.6591,37143032.197406,0
+VALE.US,D,20070717,000000,13.6949,13.778,13.5722,13.7335,32228566.868508,0
+VALE.US,D,20070718,000000,13.6543,13.7886,13.5084,13.778,31189306.125698,0
+VALE.US,D,20070719,000000,13.9993,14.0756,13.8852,13.9393,37432836.217005,0
+VALE.US,D,20070720,000000,13.8543,13.9278,13.6475,13.7123,32824412.467561,0
+VALE.US,D,20070723,000000,13.9278,14.3076,13.7935,14.2834,36490082.995209,0
+VALE.US,D,20070724,000000,14.1133,14.151,13.4687,13.6543,44770470.723682,0
+VALE.US,D,20070725,000000,13.7616,13.8543,13.0001,13.4591,60969100.582711,0
+VALE.US,D,20070726,000000,12.9131,13.1141,12.1728,12.7661,86369533.46684,0
+VALE.US,D,20070727,000000,13.0531,13.0609,12.4269,12.6811,74145701.389364,0
+VALE.US,D,20070730,000000,12.945,13.1923,12.8048,13.0629,44484676.425242,0
+VALE.US,D,20070731,000000,13.4958,13.5557,13.0803,13.1827,54261018.167228,0
+VALE.US,D,20070801,000000,12.9672,13.3045,12.7555,13.0484,63662652.242944,0
+VALE.US,D,20070802,000000,13.258,13.3073,12.971,13.2107,40115134.788822,0
+VALE.US,D,20070803,000000,13.145,13.1827,12.4637,12.5777,48602032.987288,0
+VALE.US,D,20070806,000000,12.2752,12.5864,11.8413,12.5236,75171792.655736,0
+VALE.US,D,20070807,000000,12.4269,12.8695,12.2965,12.7072,46657978.406168,0
+VALE.US,D,20070808,000000,12.9778,13.2842,12.9295,13.1827,54750502.161498,0
+VALE.US,D,20070809,000000,12.5352,12.9014,12.3989,12.6115,63068444.679657,0
+VALE.US,D,20070810,000000,12.0007,12.2482,11.7573,12.1999,75606467.124749,0
+VALE.US,D,20070813,000000,12.4048,12.5082,12.1293,12.2695,40903035.166359,0
+VALE.US,D,20070814,000000,12.109,12.2105,11.4046,11.4257,70268987.078587,0
+VALE.US,D,20070815,000000,11.1039,11.3735,10.5193,10.6556,101936488.92807,0
+VALE.US,D,20070816,000000,9.79545,10.4497,9.14815,10.2816,186189614.99424,0
+VALE.US,D,20070817,000000,10.9397,11.0672,10.2274,10.7899,102154314.57249,0
+VALE.US,D,20070820,000000,11.0382,11.1677,10.5029,10.8478,59908303.239517,0
+VALE.US,D,20070821,000000,10.6865,11.1513,10.6101,10.9638,32911808.867334,0
+VALE.US,D,20070822,000000,11.4973,11.9447,11.4335,11.9138,74073591.5988,0
+VALE.US,D,20070823,000000,12.169,12.3467,11.7612,12.1119,78625332.895169,0
+VALE.US,D,20070824,000000,12.1178,12.9672,11.9631,12.7894,58208110.069028,0
+VALE.US,D,20070827,000000,12.7768,13.258,12.656,13.0001,51210566.14174,0
+VALE.US,D,20070828,000000,12.8212,12.858,12.0375,12.1178,66908211.608831,0
+VALE.US,D,20070829,000000,12.4202,12.945,12.3845,12.8967,49504678.649822,0
+VALE.US,D,20070830,000000,12.6415,13.2793,12.5352,12.9082,47465406.901827,0
+VALE.US,D,20070831,000000,13.318,13.4523,13.117,13.2697,56080741.384169,0
+VALE.US,D,20070904,000000,13.2648,13.9084,13.2648,13.7499,46232596.142578,0
+VALE.US,D,20070905,000000,13.491,13.6707,13.2909,13.491,49676432.339422,0
+VALE.US,D,20070906,000000,13.691,14.0631,13.5403,14.0089,50095466.308996,0
+VALE.US,D,20070907,000000,13.5403,13.8041,13.3741,13.6379,46157322.03529,0
+VALE.US,D,20070910,000000,13.7239,13.891,13.117,13.5624,63953888.379726,0
+VALE.US,D,20070911,000000,13.8678,14.1655,13.7616,14.0969,41333171.148403,0
+VALE.US,D,20070912,000000,14.0969,14.3945,14.0699,14.2748,50261261.811645,0
+VALE.US,D,20070913,000000,14.5221,15.0024,14.4371,14.7985,38303748.687592,0
+VALE.US,D,20070914,000000,14.7869,14.9329,14.4197,14.6632,36702141.88452,0
+VALE.US,D,20070917,000000,14.4101,14.581,14.3452,14.4854,23933520.634243,0
+VALE.US,D,20070918,000000,14.8855,15.9804,14.7927,15.9282,54422367.277149,0
+VALE.US,D,20070919,000000,16.4191,16.5332,15.8026,16.0404,58357326.538795,0
+VALE.US,D,20070920,000000,16.0838,16.3331,15.9157,16.0625,36687908.667863,0
+VALE.US,D,20070921,000000,16.3873,16.4684,16.1931,16.3873,28711890.335774,0
+VALE.US,D,20070924,000000,16.7931,17.1217,16.5873,17.0879,39121708.004472,0
+VALE.US,D,20070925,000000,16.7757,17.2396,16.5815,17.2396,34049315.5393,0
+VALE.US,D,20070926,000000,17.6291,17.7972,17.3015,17.7499,43523876.871312,0
+VALE.US,D,20070927,000000,17.8727,18.4408,17.7161,18.2824,42124854.633181,0
+VALE.US,D,20070928,000000,18.6187,18.6244,18.0234,18.2563,49804585.09721,0
+VALE.US,D,20071001,000000,18.5259,19.4508,18.4553,19.4469,54846754.095125,0
+VALE.US,D,20071002,000000,19.4885,19.4885,18.5916,19.0768,62181265.675748,0
+VALE.US,D,20071003,000000,18.6786,18.8081,17.3324,17.3827,89427925.257607,0
+VALE.US,D,20071004,000000,17.5866,18.0021,16.9593,17.2474,73321222.007186,0
+VALE.US,D,20071005,000000,17.7364,18.3925,17.5702,18.0572,50779041.502716,0
+VALE.US,D,20071008,000000,17.7595,17.9722,17.4445,17.9016,35600119.433973,0
+VALE.US,D,20071009,000000,17.9828,18.7143,17.9761,18.4824,42225099.731699,0
+VALE.US,D,20071010,000000,18.5578,18.8942,18.236,18.4293,46577836.756085,0
+VALE.US,D,20071011,000000,18.8332,19.1521,17.862,18.3481,54822459.841349,0
+VALE.US,D,20071012,000000,18.2678,19.3986,18.1384,19.3261,38812428.639857,0
+VALE.US,D,20071015,000000,19.1193,19.3715,18.6187,18.9425,35496639.654592,0
+VALE.US,D,20071016,000000,18.607,18.6612,17.9953,18.4187,43840561.026797,0
+VALE.US,D,20071017,000000,18.7917,18.8786,18.1847,18.6506,46695660.472167,0
+VALE.US,D,20071018,000000,18.4023,19.0989,18.38,19.0989,28816804.301872,0
+VALE.US,D,20071019,000000,19.0719,19.0768,17.6784,17.8958,50646714.495856,0
+VALE.US,D,20071022,000000,17.2039,17.775,16.6791,17.6127,56413016.370289,0
+VALE.US,D,20071023,000000,18.0997,18.2824,17.8137,18.2727,38660340.692356,0
+VALE.US,D,20071024,000000,18.0359,18.122,17.3324,17.661,56715433.161814,0
+VALE.US,D,20071025,000000,17.9587,18.236,17.6678,18.0185,41149851.870829,0
+VALE.US,D,20071026,000000,18.6283,19.2874,18.4293,19.0989,45624618.938139,0
+VALE.US,D,20071029,000000,19.5261,20.2674,19.4547,20.0016,44451625.975221,0
+VALE.US,D,20071030,000000,19.8074,20.0567,19.5638,19.6238,43664970.422085,0
+VALE.US,D,20071031,000000,20.0712,20.6027,19.616,20.279,46913892.779912,0
+VALE.US,D,20071101,000000,19.8025,20.0064,19.3715,19.6006,51546973.986263,0
+VALE.US,D,20071102,000000,19.9108,20.0064,19.1116,19.5754,37096340.417309,0
+VALE.US,D,20071105,000000,18.9425,19.2836,18.7221,19.1193,38997750.191093,0
+VALE.US,D,20071106,000000,19.7155,20.3534,19.5861,20.3157,40853683.000946,0
+VALE.US,D,20071107,000000,20.1176,20.2625,19.2005,19.2836,40392197.725419,0
+VALE.US,D,20071108,000000,20.3206,20.6182,18.9599,19.8876,69696320.254752,0
+VALE.US,D,20071109,000000,19.4324,20.0441,19.1483,19.2072,50635667.326024,0
+VALE.US,D,20071112,000000,19.2352,19.244,17.5382,17.6784,61163788.842576,0
+VALE.US,D,20071113,000000,18.293,19.0062,18.0727,18.9753,44899819.671834,0
+VALE.US,D,20071114,000000,19.5319,19.8393,18.9212,19.2246,41255940.297189,0
+VALE.US,D,20071115,000000,19.214,19.214,18.1104,18.5646,37643912.077902,0
+VALE.US,D,20071116,000000,19.214,19.3918,18.7143,19.0506,41450774.459167,0
+VALE.US,D,20071119,000000,18.9492,18.9753,17.8901,18.0997,52677008.607521,0
+VALE.US,D,20071120,000000,18.3065,18.8033,17.4686,18.0997,46577204.5136,0
+VALE.US,D,20071121,000000,17.5595,17.6725,16.7235,17.4522,58141845.67584,0
+VALE.US,D,20071123,000000,17.7595,17.8562,17.4367,17.5218,22719988.614329,0
+VALE.US,D,20071126,000000,17.7421,18.0775,16.1978,16.6791,67194828.546837,0
+VALE.US,D,20071127,000000,16.7603,17.1642,16.0896,16.7864,58597629.386569,0
+VALE.US,D,20071128,000000,17.5325,18.293,17.5325,18.2776,49660976.028465,0
+VALE.US,D,20071129,000000,18.5163,19.0246,18.1384,18.4892,47946199.890157,0
+VALE.US,D,20071130,000000,19.3406,19.3406,18.4553,18.607,39203019.975752,0
+VALE.US,D,20071203,000000,18.7317,18.8506,18.4023,18.7801,25119576.492623,0
+VALE.US,D,20071204,000000,18.4234,18.6844,18.293,18.523,24064270.656576,0
+VALE.US,D,20071205,000000,19.0633,19.2836,18.84,19.127,40415035.027609,0
+VALE.US,D,20071206,000000,19.1521,19.8228,19.0246,19.6508,38160647.689322,0
+VALE.US,D,20071207,000000,19.6778,19.7049,19.3038,19.6412,29098445.046575,0
+VALE.US,D,20071210,000000,19.3861,19.6508,19.2188,19.4662,26877411.344966,0
+VALE.US,D,20071211,000000,19.5319,19.7842,18.407,18.4989,43055182.375833,0
+VALE.US,D,20071212,000000,19.3165,19.4778,18.3317,18.7801,39133859.270428,0
+VALE.US,D,20071213,000000,18.2563,18.3751,17.6523,18.0727,53413421.06107,0
+VALE.US,D,20071214,000000,17.4783,17.8088,17.4522,17.7055,47809183.320382,0
+VALE.US,D,20071217,000000,17.2957,17.2957,16.4463,16.711,42743727.931506,0
+VALE.US,D,20071218,000000,17.2522,17.4639,16.4781,17.0946,38624265.619122,0
+VALE.US,D,20071219,000000,17.2629,17.4889,17.0946,17.1797,24668108.794011,0
+VALE.US,D,20071220,000000,17.6958,17.7702,17.2899,17.4686,31176620.920099,0
+VALE.US,D,20071221,000000,17.7876,18.0997,17.7315,17.9161,28384784.009575,0
+VALE.US,D,20071224,000000,18.1703,18.38,18.0301,18.2302,8179131.6628385,0
+VALE.US,D,20071226,000000,18.2234,18.5578,17.9761,18.4351,15252653.338805,0
+VALE.US,D,20071227,000000,18.3162,18.496,18.0301,18.0842,19414602.139211,0
+VALE.US,D,20071228,000000,18.1703,18.3162,17.947,17.9587,16004401.035602,0
+VALE.US,D,20071231,000000,17.775,17.7808,17.4445,17.5798,14687957.323252,0
+VALE.US,D,20080102,000000,17.9587,17.9953,17.4639,17.6021,22779588.074876,0
+VALE.US,D,20080103,000000,17.7808,18.0504,17.6523,17.805,19512895.667637,0
+VALE.US,D,20080104,000000,17.4889,17.6021,16.8956,17.0879,39727838.150262,0
+VALE.US,D,20080107,000000,17.0357,17.2561,16.1978,16.9642,53016313.798945,0
+VALE.US,D,20080108,000000,17.2561,17.5595,16.6086,16.8038,42235494.998477,0
+VALE.US,D,20080109,000000,16.9053,17.112,16.4781,16.8956,54604133.369829,0
+VALE.US,D,20080110,000000,17.2357,17.8455,16.6791,17.5218,54978999.355412,0
+VALE.US,D,20080111,000000,17.3479,17.5122,16.9777,17.2184,37538287.227047,0
+VALE.US,D,20080114,000000,17.2793,17.6291,17.199,17.3827,31050234.509155,0
+VALE.US,D,20080115,000000,16.9874,17.23,16.4191,16.7042,49282442.829517,0
+VALE.US,D,20080116,000000,16.2568,16.4085,15.0797,15.6054,92836083.731649,0
+VALE.US,D,20080117,000000,16.1447,16.252,14.9067,15.2208,81729964.272963,0
+VALE.US,D,20080118,000000,15.7224,15.8509,14.9067,15.5127,69239166.512844,0
+VALE.US,D,20080122,000000,13.8215,14.815,13.5624,14.4467,111857834.60438,0
+VALE.US,D,20080123,000000,13.7983,14.5937,12.9131,14.2959,101502571.90832,0
+VALE.US,D,20080124,000000,14.7444,15.3929,14.5463,15.2382,73659302.034778,0
+VALE.US,D,20080125,000000,15.7002,15.8355,14.6903,14.9125,50087773.852971,0
+VALE.US,D,20080128,000000,14.7183,15.215,14.2273,14.9618,51016508.054826,0
+VALE.US,D,20080129,000000,15.501,15.7716,15.1233,15.447,41448717.342866,0
+VALE.US,D,20080130,000000,15.4905,16.1447,15.187,15.6856,51877515.738074,0
+VALE.US,D,20080131,000000,15.1706,16.365,14.8797,16.1505,61463926.042949,0
+VALE.US,D,20080201,000000,16.5641,17.0946,16.4684,17.0193,64364039.911512,0
+VALE.US,D,20080204,000000,17.1759,17.3536,16.6298,16.8453,30611581.361986,0
+VALE.US,D,20080205,000000,16.6791,16.7931,15.8954,15.9785,44552330.510177,0
+VALE.US,D,20080206,000000,16.4134,16.7864,16.0345,16.1225,44208891.425582,0
+VALE.US,D,20080207,000000,16.0084,16.3979,15.6306,16.078,57961697.958358,0
+VALE.US,D,20080208,000000,16.1273,16.5612,16.0625,16.3331,35534093.037138,0
+VALE.US,D,20080211,000000,16.5873,17.3536,16.3274,17.17,41931939.963527,0
+VALE.US,D,20080212,000000,17.5992,17.8727,16.9004,17.2184,53398228.615635,0
+VALE.US,D,20080213,000000,17.4889,17.6465,17.084,17.5866,40807215.765234,0
+VALE.US,D,20080214,000000,17.7315,17.7499,17.3015,17.3324,35712315.053697,0
+VALE.US,D,20080215,000000,17.0193,17.2357,16.685,17.2357,36208257.027259,0
+VALE.US,D,20080219,000000,18.2678,18.496,17.9432,18.0234,59758853.94723,0
+VALE.US,D,20080220,000000,17.7315,18.8603,17.6291,18.8603,56391369.049862,0
+VALE.US,D,20080221,000000,19.2005,19.2565,18.581,18.7221,40755394.646353,0
+VALE.US,D,20080222,000000,19.0932,19.1676,18.407,19.1676,40172953.41579,0
+VALE.US,D,20080225,000000,19.1193,19.3406,18.8942,19.2188,36150663.979442,0
+VALE.US,D,20080226,000000,19.1116,19.5909,18.9898,19.4817,36255762.134022,0
+VALE.US,D,20080227,000000,19.417,19.8461,19.3309,19.7214,39803822.10754,0
+VALE.US,D,20080228,000000,19.5909,20.2007,19.5909,20.0287,41244371.604915,0
+VALE.US,D,20080229,000000,19.7803,19.8228,18.5868,18.7482,57755697.628373,0
+VALE.US,D,20080303,000000,18.5704,18.9898,18.2563,18.8332,46212521.667612,0
+VALE.US,D,20080304,000000,18.6187,18.9705,17.9432,18.2727,46816773.711748,0
+VALE.US,D,20080305,000000,18.694,19.1647,18.523,19.0565,36515025.012971,0
+VALE.US,D,20080306,000000,19.0565,19.1328,18.2678,18.3539,40309761.997449,0
+VALE.US,D,20080307,000000,17.9432,18.3481,17.7499,17.8301,36315707.206663,0
+VALE.US,D,20080310,000000,17.8301,17.8301,16.8889,17.0406,44574388.633004,0
+VALE.US,D,20080311,000000,17.6823,18.0775,17.2841,18.0504,42951177.969708,0
+VALE.US,D,20080312,000000,18.2631,18.7143,18.1316,18.4187,41075913.647417,0
+VALE.US,D,20080313,000000,17.8659,18.5376,17.4928,18.3925,44331168.777759,0
+VALE.US,D,20080314,000000,18.8226,18.867,17.7595,18.1974,51966163.170849,0
+VALE.US,D,20080317,000000,17.2184,17.9219,16.9227,17.3044,57560236.397745,0
+VALE.US,D,20080318,000000,17.862,18.2408,17.4987,18.1974,41142029.034193,0
+VALE.US,D,20080319,000000,18.0185,18.063,16.6791,16.7042,61394699.112553,0
+VALE.US,D,20080320,000000,16.2791,16.6965,15.9398,16.5873,61281026.880676,0
+VALE.US,D,20080324,000000,16.8203,17.4445,16.8144,17.084,42825925.663124,0
+VALE.US,D,20080325,000000,17.5063,17.8833,17.2725,17.7624,48744953.936142,0
+VALE.US,D,20080326,000000,18.6013,18.7317,18.2408,18.6612,63962317.589678,0
+VALE.US,D,20080327,000000,18.8844,18.9531,18.3984,18.4496,44864908.711195,0
+VALE.US,D,20080328,000000,18.4892,18.5704,18.094,18.3751,33593935.387602,0
+VALE.US,D,20080331,000000,18.3317,18.8033,18.2998,18.64,36102262.764673,0
+VALE.US,D,20080401,000000,18.6187,19.127,18.38,19.0633,41024931.724371,0
+VALE.US,D,20080402,000000,19.1155,19.2662,18.7259,19.1521,39204497.622672,0
+VALE.US,D,20080403,000000,18.8786,19.5599,18.867,19.3406,44197921.863257,0
+VALE.US,D,20080404,000000,19.3474,19.8827,19.2633,19.731,51777879.082406,0
+VALE.US,D,20080407,000000,19.9804,20.6946,19.5474,19.7842,62009949.692484,0
+VALE.US,D,20080408,000000,19.5793,20.3041,19.358,19.9804,47702540.259043,0
+VALE.US,D,20080409,000000,20.0393,20.0654,19.417,19.7214,35688632.347071,0
+VALE.US,D,20080410,000000,19.6006,19.6412,19.1155,19.5638,34218519.563626,0
+VALE.US,D,20080411,000000,19.2005,19.6054,19.1376,19.271,31658827.399811,0
+VALE.US,D,20080414,000000,19.0506,19.1957,18.7974,19.0565,26352892.218047,0
+VALE.US,D,20080415,000000,19.2401,19.5319,19.1869,19.4131,28742933.338298,0
+VALE.US,D,20080416,000000,19.876,20.4375,19.7436,20.3853,48089433.338571,0
+VALE.US,D,20080417,000000,20.1369,20.5263,20.0016,20.4346,35413078.100397,0
+VALE.US,D,20080418,000000,20.2345,20.5892,19.932,20.4133,38063501.717223,0
+VALE.US,D,20080421,000000,20.4877,21.3739,20.4442,21.1198,36893002.542174,0
+VALE.US,D,20080422,000000,20.8647,21.7296,20.8501,21.2917,60451710.998706,0
+VALE.US,D,20080423,000000,21.2387,21.4174,20.8608,21.1081,38476376.755097,0
+VALE.US,D,20080424,000000,20.9844,20.9844,20.0905,20.0905,53431843.013535,0
+VALE.US,D,20080425,000000,20.0441,20.4442,19.7532,20.4065,55132693.26091,0
+VALE.US,D,20080428,000000,20.4287,20.7042,20.3312,20.4559,28010377.460429,0
+VALE.US,D,20080429,000000,20.2172,20.2172,19.7088,19.8228,32346375.063088,0
+VALE.US,D,20080430,000000,19.99,21.2772,19.8189,21.027,55898928.726985,0
+VALE.US,D,20080501,000000,21.0182,21.4725,20.1861,20.5892,44303980.281381,0
+VALE.US,D,20080502,000000,21.487,21.5478,21.1478,21.4764,48261200.480139,0
+VALE.US,D,20080505,000000,21.3642,21.8426,21.3642,21.6928,33515425.564685,0
+VALE.US,D,20080506,000000,21.5672,22.0716,21.4725,22.0059,34700826.415712,0
+VALE.US,D,20080507,000000,21.9692,22.088,20.9409,21.0182,45969194.196626,0
+VALE.US,D,20080508,000000,21.3091,21.6223,21.2,21.5314,37467502.972691,0
+VALE.US,D,20080509,000000,21.2975,21.3584,20.9583,21.2975,31240020.044155,0
+VALE.US,D,20080512,000000,21.4174,21.8755,21.1081,21.833,30436636.451726,0
+VALE.US,D,20080513,000000,21.9431,22.119,21.6657,22.0117,26600188.019522,0
+VALE.US,D,20080514,000000,22.1093,22.5781,21.7005,21.7914,44112720.203762,0
+VALE.US,D,20080515,000000,21.9789,22.7085,21.9789,22.7085,41901888.26755,0
+VALE.US,D,20080516,000000,23.0332,23.6372,22.925,23.6276,39390076.830829,0
+VALE.US,D,20080519,000000,23.7513,23.756,23.156,23.384,40413228.324862,0
+VALE.US,D,20080520,000000,22.925,23.4063,22.4823,23.3347,45823931.570613,0
+VALE.US,D,20080521,000000,23.298,23.3879,22.4379,22.4823,46613713.154102,0
+VALE.US,D,20080522,000000,22.7462,23.1076,22.1045,22.2978,32369019.898663,0
+VALE.US,D,20080523,000000,22.2775,22.3142,21.7914,22.0639,38610658.436349,0
+VALE.US,D,20080527,000000,21.8668,21.8668,21.0182,21.3304,47785759.305444,0
+VALE.US,D,20080528,000000,21.3797,21.9904,20.9187,21.8755,54060414.145849,0
+VALE.US,D,20080529,000000,21.8716,21.9451,21.1555,21.2879,53588112.453476,0
+VALE.US,D,20080530,000000,21.3904,22.0059,21.2879,21.4068,40358594.709953,0
+VALE.US,D,20080602,000000,21.4116,21.9519,21.2657,21.487,41211091.436676,0
+VALE.US,D,20080603,000000,21.4434,21.4434,20.451,20.7255,56931625.944294,0
+VALE.US,D,20080604,000000,20.3969,20.5679,19.9378,20.0326,49043867.00745,0
+VALE.US,D,20080605,000000,20.2345,20.8549,20.1263,20.8289,51449781.449659,0
+VALE.US,D,20080606,000000,20.9032,20.9304,20.0712,20.1466,53185246.714383,0
+VALE.US,D,20080609,000000,20.1533,20.1697,19.358,19.8131,62978780.071166,0
+VALE.US,D,20080610,000000,19.1869,19.4131,18.3925,18.9705,84974453.69003,0
+VALE.US,D,20080611,000000,18.7589,18.9898,18.467,18.5327,69268728.764148,0
+VALE.US,D,20080612,000000,18.8081,18.9376,18.3636,18.5752,63421933.418936,0
+VALE.US,D,20080613,000000,18.7047,18.8844,18.3268,18.6013,61137208.789048,0
+VALE.US,D,20080616,000000,18.4467,18.9753,18.293,18.7482,38006070.093018,0
+VALE.US,D,20080617,000000,19.2633,19.6817,19.1193,19.4662,57523774.321747,0
+VALE.US,D,20080618,000000,19.4604,19.6557,19.1647,19.3861,45760970.152893,0
+VALE.US,D,20080619,000000,19.5697,19.645,19.1647,19.4131,40769360.893188,0
+VALE.US,D,20080620,000000,19.3165,19.3918,18.6506,18.7317,46000501.064672,0
+VALE.US,D,20080623,000000,18.8129,19.0565,18.4351,18.867,42691006.565552,0
+VALE.US,D,20080624,000000,18.8293,19.6131,18.6786,19.1918,50544412.281037,0
+VALE.US,D,20080625,000000,19.3212,20.1726,19.1483,19.7358,54864854.23513,0
+VALE.US,D,20080626,000000,19.5319,19.6412,18.8786,19.1155,58139004.206342,0
+VALE.US,D,20080627,000000,18.8942,19.3165,18.7859,19.0932,36481180.896852,0
+VALE.US,D,20080630,000000,19.127,19.5261,19.127,19.271,31874567.989221,0
+VALE.US,D,20080701,000000,18.6612,18.84,18.0504,18.5646,70412247.430936,0
+VALE.US,D,20080702,000000,18.666,18.8226,17.3218,17.3962,74976173.105796,0
+VALE.US,D,20080703,000000,17.371,17.6242,16.885,17.2629,50321646.660156,0
+VALE.US,D,20080707,000000,17.4987,18.0234,17.1217,17.3643,62731463.574355,0
+VALE.US,D,20080708,000000,17.1797,17.3479,16.538,17.1759,60839215.625383,0
+VALE.US,D,20080709,000000,17.3875,17.4367,16.4085,16.511,61569830.280827,0
+VALE.US,D,20080710,000000,16.6897,17.23,16.4588,16.9593,67705436.269559,0
+VALE.US,D,20080711,000000,16.8956,17.3159,16.685,16.9555,49922797.885589,0
+VALE.US,D,20080714,000000,17.3266,17.3827,17.084,17.084,45092565.674507,0
+VALE.US,D,20080715,000000,16.8676,17.2184,16.4684,16.8453,78402428.615543,0
+VALE.US,D,20080716,000000,16.685,16.7235,16.3331,16.4907,85488498.907897,0
+VALE.US,D,20080717,000000,16.0742,16.1167,15.2044,15.5813,173082398.40253,0
+VALE.US,D,20080718,000000,15.4682,15.9727,15.4093,15.6721,72733511.744329,0
+VALE.US,D,20080721,000000,15.9225,16.1167,15.7659,16.0896,53550422.109344,0
+VALE.US,D,20080722,000000,15.9495,16.0896,15.5223,15.7272,56695864.68779,0
+VALE.US,D,20080723,000000,15.6093,15.9804,15.4905,15.5223,48300767.891157,0
+VALE.US,D,20080724,000000,15.7108,15.789,14.7221,14.8797,86016858.054228,0
+VALE.US,D,20080725,000000,14.5347,15.3329,14.1385,14.9503,60538732.812915,0
+VALE.US,D,20080728,000000,15.2257,15.3165,14.955,15.0082,45939286.333227,0
+VALE.US,D,20080729,000000,15.3658,15.4257,15.1589,15.2623,48974216.857453,0
+VALE.US,D,20080730,000000,15.8731,16.5641,15.6905,16.5216,73458811.837741,0
+VALE.US,D,20080731,000000,16.5071,16.5168,15.9804,16.1592,46514030.968697,0
+VALE.US,D,20080801,000000,15.8635,15.9069,15.0758,15.215,61850835.678745,0
+VALE.US,D,20080804,000000,14.812,14.8565,14.0437,14.1819,74715216.313675,0
+VALE.US,D,20080805,000000,14.2351,14.4641,13.7983,14.0756,75539287.997753,0
+VALE.US,D,20080806,000000,14.2902,14.5763,14.1819,14.3559,54678435.831138,0
+VALE.US,D,20080807,000000,14.5289,14.5289,14.0756,14.209,52409064.035532,0
+VALE.US,D,20080808,000000,13.8312,14.0631,13.691,13.8543,41352331.924328,0
+VALE.US,D,20080811,000000,13.8592,13.9606,13.1827,13.3238,73549995.483823,0
+VALE.US,D,20080812,000000,13.1827,13.5624,13.1518,13.2484,67567390.106866,0
+VALE.US,D,20080813,000000,13.2223,14.0302,13.1884,13.9393,70053612.796606,0
+VALE.US,D,20080814,000000,14.209,14.3559,13.9133,13.9462,58684702.939116,0
+VALE.US,D,20080815,000000,13.8746,13.951,13.432,13.6379,38831574.929047,0
+VALE.US,D,20080818,000000,13.7935,13.9084,13.1884,13.3508,39336490.399872,0
+VALE.US,D,20080819,000000,12.9188,13.8592,12.858,13.6756,46324569.31569,0
+VALE.US,D,20080820,000000,14.1239,14.5076,14.0089,14.4748,58529736.270515,0
+VALE.US,D,20080821,000000,14.7985,14.9329,14.668,14.7782,46246277.828557,0
+VALE.US,D,20080822,000000,14.8797,14.8797,14.1616,14.3288,42887924.747765,0
+VALE.US,D,20080825,000000,14.3888,14.4584,13.8466,13.9829,35743078.669199,0
+VALE.US,D,20080826,000000,13.8359,14.0515,13.7673,13.9462,24130674.743275,0
+VALE.US,D,20080827,000000,14.1297,14.4641,13.9993,14.3888,33256494.845863,0
+VALE.US,D,20080828,000000,14.6999,14.7647,14.1878,14.4748,30489140.516663,0
+VALE.US,D,20080829,000000,14.4584,14.5608,14.209,14.2834,21939200.18867,0
+VALE.US,D,20080902,000000,13.6949,13.8041,13.3886,13.5789,52131315.04858,0
+VALE.US,D,20080903,000000,13.7828,14.1385,13.1769,13.4475,73031492.490793,0
+VALE.US,D,20080904,000000,13.3827,13.4958,12.3989,12.6811,74081762.117065,0
+VALE.US,D,20080905,000000,12.3845,12.7623,11.9631,12.656,82260000.776197,0
+VALE.US,D,20080908,000000,13.2697,13.3296,12.1293,12.2327,74598282.497,0
+VALE.US,D,20080909,000000,11.8114,12.082,11.2112,11.275,92994478.582496,0
+VALE.US,D,20080910,000000,11.5031,12.1563,11.218,11.8809,91145503.544276,0
+VALE.US,D,20080911,000000,11.3514,12.3187,11.275,12.3187,93139657.392402,0
+VALE.US,D,20080912,000000,12.4433,13.0531,12.2598,13.0531,68911238.581845,0
+VALE.US,D,20080915,000000,11.9776,12.4482,11.534,11.5833,70167918.305734,0
+VALE.US,D,20080916,000000,10.8537,11.994,10.6439,11.9196,88889982.101629,0
+VALE.US,D,20080917,000000,11.5137,11.5524,10.3676,10.5966,109820778.292,0
+VALE.US,D,20080918,000000,10.9088,11.506,10.2603,11.0672,101213067.97108,0
+VALE.US,D,20080919,000000,12.4163,13.7123,12.0762,12.7835,84677591.526422,0
+VALE.US,D,20080922,000000,12.9131,12.9942,12.5033,12.6609,74207084.787789,0
+VALE.US,D,20080923,000000,12.2801,12.4318,11.1899,11.4103,86762296.778145,0
+VALE.US,D,20080924,000000,11.5997,11.6229,11.218,11.3794,54325624.864082,0
+VALE.US,D,20080925,000000,11.8162,12.0974,11.5465,11.9776,67949486.007738,0
+VALE.US,D,20080926,000000,11.4431,11.449,10.9029,11.2373,94706267.349194,0
+VALE.US,D,20080929,000000,10.326,10.4362,8.8762,8.98424,106687711.5239,0
+VALE.US,D,20080930,000000,9.66691,10.3037,9.65435,10.3037,75065542.805763,0
+VALE.US,D,20081001,000000,10.2003,10.2274,9.44947,10.012,71520694.748239,0
+VALE.US,D,20081002,000000,9.60603,9.68527,8.4564,8.5197,122603414.42315,0
+VALE.US,D,20081003,000000,8.78478,9.31611,8.32564,8.48771,120943267.76069,0
+VALE.US,D,20081006,000000,7.22878,7.87665,6.38095,7.78146,224447784.27599,0
+VALE.US,D,20081007,000000,7.74339,7.93706,6.64479,6.71581,157524984.52551,0
+VALE.US,D,20081008,000000,5.96473,7.45521,5.78633,6.85005,165357888.40736,0
+VALE.US,D,20081009,000000,7.35789,7.74812,6.36472,6.55935,143766268.43982,0
+VALE.US,D,20081010,000000,5.92162,6.8401,5.65142,6.48929,133700060.59223,0
+VALE.US,D,20081013,000000,7.4497,8.33667,6.99056,8.33667,101685683.19777,0
+VALE.US,D,20081014,000000,8.91525,9.12583,7.53658,7.86593,154181535.19023,0
+VALE.US,D,20081015,000000,7.34272,7.34272,5.99188,5.99188,164031465.40447,0
+VALE.US,D,20081016,000000,6.17047,6.42918,5.48404,6.26189,151736410.33153,0
+VALE.US,D,20081017,000000,6.46164,7.06826,6.20265,6.60748,125172691.63137,0
+VALE.US,D,20081020,000000,6.83517,7.49966,6.83517,7.42941,97288288.744724,0
+VALE.US,D,20081021,000000,6.83517,7.32145,6.76539,7.06227,114367602.37676,0
+VALE.US,D,20081022,000000,6.35902,6.59183,5.65692,6.03499,108935307.688,0
+VALE.US,D,20081023,000000,5.86779,6.51577,5.66775,6.15965,95951532.561055,0
+VALE.US,D,20081024,000000,5.38141,6.11587,5.3759,5.65142,100310469.90781,0
+VALE.US,D,20081027,000000,5.65142,5.7812,5.38681,5.44075,75990282.807961,0
+VALE.US,D,20081028,000000,5.84054,6.36472,5.53256,6.34868,99026114.312406,0
+VALE.US,D,20081029,000000,6.31591,6.97519,6.28412,6.68325,107447434.16803,0
+VALE.US,D,20081030,000000,6.94225,7.23989,6.86068,7.13668,119954823.37824,0
+VALE.US,D,20081031,000000,6.94891,7.21312,6.59183,7.06227,96653969.48311,0
+VALE.US,D,20081103,000000,7.04033,7.38089,6.98032,7.20133,58110107.310059,0
+VALE.US,D,20081104,000000,7.65158,8.15256,7.56904,8.12724,69050698.235919,0
+VALE.US,D,20081105,000000,7.74812,7.95281,6.86706,6.87778,81802785.983051,0
+VALE.US,D,20081106,000000,6.83517,6.89421,6.35902,6.44619,79667544.792752,0
+VALE.US,D,20081107,000000,6.81226,7.0181,6.52156,6.86068,61679947.054148,0
+VALE.US,D,20081110,000000,7.32145,7.44438,6.74278,7.00641,60017490.792295,0
+VALE.US,D,20081111,000000,6.63502,6.99713,6.47257,6.6616,57523411.118617,0
+VALE.US,D,20081112,000000,6.44619,6.50021,5.94298,6.01353,64502154.368809,0
+VALE.US,D,20081113,000000,6.20265,6.82878,5.67819,6.81816,94336822.506619,0
+VALE.US,D,20081114,000000,6.3913,6.60748,6.12679,6.17047,60566686.001921,0
+VALE.US,D,20081117,000000,6.13752,6.50021,5.9484,6.08939,52644975.333215,0
+VALE.US,D,20081118,000000,6.10012,6.22942,5.74873,5.96473,48088803.16562,0
+VALE.US,D,20081119,000000,5.80275,5.96473,5.38141,5.39213,54448527.215376,0
+VALE.US,D,20081120,000000,5.25703,5.50578,4.73275,4.73275,79252888.9213,0
+VALE.US,D,20081121,000000,5.25703,5.40837,4.8897,5.39745,74237076.467294,0
+VALE.US,D,20081124,000000,5.5598,6.29456,5.52163,6.04068,69671021.242461,0
+VALE.US,D,20081125,000000,6.45634,6.47257,5.87843,6.15395,58426886.664085,0
+VALE.US,D,20081126,000000,6.04068,6.78607,5.99729,6.75331,70746886.859081,0
+VALE.US,D,20081128,000000,6.52698,6.59183,6.26711,6.42463,22231593.19468,0
+VALE.US,D,20081201,000000,5.91622,5.97565,5.5973,5.62987,45647114.767301,0
+VALE.US,D,20081202,000000,5.74873,5.79164,5.39745,5.67819,45470741.878926,0
+VALE.US,D,20081203,000000,5.38141,5.61354,5.17083,5.45688,64842283.234568,0
+VALE.US,D,20081204,000000,5.2895,5.47872,5.04094,5.19228,48830381.17479,0
+VALE.US,D,20081205,000000,4.86284,5.32738,4.73836,5.28409,77831756.822004,0
+VALE.US,D,20081208,000000,5.45147,5.88916,5.43543,5.74332,82382650.644404,0
+VALE.US,D,20081209,000000,5.58677,5.98656,5.52163,5.82963,62786049.589994,0
+VALE.US,D,20081210,000000,6.01353,6.52698,6.00251,6.4833,92695219.899095,0
+VALE.US,D,20081211,000000,6.44619,6.9694,6.28856,6.42918,81109807.863867,0
+VALE.US,D,20081212,000000,6.19183,6.46754,6.10504,6.41845,59097574.872691,0
+VALE.US,D,20081215,000000,6.51026,6.70538,6.35902,6.4515,50002438.708565,0
+VALE.US,D,20081216,000000,6.54321,7.34272,6.51026,7.3,78495439.659706,0
+VALE.US,D,20081217,000000,6.8401,7.09426,6.79748,6.95916,69901828.035764,0
+VALE.US,D,20081218,000000,7.04033,7.04033,6.32113,6.44619,69804169.854122,0
+VALE.US,D,20081219,000000,6.52156,6.74278,6.37583,6.45634,45961582.452406,0
+VALE.US,D,20081222,000000,6.44619,6.50543,5.9484,6.10012,39698276.933725,0
+VALE.US,D,20081223,000000,6.11094,6.29456,5.93245,5.99188,40583271.545024,0
+VALE.US,D,20081224,000000,6.10504,6.10504,5.98105,6.06726,10724787.215677,0
+VALE.US,D,20081226,000000,6.02986,6.20816,5.87301,6.18642,16738455.255726,0
+VALE.US,D,20081229,000000,6.21367,6.25088,5.88384,6.04571,25828074.043537,0
+VALE.US,D,20081230,000000,6.24556,6.39728,6.14834,6.36472,26065323.294629,0
+VALE.US,D,20081231,000000,6.36472,6.61386,6.26711,6.51577,21609102.351795,0
+VALE.US,D,20090102,000000,6.57501,7.20133,6.5379,7.0987,48342680.083632,0
+VALE.US,D,20090105,000000,7.02419,7.95281,7.0181,7.58577,107776078.15763,0
+VALE.US,D,20090106,000000,8.07737,8.20658,7.90468,8.13139,86475186.256398,0
+VALE.US,D,20090107,000000,7.75373,7.81722,7.22878,7.35789,57974625.299375,0
+VALE.US,D,20090108,000000,7.31527,7.59127,7.13146,7.55871,63999635.41778,0
+VALE.US,D,20090109,000000,7.80765,7.83452,7.23989,7.46062,47464555.288791,0
+VALE.US,D,20090112,000000,7.27729,7.28251,6.75331,6.86068,59592939.446406,0
+VALE.US,D,20090113,000000,6.75331,7.20133,6.75331,7.02902,50418941.638667,0
+VALE.US,D,20090114,000000,6.72133,6.78607,6.37003,6.48929,75390219.499631,0
+VALE.US,D,20090115,000000,6.58573,6.83517,6.18642,6.78114,82347359.924367,0
+VALE.US,D,20090116,000000,7.06227,7.15891,6.66711,6.97519,63102659.242273,0
+VALE.US,D,20090120,000000,6.81226,6.86068,6.34868,6.40231,51467694.296883,0
+VALE.US,D,20090121,000000,6.65619,6.94891,6.44619,6.93277,54001113.732894,0
+VALE.US,D,20090122,000000,6.64479,6.91557,6.46164,6.85642,70278695.260242,0
+VALE.US,D,20090123,000000,6.581,7.12547,6.51577,7.0122,70163382.923066,0
+VALE.US,D,20090126,000000,7.10315,7.37625,7.02419,7.08315,60349843.385921,0
+VALE.US,D,20090127,000000,7.17099,7.53,7.17099,7.47154,90623261.938975,0
+VALE.US,D,20090128,000000,7.74339,8.15845,7.68241,8.05041,101548503.13485,0
+VALE.US,D,20090129,000000,7.84409,7.9213,7.6396,7.74339,61813081.179075,0
+VALE.US,D,20090130,000000,7.74339,7.88322,7.46062,7.59127,69288771.161345,0
+VALE.US,D,20090202,000000,7.33286,7.72445,7.24521,7.57533,55880093.902587,0
+VALE.US,D,20090203,000000,7.61815,8.05641,7.58577,7.93706,80439300.739442,0
+VALE.US,D,20090204,000000,8.21161,8.78478,8.20658,8.35261,126654934.98544,0
+VALE.US,D,20090205,000000,8.31047,8.86683,8.24457,8.78478,113767895.0282,0
+VALE.US,D,20090206,000000,8.82266,9.60603,8.79067,9.52581,134930706.61943,0
+VALE.US,D,20090209,000000,9.48813,9.6012,8.88829,9.13046,116273786.56434,0
+VALE.US,D,20090210,000000,8.88268,9.00193,8.37966,8.50037,134370073.09815,0
+VALE.US,D,20090211,000000,8.71462,8.88829,8.19731,8.46152,90254963.617959,0
+VALE.US,D,20090212,000000,8.07737,8.51468,8.01321,8.47757,92592550.34208,0
+VALE.US,D,20090213,000000,8.43368,8.71462,8.36527,8.66147,69058892.553818,0
+VALE.US,D,20090217,000000,8.21837,8.22427,7.85056,7.87665,91577487.619737,0
+VALE.US,D,20090218,000000,8.01813,8.0335,7.65158,7.9213,87599897.002723,0
+VALE.US,D,20090219,000000,8.18977,8.32052,7.85056,7.9213,65816467.496419,0
+VALE.US,D,20090220,000000,7.47154,7.50585,7.1158,7.31527,148126916.25601,0
+VALE.US,D,20090223,000000,7.29314,7.36331,6.3913,6.45634,108746922.19241,0
+VALE.US,D,20090224,000000,6.581,7.00641,6.37583,6.95916,89469843.658683,0
+VALE.US,D,20090225,000000,6.9636,7.05125,6.59724,6.91557,76540950.490673,0
+VALE.US,D,20090226,000000,7.11001,7.30464,6.94225,6.9636,76044267.624117,0
+VALE.US,D,20090227,000000,6.72712,7.07793,6.68933,6.93683,80477743.359002,0
+VALE.US,D,20090302,000000,6.69977,6.73205,6.35902,6.42463,80764002.267713,0
+VALE.US,D,20090303,000000,6.5379,6.79158,6.38095,6.60178,77804347.920309,0
+VALE.US,D,20090304,000000,7.06227,7.56431,7.04033,7.41394,120445515.98007,0
+VALE.US,D,20090305,000000,7.04033,7.27729,6.89421,7.06826,90903722.014815,0
+VALE.US,D,20090306,000000,7.23989,7.36331,6.68325,6.89924,94341375.480322,0
+VALE.US,D,20090309,000000,6.69977,6.9694,6.67261,6.73697,46341926.493169,0
+VALE.US,D,20090310,000000,6.97519,7.38089,6.95916,7.34272,82062778.372559,0
+VALE.US,D,20090311,000000,7.4669,7.50585,7.23989,7.38534,82977772.941497,0
+VALE.US,D,20090312,000000,7.36331,7.49338,7.06826,7.45521,67871105.530664,0
+VALE.US,D,20090313,000000,7.52063,7.56431,7.0987,7.2567,59989427.918013,0
+VALE.US,D,20090316,000000,7.36331,7.64511,7.21312,7.23989,53974175.65007,0
+VALE.US,D,20090317,000000,7.1158,7.43578,7.02902,7.41703,64771160.611485,0
+VALE.US,D,20090318,000000,7.32145,7.6396,6.9636,7.4497,107992126.07277,0
+VALE.US,D,20090319,000000,7.71662,7.80128,7.49338,7.60636,88644867.588464,0
+VALE.US,D,20090320,000000,7.58577,7.65158,7.44032,7.49338,55802965.493282,0
+VALE.US,D,20090323,000000,7.72126,8.05041,7.70386,8.05041,62770403.916721,0
+VALE.US,D,20090324,000000,7.76957,7.9098,7.6396,7.70927,67809065.055352,0
+VALE.US,D,20090325,000000,7.76957,7.97929,7.55871,7.7372,72132469.546653,0
+VALE.US,D,20090326,000000,7.9213,8.05041,7.7917,7.99745,62493146.443976,0
+VALE.US,D,20090327,000000,7.68879,7.73072,7.50585,7.57533,65057838.60073,0
+VALE.US,D,20090330,000000,7.27729,7.29314,6.94891,7.02419,80685459.33226,0
+VALE.US,D,20090331,000000,7.23989,7.38998,7.07793,7.15891,56034502.83191,0
+VALE.US,D,20090401,000000,7.0987,7.45521,7.05125,7.43578,45993931.33057,0
+VALE.US,D,20090402,000000,7.88826,8.22939,7.83452,8.07737,89413794.482857,0
+VALE.US,D,20090403,000000,8.12724,8.34169,8.04539,8.25558,60021643.311266,0
+VALE.US,D,20090406,000000,8.09438,8.12724,7.85675,8.02848,51345927.084713,0
+VALE.US,D,20090407,000000,7.86593,7.94787,7.76407,7.77432,60974276.485999,0
+VALE.US,D,20090408,000000,7.96769,8.04539,7.80765,7.94285,44539612.192042,0
+VALE.US,D,20090409,000000,8.28177,8.60745,8.21837,8.59063,63858558.423274,0
+VALE.US,D,20090413,000000,8.47254,8.974,8.4649,8.80836,61781385.238731,0
+VALE.US,D,20090414,000000,8.77464,9.02242,8.64543,8.68176,62618409.098229,0
+VALE.US,D,20090415,000000,8.6118,8.80082,8.58135,8.7527,45000053.387917,0
+VALE.US,D,20090416,000000,8.8762,8.96743,8.64543,8.79657,60083664.12601,0
+VALE.US,D,20090417,000000,8.77889,8.82266,8.59063,8.65644,48639964.432072,0
+VALE.US,D,20090420,000000,8.4015,8.4015,8.02848,8.02848,58370337.69592,0
+VALE.US,D,20090421,000000,7.9098,8.35937,7.84409,8.23442,50734592.062168,0
+VALE.US,D,20090422,000000,8.18977,8.57623,8.15845,8.32564,62579090.031231,0
+VALE.US,D,20090423,000000,8.4564,8.62359,8.4075,8.5484,53866030.107408,0
+VALE.US,D,20090424,000000,8.73665,8.9367,8.68602,8.83967,52863112.442421,0
+VALE.US,D,20090427,000000,8.60745,8.68602,8.39571,8.46152,45352216.590988,0
+VALE.US,D,20090428,000000,8.31047,8.44973,8.23442,8.37966,43100677.965566,0
+VALE.US,D,20090429,000000,8.47757,8.74168,8.4564,8.63963,41574699.160011,0
+VALE.US,D,20090430,000000,8.7527,9.03353,8.74168,8.88268,82284022.886318,0
+VALE.US,D,20090501,000000,8.90413,9.51422,8.88829,9.3741,68830228.762458,0
+VALE.US,D,20090504,000000,9.42241,10.152,9.29291,10.0506,75128449.380845,0
+VALE.US,D,20090505,000000,10.2226,10.2497,9.83893,10.0612,49955571.018121,0
+VALE.US,D,20090506,000000,10.1733,10.384,10.1231,10.2448,57249962.622281,0
+VALE.US,D,20090507,000000,10.2757,10.384,9.67754,9.85923,66922720.073444,0
+VALE.US,D,20090508,000000,10.1086,10.239,9.83217,10.1192,54139457.908409,0
+VALE.US,D,20090511,000000,9.9404,10.3898,9.83217,10.1917,62223321.700801,0
+VALE.US,D,20090512,000000,10.3579,10.3801,9.76839,9.90851,72821936.702252,0
+VALE.US,D,20090513,000000,9.55287,9.57317,9.20014,9.34124,83078986.581695,0
+VALE.US,D,20090514,000000,9.3509,9.56157,9.26972,9.48137,57726975.60767,0
+VALE.US,D,20090515,000000,9.53549,9.66112,9.23977,9.34704,46438655.454267,0
+VALE.US,D,20090518,000000,9.54225,10.2167,9.49973,10.1231,61079798.894946,0
+VALE.US,D,20090519,000000,10.1463,10.6439,10.0892,10.4333,57306236.34249,0
+VALE.US,D,20090520,000000,10.6275,11.0382,10.3966,10.4661,66551608.221632,0
+VALE.US,D,20090521,000000,10.1946,10.2226,9.81284,10.0448,65699366.047531,0
+VALE.US,D,20090522,000000,10.1086,10.1733,9.93074,10.0709,39957985.797144,0
+VALE.US,D,20090526,000000,9.90464,10.4333,9.77515,10.3627,45157668.024635,0
+VALE.US,D,20090527,000000,10.4439,10.5463,10.0612,10.0922,53053827.197963,0
+VALE.US,D,20090528,000000,10.239,10.4758,10.0824,10.4333,43039802.637616,0
+VALE.US,D,20090529,000000,10.7078,10.758,10.2545,10.3037,57132355.17245,0
+VALE.US,D,20090601,000000,10.815,11.1078,10.7686,11.0005,56724573.256525,0
+VALE.US,D,20090602,000000,10.9145,10.9638,10.6439,10.8015,62528363.695573,0
+VALE.US,D,20090603,000000,10.5096,10.5686,9.98869,10.0892,57116386.651952,0
+VALE.US,D,20090604,000000,10.0322,10.6101,9.93074,10.4236,49077581.777725,0
+VALE.US,D,20090605,000000,10.786,10.8537,10.3463,10.4932,62949694.847335,0
+VALE.US,D,20090608,000000,10.239,10.6236,10.1086,10.5299,50165116.458994,0
+VALE.US,D,20090609,000000,10.7406,10.8015,10.4362,10.6507,52727004.397853,0
+VALE.US,D,20090610,000000,10.9029,10.9309,10.4709,10.7029,57263462.189312,0
+VALE.US,D,20090611,000000,10.7464,11.4431,10.7135,11.2073,74530528.03969,0
+VALE.US,D,20090612,000000,10.8605,10.9571,10.6556,10.7947,59954338.977494,0
+VALE.US,D,20090615,000000,10.5193,10.5463,10.1782,10.353,58634816.83406,0
+VALE.US,D,20090616,000000,10.5686,10.6169,10.0322,10.1143,63181787.855708,0
+VALE.US,D,20090617,000000,10.012,10.1782,9.75678,10.0081,58999405.516275,0
+VALE.US,D,20090618,000000,10.0322,10.1733,9.85923,9.952,43034094.864218,0
+VALE.US,D,20090619,000000,10.1192,10.2226,9.92494,9.97328,35012059.419954,0
+VALE.US,D,20090622,000000,9.66112,9.68141,9.13046,9.1351,77389754.134862,0
+VALE.US,D,20090623,000000,9.22817,9.53066,9.09509,9.44947,48317089.267117,0
+VALE.US,D,20090624,000000,9.62343,9.75293,9.22333,9.37119,60226723.73361,0
+VALE.US,D,20090625,000000,9.29775,9.74712,9.14158,9.7307,64506313.096382,0
+VALE.US,D,20090626,000000,9.71426,9.77515,9.55287,9.61183,40447816.438276,0
+VALE.US,D,20090629,000000,9.66112,9.71426,9.49393,9.59056,37460229.597199,0
+VALE.US,D,20090630,000000,9.64952,9.7046,9.29775,9.48813,54995172.759727,0
+VALE.US,D,20090701,000000,9.66112,9.88628,9.58573,9.63889,44540699.731897,0
+VALE.US,D,20090702,000000,9.37699,9.56157,8.84634,9.38956,45963113.907198,0
+VALE.US,D,20090706,000000,9.09509,9.23396,8.974,9.21173,50456898.95262,0
+VALE.US,D,20090707,000000,9.08389,9.14158,8.53661,8.5484,96081590.324432,0
+VALE.US,D,20090708,000000,8.73665,8.82778,8.38547,8.67249,94950806.532047,0
+VALE.US,D,20090709,000000,8.83368,8.92549,8.66746,8.7527,44942184.057379,0
+VALE.US,D,20090710,000000,8.56956,8.72061,8.52559,8.67249,33550654.198716,0
+VALE.US,D,20090713,000000,8.70379,8.89292,8.4564,8.85011,50067315.479541,0
+VALE.US,D,20090714,000000,8.9367,8.99536,8.7527,8.80836,49218673.258965,0
+VALE.US,D,20090715,000000,9.19048,9.7249,9.19048,9.7249,89354467.165967,0
+VALE.US,D,20090716,000000,9.57317,9.77901,9.44947,9.70943,52407763.333726,0
+VALE.US,D,20090717,000000,9.79545,9.8167,9.58573,9.67754,52808303.951931,0
+VALE.US,D,20090720,000000,9.94713,10.2351,9.9404,10.2226,56308481.128822,0
+VALE.US,D,20090721,000000,10.353,10.4333,10.0206,10.2545,51202786.765308,0
+VALE.US,D,20090722,000000,10.1647,10.3144,10.0206,10.0612,58514897.715309,0
+VALE.US,D,20090723,000000,10.1782,10.5348,10.1231,10.3966,58046713.359837,0
+VALE.US,D,20090724,000000,10.3579,10.585,10.3076,10.4362,38819236.37031,0
+VALE.US,D,20090727,000000,10.5348,10.6382,10.3898,10.5792,36990561.386207,0
+VALE.US,D,20090728,000000,10.4709,10.6439,10.3299,10.5463,55141491.882592,0
+VALE.US,D,20090729,000000,10.3579,10.3579,10.0892,10.2167,55526951.81017,0
+VALE.US,D,20090730,000000,10.4593,10.6439,10.4497,10.4661,58799019.830679,0
+VALE.US,D,20090731,000000,10.4362,10.7464,10.3995,10.6169,42869629.036844,0
+VALE.US,D,20090803,000000,10.9899,11.2267,10.9252,11.1803,53665628.900312,0
+VALE.US,D,20090804,000000,11.0885,11.4016,11.0537,11.2634,54206022.383956,0
+VALE.US,D,20090805,000000,11.2634,11.3668,10.9571,11.2267,43589175.827122,0
+VALE.US,D,20090806,000000,11.2711,11.3243,10.8343,10.9831,55113296.558166,0
+VALE.US,D,20090807,000000,11.1899,11.3088,10.9899,11.1899,38702255.989131,0
+VALE.US,D,20090810,000000,11.0885,11.1242,10.8478,11.0267,37928088.001144,0
+VALE.US,D,20090811,000000,10.8218,10.8711,10.6275,10.7686,45924363.961913,0
+VALE.US,D,20090812,000000,10.7358,10.9571,10.6662,10.9088,31195681.323649,0
+VALE.US,D,20090813,000000,11.1146,11.2335,10.9252,11.1997,41939034.324371,0
+VALE.US,D,20090814,000000,11.2914,11.3291,10.9397,11.1465,44394066.03994,0
+VALE.US,D,20090817,000000,10.7464,10.7464,10.4497,10.5725,50035616.434896,0
+VALE.US,D,20090818,000000,10.6014,10.7618,10.6014,10.6507,38716574.056662,0
+VALE.US,D,20090819,000000,10.3898,10.7686,10.3463,10.6797,40763658.293625,0
+VALE.US,D,20090820,000000,10.7078,10.8275,10.672,10.7464,33070254.421751,0
+VALE.US,D,20090821,000000,10.9571,11.045,10.8478,11.045,40869876.06583,0
+VALE.US,D,20090824,000000,11.2586,11.3243,11.0605,11.0982,35244300.399973,0
+VALE.US,D,20090825,000000,11.1571,11.2875,10.8431,10.8769,57896719.78024,0
+VALE.US,D,20090826,000000,10.8343,10.8431,10.6603,10.7947,52261567.348105,0
+VALE.US,D,20090827,000000,10.758,10.8218,10.4883,10.7792,48471712.393157,0
+VALE.US,D,20090828,000000,10.8836,10.9677,10.7184,10.7947,39590697.408477,0
+VALE.US,D,20090831,000000,10.5686,10.5686,10.2922,10.3356,62162410.156015,0
+VALE.US,D,20090901,000000,10.4236,10.7464,10.2274,10.2816,61597896.25941,0
+VALE.US,D,20090902,000000,10.2062,10.4709,10.1647,10.3579,42354717.719206,0
+VALE.US,D,20090903,000000,10.4593,10.5415,10.3299,10.5029,38955186.095565,0
+VALE.US,D,20090904,000000,10.6014,10.8537,10.4661,10.8537,40921418.832454,0
+VALE.US,D,20090908,000000,11.1938,11.2808,11.075,11.2586,45330336.448041,0
+VALE.US,D,20090909,000000,11.2634,11.3137,11.0885,11.2073,31540513.20429,0
+VALE.US,D,20090910,000000,11.2441,11.5031,11.1194,11.4934,44101786.858273,0
+VALE.US,D,20090911,000000,11.5465,11.6267,11.3243,11.4016,38255279.178217,0
+VALE.US,D,20090914,000000,11.1725,11.5389,11.162,11.5137,32105826.975594,0
+VALE.US,D,20090915,000000,11.5195,11.8384,11.4161,11.7399,60821659.772688,0
+VALE.US,D,20090916,000000,11.908,12.1235,11.8007,12.082,56687644.500721,0
+VALE.US,D,20090917,000000,11.9679,12.1448,11.8007,11.8413,44968311.917836,0
+VALE.US,D,20090918,000000,11.9022,11.9727,11.7369,11.8693,39817968.403791,0
+VALE.US,D,20090921,000000,11.8288,12.0105,11.6055,11.9833,50034746.196059,0
+VALE.US,D,20090922,000000,12.222,12.6164,12.1032,12.5236,56331825.466721,0
+VALE.US,D,20090923,000000,12.4579,12.6859,12.3845,12.3845,52704193.999597,0
+VALE.US,D,20090924,000000,12.4637,12.4898,11.9196,12.0858,54316890.397938,0
+VALE.US,D,20090925,000000,12.0762,12.2327,11.9293,12.1293,32116365.040183,0
+VALE.US,D,20090928,000000,12.1882,12.4163,12.1293,12.3845,30581374.450995,0
+VALE.US,D,20090929,000000,12.4095,12.4637,12.2163,12.3187,27110075.544586,0
+VALE.US,D,20090930,000000,12.4705,12.6164,12.2046,12.4482,44331151.186725,0
+VALE.US,D,20091001,000000,12.4376,12.512,11.9727,12.0007,40552245.098767,0
+VALE.US,D,20091002,000000,11.8162,12.4482,11.7901,12.3352,54723603.399811,0
+VALE.US,D,20091005,000000,12.4376,12.7246,12.4048,12.6367,34239857.488794,0
+VALE.US,D,20091006,000000,12.8425,13.0213,12.6115,12.8425,43869691.780366,0
+VALE.US,D,20091007,000000,12.831,13.2223,12.7246,13.1344,51178483.198631,0
+VALE.US,D,20091008,000000,13.3508,13.604,13.2223,13.4359,64958370.612041,0
+VALE.US,D,20091009,000000,13.4204,13.5837,13.3595,13.5722,35779597.657368,0
+VALE.US,D,20091012,000000,13.6475,13.9084,13.4755,13.604,30203386.574126,0
+VALE.US,D,20091013,000000,13.4591,13.5663,13.3344,13.4523,35560889.356917,0
+VALE.US,D,20091014,000000,13.8592,14.5289,13.7287,14.3607,75125194.004647,0
+VALE.US,D,20091015,000000,14.3337,14.5289,14.2322,14.4795,52108924.765625,0
+VALE.US,D,20091016,000000,14.0515,14.3028,13.9084,14.3028,50998789.743752,0
+VALE.US,D,20091019,000000,14.3231,14.7647,14.2689,14.6864,38855768.810448,0
+VALE.US,D,20091020,000000,14.3337,14.4197,13.718,14.2322,82370926.737118,0
+VALE.US,D,20091021,000000,14.3771,14.9251,14.2748,14.4902,62853090.058245,0
+VALE.US,D,20091022,000000,14.6304,14.7724,14.3114,14.6381,48601045.819807,0
+VALE.US,D,20091023,000000,14.9454,15.1706,14.4525,14.5018,52211494.985033,0
+VALE.US,D,20091026,000000,14.5937,14.955,14.2322,14.3771,45708577.842766,0
+VALE.US,D,20091027,000000,14.3452,14.4312,13.8678,13.9084,58465718.355943,0
+VALE.US,D,20091028,000000,13.7287,13.7499,12.9507,13.032,69757323.893779,0
+VALE.US,D,20091029,000000,13.5084,14.5395,13.4591,14.3559,79057978.186584,0
+VALE.US,D,20091030,000000,14.4854,14.5018,13.5016,13.718,76919847.927517,0
+VALE.US,D,20091102,000000,13.8543,14.3114,13.691,14.0476,54594112.688614,0
+VALE.US,D,20091103,000000,13.4359,14.3984,13.4262,14.3337,54176705.372372,0
+VALE.US,D,20091104,000000,14.6584,14.8265,14.3665,14.4467,55571751.00188,0
+VALE.US,D,20091105,000000,14.7483,14.8739,14.5763,14.8265,39194889.81339,0
+VALE.US,D,20091106,000000,14.6535,14.8633,14.5463,14.7927,37321715.719935,0
+VALE.US,D,20091109,000000,15.1174,15.5939,15.0758,15.3552,57001638.262654,0
+VALE.US,D,20091110,000000,15.3059,15.4905,14.955,15.2208,47781533.318033,0
+VALE.US,D,20091111,000000,15.4093,15.4643,14.9503,15.0961,46643353.012913,0
+VALE.US,D,20091112,000000,14.9329,15.1233,14.3607,14.5937,47715940.488466,0
+VALE.US,D,20091113,000000,14.4101,14.9956,14.4101,14.9503,52555953.314876,0
+VALE.US,D,20091116,000000,15.0537,15.5552,15.042,15.4344,56624726.543205,0
+VALE.US,D,20091117,000000,15.4044,15.7176,15.2044,15.6682,41988568.608732,0
+VALE.US,D,20091118,000000,15.6799,15.7804,15.2778,15.474,40963504.865743,0
+VALE.US,D,20091119,000000,15.2672,15.3832,14.9184,15.301,39051054.130727,0
+VALE.US,D,20091120,000000,15.1319,15.2469,14.8353,15.1657,29064236.69256,0
+VALE.US,D,20091123,000000,15.5813,15.6518,15.2846,15.4093,31065243.800877,0
+VALE.US,D,20091124,000000,15.3493,15.5659,15.1493,15.5127,29463529.382063,0
+VALE.US,D,20091125,000000,15.5871,15.9978,15.5378,15.8895,37901354.802137,0
+VALE.US,D,20091127,000000,15.1561,15.6963,15.0904,15.5223,32445680.593396,0
+VALE.US,D,20091130,000000,15.5552,15.6422,15.1927,15.4257,40944080.224296,0
+VALE.US,D,20091201,000000,15.8026,16.0404,15.7398,15.8093,43358163.115237,0
+VALE.US,D,20091202,000000,15.8635,16.0084,15.7108,15.8209,42143066.527995,0
+VALE.US,D,20091203,000000,15.9495,16.1061,15.4682,15.5446,39796365.578335,0
+VALE.US,D,20091204,000000,15.8895,15.9978,15.1233,15.1822,49978228.270896,0
+VALE.US,D,20091207,000000,15.1706,15.4044,14.9986,15.1783,32757553.08349,0
+VALE.US,D,20091208,000000,14.9647,14.9986,14.6101,14.7869,40250711.998047,0
+VALE.US,D,20091209,000000,14.7289,15.1059,14.6535,15.0797,32836804.834168,0
+VALE.US,D,20091210,000000,15.3223,15.4412,15.0256,15.1927,31753418.532803,0
+VALE.US,D,20091211,000000,15.3696,15.4344,15.2382,15.3832,27010241.248468,0
+VALE.US,D,20091214,000000,15.5552,15.7475,15.4682,15.7108,23492672.746794,0
+VALE.US,D,20091215,000000,15.5446,15.7775,15.5339,15.6054,18874610.145066,0
+VALE.US,D,20091216,000000,15.6257,15.8026,15.5378,15.5871,28163361.515936,0
+VALE.US,D,20091217,000000,15.2093,15.2595,14.7125,14.7821,40945558.905984,0
+VALE.US,D,20091218,000000,14.7444,15.0082,14.5984,14.7821,44287032.871537,0
+VALE.US,D,20091221,000000,14.9396,15.0701,14.7289,14.7724,33321061.186813,0
+VALE.US,D,20091222,000000,14.9251,15.1464,14.7869,15.0865,25933967.933748,0
+VALE.US,D,20091223,000000,15.1657,15.5813,15.1561,15.3493,31367218.746998,0
+VALE.US,D,20091224,000000,15.4132,15.6518,15.4044,15.5659,8758767.6407396,0
+VALE.US,D,20091228,000000,15.7475,15.8402,15.561,15.6257,19793888.648353,0
+VALE.US,D,20091229,000000,15.7224,15.789,15.4412,15.4682,20124167.56941,0
+VALE.US,D,20091230,000000,15.4044,15.6856,15.3774,15.4643,23792483.995641,0
+VALE.US,D,20091231,000000,15.5223,15.7224,15.2778,15.6189,18227857.126174,0
+VALE.US,D,20100104,000000,15.9225,16.2945,15.8895,16.2791,35877817.717356,0
+VALE.US,D,20100105,000000,16.2211,16.6897,16.1931,16.451,44790883.567375,0
+VALE.US,D,20100106,000000,16.451,16.9091,16.3921,16.711,44773669.187709,0
+VALE.US,D,20100107,000000,16.6897,16.7719,16.451,16.7603,29733578.669622,0
+VALE.US,D,20100108,000000,16.885,17.1546,16.825,16.9381,27257693.299723,0
+VALE.US,D,20100111,000000,17.112,17.199,16.6965,16.8569,31198349.9871,0
+VALE.US,D,20100112,000000,16.4781,16.7757,16.4134,16.7526,42380133.66014,0
+VALE.US,D,20100113,000000,16.9159,16.9816,16.5873,16.8038,39997024.442351,0
+VALE.US,D,20100114,000000,16.8038,16.9333,16.5438,16.598,36819941.800966,0
+VALE.US,D,20100115,000000,16.6086,16.6086,16.1554,16.3225,42295237.256836,0
+VALE.US,D,20100119,000000,16.5497,16.8453,16.5438,16.7864,27860230.735353,0
+VALE.US,D,20100120,000000,16.451,16.4588,15.6054,16.2732,52780952.997173,0
+VALE.US,D,20100121,000000,16.1698,16.1863,15.3552,15.4344,56686628.359772,0
+VALE.US,D,20100122,000000,15.1706,15.2672,14.7869,14.8739,68959464.921033,0
+VALE.US,D,20100125,000000,15.0961,15.3436,14.812,14.8207,34896760.534745,0
+VALE.US,D,20100126,000000,14.6439,14.7183,14.3114,14.3888,69160085.498681,0
+VALE.US,D,20100127,000000,14.1616,14.3452,13.951,14.2689,64831166.735364,0
+VALE.US,D,20100128,000000,14.4467,14.4854,13.8359,14.0863,51216924.783424,0
+VALE.US,D,20100129,000000,14.3888,14.496,13.7548,13.8746,52292869.042317,0
+VALE.US,D,20100201,000000,14.0515,14.7395,14.0515,14.6632,41884220.660047,0
+VALE.US,D,20100202,000000,14.87,14.9454,14.5937,14.8314,43170199.804485,0
+VALE.US,D,20100203,000000,14.6951,14.8633,14.4748,14.5289,36282443.594692,0
+VALE.US,D,20100204,000000,14.2535,14.2582,13.5489,13.5624,67927840.756844,0
+VALE.US,D,20100205,000000,13.5016,13.864,13.0261,13.8466,87257712.055431,0
+VALE.US,D,20100208,000000,13.8543,14.1336,13.5403,13.5489,53258875.542536,0
+VALE.US,D,20100209,000000,14.1385,14.3984,13.9558,14.1655,54380532.69218,0
+VALE.US,D,20100210,000000,14.1423,14.2582,13.8312,14.0969,51280272.169142,0
+VALE.US,D,20100211,000000,13.5663,14.6101,13.5229,14.581,94562936.632706,0
+VALE.US,D,20100212,000000,14.2216,14.5395,14.0969,14.4902,51282880.81612,0
+VALE.US,D,20100216,000000,14.8739,15.274,14.8207,15.1561,49768666.273755,0
+VALE.US,D,20100217,000000,15.2778,15.33,14.9184,15.187,46067927.500921,0
+VALE.US,D,20100218,000000,15.0701,15.5049,15.042,15.4305,47363897.318339,0
+VALE.US,D,20100219,000000,15.33,15.7552,15.2952,15.5049,45689971.70182,0
+VALE.US,D,20100222,000000,15.6132,15.6721,15.1387,15.1387,33643553.488071,0
+VALE.US,D,20100223,000000,15.0363,15.1561,14.6439,14.812,43666611.562153,0
+VALE.US,D,20100224,000000,14.9329,15.0961,14.7782,14.8855,35455677.377994,0
+VALE.US,D,20100225,000000,14.555,15.0623,14.4255,15.0256,46545518.920924,0
+VALE.US,D,20100226,000000,15.1233,15.2382,14.8468,14.9956,38587996.00974,0
+VALE.US,D,20100301,000000,15.1706,15.388,15.1174,15.3116,32287548.573304,0
+VALE.US,D,20100302,000000,15.4799,15.9659,15.4093,15.6963,59544223.662544,0
+VALE.US,D,20100303,000000,15.992,16.1225,15.6257,15.6799,44872517.351113,0
+VALE.US,D,20100304,000000,15.7601,15.9534,15.4527,15.8895,51883312.501413,0
+VALE.US,D,20100305,000000,16.1824,16.5332,16.1331,16.5003,57358255.10182,0
+VALE.US,D,20100308,000000,16.5815,16.6424,16.2945,16.3824,41296445.206884,0
+VALE.US,D,20100309,000000,16.1698,16.6676,16.1698,16.5216,45431722.894286,0
+VALE.US,D,20100310,000000,16.4781,16.6086,16.2211,16.3554,49527392.814769,0
+VALE.US,D,20100311,000000,16.2307,16.2461,15.9534,16.224,40627811.010279,0
+VALE.US,D,20100312,000000,16.365,16.3873,16.1273,16.1592,42284193.191305,0
+VALE.US,D,20100315,000000,16.1012,16.2568,16.0036,16.2307,30648641.533166,0
+VALE.US,D,20100316,000000,16.3708,16.653,16.3003,16.6086,48539045.700399,0
+VALE.US,D,20100317,000000,16.6994,17.1923,16.4848,16.5274,47062160.36857,0
+VALE.US,D,20100318,000000,16.4463,16.5699,16.138,16.1698,40559638.507201,0
+VALE.US,D,20100319,000000,16.3177,16.3428,15.8731,16.0201,40466569.5161,0
+VALE.US,D,20100322,000000,15.7659,16.2414,15.6576,16.165,41282835.954577,0
+VALE.US,D,20100323,000000,16.6357,17.112,16.6086,16.9874,88832903.332888,0
+VALE.US,D,20100324,000000,16.7487,17.0135,16.7042,16.8521,49211477.49098,0
+VALE.US,D,20100325,000000,17.0695,17.1642,16.5168,16.5641,52897077.626249,0
+VALE.US,D,20100326,000000,16.6086,16.8144,16.4781,16.5641,46011161.231738,0
+VALE.US,D,20100329,000000,16.9555,17.2184,16.8203,17.2184,43134831.476943,0
+VALE.US,D,20100330,000000,17.4889,17.574,17.2184,17.3769,60605135.864848,0
+VALE.US,D,20100331,000000,17.3431,17.5218,17.143,17.3218,50357364.738859,0
+VALE.US,D,20100401,000000,17.6465,17.7421,17.5382,17.7364,46342824.670708,0
+VALE.US,D,20100405,000000,17.862,17.9258,17.6523,17.7112,34389774.495652,0
+VALE.US,D,20100406,000000,17.5702,17.8833,17.545,17.7538,34089591.765541,0
+VALE.US,D,20100407,000000,17.7315,17.9761,17.6242,17.805,64524176.2748,0
+VALE.US,D,20100408,000000,17.6068,18.1423,17.5663,18.1161,56484344.911957,0
+VALE.US,D,20100409,000000,18.181,18.2891,18.0127,18.2678,56395141.809436,0
+VALE.US,D,20100412,000000,18.2776,18.4892,18.1161,18.2186,34776189.51294,0
+VALE.US,D,20100413,000000,18.1316,18.4496,18.0389,18.2824,39456996.231371,0
+VALE.US,D,20100414,000000,18.5955,18.6506,18.4496,18.5916,38411063.312552,0
+VALE.US,D,20100415,000000,18.3867,18.6786,18.2891,18.293,41461292.863188,0
+VALE.US,D,20100416,000000,18.32,18.4351,17.8137,18.0021,59961289.505759,0
+VALE.US,D,20100419,000000,17.8137,17.9587,17.4561,17.7499,58990756.935771,0
+VALE.US,D,20100420,000000,17.862,17.9664,17.4686,17.4889,38801272.819516,0
+VALE.US,D,20100421,000000,17.3923,17.4889,16.9874,17.1797,45656000.309391,0
+VALE.US,D,20100422,000000,17.0627,17.4367,16.825,17.4184,46849880.039174,0
+VALE.US,D,20100423,000000,17.401,17.4987,17.1662,17.3817,34969709.521144,0
+VALE.US,D,20100426,000000,17.6068,17.7161,17.3827,17.3923,35476646.9262,0
+VALE.US,D,20100427,000000,17.112,17.1759,16.3119,16.3921,84386714.453703,0
+VALE.US,D,20100428,000000,16.598,16.6298,15.9659,16.3554,81010932.796526,0
+VALE.US,D,20100429,000000,16.6791,16.9961,16.6298,16.9053,66658669.328738,0
+VALE.US,D,20100430,000000,16.8203,16.8569,16.4134,16.4781,47657375.794671,0
+VALE.US,D,20100503,000000,16.5747,16.7333,16.078,16.1978,47839792.755638,0
+VALE.US,D,20100504,000000,15.8567,15.8731,15.187,15.3223,98513694.713104,0
+VALE.US,D,20100505,000000,14.9125,15.5659,14.6729,15.2778,92714967.387767,0
+VALE.US,D,20100506,000000,15.1822,15.5223,13.632,14.7483,113282220.01035,0
+VALE.US,D,20100507,000000,14.7985,15.0537,14.1559,14.6304,98758718.166796,0
+VALE.US,D,20100510,000000,15.8954,16.0239,15.6093,15.9157,82782472.099716,0
+VALE.US,D,20100511,000000,15.5223,15.9446,15.4799,15.5706,59214346.230986,0
+VALE.US,D,20100512,000000,15.8248,15.8635,15.5339,15.5813,38531338.391066,0
+VALE.US,D,20100513,000000,15.5339,15.7108,15.3329,15.3832,41538562.000771,0
+VALE.US,D,20100514,000000,15.0758,15.1493,14.5608,14.8797,80791101.774151,0
+VALE.US,D,20100517,000000,14.6903,14.8633,14.1239,14.5221,73692644.289022,0
+VALE.US,D,20100518,000000,14.8797,14.9184,13.9393,14.0157,69448740.927186,0
+VALE.US,D,20100519,000000,13.5557,13.8678,13.2271,13.6543,105876562.007,0
+VALE.US,D,20100520,000000,12.9131,13.2744,12.6859,12.9014,116276417.97619,0
+VALE.US,D,20100521,000000,12.7072,13.864,12.6859,13.8312,105196589.8711,0
+VALE.US,D,20100524,000000,13.9084,14.0302,13.5442,13.5442,71279549.60033,0
+VALE.US,D,20100525,000000,12.8377,13.7616,12.7285,13.7065,82191856.211823,0
+VALE.US,D,20100526,000000,14.1172,14.6101,13.6379,13.7722,102268454.51893,0
+VALE.US,D,20100527,000000,14.4042,14.8855,14.2273,14.8265,87768717.128585,0
+VALE.US,D,20100528,000000,14.8565,14.9618,14.441,14.6304,64439034.631777,0
+VALE.US,D,20100601,000000,14.6304,14.8633,14.4197,14.441,81862150.551545,0
+VALE.US,D,20100602,000000,14.5491,15.0024,14.5125,14.955,51782126.799917,0
+VALE.US,D,20100603,000000,15.0256,15.2778,14.1655,14.5125,71661237.8031,0
+VALE.US,D,20100604,000000,14.3028,14.4042,13.6475,13.7461,68798901.199077,0
+VALE.US,D,20100607,000000,13.7983,13.8312,13.2909,13.3131,59251960.002377,0
+VALE.US,D,20100608,000000,13.4591,13.718,13.2744,13.6756,58321107.632983,0
+VALE.US,D,20100609,000000,13.9665,14.2834,13.778,13.7983,62164105.103953,0
+VALE.US,D,20100610,000000,14.1993,14.4371,14.1704,14.3337,54761661.086139,0
+VALE.US,D,20100611,000000,14.151,14.5763,14.151,14.5463,35618600.368143,0
+VALE.US,D,20100614,000000,14.8903,15.015,14.441,14.496,63803239.792776,0
+VALE.US,D,20100615,000000,14.6999,15.0256,14.581,14.9503,40152467.103658,0
+VALE.US,D,20100616,000000,14.9184,15.0961,14.6149,14.7125,57245422.065778,0
+VALE.US,D,20100617,000000,14.7724,14.815,14.2834,14.4748,45400607.458089,0
+VALE.US,D,20100618,000000,14.4641,14.6439,14.2959,14.4641,36208354.295334,0
+VALE.US,D,20100621,000000,15.042,15.1976,14.8353,14.9241,59324535.437979,0
+VALE.US,D,20100622,000000,14.9647,15.1059,14.6304,14.6439,42894321.675818,0
+VALE.US,D,20100623,000000,14.6439,14.7724,14.3984,14.7366,39648896.829609,0
+VALE.US,D,20100624,000000,14.6468,14.6864,14.3288,14.4101,36766590.262061,0
+VALE.US,D,20100625,000000,14.5665,14.7483,14.3231,14.7183,37156825.638194,0
+VALE.US,D,20100628,000000,14.7067,14.7821,14.3182,14.3288,38456399.548205,0
+VALE.US,D,20100629,000000,13.7722,13.7722,13.3073,13.405,75614050.930266,0
+VALE.US,D,20100630,000000,13.4117,13.6031,13.0455,13.0996,49862396.480811,0
+VALE.US,D,20100701,000000,13.1401,13.318,12.8377,13.258,60626223.376462,0
+VALE.US,D,20100702,000000,13.4687,13.5132,13.0908,13.3402,36708683.679919,0
+VALE.US,D,20100706,000000,13.5876,13.6707,13.0705,13.2533,48485235.759823,0
+VALE.US,D,20100707,000000,13.2107,13.7239,13.1991,13.718,65834621.444296,0
+VALE.US,D,20100708,000000,13.864,14.1819,13.5132,13.8359,42058312.922503,0
+VALE.US,D,20100709,000000,13.7335,14.2148,13.7123,14.1559,33268939.985574,0
+VALE.US,D,20100712,000000,13.8359,13.9084,13.4475,13.5722,39831154.436497,0
+VALE.US,D,20100713,000000,13.7499,13.8418,13.5722,13.6949,44773431.191356,0
+VALE.US,D,20100714,000000,13.5229,13.7065,13.4262,13.6263,36157912.520532,0
+VALE.US,D,20100715,000000,13.5789,13.5837,13.2697,13.4475,37671130.582516,0
+VALE.US,D,20100716,000000,13.2842,13.405,13.0803,13.0967,46986702.0728,0
+VALE.US,D,20100719,000000,13.2484,13.3673,13.145,13.3296,30167030.044336,0
+VALE.US,D,20100720,000000,13.4359,14.2582,13.405,14.2273,87365032.888991,0
+VALE.US,D,20100721,000000,14.5984,14.7183,14.1423,14.2535,67679722.315801,0
+VALE.US,D,20100722,000000,14.5665,14.9241,14.5395,14.7395,42244985.879116,0
+VALE.US,D,20100723,000000,14.6439,14.9618,14.5878,14.9184,39521863.689446,0
+VALE.US,D,20100726,000000,14.9454,14.9618,14.7125,14.8468,24630995.849727,0
+VALE.US,D,20100727,000000,14.9986,15.0478,14.5937,14.7647,31028457.842885,0
+VALE.US,D,20100728,000000,14.7444,15.0478,14.7289,14.9503,34753756.804549,0
+VALE.US,D,20100729,000000,15.1116,15.2314,14.8265,14.8314,43430089.752086,0
+VALE.US,D,20100730,000000,14.7821,15.1822,14.6951,14.9618,39610271.056334,0
+VALE.US,D,20100802,000000,15.3329,15.7002,15.2044,15.6422,46356217.656764,0
+VALE.US,D,20100803,000000,15.5494,15.7427,15.4257,15.6422,35035590.015867,0
+VALE.US,D,20100804,000000,15.6635,15.6799,15.3436,15.6306,32824691.854583,0
+VALE.US,D,20100805,000000,15.5552,15.7002,15.474,15.6856,26889449.821344,0
+VALE.US,D,20100806,000000,15.5745,15.7552,15.4566,15.6054,27786090.732424,0
+VALE.US,D,20100809,000000,15.7272,15.8248,15.6189,15.6856,19339914.74467,0
+VALE.US,D,20100810,000000,15.4132,15.4953,15.1976,15.4305,35836673.321809,0
+VALE.US,D,20100811,000000,15.0565,15.0701,14.7869,14.812,39571731.168701,0
+VALE.US,D,20100812,000000,14.5665,14.9715,14.5491,14.9125,28120478.712249,0
+VALE.US,D,20100813,000000,15.0198,15.1561,14.9251,14.9329,20760746.761608,0
+VALE.US,D,20100816,000000,15.0565,15.3387,14.9503,15.2778,26413060.800306,0
+VALE.US,D,20100817,000000,15.4093,15.5223,15.2314,15.4199,31566427.902797,0
+VALE.US,D,20100818,000000,15.5127,15.6093,15.3329,15.5339,29916479.901428,0
+VALE.US,D,20100819,000000,15.5871,15.7108,15.3116,15.3986,30079244.572264,0
+VALE.US,D,20100820,000000,15.3552,15.3552,15.0304,15.1561,31973839.372227,0
+VALE.US,D,20100823,000000,15.2846,15.2904,14.6381,14.6903,43447559.71914,0
+VALE.US,D,20100824,000000,14.3888,14.5763,14.3288,14.4101,33028400.176214,0
+VALE.US,D,20100825,000000,14.2834,14.3182,14.0196,14.2748,38864224.924335,0
+VALE.US,D,20100826,000000,14.4312,14.5714,14.0795,14.1297,27591750.154187,0
+VALE.US,D,20100827,000000,14.2834,14.6864,14.1819,14.6729,32948118.83262,0
+VALE.US,D,20100830,000000,14.5395,14.6149,14.2476,14.2689,24105227.759339,0
+VALE.US,D,20100831,000000,14.3356,14.5704,14.2689,14.4496,31157816.103937,0
+VALE.US,D,20100901,000000,14.841,15.362,14.8265,15.33,51404041.654973,0
+VALE.US,D,20100902,000000,15.2382,15.362,15.1116,15.3493,27939430.747693,0
+VALE.US,D,20100903,000000,15.5871,15.6189,15.1706,15.215,31121037.389313,0
+VALE.US,D,20100907,000000,15.0797,15.2093,14.6197,14.8903,33200925.801811,0
+VALE.US,D,20100908,000000,14.9503,15.0623,14.7869,14.8207,27416173.001443,0
+VALE.US,D,20100909,000000,15.1059,15.1116,14.8739,14.9184,26833587.938302,0
+VALE.US,D,20100910,000000,14.9503,14.9763,14.7125,14.8207,18987217.601957,0
+VALE.US,D,20100913,000000,15.0961,15.3552,15.0082,15.3223,38881989.799912,0
+VALE.US,D,20100914,000000,15.2257,15.5127,15.1464,15.2208,34396073.120864,0
+VALE.US,D,20100915,000000,15.1319,15.1706,14.9763,15.1706,29982337.631284,0
+VALE.US,D,20100916,000000,15.1233,15.1976,15.042,15.1657,28398016.606784,0
+VALE.US,D,20100917,000000,15.1561,15.1976,14.9956,15.0478,34480065.138027,0
+VALE.US,D,20100920,000000,15.0797,15.187,14.9251,15.1657,32940418.09846,0
+VALE.US,D,20100921,000000,15.1059,15.4799,15.0304,15.4044,41238175.421611,0
+VALE.US,D,20100922,000000,15.561,15.9157,15.5223,15.6132,59736867.223309,0
+VALE.US,D,20100923,000000,15.5813,15.9331,15.4953,15.6635,56293891.952402,0
+VALE.US,D,20100924,000000,16.0838,16.2626,16.0201,16.2307,59015853.133779,0
+VALE.US,D,20100927,000000,16.2848,16.6733,16.1931,16.4627,48483526.325151,0
+VALE.US,D,20100928,000000,16.538,16.7671,16.3274,16.6733,48310952.065518,0
+VALE.US,D,20100929,000000,16.624,16.8038,16.5747,16.6298,40419848.762534,0
+VALE.US,D,20100930,000000,16.8705,16.9149,16.6434,16.8936,40297867.353649,0
+VALE.US,D,20101001,000000,17.0734,17.2561,16.9381,17.1256,42925125.647224,0
+VALE.US,D,20101004,000000,17.0019,17.1256,16.9159,17.1179,39782255.498921,0
+VALE.US,D,20101005,000000,17.1642,17.5595,17.1014,17.4686,46841578.105533,0
+VALE.US,D,20101006,000000,17.4851,17.7421,17.4686,17.5914,39708660.818069,0
+VALE.US,D,20101007,000000,17.6465,17.6823,17.23,17.3923,40103223.588753,0
+VALE.US,D,20101008,000000,17.3536,17.6127,17.2725,17.3875,35886740.511047,0
+VALE.US,D,20101011,000000,17.5063,17.6891,17.4522,17.5556,20761494.897969,0
+VALE.US,D,20101012,000000,17.4561,17.4561,17.084,17.3102,32946416.641315,0
+VALE.US,D,20101013,000000,17.6725,17.775,17.6068,17.7219,38932410.87938,0
+VALE.US,D,20101014,000000,17.7499,17.9664,17.6068,17.6987,45761612.743045,0
+VALE.US,D,20101015,000000,17.5663,17.6571,17.2522,17.4735,43541167.823718,0
+VALE.US,D,20101018,000000,17.4146,17.862,17.3159,17.775,28812997.394996,0
+VALE.US,D,20101019,000000,17.4367,17.4367,17.0357,17.1488,47022890.970376,0
+VALE.US,D,20101020,000000,17.3044,17.9045,17.2957,17.7702,48886121.990123,0
+VALE.US,D,20101021,000000,17.7914,17.8833,17.1217,17.3431,45862923.651317,0
+VALE.US,D,20101022,000000,17.4406,17.5161,17.0782,17.3266,26798193.74159,0
+VALE.US,D,20101025,000000,17.5276,17.7161,17.4783,17.5276,30470049.07011,0
+VALE.US,D,20101026,000000,17.3536,17.7914,17.2252,17.7421,32281888.399177,0
+VALE.US,D,20101027,000000,17.6021,17.6021,17.1179,17.3044,39576790.143345,0
+VALE.US,D,20101028,000000,17.5218,17.6523,17.1797,17.1797,49535715.443746,0
+VALE.US,D,20101029,000000,17.2029,17.431,17.1353,17.3643,36566623.657,0
+VALE.US,D,20101101,000000,17.3218,17.6571,17.3159,17.5161,33457872.872772,0
+VALE.US,D,20101102,000000,17.7538,18.0185,17.6291,17.8408,30598258.740069,0
+VALE.US,D,20101103,000000,17.7538,17.7876,17.2841,17.5382,43398624.564727,0
+VALE.US,D,20101104,000000,17.8301,18.3114,17.8252,18.2631,52794368.748097,0
+VALE.US,D,20101105,000000,18.148,18.3984,18.0775,18.2727,35339223.693091,0
+VALE.US,D,20101108,000000,18.1384,18.32,18.0504,18.2727,25659557.104333,0
+VALE.US,D,20101109,000000,18.407,18.5704,17.8562,17.9953,44539855.362229,0
+VALE.US,D,20101110,000000,18.0127,18.1384,17.5556,17.9761,45644237.080968,0
+VALE.US,D,20101111,000000,17.8088,18.0775,17.7808,18.0359,36229782.245209,0
+VALE.US,D,20101112,000000,17.7364,17.947,17.3643,17.4889,37153802.049748,0
+VALE.US,D,20101115,000000,17.7914,17.8137,17.4686,17.4928,23620527.491758,0
+VALE.US,D,20101116,000000,17.2667,17.3015,16.798,17.0261,52148938.161113,0
+VALE.US,D,20101117,000000,17.084,17.2629,16.9227,17.0019,34279916.414018,0
+VALE.US,D,20101118,000000,17.4146,17.7112,17.3102,17.6021,37062282.104473,0
+VALE.US,D,20101119,000000,17.4406,17.7702,17.3923,17.6068,29592882.469281,0
+VALE.US,D,20101122,000000,17.5914,17.7538,17.3827,17.6571,35855453.30357,0
+VALE.US,D,20101123,000000,17.2522,17.2899,16.9429,17.1256,40565361.8021,0
+VALE.US,D,20101124,000000,17.3382,17.6465,17.3324,17.5992,27538859.086486,0
+VALE.US,D,20101126,000000,17.2899,17.3827,17.17,17.1797,13711025.755677,0
+VALE.US,D,20101129,000000,17.1217,17.4522,16.8724,17.4281,33091945.202382,0
+VALE.US,D,20101130,000000,17.1188,17.4203,16.9913,17.1188,43692197.204833,0
+VALE.US,D,20101201,000000,17.5276,17.8301,17.4851,17.7421,33286208.173113,0
+VALE.US,D,20101202,000000,17.7972,18.1906,17.7538,18.1384,34133085.081611,0
+VALE.US,D,20101203,000000,18.063,18.553,18.0359,18.5443,30454417.883572,0
+VALE.US,D,20101206,000000,18.467,18.6244,18.4467,18.5104,27453051.053675,0
+VALE.US,D,20101207,000000,18.867,18.9096,18.2998,18.3317,36466200.578601,0
+VALE.US,D,20101208,000000,18.3433,18.4187,17.9953,18.148,32802270.528627,0
+VALE.US,D,20101209,000000,18.2495,18.2563,17.862,18.0504,32934286.070695,0
+VALE.US,D,20101210,000000,18.1055,18.32,17.9925,18.32,23259710.534351,0
+VALE.US,D,20101213,000000,18.5046,18.867,18.4776,18.7221,34461708.375868,0
+VALE.US,D,20101214,000000,18.8129,18.9096,18.5578,18.6564,28706798.248594,0
+VALE.US,D,20101215,000000,18.5376,18.6013,18.2891,18.4351,27720294.053807,0
+VALE.US,D,20101216,000000,18.3636,18.523,18.2727,18.4187,27457512.967905,0
+VALE.US,D,20101217,000000,18.236,18.3636,18.1906,18.3317,26095721.637468,0
+VALE.US,D,20101220,000000,18.38,18.4408,18.1751,18.1847,27135455.268683,0
+VALE.US,D,20101221,000000,18.4727,18.6506,18.4408,18.4776,24727230.192319,0
+VALE.US,D,20101222,000000,18.4727,18.6786,18.2776,18.666,22989156.280617,0
+VALE.US,D,20101223,000000,18.3925,18.5916,18.3925,18.5868,14945324.509514,0
+VALE.US,D,20101227,000000,18.2776,18.2891,18.0504,18.1384,22912546.289454,0
+VALE.US,D,20101228,000000,17.9432,18.1384,17.7499,17.9219,24412573.144899,0
+VALE.US,D,20101229,000000,17.8649,18.2756,17.8504,18.2437,23971766.648121,0
+VALE.US,D,20101230,000000,18.3143,18.5394,18.2708,18.5104,27007639.844856,0
+VALE.US,D,20101231,000000,18.4989,18.783,18.4699,18.6796,13879818.977603,0
+VALE.US,D,20110103,000000,18.867,19.157,18.8564,18.982,37772897.822924,0
+VALE.US,D,20110104,000000,19.1425,19.358,18.9599,19.3532,45431583.200775,0
+VALE.US,D,20110105,000000,19.1647,19.4729,19.1328,19.4035,34314396.911688,0
+VALE.US,D,20110106,000000,19.3715,19.417,18.9705,18.982,39186677.904457,0
+VALE.US,D,20110107,000000,19.0342,19.0989,18.6564,18.8979,34375502.992624,0
+VALE.US,D,20110110,000000,18.8719,18.927,18.6342,18.7695,33078076.223621,0
+VALE.US,D,20110111,000000,19.1328,19.1425,18.9492,19.0883,38246395.705661,0
+VALE.US,D,20110112,000000,19.3744,19.7803,19.3038,19.7803,54185352.918108,0
+VALE.US,D,20110113,000000,19.8605,20.019,19.4324,19.4469,45097628.788218,0
+VALE.US,D,20110114,000000,19.3861,19.5754,19.2874,19.5319,28806082.048801,0
+VALE.US,D,20110118,000000,20.0238,20.1263,19.7088,20.0326,34883201.986009,0
+VALE.US,D,20110119,000000,20.019,20.0393,19.4942,19.6557,34888115.058542,0
+VALE.US,D,20110120,000000,19.4227,19.4729,18.9599,19.271,59466347.116878,0
+VALE.US,D,20110121,000000,19.5474,19.5793,19.1376,19.1676,28812076.452588,0
+VALE.US,D,20110124,000000,19.2768,19.6238,19.244,19.4729,32602667.126696,0
+VALE.US,D,20110125,000000,19.2488,19.3474,18.9492,19.1802,36361405.61068,0
+VALE.US,D,20110126,000000,19.4285,19.6508,19.3038,19.5532,43479321.884556,0
+VALE.US,D,20110127,000000,19.5532,19.6054,19.1376,19.1802,32547926.930811,0
+VALE.US,D,20110128,000000,19.0506,19.0989,18.293,18.4776,58025675.517027,0
+VALE.US,D,20110131,000000,18.6283,18.8574,18.5878,18.8158,39315570.52047,0
+VALE.US,D,20110201,000000,19.0633,19.3918,18.9859,19.244,35302193.530147,0
+VALE.US,D,20110202,000000,19.2768,19.3792,18.7859,18.8506,35838129.238628,0
+VALE.US,D,20110203,000000,18.9966,19.0121,18.6187,18.7482,34995725.626792,0
+VALE.US,D,20110204,000000,18.7221,18.7589,18.2128,18.5868,41589730.181833,0
+VALE.US,D,20110207,000000,18.4553,18.7143,18.3984,18.553,28776250.758141,0
+VALE.US,D,20110208,000000,18.607,18.6506,18.3317,18.581,36320947.265489,0
+VALE.US,D,20110209,000000,18.4408,18.496,17.9761,18.0997,40058099.480284,0
+VALE.US,D,20110210,000000,18.0185,18.3925,17.9335,18.2727,39104431.538801,0
+VALE.US,D,20110211,000000,18.3065,18.6612,18.1703,18.5704,31088244.596213,0
+VALE.US,D,20110214,000000,18.6564,19.0651,18.6506,18.982,38462054.548498,0
+VALE.US,D,20110215,000000,18.8506,19.0768,18.8129,18.9859,32865107.774336,0
+VALE.US,D,20110216,000000,18.9966,19.127,18.8081,19.0768,31075094.780344,0
+VALE.US,D,20110218,000000,19.0768,19.1116,18.8506,18.927,36399703.362894,0
+VALE.US,D,20110222,000000,18.3384,18.6786,18.0234,18.0668,52496114.823211,0
+VALE.US,D,20110223,000000,18.063,18.4351,17.8833,18.3384,41753872.127214,0
+VALE.US,D,20110224,000000,18.5327,18.5327,18.1316,18.4824,38112512.409608,0
+VALE.US,D,20110225,000000,18.7317,18.8844,18.3984,18.5163,37295810.334329,0
+VALE.US,D,20110228,000000,18.553,18.6477,18.2099,18.496,29846878.385468,0
+VALE.US,D,20110301,000000,18.5829,18.61,18.2012,18.2379,31986786.373813,0
+VALE.US,D,20110302,000000,18.1616,18.6418,18.1384,18.5462,29374614.979465,0
+VALE.US,D,20110303,000000,18.7849,18.8506,18.6592,18.839,27665177.202825,0
+VALE.US,D,20110304,000000,18.7317,18.8178,18.3925,18.64,28375037.541549,0
+VALE.US,D,20110307,000000,18.6013,18.6564,17.8137,17.9538,46346115.228976,0
+VALE.US,D,20110308,000000,17.947,18.2089,17.5866,17.9857,31636631.653006,0
+VALE.US,D,20110309,000000,17.9538,18.0668,17.6571,17.7624,37063300.314955,0
+VALE.US,D,20110310,000000,17.3817,17.5063,17.1188,17.2435,57011291.601673,0
+VALE.US,D,20110311,000000,17.0357,17.5161,17.0135,17.3827,45215517.694606,0
+VALE.US,D,20110314,000000,17.3044,17.5325,17.1488,17.5276,28735444.731323,0
+VALE.US,D,20110315,000000,16.7439,17.2522,16.6357,17.2396,45841348.764563,0
+VALE.US,D,20110316,000000,17.2841,17.3044,16.5747,16.7719,61787611.43027,0
+VALE.US,D,20110317,000000,16.9864,17.1942,16.9207,17.0251,44485341.780263,0
+VALE.US,D,20110318,000000,17.3827,17.4987,17.2793,17.3643,36537053.127562,0
+VALE.US,D,20110321,000000,17.7286,17.7499,17.4281,17.5161,35025097.481014,0
+VALE.US,D,20110322,000000,17.3595,17.4639,17.1488,17.4223,35044533.504895,0
+VALE.US,D,20110323,000000,17.4987,17.7808,17.4088,17.6678,33981493.822151,0
+VALE.US,D,20110324,000000,17.7315,17.7972,17.3536,17.4851,47926197.848864,0
+VALE.US,D,20110325,000000,17.4271,17.6919,17.2541,17.4725,30888650.507183,0
+VALE.US,D,20110328,000000,17.3479,17.6068,17.2667,17.4019,31552762.773087,0
+VALE.US,D,20110329,000000,17.4783,17.9219,17.4445,17.8137,45714842.320676,0
+VALE.US,D,20110330,000000,17.9587,17.9761,17.7055,17.7876,45287018.007552,0
+VALE.US,D,20110331,000000,17.8301,18.0872,17.6764,18.0176,36441018.494953,0
+VALE.US,D,20110401,000000,18.2012,18.2273,17.8281,18.0688,40434988.434866,0
+VALE.US,D,20110404,000000,18.0997,18.3703,17.8562,18.3065,42452584.923731,0
+VALE.US,D,20110405,000000,18.407,18.6699,18.2486,18.5163,39123997.943292,0
+VALE.US,D,20110406,000000,18.6864,18.6911,18.0959,18.1568,54427771.863887,0
+VALE.US,D,20110407,000000,18.2486,18.292,18.0398,18.1935,35055189.532894,0
+VALE.US,D,20110408,000000,18.468,18.4892,18.2012,18.3307,31551133.015454,0
+VALE.US,D,20110411,000000,18.3636,18.523,18.1771,18.3462,39235114.301295,0
+VALE.US,D,20110412,000000,18.1065,18.1239,17.6919,17.8117,43384074.709444,0
+VALE.US,D,20110413,000000,17.9828,17.9857,17.4928,17.4987,49139587.070967,0
+VALE.US,D,20110414,000000,17.5663,17.9006,17.4725,17.8446,41225298.784165,0
+VALE.US,D,20110415,000000,17.9528,17.9528,17.718,17.9151,23509782.615019,0
+VALE.US,D,20110418,000000,17.5286,17.5711,17.2319,17.5161,31740472.565983,0
+VALE.US,D,20110419,000000,17.6369,17.8958,17.5711,17.8379,29357118.108476,0
+VALE.US,D,20110420,000000,18.2379,18.2872,18.0582,18.1568,30776367.967052,0
+VALE.US,D,20110421,000000,18.2708,18.4351,18.2543,18.3307,20612612.657863,0
+VALE.US,D,20110425,000000,18.2157,18.3984,18.1239,18.3462,24862105.829687,0
+VALE.US,D,20110426,000000,18.3984,18.9869,18.3046,18.4621,22246404.845951,0
+VALE.US,D,20110427,000000,18.4989,18.5163,18.0127,18.2815,32314891.249927,0
+VALE.US,D,20110428,000000,18.0244,18.1509,17.8707,18.0852,33058414.620589,0
+VALE.US,D,20110429,000000,18.0389,18.3896,18.0389,18.2504,26962236.349364,0
+VALE.US,D,20110502,000000,18.1771,18.2815,17.8881,17.9587,28257414.570217,0
+VALE.US,D,20110503,000000,17.6533,17.7335,17.4184,17.4889,40752409.344278,0
+VALE.US,D,20110504,000000,17.3952,17.4725,16.8444,16.8879,65108826.732376,0
+VALE.US,D,20110505,000000,16.8328,17.0946,16.6743,16.8936,45467504.093763,0
+VALE.US,D,20110506,000000,17.1769,17.3257,16.855,16.9536,39995909.998561,0
+VALE.US,D,20110509,000000,16.9593,17.1769,16.8183,17.1188,29471378.087867,0
+VALE.US,D,20110510,000000,17.1942,17.2493,17.0309,17.201,24992987.267397,0
+VALE.US,D,20110511,000000,16.8936,16.9207,16.4568,16.5815,45874470.613489,0
+VALE.US,D,20110512,000000,16.3679,16.7458,16.0838,16.5641,47331919.921438,0
+VALE.US,D,20110513,000000,16.45,16.5003,16.0036,16.2259,44926294.179153,0
+VALE.US,D,20110516,000000,16.1273,16.5438,16.0578,16.0684,43053131.468132,0
+VALE.US,D,20110517,000000,16.0404,16.4336,15.9534,16.3196,37956295.742771,0
+VALE.US,D,20110518,000000,16.5003,16.685,16.3911,16.5699,32896819.236182,0
+VALE.US,D,20110519,000000,16.7071,16.7892,16.5497,16.6434,35871300.756359,0
+VALE.US,D,20110520,000000,16.7245,16.7892,16.4443,16.6201,32254611.947625,0
+VALE.US,D,20110523,000000,16.1833,16.5332,16.1273,16.511,29566508.334336,0
+VALE.US,D,20110524,000000,16.7892,16.8492,16.6434,16.7892,31851156.391484,0
+VALE.US,D,20110525,000000,16.6366,16.8608,16.626,16.7294,28920478.617402,0
+VALE.US,D,20110526,000000,16.7071,17.1614,16.6975,17.0946,28149317.661594,0
+VALE.US,D,20110527,000000,17.3034,17.5605,17.3034,17.4203,28397325.382594,0
+VALE.US,D,20110531,000000,17.6523,17.7209,17.3556,17.6291,39019124.333098,0
+VALE.US,D,20110601,000000,17.4203,17.5866,17.1826,17.2647,27747558.088158,0
+VALE.US,D,20110602,000000,17.2879,17.5122,17.1662,17.4271,32471193.802404,0
+VALE.US,D,20110603,000000,17.172,17.4629,17.1497,17.3257,32890849.666796,0
+VALE.US,D,20110606,000000,17.2764,17.3141,17.0251,17.084,19104157.627232,0
+VALE.US,D,20110607,000000,17.2493,17.3257,17.0309,17.0463,28596624.563102,0
+VALE.US,D,20110608,000000,17.0251,17.1082,16.8879,17.0357,20634860.143005,0
+VALE.US,D,20110609,000000,16.9536,17.2541,16.9411,17.1614,19963747.680032,0
+VALE.US,D,20110610,000000,17.0792,17.1227,16.7748,16.8995,23920794.037976,0
+VALE.US,D,20110613,000000,16.8995,16.9536,16.6201,16.6434,23885986.554012,0
+VALE.US,D,20110614,000000,16.7835,16.855,16.6434,16.8115,21100300.297053,0
+VALE.US,D,20110615,000000,16.45,16.5873,16.3467,16.5274,29187627.45376,0
+VALE.US,D,20110616,000000,16.3419,16.5158,16.079,16.3022,32051148.865713,0
+VALE.US,D,20110617,000000,16.4017,16.4336,16.1456,16.3196,27777757.75578,0
+VALE.US,D,20110620,000000,16.2752,16.6154,16.2481,16.5003,21221956.789179,0
+VALE.US,D,20110621,000000,16.7129,16.9081,16.6308,16.7554,26973371.474369,0
+VALE.US,D,20110622,000000,16.7245,17.0309,16.6801,16.8019,26815963.791003,0
+VALE.US,D,20110623,000000,16.5003,16.8183,16.4124,16.8019,19848218.041838,0
+VALE.US,D,20110624,000000,16.9323,16.9593,16.7188,16.7554,17899486.315005,0
+VALE.US,D,20110627,000000,16.6975,16.8444,16.598,16.77,21558816.826772,0
+VALE.US,D,20110628,000000,16.8608,17.145,16.8231,17.1227,20754941.720136,0
+VALE.US,D,20110629,000000,17.1662,17.3257,17.0637,17.2541,25360351.194036,0
+VALE.US,D,20110630,000000,17.373,17.5034,17.2995,17.4639,22609029.540873,0
+VALE.US,D,20110701,000000,17.7673,18.3239,17.631,18.2708,45508558.464601,0
+VALE.US,D,20110705,000000,18.2157,18.2815,18.0398,18.1123,26468499.463748,0
+VALE.US,D,20110706,000000,17.9741,18.0639,17.8281,17.9741,25337148.619182,0
+VALE.US,D,20110707,000000,18.208,18.3577,18.1519,18.2302,28895301.707589,0
+VALE.US,D,20110708,000000,18.0176,18.1297,17.9171,18.1065,23930720.555416,0
+VALE.US,D,20110711,000000,17.7402,17.7896,17.5924,17.6919,26799084.675763,0
+VALE.US,D,20110712,000000,17.5711,17.9615,17.5556,17.7509,28543744.877834,0
+VALE.US,D,20110713,000000,17.9036,18.1568,17.7789,17.9712,31451187.999293,0
+VALE.US,D,20110714,000000,17.9963,18.0244,17.5392,17.604,30765789.546558,0
+VALE.US,D,20110715,000000,17.7335,17.7528,17.5499,17.7296,20373145.901623,0
+VALE.US,D,20110718,000000,17.5392,17.7567,17.4987,17.6707,23648637.965311,0
+VALE.US,D,20110719,000000,17.861,17.9741,17.7325,17.9567,29176292.618772,0
+VALE.US,D,20110720,000000,17.9094,18.0514,17.7896,18.0244,30028139.511975,0
+VALE.US,D,20110721,000000,18.0737,18.3307,17.947,18.2157,29490344.327643,0
+VALE.US,D,20110722,000000,18.2467,18.2911,18.0447,18.2418,18501328.387379,0
+VALE.US,D,20110725,000000,18.206,18.4129,18.1181,18.3191,18226518.137999,0
+VALE.US,D,20110726,000000,18.408,18.4428,18.2186,18.3365,22600463.74171,0
+VALE.US,D,20110727,000000,18.1065,18.1384,17.8446,17.947,33599098.873689,0
+VALE.US,D,20110728,000000,17.9112,18.0901,17.832,17.9741,23989622.583172,0
+VALE.US,D,20110729,000000,17.8629,17.8688,17.5112,17.7315,52368915.085601,0
+VALE.US,D,20110801,000000,17.9963,18.0185,17.5499,17.7615,32407905.398391,0
+VALE.US,D,20110802,000000,17.6166,17.7364,17.2357,17.2357,33667269.307232,0
+VALE.US,D,20110803,000000,17.1333,17.201,16.336,16.9149,59581143.105446,0
+VALE.US,D,20110804,000000,16.2635,16.2926,15.6287,15.735,72881510.29363,0
+VALE.US,D,20110805,000000,15.9698,16.0906,14.6844,15.2933,88174873.425945,0
+VALE.US,D,20110808,000000,14.3008,14.5618,13.545,13.6523,83130687.667632,0
+VALE.US,D,20110809,000000,14.4003,14.5057,13.5886,14.4883,57705797.036581,0
+VALE.US,D,20110810,000000,14.154,14.5279,13.9491,14.0254,58790121.871389,0
+VALE.US,D,20110811,000000,14.411,14.9029,13.1595,14.7366,48907797.249252,0
+VALE.US,D,20110812,000000,14.8797,15.0537,14.6729,14.8256,35349177.114468,0
+VALE.US,D,20110815,000000,15.1039,15.3484,15.0797,15.1966,20326560.702501,0
+VALE.US,D,20110816,000000,15.0633,15.3145,14.9193,15.1039,33720288.686011,0
+VALE.US,D,20110817,000000,15.2412,15.5108,15.1919,15.501,29821695.267054,0
+VALE.US,D,20110818,000000,14.6004,14.6449,14.2322,14.5463,45398402.370143,0
+VALE.US,D,20110819,000000,14.3559,14.814,14.2863,14.3086,36295468.203784,0
+VALE.US,D,20110822,000000,14.7125,14.7125,14.2554,14.2863,25584148.477368,0
+VALE.US,D,20110823,000000,14.4275,14.7956,14.2592,14.7898,25690051.68048,0
+VALE.US,D,20110824,000000,14.6999,14.9241,14.5395,14.84,22855853.488711,0
+VALE.US,D,20110825,000000,14.8015,14.8739,14.4419,14.6449,30169457.607133,0
+VALE.US,D,20110826,000000,14.5501,15.0768,14.3221,15.0363,32991883.257579,0
+VALE.US,D,20110829,000000,15.2769,15.4441,15.186,15.4064,24704582.252444,0
+VALE.US,D,20110830,000000,15.3281,15.6451,15.2701,15.5378,21861435.397814,0
+VALE.US,D,20110831,000000,15.6838,15.8529,15.5349,15.7688,26139992.063367,0
+VALE.US,D,20110901,000000,15.7495,15.8625,15.6161,15.7407,27168041.108433,0
+VALE.US,D,20110902,000000,15.3233,15.3648,14.9986,15.2218,16395404.208664,0
+VALE.US,D,20110906,000000,14.5106,15.1348,14.4844,15.1203,28335501.173534,0
+VALE.US,D,20110907,000000,15.4653,15.7504,15.2266,15.6431,25432338.882124,0
+VALE.US,D,20110908,000000,15.331,15.6267,15.331,15.4363,29174688.730308,0
+VALE.US,D,20110909,000000,15.0875,15.0971,14.8091,14.8971,28423900.262289,0
+VALE.US,D,20110912,000000,14.6284,14.9348,14.3897,14.8797,29751644.662324,0
+VALE.US,D,20110913,000000,14.9145,15.0633,14.7183,14.9473,25951570.350946,0
+VALE.US,D,20110914,000000,14.927,15.1348,14.5221,14.9638,30421880.67786,0
+VALE.US,D,20110915,000000,15.3484,15.4093,15.0875,15.2392,29921340.200857,0
+VALE.US,D,20110916,000000,15.2971,15.3484,15.1087,15.1532,25170618.432141,0
+VALE.US,D,20110919,000000,14.7299,14.9753,14.5057,14.9145,29629254.520572,0
+VALE.US,D,20110920,000000,14.9348,15.2547,14.7676,14.9348,25587726.700792,0
+VALE.US,D,20110921,000000,14.8294,14.8739,14.1211,14.1356,47707327.090033,0
+VALE.US,D,20110922,000000,13.3431,13.6688,12.9749,13.1923,62920786.568617,0
+VALE.US,D,20110923,000000,13.0687,13.5084,12.9662,13.3953,41789239.41999,0
+VALE.US,D,20110926,000000,13.3741,13.433,12.8976,13.4224,43824391.761549,0
+VALE.US,D,20110927,000000,13.8969,14.0709,13.6746,13.718,49775447.100273,0
+VALE.US,D,20110928,000000,13.6069,13.8852,13.4281,13.4891,40712284.193981,0
+VALE.US,D,20110929,000000,13.6137,13.7123,13.0425,13.3286,53312031.510525,0
+VALE.US,D,20110930,000000,12.9817,13.1092,12.5932,12.7285,58129463.6569,0
+VALE.US,D,20111003,000000,12.511,12.6791,12.1999,12.2046,58303738.038305,0
+VALE.US,D,20111004,000000,12.1129,12.2965,11.8017,12.2791,55259274.208003,0
+VALE.US,D,20111005,000000,12.457,12.8164,12.3023,12.7594,36527857.155448,0
+VALE.US,D,20111006,000000,13.0445,13.3257,12.9489,13.3257,46793575.275962,0
+VALE.US,D,20111007,000000,13.4455,13.5084,12.8967,13.0445,28216199.810533,0
+VALE.US,D,20111010,000000,13.3547,13.5692,13.3315,13.5296,30242614.581648,0
+VALE.US,D,20111011,000000,13.405,13.7422,13.3257,13.7248,31009698.556459,0
+VALE.US,D,20111012,000000,14.0263,14.3346,13.9809,14.0785,25516856.560796,0
+VALE.US,D,20111013,000000,13.9297,14.0496,13.6205,14.0263,33762899.346042,0
+VALE.US,D,20111014,000000,14.1645,14.2447,14.0205,14.1925,28305244.593741,0
+VALE.US,D,20111017,000000,13.8959,13.9867,13.2406,13.3083,43333698.124948,0
+VALE.US,D,20111018,000000,13.1141,13.5982,12.915,13.5238,40158521.523917,0
+VALE.US,D,20111019,000000,13.2677,13.29,12.8,12.9092,55304885.691612,0
+VALE.US,D,20111020,000000,12.6957,12.8232,12.4057,12.6791,39300425.674306,0
+VALE.US,D,20111021,000000,12.915,13.1363,12.8386,13.0222,26643746.525898,0
+VALE.US,D,20111024,000000,13.2842,14.0785,13.1982,14.0331,51992839.457686,0
+VALE.US,D,20111025,000000,13.9008,13.9297,13.6273,13.7528,44829194.771557,0
+VALE.US,D,20111026,000000,14.1317,14.2564,13.7297,14.2052,41274348.797687,0
+VALE.US,D,20111027,000000,14.8951,15.2943,14.5743,15.1049,70169841.937124,0
+VALE.US,D,20111028,000000,14.7985,15.2324,14.7908,15.1957,29183353.867079,0
+VALE.US,D,20111031,000000,14.7811,14.8275,14.5076,14.5076,34593831.533678,0
+VALE.US,D,20111101,000000,13.7655,14.2052,13.6572,14.0496,44589758.023554,0
+VALE.US,D,20111102,000000,14.4322,14.5076,14.1182,14.3298,26054979.766188,0
+VALE.US,D,20111103,000000,14.5415,14.7743,14.3936,14.6932,39291422.168807,0
+VALE.US,D,20111104,000000,14.6932,14.9464,14.6023,14.9125,30336008.489509,0
+VALE.US,D,20111107,000000,14.9638,15.1174,14.8719,15.0256,23577620.888436,0
+VALE.US,D,20111108,000000,15.2324,15.2324,14.8159,15.1116,14356577.410372,0
+VALE.US,D,20111109,000000,14.6613,14.7454,14.3298,14.3753,35061617.503951,0
+VALE.US,D,20111110,000000,14.7743,14.8324,14.3936,14.5076,22560311.687478,0
+VALE.US,D,20111111,000000,14.7405,14.9792,14.7125,14.8361,17754931.46945,0
+VALE.US,D,20111114,000000,14.6903,14.7695,14.5415,14.6999,14902051.598762,0
+VALE.US,D,20111115,000000,14.6101,15.015,14.5521,14.8488,15000768.346789,0
+VALE.US,D,20111116,000000,14.6101,14.843,14.5018,14.5521,20681109.042933,0
+VALE.US,D,20111117,000000,14.5579,14.6449,14.0496,14.1761,24737834.481982,0
+VALE.US,D,20111118,000000,14.2226,14.266,13.8959,14.1597,32829844.993002,0
+VALE.US,D,20111121,000000,13.7761,13.9703,13.5412,13.8843,33735166.562354,0
+VALE.US,D,20111122,000000,13.7297,13.9084,13.5364,13.6621,28337696.94858,0
+VALE.US,D,20111123,000000,13.2562,13.3045,12.8928,12.9372,33495417.314791,0
+VALE.US,D,20111125,000000,12.7758,12.9024,12.4222,12.5033,28938993.698875,0
+VALE.US,D,20111128,000000,12.9942,13.1141,12.8271,13.0155,26070587.15309,0
+VALE.US,D,20111129,000000,12.7295,12.942,12.6289,12.6627,31457411.086533,0
+VALE.US,D,20111130,000000,13.3083,13.49,13.057,13.2726,40761650.846129,0
+VALE.US,D,20111201,000000,13.2281,13.4504,13.1315,13.2242,24742477.480393,0
+VALE.US,D,20111202,000000,13.5644,13.6746,13.3479,13.4146,27500518.908836,0
+VALE.US,D,20111205,000000,13.7297,13.8669,13.6678,13.8185,26550053.570446,0
+VALE.US,D,20111206,000000,13.6388,13.8185,13.5412,13.6842,21147006.563884,0
+VALE.US,D,20111207,000000,13.5827,13.5866,13.0001,13.118,53762515.145957,0
+VALE.US,D,20111208,000000,12.9305,12.9836,12.5333,12.5864,36954132.422745,0
+VALE.US,D,20111209,000000,12.6791,13.0899,12.6125,13.0155,30400668.994234,0
+VALE.US,D,20111212,000000,12.6173,12.6521,12.3835,12.5594,32126512.997709,0
+VALE.US,D,20111213,000000,12.6173,12.7256,12.1487,12.2472,29240052.876423,0
+VALE.US,D,20111214,000000,12.1487,12.3313,11.994,12.0703,26571874.731687,0
+VALE.US,D,20111215,000000,12.2424,12.2568,11.9312,11.9824,17889857.810389,0
+VALE.US,D,20111216,000000,12.0703,12.137,11.9264,12.0394,29678550.808581,0
+VALE.US,D,20111219,000000,11.9824,12.0452,11.6809,11.7108,21076052.607782,0
+VALE.US,D,20111220,000000,12.0636,12.3651,12.021,12.2791,18213499.737506,0
+VALE.US,D,20111221,000000,12.0858,12.3709,11.9882,12.2849,20884340.337093,0
+VALE.US,D,20111222,000000,12.3023,12.5932,12.2472,12.5594,15093992.552903,0
+VALE.US,D,20111223,000000,12.5651,12.6521,12.4975,12.6338,15319957.672578,0
+VALE.US,D,20111227,000000,12.4752,12.6058,12.4752,12.5651,15701564.128776,0
+VALE.US,D,20111228,000000,12.4752,12.4752,12.052,12.1313,17224413.799677,0
+VALE.US,D,20111229,000000,12.1612,12.2424,12.0703,12.1534,13050776.274055,0
+VALE.US,D,20111230,000000,12.109,12.3255,12.109,12.2472,7847188.8368458,0
+VALE.US,D,20120103,000000,12.915,13.3779,12.8628,13.2465,36389956.894868,0
+VALE.US,D,20120104,000000,13.2165,13.4281,13.1006,13.3547,19082074.670004,0
+VALE.US,D,20120105,000000,13.1653,13.1711,12.9024,12.9884,17529316.100937,0
+VALE.US,D,20120106,000000,13.0001,13.0155,12.6627,12.7652,21845790.759308,0
+VALE.US,D,20120109,000000,12.9489,12.9662,12.7198,12.8454,12290401.726856,0
+VALE.US,D,20120110,000000,13.2677,13.3045,13.0155,13.0445,23596848.924199,0
+VALE.US,D,20120111,000000,13.0281,13.2842,12.9884,13.2329,24406446.290967,0
+VALE.US,D,20120112,000000,13.2735,13.3045,13.0349,13.2977,41611909.37237,0
+VALE.US,D,20120113,000000,12.9836,12.9942,12.6627,12.9092,60924427.632545,0
+VALE.US,D,20120117,000000,13.3547,13.7016,13.2677,13.604,39322556.230805,0
+VALE.US,D,20120118,000000,13.7016,14.0032,13.6273,13.9703,38993266.546762,0
+VALE.US,D,20120119,000000,13.8321,14.0331,13.8321,14.0032,27132908.707709,0
+VALE.US,D,20120120,000000,13.8843,13.9741,13.7422,13.8224,29946499.519636,0
+VALE.US,D,20120123,000000,13.9297,14.0457,13.7655,13.9084,34060803.519767,0
+VALE.US,D,20120124,000000,13.7693,14.0167,13.5364,13.9993,40597230.548492,0
+VALE.US,D,20120125,000000,13.891,14.4419,13.7693,14.2959,33549877.088886,0
+VALE.US,D,20120126,000000,14.3346,14.4748,13.8959,14.0679,42735434.275998,0
+VALE.US,D,20120127,000000,13.9993,14.1984,13.9925,14.1143,17379772.644877,0
+VALE.US,D,20120130,000000,13.8041,14.209,13.7248,14.1403,26608568.595437,0
+VALE.US,D,20120131,000000,14.5424,14.6439,14.2216,14.4419,54277725.511186,0
+VALE.US,D,20120201,000000,14.812,15.0885,14.7183,14.8777,50064341.559899,0
+VALE.US,D,20120202,000000,15.015,15.1618,14.8951,15.015,35879864.485988,0
+VALE.US,D,20120203,000000,15.2034,15.3387,15.1116,15.1909,29610953.635817,0
+VALE.US,D,20120206,000000,15.1512,15.2093,15.0314,15.1474,16162147.087696,0
+VALE.US,D,20120207,000000,15.1319,15.1812,14.9193,15.1319,22022625.153654,0
+VALE.US,D,20120208,000000,15.2093,15.2566,15.0198,15.0836,17870341.074702,0
+VALE.US,D,20120209,000000,14.9986,14.9986,14.7908,14.9579,21232333.430156,0
+VALE.US,D,20120210,000000,14.6149,14.6999,14.4777,14.6999,30272407.585938,0
+VALE.US,D,20120213,000000,14.9579,15.0594,14.8361,14.9792,21599517.307382,0
+VALE.US,D,20120214,000000,14.8603,14.8951,14.5182,14.7057,31799719.171069,0
+VALE.US,D,20120215,000000,14.7183,14.7454,14.2564,14.4197,26358223.336347,0
+VALE.US,D,20120216,000000,14.1694,14.5792,14.0553,14.4621,32991196.172456,0
+VALE.US,D,20120217,000000,14.6101,14.6265,14.1249,14.2506,36597787.727234,0
+VALE.US,D,20120221,000000,14.3984,14.5415,14.3298,14.3753,24039267.587576,0
+VALE.US,D,20120222,000000,14.4486,14.4893,14.2506,14.3298,13322049.69068,0
+VALE.US,D,20120223,000000,14.4564,14.6496,14.2834,14.5792,22082729.580376,0
+VALE.US,D,20120224,000000,14.7454,14.8681,14.6314,14.6652,18768326.147791,0
+VALE.US,D,20120227,000000,14.5975,14.6207,14.4564,14.5521,15505100.209167,0
+VALE.US,D,20120228,000000,14.639,14.812,14.4419,14.7849,20613096.928702,0
+VALE.US,D,20120229,000000,14.8246,14.9802,14.3366,14.3559,36451973.570544,0
+VALE.US,D,20120301,000000,14.5356,14.7569,14.4893,14.6314,18933704.639438,0
+VALE.US,D,20120302,000000,14.5888,14.6999,14.466,14.6603,19333918.271349,0
+VALE.US,D,20120305,000000,14.4322,14.439,14.0457,14.1249,30342468.538335,0
+VALE.US,D,20120306,000000,13.6137,13.6175,13.1692,13.3383,66413998.730509,0
+VALE.US,D,20120307,000000,13.0744,13.2465,12.9024,13.1537,72723465.193945,0
+VALE.US,D,20120308,000000,13.3827,13.4591,13.1508,13.2977,23438449.934285,0
+VALE.US,D,20120309,000000,13.2242,13.3479,13.0851,13.1711,22240370.086261,0
+VALE.US,D,20120312,000000,12.8967,13.0744,12.6957,12.8338,49381576.588545,0
+VALE.US,D,20120313,000000,12.9092,13.5296,12.856,13.4852,51738625.205714,0
+VALE.US,D,20120314,000000,13.4146,13.5238,13.118,13.3479,34028599.508948,0
+VALE.US,D,20120315,000000,13.6514,13.6621,13.4552,13.5141,30820514.220942,0
+VALE.US,D,20120316,000000,13.5141,13.6108,13.4726,13.5644,23779659.096532,0
+VALE.US,D,20120319,000000,13.5296,13.6746,13.4948,13.576,21417310.404066,0
+VALE.US,D,20120320,000000,13.1653,13.3373,13.0097,13.3083,32383971.243445,0
+VALE.US,D,20120321,000000,13.2783,13.3083,13.1247,13.2465,23967284.038555,0
+VALE.US,D,20120322,000000,13.0222,13.118,12.8744,12.9836,32095633.488331,0
+VALE.US,D,20120323,000000,12.9836,13.1421,12.942,13.0445,16982831.980199,0
+VALE.US,D,20120326,000000,13.1876,13.2281,13.0851,13.2281,19002395.560658,0
+VALE.US,D,20120327,000000,13.3083,13.4678,13.2562,13.2677,26347057.168339,0
+VALE.US,D,20120328,000000,13.2281,13.2406,12.9614,13.0048,23829500.706618,0
+VALE.US,D,20120329,000000,12.8386,13.1711,12.7594,13.1421,26534688.318963,0
+VALE.US,D,20120330,000000,13.3083,13.3595,13.1913,13.3209,26764077.481816,0
+VALE.US,D,20120402,000000,13.3199,13.8041,13.2977,13.6621,35730212.379419,0
+VALE.US,D,20120403,000000,13.7354,13.7471,13.2832,13.4011,36778950.5509,0
+VALE.US,D,20120404,000000,13.1546,13.2503,13.0754,13.0918,28701550.9464,0
+VALE.US,D,20120405,000000,13.0754,13.2503,12.9391,13.1208,16005081.912124,0
+VALE.US,D,20120409,000000,12.886,13.0513,12.8164,12.9836,19108634.028197,0
+VALE.US,D,20120410,000000,12.8512,12.9217,12.5835,12.7526,30629112.380277,0
+VALE.US,D,20120411,000000,13.0146,13.0387,12.7478,12.7932,27526125.246851,0
+VALE.US,D,20120412,000000,13.0918,13.6881,13.0513,13.6175,67075400.942293,0
+VALE.US,D,20120413,000000,13.5374,13.6726,13.3257,13.6175,45520533.820208,0
+VALE.US,D,20120416,000000,13.6997,13.7113,13.2609,13.2774,36906390.354395,0
+VALE.US,D,20120417,000000,13.4707,13.6726,13.3383,13.5934,31821503.080707,0
+VALE.US,D,20120418,000000,13.432,13.7693,13.4243,13.5653,30244471.987966,0
+VALE.US,D,20120419,000000,13.4668,13.578,13.3257,13.432,30061233.422199,0
+VALE.US,D,20120420,000000,13.5141,13.6137,13.3972,13.4427,21045329.348183,0
+VALE.US,D,20120423,000000,13.1614,13.2832,12.9991,13.2774,26832702.177964,0
+VALE.US,D,20120424,000000,13.3499,13.4243,13.2271,13.2977,18755206.340157,0
+VALE.US,D,20120425,000000,13.4243,13.4668,13.0445,13.1913,29180399.608005,0
+VALE.US,D,20120426,000000,12.8347,13.4011,12.828,13.3257,36075131.180467,0
+VALE.US,D,20120427,000000,13.2542,13.3141,12.9691,13.1546,44821094.617432,0
+VALE.US,D,20120430,000000,13.1508,13.1546,12.8879,12.9874,37649506.026957,0
+VALE.US,D,20120501,000000,13.1208,13.2542,12.9575,13.0918,20656459.864161,0
+VALE.US,D,20120502,000000,13.0339,13.0986,12.8802,13.0696,24711144.743177,0
+VALE.US,D,20120503,000000,13.0629,13.0629,12.8232,13.0146,26190584.914116,0
+VALE.US,D,20120504,000000,12.7826,12.8048,12.4183,12.6009,52253845.91861,0
+VALE.US,D,20120507,000000,12.4946,12.6241,12.4134,12.5401,22204214.301221,0
+VALE.US,D,20120508,000000,12.3902,12.3902,11.9689,12.225,47894119.044822,0
+VALE.US,D,20120509,000000,11.9109,12.1786,11.8114,11.9921,35904254.973071,0
+VALE.US,D,20120510,000000,12.1854,12.283,12.0046,12.0191,28908206.283738,0
+VALE.US,D,20120511,000000,11.8345,12.1041,11.6761,11.6935,43651680.912705,0
+VALE.US,D,20120514,000000,11.3436,11.4238,11.2721,11.3011,44466223.429774,0
+VALE.US,D,20120515,000000,11.3475,11.4422,11.0924,11.1252,42257717.649218,0
+VALE.US,D,20120516,000000,11.3533,11.3533,10.7464,10.8681,55144385.090428,0
+VALE.US,D,20120517,000000,10.8575,10.9155,10.4343,10.4893,46361121.416396,0
+VALE.US,D,20120518,000000,10.4719,10.6642,10.3483,10.5879,58645085.859295,0
+VALE.US,D,20120521,000000,10.6468,10.8498,10.6294,10.8353,34145446.405216,0
+VALE.US,D,20120522,000000,10.6951,10.9039,10.4719,10.5522,37949712.556703,0
+VALE.US,D,20120523,000000,10.4478,10.7532,10.3067,10.7338,43367728.499081,0
+VALE.US,D,20120524,000000,10.8855,10.8904,10.5589,10.6594,31044274.252671,0
+VALE.US,D,20120525,000000,10.7744,10.7821,10.6053,10.6865,25631191.043393,0
+VALE.US,D,20120529,000000,11.0314,11.1446,10.8981,10.9841,48124346.368744,0
+VALE.US,D,20120530,000000,10.6758,10.814,10.6642,10.7821,27168707.49822,0
+VALE.US,D,20120531,000000,10.8392,10.8759,10.5067,10.7096,45309323.439633,0
+VALE.US,D,20120601,000000,10.5657,10.7985,10.5067,10.5657,44188943.192161,0
+VALE.US,D,20120604,000000,10.5657,10.641,10.3647,10.5067,29727884.348192,0
+VALE.US,D,20120605,000000,10.5946,10.6865,10.4961,10.6294,30276388.333629,0
+VALE.US,D,20120606,000000,10.7628,10.9841,10.699,10.9677,25738467.381983,0
+VALE.US,D,20120607,000000,11.2654,11.736,11.2073,11.2586,38879207.31212,0
+VALE.US,D,20120608,000000,10.9571,11.0556,10.8826,11.0199,28605941.602926,0
+VALE.US,D,20120611,000000,11.1968,11.2073,10.7145,10.7338,25228173.193588,0
+VALE.US,D,20120612,000000,10.814,10.9397,10.7628,10.9155,24058606.343381,0
+VALE.US,D,20120613,000000,10.8981,11.046,10.8575,10.8981,26272389.434367,0
+VALE.US,D,20120614,000000,10.8498,11.0314,10.787,10.9928,17184505.950398,0
+VALE.US,D,20120615,000000,11.1252,11.3716,11.0856,11.3533,37962612.993785,0
+VALE.US,D,20120618,000000,11.162,11.3533,11.1542,11.3252,24440403.196661,0
+VALE.US,D,20120619,000000,11.4238,11.8433,11.3387,11.7543,35572791.244084,0
+VALE.US,D,20120620,000000,11.8345,11.9815,11.6693,11.793,26730238.539532,0
+VALE.US,D,20120621,000000,11.6992,11.7051,11.2537,11.2586,32839690.798636,0
+VALE.US,D,20120622,000000,11.4596,11.4654,11.1156,11.2073,26742691.957377,0
+VALE.US,D,20120625,000000,10.9841,11.0498,10.8623,10.9397,18940148.131996,0
+VALE.US,D,20120626,000000,11.046,11.3195,10.9445,11.1968,24982574.409583,0
+VALE.US,D,20120627,000000,11.2895,11.2895,10.9774,11.1252,20978563.093121,0
+VALE.US,D,20120628,000000,11.046,11.0498,10.7232,10.9841,38474476.923342,0
+VALE.US,D,20120629,000000,11.4722,11.6529,11.4132,11.6113,30194541.38794,0
+VALE.US,D,20120702,000000,11.7051,11.7679,11.5997,11.7582,17260855.18034,0
+VALE.US,D,20120703,000000,11.85,12.0916,11.8162,12.0452,22450191.809856,0
+VALE.US,D,20120705,000000,11.9041,12.1206,11.7988,12.0163,19031411.455117,0
+VALE.US,D,20120706,000000,11.8345,11.8693,11.5659,11.6529,28488620.783485,0
+VALE.US,D,20120709,000000,11.6191,11.647,11.4722,11.5659,11224941.724683,0
+VALE.US,D,20120710,000000,11.7747,11.7882,11.2779,11.361,30845670.435421,0
+VALE.US,D,20120711,000000,11.4064,11.5186,11.2161,11.3252,19838998.270088,0
+VALE.US,D,20120712,000000,11.0624,11.3301,10.9745,11.2537,22140614.432416,0
+VALE.US,D,20120713,000000,11.3716,11.5717,11.3716,11.4905,23442843.55391,0
+VALE.US,D,20120716,000000,11.4596,11.4944,11.3011,11.361,15989806.685349,0
+VALE.US,D,20120717,000000,11.3842,11.4296,11.1909,11.4016,19799694.724592,0
+VALE.US,D,20120718,000000,11.2315,11.4422,11.1156,11.4132,27050409.858967,0
+VALE.US,D,20120719,000000,11.3387,11.4722,11.3387,11.448,24266821.074213,0
+VALE.US,D,20120720,000000,11.2721,11.3195,11.0924,11.162,29067465.164822,0
+VALE.US,D,20120723,000000,10.671,10.7918,10.5522,10.7397,22487993.908797,0
+VALE.US,D,20120724,000000,10.7397,10.7628,10.1839,10.2603,60760838.252609,0
+VALE.US,D,20120725,000000,10.3202,10.3356,9.8283,10.1839,41200692.03083,0
+VALE.US,D,20120726,000000,10.1617,10.4062,9.87469,10.326,55233751.686095,0
+VALE.US,D,20120727,000000,10.5879,10.8218,10.5338,10.759,47466963.19102,0
+VALE.US,D,20120730,000000,10.6594,10.7464,10.5241,10.6865,17555064.201998,0
+VALE.US,D,20120731,000000,10.6951,10.7628,10.5338,10.5589,23946814.282691,0
+VALE.US,D,20120801,000000,10.6294,10.7628,10.4343,10.6343,22768291.526257,0
+VALE.US,D,20120802,000000,10.44,10.6642,10.354,10.4294,25522192.85293,0
+VALE.US,D,20120803,000000,10.7096,10.8218,10.6294,10.6951,22170150.814551,0
+VALE.US,D,20120806,000000,10.7232,10.9445,10.6865,10.814,16348843.843945,0
+VALE.US,D,20120807,000000,10.9107,10.9841,10.787,10.814,17849526.741509,0
+VALE.US,D,20120808,000000,10.8449,11.015,10.7744,10.9319,22550550.732718,0
+VALE.US,D,20120809,000000,11.015,11.1725,10.9976,11.0789,35765241.303468,0
+VALE.US,D,20120810,000000,10.9976,11.2509,10.9281,11.2363,31627001.078857,0
+VALE.US,D,20120813,000000,11.1494,11.2586,11.0789,11.162,20416822.371409,0
+VALE.US,D,20120814,000000,11.0789,11.1252,10.6594,10.7096,38943365.954971,0
+VALE.US,D,20120815,000000,10.6951,10.7039,10.4826,10.5415,33727343.725718,0
+VALE.US,D,20120816,000000,10.6101,10.6536,10.4767,10.6343,25099870.394622,0
+VALE.US,D,20120817,000000,10.5831,10.6343,10.3966,10.4188,32251374.162463,0
+VALE.US,D,20120820,000000,10.3647,10.5696,10.2003,10.5164,39190551.036404,0
+VALE.US,D,20120821,000000,10.6797,10.7628,10.3966,10.44,31119535.942758,0
+VALE.US,D,20120822,000000,10.383,10.5289,10.3067,10.4526,23998996.535168,0
+VALE.US,D,20120823,000000,10.3483,10.354,10.0148,10.0448,38017313.868533,0
+VALE.US,D,20120824,000000,9.91432,10.0032,9.73263,9.95012,39685097.10962,0
+VALE.US,D,20120827,000000,9.78578,9.90947,9.73263,9.75678,24973821.317638,0
+VALE.US,D,20120828,000000,9.75678,9.81574,9.65242,9.68527,25285603.783024,0
+VALE.US,D,20120829,000000,9.5983,9.62343,9.24266,9.41855,53326923.873603,0
+VALE.US,D,20120830,000000,9.31901,9.40018,9.25523,9.38182,30645849.732472,0
+VALE.US,D,20120831,000000,9.56931,9.65242,9.51035,9.57607,39521393.905341,0
+VALE.US,D,20120904,000000,9.56351,9.56351,9.22526,9.28905,33851149.428386,0
+VALE.US,D,20120905,000000,9.40695,9.50552,9.36733,9.46493,38810434.644328,0
+VALE.US,D,20120906,000000,9.5896,9.92784,9.54611,9.88049,43698385.110002,0
+VALE.US,D,20120907,000000,10.2265,10.7299,10.2197,10.5473,71852072.591585,0
+VALE.US,D,20120910,000000,10.4062,10.641,10.354,10.4004,72005495.388195,0
+VALE.US,D,20120911,000000,10.4767,10.7299,10.4652,10.6797,50017870.185119,0
+VALE.US,D,20120912,000000,10.814,10.8759,10.5067,10.7696,47589817.943043,0
+VALE.US,D,20120913,000000,10.6951,11.1968,10.5879,11.1078,67527713.010573,0
+VALE.US,D,20120914,000000,11.2721,11.5591,11.2441,11.3252,61367324.35816,0
+VALE.US,D,20120917,000000,11.2015,11.4905,11.0972,11.3301,39576032.694084,0
+VALE.US,D,20120918,000000,11.3011,11.4828,11.2073,11.4364,38342935.304446,0
+VALE.US,D,20120919,000000,11.4944,11.5118,11.2509,11.3011,31812478.879873,0
+VALE.US,D,20120920,000000,11.1252,11.2537,10.9928,11.1725,49843017.369101,0
+VALE.US,D,20120921,000000,11.2073,11.2779,10.8826,10.9039,39342731.078146,0
+VALE.US,D,20120924,000000,10.814,10.9629,10.6951,10.8855,35748857.841502,0
+VALE.US,D,20120925,000000,10.8681,10.8759,10.5415,10.5589,33343769.14316,0
+VALE.US,D,20120926,000000,10.5338,10.6951,10.3647,10.5879,28874349.750418,0
+VALE.US,D,20120927,000000,10.7299,10.759,10.5415,10.6236,21106795.527949,0
+VALE.US,D,20120928,000000,10.5164,10.5589,10.383,10.4719,26839040.124312,0
+VALE.US,D,20121001,000000,10.5696,10.7696,10.4826,10.5241,23461347.252947,0
+VALE.US,D,20121002,000000,10.641,10.6758,10.3434,10.4343,25464507.710873,0
+VALE.US,D,20121003,000000,10.4004,10.4526,10.238,10.3125,26755761.061441,0
+VALE.US,D,20121004,000000,10.2265,10.6053,10.1481,10.5067,60376414.126549,0
+VALE.US,D,20121005,000000,10.6343,10.6797,10.3202,10.3598,29935705.867658,0
+VALE.US,D,20121008,000000,10.3192,10.7039,10.2583,10.6507,45157164.093227,0
+VALE.US,D,20121009,000000,10.7821,10.9213,10.6797,10.6865,45119906.281597,0
+VALE.US,D,20121010,000000,10.759,10.7628,10.5338,10.5831,27375092.761436,0
+VALE.US,D,20121011,000000,10.6797,10.8054,10.6294,10.6797,32618066.52548,0
+VALE.US,D,20121012,000000,10.6865,10.7696,10.5879,10.6468,17778590.376441,0
+VALE.US,D,20121015,000000,10.6865,10.8054,10.5589,10.7464,30538146.035214,0
+VALE.US,D,20121016,000000,10.8218,11.2257,10.8218,10.9774,89935031.329643,0
+VALE.US,D,20121017,000000,11.0914,11.3204,11.0479,11.2122,40267556.965983,0
+VALE.US,D,20121018,000000,11.0615,11.2238,11.0005,11.133,34340475.103342,0
+VALE.US,D,20121019,000000,11.1088,11.1387,10.8749,10.9291,25468914.782465,0
+VALE.US,D,20121022,000000,10.9532,11.0363,10.8488,11.0228,27091602.88855,0
+VALE.US,D,20121023,000000,10.7406,10.759,10.5115,10.5705,31738831.425917,0
+VALE.US,D,20121024,000000,10.6314,10.6932,10.4806,10.5231,30447628.778919,0
+VALE.US,D,20121025,000000,10.9754,11.1503,10.8749,11.0682,41710280.508302,0
+VALE.US,D,20121026,000000,11.0779,11.1813,10.958,11.0306,38222956.169222,0
+VALE.US,D,20121031,000000,11.0972,11.162,11.0005,11.0537,27809709.283512,0
+VALE.US,D,20121101,000000,11.1387,11.4461,11.103,11.3803,27721845.169166,0
+VALE.US,D,20121102,000000,11.5127,11.5127,11.0682,11.1929,20502761.819597,0
+VALE.US,D,20121105,000000,11.2963,11.3436,11.1997,11.2769,27567343.110836,0
+VALE.US,D,20121106,000000,11.3137,11.4402,11.2353,11.332,21708300.266361,0
+VALE.US,D,20121107,000000,11.2353,11.2721,11.0537,11.1455,31924988.033922,0
+VALE.US,D,20121108,000000,11.1455,11.2238,10.8749,10.9532,23312876.850007,0
+VALE.US,D,20121109,000000,10.8257,11.0363,10.8024,10.9213,22242848.352629,0
+VALE.US,D,20121112,000000,10.9155,10.9329,10.7706,10.8488,14619298.479803,0
+VALE.US,D,20121113,000000,10.6748,10.9039,10.6246,10.6787,28038002.628376,0
+VALE.US,D,20121114,000000,10.7039,10.7348,10.5,10.5231,26534567.251253,0
+VALE.US,D,20121115,000000,10.6314,10.6314,10.3608,10.4371,20626558.209363,0
+VALE.US,D,20121116,000000,10.4449,10.4517,10.21,10.326,30497705.281058,0
+VALE.US,D,20121119,000000,10.4748,10.6063,10.3985,10.5115,23093268.302483,0
+VALE.US,D,20121120,000000,10.4226,10.5782,10.2873,10.4632,19647031.446777,0
+VALE.US,D,20121121,000000,10.3801,10.5,10.2757,10.4024,26569510.289662,0
+VALE.US,D,20121123,000000,10.4632,10.6034,10.4081,10.5705,11047101.537054,0
+VALE.US,D,20121126,000000,10.5289,10.6623,10.4748,10.6575,17534657.566904,0
+VALE.US,D,20121127,000000,10.6691,10.7841,10.4265,10.4371,24387737.708112,0
+VALE.US,D,20121128,000000,10.3801,10.4632,10.2816,10.4265,23695137.278792,0
+VALE.US,D,20121129,000000,10.4632,10.7773,10.4449,10.6507,28747690.161052,0
+VALE.US,D,20121130,000000,10.5966,10.6932,10.5,10.5164,26475836.994777,0
+VALE.US,D,20121203,000000,10.6932,10.699,10.4564,10.5164,31068387.422265,0
+VALE.US,D,20121204,000000,10.5966,10.6507,10.3483,10.3666,26319636.88421,0
+VALE.US,D,20121205,000000,10.585,10.7841,10.5424,10.7232,28879144.859541,0
+VALE.US,D,20121206,000000,10.7039,10.8024,10.6748,10.7899,15047763.313544,0
+VALE.US,D,20121207,000000,10.8971,10.9397,10.8257,10.8488,23064555.594682,0
+VALE.US,D,20121210,000000,10.8855,11.1088,10.8314,11.0914,26990372.692085,0
+VALE.US,D,20121211,000000,11.1262,11.332,11.0846,11.3252,24888253.350713,0
+VALE.US,D,20121212,000000,11.4402,11.536,11.3397,11.3919,28860851.218154,0
+VALE.US,D,20121213,000000,11.3919,11.5272,11.363,11.5002,33422069.943194,0
+VALE.US,D,20121214,000000,11.6761,11.9119,11.6403,11.8887,38355794.350857,0
+VALE.US,D,20121217,000000,11.9544,12.1457,11.9186,12.0684,48679405.601546,0
+VALE.US,D,20121218,000000,12.1225,12.4849,12.1051,12.3583,40328782.045095,0
+VALE.US,D,20121219,000000,12.3583,12.395,12.081,12.2318,32508144.288309,0
+VALE.US,D,20121220,000000,12.2318,12.3583,12.0994,12.3467,25315876.919086,0
+VALE.US,D,20121221,000000,12.0191,12.1661,11.9467,12.1283,27942886.868641,0
+VALE.US,D,20121224,000000,12.0684,12.2492,12.0684,12.1409,7457538.1039271,0
+VALE.US,D,20121226,000000,12.3583,12.5139,12.3168,12.3217,22277936.258383,0
+VALE.US,D,20121227,000000,12.4791,12.5082,12.254,12.4424,24877634.574316,0
+VALE.US,D,20121228,000000,12.3883,12.4965,12.3467,12.3825,17313312.680772,0
+VALE.US,D,20121231,000000,12.3526,12.7266,12.3264,12.6482,18966303.931156,0
+VALE.US,D,20130102,000000,13.1305,13.203,12.9004,12.9672,39631075.04186,0
+VALE.US,D,20130103,000000,12.8232,12.9798,12.7207,12.8232,30304941.68735,0
+VALE.US,D,20130104,000000,12.6183,12.7381,12.4598,12.7139,30005637.474212,0
+VALE.US,D,20130107,000000,12.6308,12.656,12.3622,12.4791,24866742.619497,0
+VALE.US,D,20130108,000000,12.37,12.4173,12.254,12.2916,20432880.916614,0
+VALE.US,D,20130109,000000,12.3883,12.424,12.2318,12.3168,27531967.539926,0
+VALE.US,D,20130110,000000,12.4424,12.5401,12.3622,12.4965,26016878.619656,0
+VALE.US,D,20130111,000000,12.2975,12.3264,12.1342,12.2617,26799858.681293,0
+VALE.US,D,20130114,000000,12.31,12.3583,12.1661,12.2318,18798284.714759,0
+VALE.US,D,20130115,000000,12.0752,12.2192,12.0752,12.2192,13908277.132784,0
+VALE.US,D,20130116,000000,11.9669,12.081,11.9051,12.0375,23671830.192497,0
+VALE.US,D,20130117,000000,12.1583,12.1708,12.0259,12.0684,15890718.456058,0
+VALE.US,D,20130118,000000,12.0936,12.0936,11.9602,12.081,18141375.460209,0
+VALE.US,D,20130122,000000,12.0143,12.2076,11.9467,12.1409,21759522.255293,0
+VALE.US,D,20130123,000000,12.1767,12.2318,11.995,12.0317,17198921.286004,0
+VALE.US,D,20130124,000000,12.1225,12.1708,11.8027,11.9186,24661158.265746,0
+VALE.US,D,20130125,000000,11.9002,11.9544,11.7495,11.7968,14610713.02007,0
+VALE.US,D,20130128,000000,11.8142,11.8336,11.6597,11.6761,16381788.747757,0
+VALE.US,D,20130129,000000,11.7108,11.937,11.6519,11.8568,21923119.913363,0
+VALE.US,D,20130130,000000,11.8423,11.8645,11.707,11.7495,21852632.637065,0
+VALE.US,D,20130131,000000,11.9051,12.225,11.8394,12.1708,37003867.451856,0
+VALE.US,D,20130201,000000,12.4849,12.4898,12.2617,12.3825,30921213.582064,0
+VALE.US,D,20130204,000000,12.195,12.2791,12.0994,12.1999,24186804.630907,0
+VALE.US,D,20130205,000000,12.2849,12.3168,11.9467,11.9776,36407573.7988,0
+VALE.US,D,20130206,000000,12.1409,12.2375,12.0684,12.1825,30423402.81975,0
+VALE.US,D,20130207,000000,12.2791,12.2791,11.9186,11.995,25672245.414232,0
+VALE.US,D,20130208,000000,11.995,12.0617,11.8742,11.9776,24977592.007677,0
+VALE.US,D,20130211,000000,11.9602,12.0027,11.8278,11.9602,16234932.580948,0
+VALE.US,D,20130212,000000,11.9244,12.0027,11.8645,11.9544,12395083.905201,0
+VALE.US,D,20130213,000000,12.0317,12.1225,11.9467,12.0375,17911175.040222,0
+VALE.US,D,20130214,000000,11.8336,11.9602,11.821,11.9409,19378919.242575,0
+VALE.US,D,20130215,000000,11.8568,11.9051,11.6944,11.7717,18580560.477488,0
+VALE.US,D,20130219,000000,11.8693,11.8887,11.6161,11.6654,25327906.082565,0
+VALE.US,D,20130220,000000,11.5737,11.6326,11.1929,11.218,33217288.568441,0
+VALE.US,D,20130221,000000,11.0431,11.1571,10.9329,11.1088,33277621.678614,0
+VALE.US,D,20130222,000000,11.1929,11.2064,10.8894,10.9155,28330751.594148,0
+VALE.US,D,20130225,000000,10.9647,11.0682,10.8623,10.8662,32434773.117076,0
+VALE.US,D,20130226,000000,10.8488,11.1503,10.7299,11.1156,33460298.366035,0
+VALE.US,D,20130227,000000,11.0431,11.3252,10.9647,11.1813,36706925.61121,0
+VALE.US,D,20130228,000000,11.3494,11.6597,11.3204,11.4586,35645559.146302,0
+VALE.US,D,20130301,000000,11.1745,11.3872,11.1571,11.1929,31654327.199212,0
+VALE.US,D,20130304,000000,10.9291,10.9532,10.7532,10.8749,30176296.380589,0
+VALE.US,D,20130305,000000,11.0306,11.0972,10.8314,10.8488,26974501.439661,0
+VALE.US,D,20130306,000000,10.9213,11.5205,10.8855,11.4228,37264533.474519,0
+VALE.US,D,20130307,000000,11.4944,11.7108,11.4046,11.5311,41453739.065907,0
+VALE.US,D,20130308,000000,11.5127,11.5272,11.1262,11.2421,39292415.544888,0
+VALE.US,D,20130311,000000,11.1813,11.3397,11.0363,11.218,28882119.81395,0
+VALE.US,D,20130312,000000,11.2644,11.4287,11.1997,11.2296,20545165.526278,0
+VALE.US,D,20130313,000000,11.1156,11.1204,10.7232,10.7406,44770691.129,0
+VALE.US,D,20130314,000000,10.7145,10.759,10.47,10.6208,43109230.31276,0
+VALE.US,D,20130315,000000,10.7899,10.8421,10.5705,10.5889,42180084.273739,0
+VALE.US,D,20130318,000000,10.4159,10.6034,10.355,10.5231,31600948.756372,0
+VALE.US,D,20130319,000000,10.4265,10.4564,10.1627,10.2458,42645513.045353,0
+VALE.US,D,20130320,000000,10.2931,10.47,10.1782,10.3801,30342301.940888,0
+VALE.US,D,20130321,000000,10.2816,10.4564,10.2632,10.2873,22728671.342135,0
+VALE.US,D,20130322,000000,10.3434,10.4632,10.2632,10.355,20881833.097255,0
+VALE.US,D,20130325,000000,10.3483,10.4024,10.1443,10.2757,22370370.937466,0
+VALE.US,D,20130326,000000,10.2999,10.4159,10.2632,10.326,18455852.458214,0
+VALE.US,D,20130327,000000,10.1926,10.5522,10.1192,10.5,25871200.01741,0
+VALE.US,D,20130328,000000,10.5608,10.585,10.3608,10.4333,25267880.298117,0
+VALE.US,D,20130401,000000,10.4081,10.4517,10.1684,10.1684,17835104.162536,0
+VALE.US,D,20130402,000000,10.2149,10.2458,9.95777,9.99744,46711697.28727,0
+VALE.US,D,20130403,000000,9.95012,10.3299,9.95012,10.2284,42954797.583803,0
+VALE.US,D,20130404,000000,10.3192,10.4564,10.1858,10.24,27402173.642072,0
+VALE.US,D,20130405,000000,10.0902,10.5522,10.0274,10.4564,38206487.856382,0
+VALE.US,D,20130408,000000,10.5164,10.5424,10.3192,10.5,26338228.538421,0
+VALE.US,D,20130409,000000,10.7145,11.1088,10.6865,11.0132,44805548.281767,0
+VALE.US,D,20130410,000000,11.133,11.1929,10.6208,10.7232,63412013.110096,0
+VALE.US,D,20130411,000000,10.6691,10.6932,10.3356,10.4748,40152014.910588,0
+VALE.US,D,20130412,000000,10.4024,10.9647,10.1684,10.5424,55876819.900587,0
+VALE.US,D,20130415,000000,10.2149,10.2284,9.87759,9.89015,40310095.192343,0
+VALE.US,D,20130416,000000,10.0341,10.1076,9.86696,10.0158,27968346.269778,0
+VALE.US,D,20130417,000000,9.83217,9.96165,9.57801,9.79545,56779533.857727,0
+VALE.US,D,20130418,000000,9.83217,10.0496,9.72006,9.86889,31798101.830637,0
+VALE.US,D,20130419,000000,9.96751,9.99257,9.72683,9.91817,26001571.315112,0
+VALE.US,D,20130422,000000,9.90079,9.96751,9.75678,9.92494,21846007.025559,0
+VALE.US,D,20130423,000000,9.94912,10.2902,9.84376,10.1463,30540437.0088,0
+VALE.US,D,20130424,000000,10.3318,10.5076,10.3279,10.3704,25674451.536944,0
+VALE.US,D,20130425,000000,10.5937,10.7599,10.4951,10.5551,34406403.197337,0
+VALE.US,D,20130426,000000,10.5377,10.5743,10.2216,10.3395,24279310.708896,0
+VALE.US,D,20130429,000000,10.3966,10.5145,10.2777,10.4642,21656674.718396,0
+VALE.US,D,20130430,000000,10.353,10.5811,10.2525,10.5811,20017232.703848,0
+VALE.US,D,20130501,000000,10.5193,10.525,10.2371,10.2835,23651619.12832,0
+VALE.US,D,20130502,000000,10.3231,10.3821,10.1849,10.1965,30405968.034765,0
+VALE.US,D,20130503,000000,10.5145,10.6053,10.4216,10.4323,23271625.873486,0
+VALE.US,D,20130506,000000,10.4564,10.47,10.3395,10.4072,14469568.765727,0
+VALE.US,D,20130507,000000,10.4951,10.7493,10.4439,10.6507,23848247.575842,0
+VALE.US,D,20130508,000000,10.786,10.9455,10.7406,10.8218,28234990.139961,0
+VALE.US,D,20130509,000000,10.8411,10.9716,10.6681,10.7367,22731365.874754,0
+VALE.US,D,20130510,000000,10.7599,10.7676,10.4517,10.5,27375381.46136,0
+VALE.US,D,20130513,000000,10.4362,10.4439,10.2902,10.414,16496926.209353,0
+VALE.US,D,20130514,000000,10.2961,10.3453,10.0863,10.1095,28755178.768028,0
+VALE.US,D,20130515,000000,9.96751,9.9868,9.77805,9.83217,33837841.293203,0
+VALE.US,D,20130516,000000,9.75678,9.84376,9.59056,9.64565,35999053.059414,0
+VALE.US,D,20130517,000000,9.71426,9.78771,9.62826,9.66498,23071683.068061,0
+VALE.US,D,20130520,000000,9.64565,9.93751,9.58477,9.91238,24580081.18652,0
+VALE.US,D,20130521,000000,9.99744,10.1424,9.91238,10.0554,29438085.502427,0
+VALE.US,D,20130522,000000,10.0805,10.2458,9.77031,9.86889,39974400.302111,0
+VALE.US,D,20130523,000000,9.57801,9.71426,9.51712,9.64082,28812637.296167,0
+VALE.US,D,20130524,000000,9.59056,9.64565,9.53451,9.60313,19939220.603738,0
+VALE.US,D,20130528,000000,9.65918,9.69397,9.41662,9.41662,21180701.673592,0
+VALE.US,D,20130529,000000,9.26779,9.3306,9.1323,9.22526,36241722.418747,0
+VALE.US,D,20130530,000000,9.23107,9.47267,9.16864,9.34896,25475354.135955,0
+VALE.US,D,20130531,000000,9.18951,9.21271,8.79734,8.91718,49865275.201911,0
+VALE.US,D,20130603,000000,8.99633,9.18371,8.94134,9.16864,31117047.328722,0
+VALE.US,D,20130604,000000,9.29291,9.32481,8.99072,9.29969,43446701.897503,0
+VALE.US,D,20130605,000000,9.28615,9.34896,8.98328,9.00841,26587976.737097,0
+VALE.US,D,20130606,000000,8.97023,9.12669,8.87804,9.10157,22349702.506385,0
+VALE.US,D,20130607,000000,9.05315,9.15656,8.91718,8.98328,23112693.978696,0
+VALE.US,D,20130610,000000,8.82866,8.92278,8.79232,8.84915,28890090.622232,0
+VALE.US,D,20130611,000000,8.60658,8.75521,8.55517,8.65644,35310202.624798,0
+VALE.US,D,20130612,000000,8.66911,8.68602,8.42015,8.48848,32635646.17781,0
+VALE.US,D,20130613,000000,8.58222,8.99072,8.56106,8.95902,39997692.901673,0
+VALE.US,D,20130614,000000,9.10157,9.11828,8.7181,8.74932,27457761.311925,0
+VALE.US,D,20130617,000000,8.85292,8.89669,8.69867,8.76613,20052445.816378,0
+VALE.US,D,20130618,000000,8.71134,8.95902,8.69867,8.85852,35735306.536133,0
+VALE.US,D,20130619,000000,8.84915,8.92743,8.65644,8.65644,31078707.151071,0
+VALE.US,D,20130620,000000,8.3155,8.58222,8.23528,8.42605,41232458.335314,0
+VALE.US,D,20130621,000000,8.45727,8.52559,8.32729,8.4505,37313459.316031,0
+VALE.US,D,20130624,000000,8.23528,8.24031,7.88158,8.01156,39790654.700637,0
+VALE.US,D,20130625,000000,8.20408,8.29018,8.09767,8.25896,26434239.371395,0
+VALE.US,D,20130626,000000,8.33995,8.4015,8.03524,8.13575,33716834.634596,0
+VALE.US,D,20130627,000000,8.19055,8.26563,8.11043,8.12975,27461544.419166,0
+VALE.US,D,20130628,000000,7.97426,8.16107,7.94952,8.14154,32857552.942289,0
+VALE.US,D,20130701,000000,8.15343,8.32052,8.05969,8.19055,30045165.564093,0
+VALE.US,D,20130702,000000,8.11622,8.2091,7.8005,7.96769,33852337.340615,0
+VALE.US,D,20130703,000000,7.80833,7.98586,7.75219,7.88826,23182144.41871,0
+VALE.US,D,20130705,000000,7.96769,7.98015,7.67217,7.8179,38660457.620999,0
+VALE.US,D,20130708,000000,7.90062,7.98586,7.77673,7.86322,27337867.027576,0
+VALE.US,D,20130709,000000,8.01813,8.10357,7.96189,7.99426,21623141.032302,0
+VALE.US,D,20130710,000000,7.92536,8.07999,7.91221,7.95522,27225994.255079,0
+VALE.US,D,20130711,000000,8.27665,8.39571,8.2091,8.39571,30915460.278929,0
+VALE.US,D,20130712,000000,8.2521,8.29694,8.17198,8.22862,21742271.65879,0
+VALE.US,D,20130715,000000,8.24631,8.42015,8.24031,8.39069,20410062.240225,0
+VALE.US,D,20130716,000000,8.52559,8.63712,8.44461,8.632,28434096.853852,0
+VALE.US,D,20130717,000000,8.76613,8.9339,8.74168,8.88645,40896914.521028,0
+VALE.US,D,20130718,000000,8.87804,9.02145,8.82866,8.85852,25477327.436148,0
+VALE.US,D,20130719,000000,8.74932,8.78478,8.54502,8.55517,31818778.539852,0
+VALE.US,D,20130722,000000,8.6118,8.77376,8.60658,8.73665,17277094.809727,0
+VALE.US,D,20130723,000000,8.9339,8.99633,8.85852,8.95158,21680112.185302,0
+VALE.US,D,20130724,000000,8.91718,8.92743,8.72999,8.81087,30325982.634461,0
+VALE.US,D,20130725,000000,8.77376,8.95902,8.75521,8.94598,24763418.055129,0
+VALE.US,D,20130726,000000,8.89669,8.94134,8.78478,8.90974,17437248.764051,0
+VALE.US,D,20130729,000000,8.85852,8.87804,8.72999,8.74168,23445380.801982,0
+VALE.US,D,20130730,000000,8.76111,8.76613,8.50201,8.55004,20568497.446976,0
+VALE.US,D,20130731,000000,8.49602,8.59392,8.39069,8.49602,18781384.904185,0
+VALE.US,D,20130801,000000,8.59826,8.64291,8.45727,8.46993,32092075.960242,0
+VALE.US,D,20130802,000000,8.47583,8.65644,8.43194,8.51303,21169948.377517,0
+VALE.US,D,20130805,000000,8.48848,8.61759,8.48259,8.50704,20174623.830947,0
+VALE.US,D,20130806,000000,8.52559,8.56956,8.39571,8.51303,22022532.024647,0
+VALE.US,D,20130807,000000,8.43194,8.75521,8.43194,8.68602,26073247.538407,0
+VALE.US,D,20130808,000000,8.81087,9.15183,8.77889,9.09509,43188468.611471,0
+VALE.US,D,20130809,000000,9.19338,9.67174,9.18371,9.60313,70007045.188519,0
+VALE.US,D,20130812,000000,9.64565,9.84376,9.62826,9.71426,49111809.792308,0
+VALE.US,D,20130813,000000,9.71426,9.81381,9.54225,9.60313,33136611.943948,0
+VALE.US,D,20130814,000000,9.58477,9.79545,9.56544,9.65918,27189847.782939,0
+VALE.US,D,20130815,000000,9.47846,9.75099,9.46687,9.70847,39761033.467628,0
+VALE.US,D,20130816,000000,9.62149,9.67174,9.47846,9.51712,33689620.26905,0
+VALE.US,D,20130819,000000,9.59056,9.61569,9.37795,9.42338,28328983.177771,0
+VALE.US,D,20130820,000000,9.34896,9.3741,9.19338,9.20594,33181879.884996,0
+VALE.US,D,20130821,000000,9.1323,9.19338,8.86596,8.92743,35065627.22511,0
+VALE.US,D,20130822,000000,9.13791,9.31224,9.11828,9.29969,31255167.99462,0
+VALE.US,D,20130823,000000,9.43594,9.54611,9.36153,9.51712,25312680.524593,0
+VALE.US,D,20130826,000000,9.55964,9.59637,9.37023,9.41082,25835290.506857,0
+VALE.US,D,20130827,000000,9.20594,9.32481,9.19338,9.25619,26870351.131426,0
+VALE.US,D,20130828,000000,9.23107,9.32481,9.15183,9.21271,26747787.148859,0
+VALE.US,D,20130829,000000,9.16399,9.19338,8.91718,8.95902,32958637.236642,0
+VALE.US,D,20130830,000000,9.01401,9.02145,8.80498,8.92278,27630185.53038,0
+VALE.US,D,20130903,000000,9.21947,9.47267,9.15656,9.43594,45838808.41219,0
+VALE.US,D,20130904,000000,9.38472,9.50069,9.30065,9.4949,20566004.693872,0
+VALE.US,D,20130905,000000,9.41082,9.65821,9.40501,9.61473,19917414.963998,0
+VALE.US,D,20130906,000000,9.74712,9.83217,9.63502,9.67174,28573110.523456,0
+VALE.US,D,20130909,000000,9.79545,10.154,9.78771,10.1095,37270062.233268,0
+VALE.US,D,20130910,000000,10.2525,10.4564,10.1723,10.4072,60734699.009717,0
+VALE.US,D,20130911,000000,10.3018,10.3704,10.1095,10.1463,42291999.471673,0
+VALE.US,D,20130912,000000,10.1037,10.1211,9.95688,10.1095,24846301.837102,0
+VALE.US,D,20130913,000000,10.0554,10.0805,9.89402,9.93074,30478153.363302,0
+VALE.US,D,20130916,000000,10.154,10.154,9.87662,9.89402,24428818.982886,0
+VALE.US,D,20130917,000000,9.96751,10.066,9.93751,10.0061,14352706.347957,0
+VALE.US,D,20130918,000000,10.0429,10.4004,10.0061,10.3453,31985061.417639,0
+VALE.US,D,20130919,000000,10.3318,10.3627,10.1665,10.2284,27387482.023743,0
+VALE.US,D,20130920,000000,10.2835,10.3154,9.9868,10.0177,26248432.514553,0
+VALE.US,D,20130923,000000,10.0496,10.2709,10.0293,10.1723,20844579.424692,0
+VALE.US,D,20130924,000000,10.0738,10.1211,9.96751,10.012,23824908.411778,0
+VALE.US,D,20130925,000000,10.0293,10.0863,9.91817,9.93751,28048355.469717,0
+VALE.US,D,20130926,000000,9.99257,10.066,9.90079,9.98103,23875994.846266,0
+VALE.US,D,20130927,000000,9.86792,9.87373,9.63406,9.65821,30806794.248593,0
+VALE.US,D,20130930,000000,9.56544,9.76259,9.52872,9.66498,25695732.549941,0
+VALE.US,D,20131001,000000,9.69397,9.69397,9.51712,9.63502,25107169.639282,0
+VALE.US,D,20131002,000000,9.63502,9.80704,9.56544,9.74036,23228236.034092,0
+VALE.US,D,20131003,000000,9.75099,9.8196,9.54611,9.59637,25158344.028942,0
+VALE.US,D,20131004,000000,9.53742,9.66498,9.44368,9.66498,27362366.165168,0
+VALE.US,D,20131007,000000,9.54225,9.68818,9.52872,9.57801,18089957.900361,0
+VALE.US,D,20131008,000000,9.57801,9.60313,9.44174,9.45334,20584941.960179,0
+VALE.US,D,20131009,000000,9.49199,9.49973,9.22526,9.3306,41563973.802639,0
+VALE.US,D,20131010,000000,9.44851,9.54611,9.37795,9.53451,26392774.198156,0
+VALE.US,D,20131011,000000,9.52389,9.64082,9.46106,9.60313,22478232.954036,0
+VALE.US,D,20131014,000000,9.51132,10.0941,9.4949,10.0448,41277227.518788,0
+VALE.US,D,20131015,000000,10.0081,10.3356,9.96841,10.0941,33465638.797236,0
+VALE.US,D,20131016,000000,10.1762,10.2835,10.1076,10.1579,21858589.789249,0
+VALE.US,D,20131017,000000,10.152,10.412,10.1405,10.3182,31566657.621016,0
+VALE.US,D,20131018,000000,10.3743,10.4545,10.1579,10.2013,23477426.493488,0
+VALE.US,D,20131021,000000,10.3483,10.3666,10.2535,10.3096,16236546.817079,0
+VALE.US,D,20131022,000000,10.3927,10.6265,10.3811,10.5145,27568748.324084,0
+VALE.US,D,20131023,000000,10.3666,10.3859,10.1327,10.1405,23743723.716809,0
+VALE.US,D,20131024,000000,10.1463,10.1829,10.0302,10.0767,20583751.978416,0
+VALE.US,D,20131025,000000,10.1655,10.4255,10.039,10.1829,35833126.141387,0
+VALE.US,D,20131028,000000,10.1714,10.3356,10.152,10.2835,25641393.843556,0
+VALE.US,D,20131029,000000,10.2652,10.2719,10.1327,10.2535,17108545.792755,0
+VALE.US,D,20131030,000000,10.1956,10.3182,10.0834,10.1917,18709623.830017,0
+VALE.US,D,20131031,000000,10.2216,10.2835,10.0302,10.1463,23508174.587488,0
+VALE.US,D,20131101,000000,10.1829,10.4362,10.1762,10.3743,32415786.181965,0
+VALE.US,D,20131104,000000,10.6218,10.8228,10.5879,10.8159,40446524.014603,0
+VALE.US,D,20131105,000000,10.6594,10.7145,10.4883,10.6768,34397104.783314,0
+VALE.US,D,20131106,000000,10.6981,10.8546,10.6323,10.8111,26079861.767478,0
+VALE.US,D,20131107,000000,10.7348,10.7406,10.1917,10.2468,47872713.859814,0
+VALE.US,D,20131108,000000,10.1018,10.1829,9.98193,10.1192,34893359.256435,0
+VALE.US,D,20131111,000000,10.1405,10.1917,10.0448,10.1076,22859071.613305,0
+VALE.US,D,20131112,000000,10.0525,10.0574,9.68818,9.75293,60875700.46625,0
+VALE.US,D,20131113,000000,9.57607,9.79158,9.50069,9.77805,45999202.432399,0
+VALE.US,D,20131114,000000,9.80994,9.93074,9.68335,9.88532,24629562.697776,0
+VALE.US,D,20131115,000000,9.91721,10.0525,9.8341,9.9868,29369698.802632,0
+VALE.US,D,20131118,000000,10.1327,10.2371,10.0574,10.1143,27439523.547942,0
+VALE.US,D,20131119,000000,10.1579,10.2013,9.91721,9.93654,27574932.090186,0
+VALE.US,D,20131120,000000,10.0574,10.0767,9.73263,9.76548,26388170.520882,0
+VALE.US,D,20131121,000000,9.75872,9.80511,9.607,9.63985,24659517.12568,0
+VALE.US,D,20131122,000000,9.72876,9.86019,9.65821,9.79158,24614850.384114,0
+VALE.US,D,20131125,000000,9.82251,9.86019,9.57607,9.59443,19444738.68606,0
+VALE.US,D,20131126,000000,9.50069,9.50649,9.29582,9.32288,31785731.194131,0
+VALE.US,D,20131127,000000,9.463,9.53742,9.29582,9.34704,22460772.299883,0
+VALE.US,D,20131129,000000,9.58187,9.77805,9.57607,9.70267,20392165.94927,0
+VALE.US,D,20131202,000000,9.61473,9.63406,9.42918,9.42918,26422574.445814,0
+VALE.US,D,20131203,000000,9.55095,9.6012,9.34124,9.40501,19240592.658094,0
+VALE.US,D,20131204,000000,9.44368,9.51809,9.34124,9.44368,23868247.547602,0
+VALE.US,D,20131205,000000,9.51809,9.69494,9.47363,9.56157,26085542.63694,0
+VALE.US,D,20131206,000000,9.68818,9.82251,9.61473,9.65821,19570367.647743,0
+VALE.US,D,20131209,000000,9.73263,9.86792,9.70267,9.78384,16335973.415097,0
+VALE.US,D,20131210,000000,9.84087,9.86792,9.70267,9.70943,16919324.205634,0
+VALE.US,D,20131211,000000,9.63406,9.66498,9.39148,9.41758,22985935.051722,0
+VALE.US,D,20131212,000000,9.41082,9.42338,9.27069,9.36153,29273082.631109,0
+VALE.US,D,20131213,000000,9.42918,9.44368,9.27069,9.29099,18236135.26018,0
+VALE.US,D,20131216,000000,9.40501,9.4949,9.3538,9.3538,18299151.520538,0
+VALE.US,D,20131217,000000,9.44947,9.463,9.30065,9.32288,16926854.20328,0
+VALE.US,D,20131218,000000,9.36927,9.50069,9.2069,9.40501,29944500.350273,0
+VALE.US,D,20131219,000000,9.31707,9.44947,9.26489,9.37699,19225283.284015,0
+VALE.US,D,20131220,000000,9.28422,9.31031,9.11828,9.13791,32105940.799937,0
+VALE.US,D,20131223,000000,9.19531,9.31031,9.15742,9.28422,18977304.536484,0
+VALE.US,D,20131224,000000,9.30065,9.46784,9.26006,9.38472,12780743.542763,0
+VALE.US,D,20131226,000000,9.36927,9.39825,9.29099,9.32288,13732639.963568,0
+VALE.US,D,20131227,000000,9.39825,9.64468,9.37312,9.64468,30328446.414095,0
+VALE.US,D,20131230,000000,9.66498,9.73263,9.5896,9.63985,18957239.374419,0
+VALE.US,D,20131231,000000,9.63406,9.72876,9.56157,9.65821,13259863.313257,0
+VALE.US,D,20140102,000000,9.42918,9.45527,9.14534,9.20111,51937371.820775,0
+VALE.US,D,20140103,000000,9.2446,9.27069,9.00561,9.07548,37015749.678455,0
+VALE.US,D,20140106,000000,8.99255,9.1006,8.89756,9.05035,23574270.313697,0
+VALE.US,D,20140107,000000,9.1323,9.14534,8.84219,8.89108,29119083.469419,0
+VALE.US,D,20140108,000000,8.92365,8.94878,8.78305,8.83455,21623803.283023,0
+VALE.US,D,20140109,000000,8.73327,8.76449,8.49351,8.58222,39937162.15105,0
+VALE.US,D,20140110,000000,8.73327,8.80334,8.61933,8.68678,31215437.090456,0
+VALE.US,D,20140113,000000,8.70708,8.76449,8.51806,8.61257,27490623.434398,0
+VALE.US,D,20140114,000000,8.58725,8.68678,8.52395,8.59904,23772266.722864,0
+VALE.US,D,20140115,000000,8.64543,8.77802,8.63276,8.74004,22593095.167677,0
+VALE.US,D,20140116,000000,8.905,8.95535,8.70708,8.73327,30678275.183376,0
+VALE.US,D,20140117,000000,8.76449,8.81001,8.70708,8.73327,20133515.652237,0
+VALE.US,D,20140121,000000,8.48684,8.5771,8.26476,8.40498,62564803.006702,0
+VALE.US,D,20140122,000000,8.42267,8.58222,8.38547,8.56106,32980309.391471,0
+VALE.US,D,20140123,000000,8.48085,8.49351,8.15671,8.32052,42975935.798989,0
+VALE.US,D,20140124,000000,8.1771,8.29694,8.11884,8.17025,38396227.861645,0
+VALE.US,D,20140127,000000,8.17025,8.34672,8.03602,8.29018,34060866.640538,0
+VALE.US,D,20140128,000000,8.30283,8.39648,8.27665,8.36015,28316378.683979,0
+VALE.US,D,20140129,000000,8.22099,8.73327,8.21325,8.59392,58626205.50516,0
+VALE.US,D,20140130,000000,8.72737,8.73327,8.48684,8.54927,24666684.954963,0
+VALE.US,D,20140131,000000,8.39648,8.70196,8.34672,8.61257,26861525.605808,0
+VALE.US,D,20140203,000000,8.54424,8.5771,8.34169,8.34672,30595263.090325,0
+VALE.US,D,20140204,000000,8.44799,8.67085,8.39145,8.61933,27598567.197542,0
+VALE.US,D,20140205,000000,8.67674,8.91805,8.66495,8.87804,55372673.261458,0
+VALE.US,D,20140206,000000,9.06987,9.2069,9.06243,9.1696,40744587.542408,0
+VALE.US,D,20140207,000000,9.13791,9.2156,9.00096,9.10717,43317170.830403,0
+VALE.US,D,20140210,000000,9.03083,9.11828,8.77126,8.81001,44834386.196345,0
+VALE.US,D,20140211,000000,8.86683,9.18371,8.86683,9.16399,33431449.069023,0
+VALE.US,D,20140212,000000,9.1696,9.2069,8.94878,8.99255,24570095.687375,0
+VALE.US,D,20140213,000000,8.89756,9.13791,8.87804,9.11828,25860399.122065,0
+VALE.US,D,20140214,000000,9.1323,9.3538,9.11278,9.28422,29432344.616493,0
+VALE.US,D,20140218,000000,9.2272,9.32867,9.15742,9.16399,41654335.843919,0
+VALE.US,D,20140219,000000,9.10717,9.31707,9.08852,9.26489,33883435.185777,0
+VALE.US,D,20140220,000000,9.25329,9.36153,9.18371,9.26489,27826349.367631,0
+VALE.US,D,20140221,000000,9.28422,9.40501,9.27069,9.32867,28052911.547721,0
+VALE.US,D,20140224,000000,9.29582,9.32288,9.08852,9.10717,38539638.255173,0
+VALE.US,D,20140225,000000,8.99255,9.01865,8.77802,8.80334,30906242.576713,0
+VALE.US,D,20140226,000000,8.81599,8.905,8.68678,8.81001,25629835.498949,0
+VALE.US,D,20140227,000000,8.96096,9.14534,8.83455,9.07548,35885135.587817,0
+VALE.US,D,20140228,000000,8.96096,9.00561,8.87804,8.974,42203186.476217,0
+VALE.US,D,20140303,000000,8.83455,8.88731,8.67674,8.81599,44628070.262502,0
+VALE.US,D,20140304,000000,8.905,8.9367,8.77802,8.87804,25372996.043731,0
+VALE.US,D,20140305,000000,8.86683,8.88731,8.67674,8.70708,30933864.64036,0
+VALE.US,D,20140306,000000,8.77802,8.82189,8.68678,8.70196,32833079.673865,0
+VALE.US,D,20140307,000000,8.50627,8.51206,8.23364,8.2581,58987242.867885,0
+VALE.US,D,20140310,000000,8.11884,8.1771,7.97929,8.11294,47509904.976412,0
+VALE.US,D,20140311,000000,8.19557,8.19557,7.91637,7.94208,46031597.875067,0
+VALE.US,D,20140312,000000,7.94208,8.13652,7.93039,8.10531,32653437.957324,0
+VALE.US,D,20140313,000000,8.23944,8.2581,7.82746,7.86593,40361659.689069,0
+VALE.US,D,20140314,000000,7.81471,7.96605,7.78388,7.9098,27754538.624659,0
+VALE.US,D,20140317,000000,8.05041,8.11294,7.89733,7.93541,24636209.004618,0
+VALE.US,D,20140318,000000,7.92294,8.11294,7.86593,8.0682,25879159.443258,0
+VALE.US,D,20140319,000000,8.05641,8.22775,7.97929,8.00412,29729800.736214,0
+VALE.US,D,20140320,000000,7.94865,8.20243,7.89733,8.11294,28444995.017272,0
+VALE.US,D,20140321,000000,8.23944,8.39145,8.18725,8.2581,44666877.119958,0
+VALE.US,D,20140324,000000,8.30283,8.39145,8.21325,8.3096,23147471.454424,0
+VALE.US,D,20140325,000000,8.46655,8.54927,8.42856,8.43533,27718606.349236,0
+VALE.US,D,20140326,000000,8.51806,8.5771,8.34169,8.36701,25351940.609886,0
+VALE.US,D,20140327,000000,8.47418,8.70196,8.47418,8.64543,36129530.93809,0
+VALE.US,D,20140328,000000,8.69442,8.77802,8.58222,8.66495,36056048.012048,0
+VALE.US,D,20140331,000000,8.76449,8.92926,8.74004,8.76111,34234936.138127,0
+VALE.US,D,20140401,000000,8.84219,8.89756,8.65808,8.73327,27714470.386534,0
+VALE.US,D,20140402,000000,8.71462,9.1696,8.71462,9.08292,50559855.140026,0
+VALE.US,D,20140403,000000,9.00561,9.15183,8.87147,9.11278,29860570.419115,0
+VALE.US,D,20140404,000000,9.29582,9.37312,9.13791,9.1696,29438450.775089,0
+VALE.US,D,20140407,000000,9.19531,9.53162,9.19531,9.48716,52063258.439379,0
+VALE.US,D,20140408,000000,9.67851,9.87373,9.48716,9.54418,63819636.706709,0
+VALE.US,D,20140409,000000,9.41758,9.607,9.34124,9.4949,37147600.692611,0
+VALE.US,D,20140410,000000,9.45527,9.50069,9.34124,9.37699,32818157.302552,0
+VALE.US,D,20140411,000000,9.26006,9.38472,9.2069,9.34704,38260407.482234,0
+VALE.US,D,20140414,000000,9.43594,9.50069,9.34704,9.39825,24554522.447775,0
+VALE.US,D,20140415,000000,9.26393,9.26876,8.7814,9.0401,49697699.900451,0
+VALE.US,D,20140416,000000,9.13887,9.14718,8.96927,9.02242,22021887.364961,0
+VALE.US,D,20140417,000000,9.02242,9.26393,8.98328,9.17231,21545297.599172,0
+VALE.US,D,20140421,000000,9.26393,9.26393,8.89853,8.97767,25800130.167431,0
+VALE.US,D,20140422,000000,8.96279,9.01585,8.89206,8.89853,26432073.604585,0
+VALE.US,D,20140423,000000,8.85852,8.879,8.74168,8.84131,18054307.081495,0
+VALE.US,D,20140424,000000,8.91998,9.13887,8.84131,9.01585,30715863.085599,0
+VALE.US,D,20140425,000000,8.91341,8.92549,8.73076,8.78817,24311107.021614,0
+VALE.US,D,20140428,000000,8.59392,8.74168,8.44373,8.67847,36702707.901933,0
+VALE.US,D,20140429,000000,8.74168,8.7814,8.6261,8.6894,32172241.409961,0
+VALE.US,D,20140430,000000,8.44973,8.63963,8.43697,8.59826,38797140.99588,0
+VALE.US,D,20140501,000000,8.5484,8.6261,8.48336,8.58135,18927100.758034,0
+VALE.US,D,20140502,000000,8.61257,8.88731,8.59826,8.82702,29443206.563076,0
+VALE.US,D,20140505,000000,8.81513,8.879,8.61933,8.69693,21682009.947523,0
+VALE.US,D,20140506,000000,8.73076,8.87147,8.66659,8.70379,22782011.498606,0
+VALE.US,D,20140507,000000,8.70379,8.84808,8.63963,8.81513,27259709.025353,0
+VALE.US,D,20140508,000000,8.84808,8.85292,8.59392,8.69693,33343804.325229,0
+VALE.US,D,20140509,000000,8.65982,8.69693,8.59392,8.60658,26676478.26776,0
+VALE.US,D,20140512,000000,8.8017,8.99072,8.7814,8.96279,40759310.203738,0
+VALE.US,D,20140513,000000,8.96279,9.1006,8.94598,9.0289,29764415.753563,0
+VALE.US,D,20140514,000000,9.04851,9.26393,9.03634,9.21077,22241861.185149,0
+VALE.US,D,20140515,000000,9.23783,9.24943,9.00377,9.09509,22262633.092904,0
+VALE.US,D,20140516,000000,9.00377,9.02242,8.85852,8.9311,29383367.036644,0
+VALE.US,D,20140519,000000,8.78817,8.8017,8.68514,8.69693,22955900.946779,0
+VALE.US,D,20140520,000000,8.64543,8.64543,8.41765,8.51468,33474036.964186,0
+VALE.US,D,20140521,000000,8.55941,8.63276,8.49776,8.53487,19965585.425781,0
+VALE.US,D,20140522,000000,8.68514,8.75782,8.55352,8.59826,20770102.087802,0
+VALE.US,D,20140523,000000,8.63276,8.65982,8.53487,8.57546,19348620.237344,0
+VALE.US,D,20140527,000000,8.6261,8.65142,8.46993,8.50289,19022874.629423,0
+VALE.US,D,20140528,000000,8.44973,8.50878,8.36015,8.49776,27735276.441592,0
+VALE.US,D,20140529,000000,8.48936,8.58135,8.42431,8.5484,23143673.860448,0
+VALE.US,D,20140530,000000,8.28003,8.32642,8.20408,8.29433,47486729.305494,0
+VALE.US,D,20140602,000000,8.30786,8.42431,8.28003,8.35261,27626667.323427,0
+VALE.US,D,20140603,000000,8.31462,8.33405,8.21586,8.24707,28927455.014837,0
+VALE.US,D,20140604,000000,8.27413,8.32642,8.20408,8.2091,24780918.030419,0
+VALE.US,D,20140605,000000,8.30033,8.37792,8.27413,8.28766,24443117.389849,0
+VALE.US,D,20140606,000000,8.44373,8.58637,8.42431,8.51468,24263460.151806,0
+VALE.US,D,20140609,000000,8.5484,8.67847,8.53487,8.64543,26365559.83261,0
+VALE.US,D,20140610,000000,8.58135,8.59826,8.46993,8.59392,25622089.235053,0
+VALE.US,D,20140611,000000,8.59392,8.72399,8.53487,8.58135,21607775.78082,0
+VALE.US,D,20140612,000000,8.43697,8.45727,8.21586,8.26824,41481072.42963,0
+VALE.US,D,20140613,000000,8.33995,8.34584,8.26225,8.33405,21341369.90699,0
+VALE.US,D,20140616,000000,8.35261,8.35261,8.22349,8.28003,20886551.633639,0
+VALE.US,D,20140617,000000,8.23616,8.23616,8.16435,8.21586,23978344.660355,0
+VALE.US,D,20140618,000000,8.22349,8.40586,8.2091,8.39735,53733112.248733,0
+VALE.US,D,20140619,000000,8.44373,8.50289,8.33995,8.36613,25962200.509777,0
+VALE.US,D,20140620,000000,8.36015,8.40586,8.32052,8.36613,15801924.086403,0
+VALE.US,D,20140623,000000,8.52057,8.61933,8.45727,8.55941,27484397.242858,0
+VALE.US,D,20140624,000000,8.51468,8.58637,8.37203,8.39145,26116072.395156,0
+VALE.US,D,20140625,000000,8.46316,8.55941,8.42431,8.48936,16635297.288805,0
+VALE.US,D,20140626,000000,8.60658,8.7755,8.60658,8.74168,28555240.101669,0
+VALE.US,D,20140627,000000,8.66659,8.74168,8.55352,8.64543,17398643.686111,0
+VALE.US,D,20140630,000000,8.58135,8.6261,8.50878,8.60658,18852219.862112,0
+VALE.US,D,20140701,000000,8.76787,8.84808,8.72399,8.75782,24059539.702991,0
+VALE.US,D,20140702,000000,8.7814,8.93853,8.7755,8.91341,27141267.553522,0
+VALE.US,D,20140703,000000,8.95071,9.15279,8.9311,9.12766,22730366.290073,0
+VALE.US,D,20140707,000000,9.08205,9.08852,8.95816,9.0401,23588458.000618,0
+VALE.US,D,20140708,000000,9.11926,9.11926,8.93853,8.95816,21950263.914771,0
+VALE.US,D,20140709,000000,8.95816,9.1323,8.92549,9.07548,21667017.212071,0
+VALE.US,D,20140710,000000,8.96279,9.069,8.91998,8.9973,26774250.273744,0
+VALE.US,D,20140711,000000,8.93853,9.07548,8.879,9.01585,22598143.794654,0
+VALE.US,D,20140714,000000,9.1006,9.1323,9.03634,9.03634,28357123.659559,0
+VALE.US,D,20140715,000000,9.11278,9.13887,9.03634,9.10717,20515045.535695,0
+VALE.US,D,20140716,000000,9.26876,9.40018,9.26393,9.37023,38133508.861748,0
+VALE.US,D,20140717,000000,9.25716,9.26876,9.08852,9.09509,23493776.842918,0
+VALE.US,D,20140718,000000,9.21077,9.28325,9.1323,9.15936,32772743.459392,0
+VALE.US,D,20140721,000000,9.18758,9.28325,9.09509,9.26876,20748017.06104,0
+VALE.US,D,20140722,000000,9.36153,9.43885,9.32867,9.38665,30360626.625279,0
+VALE.US,D,20140723,000000,9.34704,9.43885,9.28325,9.32867,22276485.515398,0
+VALE.US,D,20140724,000000,9.40792,9.53549,9.35476,9.4717,23035915.320553,0
+VALE.US,D,20140725,000000,9.4717,9.48426,9.39342,9.4717,17978245.516709,0
+VALE.US,D,20140728,000000,9.51035,9.66112,9.49973,9.64662,27618818.617621,0
+VALE.US,D,20140729,000000,9.69204,9.71234,9.5896,9.60216,22098963.001162,0
+VALE.US,D,20140730,000000,9.51035,9.65435,9.26393,9.35476,35154779.624059,0
+VALE.US,D,20140731,000000,9.29582,9.4717,9.15936,9.33543,30486899.21188,0
+VALE.US,D,20140801,000000,9.31611,9.3741,9.07548,9.11278,30977543.179678,0
+VALE.US,D,20140804,000000,9.16583,9.23783,9.08205,9.20304,17788347.192134,0
+VALE.US,D,20140805,000000,9.07548,9.14718,8.98328,9.03634,20470339.472993,0
+VALE.US,D,20140806,000000,9.00937,9.16583,9.00377,9.11278,14290883.173663,0
+VALE.US,D,20140807,000000,9.15936,9.17231,8.94598,8.96927,21368195.200238,0
+VALE.US,D,20140808,000000,8.89853,9.0401,8.89206,8.9973,16951377.140507,0
+VALE.US,D,20140811,000000,9.13887,9.2185,9.08205,9.1323,19759667.877137,0
+VALE.US,D,20140812,000000,9.1006,9.14718,9.04851,9.1006,21168230.66471,0
+VALE.US,D,20140813,000000,9.06059,9.07548,8.82702,8.94598,34472582.739652,0
+VALE.US,D,20140814,000000,8.87147,8.89206,8.65142,8.8017,42258494.759048,0
+VALE.US,D,20140815,000000,8.87147,8.92549,8.7814,8.91998,21632394.951355,0
+VALE.US,D,20140818,000000,8.98328,9.00937,8.84131,8.98328,22145491.288112,0
+VALE.US,D,20140819,000000,8.90597,9.08852,8.89853,9.0289,25606326.633138,0
+VALE.US,D,20140820,000000,9.01585,9.16583,9.01585,9.15936,20818517.789307,0
+VALE.US,D,20140821,000000,9.17231,9.18758,9.0401,9.06059,21063490.539427,0
+VALE.US,D,20140822,000000,8.94598,8.98328,8.879,8.93853,19143346.313619,0
+VALE.US,D,20140825,000000,8.96279,8.96927,8.85852,8.86683,19560713.273958,0
+VALE.US,D,20140826,000000,8.84131,8.98328,8.82102,8.95071,25577956.433131,0
+VALE.US,D,20140827,000000,8.95071,8.98328,8.86683,8.89853,20690606.132172,0
+VALE.US,D,20140828,000000,8.6261,8.64543,8.39735,8.52733,73783743.084231,0
+VALE.US,D,20140829,000000,8.52057,8.5484,8.37792,8.49776,37127599.686084,0
+VALE.US,D,20140902,000000,8.45727,8.46316,8.32642,8.34584,40804787.16767,0
+VALE.US,D,20140903,000000,8.41765,8.58637,8.40586,8.43697,38653965.494404,0
+VALE.US,D,20140904,000000,8.37792,8.43697,7.95522,8.33995,37387586.901759,0
+VALE.US,D,20140905,000000,8.30033,8.32052,8.06732,8.24707,64249618.508507,0
+VALE.US,D,20140908,000000,8.15092,8.15759,8.04703,8.10443,52189820.76067,0
+VALE.US,D,20140909,000000,8.08752,8.27413,8.06732,8.14492,35014776.717442,0
+VALE.US,D,20140910,000000,8.1256,8.13652,7.94952,8.0538,40170540.339727,0
+VALE.US,D,20140911,000000,8.05892,8.11796,8.0335,8.07322,30346968.738935,0
+VALE.US,D,20140912,000000,7.93039,8.02171,7.87086,7.99997,42887221.106374,0
+VALE.US,D,20140915,000000,8.04114,8.1256,8.02171,8.09264,22124344.794793,0
+VALE.US,D,20140916,000000,8.07322,8.28003,8.01571,8.17025,31750748.834586,0
+VALE.US,D,20140917,000000,8.1889,8.1889,8.0335,8.05892,35018127.292181,0
+VALE.US,D,20140918,000000,8.04703,8.09854,7.98837,8.01571,22826733.082809,0
+VALE.US,D,20140919,000000,7.96276,8.02171,7.77354,7.80688,51836536.905209,0
+VALE.US,D,20140922,000000,7.51976,7.55958,7.33199,7.44196,74793209.787985,0
+VALE.US,D,20140923,000000,7.46767,7.54527,7.37712,7.42941,36638833.819939,0
+VALE.US,D,20140924,000000,7.51512,7.59205,7.46149,7.53899,59604879.619943,0
+VALE.US,D,20140925,000000,7.38311,7.40302,7.26493,7.36331,50045424.988927,0
+VALE.US,D,20140926,000000,7.31904,7.35721,7.234,7.27952,34574368.605862,0
+VALE.US,D,20140929,000000,6.99974,7.17533,6.99269,7.07203,39364494.292449,0
+VALE.US,D,20140930,000000,7.136,7.16944,6.90204,7.16268,50940717.59893,0
+VALE.US,D,20141001,000000,7.15514,7.29179,6.98689,7.06526,54867286.971761,0
+VALE.US,D,20141002,000000,7.1217,7.29932,6.96061,7.214,45216796.666309,0
+VALE.US,D,20141003,000000,7.1217,7.17533,6.98032,7.16944,51465937.262939,0
+VALE.US,D,20141006,000000,7.46767,7.55252,7.31904,7.35721,58741010.806629,0
+VALE.US,D,20141007,000000,7.37712,7.53252,7.34494,7.41076,55749431.835429,0
+VALE.US,D,20141008,000000,7.51512,7.52614,7.27188,7.46149,38935961.164101,0
+VALE.US,D,20141009,000000,7.48787,7.50739,7.24675,7.31904,25815700.302731,0
+VALE.US,D,20141010,000000,7.14335,7.27188,7.06526,7.09126,29644384.880002,0
+VALE.US,D,20141013,000000,7.39606,7.67052,7.39606,7.46149,50441619.586778,0
+VALE.US,D,20141014,000000,7.56586,7.77354,7.47463,7.6769,40238192.355129,0
+VALE.US,D,20141015,000000,7.46149,7.54527,7.29179,7.51976,41721136.246285,0
+VALE.US,D,20141016,000000,7.19389,7.37084,7.15514,7.24675,43695248.731981,0
+VALE.US,D,20141017,000000,7.26202,7.49802,7.18123,7.37712,47486684.810524,0
+VALE.US,D,20141020,000000,7.25584,7.28174,7.14112,7.23555,32258616.494951,0
+VALE.US,D,20141021,000000,7.06759,7.36253,7.0527,7.24907,42379871.864151,0
+VALE.US,D,20141022,000000,7.19389,7.96933,7.188,7.29537,27679033.764385,0
+VALE.US,D,20141023,000000,7.22211,7.41703,7.22211,7.30233,30897890.974268,0
+VALE.US,D,20141024,000000,7.33653,7.72126,7.33653,7.5245,52864487.647433,0
+VALE.US,D,20141027,000000,7.06004,7.16133,7.0122,7.13369,62205030.128947,0
+VALE.US,D,20141028,000000,7.12624,7.19389,7.0527,7.17533,34100739.307748,0
+VALE.US,D,20141029,000000,7.0527,7.10624,6.77611,6.87778,46402455.174257,0
+VALE.US,D,20141030,000000,6.72934,6.77061,6.62139,6.68876,48394369.787135,0
+VALE.US,D,20141031,000000,6.60119,6.81661,6.55404,6.80395,30364746.031713,0
+VALE.US,D,20141103,000000,6.71581,6.72934,6.5609,6.62139,37493395.941097,0
+VALE.US,D,20141104,000000,6.54051,6.54737,6.37873,6.43256,35297682.98188,0
+VALE.US,D,20141105,000000,6.40569,6.52031,6.29108,6.44619,43943802.809826,0
+VALE.US,D,20141106,000000,6.35177,6.35177,6.15626,6.16283,39025697.171499,0
+VALE.US,D,20141107,000000,6.30461,6.41246,6.28451,6.35853,29755239.442017,0
+VALE.US,D,20141110,000000,6.41904,6.41904,6.07538,6.09558,40585564.588143,0
+VALE.US,D,20141111,000000,5.92007,6.06871,5.90684,6.01469,53608794.336524,0
+VALE.US,D,20141112,000000,6.06871,6.12911,5.89997,5.94733,31085247.911703,0
+VALE.US,D,20141113,000000,5.96076,5.98763,5.84615,5.87978,34301360.920161,0
+VALE.US,D,20141114,000000,5.7988,6.02803,5.7988,5.98097,35559423.092431,0
+VALE.US,D,20141117,000000,6.00116,6.02126,5.91341,5.96743,24230441.779555,0
+VALE.US,D,20141118,000000,5.85282,5.85968,5.73134,5.75164,53222244.799558,0
+VALE.US,D,20141119,000000,5.7785,5.87978,5.67065,5.7785,66165022.46783,0
+VALE.US,D,20141120,000000,5.6777,5.89997,5.66398,5.85968,42910467.141432,0
+VALE.US,D,20141121,000000,6.29108,6.43952,6.19667,6.34491,83639984.34088,0
+VALE.US,D,20141124,000000,6.33824,6.43952,6.24383,6.31128,41507750.786,0
+VALE.US,D,20141125,000000,6.35177,6.38549,6.29108,6.33824,36182065.011262,0
+VALE.US,D,20141126,000000,6.39902,6.40569,6.21696,6.25059,36145180.75043,0
+VALE.US,D,20141128,000000,6.2102,6.2102,6.04156,6.07538,24780355.117306,0
+VALE.US,D,20141201,000000,6.04156,6.05509,5.81223,5.88645,43122887.164339,0
+VALE.US,D,20141202,000000,6.00773,6.02803,5.61006,5.61673,56068597.361582,0
+VALE.US,D,20141203,000000,5.74496,5.87311,5.7179,5.75164,48907370.92535,0
+VALE.US,D,20141204,000000,5.64388,5.73134,5.58986,5.63035,42184053.638995,0
+VALE.US,D,20141205,000000,5.62349,5.75164,5.54251,5.65045,31824047.572147,0
+VALE.US,D,20141208,000000,5.62349,5.63035,5.39426,5.40769,48876595.927415,0
+VALE.US,D,20141209,000000,5.33357,5.48867,5.25268,5.35387,52640581.713592,0
+VALE.US,D,20141210,000000,5.3269,5.3269,5.07062,5.08423,56316199.454017,0
+VALE.US,D,20141211,000000,4.96276,5.04374,4.88168,4.89521,58452446.437596,0
+VALE.US,D,20141212,000000,4.92227,4.94923,4.80098,4.84796,55814935.675054,0
+VALE.US,D,20141215,000000,4.78069,4.80765,4.62559,4.62559,52519786.147402,0
+VALE.US,D,20141216,000000,4.71333,4.84138,4.59852,4.74706,67402057.144955,0
+VALE.US,D,20141217,000000,4.86835,4.98962,4.80765,4.88864,76909372.983699,0
+VALE.US,D,20141218,000000,4.97619,5.13807,4.92903,5.13121,55264839.183589,0
+VALE.US,D,20141219,000000,5.11111,5.54251,5.11111,5.48867,76728943.809659,0
+VALE.US,D,20141222,000000,5.48867,5.51573,5.37406,5.45485,40537430.343195,0
+VALE.US,D,20141223,000000,5.39426,5.56271,5.37406,5.48867,29636412.002187,0
+VALE.US,D,20141224,000000,5.44151,5.50887,5.38759,5.45485,14082561.861856,0
+VALE.US,D,20141226,000000,5.52908,5.63702,5.46848,5.5023,19438071.683885,0
+VALE.US,D,20141229,000000,5.51573,5.583,5.46848,5.52908,22487408.230816,0
+VALE.US,D,20141230,000000,5.63035,5.69771,5.52908,5.583,33113784.989425,0
+VALE.US,D,20141231,000000,5.55604,5.58986,5.44818,5.51573,21931013.114138,0
+VALE.US,D,20150102,000000,5.40769,5.42112,5.27964,5.35387,39675534.830075,0
+VALE.US,D,20150105,000000,5.14483,5.25268,5.09748,5.21228,34504720.525398,0
+VALE.US,D,20150106,000000,5.38063,5.54251,5.36053,5.48867,46216500.345769,0
+VALE.US,D,20150107,000000,5.65722,5.71133,5.52908,5.62349,29204195.104208,0
+VALE.US,D,20150108,000000,5.63035,5.79194,5.58986,5.7785,28810034.857789,0
+VALE.US,D,20150109,000000,5.77184,5.80556,5.70428,5.76517,37230543.456289,0
+VALE.US,D,20150112,000000,5.63035,5.80556,5.54947,5.76517,37131414.871094,0
+VALE.US,D,20150113,000000,5.81899,5.92007,5.7179,5.73134,56720800.496951,0
+VALE.US,D,20150114,000000,5.53594,5.54947,5.30651,5.41446,65008427.453612,0
+VALE.US,D,20150115,000000,5.42112,5.49553,5.3269,5.38759,35520762.137087,0
+VALE.US,D,20150116,000000,5.45485,5.7179,5.45485,5.67065,31214136.38865,0
+VALE.US,D,20150120,000000,5.61006,5.65045,5.55604,5.64388,22127283.532365,0
+VALE.US,D,20150121,000000,5.62349,5.81899,5.60358,5.7988,26817025.461689,0
+VALE.US,D,20150122,000000,5.92703,5.95381,5.74496,5.85968,27589723.046123,0
+VALE.US,D,20150123,000000,5.58986,5.60358,5.27287,5.29298,60281597.414406,0
+VALE.US,D,20150126,000000,5.21895,5.21895,5.03031,5.03698,48054731.400816,0
+VALE.US,D,20150127,000000,4.9357,5.05041,4.87501,5.00325,40436308.797239,0
+VALE.US,D,20150128,000000,4.9559,5.05717,4.82118,4.855,70910711.13107,0
+VALE.US,D,20150129,000000,4.90207,4.9559,4.62559,4.65941,66474314.249647,0
+VALE.US,D,20150130,000000,4.53107,4.7603,4.51097,4.7402,57805702.731605,0
+VALE.US,D,20150202,000000,4.69971,5.05041,4.68628,5.03031,46117789.806343,0
+VALE.US,D,20150203,000000,5.08423,5.34034,5.08423,5.31328,70428504.651358,0
+VALE.US,D,20150204,000000,5.05041,5.15836,5.03031,5.11111,46293969.193335,0
+VALE.US,D,20150205,000000,5.05041,5.21895,5.03698,5.09091,32568910.96575,0
+VALE.US,D,20150206,000000,4.96276,5.02335,4.86835,4.9559,42230293.226021,0
+VALE.US,D,20150209,000000,4.99658,5.31328,4.98286,5.24601,44397774.643975,0
+VALE.US,D,20150210,000000,5.08423,5.10434,4.83461,4.9156,42535838.117434,0
+VALE.US,D,20150211,000000,4.84796,5.04374,4.79422,5.00325,39376409.631584,0
+VALE.US,D,20150212,000000,5.14483,5.23905,5.04374,5.21228,36557789.853249,0
+VALE.US,D,20150213,000000,5.31328,5.44151,5.30651,5.42818,42663656.645561,0
+VALE.US,D,20150217,000000,5.40769,5.41446,5.22572,5.38759,27417010.127745,0
+VALE.US,D,20150218,000000,5.35387,5.48181,5.25944,5.38063,40904227.217656,0
+VALE.US,D,20150219,000000,5.31328,5.32004,5.15836,5.18513,40693727.721839,0
+VALE.US,D,20150220,000000,5.19209,5.34034,5.17866,5.27964,25238089.36336,0
+VALE.US,D,20150223,000000,5.1515,5.16493,5.00325,5.06366,32666698.493236,0
+VALE.US,D,20150224,000000,5.08423,5.30651,5.08423,5.24601,38010720.334797,0
+VALE.US,D,20150225,000000,5.1717,5.23905,5.13121,5.19866,32293431.222282,0
+VALE.US,D,20150226,000000,5.03031,5.05717,4.88864,4.94923,47155252.12454,0
+VALE.US,D,20150227,000000,4.97619,5.08423,4.96933,5.00325,36333355.153598,0
+VALE.US,D,20150302,000000,4.97619,4.98286,4.7603,4.86158,43627655.698284,0
+VALE.US,D,20150303,000000,4.80765,4.9156,4.79422,4.80765,33273847.884273,0
+VALE.US,D,20150304,000000,4.68628,4.68628,4.53793,4.63902,52845294.793739,0
+VALE.US,D,20150305,000000,4.58509,4.58509,4.3489,4.40303,71089852.020504,0
+VALE.US,D,20150306,000000,4.26821,4.38282,4.20085,4.3289,65283834.763408,0
+VALE.US,D,20150309,000000,4.28164,4.3289,4.16712,4.20085,57187534.109437,0
+VALE.US,D,20150310,000000,4.20085,4.24811,4.13329,4.14016,48609684.052643,0
+VALE.US,D,20150311,000000,4.11977,4.13329,4.05251,4.08614,42939072.233491,0
+VALE.US,D,20150312,000000,4.1131,4.24811,4.04565,4.05251,57217935.556576,0
+VALE.US,D,20150313,000000,3.97172,3.97819,3.79622,3.92436,56951431.379905,0
+VALE.US,D,20150316,000000,4.00525,4.03888,3.89063,3.95809,27193911.31197,0
+VALE.US,D,20150317,000000,3.93112,4.15359,3.92436,4.11977,39162173.59303,0
+VALE.US,D,20150318,000000,4.03888,4.14016,3.9377,4.12663,44908868.707069,0
+VALE.US,D,20150319,000000,4.02535,4.05918,3.93112,3.94457,26511702.010361,0
+VALE.US,D,20150320,000000,3.99849,4.22782,3.98515,4.22115,51557259.567765,0
+VALE.US,D,20150323,000000,4.26821,4.41646,4.22782,4.40303,44831302.591429,0
+VALE.US,D,20150324,000000,4.37597,4.39654,4.18713,4.24105,27957832.004823,0
+VALE.US,D,20150325,000000,4.27478,4.29507,4.11977,4.19409,29522308.272575,0
+VALE.US,D,20150326,000000,4.16712,4.20085,3.97819,4.00525,48281189.069464,0
+VALE.US,D,20150327,000000,3.92436,3.93112,3.78955,3.82338,45659292.937192,0
+VALE.US,D,20150330,000000,3.83661,3.93112,3.76926,3.90406,29879575.980027,0
+VALE.US,D,20150331,000000,3.82338,3.83661,3.74906,3.80975,35045779.364062,0
+VALE.US,D,20150401,000000,3.76926,3.80298,3.71542,3.76249,47650889.876677,0
+VALE.US,D,20150402,000000,3.69503,3.90406,3.67493,3.88387,36557926.442459,0
+VALE.US,D,20150406,000000,3.97172,4.02535,3.8973,3.92436,20063081.149043,0
+VALE.US,D,20150407,000000,3.98515,4.14016,3.9377,4.0928,32964931.722787,0
+VALE.US,D,20150408,000000,4.23468,4.25478,4.1131,4.1131,24807226.975057,0
+VALE.US,D,20150409,000000,4.0928,4.20752,4.02535,4.16045,24488429.825867,0
+VALE.US,D,20150410,000000,4.11977,4.16045,4.04565,4.0727,24554069.219938,0
+VALE.US,D,20150413,000000,4.02535,4.13329,3.8973,3.95809,34578491.116597,0
+VALE.US,D,20150414,000000,4.0727,4.24811,4.05251,4.13329,55280622.480839,0
+VALE.US,D,20150415,000000,4.19505,4.32725,4.12576,4.29943,37969969.150616,0
+VALE.US,D,20150416,000000,4.29943,4.32725,4.16741,4.18133,33465478.40839,0
+VALE.US,D,20150417,000000,4.13282,4.13978,4.04932,4.07715,31869604.213118,0
+VALE.US,D,20150420,000000,4.10489,4.13978,4.0702,4.07715,17066781.571925,0
+VALE.US,D,20150421,000000,4.04236,4.13978,4.02854,4.09106,23554931.557891,0
+VALE.US,D,20150422,000000,4.2022,4.52875,4.18829,4.51464,83444856.305146,0
+VALE.US,D,20150423,000000,4.54238,4.96614,4.54238,4.94546,91896016.764339,0
+VALE.US,D,20150424,000000,5.1745,5.508,5.16077,5.50085,110580631.31676,0
+VALE.US,D,20150427,000000,5.73714,5.86905,5.58445,5.62601,105767885.62899,0
+VALE.US,D,20150428,000000,5.65383,5.66775,5.28564,5.3412,61642563.000976,0
+VALE.US,D,20150429,000000,5.13285,5.13991,4.98702,5.04259,61251918.891976,0
+VALE.US,D,20150430,000000,4.90372,5.36198,4.77856,5.33434,115624915.37791,0
+VALE.US,D,20150501,000000,5.48722,5.63992,5.38296,5.60523,50933030.316739,0
+VALE.US,D,20150504,000000,5.52888,5.62601,5.46616,5.57749,37723147.272312,0
+VALE.US,D,20150505,000000,5.67461,6.13307,5.64697,6.11229,84560556.302606,0
+VALE.US,D,20150506,000000,6.21638,6.34848,5.67461,5.68853,99848465.179377,0
+VALE.US,D,20150507,000000,5.61915,5.62601,5.41069,5.44538,73519483.316641,0
+VALE.US,D,20150508,000000,5.63992,5.68853,5.27868,5.29965,65683431.674335,0
+VALE.US,D,20150511,000000,5.41774,5.52173,5.2579,5.32052,48831587.712821,0
+VALE.US,D,20150512,000000,5.28564,5.3759,5.10492,5.11913,49759800.392234,0
+VALE.US,D,20150513,000000,5.10492,5.18155,4.90372,4.94546,56321499.529314,0
+VALE.US,D,20150514,000000,4.92458,5.09139,4.86892,4.95232,49962071.422849,0
+VALE.US,D,20150515,000000,4.95232,5.00094,4.89676,4.94546,38301795.047966,0
+VALE.US,D,20150518,000000,4.94546,4.95928,4.62597,4.63969,69952673.369598,0
+VALE.US,D,20150519,000000,4.59099,4.63969,4.5217,4.59099,54640719.617838,0
+VALE.US,D,20150520,000000,4.64675,4.70221,4.53552,4.59099,52084391.480731,0
+VALE.US,D,20150521,000000,4.61196,4.69527,4.53552,4.61891,46955036.140691,0
+VALE.US,D,20150522,000000,4.65371,4.68831,4.55658,4.56335,28928938.870358,0
+VALE.US,D,20150526,000000,4.63969,4.70908,4.51464,4.54238,63326089.183409,0
+VALE.US,D,20150527,000000,4.48681,4.64675,4.4383,4.61196,37295976.931776,0
+VALE.US,D,20150528,000000,4.52875,4.54238,4.43124,4.51464,35511473.035965,0
+VALE.US,D,20150529,000000,4.48681,4.52875,4.37587,4.37587,31099778.106417,0
+VALE.US,D,20150601,000000,4.39664,4.45908,4.3202,4.36891,45612646.686832,0
+VALE.US,D,20150602,000000,4.48681,4.75083,4.47318,4.73005,67091074.554267,0
+VALE.US,D,20150603,000000,4.71613,4.81336,4.59099,4.62597,37787504.590379,0
+VALE.US,D,20150604,000000,4.64675,4.66057,4.43124,4.50072,35403441.317647,0
+VALE.US,D,20150605,000000,4.48004,4.59814,4.43124,4.5217,44321324.006892,0
+VALE.US,D,20150608,000000,4.55658,4.57021,4.48004,4.49386,41922287.659275,0
+VALE.US,D,20150609,000000,4.50788,4.63273,4.45221,4.46594,34920921.30361,0
+VALE.US,D,20150610,000000,4.67439,4.8064,4.64675,4.70221,47718887.504173,0
+VALE.US,D,20150611,000000,4.71613,4.79944,4.65371,4.76475,47152243.022828,0
+VALE.US,D,20150612,000000,4.74397,4.75083,4.65371,4.73005,21486074.793724,0
+VALE.US,D,20150615,000000,4.61196,4.64675,4.48681,4.49386,39607333.353529,0
+VALE.US,D,20150616,000000,4.44526,4.48004,4.38273,4.42448,42767988.037979,0
+VALE.US,D,20150617,000000,4.4037,4.45221,4.3202,4.43124,42554619.133961,0
+VALE.US,D,20150618,000000,4.50072,4.63969,4.41046,4.63969,42124711.835369,0
+VALE.US,D,20150619,000000,4.54943,4.54943,4.45908,4.5217,34137479.736003,0
+VALE.US,D,20150622,000000,4.57726,4.59099,4.4383,4.4383,21574324.876066,0
+VALE.US,D,20150623,000000,4.4383,4.50072,4.42448,4.47318,29239460.989841,0
+VALE.US,D,20150624,000000,4.49386,4.52875,4.4037,4.44526,32934436.111873,0
+VALE.US,D,20150625,000000,4.39664,4.4037,4.24375,4.27855,44376750.253132,0
+VALE.US,D,20150626,000000,4.25071,4.34813,4.20907,4.32725,21232678.007485,0
+VALE.US,D,20150629,000000,4.20907,4.30629,4.2022,4.25071,24547240.79415,0
+VALE.US,D,20150630,000000,4.2022,4.2368,4.04932,4.09106,53178731.822919,0
+VALE.US,D,20150701,000000,4.10489,4.13978,3.97288,4.0007,28967811.952885,0
+VALE.US,D,20150702,000000,3.9868,4.08411,3.9521,4.06324,36677319.899702,0
+VALE.US,D,20150706,000000,3.8687,3.90349,3.80637,3.89653,41665291.954277,0
+VALE.US,D,20150707,000000,3.80637,3.94524,3.61173,3.90349,73587735.496758,0
+VALE.US,D,20150708,000000,3.75757,3.82705,3.67426,3.69503,68658217.415936,0
+VALE.US,D,20150709,000000,3.8687,4.02854,3.70199,3.76452,47644092.49389,0
+VALE.US,D,20150710,000000,3.91055,3.93808,3.75757,3.77147,27751234.614423,0
+VALE.US,D,20150713,000000,3.80637,4.1188,3.70905,4.09793,95787339.912105,0
+VALE.US,D,20150714,000000,4.01462,4.02854,3.91731,3.95896,37017776.78652,0
+VALE.US,D,20150715,000000,3.95896,3.96602,3.78549,3.80637,43301527.226665,0
+VALE.US,D,20150716,000000,3.8687,3.89653,3.80637,3.87566,33341016.663602,0
+VALE.US,D,20150717,000000,3.86183,3.86183,3.7507,3.79235,27233935.055124,0
+VALE.US,D,20150720,000000,3.81323,3.88271,3.75757,3.75757,33532645.118185,0
+VALE.US,D,20150721,000000,3.75757,3.93808,3.7507,3.85497,34031516.516418,0
+VALE.US,D,20150722,000000,3.70905,3.78549,3.66044,3.74365,53172109.315714,0
+VALE.US,D,20150723,000000,3.70199,3.79235,3.65348,3.6673,38826563.553672,0
+VALE.US,D,20150724,000000,3.6326,3.63956,3.44503,3.50765,52539200.441181,0
+VALE.US,D,20150727,000000,3.4659,3.63956,3.41033,3.4659,42065397.970446,0
+VALE.US,D,20150728,000000,3.5493,3.76452,3.51451,3.7507,58952514.026194,0
+VALE.US,D,20150729,000000,3.85497,3.89653,3.77834,3.85497,40549145.972349,0
+VALE.US,D,20150730,000000,4.00766,4.11194,3.57008,3.60488,61799880.659634,0
+VALE.US,D,20150731,000000,3.64662,3.69503,3.5005,3.65348,41598344.615033,0
+VALE.US,D,20150803,000000,3.584,3.61878,3.5005,3.54234,31338409.805889,0
+VALE.US,D,20150804,000000,3.60488,3.6673,3.57704,3.6326,22582000.398575,0
+VALE.US,D,20150805,000000,3.77147,3.84782,3.70905,3.77147,43486561.112744,0
+VALE.US,D,20150806,000000,3.72287,3.89653,3.69503,3.87566,43760836.387715,0
+VALE.US,D,20150807,000000,3.79921,3.83411,3.66044,3.6673,34435074.514469,0
+VALE.US,D,20150810,000000,3.66044,3.9521,3.6326,3.91731,48559910.737162,0
+VALE.US,D,20150811,000000,3.76452,3.79921,3.59086,3.69503,55507128.783525,0
+VALE.US,D,20150812,000000,3.6326,3.81323,3.62574,3.79235,56817237.653826,0
+VALE.US,D,20150813,000000,3.79921,3.82019,3.63956,3.66044,28775608.167989,0
+VALE.US,D,20150814,000000,3.64662,3.73688,3.62574,3.6326,23160631.617961,0
+VALE.US,D,20150817,000000,3.59801,3.6673,3.57704,3.60488,27140497.68706,0
+VALE.US,D,20150818,000000,3.55626,3.56312,3.48668,3.52843,28045657.832798,0
+VALE.US,D,20150819,000000,3.45199,3.49364,3.31311,3.36878,42824714.986025,0
+VALE.US,D,20150820,000000,3.41033,3.49364,3.34791,3.4659,39902910.336831,0
+VALE.US,D,20150821,000000,3.37564,3.42425,3.29919,3.29919,34758725.754487,0
+VALE.US,D,20150824,000000,2.97971,3.22285,2.86857,3.00734,46568817.729085,0
+VALE.US,D,20150825,000000,3.20198,3.22285,2.97265,2.97971,39182174.599557,0
+VALE.US,D,20150826,000000,2.98657,3.08398,2.91708,3.08398,30585789.800721,0
+VALE.US,D,20150827,000000,3.16719,3.47295,3.16719,3.47295,59522647.741023,0
+VALE.US,D,20150828,000000,3.41739,3.59801,3.33389,3.35467,42073458.803435,0
+VALE.US,D,20150831,000000,3.24372,3.47295,3.22285,3.43817,23924699.247693,0
+VALE.US,D,20150901,000000,3.24372,3.40328,3.23667,3.27137,33954774.075112,0
+VALE.US,D,20150902,000000,3.35467,3.40328,3.19483,3.35467,35064670.065865,0
+VALE.US,D,20150903,000000,3.38965,3.54234,3.37564,3.45894,29687682.625156,0
+VALE.US,D,20150904,000000,3.37564,3.41739,3.2645,3.28528,20658078.23936,0
+VALE.US,D,20150908,000000,3.45894,3.48668,3.38965,3.4659,26862772.499742,0
+VALE.US,D,20150909,000000,3.60488,3.6673,3.45894,3.4659,24184427.77168,0
+VALE.US,D,20150910,000000,3.43111,3.61878,3.43111,3.60488,39566186.88845,0
+VALE.US,D,20150911,000000,3.66044,3.67426,3.41739,3.45894,33284435.617668,0
+VALE.US,D,20150914,000000,3.45894,3.51451,3.34791,3.49364,33505148.261316,0
+VALE.US,D,20150915,000000,3.37564,3.43111,3.32007,3.36173,34148278.561814,0
+VALE.US,D,20150916,000000,3.39651,3.49364,3.36878,3.49364,36701219.907345,0
+VALE.US,D,20150917,000000,3.42425,3.68122,3.41739,3.57704,34272362.616737,0
+VALE.US,D,20150918,000000,3.50765,3.63956,3.45199,3.45894,41006470.45077,0
+VALE.US,D,20150921,000000,3.50765,3.5493,3.43111,3.51451,24178813.12729,0
+VALE.US,D,20150922,000000,3.31311,3.39651,3.22961,3.31311,32036901.162322,0
+VALE.US,D,20150923,000000,3.32703,3.33389,3.17414,3.18806,30114735.002283,0
+VALE.US,D,20150924,000000,3.08398,3.25755,3.04223,3.25068,31285398.705245,0
+VALE.US,D,20150925,000000,3.25755,3.30615,3.12564,3.13946,21760343.860093,0
+VALE.US,D,20150928,000000,2.99371,3.00734,2.81996,2.82692,31009573.349682,0
+VALE.US,D,20150929,000000,2.87563,2.88249,2.79909,2.79909,29471287.028394,0
+VALE.US,D,20150930,000000,2.931,2.93786,2.83387,2.91708,39562987.389656,0
+VALE.US,D,20151001,000000,2.92423,3.02841,2.92423,2.95883,37783039.571849,0
+VALE.US,D,20151002,000000,2.92423,3.15336,2.89641,3.11162,60084292.229428,0
+VALE.US,D,20151005,000000,3.15336,3.24372,3.14641,3.2159,53528814.110054,0
+VALE.US,D,20151006,000000,3.24372,3.34104,3.22285,3.32703,61095131.033893,0
+VALE.US,D,20151007,000000,3.5352,3.71601,3.49364,3.584,54951359.700731,0
+VALE.US,D,20151008,000000,3.5493,3.67426,3.52843,3.66044,30644387.607053,0
+VALE.US,D,20151009,000000,3.77147,3.84105,3.74365,3.80637,39427509.51804,0
+VALE.US,D,20151012,000000,3.81323,3.82019,3.59801,3.64662,21891659.899838,0
+VALE.US,D,20151013,000000,3.5352,3.5352,3.29243,3.29919,43120868.334407,0
+VALE.US,D,20151014,000000,3.37564,3.43111,3.32007,3.38965,27153887.568815,0
+VALE.US,D,20151015,000000,3.39651,3.47972,3.31311,3.47295,24529245.165587,0
+VALE.US,D,20151016,000000,3.46726,3.47431,3.33273,3.38955,39242284.200112,0
+VALE.US,D,20151019,000000,3.33989,3.33989,3.19821,3.25494,31473307.173358,0
+VALE.US,D,20151020,000000,3.21947,3.22672,3.15588,3.15588,28793768.324466,0
+VALE.US,D,20151021,000000,3.21947,3.26914,3.14187,3.19125,27613864.154419,0
+VALE.US,D,20151022,000000,3.31852,3.43178,3.29031,3.34684,55861562.264847,0
+VALE.US,D,20151023,000000,3.42474,3.48852,3.31852,3.34684,64087043.199988,0
+VALE.US,D,20151026,000000,3.33273,3.34684,3.20536,3.25494,24693546.465047,0
+VALE.US,D,20151027,000000,3.17714,3.19125,3.02145,3.04272,49375640.131696,0
+VALE.US,D,20151028,000000,3.00715,3.09209,2.94366,3.0002,57136306.946672,0
+VALE.US,D,20151029,000000,2.93651,3.00715,2.90829,2.96482,35391771.218231,0
+VALE.US,D,20151030,000000,3.02145,3.1063,2.97893,3.08514,32619841.150459,0
+VALE.US,D,20151102,000000,3.06378,3.21252,3.0144,3.20536,29614172.795179,0
+VALE.US,D,20151103,000000,3.16294,3.37526,3.15588,3.33989,52759492.969528,0
+VALE.US,D,20151104,000000,3.42474,3.43178,3.16294,3.22672,50767701.493894,0
+VALE.US,D,20151105,000000,3.16294,3.19821,3.08514,3.1063,35274047.874525,0
+VALE.US,D,20151106,000000,2.95062,2.97197,2.85156,2.92955,92160490.728645,0
+VALE.US,D,20151109,000000,2.90829,2.92955,2.8446,2.86577,33884277.485912,0
+VALE.US,D,20151110,000000,2.83745,2.9223,2.80914,2.90829,40535256.298252,0
+VALE.US,D,20151111,000000,2.97197,2.97893,2.81629,2.85871,36079595.16423,0
+VALE.US,D,20151112,000000,2.79502,2.8446,2.76671,2.78082,30210549.229575,0
+VALE.US,D,20151113,000000,2.83745,2.8446,2.75975,2.80914,20239716.868173,0
+VALE.US,D,20151116,000000,2.80208,2.8304,2.7524,2.81629,29271308.006131,0
+VALE.US,D,20151117,000000,2.74545,2.75975,2.65355,2.66051,34714687.116339,0
+VALE.US,D,20151118,000000,2.7524,2.77357,2.68872,2.75975,29561447.290158,0
+VALE.US,D,20151119,000000,2.76671,2.78082,2.72438,2.7524,19340188.957859,0
+VALE.US,D,20151120,000000,2.7384,2.79502,2.68176,2.68872,30595095.458112,0
+VALE.US,D,20151123,000000,2.66051,2.71008,2.63914,2.68176,39971798.8985,0
+VALE.US,D,20151124,000000,2.66051,2.78788,2.64639,2.7524,24226610.038276,0
+VALE.US,D,20151125,000000,2.66755,2.72438,2.63914,2.63914,21397162.46066,0
+VALE.US,D,20151127,000000,2.61103,2.63228,2.51216,2.52618,27039523.077982,0
+VALE.US,D,20151130,000000,2.34903,2.44123,2.33511,2.3846,73215020.791251,0
+VALE.US,D,20151201,000000,2.39165,2.39165,2.3068,2.37754,39753979.462688,0
+VALE.US,D,20151202,000000,2.28544,2.39165,2.26418,2.37754,42278763.770163,0
+VALE.US,D,20151203,000000,2.37754,2.4766,2.37048,2.42006,35727533.368301,0
+VALE.US,D,20151204,000000,2.34207,2.36343,2.29259,2.3209,29293497.544336,0
+VALE.US,D,20151207,000000,2.29984,2.3209,2.26418,2.27848,23433076.390548,0
+VALE.US,D,20151208,000000,2.12975,2.22891,2.11555,2.20765,55359360.987209,0
+VALE.US,D,20151209,000000,2.29984,2.36343,2.26418,2.32806,28849457.401461,0
+VALE.US,D,20151210,000000,2.28544,2.3846,2.28544,2.31386,23643789.048317,0
+VALE.US,D,20151211,000000,2.27143,2.28544,2.16532,2.22891,19821116.465867,0
+VALE.US,D,20151214,000000,2.24301,2.29984,2.2148,2.26418,22587916.160089,0
+VALE.US,D,20151215,000000,2.37048,2.3846,2.32806,2.35638,23687880.459568,0
+VALE.US,D,20151216,000000,2.39165,2.45524,2.31386,2.44123,26639151.126758,0
+VALE.US,D,20151217,000000,2.43408,2.44123,2.27848,2.28544,28902313.287092,0
+VALE.US,D,20151218,000000,2.3068,2.36343,2.23597,2.26418,39979287.505475,0
+VALE.US,D,20151221,000000,2.3068,2.3068,2.15816,2.17218,31723422.714231,0
+VALE.US,D,20151222,000000,2.20059,2.25017,2.17218,2.22186,17627682.063036,0
+VALE.US,D,20151223,000000,2.3068,2.44123,2.29984,2.42702,27888881.357149,0
+VALE.US,D,20151224,000000,2.413,2.43408,2.3209,2.33511,13771893.84026,0
+VALE.US,D,20151228,000000,2.3209,2.34207,2.28544,2.29259,19939725.569912,0
+VALE.US,D,20151229,000000,2.34903,2.36343,2.31386,2.35638,19035283.552299,0
+VALE.US,D,20151230,000000,2.31386,2.35638,2.3068,2.31386,18463110.312204,0
+VALE.US,D,20151231,000000,2.29259,2.35638,2.27848,2.32806,11283289.11746,0
+VALE.US,D,20160104,000000,2.24301,2.29259,2.22891,2.23597,17773068.861059,0
+VALE.US,D,20160105,000000,2.26418,2.27143,2.20059,2.22891,14842807.06321,0
+VALE.US,D,20160106,000000,2.10868,2.14406,2.0307,2.05902,35733702.647669,0
+VALE.US,D,20160107,000000,1.953,2.00615,1.91057,1.91744,37256878.270096,0
+VALE.US,D,20160108,000000,1.97417,1.97417,1.83984,1.83984,34934336.019767,0
+VALE.US,D,20160111,000000,1.89636,1.89636,1.78311,1.79741,28362020.175824,0
+VALE.US,D,20160112,000000,1.80427,1.81142,1.62742,1.6771,43150832.07521,0
+VALE.US,D,20160113,000000,1.71942,1.74416,1.56383,1.57804,45512193.600197,0
+VALE.US,D,20160114,000000,1.61331,1.75489,1.59205,1.72647,33616398.10423,0
+VALE.US,D,20160115,000000,1.60625,1.71227,1.59205,1.6771,45161547.365184,0
+VALE.US,D,20160119,000000,1.69101,1.71942,1.62037,1.64878,38687587.135672,0
+VALE.US,D,20160120,000000,1.56383,1.66985,1.54257,1.64878,48421583.117914,0
+VALE.US,D,20160121,000000,1.64162,1.69826,1.51425,1.55667,46665094.497114,0
+VALE.US,D,20160122,000000,1.64878,1.70522,1.56383,1.60625,43288412.592864,0
+VALE.US,D,20160125,000000,1.56383,1.59205,1.51425,1.52131,38716243.966068,0
+VALE.US,D,20160126,000000,1.54963,1.585,1.5073,1.57079,33679848.966622,0
+VALE.US,D,20160127,000000,1.57079,1.69101,1.55667,1.63448,33448779.342566,0
+VALE.US,D,20160128,000000,1.69826,1.71227,1.59205,1.60625,26625596.717089,0
+VALE.US,D,20160129,000000,1.62742,1.74068,1.61331,1.73362,36745832.84104,0
+VALE.US,D,20160201,000000,1.68405,1.72647,1.65593,1.6771,32094603.895414,0
+VALE.US,D,20160202,000000,1.62037,1.64162,1.51425,1.52846,21203548.288683,0
+VALE.US,D,20160203,000000,1.62037,1.66279,1.54963,1.64162,36191147.159034,0
+VALE.US,D,20160204,000000,1.81142,1.95996,1.81142,1.90342,62073500.927251,0
+VALE.US,D,20160205,000000,1.88217,1.95996,1.81142,1.8468,33721958.799546,0
+VALE.US,D,20160208,000000,1.79026,1.85394,1.77605,1.78311,23486304.792211,0
+VALE.US,D,20160209,000000,1.74783,1.77963,1.68405,1.74783,26197988.670217,0
+VALE.US,D,20160210,000000,1.79026,1.88942,1.72647,1.83984,38633361.218862,0
+VALE.US,D,20160211,000000,1.76204,1.80427,1.68405,1.68405,29642003.881709,0
+VALE.US,D,20160212,000000,1.8468,1.88217,1.79741,1.861,26854486.087602,0
+VALE.US,D,20160216,000000,1.90342,1.98837,1.88942,1.95996,35147491.761834,0
+VALE.US,D,20160217,000000,2.07331,2.27848,2.03785,2.16532,56901235.87959,0
+VALE.US,D,20160218,000000,2.14406,2.15111,2.00954,2.03785,34894194.313202,0
+VALE.US,D,20160219,000000,2.0451,2.11555,2.02365,2.08037,60664826.384868,0
+VALE.US,D,20160222,000000,2.25742,2.36343,2.23597,2.36343,56623707.297956,0
+VALE.US,D,20160223,000000,2.3068,2.33134,2.17933,2.20059,30872042.500832,0
+VALE.US,D,20160224,000000,2.06607,2.10868,2.00954,2.07331,43539518.405517,0
+VALE.US,D,20160225,000000,2.0451,2.08743,1.92449,1.98131,39675378.580296,0
+VALE.US,D,20160226,000000,2.02365,2.0307,1.9069,1.91744,35653509.259248,0
+VALE.US,D,20160229,000000,2.01659,2.1227,1.98131,2.08037,41933307.925171,0
+VALE.US,D,20160301,000000,2.17933,2.29984,2.11555,2.26418,51104242.823327,0
+VALE.US,D,20160302,000000,2.29259,2.57556,2.27848,2.5686,65605714.482748,0
+VALE.US,D,20160303,000000,2.5827,3.00715,2.52618,2.90829,107990836.75339,0
+VALE.US,D,20160304,000000,3.11336,3.44599,2.99314,3.09925,121738916.47165,0
+VALE.US,D,20160307,000000,3.35399,3.46011,3.08069,3.29031,114389501.14552,0
+VALE.US,D,20160308,000000,2.98609,3.1063,2.80914,2.8304,83227198.292947,0
+VALE.US,D,20160309,000000,2.8446,2.87987,2.66051,2.78082,48871482.110132,0
+VALE.US,D,20160310,000000,2.74545,2.76671,2.53322,2.74545,62426475.387454,0
+VALE.US,D,20160311,000000,2.78082,2.8446,2.66755,2.71008,44736181.65786,0
+VALE.US,D,20160314,000000,2.68872,2.74545,2.56145,2.63228,41273941.099587,0
+VALE.US,D,20160315,000000,2.46239,2.54018,2.44123,2.50501,49644552.210596,0
+VALE.US,D,20160316,000000,2.50501,2.83397,2.50501,2.81629,57530942.151029,0
+VALE.US,D,20160317,000000,3.00715,3.07799,2.82334,2.98609,75936252.462067,0
+VALE.US,D,20160318,000000,3.0144,3.11336,2.88693,2.95062,45957838.666302,0
+VALE.US,D,20160321,000000,3.0144,3.06378,2.86577,2.99314,31864168.583376,0
+VALE.US,D,20160322,000000,2.92955,3.05682,2.90124,2.99314,30963238.564115,0
+VALE.US,D,20160323,000000,2.9223,2.96482,2.67471,2.71713,49014404.093754,0
+VALE.US,D,20160324,000000,2.63228,2.88693,2.61817,2.85871,39394897.809122,0
+VALE.US,D,20160328,000000,2.97893,2.99314,2.8446,2.9223,31668635.953842,0
+VALE.US,D,20160329,000000,2.8446,2.96482,2.7524,2.91534,33740158.27716,0
+VALE.US,D,20160330,000000,3.05682,3.17714,2.97893,3.0002,45746139.875821,0
+VALE.US,D,20160331,000000,3.00715,3.07113,2.90124,2.97893,36608136.429509,0
+VALE.US,D,20160401,000000,2.87283,3.14187,2.8446,3.05682,44625739.967779,0
+VALE.US,D,20160404,000000,3.07113,3.11336,2.87283,2.87283,30783475.779863,0
+VALE.US,D,20160405,000000,2.81629,2.97893,2.80208,2.9223,22717948.054297,0
+VALE.US,D,20160406,000000,2.88693,2.98609,2.84798,2.90124,32944354.35118,0
+VALE.US,D,20160407,000000,2.89408,2.95062,2.80914,2.87987,29386679.325013,0
+VALE.US,D,20160408,000000,3.00715,3.18429,2.96482,3.16999,46317456.329045,0
+VALE.US,D,20160411,000000,3.31147,3.48146,3.29031,3.45295,69483398.369971,0
+VALE.US,D,20160412,000000,3.54496,3.82811,3.47431,3.76443,82314291.883312,0
+VALE.US,D,20160413,000000,3.93413,4.09696,3.83507,3.99085,72125960.863791,0
+VALE.US,D,20160414,000000,3.94842,3.95548,3.60168,3.71495,70185083.016597,0
+VALE.US,D,20160415,000000,3.58042,3.77138,3.57337,3.74316,35566195.640815,0
+VALE.US,D,20160418,000000,3.66517,3.82811,3.62285,3.72895,32260174.853678,0
+VALE.US,D,20160419,000000,3.91296,4.16064,3.88465,4.06169,52709486.831528,0
+VALE.US,D,20160420,000000,4.18887,4.4296,4.08275,4.29498,81893208.040804,0
+VALE.US,D,20160421,000000,4.36591,4.4296,3.8918,3.91296,105824505.99607,0
+VALE.US,D,20160422,000000,3.97655,4.04043,3.76443,3.83507,67727387.811411,0
+VALE.US,D,20160425,000000,3.72191,3.74316,3.56621,3.60168,47725303.058027,0
+VALE.US,D,20160426,000000,3.59463,3.79622,3.44599,3.70789,54600278.863682,0
+VALE.US,D,20160427,000000,3.67938,3.96263,3.64062,3.95548,61008253.052262,0
+VALE.US,D,20160428,000000,4.11107,4.22424,3.9059,3.97655,72065024.484602,0
+VALE.US,D,20160429,000000,4.06864,4.2741,3.998,4.01202,69218680.200712,0
+VALE.US,D,20160502,000000,3.97655,4.06864,3.84937,3.998,41688293.784381,0
+VALE.US,D,20160503,000000,3.82086,3.82811,3.63706,3.68653,56305303.360131,0
+VALE.US,D,20160504,000000,3.48146,3.60864,3.41053,3.43894,75106087.036593,0
+VALE.US,D,20160505,000000,3.52369,3.55925,3.2302,3.2762,69896109.914698,0
+VALE.US,D,20160506,000000,3.25494,3.48146,3.24073,3.38231,55588985.042115,0
+VALE.US,D,20160509,000000,3.18429,3.18429,2.93651,3.04986,75959711.659074,0
+VALE.US,D,20160510,000000,3.15588,3.21947,3.05682,3.21947,39665802.848784,0
+VALE.US,D,20160511,000000,3.29031,3.34684,3.15588,3.25494,34866310.453568,0
+VALE.US,D,20160512,000000,3.17714,3.2762,3.04996,3.14187,43605363.718172,0
+VALE.US,D,20160513,000000,3.12042,3.19821,2.91534,2.9223,53685392.945253,0
+VALE.US,D,20160516,000000,3.03566,3.14873,2.95777,2.99314,33550412.063297,0
+VALE.US,D,20160517,000000,3.0002,3.16999,2.90124,3.04986,45040609.001182,0
+VALE.US,D,20160518,000000,2.91534,3.06378,2.90124,2.9223,30787126.43696,0
+VALE.US,D,20160519,000000,2.80208,2.93651,2.7524,2.91534,45582879.551712,0
+VALE.US,D,20160520,000000,2.98609,3.05682,2.75975,2.81629,42619083.033004,0
+VALE.US,D,20160523,000000,2.7384,2.89408,2.72438,2.8304,43380712.75227,0
+VALE.US,D,20160524,000000,2.92955,2.93651,2.74545,2.76671,45524160.67767,0
+VALE.US,D,20160525,000000,2.80208,2.90124,2.76671,2.87987,34147656.666997,0
+VALE.US,D,20160526,000000,2.97893,3.06378,2.83107,2.87283,36893290.20733,0
+VALE.US,D,20160527,000000,2.87987,2.88693,2.78082,2.81629,21956228.310322,0
+VALE.US,D,20160531,000000,2.77357,2.92955,2.76304,2.78082,35722418.516252,0
+VALE.US,D,20160601,000000,2.7384,2.86577,2.72438,2.85156,26136553.533455,0
+VALE.US,D,20160602,000000,2.80208,2.94366,2.79502,2.93651,33118134.114078,0
+VALE.US,D,20160603,000000,3.04272,3.26914,3.03566,3.26189,59865837.44683,0
+VALE.US,D,20160606,000000,3.35399,3.46011,3.2762,3.45295,64198800.078608,0
+VALE.US,D,20160607,000000,3.38231,3.56621,3.3681,3.39651,50269709.647399,0
+VALE.US,D,20160608,000000,3.50968,3.59463,3.44599,3.57337,49505624.426632,0
+VALE.US,D,20160609,000000,3.50968,3.50968,3.21947,3.2762,53289163.165332,0
+VALE.US,D,20160610,000000,3.09209,3.16999,3.06378,3.12042,31297761.063617,0
+VALE.US,D,20160613,000000,3.02841,3.19125,3.0144,3.09209,25507778.552091,0
+VALE.US,D,20160614,000000,3.04986,3.16294,2.93651,2.99314,26073712.148678,0
+VALE.US,D,20160615,000000,3.11336,3.18429,3.02493,3.06378,22629738.327857,0
+VALE.US,D,20160616,000000,3.03566,3.16999,2.97893,3.12766,32864875.986584,0
+VALE.US,D,20160617,000000,3.23377,3.31147,3.12766,3.15588,34400957.219928,0
+VALE.US,D,20160620,000000,3.31147,3.36105,3.24788,3.26914,25250960.826974,0
+VALE.US,D,20160621,000000,3.29737,3.29737,3.17714,3.2762,22297960.029778,0
+VALE.US,D,20160622,000000,3.36105,3.4284,3.30441,3.31852,37263015.471695,0
+VALE.US,D,20160623,000000,3.44599,3.53094,3.37526,3.50968,27999460.671208,0
+VALE.US,D,20160624,000000,3.20536,3.36105,3.17714,3.21947,45351315.309148,0
+VALE.US,D,20160627,000000,3.23377,3.25494,3.05682,3.09925,25805332.974654,0
+VALE.US,D,20160628,000000,3.21947,3.37526,3.21947,3.32568,32646273.232341,0
+VALE.US,D,20160629,000000,3.48146,3.51673,3.40347,3.43178,34417879.79537,0
+VALE.US,D,20160630,000000,3.538,3.63706,3.48146,3.58042,46033689.13867,0
+VALE.US,D,20160701,000000,3.54496,3.70083,3.53094,3.65116,48776646.772187,0
+VALE.US,D,20160705,000000,3.60864,3.69358,3.43894,3.47431,30716402.199076,0
+VALE.US,D,20160706,000000,3.41053,3.48146,3.31147,3.47431,26164987.889001,0
+VALE.US,D,20160707,000000,3.538,3.57337,3.33989,3.41053,25650052.771727,0
+VALE.US,D,20160708,000000,3.54496,3.59105,3.46368,3.50263,23038130.756166,0
+VALE.US,D,20160711,000000,3.58042,3.6441,3.55211,3.62285,20090909.131273,0
+VALE.US,D,20160712,000000,3.77843,3.88822,3.76443,3.78568,44247195.386397,0
+VALE.US,D,20160713,000000,3.81409,3.87749,3.67938,3.86328,45543215.907386,0
+VALE.US,D,20160714,000000,3.91296,3.91296,3.73601,3.77843,41341582.767321,0
+VALE.US,D,20160715,000000,3.74316,3.84937,3.72895,3.79274,20236551.516683,0
+VALE.US,D,20160718,000000,3.72191,3.84937,3.69358,3.84937,22397255.212419,0
+VALE.US,D,20160719,000000,3.75022,3.76443,3.57337,3.67938,50713524.211122,0
+VALE.US,D,20160720,000000,3.60864,3.74316,3.57337,3.65831,41088572.983846,0
+VALE.US,D,20160721,000000,3.72895,3.84222,3.69358,3.75727,44725102.410259,0
+VALE.US,D,20160722,000000,3.74316,3.76443,3.61589,3.75727,24354224.717353,0
+VALE.US,D,20160725,000000,3.73601,3.78568,3.66517,3.77138,40877725.806401,0
+VALE.US,D,20160726,000000,3.81409,4.05444,3.77138,4.01202,55935752.971346,0
+VALE.US,D,20160727,000000,4.06864,4.14645,4.02622,4.08275,42155473.381338,0
+VALE.US,D,20160728,000000,4.08275,4.13949,3.99085,4.10421,43314871.578683,0
+VALE.US,D,20160729,000000,4.09696,4.11484,3.96263,4.06864,46646280.368051,0
+VALE.US,D,20160801,000000,4.11822,4.14645,3.8918,3.9059,40030151.465112,0
+VALE.US,D,20160802,000000,3.95548,4.04748,3.84222,3.92011,31648737.389224,0
+VALE.US,D,20160803,000000,3.84937,4.14645,3.81409,4.09696,50862058.7696,0
+VALE.US,D,20160804,000000,4.05444,4.23844,4.04748,4.18887,38264109.877668,0
+VALE.US,D,20160805,000000,4.21022,4.29498,4.18113,4.2597,40604103.46925,0
+VALE.US,D,20160808,000000,4.2597,4.35161,4.19128,4.26666,32510902.976466,0
+VALE.US,D,20160809,000000,4.32339,4.36591,4.2741,4.29498,27739728.008154,0
+VALE.US,D,20160810,000000,4.32339,4.3375,4.08981,4.10421,35532669.198088,0
+VALE.US,D,20160811,000000,4.16064,4.17476,4.04043,4.16064,25027126.292039,0
+VALE.US,D,20160812,000000,4.06169,4.14645,3.96263,3.99085,32439798.979185,0
+VALE.US,D,20160815,000000,4.04748,4.15359,4.03327,4.10421,22076249.870982,0
+VALE.US,D,20160816,000000,4.17476,4.30928,4.16064,4.21022,33122261.798648,0
+VALE.US,D,20160817,000000,4.10421,4.23844,4.05444,4.22424,26539372.708044,0
+VALE.US,D,20160818,000000,4.2597,4.26666,4.11107,4.18181,20325207.227592,0
+VALE.US,D,20160819,000000,4.14645,4.24559,4.10421,4.22424,29163834.027092,0
+VALE.US,D,20160822,000000,4.14645,4.15359,4.03327,4.08981,27930570.040006,0
+VALE.US,D,20160823,000000,4.17476,4.23149,4.12518,4.15359,25273921.266408,0
+VALE.US,D,20160824,000000,4.0757,4.13243,3.96263,3.9837,32257539.302764,0
+VALE.US,D,20160825,000000,3.998,4.06864,3.96263,3.99085,29721258.736686,0
+VALE.US,D,20160826,000000,4.04748,4.12518,3.79622,3.85642,44429517.148823,0
+VALE.US,D,20160829,000000,3.84937,3.99085,3.83507,3.9695,29805873.683435,0
+VALE.US,D,20160830,000000,3.8918,3.9695,3.83507,3.84937,31411075.266198,0
+VALE.US,D,20160831,000000,3.82086,3.82811,3.66517,3.72895,45406995.073243,0
+VALE.US,D,20160901,000000,3.74316,3.84222,3.69358,3.81409,27110888.871252,0
+VALE.US,D,20160902,000000,3.88465,4.00496,3.84937,3.96263,36468055.915385,0
+VALE.US,D,20160906,000000,3.88465,4.04748,3.84937,4.04748,34417921.18604,0
+VALE.US,D,20160907,000000,3.92011,3.998,3.91296,3.99085,28143440.186449,0
+VALE.US,D,20160908,000000,4.01202,4.04043,3.8918,3.92011,29837030.510301,0
+VALE.US,D,20160909,000000,3.84937,3.86328,3.6441,3.67252,36992404.305791,0
+VALE.US,D,20160912,000000,3.59463,3.83507,3.58042,3.82086,37475441.703203,0
+VALE.US,D,20160913,000000,3.69358,3.69358,3.43894,3.50263,57099114.325348,0
+VALE.US,D,20160914,000000,3.50968,3.60864,3.48146,3.55211,23441667.024114,0
+VALE.US,D,20160915,000000,3.54496,3.62285,3.46726,3.55925,32755510.453924,0
+VALE.US,D,20160916,000000,3.50968,3.58042,3.47431,3.55925,30313221.890891,0
+VALE.US,D,20160919,000000,3.65116,3.67252,3.56621,3.59463,33670958.250699,0
+VALE.US,D,20160920,000000,3.62285,3.65474,3.56621,3.61589,20551491.055426,0
+VALE.US,D,20160921,000000,3.77138,3.87749,3.73601,3.87053,44822597.098754,0
+VALE.US,D,20160922,000000,3.94127,3.9837,3.7997,3.83507,36863060.531472,0
+VALE.US,D,20160923,000000,3.81409,3.92717,3.80685,3.83507,21074791.227112,0
+VALE.US,D,20160926,000000,3.82086,3.86696,3.78568,3.80685,18389122.419988,0
+VALE.US,D,20160927,000000,3.75727,3.85642,3.72895,3.84937,15755796.254186,0
+VALE.US,D,20160928,000000,3.89885,4.00496,3.84222,3.998,26538041.998003,0
+VALE.US,D,20160929,000000,4.00496,4.06169,3.88465,3.91296,27501066.300447,0
+VALE.US,D,20160930,000000,3.93413,3.95838,3.84222,3.8918,19111640.025608,0
+VALE.US,D,20161003,000000,3.92011,4.03327,3.88117,4.00496,22728434.380549,0
+VALE.US,D,20161004,000000,3.998,4.03327,3.81042,3.85642,32132922.342964,0
+VALE.US,D,20161005,000000,3.92011,3.94485,3.86328,3.91296,22485036.545423,0
+VALE.US,D,20161006,000000,3.87749,3.94127,3.86328,3.89885,18561532.151708,0
+VALE.US,D,20161007,000000,4.01202,4.02622,3.87053,3.94127,46536908.62679,0
+VALE.US,D,20161010,000000,4.01202,4.20317,3.9837,4.1677,44245213.808069,0
+VALE.US,D,20161011,000000,4.18181,4.18887,4.02622,4.08981,35962484.40244,0
+VALE.US,D,20161012,000000,4.05444,4.20076,4.04043,4.11822,34206544.208018,0
+VALE.US,D,20161013,000000,3.998,3.998,3.89885,3.91296,69150711.546685,0
+VALE.US,D,20161014,000000,4.02622,4.06864,3.93413,3.94842,41144180.314268,0
+VALE.US,D,20161017,000000,3.96263,4.06864,3.96263,4.01927,18610153.771794,0
+VALE.US,D,20161018,000000,4.11484,4.17476,4.05087,4.13243,33325072.977506,0
+VALE.US,D,20161019,000000,4.14645,4.20317,4.09339,4.13243,21147242.490704,0
+VALE.US,D,20161020,000000,4.18887,4.29498,4.15359,4.26666,36957480.927951,0
+VALE.US,D,20161021,000000,4.25265,4.50024,4.21728,4.4296,63780238.997439,0
+VALE.US,D,20161024,000000,4.57823,4.65593,4.51435,4.59224,48720638.987032,0
+VALE.US,D,20161025,000000,4.65593,4.83287,4.65593,4.80466,78445320.732131,0
+VALE.US,D,20161026,000000,4.79741,4.91773,4.6913,4.88951,65269496.000542,0
+VALE.US,D,20161027,000000,4.9672,4.98866,4.83287,4.91773,59615676.376221,0
+VALE.US,D,20161028,000000,4.93879,4.98866,4.85414,4.88235,41481324.912718,0
+VALE.US,D,20161031,000000,4.90362,4.93193,4.79045,4.89656,33858034.766345,0
+VALE.US,D,20161101,000000,4.94614,4.97445,4.69845,4.88235,49459534.880784,0
+VALE.US,D,20161102,000000,4.82573,4.88235,4.74098,4.75508,39025393.984841,0
+VALE.US,D,20161103,000000,4.89656,4.93193,4.76213,4.7834,41828661.963662,0
+VALE.US,D,20161104,000000,4.71256,4.82573,4.66308,4.71971,34663711.401894,0
+VALE.US,D,20161107,000000,4.98866,5.10192,4.96024,5.07342,45831368.439251,0
+VALE.US,D,20161108,000000,5.10192,5.41311,5.05215,5.33541,63218652.455972,0
+VALE.US,D,20161109,000000,5.46259,5.68196,5.42722,5.4909,91928933.729449,0
+VALE.US,D,20161110,000000,5.5828,5.73153,5.44857,5.66079,73113620.893038,0
+VALE.US,D,20161111,000000,5.68901,5.68901,5.34932,5.44151,83781258.975835,0
+VALE.US,D,20161114,000000,5.44151,5.47679,5.24331,5.44151,60986235.285337,0
+VALE.US,D,20161115,000000,5.17247,5.21847,4.84718,5.17962,40867638.900114,0
+VALE.US,D,20161116,000000,5.15846,5.19383,4.99639,5.17247,30583339.473056,0
+VALE.US,D,20161117,000000,5.20794,5.29279,5.12299,5.17247,37475211.984984,0
+VALE.US,D,20161118,000000,4.99572,5.16542,4.9531,5.12299,40049998.291393,0
+VALE.US,D,20161121,000000,5.26437,5.46974,5.25732,5.42016,50813248.821964,0
+VALE.US,D,20161122,000000,5.73859,5.88017,5.66079,5.86596,75765643.224494,0
+VALE.US,D,20161123,000000,5.73153,5.97217,5.70322,5.9368,57962984.173429,0
+VALE.US,D,20161125,000000,5.88703,5.97217,5.767,5.95796,34444769.244157,0
+VALE.US,D,20161128,000000,5.97217,6.49576,5.94375,6.43913,87198888.669948,0
+VALE.US,D,20161129,000000,6.15607,6.21976,5.97923,6.04996,72207867.825951,0
+VALE.US,D,20161130,000000,5.95796,6.16303,5.94375,6.00744,60969671.773958,0
+VALE.US,D,20161201,000000,6.22691,6.24798,5.71027,5.80943,76958964.180231,0
+VALE.US,D,20161202,000000,5.76719,6.05866,5.76005,6.00183,56013867.513365,0
+VALE.US,D,20161205,000000,6.12322,6.22217,6.06572,6.1582,51600197.214091,0
+VALE.US,D,20161206,000000,6.12283,6.27194,6.05866,6.26469,48333289.575367,0
+VALE.US,D,20161207,000000,6.47818,6.62739,6.36443,6.51374,61449218.90312,0
+VALE.US,D,20161208,000000,6.58477,6.64178,6.29311,6.35728,52183459.014686,0
+VALE.US,D,20161209,000000,6.33601,6.40705,6.20807,6.24353,36557504.257625,0
+VALE.US,D,20161212,000000,6.33601,6.37139,6.20807,6.25774,44445684.344538,0
+VALE.US,D,20161213,000000,6.23638,6.31456,6.00183,6.0373,42447978.142156,0
+VALE.US,D,20161214,000000,5.95912,6.12979,5.86664,5.88789,53382132.818826,0
+VALE.US,D,20161215,000000,5.83813,6.05866,5.7528,6.00899,49904394.558925,0
+VALE.US,D,20161216,000000,5.96617,6.01595,5.79541,5.80971,43217818.735591,0
+VALE.US,D,20161219,000000,5.74564,5.7812,5.48269,5.48984,52608879.564647,0
+VALE.US,D,20161220,000000,5.58918,5.6604,5.48984,5.61769,27874443.256676,0
+VALE.US,D,20161221,000000,5.70312,5.71008,5.59991,5.62484,20172879.214204,0
+VALE.US,D,20161222,000000,5.51805,5.59469,5.42914,5.53941,28967894.734225,0
+VALE.US,D,20161223,000000,5.51805,5.61073,5.46848,5.48269,28285363.620156,0
+VALE.US,D,20161227,000000,5.62484,5.72448,5.59711,5.61769,21293192.201839,0
+VALE.US,D,20161228,000000,5.79541,5.82402,5.68544,5.70312,30955604.055027,0
+VALE.US,D,20161229,000000,5.74932,5.80266,5.53941,5.62484,35273940.258783,0
+VALE.US,D,20161230,000000,5.6319,5.65325,5.36179,5.41862,20553170.481862,0
+VALE.US,D,20170103,000000,5.61073,5.73153,5.57517,5.72448,38393115.283259,0
+VALE.US,D,20170104,000000,5.71008,5.77415,5.57555,5.72448,20949074.310257,0
+VALE.US,D,20170105,000000,5.74564,5.97333,5.73859,5.9022,34385051.820201,0
+VALE.US,D,20170106,000000,5.79541,5.90935,5.68177,5.68177,24625904.797313,0
+VALE.US,D,20170109,000000,5.90935,5.95912,5.83291,5.84527,29076214.1177,0
+VALE.US,D,20170110,000000,6.12979,6.38569,6.11548,6.37139,42954999.363319,0
+VALE.US,D,20170111,000000,6.31456,6.64874,6.24353,6.62043,65259180.410802,0
+VALE.US,D,20170112,000000,6.66285,6.79119,6.62739,6.71282,47097561.808648,0
+VALE.US,D,20170113,000000,6.59908,6.91905,6.55646,6.81226,44067719.232536,0
+VALE.US,D,20170117,000000,6.78395,6.89779,6.71996,6.76268,42199482.011249,0
+VALE.US,D,20170118,000000,6.89779,7.19611,6.86919,7.06903,60130907.436785,0
+VALE.US,D,20170119,000000,6.99713,7.03289,6.86223,6.96872,32081812.108841,0
+VALE.US,D,20170120,000000,6.94041,7.23912,6.91557,7.13224,39078976.276731,0
+VALE.US,D,20170123,000000,7.33895,7.49879,7.23177,7.47386,44264132.448574,0
+VALE.US,D,20170124,000000,7.67371,7.79335,7.45917,7.65225,57947339.534923,0
+VALE.US,D,20170125,000000,7.63651,7.7863,7.50971,7.66569,44634630.683703,0
+VALE.US,D,20170126,000000,7.58808,7.70145,7.50266,7.55166,30595692.518527,0
+VALE.US,D,20170127,000000,7.62298,7.63651,7.51764,7.58808,23227256.109978,0
+VALE.US,D,20170130,000000,7.50266,7.50266,7.29537,7.33199,29560881.272745,0
+VALE.US,D,20170131,000000,7.43887,7.46603,7.21776,7.23912,38487671.234182,0
+VALE.US,D,20170201,000000,7.45917,7.48787,7.34658,7.45125,37099897.945398,0
+VALE.US,D,20170202,000000,7.52305,7.55166,7.36253,7.41076,24519741.867746,0
+VALE.US,D,20170203,000000,7.15388,7.2252,6.89779,6.91905,43267257.821411,0
+VALE.US,D,20170206,000000,6.90485,7.00399,6.77679,6.79824,45275407.924609,0
+VALE.US,D,20170207,000000,7.0181,7.02545,6.83005,6.84792,31138806.403958,0
+VALE.US,D,20170208,000000,6.87643,6.9723,6.81593,6.94745,31250731.94956,0
+VALE.US,D,20170209,000000,6.94745,7.11068,6.91189,7.08315,34084447.940023,0
+VALE.US,D,20170210,000000,7.39529,7.4669,7.33199,7.43887,40779734.429866,0
+VALE.US,D,20170213,000000,7.75141,8.17025,7.75141,8.06394,90699226.235686,0
+VALE.US,D,20170214,000000,7.9702,8.02848,7.72918,7.93541,38103114.657977,0
+VALE.US,D,20170215,000000,7.94285,8.02848,7.8005,7.90062,51775758.845334,0
+VALE.US,D,20170216,000000,7.97841,7.99833,7.71178,7.7228,44649314.023896,0
+VALE.US,D,20170217,000000,7.70773,7.85056,7.66569,7.8005,35229113.12837,0
+VALE.US,D,20170221,000000,8.31376,8.31966,8.09188,8.19141,46792132.811111,0
+VALE.US,D,20170222,000000,7.9702,8.0074,7.83703,7.99426,43792404.016981,0
+VALE.US,D,20170223,000000,8.10617,8.14242,7.58084,7.64433,61091615.93124,0
+VALE.US,D,20170224,000000,7.43887,7.75141,7.35567,7.48081,56010903.941391,0
+VALE.US,D,20170227,000000,7.55166,7.77199,7.45917,7.5445,28779202.947682,0
+VALE.US,D,20170228,000000,7.45125,7.52305,7.23177,7.35944,32697702.174623,0
+VALE.US,D,20170301,000000,7.5849,7.65225,7.45917,7.60075,43430600.926861,0
+VALE.US,D,20170302,000000,7.47386,7.5445,7.04758,7.08315,46628056.056036,0
+VALE.US,D,20170303,000000,7.16857,7.28851,7.0758,7.23912,32270667.388531,0
+VALE.US,D,20170306,000000,7.06903,7.15388,7.06903,7.06903,30868246.97639,0
+VALE.US,D,20170307,000000,7.17533,7.18877,7.00757,7.06149,26713855.077566,0
+VALE.US,D,20170308,000000,6.98979,7.00399,6.6844,6.72702,43712546.927754,0
+VALE.US,D,20170309,000000,6.62739,6.84086,6.59202,6.72702,45013495.00801,0
+VALE.US,D,20170310,000000,6.87643,6.89054,6.67735,6.73408,34938717.22219,0
+VALE.US,D,20170313,000000,6.96872,7.08972,6.91189,6.99713,40096974.632346,0
+VALE.US,D,20170314,000000,6.87643,7.0758,6.80714,7.01144,31071403.767343,0
+VALE.US,D,20170315,000000,7.15388,7.61669,7.0758,7.59524,66962377.509169,0
+VALE.US,D,20170316,000000,7.66569,7.67999,7.36253,7.41703,34186037.200551,0
+VALE.US,D,20170317,000000,7.41703,7.50266,7.20278,7.20278,32914494.087052,0
+VALE.US,D,20170320,000000,7.13224,7.35944,7.08315,7.31768,23992694.805655,0
+VALE.US,D,20170321,000000,7.1247,7.18877,6.6701,6.71282,56006152.292471,0
+VALE.US,D,20170322,000000,6.55646,6.93316,6.52785,6.77679,43906700.213209,0
+VALE.US,D,20170323,000000,6.66285,6.75544,6.44957,6.62739,44144242.303291,0
+VALE.US,D,20170324,000000,6.63464,6.66285,6.52785,6.61328,37237515.714655,0
+VALE.US,D,20170327,000000,6.32181,6.70576,6.18661,6.64178,49189042.713055,0
+VALE.US,D,20170328,000000,6.73408,6.81941,6.65599,6.73408,39407335.705466,0
+VALE.US,D,20170329,000000,6.71996,6.96205,6.71996,6.84086,31077144.653277,0
+VALE.US,D,20170330,000000,6.81226,6.9261,6.77679,6.78395,34035374.126866,0
+VALE.US,D,20170331,000000,6.66285,6.88348,6.57056,6.75544,37353796.593511,0
+VALE.US,D,20170403,000000,6.79119,6.85507,6.63464,6.74848,31099867.096358,0
+VALE.US,D,20170404,000000,6.74848,7.04033,6.73408,7.01144,33627781.573255,0
+VALE.US,D,20170405,000000,7.16857,7.182,6.69146,6.70576,47859553.696278,0
+VALE.US,D,20170406,000000,6.73408,6.79824,6.48523,6.51374,43897592.196268,0
+VALE.US,D,20170407,000000,6.4,6.7306,6.36443,6.5636,44619293.370922,0
+VALE.US,D,20170410,000000,6.5636,6.61261,6.41429,6.57056,30178366.948858,0
+VALE.US,D,20170411,000000,6.59202,6.59202,6.26827,6.50649,43978041.172077,0
+VALE.US,D,20170412,000000,6.32181,6.32877,6.15452,6.21503,49827033.327101,0
+VALE.US,D,20170413,000000,6.24353,6.35728,6.18661,6.20091,33948893.495667,0
+VALE.US,D,20170417,000000,6.22217,6.27919,6.11548,6.25774,37894828.528239,0
+VALE.US,D,20170418,000000,6.06572,6.1582,5.98754,6.09403,48598492.015466,0
+VALE.US,D,20170419,000000,6.22932,6.25774,6.023,6.05161,37825520.886037,0
+VALE.US,D,20170420,000000,6.22217,6.35728,6.13684,6.27194,47193679.222598,0
+VALE.US,D,20170421,000000,6.42125,6.44957,6.27194,6.30751,41234090.162479,0
+VALE.US,D,20170424,000000,6.47402,6.47402,6.3278,6.39352,33045828.752599,0
+VALE.US,D,20170425,000000,6.34974,6.56168,6.30577,6.53964,40463191.002659,0
+VALE.US,D,20170426,000000,6.44473,6.55443,6.36443,6.37902,45992809.643413,0
+VALE.US,D,20170427,000000,6.40821,6.41536,6.03546,6.1525,51717190.012471,0
+VALE.US,D,20170428,000000,6.24015,6.34974,6.21087,6.26944,23498815.122228,0
+VALE.US,D,20170501,000000,6.26944,6.41536,6.21812,6.3425,22480608.778496,0
+VALE.US,D,20170502,000000,6.4228,6.5032,6.3278,6.44473,37178573.330996,0
+VALE.US,D,20170503,000000,6.35699,6.36443,6.06475,6.10852,48279800.412484,0
+VALE.US,D,20170504,000000,5.89669,5.89669,5.72863,5.80904,68408752.743351,0
+VALE.US,D,20170505,000000,5.89669,6.06398,5.84199,5.96975,51378010.027822,0
+VALE.US,D,20170508,000000,5.87475,5.977,5.84557,5.94047,37324939.018365,0
+VALE.US,D,20170509,000000,6.02078,6.1525,5.99178,6.03546,51543478.544178,0
+VALE.US,D,20170510,000000,6.2328,6.24015,6.04291,6.10852,37053017.837752,0
+VALE.US,D,20170511,000000,6.10852,6.18893,6.04291,6.08668,36094299.199759,0
+VALE.US,D,20170512,000000,6.072,6.1379,6.01362,6.03546,27442263.610299,0
+VALE.US,D,20170515,000000,6.10128,6.24015,6.09403,6.21812,32993061.856907,0
+VALE.US,D,20170516,000000,6.3425,6.45208,6.28402,6.40821,37618444.398632,0
+VALE.US,D,20170517,000000,6.41536,6.4228,6.21087,6.24015,31045656.70105,0
+VALE.US,D,20170518,000000,5.47283,6.02078,5.45823,5.84557,116494238.44677,0
+VALE.US,D,20170519,000000,6.09403,6.2474,6.05026,6.1525,34504149.334152,0
+VALE.US,D,20170522,000000,6.10128,6.28123,6.06475,6.20352,38396528.978769,0
+VALE.US,D,20170523,000000,6.10852,6.35331,6.10128,6.30577,34500346.566343,0
+VALE.US,D,20170524,000000,6.15965,6.24015,6.09403,6.18168,36438024.914743,0
+VALE.US,D,20170525,000000,6.11587,6.2328,6.07944,6.18893,33992210.901389,0
+VALE.US,D,20170526,000000,6.19628,6.26944,6.1379,6.2328,22248405.050081,0
+VALE.US,D,20170530,000000,6.31321,6.48842,6.25464,6.40096,34406967.145216,0
+VALE.US,D,20170531,000000,6.3278,6.3278,6.05026,6.11587,52494208.782856,0
+VALE.US,D,20170601,000000,6.12322,6.1525,5.977,5.98435,30315733.269794,0
+VALE.US,D,20170602,000000,6.07944,6.07944,5.94781,5.99903,31106380.953054,0
+VALE.US,D,20170605,000000,5.89669,5.95526,5.83098,5.91129,29419552.829919,0
+VALE.US,D,20170606,000000,5.94047,6.0575,5.92588,5.94781,25745158.183794,0
+VALE.US,D,20170607,000000,5.98435,5.99903,5.86016,5.91863,22657415.23414,0
+VALE.US,D,20170608,000000,5.89669,6.10852,5.87098,6.04291,39950059.483833,0
+VALE.US,D,20170609,000000,6.03546,6.15965,6.02812,6.072,36928283.94931,0
+VALE.US,D,20170612,000000,6.0575,6.10128,5.84557,5.94047,38512302.821917,0
+VALE.US,D,20170613,000000,5.86016,5.92588,5.77985,5.84557,38205561.740141,0
+VALE.US,D,20170614,000000,5.94781,5.95526,5.75792,5.80904,35266414.400204,0
+VALE.US,D,20170615,000000,5.69211,5.78353,5.58986,5.72863,39841893.245836,0
+VALE.US,D,20170616,000000,5.73598,5.78353,5.64823,5.75792,33875388.839523,0
+VALE.US,D,20170619,000000,5.77985,5.99178,5.77985,5.8676,35271060.502915,0
+VALE.US,D,20170620,000000,5.7726,5.7871,5.6117,5.67761,35736042.255293,0
+VALE.US,D,20170621,000000,5.7726,5.88944,5.74322,5.80904,34313940.579551,0
+VALE.US,D,20170622,000000,5.82363,6.02812,5.82363,5.91863,53632635.362463,0
+VALE.US,D,20170623,000000,5.977,6.05026,5.8676,5.96975,38762265.21731,0
+VALE.US,D,20170626,000000,6.07944,6.11587,6.02078,6.09403,27996405.004993,0
+VALE.US,D,20170627,000000,6.22556,6.39352,6.14515,6.1525,51731154.189772,0
+VALE.US,D,20170628,000000,6.31321,6.4228,6.25841,6.37159,37606344.871014,0
+VALE.US,D,20170629,000000,6.47402,6.52504,6.30577,6.38637,30304369.461337,0
+VALE.US,D,20170630,000000,6.40096,6.45933,6.3278,6.39352,24193042.20488,0
+VALE.US,D,20170703,000000,6.48127,6.58352,6.47402,6.51779,17226580.601253,0
+VALE.US,D,20170705,000000,6.53964,6.56168,6.29853,6.38637,42452624.244868,0
+VALE.US,D,20170706,000000,6.36443,6.40096,6.25464,6.40096,30860191.317235,0
+VALE.US,D,20170707,000000,6.49586,6.51055,6.28567,6.40821,31901663.356592,0
+VALE.US,D,20170710,000000,6.43749,6.65667,6.40096,6.64207,33095767.63076,0
+VALE.US,D,20170711,000000,6.66391,6.75167,6.64932,6.72983,27638560.93246,0
+VALE.US,D,20170712,000000,6.79525,6.82473,6.62729,6.8027,33726156.848254,0
+VALE.US,D,20170713,000000,6.79525,6.8027,6.56901,6.62729,69346918.84414,0
+VALE.US,D,20170714,000000,6.7078,6.79525,6.68219,6.75882,32839096.842521,0
+VALE.US,D,20170717,000000,6.84657,6.93422,6.77341,6.79525,44440320.113702,0
+VALE.US,D,20170718,000000,6.83932,6.90503,6.77341,6.88309,29050147.30848,0
+VALE.US,D,20170719,000000,6.94166,6.96901,6.85392,6.88309,22836805.502362,0
+VALE.US,D,20170720,000000,6.79525,6.83197,6.62729,6.67126,39001243.563643,0
+VALE.US,D,20170721,000000,6.74055,6.75167,6.55443,6.59085,39322877.008498,0
+VALE.US,D,20170724,000000,6.62729,6.73697,6.60545,6.71504,28589503.298323,0
+VALE.US,D,20170725,000000,6.87585,7.05879,6.8686,6.99269,75607084.8805,0
+VALE.US,D,20170726,000000,6.99974,7.03656,6.84289,6.86116,56283278.349839,0
+VALE.US,D,20170727,000000,6.84657,6.97075,6.75167,6.87585,33897818.443614,0
+VALE.US,D,20170728,000000,6.8686,7.08082,6.84289,7.06594,35323782.903635,0
+VALE.US,D,20170731,000000,7.2567,7.36475,7.21921,7.329,51502992.260286,0
+VALE.US,D,20170801,000000,7.234,7.27729,7.17099,7.22665,28920198.195613,0
+VALE.US,D,20170802,000000,7.10914,7.29179,7.06594,7.234,32992535.160632,0
+VALE.US,D,20170803,000000,7.24134,7.24134,7.14624,7.17592,17875805.677913,0
+VALE.US,D,20170804,000000,7.22665,7.3519,7.14624,7.28483,29478913.259346,0
+VALE.US,D,20170807,000000,7.38002,7.56992,7.37248,7.56267,33640484.369888,0
+VALE.US,D,20170808,000000,7.41703,7.59602,7.32145,7.45211,60770884.802993,0
+VALE.US,D,20170809,000000,7.37248,7.45994,7.3145,7.33653,38948217.976266,0
+VALE.US,D,20170810,000000,7.38698,7.40988,7.19322,7.19699,40816327.921242,0
+VALE.US,D,20170811,000000,7.09494,7.18268,6.98544,7.08082,34425513.26969,0
+VALE.US,D,20170814,000000,7.04381,7.21177,7.04381,7.10914,46191713.54302,0
+VALE.US,D,20170815,000000,7.08836,7.16133,6.98544,7.14624,29340144.829462,0
+VALE.US,D,20170816,000000,7.24907,7.40988,7.19699,7.38002,61989755.184575,0
+VALE.US,D,20170817,000000,7.34427,7.38002,7.08836,7.10237,42934082.588219,0
+VALE.US,D,20170818,000000,7.29932,7.39461,7.18945,7.329,41864998.832883,0
+VALE.US,D,20170821,000000,7.42399,7.47531,7.27729,7.29932,46299163.722425,0
+VALE.US,D,20170822,000000,7.40988,7.46767,7.28483,7.30696,30165020.527306,0
+VALE.US,D,20170823,000000,7.29932,7.54759,7.28851,7.54759,38268178.580533,0
+VALE.US,D,20170824,000000,7.5992,7.89154,7.55484,7.83297,48765247.78166,0
+VALE.US,D,20170825,000000,7.86148,7.88738,7.71662,7.80378,44152151.025568,0
+VALE.US,D,20170828,000000,7.79577,7.96431,7.76011,7.90555,33088207.624878,0
+VALE.US,D,20170829,000000,7.79577,7.95774,7.76011,7.92884,31349493.192557,0
+VALE.US,D,20170830,000000,7.89898,7.97107,7.84805,7.89898,26656624.198112,0
+VALE.US,D,20170831,000000,8.09603,8.13323,7.95039,8.09004,58887424.093268,0
+VALE.US,D,20170901,000000,8.23528,8.37368,8.16947,8.25722,34900820.959475,0
+VALE.US,D,20170905,000000,8.48336,8.50878,8.18291,8.3155,63034479.495829,0
+VALE.US,D,20170906,000000,8.3155,8.44635,8.27239,8.40412,35446913.938382,0
+VALE.US,D,20170907,000000,8.41765,8.55941,8.39571,8.50539,23037213.952824,0
+VALE.US,D,20170908,000000,8.38044,8.41765,8.09603,8.11796,61382843.789889,0
+VALE.US,D,20170911,000000,8.21248,8.30109,8.18291,8.22011,27165679.770707,0
+VALE.US,D,20170912,000000,8.24881,8.35096,8.19895,8.24881,27608665.486263,0
+VALE.US,D,20170913,000000,8.09603,8.11796,7.95774,8.06732,43244452.59699,0
+VALE.US,D,20170914,000000,7.86912,7.87665,7.70145,7.84805,56925337.66675,0
+VALE.US,D,20170915,000000,7.8179,7.95774,7.79577,7.92884,35485158.917492,0
+VALE.US,D,20170918,000000,7.92884,8.02345,7.90555,7.97107,31299044.174388,0
+VALE.US,D,20170919,000000,7.84805,7.89154,7.72367,7.87665,41461187.31698,0
+VALE.US,D,20170920,000000,7.89898,7.90893,7.59205,7.73788,49653193.547731,0
+VALE.US,D,20170921,000000,7.48255,7.60636,7.45211,7.53967,57917951.124434,0
+VALE.US,D,20170922,000000,7.51203,7.51203,7.39461,7.42399,39579106.9861,0
+VALE.US,D,20170925,000000,7.48951,7.48951,7.16133,7.19699,52794073.839573,0
+VALE.US,D,20170926,000000,7.26966,7.3404,7.234,7.234,29826546.253582,0
+VALE.US,D,20170927,000000,7.3145,7.34427,7.08082,7.29932,53699885.888365,0
+VALE.US,D,20170928,000000,7.21921,7.27729,7.14624,7.26347,35270709.716987,0
+VALE.US,D,20170929,000000,7.40215,7.40988,7.26347,7.35721,36500652.102803,0
+VALE.US,D,20171002,000000,7.38698,7.43182,7.34427,7.3519,22464948.61849,0
+VALE.US,D,20171003,000000,7.39461,7.53338,7.329,7.53338,50792022.651605,0
+VALE.US,D,20171004,000000,7.5992,7.70145,7.56267,7.57784,38611285.505001,0
+VALE.US,D,20171005,000000,7.69352,7.70145,7.43887,7.44497,30013589.656692,0
+VALE.US,D,20171006,000000,7.38002,7.41703,7.30696,7.40215,24847569.426371,0
+VALE.US,D,20171009,000000,7.19322,7.23042,7.13436,7.16857,29743896.328894,0
+VALE.US,D,20171010,000000,7.18268,7.23834,7.11658,7.17592,40681934.48518,0
+VALE.US,D,20171011,000000,7.12403,7.16133,7.10237,7.15388,39320609.834547,0
+VALE.US,D,20171012,000000,7.14624,7.28483,7.0987,7.20433,28944470.719287,0
+VALE.US,D,20171013,000000,7.42399,7.65786,7.42399,7.63477,81738896.379556,0
+VALE.US,D,20171016,000000,7.72367,7.78224,7.53967,7.67293,57341090.390958,0
+VALE.US,D,20171017,000000,7.60636,7.64269,7.46767,7.49715,33003502.653423,0
+VALE.US,D,20171018,000000,7.46767,7.47531,7.26966,7.41703,32086970.421093,0
+VALE.US,D,20171019,000000,7.32145,7.56267,7.28483,7.54759,31943480.350526,0
+VALE.US,D,20171020,000000,7.66501,7.71662,7.51203,7.51203,51584011.392574,0
+VALE.US,D,20171023,000000,7.47531,7.55484,7.3404,7.34427,26025736.223043,0
+VALE.US,D,20171024,000000,7.33653,7.59205,7.329,7.58577,39218868.463307,0
+VALE.US,D,20171025,000000,7.58577,7.60229,7.39461,7.54759,30374116.879408,0
+VALE.US,D,20171026,000000,7.52614,7.52614,7.21921,7.21921,52504957.939863,0
+VALE.US,D,20171027,000000,7.16133,7.3519,7.12403,7.3145,35769403.13534,0
+VALE.US,D,20171030,000000,7.20433,7.37248,7.10914,7.17592,48192902.770285,0
+VALE.US,D,20171031,000000,7.13146,7.26966,7.11658,7.15388,28450323.031271,0
+VALE.US,D,20171101,000000,7.32145,7.42399,7.27729,7.33653,41343058.344707,0
+VALE.US,D,20171102,000000,7.36108,7.49715,7.28483,7.49715,33041734.180565,0
+VALE.US,D,20171103,000000,7.44497,7.46767,7.26966,7.37248,42530963.331271,0
+VALE.US,D,20171106,000000,7.69352,7.70145,7.69352,7.69352,41791403.117266,0
+VALE.US,D,20171107,000000,7.62848,7.65071,7.47531,7.53967,35412949.78932,0
+VALE.US,D,20171108,000000,7.62143,7.62848,7.48951,7.59205,24824234.401374,0
+VALE.US,D,20171109,000000,7.42399,7.47531,7.329,7.40215,25608645.545427,0
+VALE.US,D,20171110,000000,7.329,7.38698,7.24134,7.35721,29939806.648292,0
+VALE.US,D,20171113,000000,7.26347,7.44497,7.24907,7.38002,26166325.842409,0
+VALE.US,D,20171114,000000,7.29932,7.3404,7.04381,7.13881,46093923.946002,0
+VALE.US,D,20171115,000000,6.99974,7.21177,6.9636,7.20433,32966104.113515,0
+VALE.US,D,20171116,000000,7.26347,7.30696,7.14624,7.28483,29968890.837357,0
+VALE.US,D,20171117,000000,7.2567,7.43887,7.20433,7.38698,24348233.417867,0
+VALE.US,D,20171120,000000,7.45211,7.45211,7.26347,7.39461,30256922.301512,0
+VALE.US,D,20171121,000000,7.51203,7.67293,7.48951,7.64269,44440606.744092,0
+VALE.US,D,20171122,000000,7.76011,7.9213,7.7458,7.86912,44988386.392802,0
+VALE.US,D,20171124,000000,7.99494,8.13323,7.97841,8.02345,20577273.303789,0
+VALE.US,D,20171127,000000,8.04452,8.05303,7.94613,7.97107,20754050.785964,0
+VALE.US,D,20171128,000000,8.27751,8.3442,8.27751,8.27751,64355052.962281,0
+VALE.US,D,20171129,000000,8.21248,8.26476,8.03098,8.04452,39112142.620629,0
+VALE.US,D,20171130,000000,8.02345,8.04452,7.76803,7.8179,41632101.810745,0
+VALE.US,D,20171201,000000,7.90555,8.06308,7.80378,7.96431,33426199.697296,0
+VALE.US,D,20171204,000000,8.14666,8.33667,8.11043,8.27239,59816113.800154,0
+VALE.US,D,20171205,000000,8.35937,8.38044,8.09004,8.09004,42649302.361194,0
+VALE.US,D,20171206,000000,8.04452,8.10269,7.95039,8.03698,30810397.306419,0
+VALE.US,D,20171207,000000,7.72367,7.86148,7.7085,7.84805,27396105.769845,0
+VALE.US,D,20171208,000000,7.92884,7.95774,7.8179,7.87665,31427756.740988,0
+VALE.US,D,20171211,000000,7.92884,7.99494,7.89154,7.9213,25757853.73706,0
+VALE.US,D,20171212,000000,7.77432,8.08173,7.77432,8.08173,40537969.456673,0
+VALE.US,D,20171213,000000,8.00818,8.05303,7.9387,8.02345,34801847.589294,0
+VALE.US,D,20171214,000000,7.9213,8.01571,7.91299,7.95774,29286066.884298,0
+VALE.US,D,20171215,000000,8.08173,8.24205,8.05892,8.16183,41824270.413571,0
+VALE.US,D,20171218,000000,8.33667,8.46152,8.3155,8.43949,31654038.499289,0
+VALE.US,D,20171219,000000,8.41765,8.47669,8.36613,8.44635,24173335.072111,0
+VALE.US,D,20171220,000000,8.55517,8.72399,8.5425,8.67335,38001291.540164,0
+VALE.US,D,20171221,000000,8.72399,8.82614,8.68602,8.80498,31310130.665356,0
+VALE.US,D,20171222,000000,8.84219,8.86316,8.74594,8.78217,16099542.664505,0
+VALE.US,D,20171226,000000,8.767,8.92278,8.70882,8.90037,21810701.818788,0
+VALE.US,D,20171227,000000,8.90877,8.92645,8.82614,8.83455,16407376.45997,0
+VALE.US,D,20171228,000000,8.93767,8.98889,8.91525,8.97488,16910258.614131,0
+VALE.US,D,20171229,000000,8.92278,9.06243,8.89292,9.01121,17755506.799763,0
+VALE.US,D,20180102,000000,9.24653,9.42724,9.21754,9.40888,26043505.237688,0
+VALE.US,D,20180103,000000,9.43015,9.48233,9.34317,9.46784,27753529.727076,0
+VALE.US,D,20180104,000000,9.60024,9.64565,9.44561,9.45334,29899883.277512,0
+VALE.US,D,20180105,000000,9.43015,9.64468,9.37795,9.64468,27202152.194373,0
+VALE.US,D,20180108,000000,9.76935,9.81381,9.71137,9.81381,23760785.985763,0
+VALE.US,D,20180109,000000,9.87373,9.88726,9.71137,9.75582,42317918.309247,0
+VALE.US,D,20180110,000000,9.65242,9.73263,9.61569,9.68818,22053518.115,0
+VALE.US,D,20180111,000000,9.73263,9.91721,9.72587,9.91141,20372795.115694,0
+VALE.US,D,20180112,000000,9.95389,9.99843,9.88435,9.9694,25802342.498744,0
+VALE.US,D,20180116,000000,9.78384,9.80704,9.63406,9.7046,55403563.118504,0
+VALE.US,D,20180117,000000,9.74132,9.84376,9.72587,9.837,39885155.808921,0
+VALE.US,D,20180118,000000,9.88726,9.93847,9.75582,9.837,35636702.577681,0
+VALE.US,D,20180119,000000,9.87373,9.89498,9.74519,9.84376,35504017.541525,0
+VALE.US,D,20180122,000000,9.78384,9.81381,9.68818,9.81381,26823616.925892,0
+VALE.US,D,20180123,000000,9.42338,9.44947,9.26876,9.3567,66812416.00734,0
+VALE.US,D,20180124,000000,9.57124,9.80414,9.46106,9.71137,49223387.656281,0
+VALE.US,D,20180125,000000,9.77805,9.78384,9.51035,9.54225,36121063.441769,0
+VALE.US,D,20180126,000000,9.60024,9.71813,9.49973,9.65918,39117595.841405,0
+VALE.US,D,20180129,000000,9.73263,9.75582,9.55674,9.61569,20329617.403483,0
+VALE.US,D,20180130,000000,9.62343,9.65918,9.49973,9.57124,29687653.651687,0
+VALE.US,D,20180131,000000,9.88049,9.88726,9.52389,9.64468,36117823.587072,0
+VALE.US,D,20180201,000000,9.71137,9.837,9.71137,9.71137,34339275.808678,0
+VALE.US,D,20180202,000000,9.48233,9.52581,9.233,9.23977,43928992.193322,0
+VALE.US,D,20180205,000000,9.31418,9.54901,8.95158,9.1295,48846146.881005,0
+VALE.US,D,20180206,000000,9.08485,9.65242,9.04851,9.62343,51010407.070064,0
+VALE.US,D,20180207,000000,9.57897,9.67851,9.34317,9.3654,58236133.622174,0
+VALE.US,D,20180208,000000,9.39439,9.48233,9.09413,9.1062,57188403.313509,0
+VALE.US,D,20180209,000000,9.38665,9.52581,9.1062,9.51035,64747965.279998,0
+VALE.US,D,20180212,000000,9.57124,9.7046,9.52581,9.63019,33285942.238058,0
+VALE.US,D,20180213,000000,9.58671,9.81381,9.56254,9.77805,27886597.626931,0
+VALE.US,D,20180214,000000,9.65242,10.3164,9.63696,10.3164,58856293.13557,0
+VALE.US,D,20180215,000000,10.3366,10.4488,10.2564,10.412,38676897.995136,0
+VALE.US,D,20180216,000000,10.3444,10.5879,10.2787,10.4033,35196045.087315,0
+VALE.US,D,20180220,000000,10.2999,10.5289,10.2999,10.2999,33405889.295511,0
+VALE.US,D,20180221,000000,10.3444,10.385,10.0506,10.065,43100400.648076,0
+VALE.US,D,20180222,000000,10.2564,10.3164,10.1684,10.2999,23468926.919397,0
+VALE.US,D,20180223,000000,10.4623,10.4767,10.3289,10.4623,37134459.154875,0
+VALE.US,D,20180226,000000,10.6826,10.8083,10.5802,10.7947,35844964.907784,0
+VALE.US,D,20180227,000000,10.7348,10.7715,10.5454,10.6758,37231468.537764,0
+VALE.US,D,20180228,000000,10.5956,10.6218,10.1018,10.1163,48412986.275748,0
+VALE.US,D,20180301,000000,10.2042,10.2863,9.88049,10.0071,41464484.083848,0
+VALE.US,D,20180302,000000,9.81381,9.88726,9.61086,9.86599,34137951.589641,0
+VALE.US,D,20180305,000000,9.71137,9.91141,9.64468,9.88726,25770829.712115,0
+VALE.US,D,20180306,000000,10.1917,10.2042,9.92494,9.9694,25955817.033691,0
+VALE.US,D,20180307,000000,9.76839,9.84957,9.63406,9.76839,30460577.850039,0
+VALE.US,D,20180308,000000,9.61183,9.61183,9.36829,9.42628,32170216.371429,0
+VALE.US,D,20180309,000000,9.44851,9.63406,9.44851,9.58187,25860234.594152,0
+VALE.US,D,20180312,000000,9.61956,9.68624,9.52389,9.66401,19555518.744869,0
+VALE.US,D,20180313,000000,9.69397,9.76452,9.54225,9.5896,33638254.44754,0
+VALE.US,D,20180314,000000,9.79834,9.86503,9.64952,9.69397,19697223.842793,0
+VALE.US,D,20180315,000000,9.62729,9.63406,9.49006,9.55287,19528273.336321,0
+VALE.US,D,20180316,000000,9.50745,9.60409,9.49876,9.51519,22228798.289687,0
+VALE.US,D,20180319,000000,9.26972,9.31611,9.16583,9.26972,32624597.973212,0
+VALE.US,D,20180320,000000,9.26972,9.42628,9.18178,9.32964,19909550.736692,0
+VALE.US,D,20180321,000000,9.32964,9.66401,9.32964,9.65531,42094689.112861,0
+VALE.US,D,20180322,000000,9.38956,9.50745,9.33737,9.35187,39323155.360754,0
+VALE.US,D,20180323,000000,9.30065,9.4862,9.22624,9.30065,30624356.592291,0
+VALE.US,D,20180326,000000,9.4862,9.50166,9.32964,9.43401,20698453.803209,0
+VALE.US,D,20180327,000000,9.44077,9.44077,9.04755,9.09316,26754246.162917,0
+VALE.US,D,20180328,000000,8.99536,9.28518,8.86876,9.25619,49861783.898894,0
+VALE.US,D,20180329,000000,9.35959,9.58187,9.35959,9.45623,31244328.812906,0
+VALE.US,D,20180402,000000,9.53838,9.71523,9.50166,9.5983,35686088.890398,0
+VALE.US,D,20180403,000000,9.71523,9.74229,9.45623,9.50166,20412827.136983,0
+VALE.US,D,20180404,000000,9.24653,9.45623,9.17705,9.40405,23635019.400103,0
+VALE.US,D,20180405,000000,9.65531,9.75293,9.53066,9.62729,24774797.385087,0
+VALE.US,D,20180406,000000,9.43401,9.54515,9.26972,9.41179,20135239.573644,0
+VALE.US,D,20180409,000000,9.37312,9.44077,9.22624,9.29195,23507668.586548,0
+VALE.US,D,20180410,000000,9.55287,9.74906,9.48137,9.7394,32233300.926393,0
+VALE.US,D,20180411,000000,9.7394,9.81284,9.64276,9.76839,27925103.367262,0
+VALE.US,D,20180412,000000,9.77708,9.83217,9.67948,9.72393,14678477.825048,0
+VALE.US,D,20180413,000000,9.80607,9.83506,9.65531,9.75293,15004695.286608,0
+VALE.US,D,20180416,000000,9.74712,9.75293,9.57607,9.64952,15157061.586365,0
+VALE.US,D,20180417,000000,9.75293,10.0187,9.73166,9.99068,28952426.006068,0
+VALE.US,D,20180418,000000,10.2816,10.5444,10.2728,10.4159,42168608.710472,0
+VALE.US,D,20180419,000000,10.4226,10.527,10.3483,10.498,26285608.579609,0
+VALE.US,D,20180420,000000,10.3704,10.4449,10.2961,10.4072,21318928.920465,0
+VALE.US,D,20180423,000000,10.2139,10.3704,10.1473,10.2139,20733956.65043,0
+VALE.US,D,20180424,000000,10.2816,10.4226,10.2448,10.3704,40494953.168075,0
+VALE.US,D,20180425,000000,10.1473,10.3105,10.0515,10.1694,35273963.023652,0
+VALE.US,D,20180426,000000,10.1985,10.4593,10.1027,10.4072,29091108.550312,0
+VALE.US,D,20180427,000000,10.4816,10.4893,10.2332,10.3704,27779508.581123,0
+VALE.US,D,20180430,000000,10.326,10.4294,10.2777,10.2893,17623916.54683,0
+VALE.US,D,20180501,000000,10.3405,10.3405,9.96165,10.066,21240472.905419,0
+VALE.US,D,20180502,000000,10.2506,10.3483,10.1617,10.2071,23602330.083679,0
+VALE.US,D,20180503,000000,10.2506,10.3927,10.124,10.326,26536569.524917,0
+VALE.US,D,20180504,000000,10.3328,10.5338,10.3105,10.4671,25941100.580961,0
+VALE.US,D,20180507,000000,10.3782,10.4294,10.2777,10.2961,19216874.769398,0
+VALE.US,D,20180508,000000,10.1985,10.3483,10.1694,10.2139,32807590.264492,0
+VALE.US,D,20180509,000000,10.2448,10.3975,10.1849,10.3559,23809128.218828,0
+VALE.US,D,20180510,000000,10.5338,10.7599,10.527,10.7338,27433215.609829,0
+VALE.US,D,20180511,000000,10.8449,11.1146,10.7638,10.8614,30751682.571445,0
+VALE.US,D,20180514,000000,11.0237,11.1503,10.9571,11.1272,33394091.919785,0
+VALE.US,D,20180515,000000,10.8392,11.0992,10.758,11.0836,30970410.532465,0
+VALE.US,D,20180516,000000,11.2335,11.3291,11.189,11.248,31613387.687483,0
+VALE.US,D,20180517,000000,11.1204,11.218,11.0624,11.1725,33063124.878838,0
+VALE.US,D,20180518,000000,10.9358,11.0547,10.6314,10.8392,32467272.036418,0
+VALE.US,D,20180521,000000,11.0112,11.0392,10.6904,10.7125,28102789.374644,0
+VALE.US,D,20180522,000000,10.6236,10.8024,10.6024,10.6981,34330887.989397,0
+VALE.US,D,20180523,000000,10.527,10.7154,10.4593,10.6594,29822641.043864,0
+VALE.US,D,20180524,000000,10.8024,10.8314,10.5299,10.7125,30269466.778833,0
+VALE.US,D,20180525,000000,10.5647,10.5705,10.3704,10.4294,25813835.653046,0
+VALE.US,D,20180529,000000,10.2071,10.4072,9.96165,9.99068,42980008.640919,0
+VALE.US,D,20180530,000000,9.98481,10.2448,9.9317,10.066,34736308.567597,0
+VALE.US,D,20180531,000000,10.1762,10.2593,10.0883,10.1105,21759193.199466,0
+VALE.US,D,20180601,000000,10.2506,10.4893,10.0583,10.4294,39788515.837763,0
+VALE.US,D,20180604,000000,10.5338,10.5705,10.2816,10.4526,33227504.820572,0
+VALE.US,D,20180605,000000,10.5039,10.6594,10.4526,10.527,33530048.888408,0
+VALE.US,D,20180606,000000,10.6826,10.9493,10.6314,10.8681,34018338.761848,0
+VALE.US,D,20180607,000000,10.7638,10.7638,9.98481,10.2893,58357409.320135,0
+VALE.US,D,20180608,000000,10.4294,10.4816,10.1201,10.2216,38875853.63308,0
+VALE.US,D,20180611,000000,10.3105,10.4671,10.1473,10.1762,24846706.430901,0
+VALE.US,D,20180612,000000,10.2728,10.5193,10.2593,10.3782,27047928.488298,0
+VALE.US,D,20180613,000000,10.3927,10.4294,10.1694,10.3405,23384797.278256,0
+VALE.US,D,20180614,000000,10.3328,10.3627,10.124,10.1549,38685861.144731,0
+VALE.US,D,20180615,000000,10.0438,10.0438,9.70943,9.78965,33155093.912884,0
+VALE.US,D,20180618,000000,9.5983,9.84183,9.56737,9.78965,25479470.43809,0
+VALE.US,D,20180619,000000,9.36829,9.73456,9.31611,9.64276,36454445.628312,0
+VALE.US,D,20180620,000000,9.78965,9.80607,9.56737,9.65531,27546209.034717,0
+VALE.US,D,20180621,000000,9.60409,9.63406,9.33351,9.35187,30269058.045966,0
+VALE.US,D,20180622,000000,9.56061,9.5896,9.41179,9.52389,35285930.101124,0
+VALE.US,D,20180625,000000,9.39729,9.45623,9.12583,9.3219,36338272.365198,0
+VALE.US,D,20180626,000000,9.42628,9.53066,9.19918,9.49393,34126345.645764,0
+VALE.US,D,20180627,000000,9.45623,9.5983,9.24653,9.26393,27538604.533866,0
+VALE.US,D,20180628,000000,9.233,9.58187,9.22624,9.50166,27030447.138811,0
+VALE.US,D,20180629,000000,9.60409,9.67948,9.46397,9.53066,17562824.952628,0
+VALE.US,D,20180702,000000,9.31611,9.39729,9.26972,9.28518,18763677.975545,0
+VALE.US,D,20180703,000000,9.43401,9.46397,9.28518,9.32964,13385061.811971,0
+VALE.US,D,20180705,000000,9.233,9.47363,9.233,9.42628,18274219.850444,0
+VALE.US,D,20180706,000000,9.36829,9.73166,9.33737,9.68624,21917499.060373,0
+VALE.US,D,20180709,000000,9.81284,9.83506,9.5983,9.78965,16430413.472144,0
+VALE.US,D,20180710,000000,9.78965,9.83506,9.62729,9.73166,18163910.610507,0
+VALE.US,D,20180711,000000,9.4862,9.55287,9.33737,9.40405,23165259.09487,0
+VALE.US,D,20180712,000000,9.53066,9.75293,9.44851,9.67948,28057561.7895,0
+VALE.US,D,20180713,000000,9.78965,9.81284,9.57607,9.76839,20636743.418492,0
+VALE.US,D,20180716,000000,9.75293,9.77708,9.56737,9.65531,14000068.186948,0
+VALE.US,D,20180717,000000,9.69397,9.88628,9.66015,9.84957,21081557.566896,0
+VALE.US,D,20180718,000000,9.96165,10.0274,9.8283,9.9694,19557965.968235,0
+VALE.US,D,20180719,000000,9.7394,9.76065,9.4775,9.57607,30084935.789393,0
+VALE.US,D,20180720,000000,9.68624,9.78288,9.60409,9.61183,23771592.054943,0
+VALE.US,D,20180723,000000,9.63406,9.86889,9.53066,9.78965,28216005.274383,0
+VALE.US,D,20180724,000000,10.3328,10.3704,10.1985,10.2371,36857285.498236,0
+VALE.US,D,20180725,000000,10.2371,10.4072,10.1849,10.4072,32093869.211021,0
+VALE.US,D,20180726,000000,10.5937,10.6314,10.4738,10.4893,43782577.871916,0
+VALE.US,D,20180727,000000,10.6748,10.7792,10.6372,10.7338,29504851.757489,0
+VALE.US,D,20180730,000000,10.8314,10.8449,10.7049,10.8237,27039326.472299,0
+VALE.US,D,20180731,000000,10.8614,10.9107,10.7125,10.8981,29866206.793607,0
+VALE.US,D,20180801,000000,10.6372,10.6904,10.4362,10.4526,35622557.316198,0
+VALE.US,D,20180802,000000,10.1849,10.4671,10.0951,10.4362,29822393.734611,0
+VALE.US,D,20180803,000000,10.4526,10.8672,10.4526,10.8102,23660954.793946,0
+VALE.US,D,20180806,000000,10.7338,10.8304,10.6961,10.7184,17844834.074294,0
+VALE.US,D,20180807,000000,10.9397,11.0015,10.6507,10.6584,30168227.269466,0
+VALE.US,D,20180808,000000,10.7725,10.8266,10.5666,10.6285,20678104.080289,0
+VALE.US,D,20180809,000000,10.6353,10.6507,10.354,10.383,19458455.554109,0
+VALE.US,D,20180810,000000,10.1327,10.2661,10.0187,10.2003,38739538.635163,0
+VALE.US,D,20180813,000000,10.1627,10.3202,10.0448,10.1868,23019164.516391,0
+VALE.US,D,20180814,000000,10.2458,10.4149,10.1481,10.3917,30769650.261306,0
+VALE.US,D,20180815,000000,10.1018,10.124,9.8283,9.85923,36478397.374293,0
+VALE.US,D,20180816,000000,10.0032,10.0255,9.69107,9.7133,37238546.342339,0
+VALE.US,D,20180817,000000,9.57704,9.95012,9.57704,9.90368,27542628.74176,0
+VALE.US,D,20180820,000000,9.95012,10.0032,9.86986,9.92687,21153044.427876,0
+VALE.US,D,20180821,000000,9.81284,9.95777,9.74423,9.78288,22810759.388477,0
+VALE.US,D,20180822,000000,9.78288,10.0187,9.77515,9.99455,16222282.557419,0
+VALE.US,D,20180823,000000,9.94137,9.96552,9.78868,9.84957,16804820.02129,0
+VALE.US,D,20180824,000000,10.124,10.1327,9.98779,10.0709,15689988.193135,0
+VALE.US,D,20180827,000000,10.1559,10.3995,10.1481,10.354,18223165.493725,0
+VALE.US,D,20180828,000000,10.4149,10.4642,10.1579,10.239,24259003.411411,0
+VALE.US,D,20180829,000000,10.2854,10.354,10.2091,10.239,17528618.668147,0
+VALE.US,D,20180830,000000,10.1782,10.2167,9.93461,10.0332,37785382.283774,0
+VALE.US,D,20180831,000000,10.0574,10.124,9.89498,10.0574,17555780.260589,0
+VALE.US,D,20180904,000000,9.76646,9.76646,9.53934,9.56157,18332902.50765,0
+VALE.US,D,20180905,000000,9.56157,9.7133,9.47267,9.61473,25742072.509343,0
+VALE.US,D,20180906,000000,9.72876,9.93751,9.70557,9.89498,27322991.220766,0
+VALE.US,D,20180907,000000,9.88822,10.0187,9.77515,9.91238,20042564.828675,0
+VALE.US,D,20180910,000000,10.0187,10.0486,9.8428,9.88145,11860924.891232,0
+VALE.US,D,20180911,000000,9.66015,9.72103,9.54611,9.66884,17555726.452718,0
+VALE.US,D,20180912,000000,9.78288,9.93461,9.63019,9.8428,23954720.935434,0
+VALE.US,D,20180913,000000,9.94137,9.98004,9.74423,9.78288,18918719.147353,0
+VALE.US,D,20180914,000000,10.0187,10.1327,9.96552,10.0941,21550514.893131,0
+VALE.US,D,20180917,000000,10.1018,10.2361,10.0941,10.1782,16876544.878622,0
+VALE.US,D,20180918,000000,10.3299,10.6353,10.3241,10.5213,26039392.039854,0
+VALE.US,D,20180919,000000,10.7184,10.9716,10.7049,10.8343,28602622.071189,0
+VALE.US,D,20180920,000000,11.0392,11.0885,10.8865,11.0624,24679161.137677,0
+VALE.US,D,20180921,000000,11.162,11.5041,11.1446,11.474,36392536.568377,0
+VALE.US,D,20180924,000000,11.4046,11.5727,11.2363,11.2683,22410580.938635,0
+VALE.US,D,20180925,000000,11.1841,11.6258,11.1841,11.6191,30419477.949464,0
+VALE.US,D,20180926,000000,11.6258,11.649,11.2904,11.421,39911161.566902,0
+VALE.US,D,20180927,000000,11.4277,11.4431,11.1997,11.3059,22226588.027906,0
+VALE.US,D,20180928,000000,11.2527,11.5282,11.2451,11.3059,22987449.950245,0
+VALE.US,D,20181001,000000,11.2828,11.5243,11.1997,11.4519,17449887.405145,0
+VALE.US,D,20181002,000000,11.6944,12.0375,11.649,11.9002,45082072.104887,0
+VALE.US,D,20181003,000000,12.021,12.2887,11.649,11.7698,53180420.562257,0
+VALE.US,D,20181004,000000,11.8085,11.82,11.4122,11.5041,28197675.416159,0
+VALE.US,D,20181005,000000,11.3282,11.4886,11.2828,11.4355,30462354.544551,0
+VALE.US,D,20181008,000000,11.4586,11.7012,11.3591,11.5872,38029914.223258,0
+VALE.US,D,20181009,000000,11.6857,11.9157,11.534,11.8394,27837188.549345,0
+VALE.US,D,20181010,000000,11.7862,11.8326,11.3137,11.3137,30631108.44534,0
+VALE.US,D,20181011,000000,11.4277,11.649,11.3059,11.39,26860337.693577,0
+VALE.US,D,20181012,000000,11.6577,11.8017,11.4673,11.6258,23119699.349599,0
+VALE.US,D,20181015,000000,11.7331,11.9485,11.5504,11.7776,26740106.075268,0
+VALE.US,D,20181016,000000,12.0984,12.11,11.6857,11.794,29150360.329229,0
+VALE.US,D,20181017,000000,12.0075,12.2046,11.8085,12.136,36145085.551889,0
+VALE.US,D,20181018,000000,12.0752,12.0752,11.4886,11.5417,37223205.925258,0
+VALE.US,D,20181019,000000,11.6789,11.8471,11.5282,11.6258,24579494.473772,0
+VALE.US,D,20181022,000000,11.8771,12.0259,11.7698,12.0143,30088733.383368,0
+VALE.US,D,20181023,000000,11.7031,11.7331,11.4122,11.6036,38837739.034581,0
+VALE.US,D,20181024,000000,11.8471,11.8626,11.0054,11.047,38808045.3679,0
+VALE.US,D,20181025,000000,11.3823,11.4046,10.9512,11.2151,38723085.843825,0
+VALE.US,D,20181026,000000,11.047,11.5872,11.0314,11.4808,51256668.104789,0
+VALE.US,D,20181029,000000,11.6944,11.7399,10.7416,10.872,51589712.957371,0
+VALE.US,D,20181030,000000,10.9174,11.1909,10.8382,11.1156,38032847.786996,0
+VALE.US,D,20181031,000000,11.2451,11.561,11.2218,11.5041,34395855.819846,0
+VALE.US,D,20181101,000000,11.6258,11.9833,11.3745,11.8239,26760901.782658,0
+VALE.US,D,20181102,000000,11.907,12.1283,11.5872,11.7698,25742874.453575,0
+VALE.US,D,20181105,000000,11.8152,11.907,11.6451,11.7331,17708807.7763,0
+VALE.US,D,20181106,000000,11.6857,11.7582,11.5224,11.649,16647385.433988,0
+VALE.US,D,20181107,000000,11.6944,11.7485,11.5427,11.6703,14763924.724263,0
+VALE.US,D,20181108,000000,11.7698,11.907,11.4886,11.5572,18165254.772517,0
+VALE.US,D,20181109,000000,11.4519,11.4586,10.9561,11.1223,46493095.567795,0
+VALE.US,D,20181112,000000,11.1841,11.1997,10.9745,11.0169,24466681.098299,0
+VALE.US,D,20181113,000000,10.9319,11.2296,10.8266,11.1223,31312130.869486,0
+VALE.US,D,20181114,000000,11.1,11.2296,10.8411,11.0682,30509711.679669,0
+VALE.US,D,20181115,000000,11.0624,11.421,11.0547,11.3745,19433327.278333,0
+VALE.US,D,20181116,000000,11.2904,11.4538,11.1909,11.4046,21616685.122545,0
+VALE.US,D,20181119,000000,11.275,11.2904,11.0508,11.2151,18980068.398475,0
+VALE.US,D,20181120,000000,10.9851,10.9851,10.5019,10.7184,25977698.211404,0
+VALE.US,D,20181121,000000,10.8266,10.9474,10.7647,10.9319,32892155.542436,0
+VALE.US,D,20181123,000000,10.4072,10.4149,10.0032,10.1018,40039132.205742,0
+VALE.US,D,20181126,000000,9.7133,10.0148,9.63406,9.7133,41011401.114338,0
+VALE.US,D,20181127,000000,9.65242,9.85923,9.56157,9.82057,35176348.302214,0
+VALE.US,D,20181128,000000,10.0332,10.3376,9.84957,10.2999,32016199.618705,0
+VALE.US,D,20181129,000000,10.3115,10.354,10.0748,10.2622,37844904.136814,0
+VALE.US,D,20181130,000000,10.2777,10.5637,10.2003,10.4362,30785546.348131,0
+VALE.US,D,20181203,000000,10.8343,10.8797,10.6208,10.727,28075108.329293,0
+VALE.US,D,20181204,000000,10.6884,10.8034,10.3202,10.3627,34839068.14932,0
+VALE.US,D,20181206,000000,9.92687,10.3299,9.86599,10.3076,46958428.106101,0
+VALE.US,D,20181207,000000,10.3299,10.4603,9.95012,10.012,32783559.876238,0
+VALE.US,D,20181210,000000,9.84957,9.93461,9.68237,9.79737,29116094.028276,0
+VALE.US,D,20181211,000000,10.0409,10.066,9.73649,9.91238,35801455.035446,0
+VALE.US,D,20181212,000000,10.0796,10.124,9.89498,9.91915,23738807.539977,0
+VALE.US,D,20181213,000000,10.0032,10.0255,9.83217,9.93461,22592277.701944,0
+VALE.US,D,20181214,000000,9.72876,9.99455,9.7104,9.87469,30907767.822904,0
+VALE.US,D,20181217,000000,9.99455,10.213,9.86599,9.92687,28937186.996128,0
+VALE.US,D,20181218,000000,10.0486,10.1743,9.96552,10.0486,26259482.788684,0
+VALE.US,D,20181219,000000,10.1868,10.2854,9.61473,9.69784,42025929.897037,0
+VALE.US,D,20181220,000000,10.0032,10.0941,9.73263,9.85923,38267963.349049,0
+VALE.US,D,20181221,000000,9.97228,10.0796,9.77515,9.8283,28555612.6177,0
+VALE.US,D,20181224,000000,9.76646,9.92687,9.59154,9.59926,14732628.203885,0
+VALE.US,D,20181226,000000,9.66015,9.95777,9.56157,9.95777,21772651.375827,0
+VALE.US,D,20181227,000000,9.67658,9.89498,9.63406,9.89498,24481780.414727,0
+VALE.US,D,20181228,000000,9.94137,10.0255,9.8428,9.91915,18084524.340152,0
+VALE.US,D,20181231,000000,10.0332,10.1018,9.93751,10.0486,12600326.785925,0
+VALE.US,D,20190102,000000,9.85923,10.2699,9.8428,10.2622,29035676.09547,0
+VALE.US,D,20190103,000000,10.1782,10.1946,9.76646,9.77515,36315053.234076,0
+VALE.US,D,20190104,000000,10.1704,10.7338,10.1627,10.6807,56284390.724097,0
+VALE.US,D,20190107,000000,10.8411,10.8797,10.5135,10.5357,34371685.73808,0
+VALE.US,D,20190108,000000,10.6208,10.7802,10.5483,10.7116,26606849.847865,0
+VALE.US,D,20190109,000000,11.0547,11.1687,10.9928,11.0547,40496123.48927,0
+VALE.US,D,20190110,000000,10.8566,10.9716,10.7647,10.9716,24515402.055994,0
+VALE.US,D,20190111,000000,10.8343,10.8566,10.7078,10.7502,22902535.955906,0
+VALE.US,D,20190114,000000,10.5976,10.8343,10.5889,10.7647,18623205.284822,0
+VALE.US,D,20190115,000000,10.8643,10.8643,10.5976,10.7116,25061138.040371,0
+VALE.US,D,20190116,000000,10.7338,10.788,10.6932,10.7502,22288621.259851,0
+VALE.US,D,20190117,000000,10.6884,11.1436,10.6807,11.0228,38776743.673688,0
+VALE.US,D,20190118,000000,11.1997,11.2073,11.0169,11.1301,31734542.317735,0
+VALE.US,D,20190122,000000,11.047,11.0846,10.9059,11.0102,37234107.192978,0
+VALE.US,D,20190123,000000,11.1301,11.2683,11.0769,11.2363,26116371.442747,0
+VALE.US,D,20190124,000000,11.2073,11.3977,11.1997,11.3214,32810827.014889,0
+VALE.US,D,20190125,000000,11.5649,11.7698,9.78868,10.4072,206714118.29804,0
+VALE.US,D,20190128,000000,8.90597,8.9973,8.44209,8.53323,197156536.59484,0
+VALE.US,D,20190129,000000,8.94791,8.96657,8.70795,8.74594,110626161.0538,0
+VALE.US,D,20190130,000000,9.49296,9.67658,9.39729,9.59154,127303334.31823,0
+VALE.US,D,20190131,000000,9.62632,9.68818,9.39342,9.47653,58675360.030124,0
+VALE.US,D,20190201,000000,9.50069,9.63696,9.4543,9.57704,36618800.735644,0
+VALE.US,D,20190204,000000,9.2417,9.30065,8.98328,9.25619,78558759.106722,0
+VALE.US,D,20190205,000000,9.23396,9.27552,9.09596,9.22624,38933798.501593,0
+VALE.US,D,20190206,000000,9.02706,9.11926,8.52473,8.65393,88889721.340409,0
+VALE.US,D,20190207,000000,8.58637,8.67847,8.39986,8.50955,71903437.378329,0
+VALE.US,D,20190208,000000,8.36527,8.86035,8.29607,8.67847,87795968.745734,0
+VALE.US,D,20190211,000000,8.73076,8.7383,8.44209,8.5484,52040691.21131,0
+VALE.US,D,20190212,000000,8.61595,9.07364,8.58637,9.02706,64419170.214462,0
+VALE.US,D,20190213,000000,9.25619,9.34413,9.11926,9.14254,43202035.438341,0
+VALE.US,D,20190214,000000,9.11926,9.31901,9.0978,9.24749,35206105.089667,0
+VALE.US,D,20190215,000000,9.36443,9.42338,9.26489,9.39342,38098179.855342,0
+VALE.US,D,20190219,000000,9.26489,9.38569,9.24363,9.28615,36631135.155313,0
+VALE.US,D,20190220,000000,9.20207,9.43111,9.19531,9.31901,30855498.65002,0
+VALE.US,D,20190221,000000,9.17231,9.2417,9.11181,9.16487,46410975.443684,0
+VALE.US,D,20190222,000000,9.27165,9.53066,9.27165,9.52389,26584269.167829,0
+VALE.US,D,20190225,000000,9.57704,9.59926,9.42338,9.56157,31263742.071917,0
+VALE.US,D,20190226,000000,9.48523,9.57704,9.43111,9.53934,17944021.641194,0
+VALE.US,D,20190227,000000,9.52389,9.5838,9.43111,9.51519,32332190.480467,0
+VALE.US,D,20190228,000000,9.4543,9.53934,9.34413,9.50745,30857010.444243,0
+VALE.US,D,20190301,000000,9.17231,9.4543,9.16487,9.43885,49367850.407595,0
+VALE.US,D,20190304,000000,9.16487,9.50745,9.08108,9.463,42173249.639349,0
+VALE.US,D,20190305,000000,9.40888,9.83506,9.40888,9.64468,33843566.657635,0
+VALE.US,D,20190306,000000,9.74423,9.74423,9.40115,9.51519,46739753.952952,0
+VALE.US,D,20190307,000000,9.59926,9.61762,9.47653,9.59926,40402929.291392,0
+VALE.US,D,20190308,000000,9.44754,9.607,9.3393,9.59154,28619228.008006,0
+VALE.US,D,20190311,000000,9.72103,9.89498,9.70557,9.89498,32804081.37044,0
+VALE.US,D,20190312,000000,9.88822,10.065,9.88145,9.94137,42985625.354843,0
+VALE.US,D,20190313,000000,9.92687,10.1946,9.91238,10.1172,35800071.552299,0
+VALE.US,D,20190314,000000,9.98779,10.0574,9.93751,10.0187,25008539.811661,0
+VALE.US,D,20190315,000000,10.0486,10.2091,10.0255,10.0574,45864138.467483,0
+VALE.US,D,20190318,000000,9.99455,10.1481,9.91238,10.1172,46200958.149172,0
+VALE.US,D,20190319,000000,10.2245,10.6507,10.1868,10.4362,55694429.843556,0
+VALE.US,D,20190320,000000,10.3299,10.3966,10.1782,10.2777,38103549.260013,0
+VALE.US,D,20190321,000000,10.3241,10.3762,10.0796,10.2545,36360708.177889,0
+VALE.US,D,20190322,000000,10.0574,10.1018,9.71717,9.76646,46933128.059043,0
+VALE.US,D,20190325,000000,9.76646,9.91915,9.63696,9.79737,35516955.23021,0
+VALE.US,D,20190326,000000,9.91238,10.0255,9.84957,9.91915,21383084.459015,0
+VALE.US,D,20190327,000000,9.76646,9.88145,9.50745,9.65242,33528137.674219,0
+VALE.US,D,20190328,000000,9.67658,9.73649,9.38569,9.62245,26089026.69659,0
+VALE.US,D,20190329,000000,9.82057,10.1095,9.82057,9.95012,30377807.892409,0
+VALE.US,D,20190401,000000,10.354,10.4362,10.3164,10.3453,32070419.326914,0
+VALE.US,D,20190402,000000,10.4681,10.499,10.1829,10.2622,21579169.653994,0
+VALE.US,D,20190403,000000,10.4362,10.4526,10.1481,10.1627,32449432.657634,0
+VALE.US,D,20190404,000000,10.1627,10.3694,10.1201,10.2622,26459007.548343,0
+VALE.US,D,20190405,000000,10.2545,10.2854,10.1627,10.2003,15947642.009787,0
+VALE.US,D,20190408,000000,10.3376,10.5522,10.3241,10.5289,22129760.763966,0
+VALE.US,D,20190409,000000,10.4681,10.4748,10.3164,10.3376,20468704.541527,0
+VALE.US,D,20190410,000000,10.3627,10.4681,10.2167,10.3299,41284992.408486,0
+VALE.US,D,20190411,000000,10.2167,10.2313,10.0486,10.2091,27468005.502758,0
+VALE.US,D,20190412,000000,10.2699,10.3627,10.0332,10.0873,19837258.82718,0
+VALE.US,D,20190415,000000,10.1327,10.1559,9.94624,10.1172,20470723.371458,0
+VALE.US,D,20190416,000000,9.98004,10.3762,9.98004,10.3376,32116662.018241,0
+VALE.US,D,20190417,000000,10.4226,10.4874,9.99933,10.1095,29504707.924911,0
+VALE.US,D,20190418,000000,10.1627,10.2545,10.0409,10.1481,13534806.012781,0
+VALE.US,D,20190422,000000,10.0409,10.065,9.84763,9.95012,18979919.392063,0
+VALE.US,D,20190423,000000,9.94137,10.0409,9.84763,10.0332,24696762.520108,0
+VALE.US,D,20190424,000000,9.91915,9.91915,9.55287,9.56931,34319590.406011,0
+VALE.US,D,20190425,000000,9.66015,9.67658,9.40888,9.66015,18968576.27894,0
+VALE.US,D,20190426,000000,9.59926,9.76646,9.5838,9.76646,16167142.941569,0
+VALE.US,D,20190429,000000,9.78868,9.81284,9.66401,9.73649,15606919.187913,0
+VALE.US,D,20190430,000000,9.72103,9.79737,9.59926,9.73649,18682289.431527,0
+VALE.US,D,20190501,000000,9.77515,9.77901,9.40888,9.43111,23144916.615317,0
+VALE.US,D,20190502,000000,9.43111,9.44754,9.3393,9.41662,20111925.243982,0
+VALE.US,D,20190503,000000,9.5838,9.78578,9.56931,9.74423,22729509.503203,0
+VALE.US,D,20190506,000000,9.40888,9.57317,9.40888,9.53934,22039945.079529,0
+VALE.US,D,20190507,000000,9.37119,9.52389,9.27165,9.51519,24662099.90349,0
+VALE.US,D,20190508,000000,9.66015,9.68237,9.43885,9.46976,25842324.851229,0
+VALE.US,D,20190509,000000,9.31901,9.38569,9.16487,9.33254,29607270.900951,0
+VALE.US,D,20190510,000000,9.38569,9.59926,9.2185,9.50069,31735339.088133,0
+VALE.US,D,20190513,000000,9.25619,9.30065,9.08108,9.12766,33150958.984948,0
+VALE.US,D,20190514,000000,9.19531,9.20207,9.06987,9.17231,26716776.224103,0
+VALE.US,D,20190515,000000,8.96657,9.23203,8.95158,9.14254,17657984.172567,0
+VALE.US,D,20190516,000000,9.23396,9.27552,8.66659,8.76864,66689376.032069,0
+VALE.US,D,20190517,000000,8.66997,8.86876,8.65393,8.82952,42380729.685788,0
+VALE.US,D,20190520,000000,8.79155,8.81513,8.67413,8.69191,27263130.998998,0
+VALE.US,D,20190521,000000,8.60078,9.02145,8.55352,8.92182,34465456.301038,0
+VALE.US,D,20190522,000000,9.2185,9.2417,8.92829,8.95158,23746108.85417,0
+VALE.US,D,20190523,000000,8.82952,9.0401,8.70795,8.98328,18582005.011872,0
+VALE.US,D,20190524,000000,9.23396,9.29484,9.15656,9.15656,37955880.801305,0
+VALE.US,D,20190528,000000,9.46976,9.61762,9.41662,9.44754,37314408.197141,0
+VALE.US,D,20190529,000000,9.38569,9.50745,9.33254,9.49296,27400193.098511,0
+VALE.US,D,20190530,000000,9.49296,9.59926,9.463,9.54611,18722728.116149,0
+VALE.US,D,20190531,000000,9.42338,9.87469,9.40115,9.50069,37180590.091393,0
+VALE.US,D,20190603,000000,9.56157,9.60313,9.42338,9.50745,25072815.383155,0
+VALE.US,D,20190604,000000,9.61473,9.64468,9.47653,9.63019,27836208.625233,0
+VALE.US,D,20190605,000000,9.62245,9.64468,9.35574,9.4543,18619352.84821,0
+VALE.US,D,20190606,000000,9.53066,9.5896,9.44754,9.54611,18168983.03712,0
+VALE.US,D,20190607,000000,9.50745,9.64468,9.47653,9.54611,21049138.324593,0
+VALE.US,D,20190610,000000,9.5838,9.62245,9.44368,9.463,28841830.13574,0
+VALE.US,D,20190611,000000,9.83506,10.1405,9.80511,10.1018,58996748.235259,0
+VALE.US,D,20190612,000000,10.1782,10.239,10.0187,10.0796,29035161.816396,0
+VALE.US,D,20190613,000000,10.2777,10.3376,10.1579,10.2313,25138173.320669,0
+VALE.US,D,20190614,000000,10.1405,10.1559,9.94137,9.99455,23577003.132686,0
+VALE.US,D,20190617,000000,9.99455,10.012,9.77515,9.80511,18012577.007968,0
+VALE.US,D,20190618,000000,10.0873,10.3164,10.0332,10.2545,27729148.552894,0
+VALE.US,D,20190619,000000,10.3164,10.3627,10.152,10.3164,35523340.77583,0
+VALE.US,D,20190620,000000,10.5289,10.6662,10.3995,10.4449,19156761.029777,0
+VALE.US,D,20190621,000000,10.3762,10.4787,10.3076,10.3076,25623471.683432,0
+VALE.US,D,20190624,000000,10.354,10.4294,10.3164,10.3917,13964123.494326,0
+VALE.US,D,20190625,000000,10.3453,10.3995,10.1134,10.1559,20996027.88634,0
+VALE.US,D,20190626,000000,10.2458,10.2922,10.1327,10.239,15740640.025587,0
+VALE.US,D,20190627,000000,10.2313,10.2999,10.1172,10.2313,16133705.488783,0
+VALE.US,D,20190628,000000,10.3376,10.3453,10.213,10.239,18183289.722216,0
+VALE.US,D,20190701,000000,10.6353,10.6807,10.5666,10.612,33130108.434919,0
+VALE.US,D,20190702,000000,10.5213,10.5743,9.91915,10.124,50999617.557153,0
+VALE.US,D,20190703,000000,10.1327,10.2699,10.0757,10.1868,21027351.310655,0
+VALE.US,D,20190705,000000,9.97228,10.0032,9.83989,9.99455,37288117.878303,0
+VALE.US,D,20190708,000000,10.1095,10.2999,10.0612,10.1327,24932175.060218,0
+VALE.US,D,20190709,000000,9.92687,10.2622,9.92687,10.1782,18873397.398434,0
+VALE.US,D,20190710,000000,10.3917,10.612,10.3694,10.5213,40544351.897991,0
+VALE.US,D,20190711,000000,10.5522,10.642,10.4449,10.5434,25929926.134819,0
+VALE.US,D,20190712,000000,10.6584,10.6613,10.499,10.5135,20456921.652536,0
+VALE.US,D,20190715,000000,10.6584,10.7338,10.6053,10.6662,20868246.609817,0
+VALE.US,D,20190716,000000,10.6961,10.8034,10.673,10.6884,19081098.884957,0
+VALE.US,D,20190717,000000,10.6884,10.6894,10.5821,10.6285,17079558.871764,0
+VALE.US,D,20190718,000000,10.6285,10.727,10.5743,10.673,20885284.044369,0
+VALE.US,D,20190719,000000,10.7802,10.8102,10.6468,10.6961,15555667.190746,0
+VALE.US,D,20190722,000000,10.6053,10.7049,10.5135,10.6053,16599641.296105,0
+VALE.US,D,20190723,000000,10.5743,10.5821,10.4072,10.4294,19676672.340354,0
+VALE.US,D,20190724,000000,10.2854,10.2999,10.1868,10.2245,23988293.942664,0
+VALE.US,D,20190725,000000,10.1481,10.2042,10.0226,10.1018,19391636.525943,0
+VALE.US,D,20190726,000000,10.1095,10.2622,10.0912,10.1095,15824010.147932,0
+VALE.US,D,20190729,000000,10.0486,10.0941,9.96552,10.0873,23398327.88829,0
+VALE.US,D,20190730,000000,10.0255,10.124,10.012,10.0255,27183328.752409,0
+VALE.US,D,20190731,000000,10.0941,10.1405,9.78868,9.89498,36036660.622205,0
+VALE.US,D,20190801,000000,9.69784,9.78288,9.51519,9.53934,39163859.228067,0
+VALE.US,D,20190802,000000,9.35574,9.463,9.28615,9.35574,25355363.618297,0
+VALE.US,D,20190805,000000,8.92829,8.94414,8.76111,8.80749,35987984.15948,0
+VALE.US,D,20190806,000000,8.9973,9.02145,8.82952,8.95158,27680206.155114,0
+VALE.US,D,20190807,000000,8.74594,8.87523,8.67847,8.86876,27684311.074814,0
+VALE.US,D,20190808,000000,9.08108,9.14999,9.04571,9.11926,26955948.071819,0
+VALE.US,D,20190809,000000,8.9973,9.03083,8.76864,8.79918,25101321.137606,0
+VALE.US,D,20190812,000000,8.5712,8.7121,8.52473,8.60919,17292142.387817,0
+VALE.US,D,20190813,000000,8.61595,8.98608,8.58637,8.91437,36750256.4689,0
+VALE.US,D,20190814,000000,8.64717,8.64717,8.41851,8.42518,31554740.212347,0
+VALE.US,D,20190815,000000,8.43368,8.45727,8.13575,8.35763,26910066.514088,0
+VALE.US,D,20190816,000000,8.41851,8.46404,8.2581,8.2893,21804954.724254,0
+VALE.US,D,20190819,000000,8.40412,8.41851,8.0682,8.13575,28860274.853073,0
+VALE.US,D,20190820,000000,8.08337,8.36527,8.07487,8.22011,24554158.209879,0
+VALE.US,D,20190821,000000,8.14406,8.36952,8.12889,8.27413,25670188.297931,0
+VALE.US,D,20190822,000000,8.27413,8.33405,8.14406,8.20408,21693707.985641,0
+VALE.US,D,20190823,000000,8.18214,8.31212,7.9155,7.96856,32075787.696818,0
+VALE.US,D,20190826,000000,7.98431,7.99833,7.77045,7.83143,20021004.428655,0
+VALE.US,D,20190827,000000,7.84718,8.03698,7.83143,7.86912,27860311.44716,0
+VALE.US,D,20190828,000000,7.9155,8.0682,7.84718,7.94613,16458712.273245,0
+VALE.US,D,20190829,000000,8.05303,8.24881,8.01813,8.16696,26429940.950313,0
+VALE.US,D,20190830,000000,8.41088,8.49525,8.31212,8.37966,39317334.797781,0
+VALE.US,D,20190903,000000,8.32729,8.41088,8.25046,8.31212,21805858.075628,0
+VALE.US,D,20190904,000000,8.50955,8.57875,8.47157,8.5628,22329261.723989,0
+VALE.US,D,20190905,000000,8.73076,8.77715,8.60919,8.632,21755721.557017,0
+VALE.US,D,20190906,000000,8.60919,8.71646,8.60919,8.63963,22101776.531958,0
+VALE.US,D,20190909,000000,8.63963,8.84557,8.632,8.84557,24882572.481251,0
+VALE.US,D,20190910,000000,8.76864,8.98976,8.71646,8.9367,27208352.516744,0
+VALE.US,D,20190911,000000,8.97488,9.09413,8.86876,8.9973,26392935.62177,0
+VALE.US,D,20190912,000000,9.18951,9.30065,9.1034,9.27165,40110727.717231,0
+VALE.US,D,20190913,000000,9.41662,9.43111,9.23009,9.25619,32627623.631191,0
+VALE.US,D,20190916,000000,9.0662,9.12303,8.98328,9.04291,23923028.09939,0
+VALE.US,D,20190917,000000,8.92182,9.11461,8.89756,9.08949,18174860.512264,0
+VALE.US,D,20190918,000000,9.03547,9.09596,8.85572,8.96657,20165779.679528,0
+VALE.US,D,20190919,000000,8.84557,8.92182,8.79918,8.82189,18070506.354978,0
+VALE.US,D,20190920,000000,8.83707,8.90229,8.7383,8.82189,19055347.679597,0
+VALE.US,D,20190923,000000,8.76864,8.85378,8.72399,8.7383,21776327.902093,0
+VALE.US,D,20190924,000000,8.67847,8.68514,8.50627,8.54086,20950902.743105,0
+VALE.US,D,20190925,000000,8.52473,8.75347,8.47921,8.7383,21576957.32268,0
+VALE.US,D,20190926,000000,8.81513,8.81513,8.66659,8.71646,19250943.429902,0
+VALE.US,D,20190927,000000,8.79155,8.82528,8.63963,8.70795,17721485.73853,0
+VALE.US,D,20190930,000000,8.62445,8.78391,8.60078,8.76111,16864282.892625,0
+VALE.US,D,20191001,000000,8.70795,8.88364,8.68766,8.72399,25484417.657925,0
+VALE.US,D,20191002,000000,8.50289,8.5484,8.2665,8.2808,46837542.515204,0
+VALE.US,D,20191003,000000,8.30448,8.50627,8.1746,8.42518,34840330.564756,0
+VALE.US,D,20191004,000000,8.5712,8.7383,8.55855,8.72399,28683208.670976,0
+VALE.US,D,20191007,000000,8.71646,8.77715,8.54086,8.5628,16416734.890465,0
+VALE.US,D,20191008,000000,8.51718,8.5484,8.41088,8.41851,26242144.237007,0
+VALE.US,D,20191009,000000,8.52473,8.52907,8.3728,8.46404,15963710.90266,0
+VALE.US,D,20191010,000000,8.51718,8.773,8.51718,8.70031,29842208.483122,0
+VALE.US,D,20191011,000000,8.90597,9.0662,8.89108,8.9973,30899877.726429,0
+VALE.US,D,20191014,000000,8.83707,8.85378,8.75018,8.82189,17045234.623873,0
+VALE.US,D,20191015,000000,8.78391,8.82952,8.68766,8.71646,24718854.790238,0
+VALE.US,D,20191016,000000,8.53323,8.59392,8.48684,8.54086,30199771.099098,0
+VALE.US,D,20191017,000000,8.60919,8.63963,8.49525,8.50955,19495382.240379,0
+VALE.US,D,20191018,000000,8.5628,8.64717,8.48684,8.49525,17301799.865903,0
+VALE.US,D,20191021,000000,8.5712,8.66997,8.5484,8.66997,13286266.421671,0
+VALE.US,D,20191022,000000,8.74594,8.86035,8.73076,8.81513,22783665.055874,0
+VALE.US,D,20191023,000000,8.83707,8.90597,8.78391,8.87523,17534576.855098,0
+VALE.US,D,20191024,000000,8.96657,8.97488,8.75347,8.76864,25744716.338392,0
+VALE.US,D,20191025,000000,9.02706,9.19531,9.02145,9.17231,36933585.059374,0
+VALE.US,D,20191028,000000,9.28615,9.31901,9.20207,9.31901,28476149.774605,0
+VALE.US,D,20191029,000000,9.15656,9.29484,9.15656,9.24749,21427498.717493,0
+VALE.US,D,20191030,000000,9.11181,9.2417,8.98976,9.2417,21179865.582056,0
+VALE.US,D,20191031,000000,9.09596,9.1034,8.83707,8.94414,21012354.436135,0
+VALE.US,D,20191101,000000,9.14254,9.29969,9.13414,9.24749,32678408.948555,0
+VALE.US,D,20191104,000000,9.44754,9.463,9.36443,9.39342,18414913.981252,0
+VALE.US,D,20191105,000000,9.50745,9.50745,9.38569,9.43111,22672972.952239,0
+VALE.US,D,20191106,000000,9.14999,9.35574,9.14999,9.27165,24768349.753462,0
+VALE.US,D,20191107,000000,9.29484,9.38569,9.18951,9.30065,29385329.98917,0
+VALE.US,D,20191108,000000,8.95902,9.07644,8.92182,8.96657,23973271.198975,0
+VALE.US,D,20191111,000000,8.79155,8.85378,8.76111,8.84557,79865384.95214,0
+VALE.US,D,20191112,000000,8.77715,8.82189,8.68766,8.76111,26287327.327181,0
+VALE.US,D,20191113,000000,8.64717,8.67847,8.51718,8.5484,19504854.495216,0
+VALE.US,D,20191114,000000,8.5712,8.64291,8.51303,8.53323,16952477.097563,0
+VALE.US,D,20191115,000000,8.64717,8.76864,8.60919,8.73076,16352964.285146,0
+VALE.US,D,20191118,000000,8.66997,8.71646,8.59392,8.60919,17520667.520434,0
+VALE.US,D,20191119,000000,8.71646,8.74594,8.61257,8.73076,20553616.466332,0
+VALE.US,D,20191120,000000,8.61595,8.73076,8.47921,8.57875,16298979.46899,0
+VALE.US,D,20191121,000000,8.65393,8.76864,8.58637,8.7383,20034961.36259,0
+VALE.US,D,20191122,000000,8.98976,9.08949,8.94414,9.05779,40084527.4231,0
+VALE.US,D,20191125,000000,9.15656,9.24363,9.12766,9.16487,24508625.368543,0
+VALE.US,D,20191126,000000,9.11926,9.20207,9.01304,9.16487,34384533.402059,0
+VALE.US,D,20191127,000000,9.08108,9.08949,8.92829,9.04291,20440465.756898,0
+VALE.US,D,20191129,000000,8.97488,9.03267,8.94414,8.95902,9779524.6845115,0
+VALE.US,D,20191202,000000,9.12766,9.30065,9.07364,9.24749,23541394.739256,0
+VALE.US,D,20191203,000000,9.15656,9.18072,9.07364,9.14254,26599631.315011,0
+VALE.US,D,20191204,000000,9.18951,9.24749,9.14999,9.2185,14000791.488907,0
+VALE.US,D,20191205,000000,9.17231,9.28035,9.13046,9.23396,17501180.792983,0
+VALE.US,D,20191206,000000,9.35574,9.4659,9.31901,9.43885,29316759.100894,0
+VALE.US,D,20191209,000000,9.51519,9.607,9.40888,9.43111,56210479.40462,0
+VALE.US,D,20191210,000000,9.40115,9.43885,9.33254,9.37119,15459683.261707,0
+VALE.US,D,20191211,000000,9.47653,9.607,9.4543,9.5838,17840216.945052,0
+VALE.US,D,20191212,000000,9.57317,9.85923,9.56157,9.83506,28792345.520183,0
+VALE.US,D,20191213,000000,9.85923,10.065,9.81574,9.95012,42026882.917214,0
+VALE.US,D,20191216,000000,10.1559,10.1559,10.0255,10.0255,26837360.697876,0
+VALE.US,D,20191217,000000,9.98779,10.0409,9.93461,9.97228,23581427.795312,0
+VALE.US,D,20191218,000000,9.95777,10.012,9.83506,9.96552,23609842.49029,0
+VALE.US,D,20191219,000000,10.0032,10.1704,9.98004,10.0709,17654836.412111,0
+VALE.US,D,20191220,000000,10.1704,10.2167,10.0883,10.1095,35689773.694797,0
+VALE.US,D,20191223,000000,10.2003,10.2245,10.1172,10.1327,31198927.386947,0
+VALE.US,D,20191224,000000,10.1559,10.3376,10.1405,10.2622,6892896.9310119,0
+VALE.US,D,20191226,000000,10.2167,10.3076,10.213,10.2777,19269257.766625,0
+VALE.US,D,20191227,000000,10.2535,10.3627,10.2535,10.2999,23517308.473598,0
+VALE.US,D,20191230,000000,10.3318,10.3946,10.2777,10.2777,15138556.852561,0
+VALE.US,D,20191231,000000,10.2777,10.327,10.2149,10.2854,10533697.874572,0
+VALE.US,D,20200102,000000,10.3714,10.4961,10.355,10.4797,24911332.788324,0
+VALE.US,D,20200103,000000,10.3086,10.4758,10.3086,10.355,22806052.234527,0
+VALE.US,D,20200106,000000,10.1926,10.2816,10.1684,10.239,24658367.499819,0
+VALE.US,D,20200107,000000,10.1684,10.3714,10.1598,10.3086,24205765.696848,0
+VALE.US,D,20200108,000000,10.2699,10.4169,10.2226,10.2999,31977732.164743,0
+VALE.US,D,20200109,000000,10.2226,10.2351,10.0941,10.1201,23022045.307024,0
+VALE.US,D,20200110,000000,10.1839,10.2351,10.0748,10.1066,18038307.517993,0
+VALE.US,D,20200113,000000,10.0989,10.441,10.0912,10.3792,33471583.53222,0
+VALE.US,D,20200114,000000,10.4961,10.5579,10.414,10.4797,22545727.684892,0
+VALE.US,D,20200115,000000,10.4729,10.4729,10.2574,10.3318,20442421.466056,0
+VALE.US,D,20200116,000000,10.3473,10.3473,10.2149,10.2535,17584762.007746,0
+VALE.US,D,20200117,000000,10.4961,10.6517,10.4333,10.6208,28273775.267315,0
+VALE.US,D,20200121,000000,10.5424,10.5424,10.2777,10.325,30375933.929823,0
+VALE.US,D,20200122,000000,10.4169,10.5029,10.4014,10.4555,18281259.368649,0
+VALE.US,D,20200123,000000,10.239,10.3811,10.1752,10.3627,33730623.936318,0
+VALE.US,D,20200124,000000,10.2777,10.2854,9.94137,10.0052,39221888.947453,0
+VALE.US,D,20200127,000000,9.41951,9.46687,9.30258,9.34993,51790080.017165,0
+VALE.US,D,20200128,000000,9.54515,9.5838,9.41275,9.49006,32089924.680167,0
+VALE.US,D,20200129,000000,9.42724,9.46687,9.28132,9.31128,28167589.57288,0
+VALE.US,D,20200130,000000,9.19338,9.38086,9.09413,9.35766,33533115.937056,0
+VALE.US,D,20200131,000000,9.17888,9.21367,9.03083,9.13974,29792565.548252,0
+VALE.US,D,20200203,000000,9.21754,9.33447,9.2098,9.27262,23029187.267139,0
+VALE.US,D,20200204,000000,9.56834,9.62343,9.51326,9.52872,27046441.528478,0
+VALE.US,D,20200205,000000,9.78578,9.80317,9.67754,9.69301,22865851.405057,0
+VALE.US,D,20200206,000000,9.84957,9.84957,9.57994,9.66112,21025946.097407,0
+VALE.US,D,20200207,000000,9.50552,9.50552,9.33447,9.38086,47839299.171897,0
+VALE.US,D,20200210,000000,9.18758,9.2098,8.9684,9.03914,38389392.19249,0
+VALE.US,D,20200211,000000,9.29484,9.38086,9.27262,9.28712,38701943.489572,0
+VALE.US,D,20200212,000000,9.50552,9.52196,9.44464,9.44464,31772246.113834,0
+VALE.US,D,20200213,000000,9.33447,9.37119,9.25619,9.29484,27861789.09408,0
+VALE.US,D,20200214,000000,9.33447,9.34993,9.17048,9.24749,20147377.387631,0
+VALE.US,D,20200218,000000,9.36636,9.46687,9.29484,9.36636,32602314.271233,0
+VALE.US,D,20200219,000000,9.38956,9.42724,9.32964,9.38956,20827020.467698,0
+VALE.US,D,20200220,000000,9.41951,9.44464,9.20207,9.23396,24890478.099227,0
+VALE.US,D,20200221,000000,8.90597,8.9451,8.77802,8.89756,50987046.175897,0
+VALE.US,D,20200224,000000,8.53235,8.55517,8.16947,8.22775,64901112.828652,0
+VALE.US,D,20200225,000000,8.3298,8.42605,7.97841,8.0335,52707920.194668,0
+VALE.US,D,20200226,000000,8.09516,8.23616,7.86912,7.93213,63261242.420669,0
+VALE.US,D,20200227,000000,7.63553,7.91637,7.53097,7.72918,66184749.261167,0
+VALE.US,D,20200228,000000,7.48014,7.66734,7.42564,7.65158,75680014.20633,0
+VALE.US,D,20200302,000000,7.87743,8.15005,7.77596,8.00171,71652293.279307,0
+VALE.US,D,20200303,000000,8.26727,8.49776,7.90806,7.96276,83163171.065474,0
+VALE.US,D,20200304,000000,8.1889,8.3213,8.04114,8.22775,59233495.624477,0
+VALE.US,D,20200305,000000,7.99494,8.01002,7.69825,7.88487,75887423.88863,0
+VALE.US,D,20200306,000000,7.33991,7.70212,7.33991,7.42564,54110652.071601,0
+VALE.US,D,20200309,000000,6.46725,6.84115,6.11655,6.2101,76728773.073145,0
+VALE.US,D,20200310,000000,6.87237,7.55793,6.78655,7.32417,91751128.72389,0
+VALE.US,D,20200311,000000,7.19959,7.37886,6.36588,6.62303,94870068.856315,0
+VALE.US,D,20200312,000000,5.78159,5.98415,5.15034,5.57894,99851023.122786,0
+VALE.US,D,20200313,000000,7.05154,7.20742,6.023,6.77882,72632527.82235,0
+VALE.US,D,20200316,000000,5.53217,6.49064,5.53217,6.1555,42489919.308101,0
+VALE.US,D,20200317,000000,6.32703,6.73205,6.00744,6.36588,39324709.580414,0
+VALE.US,D,20200318,000000,5.85948,6.24904,5.38798,5.76584,64541797.3178,0
+VALE.US,D,20200319,000000,5.63344,5.90617,5.32961,5.5945,39916854.853565,0
+VALE.US,D,20200320,000000,5.91399,6.13984,5.35299,5.43872,46306084.242454,0
+VALE.US,D,20200323,000000,5.21277,5.43872,5.05689,5.12695,41677601.539544,0
+VALE.US,D,20200324,000000,5.72699,5.92559,5.62581,5.84373,41967666.320365,0
+VALE.US,D,20200325,000000,5.99962,6.41652,5.84373,6.26451,42262037.800403,0
+VALE.US,D,20200326,000000,6.48281,6.59183,6.20391,6.48281,33203105.020588,0
+VALE.US,D,20200327,000000,6.023,6.35032,5.98415,6.10872,26978402.510312,0
+VALE.US,D,20200330,000000,6.28799,6.35419,6.12815,6.26451,23203755.522301,0
+VALE.US,D,20200331,000000,6.40492,6.68344,6.36588,6.45943,44006812.861583,0
+VALE.US,D,20200401,000000,6.1867,6.54505,6.1867,6.35032,35049006.801558,0
+VALE.US,D,20200402,000000,6.49837,6.59975,6.17501,6.35032,35267234.970237,0
+VALE.US,D,20200403,000000,6.2101,6.29572,5.80488,5.90617,36850490.184983,0
+VALE.US,D,20200406,000000,6.30365,6.44387,6.16332,6.319,35192943.891363,0
+VALE.US,D,20200407,000000,6.76326,6.77882,6.49064,6.5295,29085990.593962,0
+VALE.US,D,20200408,000000,6.51393,6.64246,6.47489,6.57626,24799527.275665,0
+VALE.US,D,20200409,000000,6.73205,6.83343,6.54505,6.62303,28712896.129056,0
+VALE.US,D,20200413,000000,6.58409,6.70093,6.49837,6.67764,23698120.511335,0
+VALE.US,D,20200414,000000,6.85672,6.91914,6.66199,6.6932,25908078.069642,0
+VALE.US,D,20200415,000000,6.40492,6.49837,6.29572,6.43595,23544842.582071,0
+VALE.US,D,20200416,000000,6.42831,6.42831,6.20613,6.33476,27013581.475539,0
+VALE.US,D,20200417,000000,6.45159,6.55288,6.38347,6.51393,23954635.049794,0
+VALE.US,D,20200420,000000,6.27233,6.3425,6.17124,6.22565,33225743.647562,0
+VALE.US,D,20200421,000000,6.10872,6.13984,5.92181,6.06977,27675951.194234,0
+VALE.US,D,20200422,000000,6.11655,6.24518,6.08523,6.2101,28118932.770723,0
+VALE.US,D,20200423,000000,6.17888,6.40492,6.11655,6.12437,35613008.488621,0
+VALE.US,D,20200424,000000,6.10099,6.12187,5.73472,5.97632,58363397.515322,0
+VALE.US,D,20200427,000000,6.1555,6.2101,6.04639,6.13984,33733837.921845,0
+VALE.US,D,20200428,000000,6.29572,6.3737,6.06977,6.319,31640625.852665,0
+VALE.US,D,20200429,000000,6.44387,6.85285,6.42831,6.82559,46542667.103759,0
+VALE.US,D,20200430,000000,6.5607,6.61918,6.39304,6.42831,32643010.612776,0
+VALE.US,D,20200501,000000,6.23348,6.26451,6.13984,6.21792,20522899.415334,0
+VALE.US,D,20200504,000000,6.07761,6.22565,6.04639,6.21792,20026877.764732,0
+VALE.US,D,20200505,000000,6.27233,6.3737,6.08533,6.08533,22329676.665456,0
+VALE.US,D,20200506,000000,6.06977,6.13984,5.99188,6.06195,26019465.536534,0
+VALE.US,D,20200507,000000,6.1555,6.31128,6.13984,6.17888,29297969.806232,0
+VALE.US,D,20200508,000000,6.35032,6.66981,6.34645,6.63869,35347874.343128,0
+VALE.US,D,20200511,000000,6.54505,6.62303,6.397,6.41265,30415873.856871,0
+VALE.US,D,20200512,000000,6.54505,6.58409,6.29978,6.31128,26114577.157201,0
+VALE.US,D,20200513,000000,6.49064,6.49441,6.24518,6.3737,35903146.737882,0
+VALE.US,D,20200514,000000,6.1867,6.44387,6.12437,6.42048,39672800.97632,0
+VALE.US,D,20200515,000000,6.52166,6.63474,6.41265,6.44387,39605716.013098,0
+VALE.US,D,20200518,000000,6.96592,7.03212,6.85285,7.02033,45936752.189454,0
+VALE.US,D,20200519,000000,7.03598,7.16065,6.96592,7.0671,41987205.820921,0
+VALE.US,D,20200520,000000,7.28532,7.36321,7.14886,7.22308,30076945.320544,0
+VALE.US,D,20200521,000000,7.22308,7.31643,7.04767,7.11387,44522439.203046,0
+VALE.US,D,20200522,000000,7.02815,7.12953,6.92698,6.99703,30048136.379435,0
+VALE.US,D,20200526,000000,7.29304,7.29304,7.04372,7.09832,40952474.252179,0
+VALE.US,D,20200527,000000,7.26202,7.4724,7.16847,7.45676,37191221.284991,0
+VALE.US,D,20200528,000000,7.51909,7.52681,7.23081,7.2541,31781145.107891,0
+VALE.US,D,20200529,000000,7.39442,7.63168,7.31266,7.6047,47725183.025085,0
+VALE.US,D,20200601,000000,7.66734,7.77596,7.6396,7.66734,34386807.819376,0
+VALE.US,D,20200602,000000,7.83056,7.99494,7.80378,7.99494,37288688.034783,0
+VALE.US,D,20200603,000000,8.27491,8.36865,8.15845,8.23616,46171267.586791,0
+VALE.US,D,20200604,000000,8.19731,8.47331,8.13487,8.44635,53307755.854311,0
+VALE.US,D,20200605,000000,8.74168,8.82354,8.49351,8.60156,59917597.514472,0
+VALE.US,D,20200608,000000,8.68678,8.80498,8.53235,8.78053,39944353.779968,0
+VALE.US,D,20200609,000000,8.57875,8.77376,8.5484,8.74168,24598370.68884,0
+VALE.US,D,20200610,000000,8.78053,8.78903,8.52395,8.58725,38598361.268282,0
+VALE.US,D,20200611,000000,8.19731,8.27491,7.93213,7.98673,38710537.227437,0
+VALE.US,D,20200612,000000,8.23616,8.33667,8.00171,8.28264,41023834.871615,0
+VALE.US,D,20200615,000000,7.86912,8.26727,7.8465,8.26727,43426790.915685,0
+VALE.US,D,20200616,000000,8.4302,8.46906,8.12058,8.30613,56431499.373993,0
+VALE.US,D,20200617,000000,8.25896,8.39986,8.19731,8.36865,44777646.831099,0
+VALE.US,D,20200618,000000,8.16522,8.23944,8.12724,8.22011,44195281.138509,0
+VALE.US,D,20200619,000000,8.1889,8.24128,8.01002,8.0335,56179293.604284,0
+VALE.US,D,20200622,000000,8.13487,8.29095,8.0884,8.15005,22877391.123862,0
+VALE.US,D,20200623,000000,8.41503,8.55091,8.35261,8.41503,31332384.359099,0
+VALE.US,D,20200624,000000,8.34498,8.35261,8.03698,8.10357,23427922.217363,0
+VALE.US,D,20200625,000000,8.14242,8.22775,7.99833,8.22775,41195902.095541,0
+VALE.US,D,20200626,000000,8.06482,8.16183,7.88487,7.94044,23890267.384059,0
+VALE.US,D,20200629,000000,8.01002,8.04452,7.86912,7.95522,18770664.720647,0
+VALE.US,D,20200630,000000,7.89318,8.10781,7.83848,8.0335,27949140.998883,0
+VALE.US,D,20200701,000000,8.07999,8.13826,7.87743,8.01002,29356859.416788,0
+VALE.US,D,20200702,000000,8.1112,8.26312,8.06906,8.1112,22481795.65596,0
+VALE.US,D,20200706,000000,8.25133,8.36527,8.21248,8.25896,29395011.266891,0
+VALE.US,D,20200707,000000,8.30613,8.35261,8.15845,8.15845,20329402.171999,0
+VALE.US,D,20200708,000000,8.38382,8.45476,8.26727,8.38382,29282007.494335,0
+VALE.US,D,20200709,000000,8.47757,8.50124,8.19731,8.28264,24560780.717083,0
+VALE.US,D,20200710,000000,8.23616,8.42605,8.20408,8.4075,30458542.463841,0
+VALE.US,D,20200713,000000,8.52395,8.65229,8.37618,8.39986,33220043.117532,0
+VALE.US,D,20200714,000000,8.4075,9.06987,8.36101,9.03914,62211806.816398,0
+VALE.US,D,20200715,000000,9.14815,9.17888,8.82015,8.99169,30330087.554161,0
+VALE.US,D,20200716,000000,8.92926,8.94878,8.78053,8.78903,35758183.15946,0
+VALE.US,D,20200717,000000,8.90597,8.92182,8.81261,8.81261,33180985.846522,0
+VALE.US,D,20200720,000000,8.82015,8.95719,8.80498,8.91437,26522609.486681,0
+VALE.US,D,20200721,000000,8.91437,9.01961,8.83967,8.92926,35726525.505486,0
+VALE.US,D,20200722,000000,9.1323,9.1323,8.9684,9.02242,36235015.060668,0
+VALE.US,D,20200723,000000,9.03083,9.08485,8.79319,8.79734,35105212.227162,0
+VALE.US,D,20200724,000000,8.74168,8.83542,8.63712,8.77376,46220900.173993,0
+VALE.US,D,20200727,000000,8.92926,9.30258,8.84383,9.28132,53983821.745721,0
+VALE.US,D,20200728,000000,9.08485,9.18758,9.03083,9.14815,26347118.219577,0
+VALE.US,D,20200729,000000,9.28132,9.46687,9.26489,9.41951,31689618.954015,0
+VALE.US,D,20200730,000000,9.29484,9.40501,9.1006,9.23396,37775269.508318,0
+VALE.US,D,20200731,000000,9.18758,9.19338,9.02706,9.06987,24229337.683432,0
+VALE.US,D,20200803,000000,9.19338,9.20594,8.82778,8.89756,36039017.820864,0
+VALE.US,D,20200804,000000,8.71134,8.96096,8.66495,8.95255,97116328.101774,0
+VALE.US,D,20200805,000000,9.16303,9.31128,9.12389,9.16303,33983142.205585,0
+VALE.US,D,20200806,000000,9.06987,9.1668,8.96096,8.98328,34164049.441862,0
+VALE.US,D,20200807,000000,8.81261,8.81599,8.61759,8.69529,54617112.449185,0
+VALE.US,D,20200810,000000,8.88268,8.97207,8.7096,8.85195,54319669.78143,0
+VALE.US,D,20200811,000000,8.96096,9.00657,8.68012,8.70379,39781215.558335,0
+VALE.US,D,20200812,000000,8.77376,8.89756,8.68678,8.81261,33622492.880391,0
+VALE.US,D,20200813,000000,8.93767,8.94878,8.7383,8.78903,22510703.934677,0
+VALE.US,D,20200814,000000,8.82015,8.85292,8.73414,8.82778,22228056.361926,0
+VALE.US,D,20200817,000000,8.8678,8.98328,8.75018,8.85195,36329361.988706,0
+VALE.US,D,20200818,000000,9.04658,9.1668,8.96096,9.03914,33827573.302734,0
+VALE.US,D,20200819,000000,9.05402,9.09693,8.78903,8.82015,26915325.198716,0
+VALE.US,D,20200820,000000,8.59392,8.87427,8.58309,8.8678,31400086.043305,0
+VALE.US,D,20200821,000000,8.68678,8.75434,8.5712,8.63364,29267469.021486,0
+VALE.US,D,20200824,000000,8.76613,8.81261,8.70379,8.80498,26034465.515353,0
+VALE.US,D,20200825,000000,8.71974,8.75859,8.58811,8.74168,30365471.403206,0
+VALE.US,D,20200826,000000,8.75018,8.81261,8.51206,8.61006,33464240.827356,0
+VALE.US,D,20200827,000000,8.69529,8.71974,8.41503,8.51642,20759571.26658,0
+VALE.US,D,20200828,000000,8.65644,8.86316,8.63364,8.80498,20601547.896997,0
+VALE.US,D,20200831,000000,8.76613,8.77376,8.55517,8.5712,23712506.873472,0
+VALE.US,D,20200901,000000,8.75859,9.03083,8.73501,8.96096,25954378.707907,0
+VALE.US,D,20200902,000000,9,9,8.78478,8.90597,32239656.463777,0
+VALE.US,D,20200903,000000,8.78053,8.93767,8.64891,8.75859,34691001.305413,0
+VALE.US,D,20200904,000000,8.82778,8.91437,8.63364,8.8678,25786626.461333,0
+VALE.US,D,20200908,000000,8.59392,8.73076,8.52395,8.60156,32631659.221519,0
+VALE.US,D,20200909,000000,8.85195,8.88731,8.7383,8.82015,33000732.582831,0
+VALE.US,D,20200910,000000,8.82778,8.89108,8.57875,8.63364,27244958.425321,0
+VALE.US,D,20200911,000000,8.95255,9.13974,8.91437,9.09413,58733266.612266,0
+VALE.US,D,20200914,000000,9.24749,9.24749,9.03914,9.15559,41336468.950038,0
+VALE.US,D,20200915,000000,9.28712,9.41275,9.17048,9.22624,56515139.57046,0
+VALE.US,D,20200916,000000,9.17048,9.2098,8.98705,9.03083,27420646.298107,0
+VALE.US,D,20200917,000000,8.88268,9.30258,8.87427,9.25619,43854353.432819,0
+VALE.US,D,20200918,000000,9.19338,9.32771,8.9684,8.9684,59288506.92925,0
+VALE.US,D,20200921,000000,8.77376,8.81261,8.46906,8.67249,53305062.356459,0
+VALE.US,D,20200922,000000,8.54502,8.55265,8.31124,8.43368,37341757.082366,0
+VALE.US,D,20200923,000000,8.23616,8.50539,8.23616,8.44209,105995639.86038,0
+VALE.US,D,20200924,000000,8.44209,8.60406,8.36266,8.48085,93275442.589743,0
+VALE.US,D,20200925,000000,8.31462,8.52907,8.31462,8.51303,58017655.03994,0
+VALE.US,D,20200928,000000,8.62445,8.65558,8.28341,8.31462,47595635.401716,0
+VALE.US,D,20200929,000000,8.29859,8.49351,8.24379,8.25133,35872762.881777,0
+VALE.US,D,20200930,000000,8.36701,8.50539,8.29433,8.38633,34446069.945962,0
+VALE.US,D,20201001,000000,8.38633,8.41417,8.15671,8.25133,27178969.280088,0
+VALE.US,D,20201002,000000,8.18803,8.35096,8.17198,8.23616,31322312.974313,0
+VALE.US,D,20201005,000000,8.37792,8.54927,8.34672,8.52057,29528011.906905,0
+VALE.US,D,20201006,000000,8.61595,8.66408,8.26312,8.32313,31827792.393018,0
+VALE.US,D,20201007,000000,8.4649,8.62445,8.38633,8.52057,38231535.420353,0
+VALE.US,D,20201008,000000,8.52057,8.767,8.48936,8.75947,35775811.445827,0
+VALE.US,D,20201009,000000,8.84634,8.88172,8.75947,8.86963,33095381.662762,0
+VALE.US,D,20201012,000000,8.93302,8.95719,8.86123,8.89388,18805546.707817,0
+VALE.US,D,20201013,000000,8.72651,8.94878,8.69529,8.88645,28335774.351956,0
+VALE.US,D,20201014,000000,8.89388,9.00096,8.88645,8.98792,36351012.413434,0
+VALE.US,D,20201015,000000,8.82189,8.94134,8.77464,8.86123,20824650.851838,0
+VALE.US,D,20201016,000000,8.89388,8.90877,8.79067,8.79067,14975746.651988,0
+VALE.US,D,20201019,000000,8.85378,8.98145,8.80672,8.82189,20791563.150214,0
+VALE.US,D,20201020,000000,8.79067,8.92549,8.75096,8.79067,22223441.302218,0
+VALE.US,D,20201021,000000,8.79831,8.98792,8.76787,8.92549,26913674.745748,0
+VALE.US,D,20201022,000000,8.91718,9.07548,8.88645,8.95719,25240773.548313,0
+VALE.US,D,20201023,000000,8.94134,9.05963,8.82189,8.96559,37168071.483241,0
+VALE.US,D,20201026,000000,8.92549,8.95719,8.75096,8.8303,23635571.965548,0
+VALE.US,D,20201027,000000,8.79067,8.85378,8.74255,8.75096,32633426.60313,0
+VALE.US,D,20201028,000000,8.57623,8.61595,8.30699,8.34672,33853035.808172,0
+VALE.US,D,20201029,000000,8.29859,8.62445,8.2319,8.53738,41083842.030262,0
+VALE.US,D,20201030,000000,8.48085,8.5687,8.28341,8.37792,42742619.696316,0
+VALE.US,D,20201102,000000,8.49776,8.54502,8.43368,8.49776,12616310.827924,0
+VALE.US,D,20201103,000000,8.66408,8.74255,8.59991,8.71134,35129477.507468,0
+VALE.US,D,20201104,000000,8.69529,8.78217,8.55265,8.59315,31696876.808006,0
+VALE.US,D,20201105,000000,8.79831,9.04378,8.78217,8.98145,31223877.682842,0
+VALE.US,D,20201106,000000,9.11461,9.37216,9.09973,9.32964,32673252.705835,0
+VALE.US,D,20201109,000000,9.67851,9.69784,9.29775,9.3538,52257096.120975,0
+VALE.US,D,20201110,000000,9.30548,9.46397,9.2185,9.29775,51130599.367238,0
+VALE.US,D,20201111,000000,9.3538,9.40792,9.27842,9.38472,34371150.76367,0
+VALE.US,D,20201112,000000,9.29001,9.31418,9.05683,9.10804,23097042.096823,0
+VALE.US,D,20201113,000000,9.12303,9.25813,9.04378,9.25813,43135076.716663,0
+VALE.US,D,20201116,000000,9.29775,9.56737,9.24556,9.55964,93492766.372282,0
+VALE.US,D,20201117,000000,9.65435,10.1694,9.62343,9.95588,67213712.005273,0
+VALE.US,D,20201118,000000,10.012,10.0506,9.80511,9.82927,31312305.745066,0
+VALE.US,D,20201119,000000,9.94813,10.1346,9.92398,10.1143,39537714.246534,0
+VALE.US,D,20201120,000000,10.0824,10.1211,9.98392,10.0506,22273223.930599,0
+VALE.US,D,20201123,000000,10.3047,10.4545,10.21,10.4545,61874343.50979,0
+VALE.US,D,20201124,000000,10.527,11.1281,10.5106,11.1049,82681763.425694,0
+VALE.US,D,20201125,000000,11.1127,11.3591,11.0652,11.335,72777258.578253,0
+VALE.US,D,20201127,000000,11.4944,11.7002,11.4605,11.6761,41642132.839627,0
+VALE.US,D,20201130,000000,11.7225,11.7399,11.4093,11.5408,53529627.43672,0
+VALE.US,D,20201201,000000,12.08,12.4289,12.0201,12.397,66335622.392502,0
+VALE.US,D,20201202,000000,11.9215,12.3602,11.7582,12.1506,63561526.557921,0
+VALE.US,D,20201203,000000,12.2945,12.4685,12.1032,12.1593,45362564.258496,0
+VALE.US,D,20201204,000000,12.4918,12.8097,12.457,12.7217,55766797.291041,0
+VALE.US,D,20201207,000000,12.8251,12.9131,12.7739,12.9043,53036935.665522,0
+VALE.US,D,20201208,000000,12.7855,13.0357,12.7623,12.8338,35347689.11988,0
+VALE.US,D,20201209,000000,12.9131,12.9362,12.6357,12.7536,37348358.894236,0
+VALE.US,D,20201210,000000,13.031,13.5141,12.9991,13.4755,53105533.457733,0
+VALE.US,D,20201211,000000,13.2851,13.4117,13.2397,13.3634,40281354.545839,0
+VALE.US,D,20201214,000000,13.2774,13.3131,12.9401,13.0474,38606677.688659,0
+VALE.US,D,20201215,000000,13.2774,13.2928,13.1256,13.2136,20744251.544834,0
+VALE.US,D,20201216,000000,13.2223,13.4513,13.0793,13.4281,21149499.316988,0
+VALE.US,D,20201217,000000,13.6649,13.8244,13.6108,13.6572,37111191.389716,0
+VALE.US,D,20201218,000000,13.6969,13.8398,13.6456,13.7683,32267884.900738,0
+VALE.US,D,20201221,000000,13.2609,13.5741,13.2368,13.4755,32673891.15692,0
+VALE.US,D,20201222,000000,13.2928,13.3634,13.1595,13.316,25006128.805131,0
+VALE.US,D,20201223,000000,13.3634,13.4427,13.2851,13.3411,19583880.666743,0
+VALE.US,D,20201224,000000,13.3962,13.4117,13.2658,13.3876,11404598.962725,0
+VALE.US,D,20201228,000000,13.3962,13.4281,13.1739,13.2609,23515204.792793,0
+VALE.US,D,20201229,000000,13.4117,13.4755,13.1894,13.3489,26649929.257235,0
+VALE.US,D,20201230,000000,13.2455,13.4475,13.2261,13.4349,24518814.716738,0
+VALE.US,D,20201231,000000,13.4349,13.4475,13.2774,13.2851,10381098.752297,0
+VALE.US,D,20210104,000000,13.8717,14.0293,13.634,13.7925,56588077.174425,0
+VALE.US,D,20210105,000000,13.5934,14.0293,13.546,14.0224,48521437.074601,0
+VALE.US,D,20210106,000000,14.1249,14.5453,14.0224,14.3945,48235723.487967,0
+VALE.US,D,20210107,000000,14.5763,15.0604,14.4893,15.0044,90064118.481807,0
+VALE.US,D,20210108,000000,14.9647,15.013,14.668,14.9976,53183926.352008,0
+VALE.US,D,20210111,000000,14.5618,14.7908,14.4969,14.7511,46576603.314119,0
+VALE.US,D,20210112,000000,14.641,14.9164,14.6013,14.8294,31767099.184015,0
+VALE.US,D,20210113,000000,14.6246,14.6642,14.2873,14.3859,26665365.907623,0
+VALE.US,D,20210114,000000,14.6642,15.013,14.5917,15.013,32470120.749284,0
+VALE.US,D,20210115,000000,14.4893,14.4969,13.9587,13.9819,42568680.579339,0
+VALE.US,D,20210119,000000,13.9819,14.0293,13.7045,13.9587,36918239.46846,0
+VALE.US,D,20210120,000000,14.1085,14.1249,13.6175,13.8321,27590193.864994,0
+VALE.US,D,20210121,000000,14.0525,14.0699,13.72,13.8466,41892693.330202,0
+VALE.US,D,20210122,000000,13.4117,13.6572,13.3238,13.6408,29581086.128322,0
+VALE.US,D,20210125,000000,13.634,13.634,13.2368,13.4349,20513280.223619,0
+VALE.US,D,20210126,000000,13.7606,13.8678,13.5624,13.6108,31013083.278501,0
+VALE.US,D,20210127,000000,13.2533,13.3953,12.9836,13.087,37379300.489618,0
+VALE.US,D,20210128,000000,13.0957,13.3798,12.8648,13.2774,34397284.832729,0
+VALE.US,D,20210129,000000,12.9681,13.087,12.7536,12.8009,28797427.259697,0
+VALE.US,D,20210201,000000,13.0541,13.3972,12.8445,13.2697,32306447.553241,0
+VALE.US,D,20210202,000000,13.2697,13.2851,12.945,12.9836,39983753.558772,0
+VALE.US,D,20210203,000000,13.2455,13.7219,13.2058,13.3876,48270857.958224,0
+VALE.US,D,20210204,000000,13.3567,13.3962,13.0232,13.0793,39814306.36426,0
+VALE.US,D,20210205,000000,13.2609,13.7287,13.2494,13.6813,29923068.26133,0
+VALE.US,D,20210208,000000,13.7519,14.1645,13.7452,13.9906,47256165.682379,0
+VALE.US,D,20210209,000000,13.6572,13.9867,13.5306,13.9819,32366775.48958,0
+VALE.US,D,20210210,000000,14.0224,14.1085,13.8717,13.9906,35130166.662124,0
+VALE.US,D,20210211,000000,14.0138,14.0699,13.7094,13.7683,21794556.353176,0
+VALE.US,D,20210212,000000,13.6408,13.9587,13.578,13.8717,13247595.118659,0
+VALE.US,D,20210216,000000,14.1413,14.3317,14.1018,14.2912,22096892.432893,0
+VALE.US,D,20210217,000000,14.268,14.4023,13.9906,14.1645,37731390.224249,0
+VALE.US,D,20210218,000000,14.268,14.3433,14.0138,14.2525,29858910.653247,0
+VALE.US,D,20210219,000000,14.3317,14.639,14.3143,14.441,37864679.564188,0
+VALE.US,D,20210222,000000,13.6494,14.3278,13.546,13.8959,54289600.494418,0
+VALE.US,D,20210223,000000,13.8553,14.2322,13.5074,14.1878,41177638.462389,0
+VALE.US,D,20210224,000000,14.0699,14.3859,13.9945,14.3076,25667648.980325,0
+VALE.US,D,20210225,000000,14.3549,14.4216,13.6572,13.7925,39918531.175702,0
+VALE.US,D,20210226,000000,13.9665,13.9665,13.3489,13.3962,37929169.332399,0
+VALE.US,D,20210301,000000,13.7606,14.0863,13.6031,13.8959,43883479.012554,0
+VALE.US,D,20210302,000000,13.69,14.3395,13.6649,14.2283,46528479.416839,0
+VALE.US,D,20210303,000000,13.9993,14.3626,13.7847,14.1733,53555495.570723,0
+VALE.US,D,20210304,000000,14.3076,14.4584,13.6649,13.8717,47214088.96199,0
+VALE.US,D,20210305,000000,14.1742,14.6951,14.1568,14.6873,49516350.818771,0
+VALE.US,D,20210308,000000,14.5385,14.7782,14.1984,14.2564,57254903.633516,0
+VALE.US,D,20210309,000000,13.9084,14.24,13.5692,14.0824,45449273.573147,0
+VALE.US,D,20210310,000000,13.9741,14.3231,13.8427,14.2564,54575648.310712,0
+VALE.US,D,20210311,000000,14.6284,15.0179,14.6284,14.9184,36645804.008773,0
+VALE.US,D,20210312,000000,14.6042,14.6951,14.4013,14.5878,31888764.989042,0
+VALE.US,D,20210315,000000,14.2979,14.3231,14.0911,14.2728,25174793.71598,0
+VALE.US,D,20210316,000000,14.5047,14.5385,14.1742,14.2312,21545453.848952,0
+VALE.US,D,20210317,000000,14.1655,14.6004,14.0988,14.5385,26000342.012212,0
+VALE.US,D,20210318,000000,14.4052,14.7859,14.24,14.3066,26560266.718277,0
+VALE.US,D,20210319,000000,14.2486,14.3559,13.9993,14.2815,36171192.717012,0
+VALE.US,D,20210322,000000,13.9084,14.1403,13.7432,14.0824,30986808.481164,0
+VALE.US,D,20210323,000000,14.0746,14.1568,13.6852,13.7268,46154122.536496,0
+VALE.US,D,20210324,000000,13.9423,14.1491,13.7509,13.8185,31975342.888316,0
+VALE.US,D,20210325,000000,13.6765,13.718,13.2871,13.5286,38778983.943704,0
+VALE.US,D,20210326,000000,13.8592,13.9288,13.4784,13.8592,37957557.12344,0
+VALE.US,D,20210329,000000,13.8998,14.1249,13.8505,14.0418,27330090.755443,0
+VALE.US,D,20210330,000000,14.0496,14.0911,13.8592,14.0911,24279626.312754,0
+VALE.US,D,20210331,000000,14.0824,14.438,14.0709,14.3888,31505913.708443,0
+VALE.US,D,20210401,000000,14.3964,14.4922,14.0119,14.1742,25138004.653689,0
+VALE.US,D,20210405,000000,14.753,15.2054,14.728,15.1329,46270009.16922,0
+VALE.US,D,20210406,000000,15.1677,15.3986,15.1261,15.1589,27055174.959854,0
+VALE.US,D,20210407,000000,15.2498,15.5978,15.2412,15.4392,35687538.598616,0
+VALE.US,D,20210408,000000,15.5978,15.7137,15.4199,15.59,29695373.011648,0
+VALE.US,D,20210409,000000,15.3407,15.4402,15.0594,15.0846,23688103.969187,0
+VALE.US,D,20210412,000000,15.1919,15.2247,14.9434,14.9763,23935301.467822,0
+VALE.US,D,20210413,000000,14.9686,15.187,14.87,15.0594,20427060.353641,0
+VALE.US,D,20210414,000000,15.0681,15.7716,15.0681,15.6547,30510022.109694,0
+VALE.US,D,20210415,000000,16.0201,16.0606,15.8219,15.9785,31108012.780221,0
+VALE.US,D,20210416,000000,15.9041,16.1689,15.735,16.1689,33440577.781299,0
+VALE.US,D,20210419,000000,16.1437,16.3216,16.0606,16.0858,33562254.96876,0
+VALE.US,D,20210420,000000,16.0944,16.0944,15.7716,15.8625,30345266.54763,0
+VALE.US,D,20210421,000000,15.8045,16.1602,15.5562,16.078,24846652.62303,0
+VALE.US,D,20210422,000000,16.0944,16.1524,15.7262,16.1032,36361679.823869,0
+VALE.US,D,20210423,000000,16.252,16.3389,16.1108,16.2762,20320297.259359,0
+VALE.US,D,20210426,000000,16.5738,16.6733,16.4172,16.5168,29888347.697774,0
+VALE.US,D,20210427,000000,16.624,16.8521,16.4916,16.8058,35828944.648948,0
+VALE.US,D,20210428,000000,16.798,17.3855,16.77,17.3527,39177337.064996,0
+VALE.US,D,20210429,000000,17.4107,17.4851,17.112,17.4358,38695283.730764,0
+VALE.US,D,20210430,000000,17.0377,17.1874,16.5738,16.6569,44387681.529088,0
+VALE.US,D,20210503,000000,16.7071,16.8482,16.6027,16.6328,26856245.191078,0
+VALE.US,D,20210504,000000,16.5583,17.0009,16.5332,16.8724,34725933.996154,0
+VALE.US,D,20210505,000000,17.2783,17.3855,17.0764,17.1624,21516509.353399,0
+VALE.US,D,20210506,000000,17.4938,18.1306,17.3855,18.0891,49519926.972662,0
+VALE.US,D,20210507,000000,18.2389,18.3751,18.0611,18.2805,41190510.960769,0
+VALE.US,D,20210510,000000,19.0168,19.0545,18.2215,18.2553,51664692.156135,0
+VALE.US,D,20210511,000000,18.1568,18.839,18.0572,18.8023,51621378.889479,0
+VALE.US,D,20210512,000000,18.5452,18.7028,17.8504,17.9403,41968692.808982,0
+VALE.US,D,20210513,000000,17.5257,18.007,17.3933,17.6088,46856044.144708,0
+VALE.US,D,20210514,000000,17.4609,17.6175,17.2203,17.4107,36177006.036618,0
+VALE.US,D,20210517,000000,17.4019,17.9403,17.3933,17.8746,45036762.773169,0
+VALE.US,D,20210518,000000,18.0147,18.2467,17.8997,18.1306,49181698.973425,0
+VALE.US,D,20210519,000000,17.5595,17.7171,17.2,17.4764,58695024.737456,0
+VALE.US,D,20210520,000000,17.5257,17.5595,17.2619,17.4445,35141306.960964,0
+VALE.US,D,20210521,000000,17.3855,17.4522,16.8154,16.9304,42707571.111699,0
+VALE.US,D,20210524,000000,16.8308,17.1585,16.7487,17.0627,29359921.291604,0
+VALE.US,D,20210525,000000,17.287,17.2947,16.5989,16.6733,48074412.664416,0
+VALE.US,D,20210526,000000,16.5738,17.2338,16.5583,17.1372,41077585.830487,0
+VALE.US,D,20210527,000000,17.4107,17.6233,17.3372,17.5016,50376643.478194,0
+VALE.US,D,20210528,000000,17.4522,17.9403,17.344,17.8156,47221272.312775,0
+VALE.US,D,20210601,000000,18.8342,18.8768,18.2641,18.379,50141514.464174,0
+VALE.US,D,20210602,000000,18.2467,18.9009,18.1925,18.7685,52433214.456729,0
+VALE.US,D,20210603,000000,18.5366,18.6197,18.2215,18.5452,31313923.085498,0
+VALE.US,D,20210604,000000,18.7771,18.781,18.4244,18.5868,24977769.987559,0
+VALE.US,D,20210607,000000,18.2891,18.5114,18.2843,18.4457,33217342.376312,0
+VALE.US,D,20210608,000000,18.379,18.4332,18.0389,18.1142,31973675.87908,0
+VALE.US,D,20210609,000000,18.1722,18.5413,18.0901,18.3374,37646668.696527,0
+VALE.US,D,20210610,000000,18.321,18.5202,18.2138,18.4041,41577078.08877,0
+VALE.US,D,20210611,000000,18.5278,18.608,18.3298,18.5452,27358055.326884,0
+VALE.US,D,20210614,000000,18.6786,18.8178,18.437,18.6525,31351635.159731,0
+VALE.US,D,20210615,000000,18.4708,18.5452,18.1142,18.3298,37403723.054471,0
+VALE.US,D,20210616,000000,18.0737,18.0978,17.6252,17.7914,39295080.069271,0
+VALE.US,D,20210617,000000,17.8582,17.8997,17.287,17.4522,39490223.626506,0
+VALE.US,D,20210618,000000,17.775,17.8659,17.544,17.8079,37287066.555285,0
+VALE.US,D,20210621,000000,17.7335,18.2805,17.7335,18.2138,31229513.022567,0
+VALE.US,D,20210622,000000,18.2805,18.6438,18.2215,18.6361,30271743.265684,0
+VALE.US,D,20210623,000000,18.8516,19.1415,18.8023,18.8768,38292345.557998,0
+VALE.US,D,20210624,000000,18.9994,19.2903,18.8477,19.1096,30824628.453543,0
+VALE.US,D,20210625,000000,19.3454,19.5599,19.1347,19.1425,38442010.081768,0
+VALE.US,D,20210628,000000,19.3029,19.328,18.8429,18.9318,31963280.612302,0
+VALE.US,D,20210629,000000,19.041,19.3705,19.0332,19.244,24553138.964629,0
+VALE.US,D,20210630,000000,19.1347,19.3532,18.9067,19.2526,28012692.23365,0
+VALE.US,D,20210701,000000,19.2952,19.3116,18.5771,18.6612,31012856.664583,0
+VALE.US,D,20210702,000000,18.9579,19.0332,18.6786,18.9743,24134882.104884,0
+VALE.US,D,20210706,000000,18.696,18.7762,18.3577,18.5346,30898672.223164,0
+VALE.US,D,20210707,000000,18.6197,18.8129,18.3577,18.5095,29725199.128474,0
+VALE.US,D,20210708,000000,18.0457,18.465,17.8774,18.3665,28744541.365829,0
+VALE.US,D,20210709,000000,18.6535,19.0748,18.4863,18.9231,19314604.349946,0
+VALE.US,D,20210712,000000,18.6699,18.9357,18.5732,18.839,20047052.612073,0
+VALE.US,D,20210713,000000,18.8129,18.9908,18.7212,18.9067,16060558.861936,0
+VALE.US,D,20210714,000000,19.2188,19.3628,19.0091,19.1261,24269537.336934,0
+VALE.US,D,20210715,000000,19.1347,19.3415,18.8564,19.0246,20492436.916957,0
+VALE.US,D,20210716,000000,19.1261,19.1261,18.6197,18.6274,26799604.128672,0
+VALE.US,D,20210719,000000,18.1974,18.2399,17.8388,18.0205,30961496.016906,0
+VALE.US,D,20210720,000000,17.8514,18.3327,17.6068,18.2563,23974565.692181,0
+VALE.US,D,20210721,000000,18.2563,18.6786,18.206,18.6109,22089244.471839,0
+VALE.US,D,20210722,000000,18.5433,18.6197,18.265,18.5182,16196025.351117,0
+VALE.US,D,20210723,000000,18.696,18.7105,18.3577,18.5259,22674424.72999,0
+VALE.US,D,20210726,000000,18.6873,19.0883,18.6612,19.0246,20053090.476064,0
+VALE.US,D,20210727,000000,18.7878,18.9106,18.5945,18.7124,22181162.802313,0
+VALE.US,D,20210728,000000,18.9482,19.4382,18.9106,19.3628,28277162.05889,0
+VALE.US,D,20210729,000000,19.4547,19.5349,19.1425,19.3029,35681711.827042,0
+VALE.US,D,20210730,000000,18.6274,18.6699,17.6997,17.7421,49416219.544595,0
+VALE.US,D,20210802,000000,18.1558,18.3626,17.8938,17.9026,30774574.716273,0
+VALE.US,D,20210803,000000,17.8514,18.3703,17.6571,18.3491,42161300.152911,0
+VALE.US,D,20210804,000000,18.3239,18.4756,18.1345,18.3075,36535814.511761,0
+VALE.US,D,20210805,000000,17.9606,18.0369,17.6407,17.7073,39730395.058903,0
+VALE.US,D,20210806,000000,17.9026,17.9354,17.6494,17.6745,26904215.942879,0
+VALE.US,D,20210809,000000,17.4455,17.6823,17.2522,17.5894,20057598.954797,0
+VALE.US,D,20210810,000000,17.6156,18.0244,17.6021,17.859,20858034.496753,0
+VALE.US,D,20210811,000000,17.9026,18.0041,17.6745,17.7509,16584399.181866,0
+VALE.US,D,20210812,000000,17.7247,17.8011,17.5894,17.6242,20092347.457056,0
+VALE.US,D,20210813,000000,17.5992,17.6242,17.3324,17.4203,18861793.524091,0
+VALE.US,D,20210816,000000,17.2357,17.4803,17.0328,17.4126,24324783.53376,0
+VALE.US,D,20210817,000000,17.4715,17.4928,16.9053,17.1595,30577072.925613,0
+VALE.US,D,20210818,000000,16.7207,16.8386,16.2858,16.2983,46255156.12728,0
+VALE.US,D,20210819,000000,15.4799,15.5465,15.188,15.2431,67539277.563781,0
+VALE.US,D,20210820,000000,15.2343,15.4711,15.1628,15.387,35843465.530761,0
+VALE.US,D,20210823,000000,15.2769,15.3281,15.1,15.1165,33963006.679381,0
+VALE.US,D,20210824,000000,15.7833,16.2017,15.7243,15.9698,49795128.363873,0
+VALE.US,D,20210825,000000,15.9272,16.1466,15.7997,16.1051,20923864.287906,0
+VALE.US,D,20210826,000000,15.8934,16.108,15.7794,15.8432,17443378.722283,0
+VALE.US,D,20210827,000000,16.0201,16.4289,16.0036,16.4085,18110623.227141,0
+VALE.US,D,20210830,000000,16.3747,16.45,16.1882,16.3071,18682034.878907,0
+VALE.US,D,20210831,000000,16.2133,16.222,15.9785,16.0954,26470022.640405,0
+VALE.US,D,20210901,000000,15.733,16.2481,15.6818,16.1051,25868385.451848,0
+VALE.US,D,20210902,000000,16.1505,16.337,15.9785,16.0954,23366863.735697,0
+VALE.US,D,20210903,000000,16.3071,16.3486,16.0616,16.1051,24380228.405802,0
+VALE.US,D,20210907,000000,16.0201,16.079,15.7919,15.7919,17722932.342448,0
+VALE.US,D,20210908,000000,15.4924,15.4963,15.1329,15.1763,39392243.632405,0
+VALE.US,D,20210909,000000,15.2266,15.3784,14.8256,15.2343,52688036.116784,0
+VALE.US,D,20210910,000000,15.4035,15.5726,15.2093,15.2179,35371358.374538,0
+VALE.US,D,20210913,000000,15.3368,15.362,15.1792,15.2682,24899900.68526,0
+VALE.US,D,20210914,000000,15.4296,15.4296,14.9608,15.0498,34156048.625345,0
+VALE.US,D,20210915,000000,14.9483,15.1474,14.7192,14.8719,32338739.519233,0
+VALE.US,D,20210916,000000,14.3694,14.4584,14.0873,14.1124,49394761.586484,0
+VALE.US,D,20210917,000000,13.9606,13.9771,13.4543,13.7663,68742949.291326,0
+VALE.US,D,20210920,000000,13.26,13.3354,12.7652,13.2175,82136517.920755,0
+VALE.US,D,20210921,000000,13.3102,13.4958,13.057,13.404,40207476.338898,0
+VALE.US,D,20210922,000000,14.2226,14.2815,13.7741,13.8592,63275305.935579,0
+VALE.US,D,20210923,000000,13.7471,14.1481,13.6543,13.8031,53637695.371875,0
+VALE.US,D,20210924,000000,13.5616,13.7471,13.4117,13.4958,38290834.798542,0
+VALE.US,D,20210927,000000,13.5616,13.8215,13.2261,13.5422,59604216.334455,0
+VALE.US,D,20210928,000000,13.3933,13.4214,12.8164,12.8531,44314313.462155,0
+VALE.US,D,20210929,000000,13.0019,13.2542,12.8019,13.0116,47737925.142854,0
+VALE.US,D,20210930,000000,13.319,13.4214,12.9739,12.9933,46127040.621094,0
+VALE.US,D,20211001,000000,13.3055,13.3798,13.0484,13.2261,27800415.008555,0
+VALE.US,D,20211004,000000,13.1141,13.2349,12.9092,12.9372,37034916.662981,0
+VALE.US,D,20211005,000000,12.9459,13.0213,12.769,12.7971,37625750.886659,0
+VALE.US,D,20211006,000000,12.6299,13.1508,12.5835,13.0764,33290797.363652,0
+VALE.US,D,20211007,000000,13.2349,13.5982,13.2068,13.4678,38032773.28379,0
+VALE.US,D,20211008,000000,13.7567,13.8312,13.4629,13.5702,30151800.347298,0
+VALE.US,D,20211011,000000,13.9712,14.064,13.6128,13.7384,37856236.902269,0
+VALE.US,D,20211012,000000,13.7006,13.78,13.5886,13.6823,15023123.447674,0
+VALE.US,D,20211013,000000,13.4117,13.5238,13.2813,13.431,28204095.109082,0
+VALE.US,D,20211014,000000,13.5422,13.6359,13.3982,13.4678,30489847.262353,0
+VALE.US,D,20211015,000000,13.5616,13.9104,13.5422,13.7663,23932371.008384,0
+VALE.US,D,20211018,000000,13.4678,13.6031,13.23,13.5982,33497018.098955,0
+VALE.US,D,20211019,000000,13.4678,13.4861,13.1324,13.2349,30447227.289421,0
+VALE.US,D,20211020,000000,12.9556,13.1324,12.8251,12.8995,48064497.52941,0
+VALE.US,D,20211021,000000,12.3506,12.457,11.996,12.425,80551453.933729,0
+VALE.US,D,20211022,000000,12.4617,12.7043,12.2994,12.5923,45937508.603949,0
+VALE.US,D,20211025,000000,12.7884,13.058,12.7139,12.9459,24112800.182422,0
+VALE.US,D,20211026,000000,12.8715,12.9276,12.7092,12.8435,18842751.746342,0
+VALE.US,D,20211027,000000,12.7971,12.8396,12.4811,12.5458,34832113.481988,0
+VALE.US,D,20211028,000000,12.3874,12.4617,12.2385,12.2945,36142771.813433,0
+VALE.US,D,20211029,000000,11.9872,12.0848,11.763,11.8568,42698333.748914,0
+VALE.US,D,20211101,000000,11.8568,12.0007,11.736,11.996,26630582.223294,0
+VALE.US,D,20211102,000000,11.6423,11.7592,11.3252,11.4654,61163868.519616,0
+VALE.US,D,20211103,000000,11.4654,11.4934,11.1397,11.2228,91159150.048186,0
+VALE.US,D,20211104,000000,11.1677,11.2701,10.9436,10.9812,55839591.062427,0
+VALE.US,D,20211105,000000,11.0276,11.0508,10.7947,10.813,58905731.186623,0
+VALE.US,D,20211108,000000,10.9252,11.4934,10.9068,11.3909,59983355.90672,0
+VALE.US,D,20211109,000000,11.3397,11.4374,11.074,11.2789,47306659.195518,0
+VALE.US,D,20211110,000000,11.1677,11.3117,11.102,11.1581,45951242.028266,0
+VALE.US,D,20211111,000000,11.7911,11.9495,11.6848,11.7823,45664674.759063,0
+VALE.US,D,20211112,000000,11.6519,12.0056,11.5958,11.6886,34967650.335309,0
+VALE.US,D,20211115,000000,11.708,11.7264,11.475,11.4838,16321415.281681,0
+VALE.US,D,20211116,000000,11.5398,11.5495,11.2421,11.2789,26755471.32675,0
+VALE.US,D,20211117,000000,11.335,11.4374,10.9909,10.9995,38964479.335754,0
+VALE.US,D,20211118,000000,10.6556,10.8044,10.3946,10.4971,67118061.271128,0
+VALE.US,D,20211119,000000,10.7203,10.9068,10.6362,10.6642,41466669.511226,0
+VALE.US,D,20211122,000000,11.0933,11.5581,11.0421,11.4007,47580341.549139,0
+VALE.US,D,20211123,000000,11.6703,11.708,11.4287,11.6335,40044058.730243,0
+VALE.US,D,20211124,000000,11.6983,11.8654,11.6191,11.8384,29089304.951864,0
+VALE.US,D,20211126,000000,11.363,11.5958,11.274,11.5215,25202174.678973,0
+VALE.US,D,20211129,000000,11.7679,11.7872,11.5031,11.5862,27006208.762439,0
+VALE.US,D,20211130,000000,11.7911,11.9312,11.3726,11.5215,40255736.825389,0
+VALE.US,D,20211201,000000,11.8191,11.9312,11.4007,11.4093,37866946.738139,0
+VALE.US,D,20211202,000000,11.6799,12.1457,11.6423,12.0984,48280500.949574,0
+VALE.US,D,20211203,000000,12.1264,12.2762,11.6606,11.8568,47077052.731647,0
+VALE.US,D,20211206,000000,11.996,12.4811,11.8848,12.4714,50523259.579116,0
+VALE.US,D,20211207,000000,12.8908,13.0957,12.6154,12.6859,60236796.153162,0
+VALE.US,D,20211208,000000,12.6386,12.8164,12.6202,12.7507,33250224.159353,0
+VALE.US,D,20211209,000000,12.5362,12.7275,12.4994,12.5739,18078807.253854,0
+VALE.US,D,20211210,000000,12.5835,12.6106,12.4531,12.5923,16026771.657988,0
+VALE.US,D,20211213,000000,12.9653,13.0349,12.7507,12.8164,33814491.781471,0
+VALE.US,D,20211214,000000,12.9459,13.0677,12.6666,12.7227,29112495.109518,0
+VALE.US,D,20211215,000000,12.769,12.769,12.4279,12.6947,25285712.433534,0
+VALE.US,D,20211216,000000,12.9459,13.2533,12.8628,13.1884,31665823.457814,0
+VALE.US,D,20211217,000000,13.0861,13.1604,12.9739,13.0396,27864942.028369,0
+VALE.US,D,20211220,000000,12.8019,12.8628,12.658,12.7411,22300995.000658,0
+VALE.US,D,20211221,000000,12.9276,13.0725,12.8715,13.058,24339303.380807,0
+VALE.US,D,20211222,000000,12.8531,13.1702,12.7604,13.1508,18912417.417841,0
+VALE.US,D,20211223,000000,13.0484,13.0677,12.9556,12.9556,18620557.316707,0
+VALE.US,D,20211227,000000,12.9933,13.1373,12.8628,13.0861,13764560.448297,0
+VALE.US,D,20211228,000000,12.8116,12.8812,12.6299,12.6666,22923097.806011,0
+VALE.US,D,20211229,000000,12.769,12.8531,12.5835,12.6019,17329825.488582,0
+VALE.US,D,20211230,000000,13.0116,13.2261,12.9836,13.1141,25652951.153396,0
+VALE.US,D,20211231,000000,13.0861,13.1237,12.9141,13.058,12152938.137844,0
+VALE.US,D,20220103,000000,13.1237,13.1595,12.8628,12.8628,21699626.851456,0
+VALE.US,D,20220104,000000,12.8908,12.9188,12.6106,12.6202,44397413.510379,0
+VALE.US,D,20220105,000000,12.7411,12.9739,12.6531,12.7227,62498700.037127,0
+VALE.US,D,20220106,000000,13.0213,13.1702,12.9188,13.0484,31207037.888739,0
+VALE.US,D,20220107,000000,13.1421,13.8079,13.1421,13.7935,49000662.391303,0
+VALE.US,D,20220110,000000,13.8312,13.8592,13.5286,13.6447,29792421.715674,0
+VALE.US,D,20220111,000000,13.8592,14.2042,13.8138,14.1945,34216227.555272,0
+VALE.US,D,20220112,000000,14.4361,14.5299,14.2689,14.4834,34224775.763401,0
+VALE.US,D,20220113,000000,14.3066,14.4738,14.1665,14.2506,34565348.544095,0
+VALE.US,D,20220114,000000,14.0263,14.381,13.9993,14.325,27122434.798657,0
+VALE.US,D,20220118,000000,14.4641,14.6787,14.3066,14.4457,32999574.678838,0
+VALE.US,D,20220119,000000,15.0324,15.1909,14.9299,15.0701,39653680.556298,0
+VALE.US,D,20220120,000000,15.2469,15.275,14.8468,14.8932,38082716.301018,0
+VALE.US,D,20220121,000000,14.8371,14.8739,14.4177,14.5299,49158910.305271,0
+VALE.US,D,20220124,000000,14.1481,14.2922,13.9055,14.2592,54257718.296059,0
+VALE.US,D,20220125,000000,14.381,14.5202,14.0834,14.4177,28951245.337205,0
+VALE.US,D,20220126,000000,14.7579,14.7628,14.3201,14.4641,40528341.986823,0
+VALE.US,D,20220127,000000,14.7067,14.7908,14.3066,14.5018,36572945.047081,0
+VALE.US,D,20220128,000000,14.7811,14.8555,14.3066,14.5115,45950116.202041,0
+VALE.US,D,20220131,000000,14.3066,14.4361,14.1288,14.1385,43381720.615086,0
+VALE.US,D,20220201,000000,14.4361,15.0885,14.4275,15.0701,37937294.320926,0
+VALE.US,D,20220202,000000,14.9677,15.2566,14.8836,15.2285,28067706.642724,0
+VALE.US,D,20220203,000000,15.0797,15.3213,15.0324,15.042,23908350.967797,0
+VALE.US,D,20220204,000000,15.0604,15.4615,15.0092,15.4141,32236982.626492,0
+VALE.US,D,20220207,000000,15.647,16.0336,15.5446,15.992,37197359.521357,0
+VALE.US,D,20220208,000000,15.9456,16.2433,15.9128,16.2346,39336692.179388,0
+VALE.US,D,20220209,000000,15.9544,16.337,15.9407,16.309,39657248.432055,0
+VALE.US,D,20220210,000000,16.4946,16.9043,16.4674,16.625,59246647.509879,0
+VALE.US,D,20220211,000000,16.4201,16.6994,16.2809,16.337,40811305.163433,0
+VALE.US,D,20220214,000000,16.3921,16.397,16.1689,16.2897,25916561.087465,0
+VALE.US,D,20220215,000000,16.0568,16.0848,15.675,15.964,38182178.081107,0
+VALE.US,D,20220216,000000,16.1505,16.309,16.0616,16.2433,21790775.315467,0
+VALE.US,D,20220217,000000,15.9079,15.9544,15.331,15.4615,41504993.132608,0
+VALE.US,D,20220218,000000,15.7127,15.7127,15.4701,15.4981,28180905.986196,0
+VALE.US,D,20220222,000000,15.7591,16.0713,15.7262,16.0017,37096871.252652,0
+VALE.US,D,20220223,000000,15.9456,16.1321,15.8248,16.0848,32721207.936135,0
+VALE.US,D,20220224,000000,15.3116,15.992,15.1754,15.8992,57649089.749104,0
+VALE.US,D,20220225,000000,15.5823,16.6723,15.5726,16.597,45519710.145875,0
+VALE.US,D,20220228,000000,16.3921,17.2309,16.3921,17.2213,38251576.782782,0
+VALE.US,D,20220301,000000,17.287,18.1249,17.287,17.5663,52678744.946128,0
+VALE.US,D,20220302,000000,17.8079,18.1626,17.4445,18.1345,52591288.529883,0
+VALE.US,D,20220303,000000,18.609,18.7395,18.3114,18.4786,42697799.809272,0
+VALE.US,D,20220304,000000,18.1152,18.7771,17.9761,18.7675,30945339.168859,0
+VALE.US,D,20220307,000000,19.3358,19.5175,19.0004,19.1869,55502328.500568,0
+VALE.US,D,20220308,000000,19.0651,19.0651,18.32,18.4602,67856680.882157,0
+VALE.US,D,20220309,000000,18.0911,18.2263,17.8011,18.0911,64193126.452514,0
+VALE.US,D,20220310,000000,18.033,18.6902,17.9944,18.6612,47671980.492592,0
+VALE.US,D,20220311,000000,18.7482,18.9221,18.4148,18.4293,32432587.689698,0
+VALE.US,D,20220314,000000,17.9847,18.0621,17.1923,17.2019,52436197.689271,0
+VALE.US,D,20220315,000000,16.6994,16.8154,16.3805,16.6608,68293163.088685,0
+VALE.US,D,20220316,000000,17.3083,17.3566,16.7574,17.1536,55408000.19833,0
+VALE.US,D,20220317,000000,17.6369,18.1683,17.5112,18.0717,43402153.119347,0
+VALE.US,D,20220318,000000,17.9268,18.4389,17.8349,18.4196,33355749.6726,0
+VALE.US,D,20220321,000000,18.9705,19.4245,18.9124,19.27,36991046.691813,0
+VALE.US,D,20220322,000000,19.2217,19.2314,18.7675,18.9028,36306055.937178,0
+VALE.US,D,20220323,000000,19.2024,19.5599,19.1638,19.2604,32627076.23958,0
+VALE.US,D,20220324,000000,19.1347,19.5503,19.1057,19.3474,29673614.97118,0
+VALE.US,D,20220325,000000,19.5213,19.5697,19.0768,19.27,28410040.596429,0
+VALE.US,D,20220328,000000,19.1831,19.3861,18.811,19.2991,25997907.206047,0
+VALE.US,D,20220329,000000,19.0864,19.2797,18.8786,19.2797,28383425.360831,0
+VALE.US,D,20220330,000000,19.4875,19.618,19.2942,19.357,36619643.035779,0
+VALE.US,D,20220331,000000,19.5406,19.7098,19.2893,19.3184,30541122.024389,0
+VALE.US,D,20220401,000000,19.7049,20.1302,19.6807,20.1302,29902431.908019,0
+VALE.US,D,20220404,000000,20.3814,20.5747,20.3331,20.5167,31174859.747089,0
+VALE.US,D,20220405,000000,20.1881,20.3814,19.589,19.6469,47487965.851762,0
+VALE.US,D,20220406,000000,19.676,19.8934,19.4854,19.7919,32393371.064609,0
+VALE.US,D,20220407,000000,19.5503,19.8934,19.4246,19.7919,24580980.398827,0
+VALE.US,D,20220408,000000,19.7339,19.7822,19.2508,19.4246,36025634.147709,0
+VALE.US,D,20220411,000000,19.328,19.4943,19.0996,19.3376,29815733.975802,0
+VALE.US,D,20220412,000000,19.8113,19.8596,19.2217,19.2604,22370881.077474,0
+VALE.US,D,20220413,000000,19.241,19.3763,19.0864,19.241,30002893.272789,0
+VALE.US,D,20220414,000000,19.0381,19.0381,18.6418,18.8255,26489140.990893,0
+VALE.US,D,20220418,000000,18.7386,18.8448,18.5935,18.6805,19732584.926968,0
+VALE.US,D,20220419,000000,18.2553,18.4099,17.9268,18.12,33652847.763027,0
+VALE.US,D,20220420,000000,17.8494,17.946,17.4725,17.8301,37988638.412334,0
+VALE.US,D,20220421,000000,17.7238,17.7431,16.8541,17.057,29025243.577089,0
+VALE.US,D,20220422,000000,17.0666,17.0666,16.0546,16.1389,46217409.905743,0
+VALE.US,D,20220425,000000,15.5978,15.7524,15.1725,15.6363,58323134.741048,0
+VALE.US,D,20220426,000000,15.3851,15.4431,15.0469,15.0855,49742489.77926,0
+VALE.US,D,20220427,000000,15.5784,16.0036,15.4141,15.849,62449581.729,0
+VALE.US,D,20220428,000000,15.849,16.5738,15.675,16.4289,48389574.678011,0
+VALE.US,D,20220429,000000,16.9749,17.1632,16.3032,16.3225,49412745.832613,0
+VALE.US,D,20220502,000000,15.9069,15.9553,15.4625,15.8393,41471713.999136,0
+VALE.US,D,20220503,000000,16.023,16.2694,15.9263,16.0809,32381562.306449,0
+VALE.US,D,20220504,000000,15.6944,16.0906,15.3596,16.0422,53180302.598847,0
+VALE.US,D,20220505,000000,15.9649,15.9843,15.1532,15.4721,40318429.203754,0
+VALE.US,D,20220506,000000,15.2015,15.501,14.8294,15.1919,43347543.304073,0
+VALE.US,D,20220509,000000,14.5927,14.7135,14.2738,14.3124,45759574.252547,0
+VALE.US,D,20220510,000000,14.496,14.5299,14.0273,14.2061,36239948.828535,0
+VALE.US,D,20220511,000000,14.7569,15.1145,14.6652,14.728,42590750.084599,0
+VALE.US,D,20220512,000000,14.3414,14.699,14.1481,14.641,37472899.281297,0
+VALE.US,D,20220513,000000,14.6797,15.0565,14.6314,14.9019,26263542.178648,0
+VALE.US,D,20220516,000000,15.1532,15.4431,15.1435,15.3078,31790640.127597,0
+VALE.US,D,20220517,000000,15.8297,15.8539,15.3513,15.5687,42602880.655219,0
+VALE.US,D,20220518,000000,15.2015,15.3174,14.9937,15.0952,27180598.002954,0
+VALE.US,D,20220519,000000,15.4141,15.8393,15.4141,15.675,39801781.547508,0
+VALE.US,D,20220520,000000,16.0906,16.2259,15.9263,16.1583,44306593.067427,0
+VALE.US,D,20220523,000000,16.6414,16.8154,16.5158,16.6318,36988706.049423,0
+VALE.US,D,20220524,000000,16.3805,16.8734,16.3225,16.8444,30774199.095942,0
+VALE.US,D,20220525,000000,16.6608,17.0279,16.6608,16.9024,26783947.072966,0
+VALE.US,D,20220526,000000,16.6704,17.1591,16.6269,17.0279,29612504.751176,0
+VALE.US,D,20220527,000000,17.2889,17.4919,17.2224,17.4822,26695233.415119,0
+VALE.US,D,20220531,000000,17.7141,17.8156,17.2793,17.4435,38585229.043448,0
+VALE.US,D,20220601,000000,17.5208,17.8549,17.4242,17.7238,26204181.749221,0
+VALE.US,D,20220602,000000,18.0041,18.207,17.9075,18.178,33044143.117562,0
+VALE.US,D,20220603,000000,17.9944,18.1007,17.7528,17.9171,26670144.460478,0
+VALE.US,D,20220606,000000,18.1007,18.1538,17.8301,17.9171,18691607.506119,0
+VALE.US,D,20220607,000000,17.5982,18.0234,17.5788,18.0234,32373511.821128,0
+VALE.US,D,20220608,000000,17.9171,17.9654,17.1536,17.2889,32568599.500958,0
+VALE.US,D,20220609,000000,16.97,16.9894,16.4965,16.5158,33601379.499607,0
+VALE.US,D,20220610,000000,16.0809,16.4674,15.9456,16.2936,37982463.959132,0
+VALE.US,D,20220613,000000,15.6074,15.6461,15.0758,15.3561,48553362.733163,0
+VALE.US,D,20220614,000000,15.4044,15.4625,15.1628,15.2981,34431960.901315,0
+VALE.US,D,20220615,000000,15.4141,15.8731,15.3368,15.7137,35287374.635509,0
+VALE.US,D,20220616,000000,15.1822,15.3078,14.7667,14.9986,28778934.943093,0
+VALE.US,D,20220617,000000,14.7473,14.8005,14.2544,14.4283,49428503.260694,0
+VALE.US,D,20220621,000000,14.3994,14.5927,14.2061,14.2254,34224119.721281,0
+VALE.US,D,20220622,000000,13.7133,14.2351,13.6746,13.9935,47669421.514416,0
+VALE.US,D,20220623,000000,14.2447,14.2447,13.3798,13.4523,46672052.268747,0
+VALE.US,D,20220624,000000,13.5151,13.7519,13.2832,13.7229,34744100.361231,0
+VALE.US,D,20220627,000000,14.1771,14.5975,14.0736,14.38,35009763.272534,0
+VALE.US,D,20220628,000000,14.7569,14.8052,14.432,14.5153,38022819.862415,0
+VALE.US,D,20220629,000000,14.6797,14.7667,14.3511,14.6797,33246269.280831,0
+VALE.US,D,20220630,000000,14.2254,14.3559,14.0032,14.1385,39284523.378879,0
+VALE.US,D,20220701,000000,13.7616,13.8775,13.3266,13.6746,31653172.399518,0
+VALE.US,D,20220705,000000,13.1528,13.3364,12.9594,13.3266,34548334.909178,0
+VALE.US,D,20220706,000000,13.317,13.433,12.9933,13.3266,27127494.808068,0
+VALE.US,D,20220707,000000,13.9307,14.1094,13.8582,14.0032,39031690.540519,0
+VALE.US,D,20220708,000000,14.1192,14.1481,13.6939,13.7712,24092312.835523,0
+VALE.US,D,20220711,000000,13.2687,13.2881,13.0271,13.0464,42491995.050202,0
+VALE.US,D,20220712,000000,12.7758,13.0367,12.7178,12.9305,30238323.403933,0
+VALE.US,D,20220713,000000,12.9594,13.2204,12.8338,13.0077,23971291.690182,0
+VALE.US,D,20220714,000000,12.4183,12.4279,11.9833,12.0703,52491402.495428,0
+VALE.US,D,20220715,000000,11.9833,12.2627,11.8384,12.225,35899871.701115,0
+VALE.US,D,20220718,000000,12.5246,12.6502,12.2347,12.2733,25113928.735697,0
+VALE.US,D,20220719,000000,12.254,12.4376,12.196,12.2733,28728180.668732,0
+VALE.US,D,20220720,000000,11.9641,12.022,11.7901,12.0124,48052456.983497,0
+VALE.US,D,20220721,000000,11.8964,12.1186,11.8239,12.0897,29443259.336181,0
+VALE.US,D,20220722,000000,12.5197,12.5777,12.1283,12.167,25720773.905311,0
+VALE.US,D,20220725,000000,12.5246,12.7468,12.4666,12.7082,29741212.143943,0
+VALE.US,D,20220726,000000,12.7952,12.8338,12.5342,12.6985,26877188.870115,0
+VALE.US,D,20220727,000000,12.7178,13.0367,12.5729,13.0271,28086654.256699,0
+VALE.US,D,20220728,000000,13.3266,13.433,13.0271,13.2011,27032697.756494,0
+VALE.US,D,20220729,000000,12.8435,13.0754,12.6212,13.0077,53744954.11943,0
+VALE.US,D,20220801,000000,12.8145,13.0728,12.6357,12.6985,33842919.928416,0
+VALE.US,D,20220802,000000,12.5729,12.9691,12.3168,12.9305,51932623.276155,0
+VALE.US,D,20220803,000000,12.7758,12.7855,12.3602,12.37,30604341.09903,0
+VALE.US,D,20220804,000000,12.3796,12.6115,12.283,12.4279,39465043.612393,0
+VALE.US,D,20220805,000000,12.4762,12.8048,12.4279,12.7565,44421411.820864,0
+VALE.US,D,20220808,000000,12.9594,13.0705,12.7372,12.9111,27192664.418035,0
+VALE.US,D,20220809,000000,12.9691,13.1913,12.9208,13.1624,23804778.059407,0
+VALE.US,D,20220810,000000,13.4717,13.5006,13.2011,13.2977,41048216.045798,0
+VALE.US,D,20220811,000000,13.491,13.8388,13.491,13.5393,35499912.621825,0
+VALE.US,D,20220812,000000,13.3812,13.59,13.2569,13.5204,26606714.625189,0
+VALE.US,D,20220815,000000,13.1426,13.3668,12.9736,13.3315,24274356.49815,0
+VALE.US,D,20220816,000000,13.4806,13.6447,13.3713,13.5005,24074283.398678,0
+VALE.US,D,20220817,000000,13.0929,13.2618,12.9438,13.1327,22246170.80123,0
+VALE.US,D,20220818,000000,13.1227,13.1526,12.9935,13.0233,16118986.19637,0
+VALE.US,D,20220819,000000,12.8643,12.904,12.6654,12.8046,32686853.856637,0
+VALE.US,D,20220822,000000,12.735,12.8692,12.6157,12.6953,26913117.108608,0
+VALE.US,D,20220823,000000,12.9537,13.7093,12.9537,13.6795,36471988.605297,0
+VALE.US,D,20220824,000000,13.4607,13.6673,13.1526,13.2321,30224890.101461,0
+VALE.US,D,20220825,000000,13.2917,13.4906,13.2122,13.4607,29677743.456283,0
+VALE.US,D,20220826,000000,13.764,13.8385,13.2818,13.3713,32059978.530951,0
+VALE.US,D,20220829,000000,13.2321,13.3414,13.1227,13.1724,29632850.682809,0
+VALE.US,D,20220830,000000,13.0333,13.0432,12.4865,12.5561,30596577.722159,0
+VALE.US,D,20220831,000000,12.5064,12.5958,12.3274,12.3473,29076162.185757,0
+VALE.US,D,20220901,000000,12.1087,12.1137,11.7458,12.0789,38182200.085299,0
+VALE.US,D,20220902,000000,12.2181,12.3821,12.0192,12.0988,33897778.834008,0
+VALE.US,D,20220906,000000,12.392,12.4368,12.0292,12.0689,22522963.970735,0
+VALE.US,D,20220907,000000,11.9298,12.2628,11.6499,12.1982,23414169.515818,0
+VALE.US,D,20220908,000000,12.228,12.3374,12.064,12.2678,29235248.374166,0
+VALE.US,D,20220909,000000,12.7151,13.4607,12.6654,13.4309,44699032.437909,0
+VALE.US,D,20220912,000000,13.6298,13.7043,13.411,13.6993,32869771.539313,0
+VALE.US,D,20220913,000000,13.3414,13.6496,13.0432,13.073,38748115.591338,0
+VALE.US,D,20220914,000000,13.0333,13.252,12.7251,12.8444,39163115.735742,0
+VALE.US,D,20220915,000000,12.8543,13.0084,12.7648,12.9736,44037423.805747,0
+VALE.US,D,20220916,000000,12.7151,12.9736,12.6108,12.904,53617669.412755,0
+VALE.US,D,20220919,000000,12.8046,13.5602,12.735,13.5204,47095027.052088,0
+VALE.US,D,20220920,000000,13.2619,13.4011,13.0482,13.3216,43196136.449694,0
+VALE.US,D,20220921,000000,13.421,13.4707,13.0531,13.0531,46600919.86585,0
+VALE.US,D,20220922,000000,13.421,13.6248,13.2719,13.5602,40844271.140133,0
+VALE.US,D,20220923,000000,13.083,13.0879,12.8245,12.9637,55346857.972398,0
+VALE.US,D,20220926,000000,12.6853,12.9239,12.5163,12.5163,49894573.801374,0
+VALE.US,D,20220927,000000,12.6754,12.7847,12.3891,12.4765,42046383.5343,0
+VALE.US,D,20220928,000000,12.5909,12.8046,12.5511,12.6953,36890991.177343,0
+VALE.US,D,20220929,000000,12.576,12.6555,12.3274,12.5859,44260415.053344,0
+VALE.US,D,20220930,000000,12.6257,13.3912,12.6058,13.242,54746746.303979,0
+VALE.US,D,20221003,000000,13.6496,14.2163,13.595,14.1666,47839925.207646,0
+VALE.US,D,20221004,000000,14.4251,14.6727,14.2213,14.5543,47668093.41465,0
+VALE.US,D,20221005,000000,14.6338,14.8426,14.5394,14.7134,43279375.678699,0
+VALE.US,D,20221006,000000,14.5444,14.7929,14.2958,14.4251,37980506.500547,0
+VALE.US,D,20221007,000000,14.5543,15.1011,14.266,14.3356,83429355.885461,0
+VALE.US,D,20221010,000000,14.4549,14.4549,13.9678,14.0075,48480040.028838,0
+VALE.US,D,20221011,000000,13.7689,14.1069,13.7043,13.7689,41370919.803284,0
+VALE.US,D,20221012,000000,13.6894,13.8386,13.5353,13.58,29803823.447605,0
+VALE.US,D,20221013,000000,13.3315,13.7988,13.1923,13.59,45892419.761113,0
+VALE.US,D,20221014,000000,13.6148,13.6148,12.9537,12.9935,41962369.771672,0
+VALE.US,D,20221017,000000,13.1724,13.4201,13.1029,13.2023,43514748.399491,0
+VALE.US,D,20221018,000000,13.59,13.7093,13.2371,13.5602,43580981.083097,0
+VALE.US,D,20221019,000000,13.4806,13.58,13.2619,13.3713,40155434.13053,0
+VALE.US,D,20221020,000000,13.3265,13.9578,13.2818,13.6596,47171741.086794,0
+VALE.US,D,20221021,000000,13.6198,14.3455,13.5303,14.2461,65584589.077387,0
+VALE.US,D,20221024,000000,13.8385,13.8584,13.3414,13.421,72258278.570994,0
+VALE.US,D,20221025,000000,13.252,13.6993,13.2222,13.4707,64135956.713591,0
+VALE.US,D,20221026,000000,13.3812,13.9379,13.3713,13.6596,63925527.998996,0
+VALE.US,D,20221027,000000,13.2222,13.585,12.9736,13.2917,66917707.295538,0
+VALE.US,D,20221028,000000,12.6754,12.8245,12.392,12.566,72593801.506846,0
+VALE.US,D,20221031,000000,12.5262,13.1625,12.4915,12.8643,75116410.23878,0
+VALE.US,D,20221101,000000,13.3265,13.6745,13.2122,13.3514,65874629.789502,0
+VALE.US,D,20221102,000000,13.2222,13.3166,12.6754,12.6953,49044498.003424,0
+VALE.US,D,20221103,000000,12.9537,13.1029,12.735,13.0333,38111996.156573,0
+VALE.US,D,20221104,000000,14.0473,14.4847,13.9081,14.3058,83766570.724628,0
+VALE.US,D,20221107,000000,14.1964,14.2461,13.7988,13.8186,31421532.477654,0
+VALE.US,D,20221108,000000,14.0771,14.4797,13.9678,14.3356,41999492.061725,0
+VALE.US,D,20221109,000000,14.1964,14.445,13.89,13.9876,29597582.244012,0
+VALE.US,D,20221110,000000,13.9578,14.0771,13.5602,13.7689,44684745.813181,0
+VALE.US,D,20221111,000000,14.3952,15.4391,14.3555,15.3596,64119166.434074,0
+VALE.US,D,20221114,000000,15.2104,15.8368,15.2055,15.618,39625796.974661,0
+VALE.US,D,20221115,000000,15.8368,15.8815,15.5087,15.7175,24408820.564464,0
+VALE.US,D,20221116,000000,15.5783,15.7473,15.0365,15.1309,31114989.16994,0
+VALE.US,D,20221117,000000,14.8028,15.2403,14.6686,15.2403,25055140.707628,0
+VALE.US,D,20221118,000000,15.2005,15.2353,14.9122,14.9818,39091649.4178,0
+VALE.US,D,20221121,000000,14.8376,14.9718,14.5394,14.952,19970363.687516,0
+VALE.US,D,20221122,000000,14.9818,15.1409,14.6637,14.8028,38295524.413157,0
+VALE.US,D,20221123,000000,14.8625,15.0613,14.7034,15.0315,22844668.019695,0
+VALE.US,D,20221125,000000,15.2005,15.3281,14.9321,15.0315,11087988.968635,0
+VALE.US,D,20221128,000000,14.9321,15.1806,14.8724,15.0812,23263454.32586,0
+VALE.US,D,20221129,000000,15.7175,16.1052,15.7175,15.9958,35927376.797429,0
+VALE.US,D,20221130,000000,16.1052,16.5227,16.1002,16.4034,34580816.900319,0
+VALE.US,D,20221201,000000,16.3537,16.5824,16.1797,16.5426,33238387.178604,0
+VALE.US,D,20221202,000000,16.3935,16.7265,16.3637,16.6221,33104921.958896,0
+VALE.US,D,20221205,000000,16.5824,16.7514,16.2941,16.3637,39308187.895023,0
+VALE.US,D,20221206,000000,16.6122,16.8408,16.4631,16.6619,23393004.630166,0
+VALE.US,D,20221207,000000,16.2145,16.2145,15.9063,16.0754,37761191.772937,0
+VALE.US,D,20221208,000000,16.5227,16.652,16.299,16.3338,21136215.837493,0
+VALE.US,D,20221209,000000,16.6917,16.99,16.6022,16.8408,41055716.807315,0
+VALE.US,D,20221212,000000,16.2742,16.3239,15.8268,16.135,42655839.90058,0
+VALE.US,D,20221213,000000,16.41,16.56,16.115,16.18,39242416,0
+VALE.US,D,20221214,000000,16.175,16.49,16.095,16.41,26603684,0
+VALE.US,D,20221215,000000,16.38,16.64,16.23,16.4,28610698,0
+VALE.US,D,20221216,000000,16.12,16.2999,15.95,16.07,24389507,0
+VALE.US,D,20221219,000000,15.93,16.1291,15.85,16.1,20805185,0
+VALE.US,D,20221220,000000,16.44,16.6894,16.385,16.44,16416932,0
+VALE.US,D,20221221,000000,16.51,16.74,16.425,16.59,27809263,0
+VALE.US,D,20221222,000000,16.53,16.605,16.3,16.54,17456062,0
+VALE.US,D,20221223,000000,16.51,16.79,16.495,16.69,13416033,0
+VALE.US,D,20221227,000000,16.64,16.95,16.6221,16.88,19991106,0
+VALE.US,D,20221228,000000,17.08,17.16,16.83,16.92,21807390,0
+VALE.US,D,20221229,000000,17.15,17.225,16.85,16.88,19336048,0
+VALE.US,D,20221230,000000,16.83,17.1,16.73,16.97,16455861,0
+VALE.US,D,20230103,000000,16.65,16.72,16.3,16.35,25585712,0
+VALE.US,D,20230104,000000,16.23,16.55,16.05,16.55,34623672,0
+VALE.US,D,20230105,000000,16.58,17.1,16.55,17.09,28418454,0
+VALE.US,D,20230106,000000,17.385,17.68,17.19,17.66,31230964,0
+VALE.US,D,20230109,000000,17.46,17.64,17.32,17.52,22693917,0
+VALE.US,D,20230110,000000,17.8,18.039,17.76,17.96,28056909,0
+VALE.US,D,20230111,000000,18.06,18.09,17.795,17.9,21824154,0
+VALE.US,D,20230112,000000,18.19,18.49,17.99,18.38,17878318,0
+VALE.US,D,20230113,000000,18.26,18.4895,18.2527,18.43,16548558,0
+VALE.US,D,20230117,000000,18.14,18.19,17.94,18,23675756,0
+VALE.US,D,20230118,000000,18.41,18.48,18.03,18.05,19427750,0
+VALE.US,D,20230119,000000,18.04,18.2,17.9201,18.07,20044421,0
+VALE.US,D,20230120,000000,18.05,18.175,18,18.12,20682901,0
+VALE.US,D,20230123,000000,18.03,18.2,17.97,18.13,11139648,0
+VALE.US,D,20230124,000000,18.08,18.54,18.06,18.52,13737656,0
+VALE.US,D,20230125,000000,18.54,18.95,18.5,18.91,15963921,0
+VALE.US,D,20230126,000000,19.05,19.31,19,19.3,20957989,0
+VALE.US,D,20230127,000000,19.06,19.1095,18.6,18.66,26483610,0
+VALE.US,D,20230130,000000,18.65,18.75,18.4,18.51,18578890,0
+VALE.US,D,20230131,000000,18.56,18.69,18.415,18.68,14280235,0
+VALE.US,D,20230201,000000,18.17,18.535,17.94,18.45,22991115,0
+VALE.US,D,20230202,000000,18.31,18.31,17.6,17.66,27022585,0
+VALE.US,D,20230203,000000,17.65,17.77,17.21,17.32,39014547,0
+VALE.US,D,20230206,000000,16.77,16.99,16.65,16.96,16439647,0
+VALE.US,D,20230207,000000,17,17.16,16.845,16.95,12971381,0
+VALE.US,D,20230208,000000,16.95,17.105,16.8047,16.95,12820484,0
+VALE.US,D,20230209,000000,16.9,16.965,16.72,16.76,15645325,0
+VALE.US,D,20230210,000000,16.7,16.765,16.46,16.56,24320897,0
+VALE.US,D,20230213,000000,16.46,16.79,16.42,16.72,19540209,0
+VALE.US,D,20230214,000000,16.84,17,16.62,16.77,15494586,0
+VALE.US,D,20230215,000000,16.73,17.07,16.61,17.05,16823154,0
+VALE.US,D,20230216,000000,17.11,17.25,16.94,17.09,19080168,0
+VALE.US,D,20230217,000000,17.06,17.1964,16.875,17.02,16999056,0
+VALE.US,D,20230221,000000,17.07,17.55,17.01,17.04,35445429,0
+VALE.US,D,20230222,000000,16.84,17.02,16.521,16.91,32689423,0
+VALE.US,D,20230223,000000,17.08,17.17,16.59,16.92,18437178,0
+VALE.US,D,20230224,000000,16.44,16.5,16.225,16.33,15877704,0
+VALE.US,D,20230227,000000,16.14,16.39,16.11,16.3,12543236,0
+VALE.US,D,20230228,000000,16.3,16.53,16.15,16.34,20128261,0
+VALE.US,D,20230301,000000,16.9,17.49,16.86,17.32,33752228,0
+VALE.US,D,20230302,000000,17.16,17.22,16.87,17.1,28705025,0
+VALE.US,D,20230303,000000,17.19,17.25,17.06,17.11,40047409,0
+VALE.US,D,20230306,000000,16.73,16.78,16.55,16.69,46661471,0
+VALE.US,D,20230307,000000,16.7,16.84,16.27,16.32,31286640,0
+VALE.US,D,20230308,000000,16.62,16.91,16.59,16.72,12981899,0
+VALE.US,D,20230309,000000,16.72,16.84,16.43,16.47,16344772,0
+VALE.US,D,20230310,000000,16.39,16.635,16.115,16.2,18617269,0
+VALE.US,D,20230313,000000,16.02,16.4,15.94,16.07,27469253,0
+VALE.US,D,20230314,000000,15.87,16.045,15.78,15.94,23262336,0
+VALE.US,D,20230315,000000,15.54,15.59,15.03,15.42,33044106,0
+VALE.US,D,20230316,000000,15.32,15.62,15.215,15.59,24075998,0
+VALE.US,D,20230317,000000,15.81,15.85,15.635,15.79,33414624,0
+VALE.US,D,20230320,000000,15.77,16.03,15.695,15.86,19930069,0
+VALE.US,D,20230321,000000,15.85,15.87,15.525,15.72,17548459,0
+VALE.US,D,20230322,000000,15.63,15.86,15.51,15.54,22743572,0
+VALE.US,D,20230323,000000,15.595,15.66,14.86,14.95,36625510,0
+VALE.US,D,20230324,000000,14.89,14.96,14.735,14.95,45427983,0
+VALE.US,D,20230327,000000,15.06,15.11,14.87,14.97,19492836,0
+VALE.US,D,20230328,000000,15.27,15.44,15.23,15.28,16022879,0
+VALE.US,D,20230329,000000,15.5,15.7,15.41,15.61,19190156,0
+VALE.US,D,20230330,000000,15.93,16.01,15.71,15.94,15557161,0
+VALE.US,D,20230331,000000,16.08,16.155,15.715,15.78,24061317,0
+VALE.US,D,20230403,000000,15.68,15.8,15.64,15.75,12833470,0
+VALE.US,D,20230404,000000,15.64,15.68,15.24,15.25,26787586,0
+VALE.US,D,20230405,000000,15.25,15.285,15,15.18,32733857,0
+VALE.US,D,20230406,000000,15.14,15.17,14.98,15.1,15408565,0
+VALE.US,D,20230410,000000,15.24,15.4,15.21,15.37,11192946,0
+VALE.US,D,20230411,000000,15.99,16.56,15.99,16.42,31304505,0
+VALE.US,D,20230412,000000,16.595,16.6,16.21,16.24,22059147,0
+VALE.US,D,20230413,000000,16.23,16.4,16,16.05,17744281,0
+VALE.US,D,20230414,000000,15.78,16.0895,15.75,15.96,21427382,0
+VALE.US,D,20230417,000000,16.19,16.24,15.67,15.68,28957477,0
+VALE.US,D,20230418,000000,15.59,15.84,15.53,15.77,17204608,0
+VALE.US,D,20230419,000000,15.21,15.21,14.8,14.97,39371703,0
+VALE.US,D,20230420,000000,14.97,15.08,14.695,14.72,41347156,0
+VALE.US,D,20230421,000000,14.49,14.5,13.95,14.27,27422669,0
+VALE.US,D,20230424,000000,14.22,14.29,14.11,14.14,30417057,0
+VALE.US,D,20230425,000000,13.9,13.91,13.7,13.76,30399990,0
+VALE.US,D,20230426,000000,13.95,14.07,13.86,13.89,23793777,0
+VALE.US,D,20230427,000000,13.82,14.37,13.78,14.33,29285770,0
+VALE.US,D,20230428,000000,14.26,14.44,14.19,14.41,20752505,0
+VALE.US,D,20230501,000000,14.37,14.43,14.06,14.2,9671073,0
+VALE.US,D,20230502,000000,14.17,14.18,13.71,13.77,22692951,0
+VALE.US,D,20230503,000000,13.83,13.945,13.66,13.79,18395051,0
+VALE.US,D,20230504,000000,13.7,13.71,13.25,13.36,28492795,0
+VALE.US,D,20230505,000000,13.56,14.0199,13.555,13.9,22993061,0
+VALE.US,D,20230508,000000,14.24,14.29,13.9,13.9,19175627,0
+VALE.US,D,20230509,000000,13.73,14.18,13.695,14.1,19581726,0
+VALE.US,D,20230510,000000,14.25,14.255,13.81,14,20195620,0
+VALE.US,D,20230511,000000,13.54,13.79,13.49,13.71,22353147,0
+VALE.US,D,20230512,000000,13.69,13.9,13.67,13.78,12430176,0
+VALE.US,D,20230515,000000,14.04,14.13,13.94,14.08,17707978,0
+VALE.US,D,20230516,000000,13.98,14.07,13.64,13.69,15386525,0
+VALE.US,D,20230517,000000,13.94,14.235,13.94,14.16,16908014,0
+VALE.US,D,20230518,000000,14.02,14.11,13.875,14.09,17361155,0
+VALE.US,D,20230519,000000,14,14.005,13.81,13.86,21902060,0
+VALE.US,D,20230522,000000,13.83,13.83,13.6725,13.69,12968995,0
+VALE.US,D,20230523,000000,13.5,13.51,13.32,13.35,16843839,0
+VALE.US,D,20230524,000000,13.21,13.23,13.06,13.12,18926457,0
+VALE.US,D,20230525,000000,13.06,13.089,12.84,12.87,19233939,0
+VALE.US,D,20230526,000000,13.27,13.375,13.14,13.26,19326379,0
+VALE.US,D,20230530,000000,12.92,12.92,12.58,12.76,30416307,0
+VALE.US,D,20230531,000000,12.64,12.77,12.51,12.68,45251659,0
+VALE.US,D,20230601,000000,12.805,13.105,12.76,13.04,52730165,0
+VALE.US,D,20230602,000000,13.71,13.765,13.56,13.68,29295490,0
+VALE.US,D,20230605,000000,13.78,13.78,13.54,13.61,18834356,0
+VALE.US,D,20230606,000000,13.74,13.92,13.715,13.74,23116126,0
+VALE.US,D,20230607,000000,13.78,13.95,13.745,13.94,24257221,0
+VALE.US,D,20230608,000000,14.04,14.1,13.9201,14.09,15325358,0
+VALE.US,D,20230609,000000,14.15,14.28,14,14.04,26762190,0
+VALE.US,D,20230612,000000,13.81,13.82,13.62,13.77,17906712,0
+VALE.US,D,20230613,000000,14.1,14.13,13.9,13.9,22862682,0
+VALE.US,D,20230614,000000,14.26,14.36,14.07,14.25,29901960,0
+VALE.US,D,20230615,000000,14.28,14.485,14.21,14.47,19115573,0
+VALE.US,D,20230616,000000,14.33,14.545,14.28,14.44,20758149,0
+VALE.US,D,20230620,000000,14.24,14.24,14.005,14.05,24524194,0
+VALE.US,D,20230621,000000,14,14.04,13.9021,13.98,25521489,0
+VALE.US,D,20230622,000000,14.07,14.0711,13.85,13.91,26128937,0
+VALE.US,D,20230623,000000,13.7,13.76,13.59,13.7,20916105,0
+VALE.US,D,20230626,000000,13.69,13.895,13.67,13.79,12695955,0
+VALE.US,D,20230627,000000,14,14.07,13.84,13.91,15824272,0
+VALE.US,D,20230628,000000,13.63,13.65,13.32,13.33,24680503,0
+VALE.US,D,20230629,000000,13.32,13.56,13.31,13.52,17979336,0
+VALE.US,D,20230630,000000,13.59,13.6,13.39,13.42,17534410,0
+VALE.US,D,20230703,000000,13.67,13.87,13.645,13.76,13970216,0
+VALE.US,D,20230705,000000,13.5,13.515,13.34,13.39,27230505,0
+VALE.US,D,20230706,000000,13.29,13.425,13.09,13.17,23391876,0
+VALE.US,D,20230707,000000,13.2,13.49,13.175,13.4,24673517,0
+VALE.US,D,20230710,000000,13.21,13.365,13.19,13.21,16898101,0
+VALE.US,D,20230711,000000,13.245,13.78,13.245,13.72,38744610,0
+VALE.US,D,20230712,000000,14.05,14.1,13.92,13.93,17232817,0
+VALE.US,D,20230713,000000,14.15,14.355,14.115,14.34,22772272,0
+VALE.US,D,20230714,000000,14.35,14.41,14.2,14.29,17442405,0
+VALE.US,D,20230717,000000,14.04,14.13,13.83,14.07,15269487,0
+VALE.US,D,20230718,000000,14.02,14.19,13.95,14.03,9008445,0
+VALE.US,D,20230719,000000,14,14.13,13.94,14.05,12094685,0
+VALE.US,D,20230720,000000,14.22,14.29,14.04,14.05,14268939,0
+VALE.US,D,20230721,000000,14.13,14.26,14.05,14.19,12214772,0
+VALE.US,D,20230724,000000,14.22,14.83,14.21,14.71,20954273,0
+VALE.US,D,20230725,000000,15.2,15.31,15.09,15.17,38292160,0
+VALE.US,D,20230726,000000,15.04,15.26,14.92,15.1,20944275,0
+VALE.US,D,20230727,000000,14.94,15,14.765,14.79,25218396,0
+VALE.US,D,20230728,000000,14.52,14.62,14.235,14.24,31629541,0
+VALE.US,D,20230731,000000,14.39,14.66,14.38,14.63,22072168,0
+VALE.US,D,20230801,000000,14.32,14.38,14.14,14.15,19542372,0
+VALE.US,D,20230802,000000,14.04,14.06,13.87,13.9,19283506,0
+VALE.US,D,20230803,000000,13.73,13.89,13.62,13.8,26295587,0
+VALE.US,D,20230804,000000,13.91,14.065,13.81,13.83,25710577,0
+VALE.US,D,20230807,000000,13.73,13.8983,13.6,13.87,14910148,0
+VALE.US,D,20230808,000000,13.5,13.9,13.42,13.75,27126529,0
+VALE.US,D,20230809,000000,13.79,13.85,13.57,13.6,15380533,0
+VALE.US,D,20230810,000000,13.72,13.785,13.49,13.5,15100715,0
+VALE.US,D,20230811,000000,13.46,13.5099,13.285,13.32,29019760,0
+VALE.US,D,20230814,000000,12.65,12.65,12.45,12.47,26182644,0
+VALE.US,D,20230815,000000,12.37,12.39,12.24,12.27,24388488,0
+VALE.US,D,20230816,000000,12.24,12.43,12.22,12.28,19019971,0
+VALE.US,D,20230817,000000,12.55,12.605,12.35,12.39,28711127,0
+VALE.US,D,20230818,000000,12.34,12.43,12.26,12.31,22482937,0
+VALE.US,D,20230821,000000,12.26,12.375,12.2201,12.3,17279117,0
+VALE.US,D,20230822,000000,12.58,12.72,12.5,12.69,19370206,0
+VALE.US,D,20230823,000000,12.81,13.05,12.785,12.97,17646880,0
+VALE.US,D,20230824,000000,12.71,12.83,12.63,12.73,13100856,0
+VALE.US,D,20230825,000000,12.77,12.83,12.645,12.74,13184818,0
+VALE.US,D,20230828,000000,12.81,12.95,12.755,12.92,9681399,0
+VALE.US,D,20230829,000000,12.99,13.38,12.925,13.33,21719443,0
+VALE.US,D,20230830,000000,13.43,13.46,13.25,13.33,10979031,0
+VALE.US,D,20230831,000000,13.36,13.42,13.15,13.17,15771792,0
+VALE.US,D,20230901,000000,13.73,14,13.66,13.99,34557670,0
+VALE.US,D,20230905,000000,13.92,13.98,13.82,13.88,13210534,0
+VALE.US,D,20230906,000000,13.84,14.03,13.6,13.62,15946731,0
+VALE.US,D,20230907,000000,13.42,13.49,13.14,13.18,13502947,0
+VALE.US,D,20230908,000000,13.31,13.37,13.255,13.31,12086958,0
+VALE.US,D,20230911,000000,13.74,13.82,13.67,13.69,18737366,0
+VALE.US,D,20230912,000000,13.65,13.78,13.59,13.6,10806513,0
+VALE.US,D,20230913,000000,13.64,13.78,13.63,13.7,13481244,0
+VALE.US,D,20230914,000000,14.16,14.475,14.14,14.4,31659220,0
+VALE.US,D,20230915,000000,14.59,14.5933,14.27,14.32,18508070,0
+VALE.US,D,20230918,000000,14.37,14.4,14.11,14.11,31129705,0
+VALE.US,D,20230919,000000,14.19,14.24,13.985,14.12,67306299,0
+VALE.US,D,20230920,000000,14.22,14.35,14.18,14.2,16017153,0
+VALE.US,D,20230921,000000,13.79,13.86,13.63,13.65,20546356,0
+VALE.US,D,20230922,000000,13.88,13.9881,13.74,13.75,16408581,0
+VALE.US,D,20230925,000000,13.46,13.485,13.205,13.4,34577202,0
+VALE.US,D,20230926,000000,13.22,13.33,13.081,13.1,15038168,0
+VALE.US,D,20230927,000000,13.17,13.2,12.88,12.99,24758557,0
+VALE.US,D,20230928,000000,13.06,13.28,13.005,13.23,26473809,0
+VALE.US,D,20230929,000000,13.43,13.505,13.3321,13.4,13516129,0
+VALE.US,D,20231002,000000,13.33,13.36,13.11,13.22,13755328,0
+VALE.US,D,20231003,000000,13.03,13.18,12.84,12.88,15291032,0
+VALE.US,D,20231004,000000,12.86,12.95,12.7,12.76,14998636,0
+VALE.US,D,20231005,000000,12.72,12.89,12.665,12.78,15367272,0
+VALE.US,D,20231006,000000,12.71,13.07,12.69,12.98,19676210,0
+VALE.US,D,20231009,000000,12.79,12.9075,12.65,12.86,13502945,0
+VALE.US,D,20231010,000000,13.13,13.2375,13.09,13.2,13860124,0
+VALE.US,D,20231011,000000,13.27,13.39,13.18,13.37,15535970,0
+VALE.US,D,20231012,000000,13.4,13.435,13.01,13.1,17744503,0
+VALE.US,D,20231013,000000,13.2,13.325,13.04,13.09,14987743,0
+VALE.US,D,20231016,000000,13.29,13.4,13.23,13.35,12852775,0
+VALE.US,D,20231017,000000,13.15,13.535,13.14,13.46,19042207,0
+VALE.US,D,20231018,000000,13.27,13.28,12.89,12.9,26635647,0
+VALE.US,D,20231019,000000,12.86,12.95,12.735,12.76,27015691,0
+VALE.US,D,20231020,000000,12.42,12.505,12.275,12.41,37490995,0
+VALE.US,D,20231023,000000,12.39,12.56,12.32,12.44,20211624,0
+VALE.US,D,20231024,000000,12.68,12.84,12.655,12.84,20913409,0
+VALE.US,D,20231025,000000,12.95,13,12.71,12.72,20991192,0
+VALE.US,D,20231026,000000,12.76,13.08,12.73,13.03,34973368,0
+VALE.US,D,20231027,000000,13.2,13.69,13.19,13.49,51344366,0
+VALE.US,D,20231030,000000,13.79,13.83,13.5,13.52,27782377,0
+VALE.US,D,20231031,000000,13.43,13.75,13.4,13.71,16264099,0
+VALE.US,D,20231101,000000,13.88,14.2373,13.88,14.19,36950796,0
+VALE.US,D,20231102,000000,14.39,14.58,14.35,14.49,19655451,0
+VALE.US,D,20231103,000000,14.52,14.685,14.52,14.53,18727749,0
+VALE.US,D,20231106,000000,14.63,14.69,14.56,14.61,20102851,0
+VALE.US,D,20231107,000000,14.59,14.59,14.27,14.31,28179668,0
+VALE.US,D,20231108,000000,14.41,14.48,14.21,14.24,20333211,0
+VALE.US,D,20231109,000000,14.4,14.515,14.21,14.25,16796494,0
+VALE.US,D,20231110,000000,14.46,14.61,14.36,14.59,18862865,0
+VALE.US,D,20231113,000000,14.54,14.56,14.43,14.47,12429695,0
+VALE.US,D,20231114,000000,15,15.25,14.965,15.16,25826486,0
+VALE.US,D,20231115,000000,15.24,15.25,15.02,15.07,15926517,0
+VALE.US,D,20231116,000000,15.1,15.25,15.02,15.2,22664593,0
+VALE.US,D,20231117,000000,15.15,15.265,15.1,15.14,18139532,0
+VALE.US,D,20231120,000000,15.51,15.7578,15.5,15.65,34518713,0
+VALE.US,D,20231121,000000,15.87,16.02,15.75,15.87,28566980,0
+VALE.US,D,20231122,000000,15.5,15.53,15.1,15.21,45921694,0
+VALE.US,D,20231124,000000,15.11,15.165,15.02,15.06,12785214,0
+VALE.US,D,20231127,000000,15.07,15.08,14.82,14.89,22369218,0
+VALE.US,D,20231128,000000,14.81,15.11,14.79,15.09,15452622,0
+VALE.US,D,20231129,000000,14.96,15.02,14.855,14.94,13487533,0
+VALE.US,D,20231130,000000,14.99,15.04,14.9,15,14308473,0
+VALE.US,D,20231201,000000,15.12,15.47,15.08,15.37,26439427,0
+VALE.US,D,20231204,000000,15.11,15.12,14.73,14.8,28980034,0
+VALE.US,D,20231205,000000,14.72,14.79,14.59,14.72,17148365,0
+VALE.US,D,20231206,000000,14.98,14.99,14.68,14.69,14782242,0
+VALE.US,D,20231207,000000,14.85,14.86,14.74,14.83,16373196,0
+VALE.US,D,20231208,000000,14.68,14.87,14.665,14.68,16258336,0
+VALE.US,D,20231211,000000,14.595,14.825,14.51,14.78,16242657,0
+VALE.US,D,20231212,000000,14.8,14.82,14.6,14.65,13796199,0
+VALE.US,D,20231213,000000,14.66,14.885,14.51,14.84,24976499,0
+VALE.US,D,20231214,000000,14.98,15.16,14.96,14.97,25031481,0
+VALE.US,D,20231215,000000,14.99,15.01,14.905,14.96,17744947,0
+VALE.US,D,20231218,000000,15.04,15.23,15.03,15.2,20640969,0
+VALE.US,D,20231219,000000,15.36,15.44,15.33,15.36,21981013,0
+VALE.US,D,20231220,000000,15.4,15.43,15.17,15.18,18300940,0
+VALE.US,D,20231221,000000,15.64,15.84,15.63,15.77,17253845,0
+VALE.US,D,20231222,000000,15.92,15.92,15.69,15.74,15426564,0
+VALE.US,D,20231226,000000,15.97,16.05,15.92,15.93,13122470,0
+VALE.US,D,20231227,000000,15.96,16.08,15.94,16.01,12392117,0
+VALE.US,D,20231228,000000,15.935,16.02,15.885,15.89,9426567,0
+VALE.US,D,20231229,000000,15.81,15.87,15.675,15.86,9239389,0
+VALE.US,D,20240102,000000,15.88,15.99,15.58,15.71,15974963,0
+VALE.US,D,20240103,000000,15.44,15.6592,15.415,15.62,15678840,0
+VALE.US,D,20240104,000000,15.44,15.515,15.35,15.43,17180789,0
+VALE.US,D,20240105,000000,15.26,15.395,15.2001,15.3,14500026,0
+VALE.US,D,20240108,000000,15.12,15.3,15.05,15.27,13374660,0
+VALE.US,D,20240109,000000,15.025,15.065,14.9001,14.93,13918638,0
+VALE.US,D,20240110,000000,14.76,14.8,14.69,14.77,16025012,0
+VALE.US,D,20240111,000000,14.89,14.93,14.725,14.88,20917843,0
+VALE.US,D,20240112,000000,14.95,15.02,14.73,14.77,15323050,0
+VALE.US,D,20240116,000000,14.5,14.54,14.25,14.31,27908371,0
+VALE.US,D,20240117,000000,14.11,14.18,13.99,14.06,28028828,0
+VALE.US,D,20240118,000000,14.12,14.135,14.005,14.04,26767354,0
+VALE.US,D,20240119,000000,13.93,13.965,13.79,13.8,43416155,0
+VALE.US,D,20240122,000000,13.55,13.74,13.53,13.62,30192928,0
+VALE.US,D,20240123,000000,13.92,14.055,13.855,14.03,35572619,0
+VALE.US,D,20240124,000000,14.4,14.47,14.15,14.17,30017044,0
+VALE.US,D,20240125,000000,14.18,14.27,13.68,13.85,46467895,0
+VALE.US,D,20240126,000000,13.94,14.21,13.92,14.17,22598729,0
+VALE.US,D,20240129,000000,13.97,14,13.825,13.99,15742142,0
+VALE.US,D,20240130,000000,13.84,13.96,13.63,13.89,24436630,0
+VALE.US,D,20240131,000000,13.79,13.8899,13.67,13.69,23886076,0
+VALE.US,D,20240201,000000,13.64,13.795,13.61,13.72,15902148,0
+VALE.US,D,20240202,000000,13.48,13.5,13.27,13.29,25214569,0
+VALE.US,D,20240205,000000,13.2,13.2,13.03,13.14,27078913,0
+VALE.US,D,20240206,000000,13.35,13.47,13.33,13.41,23670963,0
+VALE.US,D,20240207,000000,13.43,13.51,13.39,13.49,18090271,0
+VALE.US,D,20240208,000000,13.44,13.44,13.22,13.27,30311018,0
+VALE.US,D,20240209,000000,13.26,13.33,13.15,13.26,17703544,0
+VALE.US,D,20240212,000000,13.29,13.565,13.23,13.43,15738502,0
+VALE.US,D,20240213,000000,13.305,13.35,13.06,13.16,16482194,0
+VALE.US,D,20240214,000000,13.27,13.435,13.17,13.25,20104501,0
+VALE.US,D,20240215,000000,13.17,13.24,13.135,13.23,18601287,0
+VALE.US,D,20240216,000000,13.37,13.765,13.36,13.63,34102563,0
+VALE.US,D,20240220,000000,13.44,13.44,13.2,13.37,39600319,0
+VALE.US,D,20240221,000000,13.41,13.52,13.38,13.43,18448228,0
+VALE.US,D,20240222,000000,13.58,13.6157,13.48,13.51,33413148,0
+VALE.US,D,20240223,000000,13.75,13.76,13.445,13.47,27600510,0
+VALE.US,D,20240226,000000,13.26,13.27,13.09,13.17,27558175,0
+VALE.US,D,20240227,000000,13.445,13.68,13.42,13.62,25506325,0
+VALE.US,D,20240228,000000,13.49,13.49,13.34,13.37,21413550,0
+VALE.US,D,20240229,000000,13.45,13.5282,13.39,13.41,19589735,0
+VALE.US,D,20240301,000000,13.41,13.53,13.34,13.49,18882307,0
+VALE.US,D,20240304,000000,13.48,13.5163,13.4,13.44,14809877,0
+VALE.US,D,20240305,000000,13.33,13.39,13.2,13.23,28324113,0
+VALE.US,D,20240306,000000,13.44,13.56,13.435,13.47,20858002,0
+VALE.US,D,20240307,000000,13.65,13.68,13.46,13.49,22602086,0
+VALE.US,D,20240308,000000,13.38,13.4,13.18,13.19,38459632,0
+VALE.US,D,20240311,000000,12.84,12.94,12.79,12.83,48299253,0
+VALE.US,D,20240312,000000,12.46,12.515,12.18,12.21,57921425,0
+VALE.US,D,20240313,000000,12.14,12.34,12.08,12.28,57827192,0
+VALE.US,D,20240314,000000,12.24,12.26,12.05,12.11,30414574,0
+VALE.US,D,20240315,000000,11.97,12.035,11.88,11.96,29480172,0
+VALE.US,D,20240318,000000,12.14,12.15,11.99,12.12,25547666,0
+VALE.US,D,20240319,000000,12.29,12.32,12.21,12.21,22059479,0
+VALE.US,D,20240320,000000,12.2,12.42,12.141,12.38,23566138,0
+VALE.US,D,20240321,000000,12.51,12.55,12.37,12.38,18904093,0
+VALE.US,D,20240322,000000,12.29,12.33,12.18,12.18,12989436,0
+VALE.US,D,20240325,000000,12.24,12.31,12.16,12.16,13617263,0
+VALE.US,D,20240326,000000,12.11,12.145,11.94,12.02,19303077,0
+VALE.US,D,20240327,000000,11.97,12.185,11.96,12.17,22717212,0
+VALE.US,D,20240328,000000,12.06,12.19,12.04,12.19,28231777,0
+VALE.US,D,20240401,000000,12.24,12.29,12.045,12.11,26536625,0
+VALE.US,D,20240402,000000,12.21,12.41,12.185,12.27,33293651,0
+VALE.US,D,20240403,000000,12.11,12.15,11.93,12.08,30003707,0
+VALE.US,D,20240404,000000,12.12,12.2,11.9,11.92,41717896,0
+VALE.US,D,20240405,000000,11.95,11.95,11.73,11.8,23086471,0
+VALE.US,D,20240408,000000,12.07,12.56,12.06,12.5,60994597,0
+VALE.US,D,20240409,000000,12.6,12.67,12.38,12.5,33572524,0
+VALE.US,D,20240410,000000,12.22,12.35,12.08,12.15,28889865,0
+VALE.US,D,20240411,000000,12.16,12.23,12.06,12.17,25353481,0
+VALE.US,D,20240412,000000,12.25,12.37,11.96,12.02,31175638,0
+VALE.US,D,20240415,000000,12.03,12.14,11.95,12,32461294,0
+VALE.US,D,20240416,000000,11.69,11.7356,11.52,11.67,41041135,0
+VALE.US,D,20240417,000000,12.06,12.135,11.81,11.85,34810479,0
+VALE.US,D,20240418,000000,11.89,11.97,11.74,11.84,25806171,0
+VALE.US,D,20240419,000000,11.85,12.23,11.84,12.19,34855344,0
+VALE.US,D,20240422,000000,12.02,12.2794,11.9549,12.2,31241079,0
+VALE.US,D,20240423,000000,12.05,12.2899,11.955,12.21,31418373,0
+VALE.US,D,20240424,000000,12.42,12.46,12.21,12.37,36338877,0
+VALE.US,D,20240425,000000,12.12,12.13,11.97,12.06,32970914,0
+VALE.US,D,20240426,000000,12.18,12.35,12.16,12.28,21435374,0
+VALE.US,D,20240429,000000,12.34,12.51,12.325,12.49,20461029,0
+VALE.US,D,20240430,000000,12.27,12.29,12.14,12.17,28309501,0
+VALE.US,D,20240501,000000,12.19,12.375,12.1,12.2,14476200,0
+VALE.US,D,20240502,000000,12.45,12.56,12.34,12.52,27528776,0
+VALE.US,D,20240503,000000,12.65,12.67,12.45,12.61,23144400,0
+VALE.US,D,20240506,000000,12.66,12.73,12.59,12.59,17105545,0
+VALE.US,D,20240507,000000,12.8,12.88,12.69,12.69,24043516,0
+VALE.US,D,20240508,000000,12.5,12.62,12.46,12.55,18126801,0
+VALE.US,D,20240509,000000,12.4,12.59,12.37,12.58,22627149,0
+VALE.US,D,20240510,000000,12.63,12.65,12.43,12.44,16457228,0
+VALE.US,D,20240513,000000,12.59,12.665,12.48,12.57,18536546,0
+VALE.US,D,20240514,000000,12.56,12.62,12.46,12.56,15583286,0
+VALE.US,D,20240515,000000,12.51,12.57,12.2601,12.56,27650628,0
+VALE.US,D,20240516,000000,12.68,12.69,12.545,12.66,18661148,0
+VALE.US,D,20240517,000000,12.74,13.01,12.7,12.99,26194672,0
+VALE.US,D,20240520,000000,12.9,13.055,12.81,12.92,22794085,0
+VALE.US,D,20240521,000000,13.05,13.14,12.87,12.88,27331345,0
+VALE.US,D,20240522,000000,12.81,12.885,12.595,12.65,21328093,0
+VALE.US,D,20240523,000000,12.68,12.7,12.5,12.58,23961617,0
+VALE.US,D,20240524,000000,12.6,12.75,12.56,12.6,13988928,0
+VALE.US,D,20240528,000000,12.6,12.62,12.26,12.36,25526449,0
+VALE.US,D,20240529,000000,12.22,12.26,12.08,12.13,18881400,0
+VALE.US,D,20240530,000000,12.09,12.21,11.96,12.11,28643650,0
+VALE.US,D,20240531,000000,12.13,12.15,11.965,12.05,32279400,0
+VALE.US,D,20240603,000000,11.85,11.93,11.77,11.82,29505619,0
+VALE.US,D,20240604,000000,11.6,11.6,11.52,11.54,25738575,0
+VALE.US,D,20240605,000000,11.53,11.55,11.36,11.41,29843190,0
+VALE.US,D,20240606,000000,11.46,11.67,11.42,11.62,28376176,0
+VALE.US,D,20240607,000000,11.44,11.54,11.32,11.35,28272651,0
+VALE.US,D,20240610,000000,11.27,11.45,11.23,11.4,20713475,0
+VALE.US,D,20240611,000000,11.24,11.4,11.13,11.38,38516778,0
+VALE.US,D,20240612,000000,11.4,11.43,11.07,11.12,31972027,0
+VALE.US,D,20240613,000000,11.2,11.36,11.15,11.32,23361526,0
+VALE.US,D,20240614,000000,11.24,11.32,11.205,11.26,16160478,0
+VALE.US,D,20240617,000000,11.11,11.165,11.02,11.16,22624065,0
+VALE.US,D,20240618,000000,11.13,11.28,11.13,11.18,18582036,0
+VALE.US,D,20240620,000000,11.25,11.34,11.21,11.29,27685410,0
+VALE.US,D,20240621,000000,11.23,11.315,11.17,11.25,24611674,0
+VALE.US,D,20240624,000000,11.31,11.35,11.2401,11.28,26305511,0
+VALE.US,D,20240625,000000,11.26,11.261,11.07,11.1,20946749,0
+VALE.US,D,20240626,000000,11.1,11.2,11.04,11.14,25511647,0
+VALE.US,D,20240627,000000,11.13,11.19,10.99,11.16,24638010,0
+VALE.US,D,20240628,000000,11.19,11.28,11.11,11.17,24791876,0
+VALE.US,D,20240701,000000,11.32,11.325,11.19,11.2,27011770,0
+VALE.US,D,20240702,000000,11.1,11.18,10.99,11.14,25737991,0
+VALE.US,D,20240703,000000,11.37,11.67,11.36,11.61,32405927,0
+VALE.US,D,20240705,000000,11.52,11.66,11.445,11.66,26780478,0
+VALE.US,D,20240708,000000,11.45,11.53,11.44,11.48,27528048,0
+VALE.US,D,20240709,000000,11.54,11.67,11.5,11.56,38674999,0
+VALE.US,D,20240710,000000,11.59,11.595,11.39,11.47,21149904,0
+VALE.US,D,20240711,000000,11.555,11.59,11.34,11.39,26692450,0
+VALE.US,D,20240712,000000,11.38,11.59,11.345,11.52,21369996,0
+VALE.US,D,20240715,000000,11.51,11.6,11.3908,11.51,17823961,0
+VALE.US,D,20240716,000000,11.48,11.49,11.3,11.49,25884662,0
+VALE.US,D,20240717,000000,11.28,11.35,11.21,11.21,35962160,0
+VALE.US,D,20240718,000000,11.14,11.16,10.915,10.94,32595818,0
+VALE.US,D,20240719,000000,11,11.01,10.88,10.93,20922004,0
+VALE.US,D,20240722,000000,10.98,10.99,10.904,10.92,21826271,0
+VALE.US,D,20240723,000000,10.79,10.845,10.7,10.77,22896793,0
+VALE.US,D,20240724,000000,10.7,10.8,10.64,10.67,22536790,0
+VALE.US,D,20240725,000000,10.7,10.86,10.665,10.7,27696883,0
+VALE.US,D,20240726,000000,10.88,10.9253,10.75,10.86,25627142,0
+VALE.US,D,20240729,000000,10.89,10.93,10.805,10.88,19719043,0
+VALE.US,D,20240730,000000,10.78,10.79,10.64,10.69,33171475,0
+VALE.US,D,20240731,000000,10.76,10.92,10.72,10.85,32738153,0
+VALE.US,D,20240801,000000,10.86,10.91,10.46,10.48,34377685,0
+VALE.US,D,20240802,000000,10.55,10.56,10.35,10.37,37203480,0
+VALE.US,D,20240805,000000,9.71,10,9.66,9.95,36519637,0
+VALE.US,D,20240806,000000,9.94,10.17,9.885,10.1,40183770,0
+VALE.US,D,20240807,000000,10.2,10.37,10.1126,10.12,29243965,0
+VALE.US,D,20240808,000000,10.15,10.23,10.135,10.17,23923211,0
+VALE.US,D,20240809,000000,10.35,10.35,10.22,10.27,33557700,0
+VALE.US,D,20240812,000000,10.29,10.3374,10.25,10.28,22723857,0
+VALE.US,D,20240813,000000,10.28,10.37,10.254,10.34,21534707,0
+VALE.US,D,20240814,000000,10.2,10.22,10.09,10.16,42813803,0
+VALE.US,D,20240815,000000,10.18,10.268,10.1597,10.21,26260389,0
+VALE.US,D,20240816,000000,10.17,10.22,10.12,10.19,21741403,0
+VALE.US,D,20240819,000000,10.39,10.63,10.37,10.51,47889546,0
+VALE.US,D,20240820,000000,10.47,10.5,10.34,10.38,20379736,0
+VALE.US,D,20240821,000000,10.63,10.71,10.56,10.64,17569596,0
+VALE.US,D,20240822,000000,10.44,10.4992,10.3413,10.43,26015710,0
+VALE.US,D,20240823,000000,10.46,10.6,10.3928,10.44,25739819,0
+VALE.US,D,20240826,000000,10.56,10.68,10.55,10.61,19841768,0
+VALE.US,D,20240827,000000,10.79,10.93,10.73,10.89,35588094,0
+VALE.US,D,20240828,000000,10.62,10.77,10.58,10.69,29484401,0
+VALE.US,D,20240829,000000,10.58,10.635,10.4715,10.55,27684356,0
+VALE.US,D,20240830,000000,10.48,10.57,10.435,10.52,19742672,0
+VALE.US,D,20240903,000000,10.27,10.28,9.97,10,40055505,0
+VALE.US,D,20240904,000000,10,10.16,10,10.11,30034298,0
+VALE.US,D,20240905,000000,10.18,10.31,10.17,10.24,26346491,0
+VALE.US,D,20240906,000000,10.24,10.3099,10.075,10.13,29338189,0
+VALE.US,D,20240909,000000,10.15,10.22,10.135,10.14,11507774,0
+VALE.US,D,20240910,000000,10.09,10.1,9.845,9.91,29373787,0
+VALE.US,D,20240911,000000,10.13,10.23,10.04,10.22,28253040,0
+VALE.US,D,20240912,000000,10.25,10.395,10.25,10.37,21339951,0
+VALE.US,D,20240913,000000,10.43,10.62,10.42,10.51,31773924,0
+VALE.US,D,20240916,000000,10.58,10.625,10.51,10.59,16114243,0
+VALE.US,D,20240917,000000,10.62,10.64,10.5101,10.58,16863172,0
+VALE.US,D,20240918,000000,10.52,10.71,10.484,10.53,19583554,0
+VALE.US,D,20240919,000000,10.8,10.84,10.705,10.76,37319657,0
+VALE.US,D,20240920,000000,10.62,10.635,10.32,10.4,27970121,0
+VALE.US,D,20240923,000000,10.23,10.44,10.17,10.4,30930529,0
+VALE.US,D,20240924,000000,10.98,11.13,10.97,11.07,50871020,0
+VALE.US,D,20240925,000000,11.12,11.165,11.045,11.16,23486580,0
+VALE.US,D,20240926,000000,11.55,11.85,11.54,11.8,56946357,0
+VALE.US,D,20240927,000000,11.88,11.98,11.635,11.79,82285034,0
+VALE.US,D,20240930,000000,11.89,11.96,11.66,11.68,37483512,0
+VALE.US,D,20241001,000000,11.72,11.78,11.55,11.72,32292649,0
+VALE.US,D,20241002,000000,11.92,12.045,11.76,11.78,25283960,0
+VALE.US,D,20241003,000000,11.49,11.5599,11.3801,11.48,46405095,0
+VALE.US,D,20241004,000000,11.46,11.54,11.4,11.45,19894534,0
+VALE.US,D,20241007,000000,11.45,11.68,11.435,11.52,30935523,0
+VALE.US,D,20241008,000000,11.06,11.1,10.95,11.05,46551616,0
+VALE.US,D,20241009,000000,10.86,10.93,10.8,10.91,34580966,0
+VALE.US,D,20241010,000000,10.97,11.01,10.86,10.99,18775995,0
+VALE.US,D,20241011,000000,10.89,11.08,10.86,11.08,22288403,0
+VALE.US,D,20241014,000000,11.01,11.185,10.935,11.1,25062875,0
+VALE.US,D,20241015,000000,10.83,10.835,10.68,10.79,40558376,0
+VALE.US,D,20241016,000000,10.87,11.036708,10.84,10.98,32382467,0
+VALE.US,D,20241017,000000,10.79,10.8,10.68,10.74,27350697,0
+VALE.US,D,20241018,000000,10.85,10.88,10.61,10.63,21768124,0
+VALE.US,D,20241021,000000,10.65,10.68,10.57,10.57,21239074,0
+VALE.US,D,20241022,000000,10.57,10.64,10.5,10.62,23471278,0
+VALE.US,D,20241023,000000,10.47,10.47,10.38,10.41,20616241,0
+VALE.US,D,20241024,000000,10.4,10.515,10.37,10.49,21924571,0
+VALE.US,D,20241025,000000,10.63,10.98,10.62,10.88,59680172,0
+VALE.US,D,20241028,000000,10.97,11.04,10.94,11.01,69248485,0
+VALE.US,D,20241029,000000,11.07,11.11,10.88,10.89,22045376,0
+VALE.US,D,20241030,000000,10.8,10.85,10.735,10.81,31388786,0
+VALE.US,D,20241031,000000,10.83,10.83,10.68,10.7,16824887,0
+VALE.US,D,20241101,000000,10.73,10.775,10.55,10.6,20467720,0
+VALE.US,D,20241104,000000,10.76,10.91,10.74,10.78,20468841,0
+VALE.US,D,20241105,000000,10.82,10.89,10.71,10.81,20284390,0
+VALE.US,D,20241106,000000,10.58,10.85,10.5014,10.8,32024910,0
+VALE.US,D,20241107,000000,11.07,11.32,11.06,11.21,51305182,0
+VALE.US,D,20241108,000000,10.75,10.75,10.3,10.59,59281468,0
+VALE.US,D,20241111,000000,10.32,10.335,10.19,10.22,31281976,0
+VALE.US,D,20241112,000000,10.04,10.08,9.91,9.97,35192284,0
+VALE.US,D,20241113,000000,9.93,9.99,9.83,9.89,26079072,0
+VALE.US,D,20241114,000000,9.89,9.92,9.81,9.83,17959962,0
+VALE.US,D,20241115,000000,9.91,9.91,9.78,9.81,15469511,0
+VALE.US,D,20241118,000000,9.89,10.07,9.89,10.03,27531009,0
+VALE.US,D,20241119,000000,10.01,10.06,9.965,10.02,17055440,0
+VALE.US,D,20241120,000000,10.03,10.14,9.985,10.03,22687948,0
+VALE.US,D,20241121,000000,9.87,9.97,9.84,9.96,28912905,0
+VALE.US,D,20241122,000000,9.91,10.04,9.875,10.02,19121394,0
+VALE.US,D,20241125,000000,10.12,10.15,10.02,10.07,17531882,0
+VALE.US,D,20241126,000000,10.02,10.02,9.84,9.9,23544796,0
+VALE.US,D,20241127,000000,9.93,10.02,9.83,9.87,28135401,0
+VALE.US,D,20241129,000000,9.66,9.88,9.64,9.86,30374874,0
+VALE.US,D,20241202,000000,9.74,9.81,9.69,9.79,31488794,0
+VALE.US,D,20241203,000000,9.71,9.775,9.64,9.68,27941353,0
+VALE.US,D,20241204,000000,9.64,9.65,9.42,9.51,45870442,0
+VALE.US,D,20241205,000000,9.57,9.65,9.53,9.61,24568675,0
+VALE.US,D,20241206,000000,9.55,9.58,9.33,9.36,27882783,0
+VALE.US,D,20241209,000000,9.7,9.95,9.7,9.85,49368177,0
+VALE.US,D,20241210,000000,9.845,9.93,9.815,9.88,24468882,0
+VALE.US,D,20241211,000000,9.85,9.9677,9.68,9.83,35413140,0
+VALE.US,D,20241212,000000,9.65,9.66,9.41,9.47,31687435,0
+VALE.US,D,20241213,000000,9.37,9.3753,9.22,9.26,27085145,0
+VALE.US,D,20241216,000000,9.19,9.335,9.09,9.1,35171700,0
+VALE.US,D,20241217,000000,9.08,9.28,9,9.19,32039908,0
+VALE.US,D,20241218,000000,9.04,9.05,8.69,8.74,41087499,0
+VALE.US,D,20241219,000000,8.83,8.84,8.73,8.78,35451961,0
+VALE.US,D,20241220,000000,8.78,8.94,8.76,8.9,35596191,0
+VALE.US,D,20241223,000000,8.895,8.95,8.82,8.94,29069090,0
+VALE.US,D,20241224,000000,8.965,8.97,8.89,8.94,6879074,0
+VALE.US,D,20241226,000000,8.84,9.02,8.81,8.96,21725711,0
+VALE.US,D,20241227,000000,8.82,8.93,8.81,8.92,25181557,0
+VALE.US,D,20241230,000000,8.9,8.94,8.8,8.86,22315595,0
+VALE.US,D,20241231,000000,8.86,8.94,8.84,8.87,11853021,0
+VALE.US,D,20250102,000000,8.8,8.96,8.78,8.88,20713507,0
+VALE.US,D,20250103,000000,8.79,8.81,8.62,8.63,27781309,0
+VALE.US,D,20250106,000000,8.7,8.76,8.6,8.62,21631252,0
+VALE.US,D,20250107,000000,8.66,8.75,8.52,8.56,29526209,0
+VALE.US,D,20250108,000000,8.49,8.51,8.42,8.5,25887194,0
+VALE.US,D,20250110,000000,8.47,8.61,8.45,8.5,26286703,0
+VALE.US,D,20250113,000000,8.41,8.63,8.38,8.51,30172752,0
+VALE.US,D,20250114,000000,8.63,8.71,8.58,8.62,29688940,0
+VALE.US,D,20250115,000000,8.71,8.79,8.6,8.76,28032106,0
+VALE.US,D,20250116,000000,8.74,8.85,8.645,8.77,142370475,0
+VALE.US,D,20250117,000000,8.86,9.07,8.855,8.94,59396163,0
+VALE.US,D,20250121,000000,8.98,9.01,8.84,8.98,32055624,0
+VALE.US,D,20250122,000000,9.03,9.1,8.845,8.87,54050119,0
+VALE.US,D,20250123,000000,8.88,8.91,8.78,8.89,47294331,0
+VALE.US,D,20250124,000000,9.015,9.08,8.97,8.98,31998962,0
+VALE.US,D,20250127,000000,8.955,9.19,8.93,9.16,42584586,0
+VALE.US,D,20250128,000000,9.1,9.105,8.99,9.03,33070814,0
+VALE.US,D,20250129,000000,9.02,9.17,8.9935,9.07,32285426,0
+VALE.US,D,20250130,000000,9.16,9.52,9.15,9.39,49521053,0
+VALE.US,D,20250131,000000,9.435,9.51,9.29,9.29,41928074,0
+VALE.US,D,20250203,000000,9.17,9.38,9.1148,9.36,35563722,0
+VALE.US,D,20250204,000000,9.42,9.47,9.36,9.43,39983432,0
+VALE.US,D,20250205,000000,9.39,9.45,9.34,9.37,33600126,0
+VALE.US,D,20250206,000000,9.6,9.68,9.56,9.61,37286034,0
+VALE.US,D,20250207,000000,9.67,9.68,9.43,9.47,35975146,0
+VALE.US,D,20250210,000000,9.515,9.6,9.49,9.56,22423288,0
+VALE.US,D,20250211,000000,9.53,9.6,9.48,9.57,20254412,0
+VALE.US,D,20250212,000000,9.59,9.63,9.53,9.56,25367369,0
+VALE.US,D,20250213,000000,9.41,9.58,9.36,9.57,26851825,0
+VALE.US,D,20250214,000000,9.7,9.82,9.65,9.76,31749143,0
+VALE.US,D,20250218,000000,9.8,9.875,9.7601,9.81,26121723,0
+VALE.US,D,20250219,000000,9.76,9.78,9.63,9.74,31073414,0
+VALE.US,D,20250220,000000,9.99,10.28,9.99,10.15,61783712,0
+VALE.US,D,20250221,000000,10.18,10.23,10.07,10.11,42834250,0
+VALE.US,D,20250224,000000,10.19,10.23,9.95,9.97,34888309,0
+VALE.US,D,20250225,000000,9.95,9.96,9.87,9.89,29611894,0
+VALE.US,D,20250226,000000,9.95,9.97,9.75,9.76,34061757,0
+VALE.US,D,20250227,000000,9.78,9.78,9.62,9.63,27660512,0
+VALE.US,D,20250228,000000,9.56,9.6,9.35,9.43,33537794,0
+VALE.US,D,20250303,000000,9.595,9.68,9.35,9.39,25193243,0
+VALE.US,D,20250304,000000,9.35,9.47,9.21,9.36,27472031,0
+VALE.US,D,20250305,000000,9.47,9.74,9.445,9.7,31026543,0
+VALE.US,D,20250306,000000,9.76,9.86,9.72,9.78,29942068,0
+VALE.US,D,20250307,000000,9.69,9.95,9.67,9.9,30056903,0
+VALE.US,D,20250310,000000,9.39,9.465,9.0801,9.24,32666707,0
+VALE.US,D,20250311,000000,9.31,9.44,9.165,9.4,36471195,0
+VALE.US,D,20250312,000000,9.26,9.29,9.16,9.27,28406197,0
+VALE.US,D,20250313,000000,9.28,9.535,9.2704,9.42,24075733,0
+VALE.US,D,20250314,000000,9.65,9.9,9.62,9.81,37639124,0
+VALE.US,D,20250317,000000,9.88,10.11,9.87,10.08,34569135,0
+VALE.US,D,20250318,000000,10.09,10.21,9.955,10.18,37160426,0
+VALE.US,D,20250319,000000,10.13,10.22,10.04,10.19,47709118,0
+VALE.US,D,20250320,000000,10.1,10.18,10.06,10.14,31148146,0
+VALE.US,D,20250321,000000,10,10.09,9.98,10.07,35053391,0
+VALE.US,D,20250324,000000,10.14,10.2,9.915,9.94,19496551,0
+VALE.US,D,20250325,000000,10.07,10.16,10.05,10.09,27410588,0
+VALE.US,D,20250326,000000,10.09,10.15,10.06,10.13,22941976,0
+VALE.US,D,20250327,000000,10.07,10.2,10.06,10.17,20042826,0
+VALE.US,D,20250328,000000,10.105,10.165,10.01,10.04,21447082,0
+VALE.US,D,20250331,000000,9.87,10,9.76,9.98,28351443,0
+VALE.US,D,20250401,000000,10.06,10.22,10.04,10.1,20845103,0
+VALE.US,D,20250402,000000,10.095,10.11,9.94,10.09,24525657,0
+VALE.US,D,20250403,000000,9.96,10.12,9.7125,9.73,52912240,0
+VALE.US,D,20250404,000000,9.29,9.3,8.87,9.08,73667801,0
+VALE.US,D,20250407,000000,8.79,9.2,8.64,8.83,76246990,0
+VALE.US,D,20250408,000000,9,9.01,8.17,8.26,68739025,0
+VALE.US,D,20250409,000000,8.16,8.92,8.055,8.86,87806159,0
+VALE.US,D,20250410,000000,8.885,9.04,8.665,8.9,70888424,0
+VALE.US,D,20250411,000000,8.96,9.28,8.94,9.22,38903817,0
+VALE.US,D,20250414,000000,9.355,9.44,9.23,9.27,36387232,0
+VALE.US,D,20250415,000000,9.31,9.335,9.1011,9.13,23790347,0
+VALE.US,D,20250416,000000,9.03,9.08,8.93,9,25841871,0
+VALE.US,D,20250417,000000,8.99,9.2,8.98,9.11,26700075,0
+VALE.US,D,20250421,000000,9.13,9.17,9.04,9.12,21868927,0
+VALE.US,D,20250422,000000,9.19,9.51,9.175,9.44,42473818,0
+VALE.US,D,20250423,000000,9.68,9.78,9.54,9.55,29221613,0
+VALE.US,D,20250424,000000,9.72,9.82,9.6591,9.75,30354489,0
+VALE.US,D,20250425,000000,9.54,9.59,9.44,9.5,33335108,0
+VALE.US,D,20250428,000000,9.52,9.62,9.48,9.6,22812167,0
+VALE.US,D,20250429,000000,9.605,9.63,9.55,9.6,24683288,0
+VALE.US,D,20250430,000000,9.33,9.43,9.29,9.31,30129691,0
+VALE.US,D,20250501,000000,9.31,9.39,9.18,9.24,18480335,0
+VALE.US,D,20250502,000000,9.44,9.52,9.32,9.37,21566811,0
+VALE.US,D,20250505,000000,9.415,9.43,9.3,9.31,16698576,0
+VALE.US,D,20250506,000000,9.345,9.395,9.3,9.31,17114056,0
+VALE.US,D,20250507,000000,9.32,9.34,9.17,9.22,20663528,0
+VALE.US,D,20250508,000000,9.315,9.43,9.27,9.3,28406006,0
+VALE.US,D,20250509,000000,9.35,9.39,9.305,9.36,19632067,0
+VALE.US,D,20250512,000000,9.71,9.77,9.54,9.6,25166454,0
+VALE.US,D,20250513,000000,9.66,9.92,9.65,9.88,30990519,0
+VALE.US,D,20250514,000000,9.92,9.93,9.76,9.79,25437270,0
+VALE.US,D,20250515,000000,9.815,9.89,9.76,9.81,26677170,0
+VALE.US,D,20250516,000000,9.68,9.85,9.62,9.8,21490064,0
+VALE.US,D,20250519,000000,9.71,9.86,9.7,9.83,23440087,0
+VALE.US,D,20250520,000000,9.805,9.82,9.71,9.78,17167930,0
+VALE.US,D,20250521,000000,9.76,9.78,9.64,9.65,22641956,0
+VALE.US,D,20250522,000000,9.64,9.75,9.55,9.58,34489636,0
+VALE.US,D,20250523,000000,9.43,9.6299,9.42,9.6,31061237,0
+VALE.US,D,20250527,000000,9.535,9.58,9.48,9.54,22266741,0
+VALE.US,D,20250528,000000,9.46,9.46,9.33,9.37,29963477,0
+VALE.US,D,20250529,000000,9.475,9.51,9.41,9.44,26528953,0
+VALE.US,D,20250530,000000,9.37,9.37,9.11,9.13,41903968,0
+VALE.US,D,20250602,000000,9.245,9.31,9.21,9.27,25068002,0
+VALE.US,D,20250603,000000,9.19,9.35,9.12,9.31,27835755,0
+VALE.US,D,20250604,000000,9.39,9.51,9.35,9.35,31301959,0
+VALE.US,D,20250605,000000,9.53,9.62,9.47,9.5,32904070,0
+VALE.US,D,20250606,000000,9.52,9.55,9.41,9.49,28727675,0
+VALE.US,D,20250609,000000,9.49,9.58,9.42,9.58,33646049,0
+VALE.US,D,20250610,000000,9.6,9.74,9.59,9.66,30561138,0
+VALE.US,D,20250611,000000,9.65,9.7,9.55,9.61,28707260,0
+VALE.US,D,20250612,000000,9.545,9.6,9.48,9.54,23403395,0
+VALE.US,D,20250613,000000,9.395,9.48,9.36,9.46,26562981,0
+VALE.US,D,20250616,000000,9.535,9.855,9.53,9.82,46647647,0
+VALE.US,D,20250617,000000,9.74,9.77,9.335,9.35,95010579,0
+VALE.US,D,20250618,000000,9.4,9.46,9.28,9.3,32767147,0
+VALE.US,D,20250620,000000,9.28,9.28,9.02,9.06,64685275,0
+VALE.US,D,20250623,000000,9.05,9.19,9.01,9.18,38963255,0
+VALE.US,D,20250624,000000,9.18,9.21,9.12,9.21,34861505,0
+VALE.US,D,20250625,000000,9.06,9.1199,8.97,9.06,39327432,0
+VALE.US,D,20250626,000000,9.275,9.5,9.2701,9.47,87645551,0
+VALE.US,D,20250627,000000,9.51,9.745,9.48,9.74,66578974,0
+VALE.US,D,20250630,000000,9.62,9.75,9.61,9.71,45313707,0
+VALE.US,D,20250701,000000,9.69,9.87,9.65,9.82,49735963,0
+VALE.US,D,20250702,000000,9.99,10.31,9.9203,10.28,109623151,0
+VALE.US,D,20250703,000000,10.23,10.37,10.17,10.22,23864295,0
+VALE.US,D,20250707,000000,10.08,10.1374,9.89,9.94,35574464,0
+VALE.US,D,20250708,000000,10.005,10.21,9.98,9.99,49347679,0
+VALE.US,D,20250709,000000,10.015,10.02,9.8117,9.86,35222317,0
+VALE.US,D,20250710,000000,10.08,10.32,9.95,9.96,84062832,0
+VALE.US,D,20250711,000000,10.01,10.16,9.93,10.14,47689796,0
+VALE.US,D,20250714,000000,9.98,10.005,9.86,9.9,28249952,0
+VALE.US,D,20250715,000000,9.85,9.87,9.61,9.69,45335104,0
+VALE.US,D,20250716,000000,9.71,9.84,9.69,9.78,46682725,0
+VALE.US,D,20250717,000000,9.79,9.87,9.745,9.81,53805110,0
+VALE.US,D,20250718,000000,9.84,9.9,9.74,9.77,35498203,0
+VALE.US,D,20250721,000000,9.995,10.25,9.97,10.13,65886696,0
+VALE.US,D,20250722,000000,10.28,10.46,10.24,10.37,72961870,0
+VALE.US,D,20250723,000000,10.31,10.45,10.29,10.4,62197021,0
+VALE.US,D,20250724,000000,10.32,10.345,10.175,10.23,58951435,0
+VALE.US,D,20250725,000000,10.11,10.115,9.93,10,50742147,0
+VALE.US,D,20250728,000000,9.86,9.9,9.76,9.84,44956697,0
+VALE.US,D,20250729,000000,9.9,9.97,9.82,9.89,44793918,0
+VALE.US,D,20250730,000000,9.75,9.76,9.5622,9.63,69250098,0
+VALE.US,D,20250731,000000,9.43,9.61,9.36,9.53,54555315,0
+VALE.US,D,20250801,000000,9.89,9.925,9.66,9.71,91152410,0
+VALE.US,D,20250804,000000,9.83,9.87,9.7625,9.85,52292316,0
+VALE.US,D,20250805,000000,9.89,10.01,9.84,9.87,27403058,0
+VALE.US,D,20250806,000000,9.94,9.97,9.85,9.85,23122890,0
+VALE.US,D,20250807,000000,9.94,10.01,9.87,9.99,24773719,0
+VALE.US,D,20250808,000000,10.03,10.3,10.02,10.22,41941926,0
+VALE.US,D,20250811,000000,10.24,10.285,10.1535,10.2,28044264,0
+VALE.US,D,20250812,000000,10.3488,10.44,10.31,10.4,40573001,0
+VALE.US,D,20250813,000000,10.06,10.14,10.03,10.08,24372247,0
+VALE.US,D,20250814,000000,9.86,9.915,9.81,9.91,23363575,0
+VALE.US,D,20250815,000000,9.91,9.97,9.84,9.92,19516847,0
+VALE.US,D,20250818,000000,9.9,9.94,9.78,9.81,21700135,0
+VALE.US,D,20250819,000000,9.76,9.83,9.67,9.71,24904416,0
+VALE.US,D,20250820,000000,9.715,9.7599,9.6801,9.72,22484792,0
+VALE.US,D,20250821,000000,9.715,9.81,9.68,9.81,14413941,0
+VALE.US,D,20250822,000000,9.81,10.15,9.8,10.12,31606881,0
+VALE.US,D,20250825,000000,10.18,10.26,10.14,10.17,16016595,0
+VALE.US,D,20250826,000000,10.13,10.23,10.12,10.22,19044072,0
+VALE.US,D,20250827,000000,10.17,10.26,10.13,10.25,14888970,0
+VALE.US,D,20250828,000000,10.32,10.42,10.24,10.25,26193733,0
+VALE.US,D,20250829,000000,10.27,10.32,10.25,10.28,15105187,0
+VALE.US,D,20250902,000000,10.14,10.18,10.08,10.17,19695330,0
+VALE.US,D,20250903,000000,10.215,10.25,10.15,10.21,21207891,0
+VALE.US,D,20250904,000000,10.29,10.29,10.18,10.26,16803524,0
+VALE.US,D,20250905,000000,10.43,10.55,10.35,10.4,25996765,0
+VALE.US,D,20250908,000000,10.44,10.47,10.37,10.45,18200161,0
+VALE.US,D,20250909,000000,10.55,10.63,10.33,10.35,26517842,0
+VALE.US,D,20250910,000000,10.485,10.565,10.43,10.5,26580096,0
+VALE.US,D,20250911,000000,10.45,10.6664,10.445,10.63,30818348,0
+VALE.US,D,20250912,000000,10.64,10.75,10.61,10.67,25684026,0
+VALE.US,D,20250915,000000,10.74,10.86,10.7,10.83,22165710,0
+VALE.US,D,20250916,000000,10.905,10.94,10.76,10.91,39632492,0
+VALE.US,D,20250917,000000,10.87,11.01,10.81,10.88,34852910,0
+VALE.US,D,20250918,000000,10.96,10.975,10.82,10.84,27690449,0
+VALE.US,D,20250919,000000,10.87,10.9299,10.81,10.86,22484804,0
+VALE.US,D,20250922,000000,10.91,10.96,10.82,10.86,24583010,0
+VALE.US,D,20250923,000000,10.91,11.06,10.9,10.95,33201677,0
+VALE.US,D,20250924,000000,10.915,10.97,10.82,10.83,24335861,0
+VALE.US,D,20250925,000000,10.93,10.97,10.85,10.89,24906381,0
+VALE.US,D,20250926,000000,10.8,10.8,10.58,10.7,59854480,0
+VALE.US,D,20250929,000000,10.82,10.88,10.73,10.75,33345768,0
+VALE.US,D,20250930,000000,10.81,10.885,10.72,10.86,30235898,0
+VALE.US,D,20251001,000000,10.93,11.075,10.9012,10.98,30067303,0
+VALE.US,D,20251002,000000,11.02,11.065,10.86,11.02,34919890,0
+VALE.US,D,20251003,000000,10.97,11.09,10.97,11.01,27156948,0
+VALE.US,D,20251006,000000,11.11,11.32,11.1,11.29,52374075,0
+VALE.US,D,20251007,000000,11.19,11.21,11.02,11.04,36894677,0
+VALE.US,D,20251008,000000,11.1,11.16,11.06,11.1,31062695,0
+VALE.US,D,20251009,000000,11.2,11.33,11.02,11.03,42469967,0
+VALE.US,D,20251010,000000,11.045,11.095,10.71,10.75,46652041,0
+VALE.US,D,20251013,000000,10.955,11.0556,10.9,11.01,30061760,0
+VALE.US,D,20251014,000000,10.79,11.02,10.7735,10.97,33461187,0
+VALE.US,D,20251015,000000,11.02,11.2,11.0101,11.17,38155475,0
+VALE.US,D,20251016,000000,11.15,11.19,11.0135,11.11,30463742,0
+VALE.US,D,20251017,000000,11.01,11.14,11,11.1,29373684,0
+VALE.US,D,20251020,000000,11.245,11.46,11.215,11.4,34717046,0
+VALE.US,D,20251021,000000,11.28,11.3758,11.23,11.27,41881298,0
+VALE.US,D,20251022,000000,11.385,11.57,11.38,11.52,49747252,0
+VALE.US,D,20251023,000000,11.63,11.66,11.45,11.46,24643006,0
+VALE.US,D,20251024,000000,11.53,11.56,11.4,11.41,21305158,0
+VALE.US,D,20251027,000000,11.54,11.545,11.43,11.46,26895377,0
+VALE.US,D,20251028,000000,11.5,11.69,11.4835,11.62,36276328,0
+VALE.US,D,20251029,000000,11.86,11.94,11.745,11.83,48965221,0
+VALE.US,D,20251030,000000,11.78,11.925,11.69,11.89,38570785,0
+VALE.US,D,20251031,000000,11.91,12.215,11.89,12.09,45923414,0
+VALE.US,D,20251103,000000,12.13,12.24,12.095,12.2,37428278,0
+VALE.US,D,20251104,000000,12.01,12.07,11.8701,11.94,51377427,0
+VALE.US,D,20251105,000000,12.12,12.386,12.09,12.31,43423894,0
+VALE.US,D,20251106,000000,12.33,12.3965,12.18,12.23,33872838,0
+VALE.US,D,20251107,000000,12.01,12.1599,11.94,12.15,31631810,0
+VALE.US,D,20251110,000000,12.31,12.34,12.21,12.3,19436343,0
+VALE.US,D,20251111,000000,12.43,12.48,12.29,12.34,22881402,0
+VALE.US,D,20251112,000000,12.41,12.49,12.36,12.48,22241864,0
+VALE.US,D,20251113,000000,12.51,12.6,12.3301,12.38,20435106,0
+VALE.US,D,20251114,000000,12.27,12.4187,12.1901,12.3,24747108,0
+VALE.US,D,20251117,000000,12.31,12.3799,12.16,12.17,28106517,0
+VALE.US,D,20251118,000000,12.14,12.2765,12.05,12.17,26443959,0
+VALE.US,D,20251119,000000,12.14,12.265,12.1,12.12,21571005,0
+VALE.US,D,20251120,000000,12.22,12.27,11.89,11.92,31217132,0
+VALE.US,D,20251121,000000,12.01,12.115,11.82,12.09,42962341,0
+VALE.US,D,20251124,000000,12.08,12.17,12.06,12.09,20333387,0
+VALE.US,D,20251125,000000,12.17,12.26,12.14,12.19,24892100,0
+VALE.US,D,20251126,000000,12.28,12.56,12.28,12.51,28521677,0
+VALE.US,D,20251128,000000,12.665,12.72,12.54,12.61,26854672,0
+VALE.US,D,20251201,000000,12.66,12.74,12.64,12.69,23346136,0
+VALE.US,D,20251202,000000,12.79,12.9,12.68,12.89,30154785,0
+VALE.US,D,20251203,000000,12.995,13.39,12.96,13.3,70480279,0
+VALE.US,D,20251204,000000,13.42,13.62,13.3,13.56,54701706,0
+VALE.US,D,20251205,000000,13.51,13.56,12.8,12.9,77142918,0
+VALE.US,D,20251208,000000,13.04,13.05,12.745,12.81,34302877,0
+VALE.US,D,20251209,000000,12.67,12.92,12.61,12.8,21962842,0
+VALE.US,D,20251210,000000,13.05,13.06,12.845,12.99,24953755,0
+VALE.US,D,20251211,000000,13.03,13.4,13.02,13.29,40862985,0
+VALE.US,D,20251212,000000,12.68,12.83,12.5145,12.69,41038673,0
+VALE.US,D,20251215,000000,12.79,12.82,12.6744,12.77,22665349,0
+VALE.US,D,20251216,000000,12.8,12.87,12.7,12.72,25328903,0
+VALE.US,D,20251217,000000,12.73,12.87,12.705,12.79,24960502,0
+VALE.US,D,20251218,000000,12.79,12.91,12.73,12.77,27332070,0
+VALE.US,D,20251219,000000,12.805,12.87,12.705,12.72,31704309,0
+VALE.US,D,20251222,000000,12.87,13.2,12.86,13.15,35663643,0
+VALE.US,D,20251223,000000,13.18,13.24,13.13,13.21,21744774,0
+VALE.US,D,20251224,000000,13.215,13.215,13.07,13.15,5409791,0
+VALE.US,D,20251226,000000,13.21,13.28,13.155,13.23,14881996,0
+VALE.US,D,20251229,000000,13.14,13.16,12.87,12.92,24130671,0
+VALE.US,D,20251230,000000,13.225,13.235,13.075,13.1,17163183,0
+VALE.US,D,20251231,000000,13.08,13.09,12.995,13.03,7913522,0
+VALE.US,D,20260102,000000,13.26,13.3,13.18,13.26,16920503,0
+VALE.US,D,20260105,000000,13.43,13.63,13.3702,13.56,41816349,0
+VALE.US,D,20260106,000000,13.65,14.175,13.65,14.17,61443168,0
+VALE.US,D,20260107,000000,14.07,14.375,14.0236,14.26,60414964,0
+VALE.US,D,20260108,000000,13.95,14.11,13.76,14.07,44432386,0
+VALE.US,D,20260109,000000,13.93,14.15,13.89,13.97,29252897,0
+VALE.US,D,20260112,000000,14.03,14.0793,13.86,13.9,24795306,0
+VALE.US,D,20260113,000000,14.005,14.16,13.885,14.11,30406118,0
+VALE.US,D,20260114,000000,14.17,14.68,14.17,14.61,50115972,0
+VALE.US,D,20260115,000000,14.75,14.83,14.62,14.67,44294167,0
+VALE.US,D,20260116,000000,14.53,14.63,14.42,14.61,30226429,0
+VALE.US,D,20260120,000000,14.42,14.945,14.35,14.93,36505955,0
+VALE.US,D,20260121,000000,15.17,15.61,15.15,15.57,57888657,0
+VALE.US,D,20260122,000000,15.65,15.97,15.63,15.74,52672816,0
+VALE.US,D,20260123,000000,15.88,16.22,15.81,16.18,31009362,0
+VALE.US,D,20260126,000000,16.27,16.35,15.57,15.7,43762102,0
+VALE.US,D,20260127,000000,16.105,16.535,16.065,16.44,40261961,0
+VALE.US,D,20260128,000000,16.52,16.88,16.485,16.76,43600848,0
+VALE.US,D,20260129,000000,17.11,17.34,16.6,16.94,86980648,0
+VALE.US,D,20260130,000000,16.44,16.845,15.96,16.07,67037391,0
+VALE.US,D,20260202,000000,16.1,16.23,15.97,16.14,29687967,0
+VALE.US,D,20260203,000000,16.74,17.02,16.65,17,35370411,0
+VALE.US,D,20260204,000000,17.1,17.16,16.65,17.03,49607959,0
+VALE.US,D,20260205,000000,16.68,16.9151,16.28,16.28,56058132,0
+VALE.US,D,20260206,000000,16.63,16.63,16.285,16.3,39162340,0
+VALE.US,D,20260209,000000,16.54,16.87,16.34,16.79,58836995,0
+VALE.US,D,20260210,000000,16.71,16.87,16.585,16.74,23482333,0
+VALE.US,D,20260211,000000,17.2,17.44,17.055,17.38,44898008,0
+VALE.US,D,20260212,000000,17.525,17.72,17,17.04,74860653,0
+VALE.US,D,20260213,000000,16.69,16.775,16.3623,16.65,48148786,0
+VALE.US,D,20260217,000000,16.11,16.185,15.51,15.9,58965541,0
+VALE.US,D,20260218,000000,16.025,16.36,15.885,16,32069700,0
diff --git a/daily/us/nyse stocks/2/vel.us.txt b/daily/us/nyse stocks/2/vel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34fd6291310c6505456ce9edf972c38513441ed1
--- /dev/null
+++ b/daily/us/nyse stocks/2/vel.us.txt	
@@ -0,0 +1,1530 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEL.US,D,20200117,000000,13.85,14.25,13.4,13.51,3438454,0
+VEL.US,D,20200121,000000,13.52,14.25,13.3,14.11,351987,0
+VEL.US,D,20200122,000000,14.16,14.25,13.8,14.05,246787,0
+VEL.US,D,20200123,000000,14.1,14.1,13.885,13.89,58486,0
+VEL.US,D,20200124,000000,13.91,14.03,13.17,13.64,139496,0
+VEL.US,D,20200127,000000,13.6,14,13.24,13.99,63172,0
+VEL.US,D,20200128,000000,14.11,14.11,13.92,13.96,102480,0
+VEL.US,D,20200129,000000,14.12,14.25,13.9285,14.12,92026,0
+VEL.US,D,20200130,000000,14.21,14.25,14.0017,14.25,65357,0
+VEL.US,D,20200131,000000,14.25,14.25,14.09,14.21,157585,0
+VEL.US,D,20200203,000000,14.25,14.25,13.93,13.99,77253,0
+VEL.US,D,20200204,000000,14.19,14.19,13.68,14.07,109275,0
+VEL.US,D,20200205,000000,13.96,13.9671,13.68,13.78,63105,0
+VEL.US,D,20200206,000000,13.74,14.27,13.7,13.99,79489,0
+VEL.US,D,20200207,000000,13.99,14.25,13.78,13.99,107096,0
+VEL.US,D,20200210,000000,13.86,13.95,13.52,13.85,70179,0
+VEL.US,D,20200211,000000,13.96,14.17,13.8902,14.17,256730,0
+VEL.US,D,20200212,000000,14.25,14.27,14.02,14.26,115646,0
+VEL.US,D,20200213,000000,14.27,14.7,14.2192,14.48,101421,0
+VEL.US,D,20200214,000000,14.59,14.72,14.26,14.43,46875,0
+VEL.US,D,20200218,000000,14.55,14.55,13.77,14.38,74940,0
+VEL.US,D,20200219,000000,14.49,14.695,14.43,14.43,133920,0
+VEL.US,D,20200220,000000,14.33,14.9,14.33,14.64,82912,0
+VEL.US,D,20200221,000000,14.55,14.66,14.3,14.39,33450,0
+VEL.US,D,20200224,000000,14.26,14.32,13.88,14.05,42188,0
+VEL.US,D,20200225,000000,14.11,14.33,13.5,14.18,134619,0
+VEL.US,D,20200226,000000,14.11,14.35,13.91,14.15,80202,0
+VEL.US,D,20200227,000000,13.86,14.09,13.52,13.62,74228,0
+VEL.US,D,20200228,000000,13.4904,13.54,11.62,13.4,257808,0
+VEL.US,D,20200302,000000,13.25,14.25,12.95,13.8,98131,0
+VEL.US,D,20200303,000000,13.78,13.99,13.36,13.84,59581,0
+VEL.US,D,20200304,000000,13.99,14.014,13.7,13.87,110882,0
+VEL.US,D,20200305,000000,13.53,13.69,12.565,12.7,62342,0
+VEL.US,D,20200306,000000,12.37,12.79,12.34,12.78,47724,0
+VEL.US,D,20200309,000000,11.78,11.83,10.6,11.31,93024,0
+VEL.US,D,20200310,000000,11.75,11.75,9.84,10.75,131346,0
+VEL.US,D,20200311,000000,10.72,11.04,10.05,10.16,108749,0
+VEL.US,D,20200312,000000,9.82,9.82,8.625,9,53388,0
+VEL.US,D,20200313,000000,9.35,9.47,6.65,9.01,643880,0
+VEL.US,D,20200316,000000,8.04,8.04,4.32,4.54,364071,0
+VEL.US,D,20200317,000000,4.4353,5.78,3.83,5,460931,0
+VEL.US,D,20200318,000000,4.51,4.84,3.846,4.4,134936,0
+VEL.US,D,20200319,000000,4.38,5.63,4.3023,5.29,36718,0
+VEL.US,D,20200320,000000,5.39,8.49,4.835,5.51,872941,0
+VEL.US,D,20200323,000000,5.54,5.7,4.51,4.79,111974,0
+VEL.US,D,20200324,000000,5,5.135,3.03,3.45,401223,0
+VEL.US,D,20200325,000000,3.8,5.51,3.8,5.3,108485,0
+VEL.US,D,20200326,000000,5.73,8.38,5.55,8.2,99491,0
+VEL.US,D,20200327,000000,7.94,8.01,7.21,7.83,86383,0
+VEL.US,D,20200330,000000,7.75,7.95,7.15,7.95,67678,0
+VEL.US,D,20200331,000000,7.91,8.03,6.45,7.53,144285,0
+VEL.US,D,20200401,000000,6.93,6.93,4.5,4.82,103055,0
+VEL.US,D,20200402,000000,5.02,5.02,3.41,3.6,177788,0
+VEL.US,D,20200403,000000,3.61,4,2.2401,2.47,186158,0
+VEL.US,D,20200406,000000,2.72,3.559,2.72,3.22,329757,0
+VEL.US,D,20200407,000000,3.69,3.72,3.15,3.36,350280,0
+VEL.US,D,20200408,000000,3.11,3.59,2.87,3.45,201025,0
+VEL.US,D,20200409,000000,3.65,4.15,3.21,3.9,365812,0
+VEL.US,D,20200413,000000,4,4.27,3.35,3.42,190612,0
+VEL.US,D,20200414,000000,3.62,4.06,3.44,3.45,193407,0
+VEL.US,D,20200415,000000,3.45,3.5,3.1001,3.29,106787,0
+VEL.US,D,20200416,000000,3.45,3.6061,3.1,3.15,106674,0
+VEL.US,D,20200417,000000,3.11,3.414,3.01,3.1,119257,0
+VEL.US,D,20200420,000000,3.55,3.77,3.3,3.41,234220,0
+VEL.US,D,20200421,000000,3.42,3.42,3.05,3.15,112422,0
+VEL.US,D,20200422,000000,3.29,3.361,3.1,3.16,89505,0
+VEL.US,D,20200423,000000,3.13,3.32,3.06,3.14,68206,0
+VEL.US,D,20200424,000000,3.22,3.22,3.03,3.09,31245,0
+VEL.US,D,20200427,000000,3.09,3.515,3.05,3.4,113890,0
+VEL.US,D,20200428,000000,3.43,3.7,3.33,3.56,96947,0
+VEL.US,D,20200429,000000,3.7,4.38,3.7,4.12,285175,0
+VEL.US,D,20200430,000000,4.12,4.12,3.695,3.79,125146,0
+VEL.US,D,20200501,000000,3.44,3.55,2.93,3.43,209707,0
+VEL.US,D,20200504,000000,3.31,3.49,3.3,3.35,40652,0
+VEL.US,D,20200505,000000,3.48,3.58,3.15,3.23,97463,0
+VEL.US,D,20200506,000000,3.25,3.42,3.1,3.2,62207,0
+VEL.US,D,20200507,000000,3.24,3.37,3.13,3.16,53894,0
+VEL.US,D,20200508,000000,3.24,3.3,3,3.04,861366,0
+VEL.US,D,20200511,000000,3.1,3.18,2.98,3.14,136864,0
+VEL.US,D,20200512,000000,3.2,3.21,2.95,2.96,138104,0
+VEL.US,D,20200513,000000,3.09,3.1,2.5705,2.9,214887,0
+VEL.US,D,20200514,000000,2.98,2.98,2.68,2.71,201536,0
+VEL.US,D,20200515,000000,2.71,2.7234,2.4559,2.53,220862,0
+VEL.US,D,20200518,000000,2.69,2.705,2.46,2.5,197386,0
+VEL.US,D,20200519,000000,2.56,2.9,2.5,2.6,146527,0
+VEL.US,D,20200520,000000,2.8,3.3999,2.75,3.2,566154,0
+VEL.US,D,20200521,000000,3.2,3.56,3.08,3.15,202080,0
+VEL.US,D,20200522,000000,3.1,3.2229,2.97,3.15,168790,0
+VEL.US,D,20200526,000000,3.43,3.478,3.21,3.42,175358,0
+VEL.US,D,20200527,000000,3.6,3.84,3.6,3.75,293040,0
+VEL.US,D,20200528,000000,3.77,4.3,3.745,4.16,315328,0
+VEL.US,D,20200529,000000,4.11,4.13,3.55,3.89,343487,0
+VEL.US,D,20200601,000000,3.97,4.1,3.63,3.76,137874,0
+VEL.US,D,20200602,000000,3.86,4.36,3.86,4.03,334544,0
+VEL.US,D,20200603,000000,4.09,5.27,4.088,5.1,457744,0
+VEL.US,D,20200604,000000,5.25,5.6,4.99,5.09,234799,0
+VEL.US,D,20200605,000000,5.43,6.4,5.4,6.33,306288,0
+VEL.US,D,20200608,000000,6.73,6.88,5.7,6.16,432063,0
+VEL.US,D,20200609,000000,6.03,6.16,5.41,5.7,153695,0
+VEL.US,D,20200610,000000,5.54,5.69,5,5.1,267623,0
+VEL.US,D,20200611,000000,4.59,4.85,4.25,4.3,227962,0
+VEL.US,D,20200612,000000,4.41,4.71,4.245,4.66,238444,0
+VEL.US,D,20200615,000000,4.33,5.2591,4.3198,5.03,119015,0
+VEL.US,D,20200616,000000,5.32,5.4,4.54,4.66,266183,0
+VEL.US,D,20200617,000000,4.85,4.85,4.28,4.42,313502,0
+VEL.US,D,20200618,000000,4.37,4.92,4.33,4.55,305143,0
+VEL.US,D,20200619,000000,4.7,4.7,4.03,4.03,506884,0
+VEL.US,D,20200622,000000,4.1,4.25,3.92,4.12,376320,0
+VEL.US,D,20200623,000000,4.2,4.57,4.01,4.25,317941,0
+VEL.US,D,20200624,000000,4.15,4.15,3.81,4.09,325916,0
+VEL.US,D,20200625,000000,3.95,4.23,3.9,4,233834,0
+VEL.US,D,20200626,000000,3.84,4.12,3.84,4.05,876225,0
+VEL.US,D,20200629,000000,4.28,4.28,3.96,3.97,183702,0
+VEL.US,D,20200630,000000,3.91,4.04,3.9,3.95,76323,0
+VEL.US,D,20200701,000000,3.95,4.065,3.75,3.8,117041,0
+VEL.US,D,20200702,000000,3.89,3.92,3.68,3.74,90628,0
+VEL.US,D,20200706,000000,3.83,3.83,3.595,3.7,98137,0
+VEL.US,D,20200707,000000,3.67,3.725,3.5,3.5,68901,0
+VEL.US,D,20200708,000000,3.5,3.87,3.5,3.73,108380,0
+VEL.US,D,20200709,000000,3.75,3.77,3.51,3.66,65919,0
+VEL.US,D,20200710,000000,3.54,3.74,3.54,3.59,48944,0
+VEL.US,D,20200713,000000,3.61,3.83,3.53,3.6,87372,0
+VEL.US,D,20200714,000000,3.61,3.73,3.59,3.66,81998,0
+VEL.US,D,20200715,000000,3.77,3.93,3.73,3.85,110312,0
+VEL.US,D,20200716,000000,3.86,3.96,3.81,3.9,62069,0
+VEL.US,D,20200717,000000,3.91,4.06,3.85,3.97,112262,0
+VEL.US,D,20200720,000000,3.96,4.02,3.76,3.81,65316,0
+VEL.US,D,20200721,000000,3.85,3.91,3.75,3.79,39425,0
+VEL.US,D,20200722,000000,3.73,3.86,3.73,3.8,73518,0
+VEL.US,D,20200723,000000,3.8,3.89,3.7,3.78,86276,0
+VEL.US,D,20200724,000000,3.6,3.8099,3.6,3.75,38756,0
+VEL.US,D,20200727,000000,3.77,3.77,3.58,3.63,52771,0
+VEL.US,D,20200728,000000,3.63,3.82,3.57,3.75,50961,0
+VEL.US,D,20200729,000000,3.791,4,3.76,3.9,46002,0
+VEL.US,D,20200730,000000,3.91,3.94,3.79,3.85,43028,0
+VEL.US,D,20200731,000000,3.78,3.83,3.64,3.71,40239,0
+VEL.US,D,20200803,000000,3.71,3.72,3.61,3.65,21370,0
+VEL.US,D,20200804,000000,3.66,3.7,3.57,3.61,41478,0
+VEL.US,D,20200805,000000,3.55,3.69,3.55,3.66,20934,0
+VEL.US,D,20200806,000000,3.6,3.79,3.59,3.76,62717,0
+VEL.US,D,20200807,000000,3.72,3.83,3.68,3.77,33484,0
+VEL.US,D,20200810,000000,3.7,3.88,3.7,3.83,38417,0
+VEL.US,D,20200811,000000,3.9,4.19,3.88,4.05,79359,0
+VEL.US,D,20200812,000000,4.08,4.18,3.7602,3.92,62981,0
+VEL.US,D,20200813,000000,3.7,4.47,3.5935,4.31,156077,0
+VEL.US,D,20200814,000000,4.32,4.43,4.01,4.1,79636,0
+VEL.US,D,20200817,000000,4.2,4.43,3.91,4.41,64030,0
+VEL.US,D,20200818,000000,4.35,4.3606,4.05,4.05,68913,0
+VEL.US,D,20200819,000000,4.04,4.39,4.0201,4.08,47811,0
+VEL.US,D,20200820,000000,4.24,4.26,4.1201,4.22,56235,0
+VEL.US,D,20200821,000000,4.25,5.72,4.25,5.27,1611582,0
+VEL.US,D,20200824,000000,5.69,6.31,5.5469,6.25,941469,0
+VEL.US,D,20200825,000000,6.25,6.25,5.25,5.4,317356,0
+VEL.US,D,20200826,000000,5.5,5.55,5.23,5.33,115267,0
+VEL.US,D,20200827,000000,5.25,6.2045,5.22,5.25,161083,0
+VEL.US,D,20200828,000000,5.25,5.33,4.82,5.3,112033,0
+VEL.US,D,20200831,000000,5.28,5.5,5.1401,5.31,57338,0
+VEL.US,D,20200901,000000,5.23,5.3114,4.92,5.05,97638,0
+VEL.US,D,20200902,000000,5.08,5.08,4.91,4.95,47309,0
+VEL.US,D,20200903,000000,4.95,5.1001,4.74,4.81,69369,0
+VEL.US,D,20200904,000000,4.88,4.93,4.45,4.91,76299,0
+VEL.US,D,20200908,000000,4.89,4.96,4.6907,4.86,30058,0
+VEL.US,D,20200909,000000,4.89,5.0899,4.83,5.03,84626,0
+VEL.US,D,20200910,000000,5.09,5.45,5.09,5.3,118405,0
+VEL.US,D,20200911,000000,5.32,5.32,5.03,5.25,52673,0
+VEL.US,D,20200914,000000,5.31,5.39,5.2,5.29,21752,0
+VEL.US,D,20200915,000000,5.31,5.43,5.2,5.25,17544,0
+VEL.US,D,20200916,000000,5.3,5.585,5.2,5.25,114824,0
+VEL.US,D,20200917,000000,5.15,5.45,5.03,5.43,32597,0
+VEL.US,D,20200918,000000,5.45,5.55,5.23,5.37,26314,0
+VEL.US,D,20200921,000000,5.28,5.3,5.1,5.25,75369,0
+VEL.US,D,20200922,000000,5.18,5.25,4.82,4.89,53145,0
+VEL.US,D,20200923,000000,4.97,5.1081,4.72,4.78,37300,0
+VEL.US,D,20200924,000000,4.74,4.74,4.44,4.71,42151,0
+VEL.US,D,20200925,000000,4.7,4.9,4.7,4.79,3261,0
+VEL.US,D,20200928,000000,4.85,5.07,4.73,4.87,11221,0
+VEL.US,D,20200929,000000,4.87,5.04,4.87,4.94,10777,0
+VEL.US,D,20200930,000000,4.93,5.08,4.83,5.02,13362,0
+VEL.US,D,20201001,000000,5.03,5.09,4.84,4.92,12203,0
+VEL.US,D,20201002,000000,4.91,5.26,4.77,5.07,12537,0
+VEL.US,D,20201005,000000,5.09,5.1,4.93,4.94,12042,0
+VEL.US,D,20201006,000000,4.9,5.07,4.75,4.78,232028,0
+VEL.US,D,20201007,000000,4.77,5.04,4.77,4.85,15946,0
+VEL.US,D,20201008,000000,4.85,4.9368,4.81,4.84,21362,0
+VEL.US,D,20201009,000000,4.91,5,4.88,4.89,32346,0
+VEL.US,D,20201012,000000,5.02,5.1754,5.01,5.04,28300,0
+VEL.US,D,20201013,000000,5.18,5.18,4.98,4.98,25514,0
+VEL.US,D,20201014,000000,4.9201,5.1,4.9201,5.05,23847,0
+VEL.US,D,20201015,000000,4.95,4.9671,4.61,4.76,99680,0
+VEL.US,D,20201016,000000,4.76,4.94,4.56,4.73,49970,0
+VEL.US,D,20201019,000000,4.73,4.88,4.14,4.84,67405,0
+VEL.US,D,20201020,000000,4.74,4.82,4.63,4.63,11732,0
+VEL.US,D,20201021,000000,4.73,4.73,4.435,4.5,33560,0
+VEL.US,D,20201022,000000,4.46,4.54,4.46,4.47,21938,0
+VEL.US,D,20201023,000000,4.49,4.662,4.2,4.49,77950,0
+VEL.US,D,20201026,000000,4.57,4.706,4.38,4.42,15649,0
+VEL.US,D,20201027,000000,4.49,4.5301,4.28,4.32,11617,0
+VEL.US,D,20201028,000000,4.27,4.35,4.2,4.21,22910,0
+VEL.US,D,20201029,000000,4.2,4.41,4.2,4.27,20366,0
+VEL.US,D,20201030,000000,4.29,4.3799,4.2,4.35,13091,0
+VEL.US,D,20201102,000000,4.4,4.44,4.24,4.24,9130,0
+VEL.US,D,20201103,000000,4.27,4.5,4.27,4.44,36748,0
+VEL.US,D,20201104,000000,4.56,4.65,4.3701,4.5,25921,0
+VEL.US,D,20201105,000000,4.48,4.6373,4.4401,4.48,25471,0
+VEL.US,D,20201106,000000,4.49,4.53,4.4,4.5,24949,0
+VEL.US,D,20201109,000000,4.73,5.29,4.7035,5.11,144797,0
+VEL.US,D,20201110,000000,5.15,5.26,5.0193,5.26,66312,0
+VEL.US,D,20201111,000000,5.39,5.39,5.05,5.3,38501,0
+VEL.US,D,20201112,000000,5.3,5.3,5.0926,5.25,51691,0
+VEL.US,D,20201113,000000,5.25,5.9598,5.135,5.72,89965,0
+VEL.US,D,20201116,000000,5.9,5.93,5.79,5.88,41330,0
+VEL.US,D,20201117,000000,6,6.4,5.93,6.36,96689,0
+VEL.US,D,20201118,000000,6.31,6.49,6.03,6.13,53988,0
+VEL.US,D,20201119,000000,5.97,6.1,5.5217,6.01,55766,0
+VEL.US,D,20201120,000000,6,6.39,5.9647,6.05,58690,0
+VEL.US,D,20201123,000000,6.06,6.35,6.06,6.25,42824,0
+VEL.US,D,20201124,000000,6.44,6.72,6.325,6.44,68441,0
+VEL.US,D,20201125,000000,6.41,6.54,6.1602,6.25,21422,0
+VEL.US,D,20201127,000000,6.32,6.49,6.19,6.27,16288,0
+VEL.US,D,20201130,000000,6.26,6.3369,6.05,6.27,26378,0
+VEL.US,D,20201201,000000,6.41,6.46,6.26,6.35,33228,0
+VEL.US,D,20201202,000000,6.29,6.29,6.005,6.19,25943,0
+VEL.US,D,20201203,000000,6.12,6.19,5.81,5.94,43595,0
+VEL.US,D,20201204,000000,5.9401,6.22,5.92,6.03,16978,0
+VEL.US,D,20201207,000000,5.93,6.24,5.8988,6.15,18085,0
+VEL.US,D,20201208,000000,5.99,6.15,5.79,6.02,16825,0
+VEL.US,D,20201209,000000,5.97,6.1437,5.81,5.82,25311,0
+VEL.US,D,20201210,000000,5.9,6.09,5.55,6,47915,0
+VEL.US,D,20201211,000000,5.93,6.1,5.9,6,29245,0
+VEL.US,D,20201214,000000,6.09,6.15,5.96,6,12069,0
+VEL.US,D,20201215,000000,5.9257,6.3599,5.9001,6.26,55524,0
+VEL.US,D,20201216,000000,6.25,6.5,6.22,6.3,19191,0
+VEL.US,D,20201217,000000,6.31,6.58,6.31,6.46,17515,0
+VEL.US,D,20201218,000000,6.45,6.5118,6.25,6.25,13642,0
+VEL.US,D,20201221,000000,5.75,6.33,5.56,6.27,29114,0
+VEL.US,D,20201222,000000,6.27,6.35,6.14,6.27,13220,0
+VEL.US,D,20201223,000000,6.27,6.49,6.27,6.31,24286,0
+VEL.US,D,20201224,000000,6.31,6.42,6.2272,6.275,2511,0
+VEL.US,D,20201228,000000,6.24,6.4,6.1,6.1,14725,0
+VEL.US,D,20201229,000000,6.1,6.276,6.043,6.2,11505,0
+VEL.US,D,20201230,000000,6.23,6.24,6.08,6.22,10143,0
+VEL.US,D,20201231,000000,6.19,6.33,6.0384,6.23,15008,0
+VEL.US,D,20210104,000000,6.25,6.3359,6.115,6.128,15644,0
+VEL.US,D,20210105,000000,6.21,6.34,6.15,6.16,6585,0
+VEL.US,D,20210106,000000,6.19,6.9441,6.13,6.78,54236,0
+VEL.US,D,20210107,000000,6.84,7.286,6.8,7.065,32614,0
+VEL.US,D,20210108,000000,7.21,7.4251,7,7.05,35997,0
+VEL.US,D,20210111,000000,7.09,7.12,7,7,13839,0
+VEL.US,D,20210112,000000,7,7.22,7,7.05,6521,0
+VEL.US,D,20210113,000000,7.05,7.23,6.975,7.06,6943,0
+VEL.US,D,20210114,000000,7.15,7.29,6.98,7,12259,0
+VEL.US,D,20210115,000000,7,7.2,6.95,7.04,21129,0
+VEL.US,D,20210119,000000,7.2,7.2,7,7,13228,0
+VEL.US,D,20210120,000000,7.2,7.2507,7.095,7.2,24455,0
+VEL.US,D,20210121,000000,7.24,7.49,7.2,7.2,5644,0
+VEL.US,D,20210122,000000,7.2,7.41,7.1898,7.2,14230,0
+VEL.US,D,20210125,000000,7.2,7.3,7.2,7.2,32460,0
+VEL.US,D,20210126,000000,7.2,7.36,7.2,7.2,116555,0
+VEL.US,D,20210127,000000,7.2,7.45,6.53,7.2,36959,0
+VEL.US,D,20210128,000000,7.29,7.29,7.2,7.2,19590,0
+VEL.US,D,20210129,000000,7.2001,7.23,7.2,7.2,8200,0
+VEL.US,D,20210201,000000,7.21,7.3,7.2,7.2,15958,0
+VEL.US,D,20210202,000000,7.35,7.8,7.2,7.76,22473,0
+VEL.US,D,20210203,000000,7.85,8.0482,7.5,7.5,17195,0
+VEL.US,D,20210204,000000,7.53,7.53,7.26,7.26,6173,0
+VEL.US,D,20210205,000000,7.38,7.5892,7.0887,7.09,4759,0
+VEL.US,D,20210208,000000,6.95,7.09,6.8,6.96,18387,0
+VEL.US,D,20210209,000000,6.95,7.4,6.895,7.3,22762,0
+VEL.US,D,20210210,000000,7.39,7.56,7.36,7.39,31335,0
+VEL.US,D,20210211,000000,7.4,7.63,7.2001,7.3,9061,0
+VEL.US,D,20210212,000000,7.3226,7.47,7.12,7.37,8432,0
+VEL.US,D,20210216,000000,7.3002,7.7454,7.3002,7.52,31813,0
+VEL.US,D,20210217,000000,7.77,7.77,7.33,7.34,28692,0
+VEL.US,D,20210218,000000,7.27,7.58,7.27,7.32,7094,0
+VEL.US,D,20210219,000000,7.33,7.5529,7.1977,7.4,4457,0
+VEL.US,D,20210222,000000,7.54,7.74,7.1,7.1,16941,0
+VEL.US,D,20210223,000000,7.04,7.04,6.8,6.97,10896,0
+VEL.US,D,20210224,000000,7,7.3,6.93,7.2,8239,0
+VEL.US,D,20210225,000000,7.1636,7.35,7.0293,7.23,16721,0
+VEL.US,D,20210226,000000,7.26,7.33,7.01,7.04,7465,0
+VEL.US,D,20210301,000000,7.11,7.34,7.0101,7.34,4958,0
+VEL.US,D,20210302,000000,7.26,8.3099,7.15,7.79,64042,0
+VEL.US,D,20210303,000000,7.79,8.1,7.79,8.08,21852,0
+VEL.US,D,20210304,000000,7.97,8.01,7.77,7.89,11613,0
+VEL.US,D,20210305,000000,7.64,7.64,6.45,7.57,29126,0
+VEL.US,D,20210308,000000,7.51,7.83,7.5,7.66,5034,0
+VEL.US,D,20210309,000000,7.66,7.81,7.65,7.745,3979,0
+VEL.US,D,20210310,000000,7.9,8,7.77,7.77,3433,0
+VEL.US,D,20210311,000000,8,9.25,7.895,8.64,60711,0
+VEL.US,D,20210312,000000,8.5,8.97,8.47,8.77,31257,0
+VEL.US,D,20210315,000000,8.73,8.8388,8.42,8.55,12696,0
+VEL.US,D,20210316,000000,8.44,8.73,8.375,8.7,9024,0
+VEL.US,D,20210317,000000,9.39,9.55,8.905,9.01,192031,0
+VEL.US,D,20210318,000000,9.11,9.458,8.93,9,204752,0
+VEL.US,D,20210319,000000,9.08,9.54,8.95,9.3,28322,0
+VEL.US,D,20210322,000000,9.3,9.34,8.9,9,134376,0
+VEL.US,D,20210323,000000,9,9.31,8.81,8.81,53207,0
+VEL.US,D,20210324,000000,8.96,9,8.7134,8.92,16109,0
+VEL.US,D,20210325,000000,8.79,8.98,8.79,8.96,2396,0
+VEL.US,D,20210326,000000,9,9.2,8.89,8.89,45923,0
+VEL.US,D,20210329,000000,8.91,9,8.85,8.97,19983,0
+VEL.US,D,20210330,000000,8.9996,9.05,8.5,8.9845,18134,0
+VEL.US,D,20210331,000000,9.01,9.25,8.5,8.87,62711,0
+VEL.US,D,20210401,000000,9,9.14,8.87,8.97,3801,0
+VEL.US,D,20210405,000000,8.86,8.9924,8.681,8.98,12188,0
+VEL.US,D,20210406,000000,8.99,9.18,8.99,9,5982,0
+VEL.US,D,20210407,000000,9.09,9.09,8.95,8.95,6835,0
+VEL.US,D,20210408,000000,9,9,8.7,8.815,11726,0
+VEL.US,D,20210409,000000,8.9,9,8.6358,8.9,23660,0
+VEL.US,D,20210412,000000,8.9568,9.2479,8.9568,9.14,18672,0
+VEL.US,D,20210413,000000,9.18,9.2476,8.9401,9.07,5678,0
+VEL.US,D,20210414,000000,9.25,9.25,9.02,9.02,7192,0
+VEL.US,D,20210415,000000,9,9.25,9,9.16,149653,0
+VEL.US,D,20210416,000000,9.11,9.11,8.6301,8.67,15165,0
+VEL.US,D,20210419,000000,8.69,8.9108,8.33,8.42,12396,0
+VEL.US,D,20210420,000000,8.34,8.55,7.81,7.95,11248,0
+VEL.US,D,20210421,000000,7.98,8.1776,7.98,8.08,11790,0
+VEL.US,D,20210422,000000,8.18,8.48,8.18,8.4,4509,0
+VEL.US,D,20210423,000000,8.2,8.7,8.2,8.51,26274,0
+VEL.US,D,20210426,000000,8.31,8.67,8.2567,8.65,7454,0
+VEL.US,D,20210427,000000,8.84,9.2034,8.73,9.2034,10961,0
+VEL.US,D,20210428,000000,9.25,9.29,8.78,8.86,10250,0
+VEL.US,D,20210429,000000,8.87,9.15,8.8601,9.12,3074,0
+VEL.US,D,20210430,000000,9.16,9.17,8.94,9.06,10422,0
+VEL.US,D,20210503,000000,9.09,9.22,8.78,8.88,9221,0
+VEL.US,D,20210504,000000,8.82,9.12,8.82,9,4720,0
+VEL.US,D,20210505,000000,8.95,9.22,8.95,9.17,3839,0
+VEL.US,D,20210506,000000,9.18,9.18,9.106,9.15,3769,0
+VEL.US,D,20210507,000000,9.12,12.75,9.03,12.5,2088147,0
+VEL.US,D,20210510,000000,11.58,12.2028,10.595,11,380013,0
+VEL.US,D,20210511,000000,10.69,11.643,10.62,11.36,66627,0
+VEL.US,D,20210512,000000,11.44,11.7699,11.19,11.35,19213,0
+VEL.US,D,20210513,000000,11.28,11.685,11.16,11.3,26991,0
+VEL.US,D,20210514,000000,11.25,11.25,10.4,11,43024,0
+VEL.US,D,20210517,000000,10.5581,11.42,10.5581,11.23,25376,0
+VEL.US,D,20210518,000000,11,11.1,10.9188,11,33049,0
+VEL.US,D,20210519,000000,10.88,10.88,10.58,10.75,8407,0
+VEL.US,D,20210520,000000,10.8,10.995,10.6603,10.82,21156,0
+VEL.US,D,20210521,000000,10.85,10.95,10.7,10.7,17888,0
+VEL.US,D,20210524,000000,10.71,10.8,10.35,10.65,17076,0
+VEL.US,D,20210525,000000,10.7,10.8,10.4101,10.63,6376,0
+VEL.US,D,20210526,000000,10.7,10.7,10.3,10.3,7085,0
+VEL.US,D,20210527,000000,10.29,10.345,10.12,10.14,23044,0
+VEL.US,D,20210528,000000,10.05,10.79,10.045,10.79,20880,0
+VEL.US,D,20210601,000000,10.77,11.1,10.48,11,102604,0
+VEL.US,D,20210602,000000,11.05,11.215,10.98,11.06,8954,0
+VEL.US,D,20210603,000000,11,11,10.42,10.48,11411,0
+VEL.US,D,20210604,000000,10.4,10.69,10.26,10.64,10129,0
+VEL.US,D,20210607,000000,10.77,11.36,10.77,11.2,115444,0
+VEL.US,D,20210608,000000,11.19,12.59,11.19,12.35,105171,0
+VEL.US,D,20210609,000000,12.41,13.34,12.3736,13.25,59984,0
+VEL.US,D,20210610,000000,13.14,13.5,13.02,13.25,49349,0
+VEL.US,D,20210611,000000,13.31,13.47,12.79,13.15,55494,0
+VEL.US,D,20210614,000000,13.15,13.215,12.95,13.01,114973,0
+VEL.US,D,20210615,000000,12.93,13.16,12.88,13.04,41568,0
+VEL.US,D,20210616,000000,12.99,13.04,12.75,12.86,32806,0
+VEL.US,D,20210617,000000,12.81,13,12.29,12.51,47109,0
+VEL.US,D,20210618,000000,12.41,12.56,12.0908,12.56,27310,0
+VEL.US,D,20210621,000000,12.56,12.9,12.56,12.84,47110,0
+VEL.US,D,20210622,000000,12.87,13.05,12.69,12.91,42811,0
+VEL.US,D,20210623,000000,12.99,13.02,12.61,12.9,46540,0
+VEL.US,D,20210624,000000,12.91,12.98,12.38,12.55,149855,0
+VEL.US,D,20210625,000000,12.5,12.89,12.32,12.55,914152,0
+VEL.US,D,20210628,000000,12.4,12.5,12.24,12.5,22535,0
+VEL.US,D,20210629,000000,12.5,12.5,11.99,12.41,22887,0
+VEL.US,D,20210630,000000,12.3,12.82,12.3,12.49,37503,0
+VEL.US,D,20210701,000000,12.4,12.85,12.4,12.82,24769,0
+VEL.US,D,20210702,000000,12.87,13.489,12.67,12.69,40587,0
+VEL.US,D,20210706,000000,12.42,12.52,11.42,11.62,31032,0
+VEL.US,D,20210707,000000,11.59,12.16,11.5,12.03,16103,0
+VEL.US,D,20210708,000000,11.86,12.07,11.57,12,18082,0
+VEL.US,D,20210709,000000,12.15,12.62,12.015,12.36,16450,0
+VEL.US,D,20210712,000000,12.4,12.74,12.17,12.49,16328,0
+VEL.US,D,20210713,000000,12.47,12.64,12.46,12.56,17263,0
+VEL.US,D,20210714,000000,12.56,12.74,12.3001,12.53,24918,0
+VEL.US,D,20210715,000000,12.43,12.65,12.355,12.52,19772,0
+VEL.US,D,20210716,000000,12.65,12.65,12.16,12.49,20407,0
+VEL.US,D,20210719,000000,12.28,12.3,11.8,11.97,25160,0
+VEL.US,D,20210720,000000,11.96,12.64,11.96,12.5,40474,0
+VEL.US,D,20210721,000000,12.55,13.29,12.55,12.97,27455,0
+VEL.US,D,20210722,000000,12.627,13.31,12.52,12.82,17510,0
+VEL.US,D,20210723,000000,12.75,13.3956,12.75,13,62455,0
+VEL.US,D,20210726,000000,13,13.25,13,13.22,17790,0
+VEL.US,D,20210727,000000,13.28,13.28,12.89,13.14,14650,0
+VEL.US,D,20210728,000000,13,13.25,12.77,13.25,17356,0
+VEL.US,D,20210729,000000,13.39,13.41,12.96,13.41,12600,0
+VEL.US,D,20210730,000000,13.32,13.32,12.44,12.65,22207,0
+VEL.US,D,20210802,000000,13.1,13.1,11.7656,12.06,18858,0
+VEL.US,D,20210803,000000,11.97,12.04,10.715,11.55,32267,0
+VEL.US,D,20210804,000000,11.32,12.025,11.32,11.96,15043,0
+VEL.US,D,20210805,000000,11.73,12.369,11.53,12.2,14366,0
+VEL.US,D,20210806,000000,13.42,13.8,13,13.26,25800,0
+VEL.US,D,20210809,000000,13.2499,13.4,12.71,12.87,16765,0
+VEL.US,D,20210810,000000,12.99,13.18,12.72,13.04,8366,0
+VEL.US,D,20210811,000000,13.04,13.51,12.795,13.33,11934,0
+VEL.US,D,20210812,000000,13.6628,13.6628,13.14,13.29,12786,0
+VEL.US,D,20210813,000000,13.2899,13.2899,12.89,12.94,3356,0
+VEL.US,D,20210816,000000,12.83,13.28,12.83,13.03,9642,0
+VEL.US,D,20210817,000000,13.01,13.4199,12.6501,12.68,11810,0
+VEL.US,D,20210818,000000,12.81,13.33,12.81,13.24,14890,0
+VEL.US,D,20210819,000000,13.05,13.05,12.6,12.86,5906,0
+VEL.US,D,20210820,000000,12.67,13.1065,12.67,12.95,8997,0
+VEL.US,D,20210823,000000,12.998,12.998,12.26,12.57,13687,0
+VEL.US,D,20210824,000000,12.57,12.72,12.32,12.33,6697,0
+VEL.US,D,20210825,000000,12.44,13.31,12.36,12.88,10435,0
+VEL.US,D,20210826,000000,13.04,13.09,12.6,12.73,9581,0
+VEL.US,D,20210827,000000,12.9,13.24,12.87,13.21,11642,0
+VEL.US,D,20210830,000000,13.07,13.07,12.69,12.77,6542,0
+VEL.US,D,20210831,000000,12.765,13.02,12.3102,12.87,20589,0
+VEL.US,D,20210901,000000,13.0001,13.0033,12.61,12.91,9294,0
+VEL.US,D,20210902,000000,12.94,13.3599,12.94,13.23,12041,0
+VEL.US,D,20210903,000000,13.09,13.155,12.53,12.58,4589,0
+VEL.US,D,20210907,000000,12.65,13.33,12.65,13.15,25647,0
+VEL.US,D,20210908,000000,13.13,13.3,13,13,20193,0
+VEL.US,D,20210909,000000,13.248,13.28,12.74,12.96,15075,0
+VEL.US,D,20210910,000000,13.1,13.15,13,13.05,10471,0
+VEL.US,D,20210913,000000,13.05,13.195,12.655,12.99,11294,0
+VEL.US,D,20210914,000000,12.7516,13.09,12.7516,12.93,11248,0
+VEL.US,D,20210915,000000,12.62,13.18,12.54,12.9,8822,0
+VEL.US,D,20210916,000000,12.79,12.93,12.46,12.53,9556,0
+VEL.US,D,20210917,000000,12.47,12.7,11.16,11.65,52032,0
+VEL.US,D,20210920,000000,11.41,11.72,11.27,11.67,19319,0
+VEL.US,D,20210921,000000,11.82,12.64,11.805,12,37338,0
+VEL.US,D,20210922,000000,12,12.88,12,12.88,14554,0
+VEL.US,D,20210923,000000,12.88,13.44,12.63,13.44,48978,0
+VEL.US,D,20210924,000000,13.2,13.31,12.8237,13.23,22695,0
+VEL.US,D,20210927,000000,13.21,13.46,13.1275,13.33,15499,0
+VEL.US,D,20210928,000000,13.36,13.36,13.02,13.1,7095,0
+VEL.US,D,20210929,000000,13,13.41,13,13.27,5897,0
+VEL.US,D,20210930,000000,13.25,13.25,13.05,13.16,6637,0
+VEL.US,D,20211001,000000,13.2,13.48,13.02,13.24,14826,0
+VEL.US,D,20211004,000000,13.06,13.478,13.06,13.11,17905,0
+VEL.US,D,20211005,000000,13.19,13.41,13.12,13.25,17840,0
+VEL.US,D,20211006,000000,13.03,13.25,12.86,12.86,9076,0
+VEL.US,D,20211007,000000,13.02,13.4,12.87,13.02,13239,0
+VEL.US,D,20211008,000000,13.1,13.29,12.72,12.94,7023,0
+VEL.US,D,20211011,000000,12.93,13.105,12.86,12.86,4397,0
+VEL.US,D,20211012,000000,12.97,12.97,12.61,12.64,5330,0
+VEL.US,D,20211013,000000,12.74,12.9728,12.68,12.7,3221,0
+VEL.US,D,20211014,000000,13.03,13.09,12.63,12.63,5623,0
+VEL.US,D,20211015,000000,13.18,13.18,12.47,12.47,12554,0
+VEL.US,D,20211018,000000,12.37,12.7,12.05,12.09,6776,0
+VEL.US,D,20211019,000000,12.34,12.44,12.0523,12.22,11018,0
+VEL.US,D,20211020,000000,12.11,12.37,12.04,12.13,4494,0
+VEL.US,D,20211021,000000,12.33,12.4915,12,12,6160,0
+VEL.US,D,20211022,000000,12.22,12.446,12,12.26,8216,0
+VEL.US,D,20211025,000000,12.19,12.43,12.1,12.12,9370,0
+VEL.US,D,20211026,000000,12.16,12.24,12,12.06,24166,0
+VEL.US,D,20211027,000000,12.05,12.15,12,12.05,11923,0
+VEL.US,D,20211028,000000,12.05,13.1,12.04,12.7,27740,0
+VEL.US,D,20211029,000000,12.73,13.16,11.84,12.85,217870,0
+VEL.US,D,20211101,000000,12.94,13.0799,12.25,12.53,10632,0
+VEL.US,D,20211102,000000,12.67,13.12,12.29,12.56,59631,0
+VEL.US,D,20211103,000000,12.37,12.96,12.24,12.86,20909,0
+VEL.US,D,20211104,000000,13.26,13.31,12.9,13.2,13619,0
+VEL.US,D,20211105,000000,13.24,13.6173,12.47,13,45506,0
+VEL.US,D,20211108,000000,12.95,13.55,12.77,13.1,39807,0
+VEL.US,D,20211109,000000,13.15,13.435,12.82,13.27,37348,0
+VEL.US,D,20211110,000000,13.09,13.35,12.85,13.07,15672,0
+VEL.US,D,20211111,000000,13.16,13.28,12.922,13.07,29433,0
+VEL.US,D,20211112,000000,13.14,13.14,12.95,12.96,20491,0
+VEL.US,D,20211115,000000,12.9,13.28,12.87,13.01,40592,0
+VEL.US,D,20211116,000000,13.09,13.15,12.87,13,35681,0
+VEL.US,D,20211117,000000,13.03,13.13,12.95,13.01,16336,0
+VEL.US,D,20211118,000000,12.93,13.16,12.83,13.01,28066,0
+VEL.US,D,20211119,000000,12.84,13.21,12.84,13,14467,0
+VEL.US,D,20211122,000000,13.0364,13.19,12.9103,12.95,65852,0
+VEL.US,D,20211123,000000,12.93,13.1544,12.74,13,38651,0
+VEL.US,D,20211124,000000,12.92,13.05,12.84,13,9245,0
+VEL.US,D,20211126,000000,12.58,13.06,12.5133,12.79,20401,0
+VEL.US,D,20211129,000000,12.84,13,12.75,12.98,35327,0
+VEL.US,D,20211130,000000,12.81,12.88,12.08,12.08,44563,0
+VEL.US,D,20211201,000000,12.46,12.87,12.44,12.44,56090,0
+VEL.US,D,20211202,000000,12.5,13.04,12.48,12.83,33714,0
+VEL.US,D,20211203,000000,12.88,13.015,12.67,12.81,21448,0
+VEL.US,D,20211206,000000,12.82,13.185,12.745,12.93,52129,0
+VEL.US,D,20211207,000000,13.14,13.3,12.81,13.09,31222,0
+VEL.US,D,20211208,000000,13.07,13.45,13.03,13.15,29556,0
+VEL.US,D,20211209,000000,13.17,13.4818,13.12,13.34,18902,0
+VEL.US,D,20211210,000000,13.44,13.58,13.2099,13.38,29889,0
+VEL.US,D,20211213,000000,14,14,13.27,13.35,29930,0
+VEL.US,D,20211214,000000,13.53,13.53,13.1,13.13,25105,0
+VEL.US,D,20211215,000000,13.12,13.42,13.08,13.16,29838,0
+VEL.US,D,20211216,000000,13.43,13.86,12.7238,13.01,41926,0
+VEL.US,D,20211217,000000,13.04,13.3,12.74,13,337691,0
+VEL.US,D,20211220,000000,12.85,12.98,12.5,12.67,30174,0
+VEL.US,D,20211221,000000,12.67,13.16,12.67,12.91,32228,0
+VEL.US,D,20211222,000000,12.9,13.17,12.739,12.97,18835,0
+VEL.US,D,20211223,000000,13.4,13.4,13.24,13.32,15276,0
+VEL.US,D,20211227,000000,13.25,13.5,13.1884,13.42,15066,0
+VEL.US,D,20211228,000000,13.2,13.54,13.2,13.45,13249,0
+VEL.US,D,20211229,000000,13.43,14,13.42,13.64,29457,0
+VEL.US,D,20211230,000000,13.7,13.9545,13.49,13.51,18929,0
+VEL.US,D,20211231,000000,13.59,13.88,13.55,13.7,62923,0
+VEL.US,D,20220103,000000,13.7,13.82,13.5227,13.58,27648,0
+VEL.US,D,20220104,000000,13.58,13.65,13.212,13.49,9221,0
+VEL.US,D,20220105,000000,13.29,13.6699,13.185,13.46,29040,0
+VEL.US,D,20220106,000000,13.43,13.66,13.2025,13.45,20250,0
+VEL.US,D,20220107,000000,13.2,13.57,13.2,13.53,38786,0
+VEL.US,D,20220110,000000,13.4,13.58,13.3563,13.5,19589,0
+VEL.US,D,20220111,000000,13.48,13.52,13.42,13.49,23542,0
+VEL.US,D,20220112,000000,13.55,13.63,13.36,13.36,16853,0
+VEL.US,D,20220113,000000,13.15,13.6,13.15,13.47,16220,0
+VEL.US,D,20220114,000000,13.22,13.61,13.2075,13.61,16799,0
+VEL.US,D,20220118,000000,13.79,13.81,12.96,13.23,21115,0
+VEL.US,D,20220119,000000,13.12,13.18,12.98,13.01,9033,0
+VEL.US,D,20220120,000000,13.04,13.28,12.77,12.81,8570,0
+VEL.US,D,20220121,000000,12.7,13.15,12.7,12.87,20425,0
+VEL.US,D,20220124,000000,12.53,12.93,11.81,12.9,26119,0
+VEL.US,D,20220125,000000,12.62,13.11,12.56,13.05,11100,0
+VEL.US,D,20220126,000000,12.98,13.38,12.65,12.79,20079,0
+VEL.US,D,20220127,000000,12.73,12.73,12.59,12.7,10231,0
+VEL.US,D,20220128,000000,12.56,13.43,12.23,13.43,27560,0
+VEL.US,D,20220131,000000,13.05,13.14,12.76,12.86,18168,0
+VEL.US,D,20220201,000000,12.65,13.18,12.65,12.89,11563,0
+VEL.US,D,20220202,000000,12.89,12.89,12.5,12.65,14652,0
+VEL.US,D,20220203,000000,12.53,12.855,12.29,12.48,11707,0
+VEL.US,D,20220204,000000,12.43,12.53,12.2594,12.5,12209,0
+VEL.US,D,20220207,000000,12.63,12.77,12.62,12.69,3895,0
+VEL.US,D,20220208,000000,12.63,12.63,12.49,12.61,3319,0
+VEL.US,D,20220209,000000,12.54,12.6,12.49,12.6,18496,0
+VEL.US,D,20220210,000000,12.47,12.55,12.36,12.55,17351,0
+VEL.US,D,20220211,000000,12.55,12.55,12.24,12.34,7262,0
+VEL.US,D,20220214,000000,12.18,12.85,12.17,12.63,30106,0
+VEL.US,D,20220215,000000,12.68,13,12.68,12.8,6495,0
+VEL.US,D,20220216,000000,12.605,12.74,12.51,12.67,9589,0
+VEL.US,D,20220217,000000,12.63,12.78,12.44,12.46,51757,0
+VEL.US,D,20220218,000000,12.28,12.62,12.28,12.5,88902,0
+VEL.US,D,20220222,000000,12.5,12.75,12.5,12.7,14605,0
+VEL.US,D,20220223,000000,12.85,13,12.85,12.91,9640,0
+VEL.US,D,20220224,000000,12.63,12.92,12.57,12.77,7110,0
+VEL.US,D,20220225,000000,12.79,13.03,12.79,12.94,5873,0
+VEL.US,D,20220228,000000,12.94,13.01,12.76,12.79,14439,0
+VEL.US,D,20220301,000000,12.6039,12.68,12.455,12.54,13815,0
+VEL.US,D,20220302,000000,12.67,12.75,12.67,12.68,12671,0
+VEL.US,D,20220303,000000,12.7,12.715,12.69,12.71,3491,0
+VEL.US,D,20220304,000000,12.56,12.56,11.41,11.64,62111,0
+VEL.US,D,20220307,000000,11.64,11.64,11.02,11.02,12698,0
+VEL.US,D,20220308,000000,11.19,11.2484,10.61,11.11,7394,0
+VEL.US,D,20220309,000000,11.14,11.78,11.14,11.65,16580,0
+VEL.US,D,20220310,000000,11.2551,12.1399,11.2551,11.57,19055,0
+VEL.US,D,20220311,000000,11.54,11.78,11.17,11.22,11056,0
+VEL.US,D,20220314,000000,11.14,11.63,10.94,11,13375,0
+VEL.US,D,20220315,000000,11.07,11.07,10.55,10.6,5558,0
+VEL.US,D,20220316,000000,10.75,11.35,10.75,11.1,32954,0
+VEL.US,D,20220317,000000,11.2,11.66,10.91,11.19,8135,0
+VEL.US,D,20220318,000000,11.19,11.25,10.86,11.25,62696,0
+VEL.US,D,20220321,000000,11.08,11.305,10.81,11.01,6747,0
+VEL.US,D,20220322,000000,10.835,11.19,10.835,11.19,4779,0
+VEL.US,D,20220323,000000,11.04,11.1,10.71,10.76,12641,0
+VEL.US,D,20220324,000000,10.67,10.7,10.37,10.59,9914,0
+VEL.US,D,20220325,000000,10.7,11.045,10.54,10.54,11688,0
+VEL.US,D,20220328,000000,10.66,10.91,10.52,10.75,7138,0
+VEL.US,D,20220329,000000,11.01,11.01,10.74,10.74,6026,0
+VEL.US,D,20220330,000000,10.84,10.9,10.5901,10.62,11935,0
+VEL.US,D,20220331,000000,10.59,11.31,10.59,10.94,8388,0
+VEL.US,D,20220401,000000,10.9,10.93,10.5,10.5,8570,0
+VEL.US,D,20220404,000000,10.65,10.92,10.6,10.91,12023,0
+VEL.US,D,20220405,000000,10.62,10.65,10.6,10.6,11351,0
+VEL.US,D,20220406,000000,10.39,10.91,10.39,10.72,20024,0
+VEL.US,D,20220407,000000,10.57,10.74,10.57,10.69,5249,0
+VEL.US,D,20220408,000000,10.61,10.71,10.61,10.66,9264,0
+VEL.US,D,20220411,000000,10.48,10.78,10.48,10.66,12238,0
+VEL.US,D,20220412,000000,10.73,10.8375,10.08,10.21,15216,0
+VEL.US,D,20220413,000000,10,10.14,10,10.07,2843,0
+VEL.US,D,20220414,000000,10.16,10.16,9.81,9.9,4265,0
+VEL.US,D,20220418,000000,9.89,9.995,9.45,9.75,6866,0
+VEL.US,D,20220419,000000,9.17,9.73,9.17,9.34,3829,0
+VEL.US,D,20220420,000000,9.4,10.47,9.4,10.46,21116,0
+VEL.US,D,20220421,000000,10.2,10.7084,10.2,10.26,10691,0
+VEL.US,D,20220422,000000,10.31,10.31,10.24,10.24,14006,0
+VEL.US,D,20220425,000000,10.12,10.57,9.95,10.56,19427,0
+VEL.US,D,20220426,000000,10.37,10.4752,10.37,10.4,12079,0
+VEL.US,D,20220427,000000,10.235,10.51,10.235,10.45,12804,0
+VEL.US,D,20220428,000000,10.41,10.81,10.41,10.81,7121,0
+VEL.US,D,20220429,000000,10.7,10.87,10.7,10.7,14761,0
+VEL.US,D,20220502,000000,10.55,11.03,10.55,10.9,13934,0
+VEL.US,D,20220503,000000,10.86,10.985,10.26,10.59,16840,0
+VEL.US,D,20220504,000000,10.6,11.34,10.6,11.1,19550,0
+VEL.US,D,20220505,000000,10.9,11.19,10.8,11.19,14152,0
+VEL.US,D,20220506,000000,11.0681,11.32,10.9694,11.17,23675,0
+VEL.US,D,20220509,000000,10.73,10.81,10.58,10.67,40555,0
+VEL.US,D,20220510,000000,10.6836,10.8899,10.4,10.47,31326,0
+VEL.US,D,20220511,000000,10.52,10.735,10.51,10.63,9149,0
+VEL.US,D,20220512,000000,10.695,10.93,10.36,10.36,14228,0
+VEL.US,D,20220513,000000,10.49,11.02,10.49,10.82,16769,0
+VEL.US,D,20220516,000000,10.56,10.9573,10.42,10.69,9463,0
+VEL.US,D,20220517,000000,10.97,10.97,10.65,10.71,10972,0
+VEL.US,D,20220518,000000,10.71,10.745,9.88,9.91,9978,0
+VEL.US,D,20220519,000000,10.02,10.2273,9.11,9.13,20667,0
+VEL.US,D,20220520,000000,9.31,10.0536,9.31,9.8,29130,0
+VEL.US,D,20220523,000000,10.01,10.24,9.81,10.21,13759,0
+VEL.US,D,20220524,000000,10.2,10.23,9.69,10.07,20105,0
+VEL.US,D,20220525,000000,10.29,10.29,10.29,10.29,3569,0
+VEL.US,D,20220526,000000,10.54,10.89,10.25,10.62,13671,0
+VEL.US,D,20220527,000000,10.74,10.87,10.74,10.84,9311,0
+VEL.US,D,20220531,000000,10.72,11.065,10.64,10.95,8015,0
+VEL.US,D,20220601,000000,10.83,10.94,10.561,10.83,5814,0
+VEL.US,D,20220602,000000,10.75,11.05,10.67,11.02,16175,0
+VEL.US,D,20220603,000000,10.83,11.0975,10.68,10.92,7409,0
+VEL.US,D,20220606,000000,11.0527,11.24,11.04,11.24,13163,0
+VEL.US,D,20220607,000000,11.18,11.315,10.8,10.86,12955,0
+VEL.US,D,20220608,000000,10.95,11.128,10.93,10.95,5146,0
+VEL.US,D,20220609,000000,10.79,11.03,10.79,11.03,2232,0
+VEL.US,D,20220610,000000,10.79,10.97,10.79,10.83,1941,0
+VEL.US,D,20220613,000000,10.65,10.88,10.53,10.53,4595,0
+VEL.US,D,20220614,000000,10.57,10.57,10.25,10.3,9391,0
+VEL.US,D,20220615,000000,10.68,10.68,10.0551,10.16,6529,0
+VEL.US,D,20220616,000000,10,10.27,9.9,9.9,19939,0
+VEL.US,D,20220617,000000,10,11.64,9.95,11.64,117672,0
+VEL.US,D,20220621,000000,11.245,11.64,10.96,11.26,68295,0
+VEL.US,D,20220622,000000,10.81,11.33,10.81,10.88,8756,0
+VEL.US,D,20220623,000000,11.04,11.34,10.9,10.95,19521,0
+VEL.US,D,20220624,000000,11.09,11.57,11.09,11.27,46086,0
+VEL.US,D,20220627,000000,11.44,11.45,11.03,11.35,6648,0
+VEL.US,D,20220628,000000,11.44,11.5,11.16,11.22,9971,0
+VEL.US,D,20220629,000000,11.3,11.3,11.18,11.25,15174,0
+VEL.US,D,20220630,000000,10.93,11,10.88,10.99,4737,0
+VEL.US,D,20220701,000000,11.1699,11.55,11.14,11.31,5044,0
+VEL.US,D,20220705,000000,10.9,11.105,10.85,10.89,20199,0
+VEL.US,D,20220706,000000,10.905,10.91,10.65,10.65,4268,0
+VEL.US,D,20220707,000000,10.7199,10.83,10.42,10.77,11728,0
+VEL.US,D,20220708,000000,10.91,11.025,10.615,10.65,10141,0
+VEL.US,D,20220711,000000,10.775,10.9,10.35,10.35,7544,0
+VEL.US,D,20220712,000000,10.48,10.79,10.01,10.11,9968,0
+VEL.US,D,20220713,000000,10.0394,10.45,10.02,10.37,13665,0
+VEL.US,D,20220714,000000,10.14,10.56,10.14,10.39,9932,0
+VEL.US,D,20220715,000000,10.67,10.67,10.11,10.49,14839,0
+VEL.US,D,20220718,000000,10.58,10.66,10.3,10.3,4839,0
+VEL.US,D,20220719,000000,10.49,10.86,10.25,10.41,16192,0
+VEL.US,D,20220720,000000,10.42,10.58,10.3,10.44,5566,0
+VEL.US,D,20220721,000000,10.635,10.635,10.38,10.38,4890,0
+VEL.US,D,20220722,000000,10.5,10.605,10.13,10.13,8387,0
+VEL.US,D,20220725,000000,10.23,10.85,10.18,10.85,55349,0
+VEL.US,D,20220726,000000,10.72,11.33,10.6,11.2,26906,0
+VEL.US,D,20220727,000000,11.3265,11.8,11.26,11.8,14606,0
+VEL.US,D,20220728,000000,11.64,12.39,11.62,11.67,17894,0
+VEL.US,D,20220729,000000,11.58,11.83,11.58,11.83,8733,0
+VEL.US,D,20220801,000000,11.84,11.84,11.15,11.17,13720,0
+VEL.US,D,20220802,000000,11.38,11.6,11.38,11.5,3728,0
+VEL.US,D,20220803,000000,11.9944,11.9944,11.495,11.55,9537,0
+VEL.US,D,20220804,000000,11.8,12.0152,11.6,11.6,8781,0
+VEL.US,D,20220805,000000,11.4273,11.9859,11.2176,11.64,27320,0
+VEL.US,D,20220808,000000,11.98,12.0486,11.61,11.67,12498,0
+VEL.US,D,20220809,000000,12,12.1,11.47,11.47,24506,0
+VEL.US,D,20220810,000000,11.75,12.02,11.65,12.02,15437,0
+VEL.US,D,20220811,000000,11.91,12.07,11.64,11.81,8067,0
+VEL.US,D,20220812,000000,11.9,12.3,11.9,12.3,6051,0
+VEL.US,D,20220815,000000,12.04,12.24,11.73,12,17805,0
+VEL.US,D,20220816,000000,12.12,12.54,11.96,12.2,14701,0
+VEL.US,D,20220817,000000,11.97,12.22,11.88,12.02,5914,0
+VEL.US,D,20220818,000000,12.19,12.28,11.9,12.13,7013,0
+VEL.US,D,20220819,000000,11.94,12.275,11.87,12.2,9549,0
+VEL.US,D,20220822,000000,11.9507,12.12,11.9,11.9,12793,0
+VEL.US,D,20220823,000000,12,12.02,11.84,11.9,7656,0
+VEL.US,D,20220824,000000,11.73,12.05,11.6701,11.92,8735,0
+VEL.US,D,20220825,000000,11.93,12.01,11.7101,12.01,6294,0
+VEL.US,D,20220826,000000,11.8,11.8,11.72,11.72,3633,0
+VEL.US,D,20220829,000000,11.71,12.24,11.55,12.16,9622,0
+VEL.US,D,20220830,000000,12.19,12.19,11.7,11.77,44152,0
+VEL.US,D,20220831,000000,12.4,12.4,11.42,11.42,6876,0
+VEL.US,D,20220901,000000,11.52,11.7,11.41,11.6,17136,0
+VEL.US,D,20220902,000000,11.8,11.8,11.57,11.57,8264,0
+VEL.US,D,20220906,000000,11.8,11.89,11.2965,11.6,6834,0
+VEL.US,D,20220907,000000,11.25,12.23,11.1829,12.12,14492,0
+VEL.US,D,20220908,000000,11.876,12.05,11.7,11.7,8789,0
+VEL.US,D,20220909,000000,11.99,12.22,11.8,12.22,5934,0
+VEL.US,D,20220912,000000,12.07,12.31,12.07,12.15,3384,0
+VEL.US,D,20220913,000000,12.09,12.24,11.53,11.53,9919,0
+VEL.US,D,20220914,000000,11.82,12.1841,11.44,11.44,14616,0
+VEL.US,D,20220915,000000,11.71,11.99,11.71,11.74,6671,0
+VEL.US,D,20220916,000000,11.68,13.6,11.68,13,36310,0
+VEL.US,D,20220919,000000,12.91,12.91,12.02,12.58,32679,0
+VEL.US,D,20220920,000000,12.63,12.63,12.07,12.36,19942,0
+VEL.US,D,20220921,000000,12.33,12.49,12.04,12.26,9204,0
+VEL.US,D,20220922,000000,12.23,12.295,11.85,11.88,20037,0
+VEL.US,D,20220923,000000,11.88,11.94,11.16,11.38,71850,0
+VEL.US,D,20220926,000000,11.62,11.88,11.11,11.25,19809,0
+VEL.US,D,20220927,000000,11.31,11.42,10.9,11.05,16126,0
+VEL.US,D,20220928,000000,10.6516,11.34,10.6516,11.12,62842,0
+VEL.US,D,20220929,000000,11.11,11.11,10.63,10.7,12836,0
+VEL.US,D,20220930,000000,10.55,11.03,10.55,10.84,23708,0
+VEL.US,D,20221003,000000,11,11.14,10.88,11.14,9667,0
+VEL.US,D,20221004,000000,11.25,11.77,11.25,11.74,22976,0
+VEL.US,D,20221005,000000,11.3,11.5223,11.02,11.33,15477,0
+VEL.US,D,20221006,000000,11.29,11.3048,10.89,11.2,5088,0
+VEL.US,D,20221007,000000,11.1,11.1,10.85,10.85,18197,0
+VEL.US,D,20221010,000000,11.11,11.1214,10.895,11.02,11525,0
+VEL.US,D,20221011,000000,10.84,10.84,10.77,10.77,6181,0
+VEL.US,D,20221012,000000,10.9,10.9,10.76,10.76,2165,0
+VEL.US,D,20221013,000000,10.22,10.93,10.22,10.93,8545,0
+VEL.US,D,20221014,000000,10.67,10.67,10.4,10.43,12373,0
+VEL.US,D,20221017,000000,10.49,10.71,10.14,10.71,25155,0
+VEL.US,D,20221018,000000,10.48,10.98,10.414,10.98,19006,0
+VEL.US,D,20221019,000000,10.73,10.73,10.15,10.15,17743,0
+VEL.US,D,20221020,000000,10.07,10.535,10.01,10.06,21935,0
+VEL.US,D,20221021,000000,10.23,10.45,9.99,10,30360,0
+VEL.US,D,20221024,000000,10.04,10.08,9.87,9.92,7910,0
+VEL.US,D,20221025,000000,10.03,10.13,9.69,10,15753,0
+VEL.US,D,20221026,000000,10.05,10.1,9.75,9.75,8023,0
+VEL.US,D,20221027,000000,10.04,10.11,9.87,9.98,9169,0
+VEL.US,D,20221028,000000,9.87,10.07,9.87,10,11962,0
+VEL.US,D,20221031,000000,9.67,10.05,9.63,9.71,20855,0
+VEL.US,D,20221101,000000,9.8,9.86,9.38,9.38,116925,0
+VEL.US,D,20221102,000000,9.641,9.77,9.41,9.46,40517,0
+VEL.US,D,20221103,000000,9.3,9.4425,9.04,9.22,33753,0
+VEL.US,D,20221104,000000,9.16,9.4,9.05,9.12,22372,0
+VEL.US,D,20221107,000000,9.23,9.23,8.32,8.44,26306,0
+VEL.US,D,20221108,000000,8.63,9.05,8.15,8.83,93832,0
+VEL.US,D,20221109,000000,8.7,9.49,8.7,9.45,21504,0
+VEL.US,D,20221110,000000,9.85,10.83,9.85,10.78,18325,0
+VEL.US,D,20221111,000000,10.75,10.75,10.07,10.25,5096,0
+VEL.US,D,20221114,000000,10.25,10.295,10.1,10.1,9261,0
+VEL.US,D,20221115,000000,9.9441,10.59,9.9441,10.17,13492,0
+VEL.US,D,20221116,000000,10.1362,10.16,9.95,10.08,3624,0
+VEL.US,D,20221117,000000,10.01,10.01,9.75,9.88,3695,0
+VEL.US,D,20221118,000000,10.15,10.15,9.78,9.93,13997,0
+VEL.US,D,20221121,000000,9.93,10.1,9.72,9.89,11768,0
+VEL.US,D,20221122,000000,10.28,10.61,10.19,10.19,2709,0
+VEL.US,D,20221123,000000,10.35,10.74,10.1098,10.53,18269,0
+VEL.US,D,20221125,000000,10.385,10.385,10.15,10.15,1199,0
+VEL.US,D,20221128,000000,10.2,10.2,10.02,10.07,9318,0
+VEL.US,D,20221129,000000,10.085,10.085,9.99,10.06,7693,0
+VEL.US,D,20221130,000000,9.99,10.42,9.9,10.17,21401,0
+VEL.US,D,20221201,000000,10.19,10.2,9.76,10.11,10612,0
+VEL.US,D,20221202,000000,10.14,10.14,10.14,10.14,2154,0
+VEL.US,D,20221205,000000,9.78,9.96,9.78,9.82,9168,0
+VEL.US,D,20221206,000000,9.83,10.39,9.72,10.21,30355,0
+VEL.US,D,20221207,000000,10.16,10.16,9.89,9.89,3531,0
+VEL.US,D,20221208,000000,9.88,9.89,9.88,9.89,2027,0
+VEL.US,D,20221209,000000,9.6301,9.78,9.61,9.68,9425,0
+VEL.US,D,20221212,000000,9.75,9.86,9.65,9.78,9751,0
+VEL.US,D,20221213,000000,10.05,10.17,9.68,9.68,25735,0
+VEL.US,D,20221214,000000,9.8,10.1191,9.52,9.52,16670,0
+VEL.US,D,20221215,000000,9.6,9.63,9.6,9.63,6294,0
+VEL.US,D,20221216,000000,9.47,10.03,9.36,9.65,44391,0
+VEL.US,D,20221219,000000,9.52,9.585,9.27,9.27,14430,0
+VEL.US,D,20221220,000000,9.38,9.6,9.38,9.46,8289,0
+VEL.US,D,20221221,000000,9.5,9.93,9.5,9.7,19774,0
+VEL.US,D,20221222,000000,9.74,9.74,9.24,9.5,12877,0
+VEL.US,D,20221223,000000,9.7558,9.7558,9.55,9.55,7909,0
+VEL.US,D,20221227,000000,9.7677,9.7677,8.9,9.35,60584,0
+VEL.US,D,20221228,000000,9.6,9.61,9.25,9.25,9365,0
+VEL.US,D,20221229,000000,9.52,9.81,9.52,9.8,6457,0
+VEL.US,D,20221230,000000,9.9426,10.18,8.54,9.65,85680,0
+VEL.US,D,20230103,000000,9.75,9.75,9.35,9.5,16564,0
+VEL.US,D,20230104,000000,9.7563,9.7563,9.65,9.73,3488,0
+VEL.US,D,20230105,000000,9.45,9.45,9.45,9.45,2179,0
+VEL.US,D,20230106,000000,9.83,10.02,9.83,10.02,6719,0
+VEL.US,D,20230109,000000,9.99,10.29,9.99,10.15,26951,0
+VEL.US,D,20230110,000000,10,10.16,9.87,10.1,9624,0
+VEL.US,D,20230111,000000,10.09,10.1,9.86,9.86,14561,0
+VEL.US,D,20230112,000000,9.8,10,9.8,9.98,9523,0
+VEL.US,D,20230113,000000,10,10.035,10,10,5292,0
+VEL.US,D,20230117,000000,9.88,9.88,9.87,9.87,1169,0
+VEL.US,D,20230118,000000,9.87,10,9.87,9.9,2896,0
+VEL.US,D,20230119,000000,9.77,10,9.71,9.81,4543,0
+VEL.US,D,20230120,000000,9.95,10.04,9.8,10,28898,0
+VEL.US,D,20230123,000000,9.84,10.015,9.84,9.96,14489,0
+VEL.US,D,20230124,000000,9.9299,10,9.9299,9.96,6262,0
+VEL.US,D,20230125,000000,9.9102,9.99,9.9102,9.99,1768,0
+VEL.US,D,20230126,000000,10,10.02,9.89,9.89,16625,0
+VEL.US,D,20230127,000000,9.9,10.02,9.77,10,121858,0
+VEL.US,D,20230130,000000,9.81,10,9.66,9.76,50887,0
+VEL.US,D,20230131,000000,9.87,12.3,9.8,10.09,80428,0
+VEL.US,D,20230201,000000,10.07,10.79,10.07,10.5,15911,0
+VEL.US,D,20230202,000000,10.69,10.955,10.56,10.6,28508,0
+VEL.US,D,20230203,000000,10.42,10.81,10.32,10.33,19437,0
+VEL.US,D,20230206,000000,10.46,10.59,10.001,10.27,15103,0
+VEL.US,D,20230207,000000,10.25,10.45,9.77,10.09,33046,0
+VEL.US,D,20230208,000000,10.39,10.39,10.15,10.15,17306,0
+VEL.US,D,20230209,000000,10.39,10.425,10.16,10.31,3132,0
+VEL.US,D,20230210,000000,10.07,10.27,10.07,10.15,11774,0
+VEL.US,D,20230213,000000,10.27,10.42,10.09,10.13,18432,0
+VEL.US,D,20230214,000000,10.285,10.285,9.95,10.03,22145,0
+VEL.US,D,20230215,000000,9.9,9.99,9.65,9.9,34590,0
+VEL.US,D,20230216,000000,9.95,9.95,9.815,9.84,22495,0
+VEL.US,D,20230217,000000,9.9,9.915,9.75,9.75,22749,0
+VEL.US,D,20230221,000000,9.745,9.8,9.62,9.62,30217,0
+VEL.US,D,20230222,000000,9.63,9.81,9.63,9.71,16844,0
+VEL.US,D,20230223,000000,9.84,9.84,9.68,9.68,21778,0
+VEL.US,D,20230224,000000,9.57,9.73,9.55,9.73,18859,0
+VEL.US,D,20230227,000000,9.87,9.885,9.7,9.72,17140,0
+VEL.US,D,20230228,000000,9.79,9.8,9.62,9.64,16408,0
+VEL.US,D,20230301,000000,9.61,9.77,9.465,9.73,20405,0
+VEL.US,D,20230302,000000,9.57,9.759,9.4336,9.57,13327,0
+VEL.US,D,20230303,000000,9.68,9.8,9.48,9.5,15486,0
+VEL.US,D,20230306,000000,9.55,9.64,9.135,9.3,56132,0
+VEL.US,D,20230307,000000,9.32,9.405,9.2187,9.3,17769,0
+VEL.US,D,20230308,000000,9.19,9.335,8.89,9,28620,0
+VEL.US,D,20230309,000000,8.99,9.09,8.65,8.84,28772,0
+VEL.US,D,20230310,000000,8.56,8.8,8.19,8.37,63289,0
+VEL.US,D,20230313,000000,8.23,8.625,7.95,7.95,129090,0
+VEL.US,D,20230314,000000,8.42,9.035,7.81,7.93,116052,0
+VEL.US,D,20230315,000000,7.95,9.03,7.95,8.62,36160,0
+VEL.US,D,20230316,000000,8.5,9,8.5,8.75,29120,0
+VEL.US,D,20230317,000000,8.69,8.87,8.21,8.39,58950,0
+VEL.US,D,20230320,000000,8.6,8.71,8.2503,8.42,28097,0
+VEL.US,D,20230321,000000,8.78,9,8.51,8.91,85741,0
+VEL.US,D,20230322,000000,8.8,8.8,8.69,8.71,5255,0
+VEL.US,D,20230323,000000,8.92,8.96,8.41,8.61,27369,0
+VEL.US,D,20230324,000000,8.75,9.155,8.75,9.13,14139,0
+VEL.US,D,20230327,000000,9.15,9.34,8.87,8.99,56308,0
+VEL.US,D,20230328,000000,8.85,9.015,8.7918,8.89,10708,0
+VEL.US,D,20230329,000000,9.04,9.15,8.85,9,31099,0
+VEL.US,D,20230330,000000,9.03,9.08,8.91,8.95,8894,0
+VEL.US,D,20230331,000000,9.05,9.15,8.81,9.03,66916,0
+VEL.US,D,20230403,000000,8.95,9.02,8.875,8.95,7863,0
+VEL.US,D,20230404,000000,8.7459,9.06,8.72,8.72,28883,0
+VEL.US,D,20230405,000000,8.88,8.99,8.88,8.92,5549,0
+VEL.US,D,20230406,000000,9,9.05,8.78,8.91,10875,0
+VEL.US,D,20230410,000000,8.87,9,8.87,8.93,11541,0
+VEL.US,D,20230411,000000,8.86,9.055,8.86,8.96,24721,0
+VEL.US,D,20230412,000000,9.09,9.09,8.91,8.96,10878,0
+VEL.US,D,20230413,000000,8.93,9.031,8.92,8.95,18957,0
+VEL.US,D,20230414,000000,9.07,9.07,8.7,8.94,6719,0
+VEL.US,D,20230417,000000,8.89,9.125,8.89,8.96,19564,0
+VEL.US,D,20230418,000000,8.9,9.0528,8.9,8.91,8285,0
+VEL.US,D,20230419,000000,8.93,9.005,8.88,8.93,9684,0
+VEL.US,D,20230420,000000,8.94,9.03,8.8365,8.98,4451,0
+VEL.US,D,20230421,000000,8.95,9.1372,8.95,8.98,13152,0
+VEL.US,D,20230424,000000,8.97,9.1,8.94,8.94,13292,0
+VEL.US,D,20230425,000000,8.91,8.945,8.11,8.21,16381,0
+VEL.US,D,20230426,000000,8.28,8.79,8.28,8.79,8700,0
+VEL.US,D,20230427,000000,8.81,9.08,8.57,8.97,12729,0
+VEL.US,D,20230428,000000,9.05,9.24,8.87,9.12,22486,0
+VEL.US,D,20230501,000000,9.05,9.05,8.8,8.8,9235,0
+VEL.US,D,20230502,000000,8.8,9,8.51,8.51,35779,0
+VEL.US,D,20230503,000000,8.73,8.73,8.62,8.65,8712,0
+VEL.US,D,20230504,000000,8.675,8.7,8.42,8.55,8868,0
+VEL.US,D,20230505,000000,9.115,9.115,8.88,8.99,20453,0
+VEL.US,D,20230508,000000,9.05,9.05,8.86,8.89,4675,0
+VEL.US,D,20230509,000000,8.76,9,8.76,8.96,8032,0
+VEL.US,D,20230510,000000,9.08,9.08,8.87,8.92,14244,0
+VEL.US,D,20230511,000000,8.84,9,8.81,8.84,3657,0
+VEL.US,D,20230512,000000,8.892,9.015,8.89,8.89,3630,0
+VEL.US,D,20230515,000000,9.04,9.0738,8.92,9.05,17570,0
+VEL.US,D,20230516,000000,8.84,8.84,8.83,8.84,2666,0
+VEL.US,D,20230517,000000,9,9.13,8.871,8.97,26294,0
+VEL.US,D,20230518,000000,8.9,9.13,8.9,9.05,13452,0
+VEL.US,D,20230519,000000,9.14,9.14,8.95,9.01,7053,0
+VEL.US,D,20230522,000000,9,9.09,8.96,9.05,24434,0
+VEL.US,D,20230523,000000,8.95,9.115,8.95,8.99,26336,0
+VEL.US,D,20230524,000000,9,9,8.88,8.88,4676,0
+VEL.US,D,20230525,000000,8.97,9.025,8.9408,8.97,5053,0
+VEL.US,D,20230526,000000,9,9.02,8.98,9,15830,0
+VEL.US,D,20230530,000000,9.055,9.065,8.94,8.94,8858,0
+VEL.US,D,20230531,000000,9.05,9.1749,8.81,8.97,28132,0
+VEL.US,D,20230601,000000,9.02,9.105,8.74,8.74,33446,0
+VEL.US,D,20230602,000000,8.96,9.63,8.96,9.37,29444,0
+VEL.US,D,20230605,000000,9.38,10.01,9.11,9.47,17161,0
+VEL.US,D,20230606,000000,9.59,11.25,9.59,10.77,25294,0
+VEL.US,D,20230607,000000,10.99,11.44,10.99,11.24,27235,0
+VEL.US,D,20230608,000000,11.2,11.575,11.09,11.09,14576,0
+VEL.US,D,20230609,000000,11.21,11.21,10.88,10.99,6771,0
+VEL.US,D,20230612,000000,10.92,11.22,10.79,11.07,13771,0
+VEL.US,D,20230613,000000,11.46,11.56,11.11,11.47,22645,0
+VEL.US,D,20230614,000000,11.72,11.8953,10.56,10.56,19091,0
+VEL.US,D,20230615,000000,11.01,11.6275,11.01,11.5,20800,0
+VEL.US,D,20230616,000000,11.67,12.359,11.41,11.65,92566,0
+VEL.US,D,20230620,000000,11.56,11.92,11.2,11.34,16235,0
+VEL.US,D,20230621,000000,11.19,11.5,11.19,11.35,13462,0
+VEL.US,D,20230622,000000,11.4,11.4,11.22,11.34,4715,0
+VEL.US,D,20230623,000000,11.49,12.5,11.49,12.5,89600,0
+VEL.US,D,20230626,000000,12.38,12.5666,12.25,12.25,9534,0
+VEL.US,D,20230627,000000,12.38,12.38,11.7184,11.76,10528,0
+VEL.US,D,20230628,000000,11.68,12.2,11.45,11.71,11687,0
+VEL.US,D,20230629,000000,12.0095,12.13,11.61,12.13,10068,0
+VEL.US,D,20230630,000000,13,13,10.78,11.53,128859,0
+VEL.US,D,20230703,000000,11.3,12.329,11.0245,11.78,8072,0
+VEL.US,D,20230705,000000,11.51,12.28,10.96,11.94,21785,0
+VEL.US,D,20230706,000000,11.43,11.52,11,11.03,13591,0
+VEL.US,D,20230707,000000,11.2,11.55,10.87,11.28,51464,0
+VEL.US,D,20230710,000000,11.21,12.05,11.21,12,12674,0
+VEL.US,D,20230711,000000,12.0095,12.05,11.4069,11.84,13563,0
+VEL.US,D,20230712,000000,11.96,11.99,11.71,11.84,6587,0
+VEL.US,D,20230713,000000,11.89,12,11.86,11.91,5086,0
+VEL.US,D,20230714,000000,11.76,12.05,11.76,11.84,8670,0
+VEL.US,D,20230717,000000,12.03,12.1444,11.95,12.05,8378,0
+VEL.US,D,20230718,000000,12.07,12.2,11.4,12.14,15724,0
+VEL.US,D,20230719,000000,12.34,12.58,12.34,12.4,8940,0
+VEL.US,D,20230720,000000,12.4,12.4,12.09,12.09,8338,0
+VEL.US,D,20230721,000000,12.24,12.4085,12.16,12.16,7985,0
+VEL.US,D,20230724,000000,12.19,12.24,11.8,12.05,13774,0
+VEL.US,D,20230725,000000,12.05,12.67,12.05,12.46,8675,0
+VEL.US,D,20230726,000000,12.46,12.759,12.0936,12.31,5469,0
+VEL.US,D,20230727,000000,12.39,12.75,11.7,12.17,14238,0
+VEL.US,D,20230728,000000,12.22,12.68,11.92,12.1,20477,0
+VEL.US,D,20230731,000000,12.25,12.55,12.24,12.38,11485,0
+VEL.US,D,20230801,000000,12.38,12.61,12.14,12.4,3739,0
+VEL.US,D,20230802,000000,12.31,12.69,12.26,12.48,6151,0
+VEL.US,D,20230803,000000,12.47,12.4841,12.0303,12.06,9755,0
+VEL.US,D,20230804,000000,12.8,14.5,12.5,13,13984,0
+VEL.US,D,20230807,000000,13,13.5,13,13.23,6128,0
+VEL.US,D,20230808,000000,13.47,15.55,13.14,14.49,39344,0
+VEL.US,D,20230809,000000,14.4,14.46,13.69,13.85,14549,0
+VEL.US,D,20230810,000000,14.12,14.12,13.22,13.92,10059,0
+VEL.US,D,20230811,000000,13.52,14.33,12.71,13.62,48128,0
+VEL.US,D,20230814,000000,13.54,13.54,13.1,13.39,5382,0
+VEL.US,D,20230815,000000,13.09,13.23,13.07,13.23,2811,0
+VEL.US,D,20230816,000000,13.395,13.73,13.05,13.33,13351,0
+VEL.US,D,20230817,000000,13,13.2,13,13.2,5523,0
+VEL.US,D,20230818,000000,12.97,13.1,12.05,12.75,21771,0
+VEL.US,D,20230821,000000,12.8,12.8,12.69,12.7,6396,0
+VEL.US,D,20230822,000000,12.745,12.8,12.5,12.8,4821,0
+VEL.US,D,20230823,000000,12.68,12.8,12.55,12.62,11517,0
+VEL.US,D,20230824,000000,12.795,12.795,11.89,12.08,16530,0
+VEL.US,D,20230825,000000,11.82,12.11,11.76,12.11,4611,0
+VEL.US,D,20230828,000000,12.39,12.39,12.19,12.19,5075,0
+VEL.US,D,20230829,000000,12.22,12.45,12.2,12.45,2591,0
+VEL.US,D,20230830,000000,12.5084,12.64,12.28,12.32,4894,0
+VEL.US,D,20230831,000000,12.55,12.72,12.33,12.39,8694,0
+VEL.US,D,20230901,000000,12.39,12.57,12.2,12.2,6513,0
+VEL.US,D,20230905,000000,12.23,12.51,12.14,12.51,18858,0
+VEL.US,D,20230906,000000,12,12.05,11.74,11.75,18603,0
+VEL.US,D,20230907,000000,11.79,11.975,11.5,11.68,75181,0
+VEL.US,D,20230908,000000,11.77,12.06,11.75,11.75,10439,0
+VEL.US,D,20230911,000000,11.7,11.98,11.02,11.25,43433,0
+VEL.US,D,20230912,000000,11.05,11.445,10.75,11,32979,0
+VEL.US,D,20230913,000000,11.09,11.27,10.71,10.78,58695,0
+VEL.US,D,20230914,000000,10.9,11.1,10.9,11.04,15068,0
+VEL.US,D,20230915,000000,11.12,11.53,10.98,11.47,259659,0
+VEL.US,D,20230918,000000,11.49,12.749,11.49,11.98,39009,0
+VEL.US,D,20230919,000000,12.14,12.14,11.29,11.31,14874,0
+VEL.US,D,20230920,000000,11.71,12.21,11.65,11.96,15756,0
+VEL.US,D,20230921,000000,11.96,11.96,11.15,11.2,22632,0
+VEL.US,D,20230922,000000,11.23,11.57,11.08,11.18,25747,0
+VEL.US,D,20230925,000000,11.285,11.58,11.24,11.26,9011,0
+VEL.US,D,20230926,000000,11.22,11.61,11.22,11.45,31589,0
+VEL.US,D,20230927,000000,11.67,11.68,11.25,11.36,18262,0
+VEL.US,D,20230928,000000,11.4,11.46,11.1466,11.33,8025,0
+VEL.US,D,20230929,000000,11.3,11.36,11.145,11.3,13476,0
+VEL.US,D,20231002,000000,11.14,11.235,10.78,10.86,22666,0
+VEL.US,D,20231003,000000,10.95,11.26,10.8,10.95,21709,0
+VEL.US,D,20231004,000000,11.1,11.7,11.07,11.42,16294,0
+VEL.US,D,20231005,000000,11.15,11.65,11.065,11.34,14253,0
+VEL.US,D,20231006,000000,11.38,11.7395,11.3,11.56,10165,0
+VEL.US,D,20231009,000000,11.61,11.76,11.02,11.02,16725,0
+VEL.US,D,20231010,000000,11.12,11.485,10.92,11.25,22222,0
+VEL.US,D,20231011,000000,11.15,11.415,11.15,11.29,6628,0
+VEL.US,D,20231012,000000,11.39,11.39,11.16,11.17,16959,0
+VEL.US,D,20231013,000000,11.28,11.39,10.57,11.04,20266,0
+VEL.US,D,20231016,000000,11.47,11.6099,11.2406,11.27,12177,0
+VEL.US,D,20231017,000000,11.54,11.6,11.26,11.26,17446,0
+VEL.US,D,20231018,000000,11.21,11.49,11.05,11.16,15569,0
+VEL.US,D,20231019,000000,11.19,11.29,10.895,11,10306,0
+VEL.US,D,20231020,000000,11.14,11.2,10.81,10.99,28442,0
+VEL.US,D,20231023,000000,11.11,11.64,11.11,11.25,21781,0
+VEL.US,D,20231024,000000,11.32,11.92,11.25,11.34,27061,0
+VEL.US,D,20231025,000000,11.3,11.3,11.03,11.03,3249,0
+VEL.US,D,20231026,000000,11.06,11.33,11,11.33,12732,0
+VEL.US,D,20231027,000000,11.41,11.41,11.06,11.4,9866,0
+VEL.US,D,20231030,000000,11.43,11.6,11.35,11.48,6199,0
+VEL.US,D,20231031,000000,11.38,11.55,11.22,11.55,11083,0
+VEL.US,D,20231101,000000,11.67,11.67,11.2,11.48,14326,0
+VEL.US,D,20231102,000000,11.58,11.76,11.32,11.51,24145,0
+VEL.US,D,20231103,000000,11.89,13.09,11.89,12.86,12762,0
+VEL.US,D,20231106,000000,12.72,12.77,12.39,12.57,6775,0
+VEL.US,D,20231107,000000,12.58,13.09,12.51,12.89,6824,0
+VEL.US,D,20231108,000000,12.94,13.71,12.94,13.23,8351,0
+VEL.US,D,20231109,000000,13.28,13.75,13.28,13.75,6641,0
+VEL.US,D,20231110,000000,13.68,14.5,13.68,14.43,13692,0
+VEL.US,D,20231113,000000,14.24,14.255,13.78,14.14,5080,0
+VEL.US,D,20231114,000000,14.45,18.05,14.45,17.79,13284,0
+VEL.US,D,20231115,000000,18,18,14.681,15.29,69076,0
+VEL.US,D,20231116,000000,15.26,15.26,13.91,13.98,6707,0
+VEL.US,D,20231117,000000,14.05,14.99,13.9,14.72,16342,0
+VEL.US,D,20231120,000000,14.56,15.09,14.0735,14.5,24704,0
+VEL.US,D,20231121,000000,14.28,14.5,13.8,13.96,12728,0
+VEL.US,D,20231122,000000,13.89,14.55,13.89,14.35,19559,0
+VEL.US,D,20231124,000000,14.14,14.9,14.14,14.41,5648,0
+VEL.US,D,20231127,000000,14.61,15.09,14.2,14.8,12034,0
+VEL.US,D,20231128,000000,14.93,15.085,13.98,14.4,24236,0
+VEL.US,D,20231129,000000,13.985,14.49,13.8551,14.35,5865,0
+VEL.US,D,20231130,000000,14.5,15.5304,14.21,14.85,28411,0
+VEL.US,D,20231201,000000,14.97,15.07,14.22,14.65,28424,0
+VEL.US,D,20231204,000000,14.79,14.79,14.035,14.16,19034,0
+VEL.US,D,20231205,000000,14,14.4372,13.54,13.86,25582,0
+VEL.US,D,20231206,000000,13.73,14.59,13.71,14.36,22889,0
+VEL.US,D,20231207,000000,14.57,15.1037,14.51,14.79,23305,0
+VEL.US,D,20231208,000000,14.91,15.27,14.31,14.7,20727,0
+VEL.US,D,20231211,000000,14.86,15.3,14.19,15,28029,0
+VEL.US,D,20231212,000000,15.23,16.02,14.6,15.15,27869,0
+VEL.US,D,20231213,000000,15.07,16.6918,15.07,16.35,64889,0
+VEL.US,D,20231214,000000,16.71,17.1887,16.26,16.94,84343,0
+VEL.US,D,20231215,000000,17,17,14.87,15.85,148611,0
+VEL.US,D,20231218,000000,15.73,16.13,15.1812,15.79,20858,0
+VEL.US,D,20231219,000000,15.64,16.73,15.64,16,27355,0
+VEL.US,D,20231220,000000,15.7,16.698,15.53,15.8,18195,0
+VEL.US,D,20231221,000000,15.79,16.5,15.74,16.36,19472,0
+VEL.US,D,20231222,000000,16.5,16.7,15.81,15.99,14463,0
+VEL.US,D,20231226,000000,16.3,16.9,16.195,16.42,14928,0
+VEL.US,D,20231227,000000,15.81,16.73,15.6213,16.58,11181,0
+VEL.US,D,20231228,000000,16.79,16.99,16.45,16.53,15801,0
+VEL.US,D,20231229,000000,16.76,17.3,16.19,17.22,133529,0
+VEL.US,D,20240102,000000,16.71,17.208,16.22,16.27,28232,0
+VEL.US,D,20240103,000000,15.92,16.2,15.2674,15.73,21283,0
+VEL.US,D,20240104,000000,15.76,15.84,15.02,15.07,41666,0
+VEL.US,D,20240105,000000,14.86,15.605,14.86,15.43,11478,0
+VEL.US,D,20240108,000000,15.68,15.93,15.375,15.53,16107,0
+VEL.US,D,20240109,000000,15.1,16.19,13.78,15.71,14594,0
+VEL.US,D,20240110,000000,15.5,16.25,15.44,15.98,34137,0
+VEL.US,D,20240111,000000,16.186,16.25,15.61,15.96,14173,0
+VEL.US,D,20240112,000000,16.1,16.35,15.98,16.02,33249,0
+VEL.US,D,20240116,000000,15.62,16.22,15.32,15.84,44737,0
+VEL.US,D,20240117,000000,15.47,15.91,15.4,15.7,9390,0
+VEL.US,D,20240118,000000,15.92,16,15.68,15.69,16458,0
+VEL.US,D,20240119,000000,15.9,16,15.87,15.87,7933,0
+VEL.US,D,20240122,000000,16.03,16.6999,15.6164,15.99,19455,0
+VEL.US,D,20240123,000000,16.15,16.39,15.86,15.86,10127,0
+VEL.US,D,20240124,000000,16.24,16.24,15.65,15.78,11150,0
+VEL.US,D,20240125,000000,16.14,16.14,15.8464,16.02,6821,0
+VEL.US,D,20240126,000000,16.29,16.29,15.75,15.99,4848,0
+VEL.US,D,20240129,000000,15.81,16.19,15.81,16.1,7778,0
+VEL.US,D,20240130,000000,16.45,16.5,15.75,15.76,13048,0
+VEL.US,D,20240131,000000,15.93,16.2805,15.75,15.75,17883,0
+VEL.US,D,20240201,000000,15.75,15.9,15.7215,15.9,10845,0
+VEL.US,D,20240202,000000,15.57,16.198,15.49,15.49,12294,0
+VEL.US,D,20240205,000000,15.31,16.01,14.51,15.89,12963,0
+VEL.US,D,20240206,000000,15.83,16.175,15.65,15.9,5400,0
+VEL.US,D,20240207,000000,15.83,15.97,15.77,15.83,7437,0
+VEL.US,D,20240208,000000,15.85,15.8622,15.8,15.82,9686,0
+VEL.US,D,20240209,000000,15.8201,16.12,15.82,15.82,12284,0
+VEL.US,D,20240212,000000,16,16.0725,15.67,15.67,23608,0
+VEL.US,D,20240213,000000,15.34,15.78,15.34,15.66,19656,0
+VEL.US,D,20240214,000000,15.97,16.165,15.42,16.01,8077,0
+VEL.US,D,20240215,000000,15.5276,17.23,15.5276,16.57,18080,0
+VEL.US,D,20240216,000000,16.66,16.66,15.57,15.94,10810,0
+VEL.US,D,20240220,000000,15.64,16.29,15.34,15.68,15350,0
+VEL.US,D,20240221,000000,15.45,15.89,15.45,15.66,8823,0
+VEL.US,D,20240222,000000,15.56,15.95,15.56,15.72,15682,0
+VEL.US,D,20240223,000000,14.8767,16.83,14.8767,16.17,8961,0
+VEL.US,D,20240226,000000,16.17,16.23,15.69,16.04,5049,0
+VEL.US,D,20240227,000000,15.97,16.5622,15.78,15.95,7528,0
+VEL.US,D,20240228,000000,15.65,16.5099,15.65,15.96,5640,0
+VEL.US,D,20240229,000000,16.24,16.515,16.05,16.35,17430,0
+VEL.US,D,20240301,000000,16.0463,16.6,16.0342,16.22,6284,0
+VEL.US,D,20240304,000000,16.035,16.23,15.92,16.14,7596,0
+VEL.US,D,20240305,000000,16,16.04,15.6,16.01,10925,0
+VEL.US,D,20240306,000000,15.82,16.2399,15.78,16.06,6406,0
+VEL.US,D,20240307,000000,16.1667,16.48,16.03,16.08,9437,0
+VEL.US,D,20240308,000000,17,17.25,16.4401,16.73,48729,0
+VEL.US,D,20240311,000000,17.09,17.2012,16.8289,17.03,20564,0
+VEL.US,D,20240312,000000,17.05,17.5,16.565,16.78,15245,0
+VEL.US,D,20240313,000000,16.99,16.99,16.83,16.83,6580,0
+VEL.US,D,20240314,000000,16.71,17.5,16.2856,17.23,24864,0
+VEL.US,D,20240315,000000,16.85,17.5,16.85,17.3,43310,0
+VEL.US,D,20240318,000000,17.5,18.8,17.1,18.24,37471,0
+VEL.US,D,20240319,000000,18.14,18.14,17.59,17.6,9352,0
+VEL.US,D,20240320,000000,17.88,17.88,17.22,17.73,17709,0
+VEL.US,D,20240321,000000,17.64,18.5,17.5755,18.49,18546,0
+VEL.US,D,20240322,000000,18.5,19.08,17.72,18,29983,0
+VEL.US,D,20240325,000000,18.27,18.27,16.61,17.57,29402,0
+VEL.US,D,20240326,000000,17.58,18.4,17.58,18.19,9743,0
+VEL.US,D,20240327,000000,18.39,18.82,17.9595,18.23,21283,0
+VEL.US,D,20240328,000000,18.15,18.47,17.89,18,36251,0
+VEL.US,D,20240401,000000,18.76,18.76,16.96,17.5,19249,0
+VEL.US,D,20240402,000000,17.5,17.57,16.84,17.57,14962,0
+VEL.US,D,20240403,000000,17.59,17.86,16.9061,17.23,18260,0
+VEL.US,D,20240404,000000,16.96,17.59,16.62,17.06,41050,0
+VEL.US,D,20240405,000000,16.58,17.01,16.54,16.82,16070,0
+VEL.US,D,20240408,000000,17.28,17.28,16.75,17.14,17885,0
+VEL.US,D,20240409,000000,17.34,17.42,16.8,16.95,24167,0
+VEL.US,D,20240410,000000,16.71,16.815,15.69,16.22,64167,0
+VEL.US,D,20240411,000000,15.96,16.5,15.85,16.22,26826,0
+VEL.US,D,20240412,000000,16.19,16.683,15.97,16.48,16233,0
+VEL.US,D,20240415,000000,16.37,17.01,16.1442,16.24,10742,0
+VEL.US,D,20240416,000000,16.04,16.3,16.04,16.3,9470,0
+VEL.US,D,20240417,000000,16.46,16.46,15.7,16.11,9190,0
+VEL.US,D,20240418,000000,16.385,16.385,16,16.06,17609,0
+VEL.US,D,20240419,000000,15.93,16.83,15.93,16.83,18543,0
+VEL.US,D,20240422,000000,16.86,17,15.96,16.76,36708,0
+VEL.US,D,20240423,000000,17,17.19,16.62,17.14,12516,0
+VEL.US,D,20240424,000000,17.01,17.47,16.79,16.87,13853,0
+VEL.US,D,20240425,000000,17,17,16.77,16.87,10696,0
+VEL.US,D,20240426,000000,16.74,17.185,16.74,17.01,8296,0
+VEL.US,D,20240429,000000,16.8,17.398,16.73,16.73,12594,0
+VEL.US,D,20240430,000000,16.86,17.25,16.245,17.15,28989,0
+VEL.US,D,20240501,000000,17.3873,17.45,17.12,17.15,8435,0
+VEL.US,D,20240502,000000,17.3,17.42,16.34,17.34,20623,0
+VEL.US,D,20240503,000000,17.68,18,16.967,17.33,26304,0
+VEL.US,D,20240506,000000,17.04,17.93,17.04,17.6,15050,0
+VEL.US,D,20240507,000000,17.73,17.9,17.71,17.71,9035,0
+VEL.US,D,20240508,000000,17.71,18.45,17.71,17.92,13101,0
+VEL.US,D,20240509,000000,17.42,18.3,17.21,18.16,30086,0
+VEL.US,D,20240510,000000,18.28,18.81,17.7674,18.37,62504,0
+VEL.US,D,20240513,000000,18.5,18.658,17.37,17.67,14369,0
+VEL.US,D,20240514,000000,17.75,18.21,17.6486,18.01,7778,0
+VEL.US,D,20240515,000000,18.32,18.32,17.82,17.87,14115,0
+VEL.US,D,20240516,000000,17.79,18.065,17.68,17.78,13289,0
+VEL.US,D,20240517,000000,17.99,18.205,17.75,17.88,20221,0
+VEL.US,D,20240520,000000,17.9,18.02,17.36,17.5,16645,0
+VEL.US,D,20240521,000000,17.93,18.25,17.36,18.19,38356,0
+VEL.US,D,20240522,000000,18.08,18.23,17.65,17.78,12584,0
+VEL.US,D,20240523,000000,17.7186,18.15,17.4827,17.99,23895,0
+VEL.US,D,20240524,000000,18.11,18.39,17.85,18.19,13574,0
+VEL.US,D,20240528,000000,18.2,18.56,18.04,18.37,24341,0
+VEL.US,D,20240529,000000,18.06,18.44,17.68,17.68,15938,0
+VEL.US,D,20240530,000000,17.5,18.25,17.5,18.07,23370,0
+VEL.US,D,20240531,000000,18.21,18.67,17.95,18.5,25481,0
+VEL.US,D,20240603,000000,18.64,19.9,18.1495,18.4,22790,0
+VEL.US,D,20240604,000000,18.45,18.5578,18.06,18.53,12803,0
+VEL.US,D,20240605,000000,18.4,18.76,18.0632,18.67,10449,0
+VEL.US,D,20240606,000000,18.67,18.84,18.3744,18.67,8440,0
+VEL.US,D,20240607,000000,18.36,18.49,18.13,18.49,8863,0
+VEL.US,D,20240610,000000,18.5,18.5635,17.562,18.23,14670,0
+VEL.US,D,20240611,000000,18.05,18.46,18.05,18.42,11456,0
+VEL.US,D,20240612,000000,18.77,18.82,18.48,18.48,17284,0
+VEL.US,D,20240613,000000,18.5,18.52,18.17,18.5,9546,0
+VEL.US,D,20240614,000000,18.19,18.78,18.19,18.56,36942,0
+VEL.US,D,20240617,000000,18.36,18.79,18.36,18.64,14400,0
+VEL.US,D,20240618,000000,18.7474,18.89,18.32,18.37,16293,0
+VEL.US,D,20240620,000000,18.25,18.46,18.15,18.35,13753,0
+VEL.US,D,20240621,000000,18.33,18.44,18.28,18.31,34673,0
+VEL.US,D,20240624,000000,18.52,18.52,18.245,18.28,11646,0
+VEL.US,D,20240625,000000,18.15,18.15,18.03,18.11,11587,0
+VEL.US,D,20240626,000000,18.12,18.35,17.91,17.91,19355,0
+VEL.US,D,20240627,000000,18.1,18.46,18.07,18.28,11970,0
+VEL.US,D,20240628,000000,18.1,18.48,17.61,17.93,166167,0
+VEL.US,D,20240701,000000,17.8,18.59,17.8,18.06,57887,0
+VEL.US,D,20240702,000000,18.2,18.66,17.76,18.44,30486,0
+VEL.US,D,20240703,000000,18.53,18.58,18.29,18.58,4319,0
+VEL.US,D,20240705,000000,18.53,18.53,18.11,18.31,23135,0
+VEL.US,D,20240708,000000,18.45,19.43,18.38,18.5,15295,0
+VEL.US,D,20240709,000000,18.48,18.52,18.17,18.3,11670,0
+VEL.US,D,20240710,000000,18.23,18.45,18.18,18.25,22100,0
+VEL.US,D,20240711,000000,18.49,18.97,18.48,18.7,29974,0
+VEL.US,D,20240712,000000,18.93,19.1,18.49,18.94,21810,0
+VEL.US,D,20240715,000000,19.07,19.5,18.91,19.04,27862,0
+VEL.US,D,20240716,000000,19.25,19.68,19.06,19.32,37394,0
+VEL.US,D,20240717,000000,19.13,19.34,19.09,19.11,22033,0
+VEL.US,D,20240718,000000,19.2,20.37,18.77,18.8,26950,0
+VEL.US,D,20240719,000000,18.84,19.09,18.032,18.99,27784,0
+VEL.US,D,20240722,000000,19.11,19.26,18.85,19.24,27495,0
+VEL.US,D,20240723,000000,19.27,19.61,19.11,19.19,30929,0
+VEL.US,D,20240724,000000,19.18,19.29,18.49,19.04,21944,0
+VEL.US,D,20240725,000000,19.18,19.41,19,19.15,29375,0
+VEL.US,D,20240726,000000,19.36,19.36,19.03,19.07,19144,0
+VEL.US,D,20240729,000000,19.3,19.58,18.84,18.99,37811,0
+VEL.US,D,20240730,000000,19.17,19.17,18.873,18.99,26362,0
+VEL.US,D,20240731,000000,19,19.21,18.84,18.93,40304,0
+VEL.US,D,20240801,000000,19.03,19.03,18.51,18.65,35373,0
+VEL.US,D,20240802,000000,18.59,19.25,16.67,18.63,134001,0
+VEL.US,D,20240805,000000,17.86,18.59,17.62,18.43,46320,0
+VEL.US,D,20240806,000000,18.35,18.49,18,18.47,44822,0
+VEL.US,D,20240807,000000,18.63,18.63,18.04,18.28,28602,0
+VEL.US,D,20240808,000000,18.43,18.47,18.21,18.37,35087,0
+VEL.US,D,20240809,000000,18.29,18.38,18.11,18.33,32364,0
+VEL.US,D,20240812,000000,18.2657,18.32,18.17,18.23,18006,0
+VEL.US,D,20240813,000000,18.42,18.42,18.22,18.24,8166,0
+VEL.US,D,20240814,000000,18.285,18.285,17.98,18,59020,0
+VEL.US,D,20240815,000000,18.24,18.34,18.13,18.21,39063,0
+VEL.US,D,20240816,000000,18.23,18.28,17.89,18,67791,0
+VEL.US,D,20240819,000000,18,18.2,18,18.19,37200,0
+VEL.US,D,20240820,000000,18.11,18.11,17.99,18.03,30982,0
+VEL.US,D,20240821,000000,18,18.18,17.98,18,49016,0
+VEL.US,D,20240822,000000,17.95,18.26,17.95,18.15,51034,0
+VEL.US,D,20240823,000000,18.31,18.4471,18.25,18.37,66436,0
+VEL.US,D,20240826,000000,18.27,18.49,18.25,18.44,78147,0
+VEL.US,D,20240827,000000,18.41,18.46,18.25,18.4,66101,0
+VEL.US,D,20240828,000000,18.4,18.57,18.4,18.54,59156,0
+VEL.US,D,20240829,000000,18.53,18.68,18.5,18.65,105858,0
+VEL.US,D,20240830,000000,18.74,18.81,18.61,18.77,57997,0
+VEL.US,D,20240903,000000,18.74,19.1,18.665,19.1,89782,0
+VEL.US,D,20240904,000000,19.1,19.22,18.955,19.2,34920,0
+VEL.US,D,20240905,000000,19.36,19.39,19.125,19.34,32789,0
+VEL.US,D,20240906,000000,19.24,19.5,19.075,19.26,61368,0
+VEL.US,D,20240909,000000,19.17,19.65,19.17,19.41,82019,0
+VEL.US,D,20240910,000000,19.46,19.46,19.165,19.35,45503,0
+VEL.US,D,20240911,000000,19.2,19.59,19.1,19.52,61957,0
+VEL.US,D,20240912,000000,19.53,19.57,19.38,19.42,30783,0
+VEL.US,D,20240913,000000,19.6,19.6,19.415,19.52,57882,0
+VEL.US,D,20240916,000000,19.67,19.77,19.59,19.64,52142,0
+VEL.US,D,20240917,000000,19.65,19.75,19.6,19.67,47448,0
+VEL.US,D,20240918,000000,19.79,19.84,19.57,19.79,78588,0
+VEL.US,D,20240919,000000,20,20.0898,19.82,20.07,53804,0
+VEL.US,D,20240920,000000,19.72,20.04,19.56,19.56,167440,0
+VEL.US,D,20240923,000000,19.57,20,19.56,19.9,63947,0
+VEL.US,D,20240924,000000,19.82,19.82,19.45,19.57,27023,0
+VEL.US,D,20240925,000000,19.6,19.71,19.51,19.62,23578,0
+VEL.US,D,20240926,000000,19.65,19.84,19.53,19.55,19654,0
+VEL.US,D,20240927,000000,19.57,19.795,19.53,19.55,19927,0
+VEL.US,D,20240930,000000,19.62,19.68,19.47,19.61,22018,0
+VEL.US,D,20241001,000000,19.59,19.62,19.403623,19.42,31133,0
+VEL.US,D,20241002,000000,19.27,19.46,18.5836,19.42,37530,0
+VEL.US,D,20241003,000000,19.33,19.8,19.33,19.51,30681,0
+VEL.US,D,20241004,000000,19.8,19.8,19.52,19.53,29024,0
+VEL.US,D,20241007,000000,19.51,19.6,19.4,19.57,24968,0
+VEL.US,D,20241008,000000,19.61,19.61,19.3106,19.41,28503,0
+VEL.US,D,20241009,000000,19.314,19.46,19.314,19.39,14351,0
+VEL.US,D,20241010,000000,19.22,19.3,19.14,19.28,18582,0
+VEL.US,D,20241011,000000,19.33,19.36,19.2449,19.35,13891,0
+VEL.US,D,20241014,000000,19.42,19.69,19.4,19.55,33727,0
+VEL.US,D,20241015,000000,19.49,19.55,19.49,19.5,10563,0
+VEL.US,D,20241016,000000,19.63,19.7225,19.4813,19.69,47465,0
+VEL.US,D,20241017,000000,19.79,19.845,19.6547,19.7,28253,0
+VEL.US,D,20241018,000000,19.74,19.74,19.5,19.59,13975,0
+VEL.US,D,20241021,000000,19.5,19.5,17.93,19.37,42345,0
+VEL.US,D,20241022,000000,19.349,19.41,19.31,19.4,19171,0
+VEL.US,D,20241023,000000,19.4399,19.4399,19.05,19.28,57687,0
+VEL.US,D,20241024,000000,19.199,19.34,19.199,19.28,10851,0
+VEL.US,D,20241025,000000,19.26,19.26,19.18,19.22,11917,0
+VEL.US,D,20241028,000000,19.2411,19.33,19.2411,19.27,9838,0
+VEL.US,D,20241029,000000,19.17,19.33,19.17,19.3,20071,0
+VEL.US,D,20241030,000000,19.304,19.34,19.17,19.18,15365,0
+VEL.US,D,20241031,000000,19.235,19.3,19.13,19.21,104470,0
+VEL.US,D,20241101,000000,19.227,19.227,19,19.05,43602,0
+VEL.US,D,20241104,000000,19.09,19.34,19.09,19.29,46628,0
+VEL.US,D,20241105,000000,19.34,19.35,19.18,19.24,25749,0
+VEL.US,D,20241106,000000,19.64,19.75,19.5,19.59,52020,0
+VEL.US,D,20241107,000000,19.65,19.65,19.38,19.49,32625,0
+VEL.US,D,20241108,000000,19.76,20,19.255,19.82,73223,0
+VEL.US,D,20241111,000000,19.895,20.08,19.895,20.07,75494,0
+VEL.US,D,20241112,000000,20.33,20.51,20.315,20.4,89516,0
+VEL.US,D,20241113,000000,20.44,20.51,20.12,20.12,28841,0
+VEL.US,D,20241114,000000,20.175,20.235,19.96,19.98,52769,0
+VEL.US,D,20241115,000000,19.98,20.06,19.95,19.95,34319,0
+VEL.US,D,20241118,000000,19.95,20.25,19.84,20.08,30706,0
+VEL.US,D,20241119,000000,19.99,20.18,19.98,20.07,30305,0
+VEL.US,D,20241120,000000,20.095,20.18,20.03,20.14,20802,0
+VEL.US,D,20241121,000000,20.2,20.44,20.15,20.29,33560,0
+VEL.US,D,20241122,000000,20.38,20.5,20.35,20.37,22635,0
+VEL.US,D,20241125,000000,20.38,20.67,20.36,20.48,32574,0
+VEL.US,D,20241126,000000,20.38,20.49,20.3069,20.43,22548,0
+VEL.US,D,20241127,000000,20.515,20.55,20.44,20.44,12248,0
+VEL.US,D,20241129,000000,20.45,20.56,20.45,20.46,14924,0
+VEL.US,D,20241202,000000,20.63,20.68,20.41,20.62,23423,0
+VEL.US,D,20241203,000000,20.595,20.69,20.48,20.54,25340,0
+VEL.US,D,20241204,000000,20.4798,20.645,20.4798,20.64,14666,0
+VEL.US,D,20241205,000000,20.72,20.79,20.59,20.61,18410,0
+VEL.US,D,20241206,000000,20.565,20.72,20.49,20.63,29619,0
+VEL.US,D,20241209,000000,20.4843,20.69,20.4,20.44,29544,0
+VEL.US,D,20241210,000000,20.51,20.79,20.51,20.52,38545,0
+VEL.US,D,20241211,000000,20.55,20.85,20.55,20.71,51378,0
+VEL.US,D,20241212,000000,20.62,20.78,20.56,20.69,18546,0
+VEL.US,D,20241213,000000,20.29,20.75,20.29,20.51,98901,0
+VEL.US,D,20241216,000000,20.5,20.78,20.43,20.76,40455,0
+VEL.US,D,20241217,000000,20.72,20.72,20.6,20.69,60501,0
+VEL.US,D,20241218,000000,20.77,20.77,20.25,20.27,133239,0
+VEL.US,D,20241219,000000,20.61,20.61,20.0484,20.42,248133,0
+VEL.US,D,20241220,000000,20.44,20.595,20.2,20.23,194587,0
+VEL.US,D,20241223,000000,20,20.22,19.25,19.34,142931,0
+VEL.US,D,20241224,000000,19.36,19.45,19.1576,19.41,25432,0
+VEL.US,D,20241226,000000,19.21,19.49,19.15,19.46,35091,0
+VEL.US,D,20241227,000000,19.26,19.76,19.06,19.7,50188,0
+VEL.US,D,20241230,000000,19.21,20.075,19.21,19.97,51220,0
+VEL.US,D,20241231,000000,20.06,20.06,19.29,19.56,140452,0
+VEL.US,D,20250102,000000,19.405,19.57,18.95,19.12,70258,0
+VEL.US,D,20250103,000000,19.05,19.21,18.81,19.11,57766,0
+VEL.US,D,20250106,000000,19.14,19.14,18.75,18.87,54504,0
+VEL.US,D,20250107,000000,18.74,19.01,18.65,18.99,69619,0
+VEL.US,D,20250108,000000,18.79,19.07,18.79,18.89,48109,0
+VEL.US,D,20250110,000000,18.77,18.82,18.57,18.71,64610,0
+VEL.US,D,20250113,000000,18.85,18.855,18.6,18.72,38143,0
+VEL.US,D,20250114,000000,18.8,18.9,18.64,18.87,36486,0
+VEL.US,D,20250115,000000,19,19.06,18.7654,18.91,30565,0
+VEL.US,D,20250116,000000,18.725,18.94,18.71,18.81,32862,0
+VEL.US,D,20250117,000000,18.81,18.99,18.71,18.93,49460,0
+VEL.US,D,20250121,000000,19.01,19.05,18.73,18.82,35154,0
+VEL.US,D,20250122,000000,18.8,18.8,18.43,18.63,51137,0
+VEL.US,D,20250123,000000,18.6,18.6,18.3,18.42,65973,0
+VEL.US,D,20250124,000000,18.405,18.51,18.31,18.41,27539,0
+VEL.US,D,20250127,000000,18.52,18.65,18.5,18.57,35396,0
+VEL.US,D,20250128,000000,18.6,18.85,18.53,18.84,43486,0
+VEL.US,D,20250129,000000,18.73,18.83,18.42,18.63,33853,0
+VEL.US,D,20250130,000000,18.73,18.82,18.655,18.77,24005,0
+VEL.US,D,20250131,000000,18.66,18.735,18.45,18.54,34762,0
+VEL.US,D,20250203,000000,18.375,18.515,18.37,18.4,47897,0
+VEL.US,D,20250204,000000,18.5,18.5,18.31,18.39,42591,0
+VEL.US,D,20250205,000000,18.34,18.53,18.25,18.49,72346,0
+VEL.US,D,20250206,000000,18.69,18.71,18.49,18.7,46896,0
+VEL.US,D,20250207,000000,18.74,18.74,18.41,18.62,49404,0
+VEL.US,D,20250210,000000,18.46,18.6,18.44,18.44,41159,0
+VEL.US,D,20250211,000000,18.445,18.62,18.445,18.59,33085,0
+VEL.US,D,20250212,000000,18.475,18.55,18.35,18.47,32694,0
+VEL.US,D,20250213,000000,18.52,18.63,18.49,18.58,24819,0
+VEL.US,D,20250214,000000,18.6,18.615,18.4803,18.56,12905,0
+VEL.US,D,20250218,000000,18.51,18.68,18.31,18.55,49107,0
+VEL.US,D,20250219,000000,18.53,18.56,18.33,18.43,40253,0
+VEL.US,D,20250220,000000,18.4,18.46,18.36,18.43,35895,0
+VEL.US,D,20250221,000000,18.461,18.53,18.26,18.46,45083,0
+VEL.US,D,20250224,000000,18.52,18.59,18.39,18.5,37345,0
+VEL.US,D,20250225,000000,18.57,18.66,18.5,18.59,41043,0
+VEL.US,D,20250226,000000,18.63,18.68,18.5,18.67,27489,0
+VEL.US,D,20250227,000000,18.62,18.77,18.62,18.73,17608,0
+VEL.US,D,20250228,000000,18.735,18.87,18.7,18.84,24723,0
+VEL.US,D,20250303,000000,18.8894,19.065,18.825,18.92,74475,0
+VEL.US,D,20250304,000000,18.7351,18.88,18.7351,18.74,38831,0
+VEL.US,D,20250305,000000,18.78,18.91,18.63,18.72,37274,0
+VEL.US,D,20250306,000000,18.74,19.075,18.61,18.88,42119,0
+VEL.US,D,20250307,000000,19.97,20.98,19.93,20.48,221182,0
+VEL.US,D,20250310,000000,20.52,20.64,19.88,19.97,204521,0
+VEL.US,D,20250311,000000,20.07,20.39,19.61,19.78,141890,0
+VEL.US,D,20250312,000000,19.89,19.94,19.63,19.71,77908,0
+VEL.US,D,20250313,000000,19.75,19.945,19.4609,19.5,150415,0
+VEL.US,D,20250314,000000,19.66,19.95,19.1,19.3,176273,0
+VEL.US,D,20250317,000000,19.17,19.36,18.81,19.15,168621,0
+VEL.US,D,20250318,000000,19.09,19.5,18.76,18.8,348987,0
+VEL.US,D,20250319,000000,18.96,19.9499,18.9,19.1,306179,0
+VEL.US,D,20250320,000000,19.23,19.23,18.74,18.99,222477,0
+VEL.US,D,20250321,000000,18.92,19.145,18.75,18.8,221288,0
+VEL.US,D,20250324,000000,18.85,18.96,18.5,18.86,123537,0
+VEL.US,D,20250325,000000,19.008,19.008,18.54,18.72,122604,0
+VEL.US,D,20250326,000000,18.705,18.93,18.3,18.75,267597,0
+VEL.US,D,20250327,000000,18.708,18.95,18.54,18.73,121468,0
+VEL.US,D,20250328,000000,18.825,18.825,17.9,18.55,308433,0
+VEL.US,D,20250331,000000,18.368,18.87,18.33,18.71,81315,0
+VEL.US,D,20250401,000000,18.55,18.87,18.34,18.61,285169,0
+VEL.US,D,20250402,000000,18.613,18.613,18.36,18.45,174207,0
+VEL.US,D,20250403,000000,18.09,18.63,18.04,18.5,163777,0
+VEL.US,D,20250404,000000,18.22,18.35,17.58,17.95,109143,0
+VEL.US,D,20250407,000000,17.455,17.93,16.27,17.25,201024,0
+VEL.US,D,20250408,000000,17.44,17.69,16.92,17.19,112901,0
+VEL.US,D,20250409,000000,16.98,18.15,16.44,17.65,147322,0
+VEL.US,D,20250410,000000,17.23,17.46,16.615,16.95,111731,0
+VEL.US,D,20250411,000000,16.825,16.98,16.23,16.79,140359,0
+VEL.US,D,20250414,000000,16.83,17.25,16.755,17.21,81300,0
+VEL.US,D,20250415,000000,17.27,17.62,16.76,17.56,97360,0
+VEL.US,D,20250416,000000,17.6,17.6,17.24,17.39,63611,0
+VEL.US,D,20250417,000000,17.48,17.59,17.32,17.44,59823,0
+VEL.US,D,20250421,000000,17.1015,17.33,16.94,17.15,49631,0
+VEL.US,D,20250422,000000,17.37,17.59,17.155,17.57,49951,0
+VEL.US,D,20250423,000000,17.6,17.93,17.59,17.62,51022,0
+VEL.US,D,20250424,000000,17.735,17.825,17.52,17.78,65287,0
+VEL.US,D,20250425,000000,17.52,17.825,17.52,17.77,43161,0
+VEL.US,D,20250428,000000,17.87,17.94,17.49,17.69,55064,0
+VEL.US,D,20250429,000000,17.67,18.05,17.65,17.87,47958,0
+VEL.US,D,20250430,000000,17.67,17.92,17.67,17.87,59293,0
+VEL.US,D,20250501,000000,17.65,18.07,17.65,17.85,69035,0
+VEL.US,D,20250502,000000,17.05,18.28,16.12,17.12,376267,0
+VEL.US,D,20250505,000000,16.935,17.12,16.67,16.94,107041,0
+VEL.US,D,20250506,000000,16.77,17.1479,16.75,16.85,119770,0
+VEL.US,D,20250507,000000,16.76,16.98,16.525,16.72,147834,0
+VEL.US,D,20250508,000000,16.745,16.94,16.55,16.66,104899,0
+VEL.US,D,20250509,000000,16.55,16.7,16.1794,16.3,79944,0
+VEL.US,D,20250512,000000,16.61,16.85,16.19,16.47,358496,0
+VEL.US,D,20250513,000000,16.69,17,16.5,16.7,199022,0
+VEL.US,D,20250514,000000,16.57,16.87,16.37,16.51,80082,0
+VEL.US,D,20250515,000000,16.58,16.62,16.39,16.51,112595,0
+VEL.US,D,20250516,000000,16.525,16.79,16.47,16.67,91669,0
+VEL.US,D,20250519,000000,16.55,16.83,16.49,16.61,81109,0
+VEL.US,D,20250520,000000,16.565,16.77,16.565,16.7,87968,0
+VEL.US,D,20250521,000000,16.54,16.72,16.3,16.36,85570,0
+VEL.US,D,20250522,000000,16.31,16.68,16.31,16.48,115187,0
+VEL.US,D,20250523,000000,16.51,16.56,16.38,16.48,88593,0
+VEL.US,D,20250527,000000,16.585,16.68,16.38,16.61,132469,0
+VEL.US,D,20250528,000000,16.66,16.75,16.36,16.4,87524,0
+VEL.US,D,20250529,000000,16.48,16.7,16.32,16.69,151183,0
+VEL.US,D,20250530,000000,16.7,16.96,16.66,16.75,336181,0
+VEL.US,D,20250602,000000,16.555,16.83,16.5,16.8,395655,0
+VEL.US,D,20250603,000000,16.81,16.95,16.58,16.83,121603,0
+VEL.US,D,20250604,000000,16.865,16.9,16.7,16.82,134236,0
+VEL.US,D,20250605,000000,16.78,17,16.6,16.75,283141,0
+VEL.US,D,20250606,000000,16.84,17.12,16.73,17.1,307902,0
+VEL.US,D,20250609,000000,17.2,18,17.17,17.92,739043,0
+VEL.US,D,20250610,000000,18,19.08,17.83,19.03,368184,0
+VEL.US,D,20250611,000000,19.225,19.47,18.98,19.14,149533,0
+VEL.US,D,20250612,000000,18.975,19.2359,18.85,19.2,99257,0
+VEL.US,D,20250613,000000,19.105,19.24,18.82,19.22,104031,0
+VEL.US,D,20250616,000000,19.385,19.5,18.93,18.98,121462,0
+VEL.US,D,20250617,000000,19.115,19.115,18.355,18.37,113447,0
+VEL.US,D,20250618,000000,18.37,18.785,18.31,18.53,78890,0
+VEL.US,D,20250620,000000,18.56,18.68,18.44,18.61,258597,0
+VEL.US,D,20250623,000000,18.61,18.67,18.27,18.65,120467,0
+VEL.US,D,20250624,000000,18.81,18.855,18.58,18.59,83962,0
+VEL.US,D,20250625,000000,18.46,18.91,18.46,18.89,253658,0
+VEL.US,D,20250626,000000,18.971,18.971,18.695,18.8,73112,0
+VEL.US,D,20250627,000000,19,19,18.49,18.81,408444,0
+VEL.US,D,20250630,000000,18.825,18.99,18.46,18.54,199904,0
+VEL.US,D,20250701,000000,18.432,18.95,18.432,18.73,70130,0
+VEL.US,D,20250702,000000,18.705,18.72,18.28,18.41,86337,0
+VEL.US,D,20250703,000000,18.39,18.65,18.36,18.64,77229,0
+VEL.US,D,20250707,000000,18.7,18.7,18.18,18.37,96096,0
+VEL.US,D,20250708,000000,18.36,18.55,18.31,18.46,128884,0
+VEL.US,D,20250709,000000,18.3,18.885,18.3,18.5,76887,0
+VEL.US,D,20250710,000000,18.5,18.5,18.1701,18.28,78159,0
+VEL.US,D,20250711,000000,18.205,18.29,17.95,18.05,83137,0
+VEL.US,D,20250714,000000,18.095,18.2,18.01,18.18,56122,0
+VEL.US,D,20250715,000000,18.205,18.205,17.635,17.67,84355,0
+VEL.US,D,20250716,000000,17.72,17.86,17.485,17.85,100822,0
+VEL.US,D,20250717,000000,17.81,17.98,17.755,17.77,79233,0
+VEL.US,D,20250718,000000,17.77,17.81,17.46,17.46,116898,0
+VEL.US,D,20250721,000000,17.46,17.785,17.4,17.64,67467,0
+VEL.US,D,20250722,000000,17.82,17.9075,17.695,17.83,60075,0
+VEL.US,D,20250723,000000,17.73,17.99,17.53,17.91,57368,0
+VEL.US,D,20250724,000000,17.695,17.79,17.5,17.51,57596,0
+VEL.US,D,20250725,000000,17.53,17.6,17.39,17.5,53411,0
+VEL.US,D,20250728,000000,17.53,17.67,17.235,17.28,62539,0
+VEL.US,D,20250729,000000,17.48,17.555,17.13,17.14,56859,0
+VEL.US,D,20250730,000000,17.18,17.3,16.76,16.84,66110,0
+VEL.US,D,20250731,000000,16.795,16.84,16.55,16.6,77747,0
+VEL.US,D,20250801,000000,16.83,16.83,16.1899,16.35,88070,0
+VEL.US,D,20250804,000000,16.4,16.65,16.3,16.64,61688,0
+VEL.US,D,20250805,000000,16.8,16.8,16.44,16.61,57497,0
+VEL.US,D,20250806,000000,16.72,16.77,16.47,16.5,60232,0
+VEL.US,D,20250807,000000,16.75,16.83,16.2701,16.33,78800,0
+VEL.US,D,20250808,000000,17.55,17.99,16.93,17.58,172936,0
+VEL.US,D,20250811,000000,17.515,17.95,17.3652,17.9,97839,0
+VEL.US,D,20250812,000000,17.92,18.86,17.89,18.84,157140,0
+VEL.US,D,20250813,000000,18.92,19.05,18.79,18.95,91093,0
+VEL.US,D,20250814,000000,18.9,19.07,18.705,18.99,123048,0
+VEL.US,D,20250815,000000,19.05,19.05,18.8,18.98,120406,0
+VEL.US,D,20250818,000000,18.76,19.05,18.76,18.83,58811,0
+VEL.US,D,20250819,000000,19.005,19.07,18.89,19,50851,0
+VEL.US,D,20250820,000000,18.8294,19.19,18.8294,19.01,105102,0
+VEL.US,D,20250821,000000,19.025,19.09,18.61,18.79,48849,0
+VEL.US,D,20250822,000000,19.06,19.26,18.845,19.19,355686,0
+VEL.US,D,20250825,000000,19.26,19.36,18.905,18.99,258652,0
+VEL.US,D,20250826,000000,18.86,19.145,18.86,19.08,98025,0
+VEL.US,D,20250827,000000,19.25,19.25,18.935,19.05,66266,0
+VEL.US,D,20250828,000000,19.24,19.24,18.95,19.07,67748,0
+VEL.US,D,20250829,000000,19.22,19.22,18.8704,19.08,55537,0
+VEL.US,D,20250902,000000,18.79,19.1,18.7737,18.98,58217,0
+VEL.US,D,20250903,000000,19.1325,19.295,18.83,18.91,56169,0
+VEL.US,D,20250904,000000,19.08,19.08,18.62,18.89,98465,0
+VEL.US,D,20250905,000000,19.02,19.15,18.84,19.14,107387,0
+VEL.US,D,20250908,000000,19.15,19.21,18.93,19.1,114245,0
+VEL.US,D,20250909,000000,19.115,19.115,18.65,18.67,61173,0
+VEL.US,D,20250910,000000,18.73,18.75,18.5001,18.66,76009,0
+VEL.US,D,20250911,000000,18.77,19.02,18.44,18.98,180940,0
+VEL.US,D,20250912,000000,19.19,19.19,18.64,18.72,75130,0
+VEL.US,D,20250915,000000,18.65,18.67,18.42,18.58,63016,0
+VEL.US,D,20250916,000000,18.53,18.53,18.11,18.14,64810,0
+VEL.US,D,20250917,000000,18.3365,18.71,18.095,18.29,84304,0
+VEL.US,D,20250918,000000,18.32,18.54,18.3,18.44,71232,0
+VEL.US,D,20250919,000000,18.53,18.575,18.19,18.48,454380,0
+VEL.US,D,20250922,000000,18.44,18.66,18.41,18.42,75925,0
+VEL.US,D,20250923,000000,18.41,19.01,18.35,18.97,129698,0
+VEL.US,D,20250924,000000,18.8969,19.01,18.785,18.97,106082,0
+VEL.US,D,20250925,000000,18.895,19.085,18.505,18.67,100658,0
+VEL.US,D,20250926,000000,18.63,18.76,18.39,18.49,77078,0
+VEL.US,D,20250929,000000,18.4,18.484,18.23,18.24,50162,0
+VEL.US,D,20250930,000000,18.24,18.32,17.935,18.14,74160,0
+VEL.US,D,20251001,000000,18.25,18.2571,17.98,18.22,91517,0
+VEL.US,D,20251002,000000,18.15,18.23,17.93,18.01,72741,0
+VEL.US,D,20251003,000000,18.18,18.34,18.01,18.02,65630,0
+VEL.US,D,20251006,000000,18.25,18.25,17.8,18.01,124365,0
+VEL.US,D,20251007,000000,18.085,18.47,17.96,18.05,113736,0
+VEL.US,D,20251008,000000,18.16,18.19,18,18.13,77789,0
+VEL.US,D,20251009,000000,18.24,18.24,18.01,18.12,65041,0
+VEL.US,D,20251010,000000,18.29,18.29,18.08,18.17,94180,0
+VEL.US,D,20251013,000000,18.11,18.225,17.91,18.13,86775,0
+VEL.US,D,20251014,000000,17.94,18.35,17.94,18.22,64506,0
+VEL.US,D,20251015,000000,18.185,18.31,17.965,18.04,62846,0
+VEL.US,D,20251016,000000,18.01,18.17,17.9725,18.1,81566,0
+VEL.US,D,20251017,000000,18.11,18.22,17.96,17.96,71673,0
+VEL.US,D,20251020,000000,17.98,18.21,17.85,18.03,61670,0
+VEL.US,D,20251021,000000,17.88,18.185,17.74,18.05,46728,0
+VEL.US,D,20251022,000000,18.1,18.43,18.07,18.41,74269,0
+VEL.US,D,20251023,000000,18.395,18.625,18.31,18.47,50936,0
+VEL.US,D,20251024,000000,18.555,18.82,18.48,18.73,39158,0
+VEL.US,D,20251027,000000,18.91,18.91,18.62,18.7,47559,0
+VEL.US,D,20251028,000000,18.401,18.71,18.2069,18.62,41712,0
+VEL.US,D,20251029,000000,18.73,18.73,18.15,18.27,56946,0
+VEL.US,D,20251030,000000,18.38,18.4,18.15,18.38,61284,0
+VEL.US,D,20251031,000000,18.3,18.645,18.28,18.62,52643,0
+VEL.US,D,20251103,000000,18.51,18.74,18.4025,18.74,49201,0
+VEL.US,D,20251104,000000,18.74,18.9,18.54,18.8,54465,0
+VEL.US,D,20251105,000000,18.82,18.94,18.735,18.81,35702,0
+VEL.US,D,20251106,000000,18.81,19.0223,18.74,18.74,43943,0
+VEL.US,D,20251107,000000,19.255,19.64,18.29,18.91,134246,0
+VEL.US,D,20251110,000000,18.775,18.78,18.41,18.44,56849,0
+VEL.US,D,20251111,000000,18.535,18.65,18.38,18.6,42971,0
+VEL.US,D,20251112,000000,18.64,18.67,18.37,18.38,47049,0
+VEL.US,D,20251113,000000,18.35,18.57,18.32,18.39,47690,0
+VEL.US,D,20251114,000000,18.255,18.385,17.96,18.36,63814,0
+VEL.US,D,20251117,000000,18.25,18.35,18.25,18.25,110558,0
+VEL.US,D,20251118,000000,18.105,18.3495,18.04,18.3,70094,0
+VEL.US,D,20251119,000000,18.295,18.41,18.22,18.32,49624,0
+VEL.US,D,20251120,000000,18.44,18.53,18.36,18.43,41332,0
+VEL.US,D,20251121,000000,18.42,18.7,18.18,18.35,56747,0
+VEL.US,D,20251124,000000,17.61,18.845,17.61,18.4,72024,0
+VEL.US,D,20251125,000000,18.615,18.97,18.47,18.92,62135,0
+VEL.US,D,20251126,000000,19,19.5,18.84,19.42,49480,0
+VEL.US,D,20251128,000000,19.45,19.59,19.31,19.33,28825,0
+VEL.US,D,20251201,000000,18.985,19.515,18.985,19.46,48184,0
+VEL.US,D,20251202,000000,19.45,19.63,18.845,19.4,52843,0
+VEL.US,D,20251203,000000,19.29,19.81,19.255,19.33,66569,0
+VEL.US,D,20251204,000000,18.91,19.445,18.79,18.97,52272,0
+VEL.US,D,20251205,000000,18.985,19.17,18.78,18.85,56242,0
+VEL.US,D,20251208,000000,19.235,19.235,18.525,18.81,71525,0
+VEL.US,D,20251209,000000,18.86,19.315,18.64,19.01,57326,0
+VEL.US,D,20251210,000000,19.15,19.8,19.07,19.66,81413,0
+VEL.US,D,20251211,000000,19.75,19.99,19.34,19.6,58863,0
+VEL.US,D,20251212,000000,19.72,19.98,19.55,19.59,52614,0
+VEL.US,D,20251215,000000,19.715,19.73,19.45,19.64,97384,0
+VEL.US,D,20251216,000000,19.57,20.15,19.5,19.66,177845,0
+VEL.US,D,20251217,000000,19.41,19.83,19.4,19.53,55683,0
+VEL.US,D,20251218,000000,19.12,19.87,19.12,19.7,76815,0
+VEL.US,D,20251219,000000,19.315,19.9,19.315,19.53,296264,0
+VEL.US,D,20251222,000000,19.47,19.8,19.37,19.4,77023,0
+VEL.US,D,20251223,000000,19.4,19.61,19.31,19.48,50451,0
+VEL.US,D,20251224,000000,19.57,19.71,19.51,19.55,18528,0
+VEL.US,D,20251226,000000,19.72,19.72,19.42,19.52,40958,0
+VEL.US,D,20251229,000000,19.13,19.48,19.13,19.34,71389,0
+VEL.US,D,20251230,000000,19.3,19.535,19.29,19.49,73843,0
+VEL.US,D,20251231,000000,19.4,21.04,19.35,20.76,365471,0
+VEL.US,D,20260102,000000,21.17,21.395,19.48,19.54,189821,0
+VEL.US,D,20260105,000000,19.44,19.6,18.82,18.9,92945,0
+VEL.US,D,20260106,000000,18.92,18.92,18.32,18.62,147299,0
+VEL.US,D,20260107,000000,18.49,18.5,18.07,18.17,118847,0
+VEL.US,D,20260108,000000,18.005,18.515,18.005,18.35,109458,0
+VEL.US,D,20260109,000000,18.5104,18.7,18.34,18.62,111343,0
+VEL.US,D,20260112,000000,18.62,19.235,18.6,18.87,163091,0
+VEL.US,D,20260113,000000,19.02,19.14,18.635,18.7,116724,0
+VEL.US,D,20260114,000000,18.86,19.25,18.68,19.21,141986,0
+VEL.US,D,20260115,000000,19.1,19.88,19.1,19.6,221949,0
+VEL.US,D,20260116,000000,19.565,19.85,19.4,19.45,93614,0
+VEL.US,D,20260120,000000,19.245,19.415,18.98,19.15,207760,0
+VEL.US,D,20260121,000000,19.36,19.575,19.16,19.53,132627,0
+VEL.US,D,20260122,000000,19.63,19.88,19.52,19.65,78733,0
+VEL.US,D,20260123,000000,19.35,19.62,19.23,19.39,100139,0
+VEL.US,D,20260126,000000,19.83,21,19.74,20.41,147227,0
+VEL.US,D,20260127,000000,20.65,20.65,20,20.15,106992,0
+VEL.US,D,20260128,000000,20.16,20.35,20,20.22,85660,0
+VEL.US,D,20260129,000000,20.165,20.47,20.08,20.4,89116,0
+VEL.US,D,20260130,000000,20.16,20.38,20.09,20.29,124297,0
+VEL.US,D,20260202,000000,19.62,20.69,19.62,20.5,221529,0
+VEL.US,D,20260203,000000,20.445,20.6,20.18,20.28,152456,0
+VEL.US,D,20260204,000000,20.47,20.865,20.32,20.52,112651,0
+VEL.US,D,20260205,000000,20.76,20.78,20.35,20.61,234912,0
+VEL.US,D,20260206,000000,20.97,20.97,20.41,20.49,130089,0
+VEL.US,D,20260209,000000,20.415,20.65,20.0501,20.28,101081,0
+VEL.US,D,20260210,000000,20.1,20.55,20.1,20.15,80480,0
+VEL.US,D,20260211,000000,20.29,20.34,19.46,19.64,97948,0
+VEL.US,D,20260212,000000,19.95,19.99,19.6,19.75,91068,0
+VEL.US,D,20260213,000000,19.75,19.96,19.52,19.76,142947,0
+VEL.US,D,20260217,000000,19.91,20.045,19.73,19.9,72834,0
+VEL.US,D,20260218,000000,19.54,20.01,19.5,19.68,140693,0
diff --git a/daily/us/nyse stocks/2/vg.us.txt b/daily/us/nyse stocks/2/vg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef2dda22a45bb1b89910173ba8f242d46bcdc9fe
--- /dev/null
+++ b/daily/us/nyse stocks/2/vg.us.txt	
@@ -0,0 +1,269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VG.US,D,20250124,000000,24.05,25.5,23.76,24,36849647,0
+VG.US,D,20250127,000000,23.28,23.59,18.9,19.93,27703243,0
+VG.US,D,20250128,000000,20.2,20.3,18,20,11469179,0
+VG.US,D,20250129,000000,20.14,20.35,19.62,19.95,4268543,0
+VG.US,D,20250130,000000,20.25,22.14,20.02,20.38,13507494,0
+VG.US,D,20250131,000000,20.66,20.9499,20.09,20.45,2877831,0
+VG.US,D,20250203,000000,20.28,21.71,20.2,21.44,6271734,0
+VG.US,D,20250204,000000,21.45,21.5,20.28,20.45,4508125,0
+VG.US,D,20250205,000000,20.525,20.59,19.4,19.68,4905297,0
+VG.US,D,20250206,000000,19.755,19.95,16.69,17.48,18900760,0
+VG.US,D,20250207,000000,17.52,17.6,16,17.54,11350890,0
+VG.US,D,20250210,000000,17.66,17.7961,16.88,17.21,3678855,0
+VG.US,D,20250211,000000,17.06,17.9,16.5,16.5,3999039,0
+VG.US,D,20250212,000000,16.18,16.44,14.875,15.23,11960258,0
+VG.US,D,20250213,000000,15.3,16.04,14.75,15.29,7961263,0
+VG.US,D,20250214,000000,15.44,16.55,15.14,15.96,5398742,0
+VG.US,D,20250218,000000,16.5,17.35,16.15,16.93,8176164,0
+VG.US,D,20250219,000000,17.37,17.45,15.73,16.11,6466211,0
+VG.US,D,20250220,000000,16.2,17.01,15.67,16.54,5140484,0
+VG.US,D,20250221,000000,16.7796,16.79,15.27,15.37,4606674,0
+VG.US,D,20250224,000000,15.6,16,15.18,15.18,2636228,0
+VG.US,D,20250225,000000,15.32,15.34,13.87,14.11,7137472,0
+VG.US,D,20250226,000000,14.4,15.17,13.93,14.2,5108574,0
+VG.US,D,20250227,000000,14.52,14.8,13.9,13.92,4377412,0
+VG.US,D,20250228,000000,14.1,15.96,13.73,15.09,7150695,0
+VG.US,D,20250303,000000,15.29,15.9,13.88,13.91,5460059,0
+VG.US,D,20250304,000000,13.9,14.45,13.28,13.77,5012316,0
+VG.US,D,20250305,000000,13.65,14.46,13.49,14.23,6653720,0
+VG.US,D,20250306,000000,11.375,11.73,8.72,9.1,44596081,0
+VG.US,D,20250307,000000,9.235,9.92,8.62,9.23,16706018,0
+VG.US,D,20250310,000000,9.165,9.73,8.91,8.95,9523989,0
+VG.US,D,20250311,000000,8.92,10.27,8.79,9.67,13529939,0
+VG.US,D,20250312,000000,9.97,10.94,9.46,10.25,8200008,0
+VG.US,D,20250313,000000,10.55,10.88,9.6,9.68,7877216,0
+VG.US,D,20250314,000000,10,10.7799,9.98,10.71,5779158,0
+VG.US,D,20250317,000000,10.4759,11.43,10.195,11.29,7160938,0
+VG.US,D,20250318,000000,11.29,11.5899,10.49,10.89,5463836,0
+VG.US,D,20250319,000000,11.51,12.0499,10.91,11.2,12118655,0
+VG.US,D,20250320,000000,11.185,11.9,11.07,11.78,6360469,0
+VG.US,D,20250321,000000,11.665,12.25,11.45,11.61,11596102,0
+VG.US,D,20250324,000000,11.71,12.1328,11.33,11.57,5339809,0
+VG.US,D,20250325,000000,11.6089,12.06,11.28,11.47,5840859,0
+VG.US,D,20250326,000000,11.66,11.825,11.19,11.24,4218955,0
+VG.US,D,20250327,000000,11.01,11.245,10.52,10.65,6150806,0
+VG.US,D,20250328,000000,10.53,10.7455,9.82,9.95,6164300,0
+VG.US,D,20250331,000000,9.79,10.5,9.6,10.3,3654423,0
+VG.US,D,20250401,000000,10.35,10.43,9.83,10,3098247,0
+VG.US,D,20250402,000000,9.91,10.15,9.83,9.96,2491728,0
+VG.US,D,20250403,000000,9.655,9.66,8.8501,8.98,10355348,0
+VG.US,D,20250404,000000,8.7,8.7,7.31,7.48,16867181,0
+VG.US,D,20250407,000000,7.24,7.8,6.75,7,13427916,0
+VG.US,D,20250408,000000,7.61,9.1,7.5,7.82,18093587,0
+VG.US,D,20250409,000000,7.78,9.07,7.225,8.73,13337331,0
+VG.US,D,20250410,000000,8.51,8.52,7.46,7.81,9008277,0
+VG.US,D,20250411,000000,7.79,8.49,7.7469,8.28,7910591,0
+VG.US,D,20250414,000000,8.565,9.07,8.23,8.42,6621168,0
+VG.US,D,20250415,000000,8.45,8.73,8.24,8.29,4631794,0
+VG.US,D,20250416,000000,8.2858,9.3,8.1007,8.88,5840014,0
+VG.US,D,20250417,000000,8.925,9.1097,8.595,8.62,3594784,0
+VG.US,D,20250421,000000,8.37,8.7,8.26,8.55,3241660,0
+VG.US,D,20250422,000000,8.68,9.055,8.5,8.6,3325207,0
+VG.US,D,20250423,000000,8.96,9.43,8.75,8.97,3639664,0
+VG.US,D,20250424,000000,9.09,9.2,8.54,8.71,5073521,0
+VG.US,D,20250425,000000,8.619,8.63,8.25,8.63,6044279,0
+VG.US,D,20250428,000000,8.59,8.76,8.33,8.63,5650389,0
+VG.US,D,20250429,000000,8.6,8.685,8.48,8.6,2782625,0
+VG.US,D,20250430,000000,8.3,8.5,8.12,8.39,2577988,0
+VG.US,D,20250501,000000,8.425,9.02,8.35,8.7,3630780,0
+VG.US,D,20250502,000000,8.93,9.14,8.75,8.82,4079886,0
+VG.US,D,20250505,000000,8.6825,8.78,8.495,8.55,3521229,0
+VG.US,D,20250506,000000,8.51,8.78,8.405,8.7,2936892,0
+VG.US,D,20250507,000000,8.715,9.02,8.62,9,4005611,0
+VG.US,D,20250508,000000,9.0907,9.625,9.0907,9.16,5139613,0
+VG.US,D,20250509,000000,9.19,9.5,9.04,9.35,6876850,0
+VG.US,D,20250512,000000,9.97,10.27,9.7,9.91,8920273,0
+VG.US,D,20250513,000000,9.55,11.075,9.53,10.72,10669103,0
+VG.US,D,20250514,000000,10.765,10.87,9.65,10.16,10413015,0
+VG.US,D,20250515,000000,9.85,10.11,9.72,9.84,6315009,0
+VG.US,D,20250516,000000,9.95,10.0206,9.53,9.79,7946442,0
+VG.US,D,20250519,000000,9.53,10.13,9.5169,10.11,4615873,0
+VG.US,D,20250520,000000,10.202,10.82,10.15,10.4,5477725,0
+VG.US,D,20250521,000000,10.34,10.82,10.23,10.4,6523764,0
+VG.US,D,20250522,000000,10.32,11.38,10.14,10.98,6876163,0
+VG.US,D,20250523,000000,10.85,11.57,10.84,11.39,6204201,0
+VG.US,D,20250527,000000,11.8,12.91,11.52,12.38,10115401,0
+VG.US,D,20250528,000000,12.5,12.5,11.8102,11.98,5649245,0
+VG.US,D,20250529,000000,12.19,12.19,11.68,11.85,3687126,0
+VG.US,D,20250530,000000,11.73,11.89,11.47,11.57,9731330,0
+VG.US,D,20250602,000000,11.675,11.85,11.36,11.79,3927076,0
+VG.US,D,20250603,000000,11.98,14.35,11.97,14.28,18069608,0
+VG.US,D,20250604,000000,14.595,15.82,14.4226,14.91,17034543,0
+VG.US,D,20250605,000000,15,15.0499,13.88,14.11,8518681,0
+VG.US,D,20250606,000000,14.25,15.22,13.8902,15.22,6015215,0
+VG.US,D,20250609,000000,15.64,15.93,14.7201,15.74,5966851,0
+VG.US,D,20250610,000000,16.28,17.28,16.0506,17.04,8386774,0
+VG.US,D,20250611,000000,17.33,17.4484,16.12,16.76,5619583,0
+VG.US,D,20250612,000000,16.525,16.74,15.8,16.71,5140663,0
+VG.US,D,20250613,000000,16.88,17.66,16.55,17.64,6881022,0
+VG.US,D,20250616,000000,17.95,18.24,16.71,17.4,7219128,0
+VG.US,D,20250617,000000,17.485,17.8065,16.687,17.71,6963447,0
+VG.US,D,20250618,000000,17.74,18.37,17.55,18.28,6234163,0
+VG.US,D,20250620,000000,18.44,19.26,18.17,19.01,7635159,0
+VG.US,D,20250623,000000,19.5,19.5,16.05,16.54,11982166,0
+VG.US,D,20250624,000000,16.44,16.88,15.53,16.72,7163211,0
+VG.US,D,20250625,000000,16.69,16.84,16.12,16.16,4625471,0
+VG.US,D,20250626,000000,16.37,17.34,16.3521,16.77,3833083,0
+VG.US,D,20250627,000000,16.84,16.84,15.36,15.69,4852033,0
+VG.US,D,20250630,000000,15.7,15.88,15.22,15.58,3835954,0
+VG.US,D,20250701,000000,15.32,15.4469,14.702,14.92,6252058,0
+VG.US,D,20250702,000000,14.9831,15.75,14.48,15.46,6438877,0
+VG.US,D,20250703,000000,15.805,15.98,15.22,15.56,3044365,0
+VG.US,D,20250707,000000,15.35,15.4,14.52,15.16,3376269,0
+VG.US,D,20250708,000000,15.245,15.98,14.89,15.76,3994050,0
+VG.US,D,20250709,000000,16.25,16.6,15.98,16.42,4260852,0
+VG.US,D,20250710,000000,16.2,16.93,15.85,16.86,3466183,0
+VG.US,D,20250711,000000,17.5,18.18,16.87,17.88,4900851,0
+VG.US,D,20250714,000000,17.88,18.17,16.68,16.78,5266086,0
+VG.US,D,20250715,000000,16.37,16.7399,16.175,16.56,2303531,0
+VG.US,D,20250716,000000,17,17.1399,15.952,16.3,4230684,0
+VG.US,D,20250717,000000,16.07,16.45,15.62,16.28,3256361,0
+VG.US,D,20250718,000000,16.3,16.98,15.74,15.9,3610524,0
+VG.US,D,20250721,000000,15.915,15.98,15.06,15.17,4580500,0
+VG.US,D,20250722,000000,15,15.65,14.84,15.06,3548396,0
+VG.US,D,20250723,000000,14.46,15.105,14.21,14.76,9410488,0
+VG.US,D,20250724,000000,14.75,14.8083,14.2801,14.46,3560915,0
+VG.US,D,20250725,000000,14.435,14.68,14.11,14.56,3592593,0
+VG.US,D,20250728,000000,15.42,15.65,14.93,15.17,11025903,0
+VG.US,D,20250729,000000,15.4,15.83,14.77,15.67,7326080,0
+VG.US,D,20250730,000000,15.82,16.08,15.06,15.36,7492171,0
+VG.US,D,20250731,000000,15.18,15.64,15.02,15.33,3660770,0
+VG.US,D,20250801,000000,15,15,14.57,14.92,4645116,0
+VG.US,D,20250804,000000,15.04,15.14,14.87,14.93,3841689,0
+VG.US,D,20250805,000000,14.83,15,14.36,14.77,5130231,0
+VG.US,D,20250806,000000,14.85,15.01,14.21,14.33,8413231,0
+VG.US,D,20250807,000000,14.6,14.6,13.62,13.67,7705771,0
+VG.US,D,20250808,000000,13.75,13.84,12.35,12.35,9575322,0
+VG.US,D,20250811,000000,12.35,12.37,11.87,12.07,7640807,0
+VG.US,D,20250812,000000,12.825,12.98,12.12,12.18,8697392,0
+VG.US,D,20250813,000000,13.94,13.99,12.76,13.64,14334995,0
+VG.US,D,20250814,000000,13.51,14.065,13.34,13.71,6075127,0
+VG.US,D,20250815,000000,13.675,13.75,12.45,12.49,11047050,0
+VG.US,D,20250818,000000,12.25,12.4151,11.92,12.38,6184744,0
+VG.US,D,20250819,000000,12.3,12.545,12.14,12.25,3847641,0
+VG.US,D,20250820,000000,12.25,12.67,11.99,12.56,6323089,0
+VG.US,D,20250821,000000,12.5538,13.04,12.38,12.77,4672707,0
+VG.US,D,20250822,000000,12.85,13.11,12.6469,12.86,5203890,0
+VG.US,D,20250825,000000,13.02,13.75,12.85,13.35,7060948,0
+VG.US,D,20250826,000000,13.12,13.2499,12.87,12.88,5611365,0
+VG.US,D,20250827,000000,12.82,13.285,12.76,13,7583616,0
+VG.US,D,20250828,000000,13.29,13.3,12.65,12.82,5930073,0
+VG.US,D,20250829,000000,12.705,13.04,12.56,13,4629801,0
+VG.US,D,20250902,000000,12.91,13.03,12.48,13,5315282,0
+VG.US,D,20250903,000000,12.95,13.15,12.69,12.72,6620442,0
+VG.US,D,20250904,000000,12.725,13.08,12.65,12.87,3075367,0
+VG.US,D,20250905,000000,12.84,13.22,12.73,12.84,4724341,0
+VG.US,D,20250908,000000,12.91,13.58,12.91,13.56,9548169,0
+VG.US,D,20250909,000000,13.65,13.88,13.27,13.29,6724194,0
+VG.US,D,20250910,000000,13.39,14.08,13.31,13.97,10227174,0
+VG.US,D,20250911,000000,13.845,14,13.61,13.75,8913841,0
+VG.US,D,20250912,000000,13.71,13.825,13.51,13.6,5164735,0
+VG.US,D,20250915,000000,13.63,13.77,13.53,13.65,6115073,0
+VG.US,D,20250916,000000,13.66,14.1399,13.66,14.1,6591632,0
+VG.US,D,20250917,000000,14.05,14.28,13.775,13.95,7912622,0
+VG.US,D,20250918,000000,14.025,14.25,13.79,13.84,10305283,0
+VG.US,D,20250919,000000,13.8,13.8999,13.15,13.25,49649391,0
+VG.US,D,20250922,000000,13.35,14.22,13.22,14.22,10244023,0
+VG.US,D,20250923,000000,14.325,14.79,14.3,14.57,9064635,0
+VG.US,D,20250924,000000,14.75,15.025,14.51,14.53,7160775,0
+VG.US,D,20250925,000000,14.01,14.8,13.88,14.75,6233337,0
+VG.US,D,20250926,000000,14.8184,15.3,14.73,14.83,6009976,0
+VG.US,D,20250929,000000,14.83,14.83,14.12,14.22,5736264,0
+VG.US,D,20250930,000000,14.01,14.52,13.98,14.19,5953703,0
+VG.US,D,20251001,000000,14.11,14.735,14.11,14.72,4612824,0
+VG.US,D,20251002,000000,14.67,14.82,13.75,13.78,5438219,0
+VG.US,D,20251003,000000,13.8427,14.04,13.7207,13.95,4037337,0
+VG.US,D,20251006,000000,14.15,14.41,13.925,13.95,4706390,0
+VG.US,D,20251007,000000,13.8001,13.875,12.82,12.9,8837028,0
+VG.US,D,20251008,000000,12.98,13.27,12.85,13.03,5071598,0
+VG.US,D,20251009,000000,13,13.32,12.46,12.58,7067060,0
+VG.US,D,20251010,000000,9.965,10.55,9.42,9.45,41868604,0
+VG.US,D,20251013,000000,9.855,9.86,9.03,9.04,14291800,0
+VG.US,D,20251014,000000,8.75,9.26,8.61,9,16555464,0
+VG.US,D,20251015,000000,9.135,9.605,9.09,9.14,11176147,0
+VG.US,D,20251016,000000,9.34,9.485,8.865,9.13,15853157,0
+VG.US,D,20251017,000000,9.09,9.17,8.79,8.88,10316782,0
+VG.US,D,20251020,000000,8.882,9.32,8.8,9.29,7250915,0
+VG.US,D,20251021,000000,9.26,9.8156,9.15,9.61,9375430,0
+VG.US,D,20251022,000000,9.6,9.67,9.22,9.54,8428417,0
+VG.US,D,20251023,000000,9.765,9.84,9.37,9.64,7462560,0
+VG.US,D,20251024,000000,9.84,9.87,9.43,9.49,4980224,0
+VG.US,D,20251027,000000,9.54,9.672,9.295,9.36,6920139,0
+VG.US,D,20251028,000000,9.34,9.5,9.28,9.39,5535135,0
+VG.US,D,20251029,000000,9.33,9.45,8.72,8.8,8762389,0
+VG.US,D,20251030,000000,8.71,8.9559,8.56,8.58,8249841,0
+VG.US,D,20251031,000000,8.602,8.785,8.54,8.57,6394428,0
+VG.US,D,20251103,000000,8.58,8.635,8.31,8.36,6125837,0
+VG.US,D,20251104,000000,8.22,8.25,7.77,7.97,8522299,0
+VG.US,D,20251105,000000,8,8.1099,7.715,7.75,9090204,0
+VG.US,D,20251106,000000,7.82,7.905,7.46,7.75,6879469,0
+VG.US,D,20251107,000000,7.77,8.03,7.6445,7.99,9330945,0
+VG.US,D,20251110,000000,8.96,9.03,7.77,8.49,18881544,0
+VG.US,D,20251111,000000,8.41,8.41,7.49,7.53,20569554,0
+VG.US,D,20251112,000000,7.82,8.16,7.69,8.13,10414033,0
+VG.US,D,20251113,000000,8.09,8.6,7.85,7.86,11234063,0
+VG.US,D,20251114,000000,7.8,8.24,7.785,7.98,5593044,0
+VG.US,D,20251117,000000,8,8.22,7.9,8.11,6464134,0
+VG.US,D,20251118,000000,8.02,8.1,7.77,7.9,7238555,0
+VG.US,D,20251119,000000,7.8,7.9,7.525,7.77,8581536,0
+VG.US,D,20251120,000000,7.7504,7.985,7.125,7.15,9835291,0
+VG.US,D,20251121,000000,7.05,7.4665,6.93,7.25,11410822,0
+VG.US,D,20251124,000000,7.235,7.25,6.74,7.04,13398433,0
+VG.US,D,20251125,000000,6.925,6.96,6.72,6.89,7548915,0
+VG.US,D,20251126,000000,6.9,7.2676,6.85,7.13,6751522,0
+VG.US,D,20251128,000000,7.1,7.57,7.0645,7.46,4579383,0
+VG.US,D,20251201,000000,7.34,7.39,6.85,6.88,9832682,0
+VG.US,D,20251202,000000,6.94,6.97,6.6,6.63,15361610,0
+VG.US,D,20251203,000000,6.63,6.955,6.5,6.89,11615666,0
+VG.US,D,20251204,000000,6.93,7.13,6.92,7.02,8720130,0
+VG.US,D,20251205,000000,7.04,7.26,6.8,6.82,10293057,0
+VG.US,D,20251208,000000,6.75,6.8958,6.56,6.6,9112331,0
+VG.US,D,20251209,000000,6.58,6.7099,6.52,6.63,9178380,0
+VG.US,D,20251210,000000,6.6,6.65,6.02,6.07,23647283,0
+VG.US,D,20251211,000000,6.01,6.25,5.87,6.24,14581518,0
+VG.US,D,20251212,000000,6.23,6.48,6.115,6.15,9772496,0
+VG.US,D,20251215,000000,6.15,6.2,5.905,5.93,12387294,0
+VG.US,D,20251216,000000,5.93,6.07,5.72,5.92,16117112,0
+VG.US,D,20251217,000000,5.965,6.095,5.832467,5.94,10074697,0
+VG.US,D,20251218,000000,6,6.33,5.89,6.06,12305768,0
+VG.US,D,20251219,000000,6.07,6.425,6.06,6.35,23001620,0
+VG.US,D,20251222,000000,6.48,6.66,6.37,6.61,11613037,0
+VG.US,D,20251223,000000,6.6682,7.05,6.45,7.03,17451228,0
+VG.US,D,20251224,000000,7.05,7.405,6.88,7.23,12471208,0
+VG.US,D,20251226,000000,7.25,7.3,6.83,6.95,11302173,0
+VG.US,D,20251229,000000,6.99,7.13,6.91,7.02,10217168,0
+VG.US,D,20251230,000000,7.035,7.34,6.99,7.01,8838895,0
+VG.US,D,20251231,000000,6.98,7.08,6.82,6.82,12129774,0
+VG.US,D,20260102,000000,6.88,7.2,6.86,7.04,7951188,0
+VG.US,D,20260105,000000,7.21,7.22,6.7631,6.83,13574862,0
+VG.US,D,20260106,000000,6.82,7.025,6.7,6.96,10262015,0
+VG.US,D,20260107,000000,6.9,6.99,6.64,6.82,13658079,0
+VG.US,D,20260108,000000,6.73,7.59,6.73,7.52,15301920,0
+VG.US,D,20260109,000000,7.55,7.6,7.17,7.23,11942969,0
+VG.US,D,20260112,000000,7.18,7.47,6.815,7.38,12959275,0
+VG.US,D,20260113,000000,7.5,8.24,7.48,7.88,19796309,0
+VG.US,D,20260114,000000,7.91,8.2795,7.715,7.92,13214044,0
+VG.US,D,20260115,000000,7.92,8.15,7.6801,7.96,9623668,0
+VG.US,D,20260116,000000,8.1,8.82,8,8.8,15437032,0
+VG.US,D,20260120,000000,8.5,8.78,8.25,8.48,12520613,0
+VG.US,D,20260121,000000,8.65,9.08,8.65,9.05,15136423,0
+VG.US,D,20260122,000000,9.99,10.05,9.33,9.53,20860852,0
+VG.US,D,20260123,000000,9.73,10.01,9.53,9.88,10145694,0
+VG.US,D,20260126,000000,9.9,9.95,9.32,9.38,9661331,0
+VG.US,D,20260127,000000,9.19,9.68,8.865,8.91,13488366,0
+VG.US,D,20260128,000000,8.875,9.5399,8.75,9.51,11523745,0
+VG.US,D,20260129,000000,9.62,9.85,9.405,9.67,11459870,0
+VG.US,D,20260130,000000,9.56,10.05,9.3501,9.8,11781274,0
+VG.US,D,20260202,000000,9.38,9.77,8.995,9.02,10644701,0
+VG.US,D,20260203,000000,9.045,9.57,8.94,9.48,11854790,0
+VG.US,D,20260204,000000,9.51,9.75,9.242,9.61,11897034,0
+VG.US,D,20260205,000000,9.415,9.57,8.985,9.32,12394136,0
+VG.US,D,20260206,000000,9.4,9.95,9.39,9.9,11947897,0
+VG.US,D,20260209,000000,9.84,10.18,9.5874,10.17,9300468,0
+VG.US,D,20260210,000000,10.215,10.295,9.825,10.14,7108062,0
+VG.US,D,20260211,000000,10.34,10.43,9.74,9.78,7369263,0
+VG.US,D,20260212,000000,9.71,9.87,9.14,9.28,9992521,0
+VG.US,D,20260213,000000,9.2,9.55,9.13,9.36,6049750,0
+VG.US,D,20260217,000000,9.3,9.36,8.55,8.77,11128221,0
+VG.US,D,20260218,000000,8.9,9.59,8.82,9.55,10153782,0
diff --git a/daily/us/nyse stocks/2/via.us.txt b/daily/us/nyse stocks/2/via.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23a6c67f9682579166a0c143d9d0c5ae7ceb6dba
--- /dev/null
+++ b/daily/us/nyse stocks/2/via.us.txt	
@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIA.US,D,20250912,000000,44.22,52.72,43.5,49.51,5050635,0
+VIA.US,D,20250915,000000,47.5,56.31,47.5,51.05,1126589,0
+VIA.US,D,20250916,000000,52.03,55.3225,51.86,52.21,662588,0
+VIA.US,D,20250917,000000,53.4,53.4,50,50,533002,0
+VIA.US,D,20250918,000000,52,52.52,47.7,48.16,1800831,0
+VIA.US,D,20250919,000000,48.15,51.45,47.38,50.18,465291,0
+VIA.US,D,20250922,000000,50.0986,50.45,47.88,49.95,315961,0
+VIA.US,D,20250923,000000,50,50,47.8,49.75,223514,0
+VIA.US,D,20250924,000000,48.25,50,47.08,48.71,335534,0
+VIA.US,D,20250925,000000,47.9,49.595,47.9,48.92,149941,0
+VIA.US,D,20250926,000000,48.8175,49.57,48.16,49.01,104251,0
+VIA.US,D,20250929,000000,49.06,51,47.17,47.67,365538,0
+VIA.US,D,20250930,000000,47.815,48.47,45.06,48.08,557512,0
+VIA.US,D,20251001,000000,47.2975,48.3129,45.225,46.05,366237,0
+VIA.US,D,20251002,000000,45.8,47.89,45.55,47.48,277250,0
+VIA.US,D,20251003,000000,47.98,47.98,45.095,46,280878,0
+VIA.US,D,20251006,000000,45.5,47.11,45.5,46.93,212739,0
+VIA.US,D,20251007,000000,47.31,47.55,45.25,46.5,423230,0
+VIA.US,D,20251008,000000,46.59,47.422,46,46.72,135792,0
+VIA.US,D,20251009,000000,46.65,46.97,45.86,46.25,295702,0
+VIA.US,D,20251010,000000,46,46.88,46,46.76,168050,0
+VIA.US,D,20251013,000000,46.88,47.9717,46.15,47.21,236199,0
+VIA.US,D,20251014,000000,47.035,47.595,46.59,47.2,149953,0
+VIA.US,D,20251015,000000,47.31,49.415,47.0532,49.4,157039,0
+VIA.US,D,20251016,000000,48.82,50.08,47.855,49.13,157271,0
+VIA.US,D,20251017,000000,48.325,49,46.06,46.89,202386,0
+VIA.US,D,20251020,000000,47.89,48.115,46.99,47.76,66810,0
+VIA.US,D,20251021,000000,47.37,49.79,47.14,49.03,96849,0
+VIA.US,D,20251022,000000,48.39,49.67,47.6,48.57,102455,0
+VIA.US,D,20251023,000000,48.83,49.18,48.025,48.82,48279,0
+VIA.US,D,20251024,000000,49.01,51.48,48.79,50.8,163267,0
+VIA.US,D,20251027,000000,51.2,52,50.29,51.85,135646,0
+VIA.US,D,20251028,000000,52.02,53.4,51.1801,52.72,138789,0
+VIA.US,D,20251029,000000,52.495,54.155,52.42,53.06,84262,0
+VIA.US,D,20251030,000000,52.63,55.2,52.63,53.27,80256,0
+VIA.US,D,20251031,000000,53.133,53.85,52.38,53.43,106602,0
+VIA.US,D,20251103,000000,53.19,54.82,53,53.93,89816,0
+VIA.US,D,20251104,000000,52.63,54.035,49.94,50.58,113639,0
+VIA.US,D,20251105,000000,50,53.17,50,52.67,82093,0
+VIA.US,D,20251106,000000,52.46,53.76,49.64,50.87,144601,0
+VIA.US,D,20251107,000000,50.01,51.1699,49.501,50.87,99917,0
+VIA.US,D,20251110,000000,51.2,52.25,50.26,51.56,219346,0
+VIA.US,D,20251111,000000,51.01,52.51,48.495,48.95,211594,0
+VIA.US,D,20251112,000000,48.99,50.5,47.58,50.5,246422,0
+VIA.US,D,20251113,000000,50.88,50.88,41.25,43.14,793265,0
+VIA.US,D,20251114,000000,43.01,45.875,42.2475,43.87,339042,0
+VIA.US,D,20251117,000000,43.92,44.43,38,38.94,314752,0
+VIA.US,D,20251118,000000,38.51,39.5,37.06,37.94,398845,0
+VIA.US,D,20251119,000000,38.175,38.175,35.05,36.3,414064,0
+VIA.US,D,20251120,000000,37.25,37.9299,36.29,37,257395,0
+VIA.US,D,20251121,000000,37.545,37.545,33.89,35.53,247213,0
+VIA.US,D,20251124,000000,36.035,37.36,35.53,36.1,200408,0
+VIA.US,D,20251125,000000,36.39,37.305,35.4,36.48,181861,0
+VIA.US,D,20251126,000000,36.97,37.36,33.64,34.28,293467,0
+VIA.US,D,20251128,000000,34,35.81,34,34.83,132533,0
+VIA.US,D,20251201,000000,34.05,34.9,33.08,33.56,226460,0
+VIA.US,D,20251202,000000,33.85,34.65,31.48,32.53,582776,0
+VIA.US,D,20251203,000000,31.87,34.94,31.27,34.06,392854,0
+VIA.US,D,20251204,000000,34.255,35,32.83,33.12,362925,0
+VIA.US,D,20251205,000000,33.8789,34.0845,31.725,32.29,454918,0
+VIA.US,D,20251208,000000,32.335,32.36,29.74,30.98,574206,0
+VIA.US,D,20251209,000000,30.705,33.17,29.91,32.54,399766,0
+VIA.US,D,20251210,000000,31.9487,33.0799,31.5101,32.53,414833,0
+VIA.US,D,20251211,000000,32.11,33.36,31.82,32.3,377728,0
+VIA.US,D,20251212,000000,31.675,32.4745,29.78,29.8,543897,0
+VIA.US,D,20251215,000000,30.07,30.5,28.23,29.31,498604,0
+VIA.US,D,20251216,000000,29.53,30.78,29,30.18,718329,0
+VIA.US,D,20251217,000000,30.46,33.92,30.1525,32.01,1255849,0
+VIA.US,D,20251218,000000,32.575,34,32.11,33.25,810165,0
+VIA.US,D,20251219,000000,33,33.71,31.885,33.3,2798660,0
+VIA.US,D,20251222,000000,33.84,34.29,30.59,33.14,1267147,0
+VIA.US,D,20251223,000000,32.195,32.8797,30.27,31.03,839022,0
+VIA.US,D,20251224,000000,30.86,31.2,29.23,30.86,279317,0
+VIA.US,D,20251226,000000,30.78,31.27,29.845,30.48,450678,0
+VIA.US,D,20251229,000000,29.75,30.27,29.31,30.02,256606,0
+VIA.US,D,20251230,000000,30,30.62,29.3475,29.48,365209,0
+VIA.US,D,20251231,000000,29.95,30.59,28.53,29.01,795058,0
+VIA.US,D,20260102,000000,28.845,29.23,27.16,27.18,579064,0
+VIA.US,D,20260105,000000,27.51,27.7925,26.52,27.23,407870,0
+VIA.US,D,20260106,000000,27.02,28.46,26.31,28.31,468527,0
+VIA.US,D,20260107,000000,28.245,28.56,27.62,27.99,358843,0
+VIA.US,D,20260108,000000,28.02,28.02,25.58,25.98,500438,0
+VIA.US,D,20260109,000000,26.11,26.73,25.01,25.54,466997,0
+VIA.US,D,20260112,000000,25.545,25.91,24.69,25.23,287273,0
+VIA.US,D,20260113,000000,26.51,27.4,25.32,26.87,1272940,0
+VIA.US,D,20260114,000000,26.955,27.4575,23.67,24.05,638135,0
+VIA.US,D,20260115,000000,23.93,24.385,23.11,23.65,473152,0
+VIA.US,D,20260116,000000,23.44,23.825,22.65,22.9,572316,0
+VIA.US,D,20260120,000000,23.655,25.16,23.5,24.74,729565,0
+VIA.US,D,20260121,000000,24.62,26.49,24.62,26.23,748924,0
+VIA.US,D,20260122,000000,26.37,26.9899,25.63,26.56,433901,0
+VIA.US,D,20260123,000000,26.69,26.69,25.52,26.02,290265,0
+VIA.US,D,20260126,000000,25.915,26.37,24.75,25.41,377209,0
+VIA.US,D,20260127,000000,25.435,25.83,25.06,25.77,296480,0
+VIA.US,D,20260128,000000,25.705,25.88,24.905,25.22,338808,0
+VIA.US,D,20260129,000000,24.9,25.31,23.37,23.87,706998,0
+VIA.US,D,20260130,000000,23.51,23.62,23.01,23.25,443652,0
+VIA.US,D,20260202,000000,23.25,23.37,21.48,21.51,532573,0
+VIA.US,D,20260203,000000,21.5,21.505,19.49,20.66,565146,0
+VIA.US,D,20260204,000000,20.35,22.2,20.24,21.31,968533,0
+VIA.US,D,20260205,000000,20.805,21.37,19.93,20.09,538418,0
+VIA.US,D,20260206,000000,20.2,21.29,20.09,20.56,345865,0
+VIA.US,D,20260209,000000,20.5057,20.57,19.48,20.3,411387,0
+VIA.US,D,20260210,000000,20.57,21.38,20.22,20.85,524149,0
+VIA.US,D,20260211,000000,20.955,20.955,18.43,18.43,529834,0
+VIA.US,D,20260212,000000,18.53,18.8351,17.45,17.49,685477,0
+VIA.US,D,20260213,000000,17.74,18.47,17.545,18.02,698738,0
+VIA.US,D,20260217,000000,17.98,18.11,16.64,16.78,664769,0
+VIA.US,D,20260218,000000,16.805,17.12,16.44,16.51,487119,0
diff --git a/daily/us/nyse stocks/2/vkq.us.txt b/daily/us/nyse stocks/2/vkq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26a8a8dbc5e02ccc0505a720f88d6cb95297d335
--- /dev/null
+++ b/daily/us/nyse stocks/2/vkq.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VKQ.US,D,20050225,000000,7.94764,7.94764,7.89489,7.92171,124152.48359094,0
+VKQ.US,D,20050228,000000,7.93157,7.93157,7.85949,7.85949,154505.62317084,0
+VKQ.US,D,20050301,000000,7.85377,7.88019,7.84942,7.85377,129864.54837741,0
+VKQ.US,D,20050302,000000,7.85949,7.85949,7.81796,7.82901,150091.52446402,0
+VKQ.US,D,20050303,000000,7.81796,7.85949,7.81796,7.85377,99877.475793397,0
+VKQ.US,D,20050304,000000,7.88503,7.91165,7.84942,7.9008,85162.799401317,0
+VKQ.US,D,20050307,000000,7.88503,7.9008,7.88019,7.9008,59048.330300272,0
+VKQ.US,D,20050308,000000,7.9008,7.90771,7.87349,7.9008,93068.22405521,0
+VKQ.US,D,20050309,000000,7.88897,8.19626,7.83296,7.97575,675607.56903605,0
+VKQ.US,D,20050310,000000,7.98176,7.98709,7.94764,7.97575,150278.10708797,0
+VKQ.US,D,20050311,000000,7.95898,7.95898,7.91165,7.92595,192771.28565665,0
+VKQ.US,D,20050314,000000,7.91549,7.94153,7.85949,7.9008,221278.87971706,0
+VKQ.US,D,20050315,000000,7.88897,7.92171,7.86658,7.86658,119751.5673521,0
+VKQ.US,D,20050316,000000,7.89489,7.89489,7.75534,7.77004,218524.75794179,0
+VKQ.US,D,20050317,000000,7.77626,7.82901,7.75534,7.7805,92703.171095308,0
+VKQ.US,D,20050318,000000,7.79105,7.81796,7.75072,7.80594,98599.790433737,0
+VKQ.US,D,20050321,000000,7.75072,7.76333,7.52833,7.5662,545376.95366274,0
+VKQ.US,D,20050322,000000,7.48286,7.49431,7.3736,7.46482,364933.30365479,0
+VKQ.US,D,20050323,000000,7.37903,7.40397,7.23238,7.28416,326854.22379293,0
+VKQ.US,D,20050324,000000,7.23731,7.31069,7.23731,7.27775,352793.26466603,0
+VKQ.US,D,20050328,000000,7.33466,7.33466,7.26819,7.28416,246468.54798635,0
+VKQ.US,D,20050329,000000,7.32824,7.32824,7.27263,7.27263,157270.89934211,0
+VKQ.US,D,20050330,000000,7.27775,7.38859,7.27775,7.38337,365666.45168261,0
+VKQ.US,D,20050331,000000,7.4883,7.51235,7.43642,7.47725,213912.92221501,0
+VKQ.US,D,20050401,000000,7.52282,7.67871,7.52282,7.60151,218878.6565057,0
+VKQ.US,D,20050404,000000,7.55535,7.55535,7.48286,7.48286,106865.19786754,0
+VKQ.US,D,20050405,000000,7.48286,7.48286,7.42459,7.42459,65850.483786461,0
+VKQ.US,D,20050406,000000,7.43021,7.50427,7.43021,7.50427,62720.154655294,0
+VKQ.US,D,20050407,000000,7.4883,7.51728,7.43642,7.44273,72842.262004598,0
+VKQ.US,D,20050408,000000,7.42459,7.47143,7.40397,7.43021,94911.741502719,0
+VKQ.US,D,20050411,000000,7.41542,7.48286,7.41542,7.43021,82766.632333954,0
+VKQ.US,D,20050412,000000,7.47143,7.56118,7.43642,7.52833,160757.15510918,0
+VKQ.US,D,20050413,000000,7.53987,7.59618,7.50427,7.51728,48747.752615015,0
+VKQ.US,D,20050414,000000,7.57291,7.58465,7.52282,7.53365,89581.968288139,0
+VKQ.US,D,20050415,000000,7.54372,7.59618,7.53987,7.53987,65296.820130607,0
+VKQ.US,D,20050418,000000,7.51235,7.58465,7.42459,7.49736,186325.05880636,0
+VKQ.US,D,20050419,000000,7.50871,7.53365,7.49431,7.49431,63274.832347147,0
+VKQ.US,D,20050420,000000,7.48286,7.49736,7.48286,7.48286,50024.423938675,0
+VKQ.US,D,20050421,000000,7.48286,7.51235,7.48286,7.48286,60330.071803931,0
+VKQ.US,D,20050422,000000,7.49736,7.50871,7.48286,7.50871,40455.980245224,0
+VKQ.US,D,20050425,000000,7.56118,7.56118,7.48286,7.49736,89943.979140043,0
+VKQ.US,D,20050426,000000,7.49431,7.51728,7.47725,7.48286,123053.26856723,0
+VKQ.US,D,20050427,000000,7.48286,7.51728,7.48286,7.49431,89390.31548419,0
+VKQ.US,D,20050428,000000,7.49431,7.52833,7.49431,7.52833,111832.96023021,0
+VKQ.US,D,20050429,000000,7.52833,7.56118,7.51728,7.55535,66405.161478312,0
+VKQ.US,D,20050502,000000,7.56118,7.57291,7.53365,7.5662,80565.160178541,0
+VKQ.US,D,20050503,000000,7.5662,7.57291,7.53987,7.56118,40647.633049173,0
+VKQ.US,D,20050504,000000,7.5662,7.59006,7.53365,7.59006,58125.557540518,0
+VKQ.US,D,20050505,000000,7.60151,7.61294,7.58465,7.60643,39740.070829415,0
+VKQ.US,D,20050506,000000,7.58465,7.60151,7.51728,7.54865,66766.158294217,0
+VKQ.US,D,20050509,000000,7.52282,7.57291,7.52282,7.57291,57390.381440713,0
+VKQ.US,D,20050510,000000,7.62882,7.63524,7.5662,7.58465,103011.86106856,0
+VKQ.US,D,20050511,000000,7.59618,7.59618,7.54372,7.56118,45613.367339851,0
+VKQ.US,D,20050512,000000,7.54865,7.56118,7.53365,7.55535,18031.588147197,0
+VKQ.US,D,20050513,000000,7.53365,7.59618,7.53365,7.59618,180069.47072404,0
+VKQ.US,D,20050516,000000,7.57291,7.63524,7.57291,7.63524,136853.28448755,0
+VKQ.US,D,20050517,000000,7.64913,7.66531,7.63524,7.64913,147887.01020062,0
+VKQ.US,D,20050518,000000,7.6592,7.72556,7.64913,7.66531,86647.348104921,0
+VKQ.US,D,20050519,000000,7.69135,7.69647,7.6592,7.68434,127101.30027815,0
+VKQ.US,D,20050520,000000,7.68434,7.68434,7.62882,7.63524,94178.593474915,0
+VKQ.US,D,20050523,000000,7.65506,7.6592,7.6232,7.64431,78360.645915128,0
+VKQ.US,D,20050524,000000,7.64035,7.66531,7.64035,7.6592,97308.922606082,0
+VKQ.US,D,20050525,000000,7.66936,7.6731,7.64035,7.64035,74504.267008155,0
+VKQ.US,D,20050526,000000,7.64035,7.65506,7.64035,7.65506,57018.230228813,0
+VKQ.US,D,20050527,000000,7.66936,7.6731,7.64431,7.65506,73208.329000501,0
+VKQ.US,D,20050531,000000,7.66936,7.6731,7.65506,7.6731,167567.42088337,0
+VKQ.US,D,20050601,000000,7.6731,7.75072,7.6731,7.73138,127280.7846501,0
+VKQ.US,D,20050602,000000,7.74391,7.74391,7.7014,7.73138,81477.792578298,0
+VKQ.US,D,20050603,000000,7.74391,7.76333,7.70782,7.72556,91226.734679701,0
+VKQ.US,D,20050606,000000,7.75072,7.75072,7.70782,7.7377,79459.860938836,0
+VKQ.US,D,20050607,000000,7.78504,7.79568,7.74391,7.7584,118817.64019635,0
+VKQ.US,D,20050608,000000,7.78504,7.78504,7.75072,7.7805,115700.49353318,0
+VKQ.US,D,20050609,000000,7.7805,7.7805,7.7377,7.75072,53342.349729792,0
+VKQ.US,D,20050610,000000,7.76333,7.76333,7.72014,7.73138,70264.582493285,0
+VKQ.US,D,20050613,000000,7.79105,7.79105,7.66531,7.66936,82955.243029905,0
+VKQ.US,D,20050614,000000,7.6232,7.67871,7.6232,7.66531,110734.75924251,0
+VKQ.US,D,20050615,000000,7.6592,7.6592,7.63524,7.63524,80194.02300264,0
+VKQ.US,D,20050616,000000,7.64431,7.66936,7.59618,7.64431,98773.190589691,0
+VKQ.US,D,20050617,000000,7.6232,7.66531,7.6232,7.64431,92887.725647258,0
+VKQ.US,D,20050620,000000,7.6592,7.66531,7.61926,7.64431,91226.734679701,0
+VKQ.US,D,20050621,000000,7.64431,7.66531,7.61926,7.61926,113670.39346173,0
+VKQ.US,D,20050622,000000,7.64035,7.6592,7.63524,7.64913,70627.607381187,0
+VKQ.US,D,20050623,000000,7.65506,7.68434,7.65506,7.66531,47455.870751361,0
+VKQ.US,D,20050624,000000,7.66531,7.7014,7.66531,7.69647,35501.400350544,0
+VKQ.US,D,20050627,000000,7.69647,7.7014,7.66531,7.6731,72651.623236648,0
+VKQ.US,D,20050628,000000,7.67871,7.73138,7.67871,7.72014,106683.68542359,0
+VKQ.US,D,20050629,000000,7.69647,7.7377,7.69647,7.7377,56840.77392886,0
+VKQ.US,D,20050630,000000,7.75072,7.75534,7.72014,7.75072,50766.698290478,0
+VKQ.US,D,20050701,000000,7.75072,7.7584,7.69135,7.72556,145489.82909726,0
+VKQ.US,D,20050705,000000,7.7014,7.72014,7.68434,7.69647,92146.465331456,0
+VKQ.US,D,20050706,000000,7.69647,7.7377,7.69135,7.70782,95827.416010475,0
+VKQ.US,D,20050707,000000,7.7377,7.7377,7.69135,7.69135,87366.29962873,0
+VKQ.US,D,20050708,000000,7.69647,7.72556,7.69647,7.7014,41391.935472976,0
+VKQ.US,D,20050711,000000,7.72014,7.73138,7.69647,7.73138,49292.28994687,0
+VKQ.US,D,20050712,000000,7.74391,7.74391,7.70782,7.74391,62908.765351243,0
+VKQ.US,D,20050713,000000,7.71333,7.71333,7.66936,7.69647,119561.94262015,0
+VKQ.US,D,20050714,000000,7.7014,7.7014,7.66531,7.67871,74122.989472257,0
+VKQ.US,D,20050715,000000,7.6731,7.69647,7.6731,7.69647,64565.700174802,0
+VKQ.US,D,20050718,000000,7.67871,7.67871,7.63524,7.64431,82766.632333954,0
+VKQ.US,D,20050719,000000,7.63524,7.69135,7.63524,7.67871,123602.87607908,0
+VKQ.US,D,20050720,000000,7.66531,7.72556,7.66531,7.72014,101900.47761286,0
+VKQ.US,D,20050721,000000,7.73138,7.7377,7.69135,7.69135,127470.40938205,0
+VKQ.US,D,20050722,000000,7.68434,7.74391,7.68434,7.72556,30168.585027964,0
+VKQ.US,D,20050725,000000,7.7014,7.7014,7.67871,7.67871,53159.823249841,0
+VKQ.US,D,20050726,000000,7.70782,7.72014,7.66936,7.7014,142184.07173812,0
+VKQ.US,D,20050727,000000,7.6731,7.69135,7.63524,7.6592,260645.78529857,0
+VKQ.US,D,20050728,000000,7.66936,7.69647,7.64035,7.69135,132054.86613683,0
+VKQ.US,D,20050729,000000,7.66531,7.69135,7.66531,7.6731,68061.082265872,0
+VKQ.US,D,20050801,000000,7.64913,7.7014,7.64913,7.68434,130049.10292936,0
+VKQ.US,D,20050802,000000,7.68434,7.71333,7.66531,7.71333,84980.272921365,0
+VKQ.US,D,20050803,000000,7.69135,7.73138,7.69135,7.72014,88102.489764533,0
+VKQ.US,D,20050804,000000,7.7014,7.75072,7.68434,7.73138,101723.0213129,0
+VKQ.US,D,20050805,000000,7.7377,7.7377,7.65506,7.6592,156345.08447435,0
+VKQ.US,D,20050808,000000,7.6731,7.68434,7.64035,7.64431,68974.728701628,0
+VKQ.US,D,20050809,000000,7.6731,7.67871,7.63524,7.6592,69528.39235748,0
+VKQ.US,D,20050810,000000,7.67871,7.70782,7.65506,7.7014,93259.87685916,0
+VKQ.US,D,20050811,000000,7.63524,7.66936,7.62882,7.6592,68412.952757778,0
+VKQ.US,D,20050812,000000,7.6592,7.69135,7.64913,7.69135,60884.749495784,0
+VKQ.US,D,20050815,000000,7.66531,7.6731,7.64431,7.64431,68611.703813725,0
+VKQ.US,D,20050816,000000,7.62882,7.66531,7.62882,7.66531,66766.158294217,0
+VKQ.US,D,20050817,000000,7.6592,7.67871,7.64431,7.64913,90497.642795895,0
+VKQ.US,D,20050818,000000,7.66531,7.7014,7.64431,7.69647,90866.751899798,0
+VKQ.US,D,20050819,000000,7.68434,7.7014,7.66531,7.69135,66037.066410411,0
+VKQ.US,D,20050822,000000,7.6731,7.71333,7.6731,7.70782,66588.701994264,0
+VKQ.US,D,20050823,000000,7.70782,7.74391,7.69647,7.73138,82217.024822101,0
+VKQ.US,D,20050824,000000,7.75072,7.7584,7.72556,7.74391,75973.605171764,0
+VKQ.US,D,20050825,000000,7.73138,7.76333,7.73138,7.7584,30532.623951868,0
+VKQ.US,D,20050826,000000,7.7377,7.7584,7.70782,7.72014,70446.094937236,0
+VKQ.US,D,20050829,000000,7.7377,7.75072,7.71333,7.73138,76693.570731572,0
+VKQ.US,D,20050830,000000,7.75072,7.75072,7.72014,7.73138,103181.20508051,0
+VKQ.US,D,20050831,000000,7.72556,7.74391,7.71333,7.73138,83325.366169806,0
+VKQ.US,D,20050901,000000,7.7014,7.78504,7.7014,7.77626,161311.83280104,0
+VKQ.US,D,20050902,000000,7.79105,7.8231,7.77626,7.8231,67684.874909972,0
+VKQ.US,D,20050906,000000,7.8231,7.98176,7.8231,7.85377,131697.92546492,0
+VKQ.US,D,20050907,000000,7.85377,7.91165,7.83296,7.85377,75049.81837601,0
+VKQ.US,D,20050908,000000,7.89489,7.89489,7.84942,7.88503,68061.082265872,0
+VKQ.US,D,20050909,000000,7.85949,7.89489,7.83296,7.85949,62355.101695392,0
+VKQ.US,D,20050912,000000,7.88019,7.91549,7.87349,7.91549,86813.650008877,0
+VKQ.US,D,20050913,000000,7.90771,7.90771,7.84942,7.85949,58858.705568323,0
+VKQ.US,D,20050914,000000,7.59618,7.87349,7.59618,7.78504,109998.56910671,0
+VKQ.US,D,20050915,000000,7.79568,7.81116,7.6592,7.72014,210608.1788919,0
+VKQ.US,D,20050916,000000,7.69135,7.73138,7.64913,7.68434,87730.338552632,0
+VKQ.US,D,20050919,000000,7.69135,7.71333,7.64431,7.67871,116238.94664904,0
+VKQ.US,D,20050920,000000,7.69647,7.69647,7.65506,7.66936,76524.226719617,0
+VKQ.US,D,20050921,000000,7.68434,7.71333,7.6731,7.7014,53715.514977693,0
+VKQ.US,D,20050922,000000,7.7014,7.71333,7.6592,7.66936,97484.350834034,0
+VKQ.US,D,20050923,000000,7.66531,7.66936,7.6232,7.62882,119007.2649283,0
+VKQ.US,D,20050926,000000,7.61926,7.66936,7.61926,7.65506,68798.286437675,0
+VKQ.US,D,20050927,000000,7.66936,7.6731,7.6232,7.6232,107782.9004473,0
+VKQ.US,D,20050928,000000,7.61926,7.66936,7.61926,7.65506,94544.660470817,0
+VKQ.US,D,20050929,000000,7.65506,7.7014,7.65506,7.66531,106865.19786754,0
+VKQ.US,D,20050930,000000,7.67871,7.72556,7.6731,7.6731,58858.705568323,0
+VKQ.US,D,20051003,000000,7.69647,7.72014,7.66531,7.6731,88659.195528385,0
+VKQ.US,D,20051004,000000,7.68434,7.69647,7.64913,7.65506,55915.973097107,0
+VKQ.US,D,20051005,000000,7.63524,7.70782,7.63524,7.66531,36240.632594347,0
+VKQ.US,D,20051006,000000,7.64913,7.68434,7.64035,7.64431,51321.375982329,0
+VKQ.US,D,20051007,000000,7.64431,7.6592,7.61294,7.61926,66212.494638363,0
+VKQ.US,D,20051010,000000,7.6232,7.64035,7.56118,7.60643,95099.338162669,0
+VKQ.US,D,20051011,000000,7.61926,7.6232,7.59618,7.61926,65296.820130607,0
+VKQ.US,D,20051012,000000,7.54865,7.59006,7.52282,7.52833,68061.082265872,0
+VKQ.US,D,20051013,000000,7.54865,7.54865,7.47725,7.49736,72651.623236648,0
+VKQ.US,D,20051014,000000,7.52282,7.53365,7.44807,7.4883,90497.642795895,0
+VKQ.US,D,20051017,000000,7.3736,7.47143,7.3736,7.42459,80932.241210443,0
+VKQ.US,D,20051018,000000,7.43642,7.44273,7.36197,7.3736,131697.92546492,0
+VKQ.US,D,20051019,000000,7.2096,7.41542,7.2096,7.39855,158746.32172172,0
+VKQ.US,D,20051020,000000,7.41542,7.42459,7.39855,7.42459,27402.294820701,0
+VKQ.US,D,20051021,000000,7.41542,7.48286,7.41542,7.48286,87004.288776826,0
+VKQ.US,D,20051024,000000,7.41542,7.50871,7.41542,7.4883,65850.483786461,0
+VKQ.US,D,20051025,000000,7.50871,7.51728,7.45289,7.45289,67684.874909972,0
+VKQ.US,D,20051026,000000,7.45289,7.4883,7.40811,7.42459,107973.53921524,0
+VKQ.US,D,20051027,000000,7.4594,7.4883,7.44273,7.4594,54444.606861498,0
+VKQ.US,D,20051028,000000,7.47725,7.49736,7.46482,7.47725,43406.825004438,0
+VKQ.US,D,20051031,000000,7.4883,7.50871,7.47725,7.49431,50766.698290478,0
+VKQ.US,D,20051101,000000,7.51728,7.53365,7.47143,7.50871,188716.15569374,0
+VKQ.US,D,20051102,000000,7.49736,7.52282,7.48286,7.4883,69346.879913529,0
+VKQ.US,D,20051103,000000,7.49736,7.52833,7.49736,7.49736,63088.249723196,0
+VKQ.US,D,20051104,000000,7.51728,7.52282,7.4883,7.4883,74302.473844209,0
+VKQ.US,D,20051107,000000,7.50871,7.51235,7.49431,7.49736,49292.28994687,0
+VKQ.US,D,20051108,000000,7.4883,7.51728,7.4883,7.49736,79092.779906933,0
+VKQ.US,D,20051109,000000,7.49736,7.51728,7.4594,7.49736,111653.47585826,0
+VKQ.US,D,20051110,000000,7.46482,7.47143,7.42459,7.43021,110734.75924251,0
+VKQ.US,D,20051111,000000,7.42459,7.44273,7.39855,7.42054,110542.09240256,0
+VKQ.US,D,20051114,000000,7.43021,7.43642,7.37903,7.38337,91420.415555649,0
+VKQ.US,D,20051115,000000,7.41542,7.41542,7.3736,7.3736,117906.02183259,0
+VKQ.US,D,20051116,000000,7.39855,7.42054,7.37903,7.39353,99877.475793397,0
+VKQ.US,D,20051117,000000,7.38337,7.42054,7.37903,7.42054,65118.349794656,0
+VKQ.US,D,20051118,000000,7.41542,7.42054,7.3736,7.39353,99146.355837592,0
+VKQ.US,D,20051121,000000,7.39353,7.42459,7.35674,7.38337,73754.894404355,0
+VKQ.US,D,20051122,000000,7.40397,7.40397,7.3523,7.38337,105579.40021989,0
+VKQ.US,D,20051123,000000,7.3736,7.40811,7.3736,7.39855,82403.607446051,0
+VKQ.US,D,20051125,000000,7.41542,7.4594,7.40397,7.42054,30905.789199767,0
+VKQ.US,D,20051128,000000,7.42459,7.45289,7.42054,7.44807,88841.722008337,0
+VKQ.US,D,20051129,000000,7.4594,7.46482,7.40397,7.45289,109807.93033875,0
+VKQ.US,D,20051130,000000,7.47725,7.48286,7.43021,7.45289,90866.751899798,0
+VKQ.US,D,20051201,000000,7.4594,7.49736,7.44273,7.46482,91967.994995503,0
+VKQ.US,D,20051202,000000,7.46482,7.51728,7.45289,7.4883,75973.605171764,0
+VKQ.US,D,20051205,000000,7.45289,7.47725,7.42459,7.45289,80194.02300264,0
+VKQ.US,D,20051206,000000,7.4883,7.50427,7.42459,7.49431,89943.979140043,0
+VKQ.US,D,20051207,000000,7.47143,7.49431,7.41542,7.44807,130413.14185326,0
+VKQ.US,D,20051208,000000,7.42459,7.46482,7.40811,7.44273,133165.23555653,0
+VKQ.US,D,20051209,000000,7.42459,7.44807,7.40811,7.41542,110917.28572245,0
+VKQ.US,D,20051212,000000,7.42054,7.44807,7.38859,7.43642,110542.09240256,0
+VKQ.US,D,20051213,000000,7.50427,7.50427,7.40397,7.40811,159470.34342552,0
+VKQ.US,D,20051214,000000,7.39353,7.44273,7.39353,7.43642,141267.38319438,0
+VKQ.US,D,20051215,000000,7.41542,7.45289,7.41542,7.43642,119561.94262015,0
+VKQ.US,D,20051216,000000,7.43642,7.44807,7.38859,7.38859,94911.741502719,0
+VKQ.US,D,20051219,000000,7.39855,7.44273,7.39855,7.40811,142730.63714199,0
+VKQ.US,D,20051220,000000,7.38859,7.43642,7.3736,7.43642,125999.04314644,0
+VKQ.US,D,20051221,000000,7.40397,7.44807,7.37903,7.43021,159098.19221361,0
+VKQ.US,D,20051222,000000,7.41542,7.47143,7.41542,7.4594,86813.650008877,0
+VKQ.US,D,20051223,000000,7.40811,7.49736,7.40811,7.49736,110734.75924251,0
+VKQ.US,D,20051227,000000,7.49736,7.54865,7.49431,7.52282,259164.27870297,0
+VKQ.US,D,20051228,000000,7.53987,7.57291,7.51728,7.54372,252729.20624868,0
+VKQ.US,D,20051229,000000,7.56118,7.6232,7.54372,7.58465,178056.60926458,0
+VKQ.US,D,20051230,000000,7.64913,7.64913,7.58465,7.63524,220167.49626135,0
+VKQ.US,D,20060103,000000,7.63524,7.68434,7.60643,7.63524,242245.08804748,0
+VKQ.US,D,20060104,000000,7.67871,7.67871,7.6232,7.64035,152120.61049948,0
+VKQ.US,D,20060105,000000,7.6592,7.6731,7.63524,7.65506,222190.49808082,0
+VKQ.US,D,20060106,000000,7.6592,7.68434,7.64431,7.68434,129130.38631361,0
+VKQ.US,D,20060109,000000,7.6731,7.72556,7.66936,7.72556,65850.483786461,0
+VKQ.US,D,20060110,000000,7.67871,7.76333,7.67871,7.74391,139423.86574686,0
+VKQ.US,D,20060111,000000,7.67871,7.72014,7.6592,7.7014,94728.200986768,0
+VKQ.US,D,20060112,000000,7.69135,7.76333,7.67871,7.7584,85893.919357121,0
+VKQ.US,D,20060113,000000,7.75072,7.77004,7.72556,7.77004,136853.28448755,0
+VKQ.US,D,20060117,000000,7.75072,7.75534,7.70782,7.73138,85162.799401317,0
+VKQ.US,D,20060118,000000,7.75072,7.77004,7.72556,7.75534,65664.915198509,0
+VKQ.US,D,20060119,000000,7.75072,7.7805,7.75072,7.77004,54630.17544945,0
+VKQ.US,D,20060120,000000,7.79105,7.81116,7.7584,7.77626,87366.29962873,0
+VKQ.US,D,20060123,000000,7.7805,7.81116,7.77626,7.80594,76893.33582352,0
+VKQ.US,D,20060124,000000,7.79568,7.84942,7.79568,7.82901,111653.47585826,0
+VKQ.US,D,20060125,000000,7.8231,7.83296,7.79105,7.79972,113501.04944976,0
+VKQ.US,D,20060126,000000,7.82901,7.84942,7.79105,7.80594,101168.34362106,0
+VKQ.US,D,20060127,000000,7.8231,7.83296,7.77004,7.79105,86813.650008877,0
+VKQ.US,D,20060130,000000,7.79568,7.83296,7.7584,7.82901,59048.330300272,0
+VKQ.US,D,20060131,000000,7.87349,7.87349,7.81116,7.81116,64369.991226855,0
+VKQ.US,D,20060201,000000,7.8231,7.86658,7.80594,7.81116,72290.626420745,0
+VKQ.US,D,20060202,000000,7.80594,7.82901,7.77004,7.77626,126548.65065829,0
+VKQ.US,D,20060203,000000,7.75072,7.7805,7.70782,7.72014,129676.95171745,0
+VKQ.US,D,20060206,000000,7.72014,7.77004,7.64035,7.64035,176027.52322912,0
+VKQ.US,D,20060207,000000,7.6731,7.70782,7.6731,7.70782,103736.89680837,0
+VKQ.US,D,20060208,000000,7.74391,7.75072,7.68434,7.72014,79641.373382787,0
+VKQ.US,D,20060209,000000,7.77004,7.78504,7.72556,7.77626,137213.26726746,0
+VKQ.US,D,20060210,000000,7.78504,7.81796,7.7377,7.7805,63645.969523047,0
+VKQ.US,D,20060213,000000,7.72014,7.73138,7.68434,7.69647,181545.90713965,0
+VKQ.US,D,20060214,000000,7.67871,7.69135,7.65506,7.67871,111467.90727031,0
+VKQ.US,D,20060215,000000,7.69647,7.72014,7.66936,7.68434,68243.608745823,0
+VKQ.US,D,20060216,000000,7.70782,7.72014,7.66531,7.68434,119751.5673521,0
+VKQ.US,D,20060217,000000,7.6731,7.7014,7.66936,7.7014,92703.171095308,0
+VKQ.US,D,20060221,000000,7.93769,7.93769,7.75534,7.83967,517051.88608227,0
+VKQ.US,D,20060222,000000,7.84942,7.84942,7.81116,7.81796,244642.26915084,0
+VKQ.US,D,20060223,000000,7.8231,7.83967,7.80594,7.8231,178238.12170853,0
+VKQ.US,D,20060224,000000,7.8231,7.88019,7.81116,7.83296,164812.28507209,0
+VKQ.US,D,20060227,000000,7.88897,7.88897,7.85377,7.85949,139058.81278697,0
+VKQ.US,D,20060228,000000,7.89489,7.89489,7.83967,7.86658,136659.60361161,0
+VKQ.US,D,20060301,000000,7.88503,7.88503,7.84587,7.87349,129864.54837741,0
+VKQ.US,D,20060302,000000,7.87349,7.88019,7.84942,7.85377,262665.74501003,0
+VKQ.US,D,20060303,000000,7.85377,7.85377,7.82901,7.85377,104468.01676418,0
+VKQ.US,D,20060306,000000,7.85377,7.85949,7.77626,7.8231,259164.27870297,0
+VKQ.US,D,20060307,000000,7.7805,7.81116,7.7377,7.77626,138878.31437901,0
+VKQ.US,D,20060308,000000,7.81796,7.82901,7.79568,7.80594,83510.934757756,0
+VKQ.US,D,20060309,000000,7.84942,7.84942,7.79568,7.81116,125999.04314644,0
+VKQ.US,D,20060310,000000,7.92595,7.92595,7.81796,7.84942,109621.34771481,0
+VKQ.US,D,20060313,000000,7.82901,7.84942,7.81116,7.83967,117539.95483669,0
+VKQ.US,D,20060314,000000,7.83967,7.87349,7.82901,7.84942,176027.52322912,0
+VKQ.US,D,20060315,000000,7.88897,7.89489,7.84942,7.86658,144570.0984455,0
+VKQ.US,D,20060316,000000,7.83967,7.91549,7.83967,7.91165,160398.18636527,0
+VKQ.US,D,20060317,000000,7.96441,7.96441,7.85949,7.90771,143838.97848969,0
+VKQ.US,D,20060320,000000,7.93769,7.94153,7.85377,7.88897,162230.54941679,0
+VKQ.US,D,20060321,000000,7.90771,7.90771,7.82901,7.85949,176949.28195287,0
+VKQ.US,D,20060322,000000,7.87349,7.88897,7.85377,7.87349,121213.80726371,0
+VKQ.US,D,20060323,000000,7.86658,7.90771,7.86658,7.88503,129130.38631361,0
+VKQ.US,D,20060324,000000,7.89489,7.91549,7.85377,7.88019,129130.38631361,0
+VKQ.US,D,20060327,000000,7.88019,7.9008,7.81116,7.86658,158913.63766167,0
+VKQ.US,D,20060328,000000,7.89489,7.91165,7.85377,7.88019,122140.63616747,0
+VKQ.US,D,20060329,000000,7.85949,7.9008,7.83967,7.88503,102273.64286075,0
+VKQ.US,D,20060330,000000,7.89489,7.89489,7.85949,7.88503,86813.650008877,0
+VKQ.US,D,20060331,000000,7.87349,7.91165,7.85377,7.88503,122694.29982332,0
+VKQ.US,D,20060403,000000,7.88503,7.92171,7.85949,7.88503,123417.30749112,0
+VKQ.US,D,20060404,000000,7.91165,7.91549,7.85377,7.86658,99146.355837592,0
+VKQ.US,D,20060405,000000,7.85949,7.9008,7.85377,7.86658,124339.06621489,0
+VKQ.US,D,20060406,000000,7.85377,7.88503,7.85377,7.85949,52422.619078037,0
+VKQ.US,D,20060407,000000,7.85377,7.88503,7.82901,7.83967,70264.582493285,0
+VKQ.US,D,20060410,000000,7.85949,7.86658,7.77626,7.77626,168484.10942712,0
+VKQ.US,D,20060411,000000,7.7584,7.81116,7.72014,7.81116,75226.260639963,0
+VKQ.US,D,20060412,000000,7.81116,7.8231,7.7377,7.75072,82766.632333954,0
+VKQ.US,D,20060413,000000,7.72014,7.75072,7.7014,7.70782,108896.31197499,0
+VKQ.US,D,20060417,000000,7.7014,7.73138,7.6731,7.69135,105217.38936798,0
+VKQ.US,D,20060418,000000,7.68434,7.72556,7.67871,7.72556,93068.22405521,0
+VKQ.US,D,20060419,000000,7.7014,7.74391,7.69135,7.69647,52972.226589891,0
+VKQ.US,D,20060420,000000,7.69135,7.74391,7.69135,7.72556,53892.971277645,0
+VKQ.US,D,20060421,000000,7.7014,7.75534,7.68434,7.75534,108896.31197499,0
+VKQ.US,D,20060424,000000,7.72014,7.8231,7.72014,7.80594,78538.10221508,0
+VKQ.US,D,20060425,000000,7.79105,7.83296,7.71333,7.75072,95278.822534622,0
+VKQ.US,D,20060426,000000,7.73138,7.79972,7.73138,7.75072,58303.01384047,0
+VKQ.US,D,20060427,000000,7.77004,7.79972,7.75072,7.75072,39740.070829415,0
+VKQ.US,D,20060428,000000,7.79972,7.85949,7.7805,7.79972,113123.82805786,0
+VKQ.US,D,20060501,000000,7.82901,7.91165,7.79972,7.82901,112936.23139792,0
+VKQ.US,D,20060502,000000,7.80594,7.8231,7.75072,7.75534,53715.514977693,0
+VKQ.US,D,20060503,000000,7.74391,7.77626,7.72014,7.77004,79641.373382787,0
+VKQ.US,D,20060504,000000,7.77626,7.77626,7.70782,7.75072,63088.249723196,0
+VKQ.US,D,20060505,000000,7.7377,7.76333,7.72556,7.72556,69711.932873432,0
+VKQ.US,D,20060508,000000,7.7584,7.76333,7.72014,7.75534,99877.475793397,0
+VKQ.US,D,20060509,000000,7.75534,7.93769,7.72014,7.77626,231025.79374647,0
+VKQ.US,D,20060510,000000,7.7584,7.81116,7.75072,7.76333,121954.05354351,0
+VKQ.US,D,20060511,000000,7.72014,7.78504,7.72014,7.75072,141632.43615428,0
+VKQ.US,D,20060512,000000,7.75072,7.77626,7.70782,7.73138,64369.991226855,0
+VKQ.US,D,20060515,000000,7.6731,7.74391,7.6731,7.69135,125260.82493864,0
+VKQ.US,D,20060516,000000,7.67871,7.72556,7.67871,7.71333,56840.77392886,0
+VKQ.US,D,20060517,000000,7.69135,7.71333,7.64035,7.66936,111283.35271836,0
+VKQ.US,D,20060518,000000,7.64913,7.69647,7.62882,7.64431,87919.963284582,0
+VKQ.US,D,20060519,000000,7.6232,7.66531,7.6232,7.65506,61250.816491685,0
+VKQ.US,D,20060522,000000,7.64913,7.66531,7.6232,7.64913,49853.051854721,0
+VKQ.US,D,20060523,000000,7.6232,7.66936,7.6232,7.6592,65664.915198509,0
+VKQ.US,D,20060524,000000,7.67871,7.68434,7.6232,7.63524,135562.41665989,0
+VKQ.US,D,20060525,000000,7.63524,7.63524,7.60151,7.60643,102460.22548471,0
+VKQ.US,D,20060526,000000,7.60151,7.63524,7.59618,7.62882,76893.33582352,0
+VKQ.US,D,20060530,000000,7.64913,7.64913,7.57291,7.57291,94359.091882867,0
+VKQ.US,D,20060531,000000,7.61926,7.61926,7.57291,7.57852,105217.38936798,0
+VKQ.US,D,20060601,000000,7.57852,7.61926,7.57852,7.60151,169402.82604288,0
+VKQ.US,D,20060602,000000,7.59006,7.67871,7.58465,7.65506,91601.927999602,0
+VKQ.US,D,20060605,000000,7.65506,7.6592,7.58465,7.60643,68974.728701628,0
+VKQ.US,D,20060606,000000,7.59006,7.60151,7.57852,7.59618,40455.980245224,0
+VKQ.US,D,20060607,000000,7.60643,7.60643,7.57291,7.58465,53892.971277645,0
+VKQ.US,D,20060608,000000,7.53365,7.58465,7.51728,7.56118,200125.0747267,0
+VKQ.US,D,20060609,000000,7.60643,7.60643,7.54372,7.59006,53159.823249841,0
+VKQ.US,D,20060612,000000,7.60151,7.60151,7.54372,7.55535,92703.171095308,0
+VKQ.US,D,20060613,000000,7.49431,7.53987,7.48286,7.49736,136659.60361161,0
+VKQ.US,D,20060614,000000,7.54865,7.54865,7.44807,7.48286,136295.5646877,0
+VKQ.US,D,20060615,000000,7.64035,7.64035,7.44273,7.46482,146782.72499691,0
+VKQ.US,D,20060616,000000,7.4883,7.59618,7.45289,7.58465,284559.79628021,0
+VKQ.US,D,20060619,000000,7.67871,7.69135,7.57291,7.63524,301473.9167557,0
+VKQ.US,D,20060620,000000,7.68434,7.74391,7.64913,7.69647,252922.88712463,0
+VKQ.US,D,20060621,000000,7.74391,7.74391,7.69135,7.73138,177133.83650482,0
+VKQ.US,D,20060622,000000,7.73138,7.74391,7.65506,7.69647,97308.922606082,0
+VKQ.US,D,20060623,000000,7.65506,7.72014,7.65506,7.66936,78360.645915128,0
+VKQ.US,D,20060626,000000,7.70782,7.71333,7.62882,7.69135,103736.89680837,0
+VKQ.US,D,20060627,000000,7.71333,7.73138,7.59006,7.70782,85350.396061267,0
+VKQ.US,D,20060628,000000,7.69135,7.75072,7.69135,7.7014,112377.49756207,0
+VKQ.US,D,20060629,000000,7.72014,7.75072,7.68434,7.75072,75226.260639963,0
+VKQ.US,D,20060630,000000,7.75072,7.7805,7.73138,7.75534,92887.725647258,0
+VKQ.US,D,20060703,000000,7.69647,7.80594,7.69647,7.75072,120475.58905591,0
+VKQ.US,D,20060705,000000,7.72014,7.79972,7.67871,7.75534,142551.15277003,0
+VKQ.US,D,20060706,000000,7.74391,7.7805,7.73138,7.7584,53159.823249841,0
+VKQ.US,D,20060707,000000,7.73138,7.79972,7.73138,7.7584,61067.275975734,0
+VKQ.US,D,20060710,000000,7.79105,7.79568,7.73138,7.7584,98403.067449789,0
+VKQ.US,D,20060711,000000,7.75534,7.84942,7.75072,7.81796,140341.56832662,0
+VKQ.US,D,20060712,000000,7.79972,7.84587,7.77626,7.79972,102273.64286075,0
+VKQ.US,D,20060713,000000,7.78504,7.82901,7.78504,7.78504,74504.267008155,0
+VKQ.US,D,20060714,000000,7.78504,7.82901,7.75534,7.78504,97116.255766133,0
+VKQ.US,D,20060717,000000,7.77626,7.79568,7.75072,7.79568,72651.623236648,0
+VKQ.US,D,20060718,000000,7.75534,7.7805,7.73138,7.73138,65296.820130607,0
+VKQ.US,D,20060719,000000,7.72556,7.80594,7.70782,7.78504,84061.556305609,0
+VKQ.US,D,20060720,000000,7.7584,7.79568,7.75534,7.77004,53159.823249841,0
+VKQ.US,D,20060721,000000,7.78504,7.81116,7.7584,7.81116,57390.381440713,0
+VKQ.US,D,20060724,000000,7.73138,7.80594,7.73138,7.80594,91967.994995503,0
+VKQ.US,D,20060725,000000,7.80594,7.82901,7.77004,7.82901,69163.339397577,0
+VKQ.US,D,20060726,000000,7.84942,7.84942,7.79972,7.8231,71737.976800892,0
+VKQ.US,D,20060727,000000,7.79972,7.85377,7.77626,7.81796,116622.25225693,0
+VKQ.US,D,20060728,000000,7.78504,7.83967,7.78504,7.81796,120662.17167986,0
+VKQ.US,D,20060731,000000,7.83967,7.83967,7.80594,7.81796,111467.90727031,0
+VKQ.US,D,20060801,000000,7.79568,7.85949,7.79568,7.81796,195348.96516796,0
+VKQ.US,D,20060802,000000,7.81796,7.85377,7.81116,7.83967,97116.255766133,0
+VKQ.US,D,20060803,000000,7.79568,7.85377,7.79568,7.81796,103562.48261642,0
+VKQ.US,D,20060804,000000,7.81796,7.83967,7.79105,7.8231,110917.28572245,0
+VKQ.US,D,20060807,000000,7.81116,7.82901,7.80594,7.81796,34766.22425074,0
+VKQ.US,D,20060808,000000,7.80594,7.84587,7.80594,7.81796,103562.48261642,0
+VKQ.US,D,20060809,000000,7.83967,7.85949,7.81796,7.82901,100615.6940012,0
+VKQ.US,D,20060810,000000,7.84942,7.89489,7.84587,7.89489,327225.36096884,0
+VKQ.US,D,20060811,000000,7.88503,7.88503,7.79972,7.81116,73386.799336452,0
+VKQ.US,D,20060814,000000,7.81116,7.84587,7.80594,7.81116,49667.48326677,0
+VKQ.US,D,20060815,000000,7.81116,7.86658,7.81116,7.83967,68611.703813725,0
+VKQ.US,D,20060816,000000,7.83967,7.88503,7.83296,7.85949,92146.465331456,0
+VKQ.US,D,20060817,000000,7.89489,7.91165,7.85377,7.85377,104468.01676418,0
+VKQ.US,D,20060818,000000,7.87349,7.88897,7.84587,7.88503,98957.745141642,0
+VKQ.US,D,20060821,000000,7.85949,7.88503,7.83967,7.85377,107782.9004473,0
+VKQ.US,D,20060822,000000,7.80594,7.88503,7.80594,7.88019,73573.381960403,0
+VKQ.US,D,20060823,000000,7.84942,7.89489,7.84587,7.84942,103562.48261642,0
+VKQ.US,D,20060824,000000,7.84587,7.91165,7.84587,7.85949,133353.84625248,0
+VKQ.US,D,20060825,000000,7.83967,7.9008,7.83967,7.86658,64011.02248295,0
+VKQ.US,D,20060828,000000,7.88897,7.92595,7.87349,7.92595,97484.350834034,0
+VKQ.US,D,20060829,000000,7.93157,7.93157,7.88897,7.9008,48014.604587211,0
+VKQ.US,D,20060830,000000,7.89489,7.92595,7.88897,7.91165,141821.04685023,0
+VKQ.US,D,20060831,000000,7.91549,7.95435,7.91165,7.91549,85534.950613217,0
+VKQ.US,D,20060901,000000,7.94764,7.98709,7.92595,7.94153,99508.366689495,0
+VKQ.US,D,20060905,000000,7.98176,7.98176,7.92595,7.93769,86087.600233069,0
+VKQ.US,D,20060906,000000,7.92595,7.93769,7.84587,7.87349,81118.823834393,0
+VKQ.US,D,20060907,000000,7.84587,7.89489,7.81116,7.88019,62355.101695392,0
+VKQ.US,D,20060908,000000,7.85949,7.93769,7.85949,7.92171,62169.533107441,0
+VKQ.US,D,20060911,000000,7.93769,7.94153,7.91165,7.93769,50954.294950429,0
+VKQ.US,D,20060912,000000,7.93769,7.94764,7.90771,7.93769,67133.239326119,0
+VKQ.US,D,20060913,000000,7.93769,7.93769,7.89489,7.93157,93068.22405521,0
+VKQ.US,D,20060914,000000,7.91549,7.92595,7.89489,7.91549,53342.349729792,0
+VKQ.US,D,20060915,000000,7.9008,7.94764,7.9008,7.90771,46355.641691653,0
+VKQ.US,D,20060918,000000,7.88019,7.93157,7.85949,7.87349,108708.71531505,0
+VKQ.US,D,20060919,000000,7.86658,7.90771,7.84942,7.84942,114226.08518957,0
+VKQ.US,D,20060920,000000,7.87349,7.88503,7.84942,7.87349,95827.416010475,0
+VKQ.US,D,20060921,000000,7.87349,7.90771,7.87349,7.88897,63645.969523047,0
+VKQ.US,D,20060922,000000,7.88019,7.95898,7.88019,7.93157,67133.239326119,0
+VKQ.US,D,20060925,000000,7.95898,7.96441,7.92171,7.93157,90497.642795895,0
+VKQ.US,D,20060926,000000,7.92595,7.97575,7.92595,7.94153,64927.711026707,0
+VKQ.US,D,20060927,000000,7.95435,7.99203,7.95435,7.99203,63274.832347147,0
+VKQ.US,D,20060928,000000,7.99696,8.0088,7.97575,7.99696,43968.600948289,0
+VKQ.US,D,20060929,000000,8.01974,8.01974,7.97023,8.00189,60519.69653588,0
+VKQ.US,D,20061002,000000,8.01974,8.03413,7.98709,7.99203,78906.197282983,0
+VKQ.US,D,20061003,000000,7.99203,8.03413,7.94764,7.98176,118450.55916445,0
+VKQ.US,D,20061004,000000,8.01471,8.03847,7.99696,8.03413,78360.645915128,0
+VKQ.US,D,20061005,000000,8.0088,8.03847,7.98709,8.01471,36602.64344625,0
+VKQ.US,D,20061006,000000,7.99696,8.03413,7.99203,8.01974,25559.791409192,0
+VKQ.US,D,20061009,000000,8.03413,8.04389,8.01471,8.03847,69346.879913529,0
+VKQ.US,D,20061010,000000,8.02911,8.04389,8.02378,8.02378,123786.41659503,0
+VKQ.US,D,20061011,000000,7.99696,8.02378,7.95435,7.97575,70627.607381187,0
+VKQ.US,D,20061012,000000,8.01974,8.03847,7.99696,8.0088,69711.932873432,0
+VKQ.US,D,20061013,000000,8.03413,8.03413,7.99203,7.99696,42484.052244684,0
+VKQ.US,D,20061016,000000,7.95898,7.99203,7.95435,7.95898,65664.915198509,0
+VKQ.US,D,20061017,000000,7.95898,8.01471,7.94764,7.99696,90497.642795895,0
+VKQ.US,D,20061018,000000,8.01471,8.01974,7.97023,8.00189,60519.69653588,0
+VKQ.US,D,20061019,000000,8.00189,8.01974,7.94153,7.97023,225881.58911983,0
+VKQ.US,D,20061020,000000,7.98709,7.99203,7.94153,7.95898,83142.839689855,0
+VKQ.US,D,20061023,000000,7.97575,7.98176,7.93157,7.93157,102460.22548471,0
+VKQ.US,D,20061024,000000,7.93157,7.97575,7.91549,7.96441,74504.267008155,0
+VKQ.US,D,20061025,000000,7.94153,8.0088,7.94153,7.99203,65118.349794656,0
+VKQ.US,D,20061026,000000,8.01974,8.02378,8.0088,8.02378,76336.630059667,0
+VKQ.US,D,20061027,000000,8.01471,8.03413,7.99696,8.02911,67504.37650202,0
+VKQ.US,D,20061030,000000,8.02911,8.06343,8.0088,8.02911,150833.79881582,0
+VKQ.US,D,20061031,000000,8.08295,8.08295,8.05169,8.07891,60519.69653588,0
+VKQ.US,D,20061101,000000,8.09567,8.09567,8.02911,8.04389,92517.602507358,0
+VKQ.US,D,20061102,000000,8.04389,8.07891,8.01974,8.03847,47455.870751361,0
+VKQ.US,D,20061103,000000,8.00189,8.05711,7.98709,8.00189,64369.991226855,0
+VKQ.US,D,20061106,000000,8.02378,8.02378,7.95898,8.00189,80932.241210443,0
+VKQ.US,D,20061107,000000,7.97023,8.0088,7.96441,7.99696,92887.725647258,0
+VKQ.US,D,20061108,000000,8.0088,8.02378,7.97023,7.98709,81303.378386344,0
+VKQ.US,D,20061109,000000,8.01471,8.01974,7.98176,8.01471,47275.372343408,0
+VKQ.US,D,20061110,000000,8.03413,8.03413,7.98176,8.01471,71547.338032943,0
+VKQ.US,D,20061113,000000,7.99203,8.0088,7.95435,7.95435,43236.466956484,0
+VKQ.US,D,20061114,000000,7.97023,8.00189,7.96441,8.00189,64369.991226855,0
+VKQ.US,D,20061115,000000,7.97575,8.00189,7.95435,7.97023,54993.200337352,0
+VKQ.US,D,20061116,000000,7.94764,8.0088,7.94764,7.99203,58491.62453642,0
+VKQ.US,D,20061117,000000,8.00189,8.01471,7.97023,8.01471,50215.062706624,0
+VKQ.US,D,20061120,000000,8.01974,8.01974,7.98709,7.99203,71547.338032943,0
+VKQ.US,D,20061121,000000,8.00189,8.01471,7.97575,7.98176,39908.40080537,0
+VKQ.US,D,20061122,000000,7.98176,8.0088,7.97023,7.99203,59967.046916028,0
+VKQ.US,D,20061124,000000,8.0088,8.04389,7.98176,8.04389,39358.793293517,0
+VKQ.US,D,20061127,000000,8.05711,8.05711,8.0088,8.0088,100067.10052535,0
+VKQ.US,D,20061128,000000,8.02911,8.04389,7.99696,7.99696,57937.960880568,0
+VKQ.US,D,20061129,000000,7.99696,8.04389,7.99696,8.02911,119926.99558005,0
+VKQ.US,D,20061130,000000,8.06865,8.15218,8.03413,8.1504,210242.111896,0
+VKQ.US,D,20061201,000000,8.08295,8.24221,8.08295,8.20879,139423.86574686,0
+VKQ.US,D,20061204,000000,8.20879,8.31489,8.16855,8.28698,182831.7047873,0
+VKQ.US,D,20061205,000000,8.36134,8.36134,8.27771,8.3423,131893.63441288,0
+VKQ.US,D,20061206,000000,8.29162,8.42928,8.10159,8.41154,81666.403274247,0
+VKQ.US,D,20061207,000000,8.41154,8.41154,8.3423,8.39566,82217.024822101,0
+VKQ.US,D,20061208,000000,8.42249,8.4492,8.3,8.40621,128207.61355385,0
+VKQ.US,D,20061211,000000,8.40621,8.4492,8.36134,8.41154,84794.704333414,0
+VKQ.US,D,20061212,000000,8.37268,8.48008,8.37268,8.47405,105217.38936798,0
+VKQ.US,D,20061213,000000,8.43806,8.46025,8.16263,8.39566,72472.138864696,0
+VKQ.US,D,20061214,000000,8.37268,8.42249,8.33274,8.3423,70081.041977333,0
+VKQ.US,D,20061215,000000,8.3,8.37899,8.3,8.36134,99508.366689495,0
+VKQ.US,D,20061218,000000,8.34841,8.40621,8.34841,8.37268,68974.728701628,0
+VKQ.US,D,20061219,000000,8.40621,8.42928,8.36134,8.38293,99877.475793397,0
+VKQ.US,D,20061220,000000,8.42928,8.43185,8.38293,8.39566,85534.950613217,0
+VKQ.US,D,20061221,000000,8.36134,8.53708,8.36134,8.48008,135192.29351999,0
+VKQ.US,D,20061222,000000,8.5212,8.55216,8.50148,8.5212,79641.373382787,0
+VKQ.US,D,20061226,000000,8.5212,8.56104,8.48008,8.53156,76524.226719617,0
+VKQ.US,D,20061227,000000,8.50827,8.62938,8.50827,8.54693,75226.260639963,0
+VKQ.US,D,20061228,000000,8.5563,8.5988,8.5563,8.58983,53159.823249841,0
+VKQ.US,D,20061229,000000,8.635,8.635,8.54181,8.59536,77255.346675422,0
+VKQ.US,D,20070103,000000,8.56104,8.58983,8.46854,8.50148,170511.16739058,0
+VKQ.US,D,20070104,000000,8.40187,8.5212,8.40187,8.48442,119193.84755225,0
+VKQ.US,D,20070105,000000,8.48008,8.50827,8.4492,8.45404,89943.979140043,0
+VKQ.US,D,20070108,000000,8.45404,8.50827,8.4492,8.50827,89390.31548419,0
+VKQ.US,D,20070109,000000,8.46854,8.56104,8.46854,8.53708,75602.467995862,0
+VKQ.US,D,20070110,000000,8.49654,8.53708,8.47405,8.49654,146234.13152105,0
+VKQ.US,D,20070111,000000,8.46854,8.55216,8.46854,8.54693,74676.653128109,0
+VKQ.US,D,20070112,000000,8.4637,8.53156,8.4637,8.53156,59404.256936178,0
+VKQ.US,D,20070116,000000,8.47405,8.5212,8.45404,8.47405,98773.190589691,0
+VKQ.US,D,20070117,000000,8.45404,8.48008,8.43806,8.46854,78722.656767031,0
+VKQ.US,D,20070118,000000,8.44349,8.49654,8.42928,8.42928,71368.86769699,0
+VKQ.US,D,20070119,000000,8.42928,8.48008,8.42249,8.47405,63824.439858999,0
+VKQ.US,D,20070122,000000,8.5212,8.56104,8.49654,8.54693,193866.44453637,0
+VKQ.US,D,20070123,000000,8.54693,8.635,8.48442,8.59536,154136.51406694,0
+VKQ.US,D,20070124,000000,8.60522,8.66557,8.59536,8.63766,107050.76645549,0
+VKQ.US,D,20070125,000000,8.6709,8.6709,8.55216,8.56646,74122.989472257,0
+VKQ.US,D,20070126,000000,8.61073,8.635,8.55216,8.59536,63459.386899097,0
+VKQ.US,D,20070129,000000,8.62198,8.64842,8.56104,8.62198,103736.89680837,0
+VKQ.US,D,20070130,000000,8.58983,8.65926,8.57366,8.64398,113855.96204968,0
+VKQ.US,D,20070131,000000,8.64398,8.6709,8.60522,8.65383,101723.0213129,0
+VKQ.US,D,20070201,000000,8.65926,8.73164,8.63766,8.69506,90131.575799994,0
+VKQ.US,D,20070202,000000,8.73164,8.74988,8.59536,8.61617,123053.26856723,0
+VKQ.US,D,20070205,000000,8.62198,8.65383,8.5988,8.5988,80745.658586493,0
+VKQ.US,D,20070206,000000,8.61617,8.64842,8.5988,8.61617,84980.272921365,0
+VKQ.US,D,20070207,000000,8.63766,8.73164,8.5988,8.73164,91054.348559748,0
+VKQ.US,D,20070208,000000,8.73164,8.73164,8.64398,8.64842,130600.73851322,0
+VKQ.US,D,20070209,000000,8.635,8.65383,8.57366,8.60522,183756.50561906,0
+VKQ.US,D,20070212,000000,8.61073,8.65383,8.56646,8.58352,85265.217037289,0
+VKQ.US,D,20070213,000000,8.53708,8.58983,8.53708,8.56104,45251.356487947,0
+VKQ.US,D,20070214,000000,8.56104,8.57868,8.52741,8.53708,87197.969652774,0
+VKQ.US,D,20070215,000000,8.56646,8.58352,8.53156,8.5563,81666.403274247,0
+VKQ.US,D,20070216,000000,8.52741,8.56104,8.49083,8.54181,59404.256936178,0
+VKQ.US,D,20070220,000000,8.50827,8.5563,8.49083,8.53156,84061.556305609,0
+VKQ.US,D,20070221,000000,8.48442,8.54693,8.46025,8.4637,148255.10526851,0
+VKQ.US,D,20070222,000000,8.48008,8.50827,8.45404,8.50148,66405.161478312,0
+VKQ.US,D,20070223,000000,8.50827,8.52741,8.46025,8.50827,46163.988887704,0
+VKQ.US,D,20070226,000000,8.49654,8.53708,8.48008,8.53708,95457.292870573,0
+VKQ.US,D,20070227,000000,8.54693,8.54693,8.48008,8.51468,62908.765351243,0
+VKQ.US,D,20070228,000000,8.54693,8.54693,8.49083,8.52741,48368.503151117,0
+VKQ.US,D,20070301,000000,8.5563,8.56646,8.5212,8.54181,70627.607381187,0
+VKQ.US,D,20070302,000000,8.57366,8.57868,8.5212,8.55216,63645.969523047,0
+VKQ.US,D,20070305,000000,8.53708,8.57366,8.49654,8.49654,69528.39235748,0
+VKQ.US,D,20070306,000000,8.5212,8.56104,8.49654,8.53156,52972.226589891,0
+VKQ.US,D,20070307,000000,8.5563,8.56104,8.53156,8.56104,63459.386899097,0
+VKQ.US,D,20070308,000000,8.56104,8.57366,8.5212,8.56646,68243.608745823,0
+VKQ.US,D,20070309,000000,8.53156,8.55216,8.51468,8.54693,32737.138215281,0
+VKQ.US,D,20070312,000000,8.54693,8.56646,8.52741,8.56646,73386.799336452,0
+VKQ.US,D,20070313,000000,8.56104,8.56646,8.54181,8.5563,72098.973616796,0
+VKQ.US,D,20070314,000000,8.51468,8.53156,8.49654,8.50827,77621.413671326,0
+VKQ.US,D,20070315,000000,8.50827,8.53708,8.46854,8.48008,96022.110922423,0
+VKQ.US,D,20070316,000000,8.49083,8.49654,8.43806,8.45404,80565.160178541,0
+VKQ.US,D,20070319,000000,8.43806,8.48008,8.42928,8.43806,108896.31197499,0
+VKQ.US,D,20070320,000000,8.43185,8.48008,8.41785,8.46854,89028.304632286,0
+VKQ.US,D,20070321,000000,8.43806,8.49083,8.43806,8.4637,68061.082265872,0
+VKQ.US,D,20070322,000000,8.49654,8.50148,8.44349,8.49654,86087.600233069,0
+VKQ.US,D,20070323,000000,8.4637,8.50148,8.4637,8.49654,73951.617388302,0
+VKQ.US,D,20070326,000000,8.50827,8.51468,8.45404,8.49083,90866.751899798,0
+VKQ.US,D,20070327,000000,8.45404,8.50827,8.43806,8.47405,78906.197282983,0
+VKQ.US,D,20070328,000000,8.46854,8.48008,8.44349,8.46025,57390.381440713,0
+VKQ.US,D,20070329,000000,8.45404,8.49083,8.44349,8.48442,49107.73539492,0
+VKQ.US,D,20070330,000000,8.50827,8.50827,8.48008,8.49083,49107.73539492,0
+VKQ.US,D,20070402,000000,8.5212,8.54181,8.46854,8.54181,73573.381960403,0
+VKQ.US,D,20070403,000000,8.54181,8.58983,8.51468,8.58983,121954.05354351,0
+VKQ.US,D,20070404,000000,8.57868,8.62198,8.56104,8.62198,80194.02300264,0
+VKQ.US,D,20070405,000000,8.65383,8.65383,8.5988,8.64842,68243.608745823,0
+VKQ.US,D,20070409,000000,8.64398,8.64842,8.5988,8.61617,82217.024822101,0
+VKQ.US,D,20070410,000000,8.61617,8.66557,8.60522,8.61073,100981.76099711,0
+VKQ.US,D,20070411,000000,8.57868,8.63766,8.57868,8.61617,86087.600233069,0
+VKQ.US,D,20070412,000000,8.59536,8.62938,8.58983,8.61617,36052.021898397,0
+VKQ.US,D,20070413,000000,8.60522,8.63766,8.5988,8.60522,66037.066410411,0
+VKQ.US,D,20070416,000000,8.62198,8.63766,8.5988,8.61073,52422.619078037,0
+VKQ.US,D,20070417,000000,8.61073,8.69506,8.58983,8.59536,64011.02248295,0
+VKQ.US,D,20070418,000000,8.5988,8.62198,8.56104,8.57366,69898.515497381,0
+VKQ.US,D,20070419,000000,8.5563,8.66557,8.5563,8.65926,56652.16323291,0
+VKQ.US,D,20070420,000000,8.64398,8.69506,8.58983,8.6774,63645.969523047,0
+VKQ.US,D,20070423,000000,8.65926,8.70048,8.65383,8.69506,62169.533107441,0
+VKQ.US,D,20070424,000000,8.68284,8.7133,8.64398,8.69506,70446.094937236,0
+VKQ.US,D,20070425,000000,8.68875,8.7133,8.63766,8.68875,109453.01773884,0
+VKQ.US,D,20070426,000000,8.70048,8.70048,8.64398,8.68284,66212.494638363,0
+VKQ.US,D,20070427,000000,8.69506,8.72158,8.6774,8.72158,60330.071803931,0
+VKQ.US,D,20070430,000000,8.70048,8.73785,8.68284,8.7133,123979.08343498,0
+VKQ.US,D,20070501,000000,8.68284,8.74249,8.68284,8.70048,115329.35635728,0
+VKQ.US,D,20070502,000000,8.70048,8.77464,8.70048,8.74249,89211.845148238,0
+VKQ.US,D,20070503,000000,8.74249,8.75729,8.7133,8.73164,64927.711026707,0
+VKQ.US,D,20070504,000000,8.71706,8.74988,8.70048,8.72592,111095.75605841,0
+VKQ.US,D,20070507,000000,8.72158,8.74801,8.7133,8.73785,101524.27025696,0
+VKQ.US,D,20070508,000000,8.73785,8.74249,8.70048,8.72158,58303.01384047,0
+VKQ.US,D,20070509,000000,8.70709,8.74249,8.70048,8.71706,72651.623236648,0
+VKQ.US,D,20070510,000000,8.71706,8.74801,8.70709,8.73785,56462.53850096,0
+VKQ.US,D,20070511,000000,8.70709,8.74249,8.70709,8.72592,62355.101695392,0
+VKQ.US,D,20070514,000000,8.74801,8.74801,8.66557,8.68875,135933.55383579,0
+VKQ.US,D,20070515,000000,8.65383,8.6774,8.64398,8.6709,71186.341217039,0
+VKQ.US,D,20070516,000000,8.64398,8.6709,8.64398,8.66557,53892.971277645,0
+VKQ.US,D,20070517,000000,8.6709,8.6774,8.61617,8.62938,81858.056078196,0
+VKQ.US,D,20070518,000000,8.60522,8.65926,8.5988,8.62938,63459.386899097,0
+VKQ.US,D,20070521,000000,8.62198,8.64398,8.5988,8.635,78175.077327177,0
+VKQ.US,D,20070522,000000,8.635,8.635,8.54693,8.5988,114775.69270142,0
+VKQ.US,D,20070523,000000,8.60522,8.60522,8.50827,8.58983,225687.90824388,0
+VKQ.US,D,20070524,000000,8.54181,8.58983,8.53156,8.53156,82766.632333954,0
+VKQ.US,D,20070525,000000,8.53156,8.58352,8.52741,8.57868,65850.483786461,0
+VKQ.US,D,20070529,000000,8.58983,8.60522,8.54181,8.58352,105953.57950377,0
+VKQ.US,D,20070530,000000,8.55216,8.64398,8.55216,8.60522,102821.22230062,0
+VKQ.US,D,20070531,000000,8.58352,8.68875,8.58352,8.64842,148808.76892436,0
+VKQ.US,D,20070601,000000,8.6709,8.69506,8.57868,8.58983,239121.85716831,0
+VKQ.US,D,20070604,000000,8.57868,8.60522,8.54181,8.57366,140158.02781068,0
+VKQ.US,D,20070605,000000,8.51468,8.55216,8.49654,8.50148,160398.18636527,0
+VKQ.US,D,20070606,000000,8.4637,8.52741,8.4637,8.47405,118450.55916445,0
+VKQ.US,D,20070607,000000,8.41785,8.46854,8.26016,8.34841,164080.15108029,0
+VKQ.US,D,20070608,000000,8.31489,8.34841,8.26016,8.28284,158007.08947792,0
+VKQ.US,D,20070611,000000,8.25029,8.29162,8.21362,8.23126,65118.349794656,0
+VKQ.US,D,20070612,000000,8.1582,8.23767,8.11954,8.11954,169221.31359893,0
+VKQ.US,D,20070613,000000,8.05711,8.15218,8.05169,8.13965,192771.28565665,0
+VKQ.US,D,20070614,000000,8.12851,8.12851,8.02911,8.03847,122867.69997927,0
+VKQ.US,D,20070615,000000,8.01471,8.07891,8.01471,8.06343,94178.593474915,0
+VKQ.US,D,20070618,000000,8.05169,8.07387,8.02378,8.07387,88102.489764533,0
+VKQ.US,D,20070619,000000,8.03847,8.10159,8.02911,8.08916,98957.745141642,0
+VKQ.US,D,20070620,000000,8.11954,8.14548,8.07891,8.11343,106502.17297964,0
+VKQ.US,D,20070621,000000,8.12388,8.15218,8.10159,8.12388,107609.50029134,0
+VKQ.US,D,20070622,000000,8.10159,8.13413,8.07891,8.11343,51688.457014232,0
+VKQ.US,D,20070625,000000,8.11343,8.13413,8.08295,8.10159,81118.823834393,0
+VKQ.US,D,20070626,000000,8.12388,8.12851,8.05711,8.08916,115880.99194114,0
+VKQ.US,D,20070627,000000,8.07891,8.11343,8.05711,8.08295,58125.557540518,0
+VKQ.US,D,20070628,000000,8.05711,8.1075,8.05711,8.06343,115149.87198533,0
+VKQ.US,D,20070629,000000,8.10159,8.1791,8.09567,8.1791,122308.96614342,0
+VKQ.US,D,20070702,000000,8.1582,8.25029,8.15218,8.23126,103920.43732431,0
+VKQ.US,D,20070703,000000,8.25029,8.27179,8.23767,8.25474,32003.990187475,0
+VKQ.US,D,20070705,000000,8.23767,8.26539,8.17269,8.1791,87919.963284582,0
+VKQ.US,D,20070706,000000,8.17269,8.21973,8.13965,8.1791,48014.604587211,0
+VKQ.US,D,20070709,000000,8.17269,8.1791,8.15218,8.16263,41391.935472976,0
+VKQ.US,D,20070710,000000,8.16263,8.26016,8.16263,8.23767,122867.69997927,0
+VKQ.US,D,20070711,000000,8.16855,8.20879,8.13965,8.20879,74854.109428061,0
+VKQ.US,D,20070712,000000,8.17269,8.1863,8.06865,8.08295,100800.24855315,0
+VKQ.US,D,20070713,000000,8.05169,8.11954,8.03847,8.07387,71368.86769699,0
+VKQ.US,D,20070716,000000,8.05169,8.1075,8.05169,8.05711,67324.892130067,0
+VKQ.US,D,20070717,000000,8.03847,8.06865,8.02378,8.03847,68243.608745823,0
+VKQ.US,D,20070718,000000,8.01974,8.07891,8.01974,8.05711,74504.267008155,0
+VKQ.US,D,20070719,000000,8.02911,8.09567,8.02911,8.06343,88659.195528385,0
+VKQ.US,D,20070720,000000,8.04389,8.23767,8.02911,8.23767,85162.799401317,0
+VKQ.US,D,20070723,000000,8.23767,8.23767,8.10159,8.1075,60519.69653588,0
+VKQ.US,D,20070724,000000,8.1075,8.12851,8.03847,8.03847,68061.082265872,0
+VKQ.US,D,20070725,000000,8.03413,8.09567,8.01974,8.02911,86813.650008877,0
+VKQ.US,D,20070726,000000,8.01974,8.05169,7.6232,7.85377,150091.52446402,0
+VKQ.US,D,20070727,000000,7.84942,7.98176,7.84587,7.97575,91054.348559748,0
+VKQ.US,D,20070730,000000,7.93769,8.03847,7.93769,8.03413,100429.11137725,0
+VKQ.US,D,20070731,000000,8.07387,8.07891,8.01471,8.02911,70446.094937236,0
+VKQ.US,D,20070801,000000,8.06343,8.06865,8.00189,8.02911,62538.642211343,0
+VKQ.US,D,20070802,000000,8.05711,8.06865,8.01974,8.02911,52046.411722136,0
+VKQ.US,D,20070803,000000,8.01974,8.07891,7.8231,8.06343,79282.404638883,0
+VKQ.US,D,20070806,000000,8.07387,8.12388,8.03413,8.05711,75602.467995862,0
+VKQ.US,D,20070807,000000,8.08295,8.08916,8.05711,8.06343,61804.480147538,0
+VKQ.US,D,20070808,000000,8.06343,8.08295,8.01974,8.03413,59048.330300272,0
+VKQ.US,D,20070809,000000,8.0088,8.08295,7.99696,8.04389,34211.546558887,0
+VKQ.US,D,20070810,000000,8.0088,8.03847,7.88503,7.90771,116793.6243409,0
+VKQ.US,D,20070813,000000,7.84587,7.93769,7.83296,7.87349,76524.226719617,0
+VKQ.US,D,20070814,000000,7.87349,7.88503,7.75534,7.75534,105399.91584793,0
+VKQ.US,D,20070815,000000,7.66936,7.76333,7.54865,7.5662,134277.63304823,0
+VKQ.US,D,20070816,000000,7.3523,7.47143,7.12745,7.34037,258436.20085517,0
+VKQ.US,D,20070817,000000,7.88019,7.88019,7.35674,7.64913,162413.07589674,0
+VKQ.US,D,20070820,000000,7.66936,7.77004,7.6592,7.70782,157080.26057416,0
+VKQ.US,D,20070821,000000,7.7014,7.88503,7.64913,7.80594,133353.84625248,0
+VKQ.US,D,20070822,000000,7.86658,7.92595,7.7377,7.9008,98957.745141642,0
+VKQ.US,D,20070823,000000,7.91165,8.11954,7.91165,8.06343,125632.97615053,0
+VKQ.US,D,20070824,000000,8.05169,8.06343,7.9008,7.96441,172152.89167415,0
+VKQ.US,D,20070827,000000,8.01974,8.01974,7.95435,7.95898,80385.675806589,0
+VKQ.US,D,20070828,000000,8.0088,8.0088,7.91165,7.93157,98041.056597887,0
+VKQ.US,D,20070829,000000,8.0088,8.11954,7.93769,8.05711,139791.96081476,0
+VKQ.US,D,20070830,000000,8.09567,8.20879,7.88503,8.1504,237839.10162866,0
+VKQ.US,D,20070831,000000,8.15218,8.25474,8.15218,8.25029,108338.59217514,0
+VKQ.US,D,20070904,000000,8.1791,8.26016,8.14548,8.17269,106683.68542359,0
+VKQ.US,D,20070905,000000,8.19222,8.21362,8.11343,8.15218,71737.976800892,0
+VKQ.US,D,20070906,000000,8.05711,8.11343,7.77004,7.88503,619304.23418704,0
+VKQ.US,D,20070907,000000,7.88503,7.99203,7.81116,7.96441,304972.34095477,0
+VKQ.US,D,20070910,000000,7.88503,8.01471,7.88503,7.94153,240777.77795586,0
+VKQ.US,D,20070911,000000,7.94153,7.98176,7.93769,7.97023,122505.68912737,0
+VKQ.US,D,20070912,000000,7.97023,7.97023,7.84942,7.91549,146045.5208251,0
+VKQ.US,D,20070913,000000,7.86658,7.90771,7.76333,7.79972,220905.71446916,0
+VKQ.US,D,20070914,000000,7.79105,7.83296,7.76333,7.81796,91420.415555649,0
+VKQ.US,D,20070917,000000,7.79972,7.82901,7.77626,7.80594,121764.42881157,0
+VKQ.US,D,20070918,000000,7.81796,7.85949,7.76333,7.84942,141079.78653442,0
+VKQ.US,D,20070919,000000,7.86658,7.86658,7.7584,7.82901,171061.78893843,0
+VKQ.US,D,20070920,000000,7.82901,7.86658,7.79568,7.85949,134640.65793614,0
+VKQ.US,D,20070921,000000,7.87349,7.92595,7.83967,7.91165,83883.085969657,0
+VKQ.US,D,20070924,000000,7.91165,7.91165,7.88503,7.88503,113670.39346173,0
+VKQ.US,D,20070925,000000,7.91165,7.95898,7.89489,7.94764,163337.87672849,0
+VKQ.US,D,20070926,000000,7.95435,7.97023,7.89489,7.91549,129676.95171745,0
+VKQ.US,D,20070927,000000,7.91165,7.95435,7.9008,7.91165,112752.69088197,0
+VKQ.US,D,20070928,000000,7.95435,7.96441,7.91165,7.92595,105771.05302383,0
+VKQ.US,D,20071001,000000,7.94764,7.97575,7.92595,7.95898,165183.42224801,0
+VKQ.US,D,20071002,000000,7.97023,7.98709,7.93769,7.96441,74122.989472257,0
+VKQ.US,D,20071003,000000,7.97023,7.99203,7.94153,7.98176,99329.896353542,0
+VKQ.US,D,20071004,000000,7.97023,8.02911,7.95435,7.98709,110917.28572245,0
+VKQ.US,D,20071005,000000,7.94153,7.99203,7.92595,7.93157,83686.36298571,0
+VKQ.US,D,20071008,000000,7.92171,7.94764,7.92171,7.94764,31827.547923522,0
+VKQ.US,D,20071009,000000,7.90771,7.97575,7.90771,7.93157,84434.72155351,0
+VKQ.US,D,20071010,000000,7.92595,7.97023,7.89489,7.97023,81858.056078196,0
+VKQ.US,D,20071011,000000,7.90771,7.94764,7.87349,7.91165,135562.41665989,0
+VKQ.US,D,20071012,000000,7.93769,7.94153,7.91165,7.92595,42857.217492585,0
+VKQ.US,D,20071015,000000,7.91549,7.93769,7.85377,7.89489,66959.839170165,0
+VKQ.US,D,20071016,000000,7.85377,7.9008,7.83296,7.88897,61991.062771488,0
+VKQ.US,D,20071017,000000,7.93769,7.95435,7.88503,7.90771,162973.83780459,0
+VKQ.US,D,20071018,000000,7.9008,8.02378,7.9008,8.0088,103736.89680837,0
+VKQ.US,D,20071019,000000,8.0088,8.01471,7.95435,7.99696,79641.373382787,0
+VKQ.US,D,20071022,000000,7.99696,8.06343,7.98176,8.04389,88285.016244484,0
+VKQ.US,D,20071023,000000,8.06343,8.10159,8.03847,8.08295,82034.49834215,0
+VKQ.US,D,20071024,000000,8.11954,8.13965,7.77626,7.83967,336978.35921424,0
+VKQ.US,D,20071025,000000,7.83967,7.84587,7.63524,7.64913,222190.49808082,0
+VKQ.US,D,20071026,000000,7.61294,7.65506,7.49736,7.54372,547949.56299405,0
+VKQ.US,D,20071029,000000,7.47143,7.54865,7.45289,7.48286,663097.40690738,0
+VKQ.US,D,20071030,000000,7.47725,7.47725,7.3523,7.36197,662723.22762348,0
+VKQ.US,D,20071031,000000,7.38859,7.53987,7.31069,7.53987,746422.77307719,0
+VKQ.US,D,20071101,000000,7.52282,7.64431,7.51235,7.6232,231769.08213427,0
+VKQ.US,D,20071102,000000,7.62882,7.64035,7.52282,7.61294,194970.72974007,0
+VKQ.US,D,20071105,000000,7.50427,7.57852,7.50427,7.54865,128757.2210657,0
+VKQ.US,D,20071106,000000,7.54865,7.59618,7.54865,7.54865,174923.23802541,0
+VKQ.US,D,20071107,000000,7.52833,7.54865,7.47725,7.48286,167143.55383547,0
+VKQ.US,D,20071108,000000,7.48286,7.48286,7.3736,7.45289,184491.68171885,0
+VKQ.US,D,20071109,000000,7.29363,7.49431,7.29363,7.39353,209714.81317614,0
+VKQ.US,D,20071112,000000,7.32824,7.39855,7.25803,7.36197,182470.7079714,0
+VKQ.US,D,20071113,000000,7.36197,7.3736,7.26275,7.29363,294672.77730551,0
+VKQ.US,D,20071114,000000,7.37903,7.37903,7.23238,7.30555,253832.47741639,0
+VKQ.US,D,20071115,000000,7.30555,7.30555,7.1751,7.27775,429490.8915416,0
+VKQ.US,D,20071116,000000,7.26275,7.3736,7.2096,7.34648,195936.09201181,0
+VKQ.US,D,20071119,000000,7.23731,7.40397,7.23731,7.39353,298161.06114459,0
+VKQ.US,D,20071120,000000,7.40811,7.4594,7.38859,7.42459,210978.30203181,0
+VKQ.US,D,20071121,000000,7.48286,7.54865,7.40811,7.49431,268188.18506457,0
+VKQ.US,D,20071123,000000,7.51235,7.54372,7.44273,7.51728,62538.642211343,0
+VKQ.US,D,20071126,000000,7.49431,7.60643,7.48286,7.59006,164704.79725614,0
+VKQ.US,D,20071127,000000,7.59006,7.69135,7.5662,7.67871,332747.80102337,0
+VKQ.US,D,20071128,000000,7.67871,7.75072,7.6232,7.71333,235987.47189315,0
+VKQ.US,D,20071129,000000,7.71333,7.79105,7.69647,7.75534,239945.25440008,0
+VKQ.US,D,20071130,000000,7.7805,7.89489,7.73138,7.88897,178669.0870084,0
+VKQ.US,D,20071203,000000,7.93769,7.97023,7.83967,7.91165,114496.8328015,0
+VKQ.US,D,20071204,000000,8.0088,8.03413,7.93769,8.03413,145685.53804519,0
+VKQ.US,D,20071205,000000,8.03413,8.03847,7.89489,7.95898,235437.86438129,0
+VKQ.US,D,20071206,000000,7.94153,8.03413,7.91165,8.02378,311768.41022495,0
+VKQ.US,D,20071207,000000,8.02378,8.03847,7.98176,8.03413,185219.75956667,0
+VKQ.US,D,20071210,000000,8.01974,8.07891,8.01974,8.05169,99694.949313446,0
+VKQ.US,D,20071211,000000,8.05169,8.14548,8.02911,8.08916,114599.25043748,0
+VKQ.US,D,20071212,000000,8.10159,8.16263,8.07387,8.08295,215940.99421448,0
+VKQ.US,D,20071213,000000,8.13413,8.13413,8.03413,8.03413,174011.61966164,0
+VKQ.US,D,20071214,000000,7.97023,8.08295,7.92171,7.96441,244082.52127899,0
+VKQ.US,D,20071217,000000,7.94153,8.00189,7.87349,7.93157,175843.98271316,0
+VKQ.US,D,20071218,000000,7.96441,7.97575,7.85377,7.90771,106316.60439168,0
+VKQ.US,D,20071219,000000,7.93157,7.98176,7.87349,7.94764,155251.95366664,0
+VKQ.US,D,20071220,000000,7.90771,7.99203,7.88019,7.89489,180419.31314394,0
+VKQ.US,D,20071221,000000,8.0088,8.0088,7.77626,7.83967,323366.95398987,0
+VKQ.US,D,20071224,000000,7.98709,7.99203,7.83967,7.99203,203069.83526991,0
+VKQ.US,D,20071226,000000,8.0088,8.01974,7.91165,7.95898,132445.26999673,0
+VKQ.US,D,20071227,000000,7.92171,8.01974,7.90771,8.0088,118089.56234855,0
+VKQ.US,D,20071228,000000,7.97575,8.15218,7.97023,8.12851,114960.24725339,0
+VKQ.US,D,20071231,000000,8.15218,8.23767,8.13965,8.16855,129864.54837741,0
+VKQ.US,D,20080102,000000,8.19222,8.21362,8.08295,8.1582,203069.83526991,0
+VKQ.US,D,20080103,000000,8.19626,8.33787,8.19222,8.31489,122694.29982332,0
+VKQ.US,D,20080104,000000,8.31489,8.32613,8.05169,8.15218,354995.75085744,0
+VKQ.US,D,20080107,000000,8.15218,8.21973,8.12851,8.21973,110987.25420644,0
+VKQ.US,D,20080108,000000,8.25474,8.27179,8.20335,8.24221,91745.921111562,0
+VKQ.US,D,20080109,000000,8.21973,8.27179,8.13965,8.16855,172877.92741395,0
+VKQ.US,D,20080110,000000,8.1582,8.21362,8.12851,8.17269,112294.3466101,0
+VKQ.US,D,20080111,000000,8.17269,8.21973,8.10159,8.19626,152203.76145146,0
+VKQ.US,D,20080114,000000,8.23126,8.26016,8.1863,8.25029,184609.30989483,0
+VKQ.US,D,20080115,000000,8.24221,8.30365,8.20335,8.28284,173265.28916584,0
+VKQ.US,D,20080116,000000,8.30365,8.36686,8.28284,8.33787,166809.93599157,0
+VKQ.US,D,20080117,000000,8.37268,8.38293,8.28698,8.33787,144946.30580139,0
+VKQ.US,D,20080118,000000,8.33787,8.36686,8.1791,8.20335,185057.5138067,0
+VKQ.US,D,20080122,000000,8.15218,8.32012,8.09567,8.28284,145860.96627315,0
+VKQ.US,D,20080123,000000,8.26016,8.42928,8.25029,8.42928,146599.18448096,0
+VKQ.US,D,20080124,000000,8.48008,8.52741,8.37899,8.52741,133540.42887643,0
+VKQ.US,D,20080125,000000,8.49654,8.49654,8.38293,8.46025,126186.63980639,0
+VKQ.US,D,20080128,000000,8.45404,8.48008,8.42928,8.43806,105023.70849203,0
+VKQ.US,D,20080129,000000,8.47405,8.48008,8.33274,8.36686,201414.92851835,0
+VKQ.US,D,20080130,000000,8.31489,8.41785,8.29162,8.38837,120894.3859238,0
+VKQ.US,D,20080131,000000,8.38837,8.41785,8.29162,8.37268,122708.49632731,0
+VKQ.US,D,20080201,000000,8.37268,8.38293,8.22693,8.26016,152120.61049948,0
+VKQ.US,D,20080204,000000,8.24221,8.25474,8.07387,8.1075,216806.98095825,0
+VKQ.US,D,20080205,000000,8.12388,8.15218,8.02911,8.08295,180481.16933994,0
+VKQ.US,D,20080206,000000,8.10159,8.13413,8.05711,8.12851,170330.66898263,0
+VKQ.US,D,20080207,000000,8.13965,8.13965,8.05711,8.08916,189453.35986553,0
+VKQ.US,D,20080208,000000,8.09567,8.1504,8.07891,8.14548,222190.49808082,0
+VKQ.US,D,20080211,000000,8.14548,8.15218,8.10159,8.12851,89765.50880409,0
+VKQ.US,D,20080212,000000,8.1791,8.1863,8.12388,8.1582,207298.36538878,0
+VKQ.US,D,20080213,000000,8.11343,8.16263,7.98176,8.01471,293925.43277371,0
+VKQ.US,D,20080214,000000,7.97023,7.97023,7.65506,7.6731,384055.99453771,0
+VKQ.US,D,20080215,000000,7.53987,7.70782,7.50427,7.70782,205644.47267323,0
+VKQ.US,D,20080219,000000,7.64431,7.85949,7.64035,7.84587,236363.67924904,0
+VKQ.US,D,20080220,000000,7.79568,7.82901,7.67871,7.72556,251628.97718897,0
+VKQ.US,D,20080221,000000,7.69135,7.69135,7.63524,7.63524,114291.99752955,0
+VKQ.US,D,20080222,000000,7.61294,7.64035,7.54372,7.62882,151290.1150157,0
+VKQ.US,D,20080225,000000,7.59618,7.71333,7.59618,7.66531,88659.195528385,0
+VKQ.US,D,20080226,000000,7.69135,7.70782,7.64035,7.6731,140895.23198247,0
+VKQ.US,D,20080227,000000,7.66936,7.68434,7.57852,7.61294,85705.308661172,0
+VKQ.US,D,20080228,000000,7.64431,7.64431,7.39353,7.39353,162413.07589674,0
+VKQ.US,D,20080229,000000,7.32824,7.32824,7.22628,7.26275,280879.85963718,0
+VKQ.US,D,20080303,000000,7.28416,7.45289,7.28416,7.45289,144761.75124944,0
+VKQ.US,D,20080304,000000,7.46482,7.46482,7.40811,7.44807,144500.12996151,0
+VKQ.US,D,20080305,000000,7.46482,7.62882,7.44807,7.62882,158364.03014982,0
+VKQ.US,D,20080306,000000,7.60151,7.6232,7.47725,7.54372,139888.29423473,0
+VKQ.US,D,20080307,000000,7.47725,7.54372,7.45289,7.53365,123558.25849509,0
+VKQ.US,D,20080310,000000,7.53987,7.5662,7.47143,7.49736,173639.46844975,0
+VKQ.US,D,20080311,000000,7.50871,7.56118,7.47143,7.47725,93068.22405521,0
+VKQ.US,D,20080312,000000,7.3523,7.43021,7.34648,7.38337,175104.75046936,0
+VKQ.US,D,20080313,000000,7.34037,7.44273,7.31069,7.40811,171061.78893843,0
+VKQ.US,D,20080314,000000,7.39353,7.43021,7.36197,7.36197,91967.994995503,0
+VKQ.US,D,20080317,000000,7.34648,7.36758,7.24254,7.35674,174558.18506551,0
+VKQ.US,D,20080318,000000,7.34037,7.47143,7.34037,7.42054,160398.18636527,0
+VKQ.US,D,20080319,000000,7.40397,7.44807,7.3523,7.3523,98225.611149837,0
+VKQ.US,D,20080320,000000,7.3523,7.43021,7.34037,7.3523,124708.17531878,0
+VKQ.US,D,20080324,000000,7.3523,7.42459,7.3523,7.36758,147887.01020062,0
+VKQ.US,D,20080325,000000,7.38337,7.4594,7.3736,7.41542,80617.890050527,0
+VKQ.US,D,20080326,000000,7.85949,7.85949,7.40397,7.4883,123602.87607908,0
+VKQ.US,D,20080327,000000,7.50871,7.54865,7.49431,7.54372,94178.593474915,0
+VKQ.US,D,20080328,000000,7.52833,7.54865,7.4883,7.51728,85350.396061267,0
+VKQ.US,D,20080331,000000,7.4883,7.52282,7.47143,7.52282,118089.56234855,0
+VKQ.US,D,20080401,000000,7.53365,7.56118,7.50427,7.51728,89943.979140043,0
+VKQ.US,D,20080402,000000,7.49736,7.52833,7.47725,7.50427,58303.01384047,0
+VKQ.US,D,20080403,000000,7.51235,7.54865,7.49431,7.54865,68798.286437675,0
+VKQ.US,D,20080404,000000,7.50871,7.54865,7.49736,7.52833,100818.50120115,0
+VKQ.US,D,20080407,000000,7.53365,7.60643,7.51728,7.60643,69898.515497381,0
+VKQ.US,D,20080408,000000,7.60151,7.61294,7.55535,7.55535,83883.085969657,0
+VKQ.US,D,20080409,000000,7.56118,7.64035,7.55535,7.59618,72098.973616796,0
+VKQ.US,D,20080410,000000,7.64035,7.7014,7.64035,7.7014,100981.76099711,0
+VKQ.US,D,20080411,000000,7.64431,7.71333,7.64035,7.71333,41176.959841033,0
+VKQ.US,D,20080414,000000,7.67871,7.7014,7.62882,7.62882,76710.809343568,0
+VKQ.US,D,20080415,000000,7.63524,7.64913,7.57852,7.6232,110965.95945044,0
+VKQ.US,D,20080416,000000,7.60643,7.72556,7.60643,7.72014,80904.86223845,0
+VKQ.US,D,20080417,000000,7.68434,7.76333,7.67871,7.7377,54143.438169579,0
+VKQ.US,D,20080418,000000,7.76333,7.8231,7.72556,7.81116,69085.258625599,0
+VKQ.US,D,20080421,000000,7.82901,7.87349,7.79568,7.85377,193037.97712458,0
+VKQ.US,D,20080422,000000,7.83967,7.88019,7.8231,7.83967,104746.87666411,0
+VKQ.US,D,20080423,000000,7.9008,8.02378,7.88503,7.97023,297426.89908078,0
+VKQ.US,D,20080424,000000,8.04389,8.06343,7.99203,8.02378,120792.98232383,0
+VKQ.US,D,20080425,000000,8.03847,8.06865,8.02911,8.03413,49430.198842834,0
+VKQ.US,D,20080428,000000,8.06343,8.10159,8.05169,8.07387,112154.40964212,0
+VKQ.US,D,20080429,000000,8.09567,8.09567,8.02378,8.03413,105523.6282399,0
+VKQ.US,D,20080430,000000,8.06865,8.07891,8.03413,8.03413,133974.43628432,0
+VKQ.US,D,20080501,000000,8.07387,8.11954,8.04389,8.08295,83253.369613824,0
+VKQ.US,D,20080502,000000,8.08295,8.12851,8.06343,8.10159,63420.853531107,0
+VKQ.US,D,20080505,000000,8.15218,8.15218,8.06343,8.07387,124911.99655474,0
+VKQ.US,D,20080506,000000,8.06865,8.08295,8.02911,8.06343,112084.44115815,0
+VKQ.US,D,20080507,000000,8.08916,8.08916,7.98709,7.99203,88244.454804495,0
+VKQ.US,D,20080508,000000,7.94764,8.01974,7.94764,7.99696,70787.825069145,0
+VKQ.US,D,20080509,000000,8.0088,8.04389,7.97575,8.01471,85497.431281228,0
+VKQ.US,D,20080512,000000,8.01471,8.09567,8.0088,8.04389,81935.122814175,0
+VKQ.US,D,20080513,000000,8.02911,8.06343,8.02911,8.03847,48337.068035125,0
+VKQ.US,D,20080514,000000,8.09567,8.09567,8.01471,8.01974,109662.92319078,0
+VKQ.US,D,20080515,000000,8.02378,8.07387,7.95435,7.98176,134543.31048016,0
+VKQ.US,D,20080516,000000,7.97023,7.97023,7.88897,7.9008,166541.21645164,0
+VKQ.US,D,20080519,000000,7.92595,8.01974,7.91165,7.99696,127011.05107416,0
+VKQ.US,D,20080520,000000,8.00189,8.04389,7.96441,8.03413,113426.01078579,0
+VKQ.US,D,20080521,000000,8.04389,8.08916,8.02911,8.07387,85668.803365181,0
+VKQ.US,D,20080522,000000,8.06865,8.06865,8.01974,8.01974,80917.030670447,0
+VKQ.US,D,20080523,000000,8.0088,8.03847,7.99203,7.99696,57252.47254475,0
+VKQ.US,D,20080527,000000,7.99203,8.06343,7.99203,8.00189,68935.181297638,0
+VKQ.US,D,20080528,000000,7.99696,8.07387,7.99696,8.06865,129923.36246539,0
+VKQ.US,D,20080529,000000,8.06865,8.08916,8.01974,8.05169,113408.77217379,0
+VKQ.US,D,20080530,000000,8.08916,8.08916,8.02378,8.03847,62231.389303424,0
+VKQ.US,D,20080602,000000,8.14548,8.14548,8.06343,8.08916,91189.215347711,0
+VKQ.US,D,20080603,000000,8.11954,8.12851,8.08916,8.11954,88939.06946431,0
+VKQ.US,D,20080604,000000,8.11954,8.13965,7.97023,7.97023,156942.3516782,0
+VKQ.US,D,20080605,000000,7.98176,8.03413,7.97023,8.02378,108733.05217904,0
+VKQ.US,D,20080606,000000,7.98176,8.00189,7.96441,7.96441,43121.880888514,0
+VKQ.US,D,20080609,000000,8.0088,8.02911,7.98176,7.98709,33505.777503075,0
+VKQ.US,D,20080610,000000,7.98709,8.0088,7.90771,7.90771,74892.642796052,0
+VKQ.US,D,20080611,000000,7.9008,7.9008,7.83296,7.84587,131439.34628499,0
+VKQ.US,D,20080612,000000,7.83967,7.83967,7.77004,7.77626,86370.516276994,0
+VKQ.US,D,20080613,000000,7.81116,7.81116,7.75534,7.79568,62292.231463408,0
+VKQ.US,D,20080616,000000,7.79568,7.81796,7.7584,7.77626,67920.131261909,0
+VKQ.US,D,20080617,000000,7.81796,7.81796,7.71333,7.71333,79224.604586898,0
+VKQ.US,D,20080618,000000,7.71333,7.72014,7.6232,7.64431,100261.7954373,0
+VKQ.US,D,20080619,000000,7.67871,7.67871,7.61926,7.66936,56065.036389067,0
+VKQ.US,D,20080620,000000,7.64035,7.66936,7.6232,7.63524,52352.650594055,0
+VKQ.US,D,20080623,000000,7.64035,7.76333,7.64035,7.7377,234619.53732951,0
+VKQ.US,D,20080624,000000,7.72014,7.91549,7.71333,7.88019,144525.48086151,0
+VKQ.US,D,20080625,000000,7.98709,8.09567,7.86658,7.88897,152708.75137932,0
+VKQ.US,D,20080626,000000,7.9008,7.95435,7.84942,7.88897,70585.017869199,0
+VKQ.US,D,20080627,000000,7.99203,7.99203,7.85377,7.88019,80901.820130451,0
+VKQ.US,D,20080630,000000,7.88019,8.02378,7.88019,7.92595,82934.96230991,0
+VKQ.US,D,20080701,000000,8.0088,8.0088,7.88897,7.91549,88973.546688301,0
+VKQ.US,D,20080702,000000,8.01974,8.03847,7.89489,8.03413,80025.693026684,0
+VKQ.US,D,20080703,000000,8.08916,8.09567,8.03847,8.08295,74025.642016282,0
+VKQ.US,D,20080707,000000,8.13965,8.1504,8.06865,8.11343,145027.42868138,0
+VKQ.US,D,20080708,000000,8.14548,8.14548,8.05711,8.06865,201033.65098246,0
+VKQ.US,D,20080709,000000,8.07891,8.19626,8.07891,8.19626,178701.5361604,0
+VKQ.US,D,20080710,000000,8.1791,8.27179,8.13413,8.26016,149668.67145214,0
+VKQ.US,D,20080711,000000,8.26016,8.26016,8.02378,8.03413,173830.10721769,0
+VKQ.US,D,20080714,000000,8.06343,8.1075,7.91549,7.93157,179581.71940816,0
+VKQ.US,D,20080715,000000,7.85377,7.88503,7.68434,7.79105,238921.07804036,0
+VKQ.US,D,20080716,000000,7.69135,7.97575,7.69135,7.91549,91876.731755528,0
+VKQ.US,D,20080717,000000,7.92171,8.04389,7.91165,8.01974,148653.6214164,0
+VKQ.US,D,20080718,000000,8.08916,8.08916,7.95898,7.95898,48266.085515144,0
+VKQ.US,D,20080721,000000,8.05711,8.06865,7.94153,8.00189,91709.415815572,0
+VKQ.US,D,20080722,000000,8.02378,8.10159,8.00189,8.06865,101013.19611309,0
+VKQ.US,D,20080723,000000,8.05711,8.11954,8.04389,8.09567,97348.47001007,0
+VKQ.US,D,20080724,000000,8.11954,8.11954,7.95435,8.02911,118619.90317641,0
+VKQ.US,D,20080725,000000,8.02911,8.02911,7.94764,7.95435,63613.520371055,0
+VKQ.US,D,20080728,000000,8.01471,8.02378,7.96441,7.96441,86720.358696901,0
+VKQ.US,D,20080729,000000,8.01471,8.12388,7.98176,8.01974,127587.02352201,0
+VKQ.US,D,20080730,000000,8.08916,8.08916,8.01471,8.03847,51018.179218411,0
+VKQ.US,D,20080731,000000,8.12851,8.12851,8.03413,8.05711,80079.43693467,0
+VKQ.US,D,20080801,000000,8.08916,8.10159,8.01974,8.05169,58002.859184551,0
+VKQ.US,D,20080804,000000,8.04389,8.07387,7.99696,8.01974,67130.197218119,0
+VKQ.US,D,20080805,000000,8.03847,8.08295,7.99696,8.04389,78831.158619003,0
+VKQ.US,D,20080806,000000,8.04389,8.06343,7.91549,7.97023,119499.07238816,0
+VKQ.US,D,20080807,000000,7.99696,8.00189,7.72556,7.76333,338495.35706983,0
+VKQ.US,D,20080808,000000,7.73138,7.81116,7.69135,7.80594,203121.5511059,0
+VKQ.US,D,20080811,000000,7.8231,7.8231,7.69647,7.72014,117441.59334471,0
+VKQ.US,D,20080812,000000,7.74391,7.79568,7.69647,7.79105,108315.26934715,0
+VKQ.US,D,20080813,000000,7.75072,7.77626,7.69135,7.7584,99213.282213574,0
+VKQ.US,D,20080814,000000,7.7584,7.76333,7.69135,7.71333,85826.99298114,0
+VKQ.US,D,20080815,000000,7.69135,7.72556,7.6592,7.66936,52077.846838129,0
+VKQ.US,D,20080818,000000,7.64431,7.7014,7.64431,7.7014,45258.454739945,0
+VKQ.US,D,20080819,000000,7.69135,7.69135,7.64431,7.65506,52427.689258036,0
+VKQ.US,D,20080820,000000,7.58465,7.62882,7.53987,7.57852,179521.89128418,0
+VKQ.US,D,20080821,000000,7.57852,7.57852,7.53365,7.55535,70615.438949191,0
+VKQ.US,D,20080822,000000,7.51235,7.53365,7.38859,7.43642,246705.83241029,0
+VKQ.US,D,20080825,000000,7.42054,7.50871,7.42054,7.50427,184680.2924148,0
+VKQ.US,D,20080826,000000,7.4883,7.59618,7.4883,7.59618,149053.1516003,0
+VKQ.US,D,20080827,000000,7.60151,7.66531,7.60151,7.65506,104277.37799623,0
+VKQ.US,D,20080828,000000,7.69647,7.69647,7.6592,7.67871,110202.39034265,0
+VKQ.US,D,20080829,000000,7.68434,7.68434,7.63524,7.6592,54187.041717567,0
+VKQ.US,D,20080902,000000,7.6731,7.69135,7.64035,7.66936,113664.30924572,0
+VKQ.US,D,20080903,000000,7.72014,7.72014,7.66531,7.69647,78896.056922986,0
+VKQ.US,D,20080904,000000,7.6592,7.7014,7.64431,7.66531,79882.713950723,0
+VKQ.US,D,20080905,000000,7.6592,7.7377,7.6592,7.7377,91085.783675739,0
+VKQ.US,D,20080908,000000,7.72014,7.77004,7.72014,7.75072,81767.80687422,0
+VKQ.US,D,20080909,000000,7.79105,7.79105,7.66531,7.66531,65182.234062638,0
+VKQ.US,D,20080910,000000,7.65506,7.6592,7.58465,7.60643,162306.60211676,0
+VKQ.US,D,20080911,000000,7.54865,7.57291,7.46482,7.47143,229755.2066388,0
+VKQ.US,D,20080912,000000,7.47725,7.49431,7.42054,7.44807,131993.00994084,0
+VKQ.US,D,20080915,000000,7.30555,7.39855,7.25803,7.31739,197084.99479951,0
+VKQ.US,D,20080916,000000,7.28416,7.28416,7.04502,7.22144,363653.59022314,0
+VKQ.US,D,20080917,000000,7.07855,7.18692,6.93102,7.02372,375071.63558009,0
+VKQ.US,D,20080918,000000,6.94709,6.97017,6.30648,6.7682,304391.29832693,0
+VKQ.US,D,20080919,000000,6.80675,6.94709,6.64839,6.94709,266815.18032093,0
+VKQ.US,D,20080922,000000,6.85745,6.95331,6.53586,6.62767,157177.60803013,0
+VKQ.US,D,20080923,000000,6.6541,6.74217,6.18657,6.52945,184069.84274298,0
+VKQ.US,D,20080924,000000,6.3767,6.58911,6.25786,6.34474,212520.65078739,0
+VKQ.US,D,20080925,000000,6.20293,6.41565,6.19761,6.28972,181052.07160777,0
+VKQ.US,D,20080926,000000,6.22463,6.31723,6.08903,6.22463,165835.44739583,0
+VKQ.US,D,20080929,000000,6.22463,6.22463,5.54507,5.87701,479513.28740829,0
+VKQ.US,D,20080930,000000,5.76793,6.06704,5.76793,5.98006,262071.51991419,0
+VKQ.US,D,20081001,000000,6.04032,6.42009,6.03459,6.41565,269694.02852417,0
+VKQ.US,D,20081002,000000,6.42591,6.45855,6.3336,6.3553,129241.93027357,0
+VKQ.US,D,20081003,000000,6.36635,6.63211,6.32857,6.34988,98607.902721735,0
+VKQ.US,D,20081006,000000,6.01823,6.14396,5.32792,5.98006,331764.18610363,0
+VKQ.US,D,20081007,000000,5.90955,5.98006,5.4362,5.49596,201208.06517441,0
+VKQ.US,D,20081008,000000,4.92034,5.15386,4.74056,5.08878,444867.7334415,0
+VKQ.US,D,20081009,000000,4.9799,5.05613,4.453,4.58869,511049.80699988,0
+VKQ.US,D,20081010,000000,5.02319,5.02911,3.65884,4.08832,515971.93774256,0
+VKQ.US,D,20081013,000000,4.35488,5.12132,4.35488,5.12132,337362.67885814,0
+VKQ.US,D,20081014,000000,5.4362,5.84466,5.12684,5.24103,310478.5564333,0
+VKQ.US,D,20081015,000000,5.21352,5.21352,4.94686,4.99085,180406.13067595,0
+VKQ.US,D,20081016,000000,4.98552,5.11599,4.96402,5.07763,227306.30969945,0
+VKQ.US,D,20081017,000000,5.001,5.12684,4.95268,5.07221,228583.99505912,0
+VKQ.US,D,20081020,000000,5.05613,5.24626,5.01303,5.24103,253646.90882844,0
+VKQ.US,D,20081021,000000,5.22477,5.49596,5.18631,5.38739,150311.57027596,0
+VKQ.US,D,20081022,000000,5.36599,5.53462,5.26846,5.51795,173571.52803777,0
+VKQ.US,D,20081023,000000,5.56726,5.99111,5.56726,5.82297,234796.99362946,0
+VKQ.US,D,20081024,000000,5.46933,5.77909,5.44231,5.6,238408.98986049,0
+VKQ.US,D,20081027,000000,5.6,5.6,5.45829,5.55089,157087.35882616,0
+VKQ.US,D,20081028,000000,5.61558,5.74605,5.54507,5.69752,137984.94866325,0
+VKQ.US,D,20081029,000000,5.62692,5.70345,5.6,5.70345,84682.146337444,0
+VKQ.US,D,20081030,000000,5.65956,5.83894,5.65956,5.78983,80882.553446456,0
+VKQ.US,D,20081031,000000,5.86054,5.9204,5.51795,5.51795,132025.45909284,0
+VKQ.US,D,20081103,000000,5.63264,5.83894,5.50187,5.55621,204862.65091744,0
+VKQ.US,D,20081104,000000,5.57228,5.81153,5.57228,5.79555,152770.60757531,0
+VKQ.US,D,20081105,000000,5.84466,6.14396,5.84466,5.99633,189956.32172141,0
+VKQ.US,D,20081106,000000,6.10009,6.22463,6.00777,6.19761,174192.1180696,0
+VKQ.US,D,20081107,000000,6.22463,6.42009,6.2196,6.24101,131696.91142891,0
+VKQ.US,D,20081110,000000,6.38843,6.38843,5.97513,6.06704,208073.08889258,0
+VKQ.US,D,20081111,000000,6.01823,6.04032,5.92592,5.92592,95937.945934446,0
+VKQ.US,D,20081112,000000,5.70838,5.9423,5.55089,5.7136,166121.40554775,0
+VKQ.US,D,20081113,000000,5.66499,5.8497,5.56726,5.71982,134251.26811224,0
+VKQ.US,D,20081114,000000,5.51253,5.7136,5.51253,5.53462,183885.28819102,0
+VKQ.US,D,20081117,000000,5.61094,5.61558,5.37703,5.38225,181990.05490753,0
+VKQ.US,D,20081118,000000,5.33374,5.38739,5.05613,5.18088,261698.3546663,0
+VKQ.US,D,20081119,000000,5.20316,5.23551,4.94252,4.96905,217899.09772996,0
+VKQ.US,D,20081120,000000,4.95268,4.98552,4.70299,4.70792,296691.72298097,0
+VKQ.US,D,20081121,000000,4.74056,4.96402,4.74056,4.93631,261451.94391837,0
+VKQ.US,D,20081124,000000,4.99657,5.2297,4.92034,5.21352,361619.43400768,0
+VKQ.US,D,20081125,000000,5.22477,5.31697,5.11037,5.1647,155341.18883463,0
+VKQ.US,D,20081126,000000,5.01787,5.19745,4.96402,5.06184,227082.20774351,0
+VKQ.US,D,20081128,000000,5.11599,5.14863,4.78474,5.001,100048.84787735,0
+VKQ.US,D,20081201,000000,4.97438,5.17565,4.92034,4.95268,169839.87555875,0
+VKQ.US,D,20081202,000000,4.92517,5.00702,4.88197,4.89844,224706.32139614,0
+VKQ.US,D,20081203,000000,4.84381,4.90388,4.84381,4.85978,133091.21092855,0
+VKQ.US,D,20081204,000000,4.85525,5.02319,4.63238,4.65349,169340.9698469,0
+VKQ.US,D,20081205,000000,4.62074,4.69786,4.57232,4.59392,182739.42751133,0
+VKQ.US,D,20081208,000000,4.62074,4.62074,4.23486,4.39314,179668.92650414,0
+VKQ.US,D,20081209,000000,4.34964,4.35488,4.21899,4.29462,263432.35622583,0
+VKQ.US,D,20081210,000000,4.27322,4.45784,4.27322,4.39314,198079.76411524,0
+VKQ.US,D,20081211,000000,4.34353,4.40368,4.175,4.18565,199522.73734286,0
+VKQ.US,D,20081212,000000,4.19709,4.19709,3.97441,4.08279,315714.02429991,0
+VKQ.US,D,20081215,000000,4.0396,4.05026,3.91406,3.93053,236938.63766089,0
+VKQ.US,D,20081216,000000,3.95282,4.0396,3.84897,3.92521,417561.77204078,0
+VKQ.US,D,20081217,000000,3.87116,4.34353,3.87116,4.32263,332152.56189153,0
+VKQ.US,D,20081218,000000,4.37164,4.57232,4.33831,4.37627,283046.85456861,0
+VKQ.US,D,20081219,000000,4.38723,4.64264,4.38723,4.50674,340729.27837724,0
+VKQ.US,D,20081222,000000,4.58268,4.7241,4.56147,4.69145,310073.9560694,0
+VKQ.US,D,20081223,000000,4.70792,4.71916,4.45784,4.57232,243871.60179103,0
+VKQ.US,D,20081224,000000,4.5452,4.85978,4.5452,4.78474,118716.23659638,0
+VKQ.US,D,20081226,000000,4.95801,4.9799,4.85525,4.9799,198023.99213526,0
+VKQ.US,D,20081229,000000,4.99657,5.07763,4.94686,5.001,304981.46727877,0
+VKQ.US,D,20081230,000000,5.04509,5.04509,4.89844,4.91501,207463.65325674,0
+VKQ.US,D,20081231,000000,4.89844,4.94686,4.78977,4.82202,291477.54987036,0
+VKQ.US,D,20090102,000000,4.88197,5.24103,4.85978,5.11037,172984.40119393,0
+VKQ.US,D,20090105,000000,5.14272,5.65394,5.14272,5.46361,252471.64110476,0
+VKQ.US,D,20090106,000000,5.578,5.66499,5.45829,5.51795,223909.28910035,0
+VKQ.US,D,20090107,000000,5.49596,5.50187,5.3008,5.48038,101671.30547692,0
+VKQ.US,D,20090108,000000,5.56124,5.73027,5.49152,5.54507,164963.37643606,0
+VKQ.US,D,20090109,000000,5.62692,5.70345,5.52939,5.55089,172109.28812616,0
+VKQ.US,D,20090112,000000,5.62692,5.74605,5.52939,5.74605,201149.25108643,0
+VKQ.US,D,20090113,000000,5.83363,5.83363,5.58363,5.64279,154935.57443473,0
+VKQ.US,D,20090114,000000,5.54507,5.56124,5.43106,5.52328,136070.44869575,0
+VKQ.US,D,20090115,000000,5.55089,5.55089,5.30632,5.47466,119313.50380023,0
+VKQ.US,D,20090116,000000,5.46933,5.76793,5.46361,5.76252,140048.51192269,0
+VKQ.US,D,20090120,000000,5.81153,5.85512,5.61094,5.67031,200623.98043857,0
+VKQ.US,D,20090121,000000,5.65394,5.77396,5.63264,5.75236,80215.317758634,0
+VKQ.US,D,20090122,000000,5.75236,5.79555,5.65956,5.74112,73495.301188424,0
+VKQ.US,D,20090123,000000,5.67031,5.86054,5.62692,5.76793,116702.36110091,0
+VKQ.US,D,20090126,000000,5.78983,5.97513,5.74112,5.92592,114762.51023343,0
+VKQ.US,D,20090127,000000,6.25184,6.25184,5.87169,6.1053,159519.01715352,0
+VKQ.US,D,20090128,000000,6.20876,6.25184,6.14396,6.25184,146969.30762086,0
+VKQ.US,D,20090129,000000,6.14909,6.46949,6.14909,6.44159,192082.75521284,0
+VKQ.US,D,20090130,000000,6.36033,6.39326,6.28459,6.39326,113709.94086572,0
+VKQ.US,D,20090202,000000,6.3767,6.38202,6.24101,6.24101,104706.31522412,0
+VKQ.US,D,20090203,000000,6.18153,6.21447,5.99633,6.07276,158538.44434177,0
+VKQ.US,D,20090204,000000,6.02898,6.10009,5.88776,6.06704,171834.48437024,0
+VKQ.US,D,20090205,000000,6.06182,6.13775,6.00206,6.11606,91009.730975759,0
+VKQ.US,D,20090206,000000,6.14396,6.19761,6.09416,6.19761,60439.587691901,0
+VKQ.US,D,20090209,000000,6.19238,6.30648,6.14396,6.28459,62026.554031478,0
+VKQ.US,D,20090210,000000,6.32295,6.3553,6.05649,6.19761,77189.43433544,0
+VKQ.US,D,20090211,000000,6.2196,6.2196,5.96428,5.96428,62863.133731256,0
+VKQ.US,D,20090212,000000,5.99111,6.00206,5.93135,5.96428,72298.738708743,0
+VKQ.US,D,20090213,000000,5.96961,5.98006,5.90955,5.93677,39519.010981474,0
+VKQ.US,D,20090217,000000,5.89328,5.89328,5.50769,5.56124,221551.65540099,0
+VKQ.US,D,20090218,000000,5.56124,5.578,5.36036,5.38225,199506.51276685,0
+VKQ.US,D,20090219,000000,5.37131,5.42614,5.36599,5.38739,132263.75755278,0
+VKQ.US,D,20090220,000000,5.36599,5.36599,5.09429,5.24103,232101.68594218,0
+VKQ.US,D,20090223,000000,5.23551,5.25751,5.13749,5.13749,207850.00097264,0
+VKQ.US,D,20090224,000000,5.17043,5.51795,5.11599,5.51795,205316.93904531,0
+VKQ.US,D,20090225,000000,5.64279,5.75719,5.51795,5.69752,148957.83221632,0
+VKQ.US,D,20090226,000000,5.82297,5.96428,5.76252,5.87169,192786.49619665,0
+VKQ.US,D,20090227,000000,5.97513,6.03459,5.8063,5.89851,141815.97667022,0
+VKQ.US,D,20090302,000000,5.92592,5.95847,5.77396,5.77396,145720.01526918,0
+VKQ.US,D,20090303,000000,5.77396,5.81153,5.53462,5.78983,110513.69939457,0
+VKQ.US,D,20090304,000000,5.71982,5.95295,5.66499,5.82819,202923.81408595,0
+VKQ.US,D,20090305,000000,5.82819,5.84466,5.59389,5.62692,131183.80921306,0
+VKQ.US,D,20090306,000000,5.73579,5.73579,5.47466,5.50769,135780.43439983,0
+VKQ.US,D,20090309,000000,5.47466,5.50187,5.36599,5.36599,103507.72467243,0
+VKQ.US,D,20090310,000000,5.393,5.8063,5.393,5.68145,132355.02079274,0
+VKQ.US,D,20090311,000000,5.71982,5.8063,5.56726,5.63264,74049.978880276,0
+VKQ.US,D,20090312,000000,5.56124,5.9204,5.56124,5.85512,306890.89706626,0
+VKQ.US,D,20090313,000000,5.80108,5.87169,5.66499,5.73027,102273.64286075,0
+VKQ.US,D,20090316,000000,5.77909,5.77909,5.68145,5.74112,59654.723828111,0
+VKQ.US,D,20090317,000000,5.70345,5.71982,5.578,5.63264,80630.058482524,0
+VKQ.US,D,20090318,000000,5.67031,5.81695,5.61094,5.68145,112946.37175792,0
+VKQ.US,D,20090319,000000,5.71982,5.83363,5.70838,5.82297,80376.549482591,0
+VKQ.US,D,20090320,000000,5.80108,5.95295,5.80108,5.86054,51852.730846189,0
+VKQ.US,D,20090323,000000,5.98006,6.01251,5.75236,5.8063,101119.66989306,0
+VKQ.US,D,20090324,000000,5.79555,5.79555,5.58895,5.72446,117437.53720073,0
+VKQ.US,D,20090325,000000,5.83363,5.83363,5.73027,5.81153,49929.1045547,0
+VKQ.US,D,20090326,000000,5.78983,5.98006,5.75719,5.86054,115209.70010931,0
+VKQ.US,D,20090327,000000,5.83363,6.15382,5.83363,6.07838,101792.98979689,0
+VKQ.US,D,20090330,000000,6.06704,6.12227,5.98006,5.98006,114394.41516554,0
+VKQ.US,D,20090331,000000,6.06182,6.06182,5.92592,5.96428,93364.322567131,0
+VKQ.US,D,20090401,000000,6.02384,6.06704,5.99111,6.04032,67863.345245924,0
+VKQ.US,D,20090402,000000,6.06704,6.06704,6.02384,6.06182,82157.196698116,0
+VKQ.US,D,20090403,000000,6.06704,6.06704,5.89328,5.95295,79710.327830768,0
+VKQ.US,D,20090406,000000,5.90414,5.97513,5.87701,5.93135,47281.456559406,0
+VKQ.US,D,20090407,000000,5.86054,5.89328,5.76252,5.76252,59538.109688142,0
+VKQ.US,D,20090408,000000,5.80108,5.82297,5.74605,5.76793,95421.801610583,0
+VKQ.US,D,20090409,000000,5.77396,5.9204,5.73579,5.88776,123380.80219514,0
+VKQ.US,D,20090413,000000,5.81153,5.8497,5.73027,5.78471,104188.14282825,0
+VKQ.US,D,20090414,000000,5.80108,5.8063,5.75236,5.77396,46914.375527504,0
+VKQ.US,D,20090415,000000,5.76793,5.8063,5.76252,5.79555,85575.512053206,0
+VKQ.US,D,20090416,000000,5.79555,5.83363,5.78983,5.81153,62190.827863435,0
+VKQ.US,D,20090417,000000,5.81695,5.98006,5.81695,5.90414,71792.734744878,0
+VKQ.US,D,20090420,000000,5.85512,6.01251,5.85512,5.99633,73530.792448415,0
+VKQ.US,D,20090421,000000,5.99111,6.08351,5.95295,6.06704,57147.012800778,0
+VKQ.US,D,20090422,000000,6.10009,6.10009,6.02384,6.05649,63148.077847181,0
+VKQ.US,D,20090423,000000,5.99111,6.05649,5.98006,6.05097,69820.434725403,0
+VKQ.US,D,20090424,000000,6.06182,6.06182,6.01251,6.06182,67269.120150083,0
+VKQ.US,D,20090427,000000,6.06182,6.09416,6.00206,6.01823,59451.916628165,0
+VKQ.US,D,20090428,000000,6.03459,6.06182,5.98598,6.05649,56683.598348902,0
+VKQ.US,D,20090429,000000,6.03459,6.13214,6.03459,6.11606,83532.22951375,0
+VKQ.US,D,20090430,000000,6.13214,6.25184,6.11606,6.19761,114449.17310951,0
+VKQ.US,D,20090501,000000,6.2196,6.2196,6.1053,6.11054,107771.74605129,0
+VKQ.US,D,20090504,000000,6.11054,6.18153,6.07838,6.08903,99460.706997508,0
+VKQ.US,D,20090505,000000,6.08351,6.08903,6.00777,6.03459,64496.745726821,0
+VKQ.US,D,20090506,000000,6.01251,6.08903,6.00777,6.07838,76005.040287756,0
+VKQ.US,D,20090507,000000,6.08903,6.13214,6.06704,6.11606,75711.983883833,0
+VKQ.US,D,20090508,000000,6.13214,6.33863,6.13214,6.23035,122274.48891943,0
+VKQ.US,D,20090511,000000,6.26299,6.31181,6.2196,6.31181,32066.860419459,0
+VKQ.US,D,20090512,000000,6.31181,6.42591,6.27927,6.42591,71973.23315283,0
+VKQ.US,D,20090513,000000,6.40471,6.40471,6.28459,6.40471,86040.954577083,0
+VKQ.US,D,20090514,000000,6.39326,6.42009,6.34988,6.42009,38856.845473651,0
+VKQ.US,D,20090515,000000,6.42009,6.49701,6.39937,6.48567,44652.061212107,0
+VKQ.US,D,20090518,000000,6.51328,6.52452,6.47482,6.52452,95298.089218617,0
+VKQ.US,D,20090519,000000,6.50203,6.52452,6.41012,6.43103,71810.987392873,0
+VKQ.US,D,20090520,000000,6.46397,6.48034,6.36635,6.42009,121090.09487175,0
+VKQ.US,D,20090521,000000,6.44809,6.58409,6.40471,6.49159,107473.61946737,0
+VKQ.US,D,20090522,000000,6.49159,6.49701,6.41012,6.41565,101604.37910094,0
+VKQ.US,D,20090526,000000,6.47482,6.47482,6.30115,6.34474,153029.18675524,0
+VKQ.US,D,20090527,000000,6.36635,6.41012,6.28972,6.30648,131390.67255701,0
+VKQ.US,D,20090528,000000,6.20876,6.38843,6.19238,6.36635,114458.29943351,0
+VKQ.US,D,20090529,000000,6.41565,6.44159,6.38843,6.39326,63188.63928717,0
+VKQ.US,D,20090601,000000,6.51328,6.60056,6.42591,6.42591,107617.61257933,0
+VKQ.US,D,20090602,000000,6.51328,6.52945,6.41012,6.49159,66186.12970237,0
+VKQ.US,D,20090603,000000,6.55686,6.55686,6.42009,6.50757,97120.311910131,0
+VKQ.US,D,20090604,000000,6.50203,6.68142,6.47482,6.6541,90408.407627919,0
+VKQ.US,D,20090605,000000,6.612,6.612,6.49701,6.50757,96597.06933427,0
+VKQ.US,D,20090608,000000,6.49159,6.50203,6.38843,6.46949,56213.085645027,0
+VKQ.US,D,20090609,000000,6.46949,6.50203,6.43103,6.48567,63046.674247208,0
+VKQ.US,D,20090610,000000,6.50203,6.57205,6.49701,6.57205,38005.055233878,0
+VKQ.US,D,20090611,000000,6.50203,6.54049,6.41012,6.41565,64052.597958938,0
+VKQ.US,D,20090612,000000,6.34988,6.3553,6.15925,6.16526,109388.11943486,0
+VKQ.US,D,20090615,000000,6.1053,6.14396,5.87169,6.01823,224042.12781633,0
+VKQ.US,D,20090616,000000,6.02384,6.15382,6.01823,6.06704,105529.7124559,0
+VKQ.US,D,20090617,000000,6.06182,6.11606,6.06182,6.08903,48244.790759149,0
+VKQ.US,D,20090618,000000,6.11054,6.14396,6.06704,6.1053,84652.739293452,0
+VKQ.US,D,20090619,000000,6.11606,6.29594,6.09416,6.29594,192908.18051662,0
+VKQ.US,D,20090622,000000,6.32295,6.32857,6.15382,6.24101,99753.76340143,0
+VKQ.US,D,20090623,000000,6.05097,6.23597,6.04032,6.19238,139479.63772685,0
+VKQ.US,D,20090624,000000,6.17561,6.42009,6.17561,6.41565,175426.19988128,0
+VKQ.US,D,20090625,000000,6.36635,6.42591,6.36033,6.41565,61176.791863705,0
+VKQ.US,D,20090626,000000,6.3767,6.45303,6.30115,6.30115,51220.986418357,0
+VKQ.US,D,20090629,000000,6.31181,6.36033,6.25184,6.30115,73739.683864359,0
+VKQ.US,D,20090630,000000,6.34988,6.37166,6.28459,6.31723,82233.249398097,0
+VKQ.US,D,20090701,000000,6.36033,6.36033,6.27423,6.32295,63513.130807083,0
+VKQ.US,D,20090702,000000,6.31723,6.3336,6.20293,6.3336,63428.965819105,0
+VKQ.US,D,20090706,000000,6.32295,6.33863,6.26792,6.28972,56590.307036927,0
+VKQ.US,D,20090707,000000,6.31723,6.32857,6.24682,6.26792,48174.822275168,0
+VKQ.US,D,20090708,000000,6.3336,6.38202,6.29594,6.37166,96877.957306196,0
+VKQ.US,D,20090709,000000,6.39937,6.43103,6.29594,6.30648,85349.382025266,0
+VKQ.US,D,20090710,000000,6.31181,6.38202,6.29594,6.37166,76670.247903579,0
+VKQ.US,D,20090713,000000,6.3553,6.38843,6.30648,6.38843,55907.860809109,0
+VKQ.US,D,20090714,000000,6.37166,6.42009,6.36635,6.42009,54251.94002155,0
+VKQ.US,D,20090715,000000,6.46397,6.46949,6.41012,6.43103,97470.154330038,0
+VKQ.US,D,20090716,000000,6.39937,6.46949,6.37166,6.46949,72378.847552721,0
+VKQ.US,D,20090717,000000,6.44809,6.46949,6.40471,6.44809,62789.109103275,0
+VKQ.US,D,20090720,000000,6.46949,6.48567,6.44159,6.44809,37926.974461898,0
+VKQ.US,D,20090721,000000,6.47482,6.48567,6.42591,6.46949,55606.692117189,0
+VKQ.US,D,20090722,000000,6.46949,6.47482,6.41565,6.46397,99506.338617496,0
+VKQ.US,D,20090723,000000,6.48034,6.51328,6.45855,6.48034,89807.084280079,0
+VKQ.US,D,20090724,000000,6.46949,6.47482,6.40471,6.46397,88062.942360544,0
+VKQ.US,D,20090727,000000,6.45855,6.52452,6.44809,6.51328,96884.041522194,0
+VKQ.US,D,20090728,000000,6.52452,6.64839,6.48034,6.63744,229415.5045789,0
+VKQ.US,D,20090729,000000,6.63744,6.72116,6.63211,6.72116,149955.64364005,0
+VKQ.US,D,20090730,000000,6.75844,6.96494,6.7322,6.94177,159781.65247744,0
+VKQ.US,D,20090731,000000,7.00754,7.09058,6.95932,7.03338,107933.99181126,0
+VKQ.US,D,20090803,000000,7.04019,7.06227,6.86731,6.87235,218534.89830178,0
+VKQ.US,D,20090804,000000,6.80084,6.89256,6.76258,6.7898,141510.7518343,0
+VKQ.US,D,20090805,000000,6.7682,6.83349,6.76258,6.81169,108227.04821517,0
+VKQ.US,D,20090806,000000,6.78388,6.93102,6.74217,6.74769,134669.05094413,0
+VKQ.US,D,20090807,000000,6.91997,6.91997,6.75154,6.81751,103717.63012436,0
+VKQ.US,D,20090810,000000,6.7682,6.87235,6.75844,6.81169,86423.246148981,0
+VKQ.US,D,20090811,000000,6.85113,6.86248,6.77846,6.85745,71692.345180904,0
+VKQ.US,D,20090812,000000,6.85113,6.85113,6.77432,6.81169,74237.575540226,0
+VKQ.US,D,20090813,000000,6.77432,6.85113,6.75154,6.7682,160111.21417735,0
+VKQ.US,D,20090814,000000,6.75154,6.78388,6.70953,6.70953,124166.68009493,0
+VKQ.US,D,20090817,000000,6.64316,6.70302,6.63744,6.65952,81353.066150331,0
+VKQ.US,D,20090818,000000,6.6758,6.74217,6.65952,6.69778,111969.85509018,0
+VKQ.US,D,20090819,000000,6.70302,6.74769,6.68142,6.72659,60977.026771758,0
+VKQ.US,D,20090820,000000,6.75154,6.75154,6.69197,6.71495,116682.08038091,0
+VKQ.US,D,20090821,000000,6.73764,6.80675,6.72116,6.80675,97040.203066153,0
+VKQ.US,D,20090824,000000,6.7682,6.80675,6.75844,6.79444,120328.55383595,0
+VKQ.US,D,20090825,000000,6.7898,6.84502,6.77432,6.8397,68378.475533788,0
+VKQ.US,D,20090826,000000,6.85745,6.87707,6.82313,6.84502,168143.39333121,0
+VKQ.US,D,20090827,000000,6.83349,6.87235,6.82836,6.86248,91508.636687626,0
+VKQ.US,D,20090828,000000,6.85745,6.87707,6.84502,6.87235,88380.335628459,0
+VKQ.US,D,20090831,000000,6.87707,6.89946,6.86731,6.89946,98917.183701652,0
+VKQ.US,D,20090901,000000,6.8827,6.93102,6.87235,6.88762,156834.86386223,0
+VKQ.US,D,20090902,000000,6.95331,7.36197,6.93102,7.25279,705989.10162395,0
+VKQ.US,D,20090903,000000,7.47725,7.81116,7.34648,7.39855,929776.70640435,0
+VKQ.US,D,20090904,000000,7.53365,7.63524,7.38859,7.63524,398147.03878995,0
+VKQ.US,D,20090908,000000,7.85377,7.85377,7.63524,7.64035,429222.17200167,0
+VKQ.US,D,20090909,000000,7.64035,7.6731,7.43642,7.47143,403617.76300849,0
+VKQ.US,D,20090910,000000,7.4594,7.47725,7.23238,7.43021,533212.57780997,0
+VKQ.US,D,20090911,000000,7.34037,7.44807,7.34037,7.44807,189412.79842555,0
+VKQ.US,D,20090914,000000,7.47143,7.52833,7.4594,7.4883,134756.25804011,0
+VKQ.US,D,20090915,000000,7.4594,7.51235,7.42459,7.44807,94163.382934919,0
+VKQ.US,D,20090916,000000,7.46482,7.63524,7.46482,7.60151,170456.40944661,0
+VKQ.US,D,20090917,000000,7.62882,7.65506,7.50427,7.57852,191558.49860098,0
+VKQ.US,D,20090918,000000,7.5662,7.58465,7.51235,7.54372,213291.31814718,0
+VKQ.US,D,20090921,000000,7.56118,7.5662,7.49736,7.54372,114856.81558141,0
+VKQ.US,D,20090922,000000,7.57852,7.57852,7.45289,7.52282,140778.6178425,0
+VKQ.US,D,20090923,000000,7.48286,7.53365,7.48286,7.51235,123183.06517519,0
+VKQ.US,D,20090924,000000,7.51235,7.60643,7.4594,7.60643,144727.27402544,0
+VKQ.US,D,20090925,000000,7.59618,7.60643,7.54865,7.59006,129820.94482941,0
+VKQ.US,D,20090928,000000,7.61294,7.61294,7.4883,7.4883,203643.77964575,0
+VKQ.US,D,20090929,000000,7.51728,7.54865,7.44273,7.44807,137278.16557144,0
+VKQ.US,D,20090930,000000,7.57852,7.57852,7.38337,7.40397,174434.47267354,0
+VKQ.US,D,20091001,000000,7.44807,7.49736,7.38859,7.43642,201661.33926629,0
+VKQ.US,D,20091002,000000,7.43642,7.57852,7.43021,7.5662,127166.19858213,0
+VKQ.US,D,20091005,000000,7.57291,7.77626,7.5662,7.77626,298689.37390045,0
+VKQ.US,D,20091006,000000,7.7584,7.82901,7.68434,7.72014,220272.95600532,0
+VKQ.US,D,20091007,000000,7.69135,7.69135,7.61926,7.67871,94558.856974813,0
+VKQ.US,D,20091008,000000,7.66531,7.69135,7.64431,7.69135,78863.607770995,0
+VKQ.US,D,20091009,000000,7.68434,7.69647,7.48286,7.48286,187240.73331413,0
+VKQ.US,D,20091012,000000,7.40811,7.42054,7.12745,7.18091,339168.67697366,0
+VKQ.US,D,20091013,000000,7.11721,7.40397,7.11721,7.34037,206896.8071329,0
+VKQ.US,D,20091014,000000,7.3736,7.37903,7.03338,7.07274,412004.85476225,0
+VKQ.US,D,20091015,000000,7.0031,7.01829,6.76258,6.904,562200.82493425,0
+VKQ.US,D,20091016,000000,6.93102,7.05676,6.90932,7.04019,181585.45454364,0
+VKQ.US,D,20091019,000000,7.05676,7.12243,7.04019,7.10152,199311.81785491,0
+VKQ.US,D,20091020,000000,7.11721,7.19324,7.07274,7.18692,279353.73545759,0
+VKQ.US,D,20091021,000000,7.18091,7.24807,7.08446,7.09058,194028.69029632,0
+VKQ.US,D,20091022,000000,7.10152,7.10152,6.96494,7.02372,214444.27707889,0
+VKQ.US,D,20091023,000000,7.01829,7.10152,7.01829,7.07274,99522.563193491,0
+VKQ.US,D,20091026,000000,7.09551,7.111,7.02372,7.06227,130140.36616933,0
+VKQ.US,D,20091027,000000,7.05676,7.06681,6.97599,7.01257,170877.23438649,0
+VKQ.US,D,20091028,000000,7.04502,7.04502,6.8827,6.8827,171154.06621441,0
+VKQ.US,D,20091029,000000,6.87235,6.99275,6.87235,6.9819,157844.84371795,0
+VKQ.US,D,20091030,000000,7.05103,7.05103,6.8827,6.89946,138356.08583915,0
+VKQ.US,D,20091102,000000,6.89946,7.05103,6.89946,6.99778,151203.92195573,0
+VKQ.US,D,20091103,000000,7.00754,7.00754,6.93585,6.98733,158162.23698587,0
+VKQ.US,D,20091104,000000,7.02372,7.03338,6.9819,7.0031,62924.98992724,0
+VKQ.US,D,20091105,000000,7.03338,7.04502,7.00754,7.04502,87486.969912696,0
+VKQ.US,D,20091106,000000,7.00754,7.04502,6.94177,6.99778,139953.19253872,0
+VKQ.US,D,20091109,000000,7.01829,7.01829,6.97017,7.01829,135017.87932804,0
+VKQ.US,D,20091110,000000,7.00754,7.00754,6.97017,6.98733,157562.94171003,0
+VKQ.US,D,20091111,000000,6.99275,7.0031,6.94709,6.98733,92388.819935392,0
+VKQ.US,D,20091112,000000,6.99275,7.0031,6.86731,6.89946,176829.6257049,0
+VKQ.US,D,20091113,000000,6.91997,6.96494,6.90932,6.96494,72249.050944756,0
+VKQ.US,D,20091116,000000,6.99275,6.99778,6.92588,6.95331,81783.017414216,0
+VKQ.US,D,20091117,000000,6.94177,6.96494,6.89946,6.94177,105014.58216803,0
+VKQ.US,D,20091118,000000,6.96494,6.98733,6.94709,6.9819,101990.72681684,0
+VKQ.US,D,20091119,000000,6.94709,6.97599,6.87707,6.97599,190344.69750929,0
+VKQ.US,D,20091120,000000,6.92588,6.9819,6.91997,6.94709,126253.56618237,0
+VKQ.US,D,20091123,000000,6.96494,6.98733,6.91505,6.98733,131768.9079849,0
+VKQ.US,D,20091124,000000,6.97599,6.98733,6.95932,6.9819,153813.03658303,0
+VKQ.US,D,20091125,000000,6.97017,6.98733,6.96494,6.98733,114575.92760949,0
+VKQ.US,D,20091127,000000,6.95331,6.98733,6.93585,6.98733,194454.58541621,0
+VKQ.US,D,20091130,000000,7.01829,7.01829,6.95932,6.98733,167279.43465944,0
+VKQ.US,D,20091201,000000,6.98733,7.08446,6.9819,7.08446,200387.71005063,0
+VKQ.US,D,20091202,000000,7.10152,7.21513,7.08446,7.21513,159070.81324164,0
+VKQ.US,D,20091203,000000,7.22628,7.23238,7.14205,7.18692,98206.344465842,0
+VKQ.US,D,20091204,000000,7.22144,7.22628,7.1533,7.1751,89199.676716241,0
+VKQ.US,D,20091207,000000,7.14816,7.19324,7.13328,7.19324,78800.737539011,0
+VKQ.US,D,20091208,000000,7.19324,7.23731,7.1751,7.22628,129777.34128143,0
+VKQ.US,D,20091209,000000,7.22628,7.23731,7.16385,7.23731,123519.7251271,0
+VKQ.US,D,20091210,000000,7.24807,7.25803,7.2096,7.25279,96028.195138422,0
+VKQ.US,D,20091211,000000,7.22628,7.22628,7.1533,7.18091,71760.285592886,0
+VKQ.US,D,20091214,000000,7.20359,7.20359,7.13761,7.1533,108204.73942318,0
+VKQ.US,D,20091215,000000,7.14816,7.14816,7.07855,7.11721,88335.718044471,0
+VKQ.US,D,20091216,000000,7.10152,7.14816,7.08446,7.14205,110449.81512658,0
+VKQ.US,D,20091217,000000,7.13761,7.1533,7.06681,7.09551,93963.617842972,0
+VKQ.US,D,20091218,000000,7.12243,7.12745,7.0031,7.05676,149992.14893605,0
+VKQ.US,D,20091221,000000,7.04502,7.05103,6.98733,7.05103,164661.19370813,0
+VKQ.US,D,20091222,000000,7.05676,7.05676,6.93585,7.04019,178439.91487247,0
+VKQ.US,D,20091223,000000,7.05103,7.08446,7.0031,7.06681,148596.83540042,0
+VKQ.US,D,20091224,000000,7.04502,7.09058,7.04502,7.08446,54370.582233517,0
+VKQ.US,D,20091228,000000,7.09058,7.14816,7.08446,7.14816,101945.09519685,0
+VKQ.US,D,20091229,000000,7.12243,7.18692,7.12243,7.16907,135605.00617188,0
+VKQ.US,D,20091230,000000,7.13328,7.1751,7.12745,7.1533,69222.153485562,0
+VKQ.US,D,20091231,000000,7.16907,7.16907,7.05103,7.09058,161238.82220906,0
+VKQ.US,D,20100104,000000,7.05103,7.09058,7.04019,7.05103,150401.81947994,0
+VKQ.US,D,20100105,000000,7.04019,7.06227,7.04019,7.05676,88387.433880458,0
+VKQ.US,D,20100106,000000,7.02372,7.111,7.02372,7.111,110295.68165463,0
+VKQ.US,D,20100107,000000,7.13328,7.13761,7.10152,7.13328,73117.065760525,0
+VKQ.US,D,20100108,000000,7.13328,7.16907,7.11721,7.16907,125808.40437849,0
+VKQ.US,D,20100111,000000,7.15951,7.21513,7.15951,7.19758,106471.75189965,0
+VKQ.US,D,20100112,000000,7.18091,7.22144,7.18091,7.21513,86974.881732833,0
+VKQ.US,D,20100113,000000,7.19758,7.19758,7.13328,7.1751,93894.66339499,0
+VKQ.US,D,20100114,000000,7.19324,7.2096,7.18091,7.20359,96962.122294174,0
+VKQ.US,D,20100115,000000,7.21513,7.23731,7.1751,7.22144,121716.76911957,0
+VKQ.US,D,20100119,000000,7.23238,7.29363,7.2096,7.29363,138306.39807516,0
+VKQ.US,D,20100120,000000,7.26275,7.33466,7.26275,7.31069,122243.05380343,0
+VKQ.US,D,20100121,000000,7.33466,7.33466,7.26819,7.31739,103364.74559647,0
+VKQ.US,D,20100122,000000,7.32262,7.36758,7.30044,7.31069,136143.45928773,0
+VKQ.US,D,20100125,000000,7.34648,7.35674,7.31739,7.33466,99894.714405392,0
+VKQ.US,D,20100126,000000,7.33466,7.36758,7.32262,7.34648,106492.03261964,0
+VKQ.US,D,20100127,000000,7.3523,7.4594,7.34037,7.4594,157504.12762205,0
+VKQ.US,D,20100128,000000,7.49431,7.49431,7.42054,7.45289,73156.613164515,0
+VKQ.US,D,20100129,000000,7.53365,7.55535,7.44807,7.47725,97054.399570149,0
+VKQ.US,D,20100201,000000,7.50427,7.52282,7.4883,7.51235,168983.01513899,0
+VKQ.US,D,20100202,000000,7.47143,7.54865,7.47143,7.54865,104090.79537228,0
+VKQ.US,D,20100203,000000,7.50427,7.6232,7.50427,7.55535,157404.75209408,0
+VKQ.US,D,20100204,000000,7.55535,7.55535,7.36758,7.40397,116700.33302892,0
+VKQ.US,D,20100205,000000,7.36197,7.39353,7.28416,7.30555,206278.24517306,0
+VKQ.US,D,20100208,000000,7.34648,7.36197,7.30555,7.31739,104666.76782013,0
+VKQ.US,D,20100209,000000,7.3523,7.36758,7.31069,7.34648,89032.360776286,0
+VKQ.US,D,20100210,000000,7.31739,7.41542,7.31739,7.38337,96643.714990258,0
+VKQ.US,D,20100211,000000,7.42459,7.44807,7.36197,7.44807,110567.44330255,0
+VKQ.US,D,20100212,000000,7.44273,7.53365,7.43021,7.50427,132530.4490207,0
+VKQ.US,D,20100216,000000,7.49736,7.50427,7.47725,7.49736,100025.52504936,0
+VKQ.US,D,20100217,000000,7.50427,7.51235,7.41542,7.42054,141928.5346662,0
+VKQ.US,D,20100218,000000,7.37903,7.42054,7.34037,7.36758,182602.53265137,0
+VKQ.US,D,20100219,000000,7.3736,7.3736,7.28416,7.28416,158454.27935379,0
+VKQ.US,D,20100222,000000,7.22144,7.25803,7.12243,7.1533,400217.7003014,0
+VKQ.US,D,20100223,000000,7.13328,7.20359,7.13328,7.19758,219333.95866958,0
+VKQ.US,D,20100224,000000,7.19324,7.30555,7.18692,7.28416,148692.1547844,0
+VKQ.US,D,20100225,000000,7.26275,7.3736,7.25803,7.36197,151633.87321962,0
+VKQ.US,D,20100226,000000,7.39855,7.43642,7.37903,7.43021,154902.11124674,0
+VKQ.US,D,20100301,000000,7.47143,7.47725,7.44807,7.46482,89827.365000074,0
+VKQ.US,D,20100302,000000,7.4594,7.4594,7.38859,7.41542,112037.79550216,0
+VKQ.US,D,20100303,000000,7.42054,7.44807,7.39855,7.42054,153705.54876706,0
+VKQ.US,D,20100304,000000,7.44273,7.49431,7.43642,7.49431,123457.86893111,0
+VKQ.US,D,20100305,000000,7.49736,7.51235,7.47143,7.50427,77150.90096745,0
+VKQ.US,D,20100308,000000,7.50427,7.53987,7.44807,7.53365,103184.24718851,0
+VKQ.US,D,20100309,000000,7.42459,7.57291,7.42459,7.56118,74453.565208169,0
+VKQ.US,D,20100310,000000,7.57291,7.57852,7.51235,7.57852,126716.98063425,0
+VKQ.US,D,20100311,000000,7.5662,7.5662,7.38859,7.42459,202627.71557402,0
+VKQ.US,D,20100312,000000,7.41542,7.44273,7.37903,7.42054,98279.355057823,0
+VKQ.US,D,20100315,000000,7.37903,7.41542,7.29028,7.31069,192841.25414063,0
+VKQ.US,D,20100316,000000,7.28416,7.34037,7.25803,7.31739,156518.48463031,0
+VKQ.US,D,20100317,000000,7.32262,7.36758,7.30044,7.36758,91741.864967564,0
+VKQ.US,D,20100318,000000,7.35674,7.39353,7.34648,7.39353,117058.28773682,0
+VKQ.US,D,20100319,000000,7.40397,7.43021,7.38337,7.43021,107602.40203934,0
+VKQ.US,D,20100322,000000,7.39855,7.43021,7.37903,7.43021,132242.46279678,0
+VKQ.US,D,20100323,000000,7.39855,7.47143,7.39855,7.46482,100086.36720934,0
+VKQ.US,D,20100324,000000,7.47143,7.48286,7.44807,7.47143,54090.708297593,0
+VKQ.US,D,20100325,000000,7.44273,7.50427,7.43021,7.47725,112896.68399393,0
+VKQ.US,D,20100326,000000,7.49431,7.51235,7.44807,7.44807,109791.70576276,0
+VKQ.US,D,20100329,000000,7.42054,7.48286,7.42054,7.46482,85069.508089341,0
+VKQ.US,D,20100330,000000,7.48286,7.50427,7.47143,7.49736,64189.492818903,0
+VKQ.US,D,20100331,000000,7.52282,7.56118,7.50427,7.56118,89038.444992283,0
+VKQ.US,D,20100401,000000,7.53987,7.57852,7.52282,7.57852,107506.06861937,0
+VKQ.US,D,20100405,000000,7.54865,7.59618,7.52833,7.57291,72830.093572602,0
+VKQ.US,D,20100406,000000,7.54372,7.60151,7.53365,7.60151,58477.428032424,0
+VKQ.US,D,20100407,000000,7.56118,7.60151,7.55535,7.59006,110030.00422269,0
+VKQ.US,D,20100408,000000,7.57852,7.59006,7.54865,7.55535,83832.384169671,0
+VKQ.US,D,20100409,000000,7.54865,7.58465,7.54865,7.57852,76436.00558764,0
+VKQ.US,D,20100412,000000,7.56118,7.60151,7.56118,7.57852,67918.103189909,0
+VKQ.US,D,20100413,000000,7.54865,7.57291,7.54865,7.57291,58426.726232437,0
+VKQ.US,D,20100414,000000,7.59006,7.59006,7.53365,7.56118,86266.070569023,0
+VKQ.US,D,20100415,000000,7.5662,7.57852,7.4883,7.50427,93013.466111224,0
+VKQ.US,D,20100416,000000,7.50427,7.51728,7.49431,7.50871,79875.615698725,0
+VKQ.US,D,20100419,000000,7.51728,7.53365,7.49431,7.49736,76974.458703497,0
+VKQ.US,D,20100420,000000,7.50427,7.52282,7.4883,7.49431,92354.342711401,0
+VKQ.US,D,20100421,000000,7.49431,7.50427,7.3736,7.38337,204883.94567343,0
+VKQ.US,D,20100422,000000,7.37903,7.39353,7.36197,7.3736,154467.08980286,0
+VKQ.US,D,20100423,000000,7.3806,7.3954,7.35378,7.37509,145969.46812512,0
+VKQ.US,D,20100426,000000,7.40397,7.40397,7.36197,7.37903,119652.19182412,0
+VKQ.US,D,20100427,000000,7.36197,7.38859,7.3523,7.3736,98281.383129821,0
+VKQ.US,D,20100428,000000,7.35674,7.38859,7.3523,7.3736,135053.37058803,0
+VKQ.US,D,20100429,000000,7.37903,7.38859,7.35674,7.36758,76662.13561558,0
+VKQ.US,D,20100430,000000,7.39353,7.39353,7.34037,7.37903,156404.91259835,0
+VKQ.US,D,20100503,000000,7.38337,7.43021,7.37903,7.42054,118399.85736447,0
+VKQ.US,D,20100504,000000,7.42054,7.43642,7.38859,7.41542,109206.60699091,0
+VKQ.US,D,20100505,000000,7.40397,7.44273,7.39353,7.44273,126772.75261423,0
+VKQ.US,D,20100506,000000,7.43021,7.43642,6.87235,7.36197,257277.15770747,0
+VKQ.US,D,20100507,000000,7.36758,7.36758,7.22628,7.34648,156651.32334628,0
+VKQ.US,D,20100510,000000,7.3736,7.44273,7.3736,7.40397,126366.12417834,0
+VKQ.US,D,20100511,000000,7.38337,7.43642,7.38337,7.42459,97070.624146145,0
+VKQ.US,D,20100512,000000,7.42054,7.42459,7.38337,7.39855,87627.92091666,0
+VKQ.US,D,20100513,000000,7.39855,7.40397,7.3523,7.38337,100742.44850116,0
+VKQ.US,D,20100514,000000,7.36197,7.39353,7.34037,7.36758,190259.51848533,0
+VKQ.US,D,20100517,000000,7.36197,7.3736,7.30044,7.32262,120072.00272801,0
+VKQ.US,D,20100518,000000,7.34037,7.36758,7.31069,7.34648,116723.65585691,0
+VKQ.US,D,20100519,000000,7.3523,7.3523,7.30555,7.34037,79965.8649027,0
+VKQ.US,D,20100520,000000,7.26819,7.30044,7.12745,7.1751,284216.03807629,0
+VKQ.US,D,20100521,000000,6.98733,7.22628,6.9819,7.21513,103864.66534434,0
+VKQ.US,D,20100524,000000,7.2096,7.27263,7.2096,7.24254,72605.991616661,0
+VKQ.US,D,20100525,000000,7.2096,7.23731,7.13761,7.22144,110734.75924251,0
+VKQ.US,D,20100526,000000,7.20359,7.29028,7.20359,7.24807,177876.11085662,0
+VKQ.US,D,20100527,000000,7.26275,7.30555,7.21513,7.28416,95738.180842499,0
+VKQ.US,D,20100528,000000,7.31739,7.31739,7.27775,7.31739,80389.731950588,0
+VKQ.US,D,20100601,000000,7.27775,7.32824,7.27775,7.31739,70205.7684053,0
+VKQ.US,D,20100602,000000,7.31069,7.34037,7.29363,7.32262,91205.439923706,0
+VKQ.US,D,20100603,000000,7.32824,7.35674,7.30555,7.32262,76430.935407642,0
+VKQ.US,D,20100604,000000,7.26275,7.32824,7.26275,7.30044,112292.31853809,0
+VKQ.US,D,20100607,000000,7.29028,7.32824,7.27775,7.32262,137516.46403137,0
+VKQ.US,D,20100608,000000,7.31069,7.35674,7.31069,7.35674,85527.85236122,0
+VKQ.US,D,20100609,000000,7.36197,7.38337,7.36197,7.38337,111258.00181837,0
+VKQ.US,D,20100610,000000,7.38337,7.40811,7.36758,7.40397,154699.30404679,0
+VKQ.US,D,20100611,000000,7.36758,7.39855,7.35674,7.38859,66477.158034294,0
+VKQ.US,D,20100614,000000,7.38859,7.39353,7.36197,7.37903,131754.7114809,0
+VKQ.US,D,20100615,000000,7.3736,7.39353,7.34648,7.3523,75163.390407979,0
+VKQ.US,D,20100616,000000,7.34648,7.36758,7.29363,7.30555,102697.50990865,0
+VKQ.US,D,20100617,000000,7.31739,7.36197,7.31069,7.35674,52691.338617965,0
+VKQ.US,D,20100618,000000,7.36197,7.3736,7.31739,7.32262,118926.14204833,0
+VKQ.US,D,20100621,000000,7.32262,7.3736,7.32262,7.35674,67245.797322089,0
+VKQ.US,D,20100622,000000,7.32824,7.38337,7.32262,7.37903,60141.461107981,0
+VKQ.US,D,20100623,000000,7.3736,7.42054,7.35674,7.42054,116174.04834505,0
+VKQ.US,D,20100624,000000,7.42054,7.53987,7.3736,7.53987,290742.37377056,0
+VKQ.US,D,20100625,000000,7.52282,7.61294,7.51235,7.59006,131911.88706087,0
+VKQ.US,D,20100628,000000,7.57852,7.61926,7.57852,7.61294,114712.82246945,0
+VKQ.US,D,20100629,000000,7.57852,7.60643,7.54865,7.59006,82331.610890071,0
+VKQ.US,D,20100630,000000,7.58287,7.60476,7.54677,7.54677,163466.65930046,0
+VKQ.US,D,20100701,000000,7.57291,7.60151,7.52282,7.53987,235768.44011721,0
+VKQ.US,D,20100702,000000,7.5662,7.57852,7.52833,7.54865,55838.906361127,0
+VKQ.US,D,20100706,000000,7.55535,7.61294,7.53987,7.61294,126115.65728641,0
+VKQ.US,D,20100707,000000,7.59006,7.61294,7.56118,7.59006,77651.834751317,0
+VKQ.US,D,20100708,000000,7.59006,7.60643,7.56118,7.60151,86157.568717051,0
+VKQ.US,D,20100709,000000,7.59618,7.64035,7.57291,7.62882,92879.613359261,0
+VKQ.US,D,20100712,000000,7.63524,7.69135,7.6232,7.68434,102215.84280877,0
+VKQ.US,D,20100713,000000,7.66531,7.66531,7.60151,7.6232,132357.04886474,0
+VKQ.US,D,20100714,000000,7.63524,7.63524,7.52282,7.54372,109147.79290293,0
+VKQ.US,D,20100715,000000,7.52282,7.54372,7.50427,7.51728,80356.268762597,0
+VKQ.US,D,20100716,000000,7.52833,7.6232,7.49736,7.60643,90096.084540002,0
+VKQ.US,D,20100719,000000,7.61926,7.61926,7.55535,7.61294,62505.179023352,0
+VKQ.US,D,20100720,000000,7.60151,7.66531,7.53365,7.66531,106517.38351963,0
+VKQ.US,D,20100721,000000,7.6232,7.6731,7.61926,7.64913,140701.55110653,0
+VKQ.US,D,20100722,000000,7.6592,7.69647,7.6232,7.67871,72227.756188762,0
+VKQ.US,D,20100723,000000,7.7014,7.71333,7.66936,7.67871,91811.833451545,0
+VKQ.US,D,20100726,000000,7.7014,7.70782,7.66936,7.67871,83923.647409646,0
+VKQ.US,D,20100727,000000,7.68434,7.71333,7.6731,7.71333,97625.301837998,0
+VKQ.US,D,20100728,000000,7.66936,7.76333,7.66936,7.76333,133156.10923254,0
+VKQ.US,D,20100729,000000,7.81116,7.8231,7.75534,7.78504,137866.30645127,0
+VKQ.US,D,20100730,000000,7.7805,7.85377,7.72014,7.85377,126185.62577038,0
+VKQ.US,D,20100802,000000,7.86658,7.87349,7.79568,7.81796,248411.44096184,0
+VKQ.US,D,20100803,000000,7.77626,7.83296,7.76333,7.78504,109270.49125889,0
+VKQ.US,D,20100804,000000,7.81796,7.8231,7.77626,7.79105,70873.004093123,0
+VKQ.US,D,20100805,000000,7.79568,7.80594,7.7805,7.80594,110726.6469545,0
+VKQ.US,D,20100806,000000,7.7805,7.79105,7.72014,7.78504,167330.13645943,0
+VKQ.US,D,20100809,000000,7.77626,7.84942,7.76333,7.83296,104666.76782013,0
+VKQ.US,D,20100810,000000,7.81116,7.83296,7.79105,7.83296,120400.55039193,0
+VKQ.US,D,20100811,000000,7.7805,7.8231,7.73138,7.73138,129359.55844955,0
+VKQ.US,D,20100812,000000,7.69647,7.79105,7.69647,7.79105,98661.64662972,0
+VKQ.US,D,20100813,000000,7.78504,7.79972,7.7805,7.79105,72196.32107277,0
+VKQ.US,D,20100816,000000,7.7805,7.84942,7.77626,7.81796,148744.88465638,0
+VKQ.US,D,20100817,000000,7.87349,7.89489,7.84942,7.88019,205769.19910119,0
+VKQ.US,D,20100818,000000,7.85949,7.88897,7.85377,7.88503,62693.7897193,0
+VKQ.US,D,20100819,000000,7.88019,7.88503,7.84942,7.88503,75952.310415769,0
+VKQ.US,D,20100820,000000,7.83967,7.92595,7.83967,7.90771,96292.858534352,0
+VKQ.US,D,20100823,000000,7.78504,7.98176,7.78504,7.98176,94253.632138895,0
+VKQ.US,D,20100824,000000,7.92171,8.02911,7.92171,7.97023,174892.81694542,0
+VKQ.US,D,20100825,000000,7.94764,8.01974,7.94764,7.97575,196311.28533171,0
+VKQ.US,D,20100826,000000,7.96441,8.03847,7.96441,7.97575,193557.16355645,0
+VKQ.US,D,20100827,000000,8.01974,8.04389,7.98709,8.01974,55662.464097174,0
+VKQ.US,D,20100830,000000,8.03847,8.03847,8.00189,8.03847,88132.910844525,0
+VKQ.US,D,20100831,000000,8.07891,8.09567,8.02289,8.02289,115996.59204511,0
+VKQ.US,D,20100901,000000,8.10159,8.13965,8.04389,8.06343,172368.88134209,0
+VKQ.US,D,20100902,000000,8.05169,8.06865,8.00189,8.02378,169787.14568678,0
+VKQ.US,D,20100903,000000,7.99696,8.07387,7.93769,7.94153,159725.88049745,0
+VKQ.US,D,20100907,000000,7.94153,7.98176,7.89489,7.9008,95322.42608261,0
+VKQ.US,D,20100908,000000,7.89489,7.97575,7.89489,7.93157,84741.974461429,0
+VKQ.US,D,20100909,000000,7.99696,7.99696,7.92171,7.93157,120539.47332389,0
+VKQ.US,D,20100910,000000,7.95898,7.96441,7.91165,7.95435,164549.64974817,0
+VKQ.US,D,20100913,000000,7.89489,7.91165,7.86658,7.86658,99240.661185566,0
+VKQ.US,D,20100914,000000,7.85377,7.87349,7.79972,7.79972,174431.43056553,0
+VKQ.US,D,20100915,000000,7.78504,7.80594,7.59618,7.64035,297492.81142076,0
+VKQ.US,D,20100916,000000,7.64431,7.69135,7.61926,7.65506,163736.39287639,0
+VKQ.US,D,20100917,000000,7.66531,7.72014,7.66531,7.69647,93753.712391028,0
+VKQ.US,D,20100920,000000,7.7014,7.82901,7.7014,7.78504,154567.47936683,0
+VKQ.US,D,20100921,000000,7.79105,7.79972,7.75534,7.76333,84940.725517375,0
+VKQ.US,D,20100922,000000,7.77626,7.81116,7.75072,7.79972,60528.822859877,0
+VKQ.US,D,20100923,000000,7.78504,7.8231,7.77626,7.8231,53280.493533808,0
+VKQ.US,D,20100924,000000,7.79972,7.84942,7.79972,7.8231,57826.416920597,0
+VKQ.US,D,20100927,000000,7.79972,7.83296,7.7805,7.7805,107737.2688273,0
+VKQ.US,D,20100928,000000,7.79105,7.83296,7.79105,7.83296,29473.970368149,0
+VKQ.US,D,20100929,000000,7.8231,7.8231,7.79105,7.81796,83023.183441887,0
+VKQ.US,D,20100930,000000,7.89134,7.89134,7.80061,7.83553,58362.841964455,0
+VKQ.US,D,20101001,000000,7.85377,7.85377,7.79972,7.82901,52201.559230096,0
+VKQ.US,D,20101004,000000,7.81116,7.82901,7.79972,7.81796,42775.080576606,0
+VKQ.US,D,20101005,000000,7.81116,7.82901,7.79105,7.80594,105616.91955187,0
+VKQ.US,D,20101006,000000,7.79972,7.80594,7.76333,7.79105,130751.82987718,0
+VKQ.US,D,20101007,000000,7.79972,7.82901,7.7805,7.82901,85738.771849163,0
+VKQ.US,D,20101008,000000,7.79972,7.83296,7.79972,7.83296,73284.38170048,0
+VKQ.US,D,20101011,000000,7.82901,7.85377,7.81116,7.85377,54129.241665583,0
+VKQ.US,D,20101012,000000,7.83967,7.84942,7.80594,7.84942,75574.07498787,0
+VKQ.US,D,20101013,000000,7.8231,7.83296,7.72014,7.75072,127378.13210607,0
+VKQ.US,D,20101014,000000,7.75072,7.75534,7.68434,7.72556,100729.26603317,0
+VKQ.US,D,20101015,000000,7.69135,7.70782,7.64035,7.66936,120996.80355977,0
+VKQ.US,D,20101018,000000,7.63524,7.70782,7.6232,7.69647,122944.76671525,0
+VKQ.US,D,20101019,000000,7.6592,7.69135,7.6592,7.67871,158234.23354185,0
+VKQ.US,D,20101020,000000,7.66936,7.67871,7.63524,7.66531,170485.81649059,0
+VKQ.US,D,20101021,000000,7.64913,7.6731,7.63524,7.6592,148365.63519248,0
+VKQ.US,D,20101022,000000,7.6592,7.72556,7.65506,7.72556,171152.03814241,0
+VKQ.US,D,20101025,000000,7.72014,7.72556,7.67871,7.71333,110205.43245064,0
+VKQ.US,D,20101026,000000,7.72014,7.73138,7.7014,7.71333,91216.594319704,0
+VKQ.US,D,20101027,000000,7.69135,7.75072,7.69135,7.7377,135556.33244389,0
+VKQ.US,D,20101028,000000,7.72556,7.7584,7.72556,7.7584,73875.564688323,0
+VKQ.US,D,20101029,000000,7.7796,7.78504,7.74705,7.78504,65077.788354667,0
+VKQ.US,D,20101101,000000,7.78504,7.83967,7.78504,7.80594,101869.04249686,0
+VKQ.US,D,20101102,000000,7.81116,7.82901,7.79568,7.82901,64698.538890767,0
+VKQ.US,D,20101103,000000,7.83296,7.87349,7.81796,7.87349,78610.098771062,0
+VKQ.US,D,20101104,000000,7.85949,7.88503,7.85949,7.85949,128262.37149784,0
+VKQ.US,D,20101105,000000,7.86658,7.90771,7.86658,7.90771,128738.96841771,0
+VKQ.US,D,20101108,000000,7.90771,7.91165,7.79972,7.87349,147878.89791261,0
+VKQ.US,D,20101109,000000,7.84587,7.85949,7.61926,7.63524,269429.36512824,0
+VKQ.US,D,20101110,000000,7.59618,7.60151,7.31739,7.44807,385629.77840928,0
+VKQ.US,D,20101111,000000,7.42459,7.44807,7.14205,7.26819,444374.91194563,0
+VKQ.US,D,20101112,000000,7.18692,7.30044,7.10152,7.19324,253006.03807661,0
+VKQ.US,D,20101115,000000,7.13328,7.19758,6.87235,6.904,545014.94281083,0
+VKQ.US,D,20101116,000000,6.79444,7.1751,6.65952,7.14205,765538.3657081,0
+VKQ.US,D,20101117,000000,7.1751,7.27775,7.10656,7.24807,239937.14211209,0
+VKQ.US,D,20101118,000000,7.22144,7.24807,7.00754,7.18692,267554.41256473,0
+VKQ.US,D,20101119,000000,7.11721,7.29028,7.11721,7.18692,164709.86743613,0
+VKQ.US,D,20101122,000000,7.18091,7.29028,7.15951,7.29028,150506.26518791,0
+VKQ.US,D,20101123,000000,7.26275,7.32824,7.23731,7.27263,122792.66131529,0
+VKQ.US,D,20101124,000000,7.26819,7.32824,7.25803,7.27775,112023.59899816,0
+VKQ.US,D,20101126,000000,7.28416,7.33466,7.28416,7.31739,36977.836766151,0
+VKQ.US,D,20101129,000000,7.31739,7.32824,7.29028,7.32262,121368.95477167,0
+VKQ.US,D,20101130,000000,7.39688,7.39688,7.31286,7.34984,233988.80693768,0
+VKQ.US,D,20101201,000000,7.3523,7.39855,7.19758,7.22628,197401.37403142,0
+VKQ.US,D,20101202,000000,7.19324,7.23238,7.06227,7.10656,163170.56078854,0
+VKQ.US,D,20101203,000000,7.14205,7.25279,7.10656,7.12745,85854.371953132,0
+VKQ.US,D,20101206,000000,7.10656,7.12243,6.91997,7.01257,240333.63018799,0
+VKQ.US,D,20101207,000000,6.97017,7.00754,6.80675,6.82836,376627.16680369,0
+VKQ.US,D,20101208,000000,6.79444,6.86731,6.69778,6.85745,269104.87360832,0
+VKQ.US,D,20101209,000000,6.85745,6.8827,6.77432,6.82836,253188.56455656,0
+VKQ.US,D,20101210,000000,6.81169,6.83349,6.73764,6.81751,221682.46604496,0
+VKQ.US,D,20101213,000000,6.7682,6.7682,6.60647,6.68665,378771.85294311,0
+VKQ.US,D,20101214,000000,6.57856,6.612,6.5186,6.60056,379199.776135,0
+VKQ.US,D,20101215,000000,6.52452,6.69778,6.50757,6.69778,302928.04437931,0
+VKQ.US,D,20101216,000000,6.68665,6.87332,6.68665,6.87332,329101.32756834,0
+VKQ.US,D,20101217,000000,6.86731,6.93102,6.85113,6.88762,146749.26180891,0
+VKQ.US,D,20101220,000000,6.8397,6.85113,6.52945,6.6692,451603.9745877,0
+VKQ.US,D,20101221,000000,6.58911,6.64839,6.52452,6.55686,440801.44908259,0
+VKQ.US,D,20101222,000000,6.54503,6.68142,6.54049,6.68142,391606.50659169,0
+VKQ.US,D,20101223,000000,6.64316,6.65952,6.56624,6.63211,189148.13502962,0
+VKQ.US,D,20101227,000000,6.60647,6.64839,6.59503,6.62225,183057.83481524,0
+VKQ.US,D,20101228,000000,6.62225,6.64839,6.58911,6.64316,227028.46383552,0
+VKQ.US,D,20101229,000000,6.58468,6.66713,6.56683,6.63961,260536.26941061,0
+VKQ.US,D,20101230,000000,6.60193,6.66713,6.58971,6.65706,211719.5623476,0
+VKQ.US,D,20101231,000000,6.70302,6.84177,6.68527,6.78921,287923.35369131,0
+VKQ.US,D,20110103,000000,6.75844,6.82836,6.73764,6.7898,118478.95217244,0
+VKQ.US,D,20110104,000000,6.78388,6.84502,6.78388,6.83349,171630.66313429,0
+VKQ.US,D,20110105,000000,6.80675,6.82836,6.68142,6.80675,129538.02878549,0
+VKQ.US,D,20110106,000000,6.80675,6.80675,6.72116,6.72116,137071.30222748,0
+VKQ.US,D,20110107,000000,6.72659,6.75154,6.68665,6.70953,97595.894794005,0
+VKQ.US,D,20110110,000000,6.68142,6.70953,6.58409,6.62225,197083.98076351,0
+VKQ.US,D,20110111,000000,6.60647,6.612,6.54503,6.55686,236622.25842898,0
+VKQ.US,D,20110112,000000,6.5186,6.54503,6.47482,6.50757,270917.96997584,0
+VKQ.US,D,20110113,000000,6.32857,6.48034,6.32857,6.42591,393264.45545125,0
+VKQ.US,D,20110114,000000,6.39937,6.39937,6.19238,6.34474,577375.87367021,0
+VKQ.US,D,20110118,000000,6.33863,6.43706,6.27423,6.41012,413005.70829398,0
+VKQ.US,D,20110119,000000,6.40795,6.45115,6.34228,6.43537,306135.44024646,0
+VKQ.US,D,20110120,000000,6.38843,6.47482,6.36635,6.42591,266511.98355701,0
+VKQ.US,D,20110121,000000,6.42591,6.55037,6.42591,6.52945,216373.98758637,0
+VKQ.US,D,20110124,000000,6.54049,6.65952,6.52452,6.64316,332807.62914736,0
+VKQ.US,D,20110125,000000,6.62225,6.6758,6.60647,6.63744,331322.06640775,0
+VKQ.US,D,20110126,000000,6.64839,6.68142,6.61624,6.65952,215913.61524249,0
+VKQ.US,D,20110127,000000,6.63211,6.65952,6.60056,6.65952,148792.54434837,0
+VKQ.US,D,20110128,000000,6.62225,6.65952,6.62225,6.64839,99051.036453617,0
+VKQ.US,D,20110131,000000,6.65026,6.71495,6.65026,6.6677,170754.53603052,0
+VKQ.US,D,20110201,000000,6.68142,6.72659,6.65952,6.72659,111073.44726641,0
+VKQ.US,D,20110202,000000,6.74217,6.77432,6.71495,6.76258,126524.3137943,0
+VKQ.US,D,20110203,000000,6.70883,6.76258,6.64789,6.72116,189636.90038149,0
+VKQ.US,D,20110204,000000,6.70953,6.70953,6.65952,6.70953,144610.65988548,0
+VKQ.US,D,20110207,000000,6.70953,6.71495,6.66506,6.70302,151673.42062359,0
+VKQ.US,D,20110208,000000,6.6758,6.70953,6.6541,6.69778,179698.33354814,0
+VKQ.US,D,20110209,000000,6.6758,6.69778,6.66506,6.68142,103778.47228436,0
+VKQ.US,D,20110210,000000,6.65952,6.69197,6.65952,6.68665,77919.540255245,0
+VKQ.US,D,20110211,000000,6.64839,6.69778,6.64316,6.6758,127566.74280202,0
+VKQ.US,D,20110214,000000,6.64839,6.6692,6.562,6.58409,177490.77717673,0
+VKQ.US,D,20110215,000000,6.57205,6.62225,6.55686,6.60647,137472.86048339,0
+VKQ.US,D,20110216,000000,6.62767,6.69197,6.60647,6.6758,124016.60276697,0
+VKQ.US,D,20110218,000000,6.74217,6.77914,6.70302,6.75232,109250.21053889,0
+VKQ.US,D,20110222,000000,6.70953,6.72659,6.57856,6.59503,218706.27038574,0
+VKQ.US,D,20110223,000000,6.58911,6.6692,6.562,6.6541,120554.68386389,0
+VKQ.US,D,20110224,000000,6.64839,6.70302,6.60056,6.63211,98697.13788971,0
+VKQ.US,D,20110225,000000,6.64236,6.6541,6.60569,6.60569,105047.03132002,0
+VKQ.US,D,20110228,000000,6.65706,6.73073,6.64552,6.65706,148449.80018046,0
+VKQ.US,D,20110301,000000,6.64651,6.70756,6.64651,6.70154,126489.8365703,0
+VKQ.US,D,20110302,000000,6.67935,6.72511,6.6677,6.72511,120023.32900004,0
+VKQ.US,D,20110303,000000,6.70154,6.76752,6.69631,6.72511,204046.35193765,0
+VKQ.US,D,20110304,000000,6.74217,6.74217,6.65952,6.66456,131657.36402494,0
+VKQ.US,D,20110307,000000,6.70302,6.70302,6.63645,6.67491,121711.69893958,0
+VKQ.US,D,20110308,000000,6.68142,6.72659,6.68142,6.70883,91159.808303719,0
+VKQ.US,D,20110309,000000,6.71416,6.73764,6.69778,6.73764,78303.859899143,0
+VKQ.US,D,20110310,000000,6.70154,6.73614,6.67373,6.72511,75841.7804918,0
+VKQ.US,D,20110311,000000,6.73764,6.75232,6.70883,6.7322,42529.683864671,0
+VKQ.US,D,20110314,000000,6.72116,6.7682,6.68665,6.75844,134710.62642012,0
+VKQ.US,D,20110315,000000,6.70883,6.73764,6.68665,6.72116,64498.77379882,0
+VKQ.US,D,20110316,000000,6.74769,6.7682,6.73764,6.74217,65819.048670468,0
+VKQ.US,D,20110317,000000,6.74138,6.82974,6.74138,6.82974,164985.68522805,0
+VKQ.US,D,20110318,000000,6.81751,6.92146,6.80084,6.92146,219724.36252948,0
+VKQ.US,D,20110321,000000,6.92146,6.94946,6.82914,6.8402,161162.76950906,0
+VKQ.US,D,20110322,000000,6.82914,6.84651,6.80084,6.84651,132085.28721682,0
+VKQ.US,D,20110323,000000,6.83398,6.97865,6.82402,6.97175,170321.54265863,0
+VKQ.US,D,20110324,000000,6.97175,7.02569,6.92146,7.02569,175683.7650252,0
+VKQ.US,D,20110325,000000,7.00015,7.01504,6.93753,7.01504,174597.73246949,0
+VKQ.US,D,20110328,000000,7.02569,7.08683,6.99946,7.08683,154343.37741089,0
+VKQ.US,D,20110329,000000,7.09837,7.12519,7.053,7.11424,116587.77503294,0
+VKQ.US,D,20110330,000000,7.10359,7.10359,7.04146,7.05833,98455.797321776,0
+VKQ.US,D,20110331,000000,7.08446,7.103,7.04295,7.07855,110640.45389453,0
+VKQ.US,D,20110401,000000,7.10863,7.13131,7.08752,7.10863,87983.847552564,0
+VKQ.US,D,20110404,000000,7.10783,7.12519,7.07538,7.09255,141466.13425032,0
+VKQ.US,D,20110405,000000,7.09837,7.09837,6.98348,7.01918,140532.20709456,0
+VKQ.US,D,20110406,000000,7.02037,7.07037,7.01504,7.05399,71751.159268889,0
+VKQ.US,D,20110407,000000,7.01918,7.08752,7.01346,7.04738,71170.116641043,0
+VKQ.US,D,20110408,000000,7.03692,7.05911,6.9892,7.02569,89826.350964074,0
+VKQ.US,D,20110411,000000,7.02569,7.03131,6.94946,6.9602,95059.790758681,0
+VKQ.US,D,20110412,000000,6.98348,6.98348,6.87629,6.94797,89925.726492047,0
+VKQ.US,D,20110413,000000,6.97244,6.97244,6.89403,6.91563,76321.419519672,0
+VKQ.US,D,20110414,000000,6.91563,6.95478,6.89403,6.92727,48269.127623143,0
+VKQ.US,D,20110415,000000,6.92146,6.92727,6.90014,6.92146,49598.528818789,0
+VKQ.US,D,20110418,000000,6.90014,6.92146,6.88338,6.90991,53733.767625687,0
+VKQ.US,D,20110419,000000,6.91563,6.92146,6.868,6.87235,84216.703813567,0
+VKQ.US,D,20110420,000000,6.90014,6.93753,6.84581,6.84581,105672.69153185,0
+VKQ.US,D,20110421,000000,6.85745,6.88338,6.8397,6.85183,68397.742217781,0
+VKQ.US,D,20110425,000000,6.85745,6.89403,6.8397,6.88861,96521.016634291,0
+VKQ.US,D,20110426,000000,6.90311,6.91997,6.87155,6.88664,97843.319577939,0
+VKQ.US,D,20110427,000000,6.88861,6.904,6.85745,6.868,120975.50880377,0
+VKQ.US,D,20110428,000000,6.868,6.93753,6.868,6.93753,90057.551172012,0
+VKQ.US,D,20110429,000000,6.93753,6.98605,6.92066,6.98605,84840.335953402,0
+VKQ.US,D,20110502,000000,6.98417,6.99502,6.9602,6.97865,70350.775553262,0
+VKQ.US,D,20110503,000000,6.96958,6.99226,6.94029,6.96958,68445.401909769,0
+VKQ.US,D,20110504,000000,6.98348,7.00892,6.96544,6.99334,108988.58925097,0
+VKQ.US,D,20110505,000000,7.01257,7.10783,7.0031,7.10783,132657.20352066,0
+VKQ.US,D,20110506,000000,7.09837,7.12105,7.06957,7.09837,50665.294690506,0
+VKQ.US,D,20110509,000000,7.09255,7.11484,7.053,7.09837,84227.858209566,0
+VKQ.US,D,20110510,000000,7.09837,7.15211,7.08072,7.15211,168175.84248321,0
+VKQ.US,D,20110511,000000,7.16306,7.18021,7.12105,7.14068,95137.871530659,0
+VKQ.US,D,20110512,000000,7.16306,7.18603,7.15211,7.16858,78650.660211051,0
+VKQ.US,D,20110513,000000,7.1744,7.20309,7.15803,7.18603,91805.749235547,0
+VKQ.US,D,20110516,000000,7.16858,7.17924,7.13654,7.16858,88380.335628459,0
+VKQ.US,D,20110517,000000,7.1744,7.1744,7.13131,7.13654,85540.020793215,0
+VKQ.US,D,20110518,000000,7.16306,7.16306,7.10429,7.11484,146087.09630109,0
+VKQ.US,D,20110519,000000,7.11484,7.13654,7.06957,7.10429,116040.19559309,0
+VKQ.US,D,20110520,000000,7.11484,7.13131,7.07471,7.10359,127502.85853404,0
+VKQ.US,D,20110523,000000,7.09255,7.14659,7.08752,7.10429,100616.7080372,0
+VKQ.US,D,20110524,000000,7.13131,7.13654,7.05833,7.07538,102830.34862461,0
+VKQ.US,D,20110525,000000,7.09837,7.12105,7.06957,7.08752,71177.214893042,0
+VKQ.US,D,20110526,000000,7.10863,7.13131,7.08752,7.11484,94447.313014844,0
+VKQ.US,D,20110527,000000,7.12105,7.12105,7.08072,7.09255,98801.583597684,0
+VKQ.US,D,20110531,000000,7.09413,7.13831,7.07707,7.11721,176182.67073707,0
+VKQ.US,D,20110601,000000,7.12687,7.14068,7.09837,7.10429,149829.90317609,0
+VKQ.US,D,20110602,000000,7.13654,7.14068,7.08683,7.09837,115936.76392112,0
+VKQ.US,D,20110603,000000,7.06878,7.12105,7.06878,7.12105,89573.856000142,0
+VKQ.US,D,20110606,000000,7.13131,7.16858,7.13131,7.16858,87286.19078475,0
+VKQ.US,D,20110607,000000,7.16602,7.20152,7.1602,7.19531,128975.23880565,0
+VKQ.US,D,20110608,000000,7.19008,7.22509,7.16602,7.22509,128631.48060174,0
+VKQ.US,D,20110609,000000,7.20152,7.27775,7.20152,7.27263,103613.1844164,0
+VKQ.US,D,20110610,000000,7.26405,7.26956,7.16858,7.16858,90137.660015991,0
+VKQ.US,D,20110613,000000,7.15803,7.18021,7.10783,7.12105,123027.91766723,0
+VKQ.US,D,20110614,000000,7.15211,7.20359,7.14068,7.20359,52285.724218074,0
+VKQ.US,D,20110615,000000,7.20359,7.28663,7.18603,7.23811,128188.34686985,0
+VKQ.US,D,20110616,000000,7.26187,7.30408,7.24432,7.28258,139400.54291887,0
+VKQ.US,D,20110617,000000,7.2959,7.30261,7.25369,7.25369,32376.141399377,0
+VKQ.US,D,20110620,000000,7.25941,7.30762,7.21513,7.29087,104290.56046422,0
+VKQ.US,D,20110621,000000,7.32065,7.32548,7.28663,7.31365,65877.862758453,0
+VKQ.US,D,20110622,000000,7.34411,7.49993,7.32065,7.3879,110934.52433445,0
+VKQ.US,D,20110623,000000,7.40811,7.4594,7.37813,7.3879,95494.812202564,0
+VKQ.US,D,20110624,000000,7.40744,7.52567,7.37676,7.42932,123273.31437916,0
+VKQ.US,D,20110627,000000,7.4594,7.52567,7.41966,7.51097,118466.78374045,0
+VKQ.US,D,20110628,000000,7.51097,7.54145,7.44807,7.47281,78724.684839031,0
+VKQ.US,D,20110629,000000,7.4951,7.49993,7.41966,7.41966,106087.43225575,0
+VKQ.US,D,20110630,000000,7.46788,7.50871,7.36345,7.37586,154334.25108689,0
+VKQ.US,D,20110701,000000,7.40744,7.45368,7.37085,7.40171,63613.520371055,0
+VKQ.US,D,20110705,000000,7.44273,7.47281,7.41966,7.47281,49735.423678752,0
+VKQ.US,D,20110706,000000,7.49057,7.50073,7.44807,7.47222,89201.70478824,0
+VKQ.US,D,20110707,000000,7.49993,7.51561,7.46561,7.49993,76931.869191509,0
+VKQ.US,D,20110708,000000,7.50644,7.51975,7.49993,7.51975,93655.350899055,0
+VKQ.US,D,20110711,000000,7.51896,7.54677,7.51097,7.52567,117587.61452867,0
+VKQ.US,D,20110712,000000,7.53829,7.55959,7.51157,7.52646,104554.20982415,0
+VKQ.US,D,20110713,000000,7.54677,7.57124,7.54145,7.55891,76070.952627738,0
+VKQ.US,D,20110714,000000,7.54145,7.54677,7.47222,7.49993,89184.466176245,0
+VKQ.US,D,20110715,000000,7.50575,7.50575,7.39175,7.39688,100401.73240526,0
+VKQ.US,D,20110718,000000,7.4238,7.4238,7.33702,7.35438,53112.163557854,0
+VKQ.US,D,20110719,000000,7.34107,7.39688,7.34107,7.37586,83907.422833651,0
+VKQ.US,D,20110720,000000,7.39175,7.42932,7.37676,7.42932,96192.468970377,0
+VKQ.US,D,20110721,000000,7.47222,7.49993,7.26275,7.31206,357487.23730877,0
+VKQ.US,D,20110722,000000,7.34905,7.38238,7.31828,7.37676,137120.98999147,0
+VKQ.US,D,20110725,000000,7.37085,7.37085,7.30161,7.34984,106309.50613968,0
+VKQ.US,D,20110726,000000,7.34107,7.34107,7.28889,7.29303,106400.76937966,0
+VKQ.US,D,20110727,000000,7.2309,7.24718,7.16602,7.16602,137784.1695353,0
+VKQ.US,D,20110728,000000,7.16858,7.20438,7.09689,7.18021,141382.98329835,0
+VKQ.US,D,20110729,000000,7.19324,7.19324,7.03131,7.1244,120978.55091178,0
+VKQ.US,D,20110801,000000,7.16602,7.27775,7.15567,7.27775,80827.795502472,0
+VKQ.US,D,20110802,000000,7.30902,7.31601,7.2745,7.31601,80549.949638545,0
+VKQ.US,D,20110803,000000,7.37085,7.39688,7.31206,7.38761,69323.557085535,0
+VKQ.US,D,20110804,000000,7.39688,7.41966,7.27094,7.31069,174921.20995341,0
+VKQ.US,D,20110805,000000,7.3235,7.3235,7.15951,7.22913,103647.6616404,0
+VKQ.US,D,20110808,000000,7.08831,7.1095,6.89009,7.04146,254922.56611609,0
+VKQ.US,D,20110809,000000,7.00754,7.27696,6.94561,7.25674,158719.95678572,0
+VKQ.US,D,20110810,000000,7.19442,7.48455,7.18258,7.40744,158492.81272179,0
+VKQ.US,D,20110811,000000,7.38761,7.4238,7.33643,7.35802,111095.75605841,0
+VKQ.US,D,20110812,000000,7.35802,7.4951,7.33643,7.35438,107466.52121537,0
+VKQ.US,D,20110815,000000,7.37085,7.4238,7.35802,7.39688,75189.755343973,0
+VKQ.US,D,20110816,000000,7.43642,7.43642,7.37676,7.40171,92670.721943317,0
+VKQ.US,D,20110817,000000,7.43642,7.43642,7.38761,7.38761,87833.770224604,0
+VKQ.US,D,20110818,000000,7.28337,7.32972,7.24639,7.26275,140178.30853066,0
+VKQ.US,D,20110819,000000,7.26275,7.29363,7.22439,7.26275,72253.107088755,0
+VKQ.US,D,20110822,000000,7.3235,7.3235,7.24097,7.27696,61520.550067614,0
+VKQ.US,D,20110823,000000,7.31206,7.33643,7.26275,7.33643,108493.7396831,0
+VKQ.US,D,20110824,000000,7.33643,7.34264,7.28337,7.3235,63898.46448698,0
+VKQ.US,D,20110825,000000,7.3235,7.39096,7.31828,7.38238,100882.38546913,0
+VKQ.US,D,20110826,000000,7.41285,7.4951,7.40664,7.45368,121512.94788363,0
+VKQ.US,D,20110829,000000,7.50644,7.51975,7.46561,7.51975,92086.637207472,0
+VKQ.US,D,20110830,000000,7.53119,7.58465,7.51975,7.55959,77716.7330553,0
+VKQ.US,D,20110831,000000,7.61994,7.61994,7.54677,7.59006,117015.69822483,0
+VKQ.US,D,20110901,000000,7.60151,7.61364,7.51975,7.55367,94009.24946296,0
+VKQ.US,D,20110902,000000,7.52734,7.52734,7.47281,7.47281,61369.458703654,0
+VKQ.US,D,20110906,000000,7.47882,7.4951,7.43563,7.44807,113358.07037381,0
+VKQ.US,D,20110907,000000,7.49057,7.50644,7.4594,7.47882,121670.1234636,0
+VKQ.US,D,20110908,000000,7.4594,7.49057,7.44204,7.44204,84112.258105596,0
+VKQ.US,D,20110909,000000,7.4594,7.46561,7.41285,7.4594,166024.05809178,0
+VKQ.US,D,20110912,000000,7.45368,7.4951,7.44273,7.4951,88966.448436303,0
+VKQ.US,D,20110913,000000,7.51157,7.60219,7.48455,7.59687,85430.504905245,0
+VKQ.US,D,20110914,000000,7.62527,7.62527,7.55367,7.57852,114489.73454951,0
+VKQ.US,D,20110915,000000,7.56531,7.56531,7.47882,7.52646,82292.063486081,0
+VKQ.US,D,20110916,000000,7.51561,7.56531,7.51561,7.54766,44747.380596081,0
+VKQ.US,D,20110919,000000,7.51157,7.57291,7.51157,7.54766,64295.966598874,0
+VKQ.US,D,20110920,000000,7.57291,7.59006,7.52646,7.55367,65310.002598604,0
+VKQ.US,D,20110921,000000,7.56058,7.61443,7.54766,7.61443,55992.025797086,0
+VKQ.US,D,20110922,000000,7.58533,7.66294,7.54283,7.66294,109314.09480689,0
+VKQ.US,D,20110923,000000,7.66462,7.67871,7.60219,7.65338,97060.483786148,0
+VKQ.US,D,20110926,000000,7.65802,7.66294,7.63129,7.65802,61328.897263664,0
+VKQ.US,D,20110927,000000,7.68345,7.69075,7.63721,7.67794,97811.884461946,0
+VKQ.US,D,20110928,000000,7.70782,7.76679,7.69559,7.7014,82302.203846078,0
+VKQ.US,D,20110929,000000,7.76679,7.76679,7.64686,7.66856,113438.17921779,0
+VKQ.US,D,20110930,000000,7.7014,7.74045,7.63444,7.68277,89667.147312116,0
+VKQ.US,D,20111003,000000,7.70782,7.80406,7.68345,7.69075,98503.457013763,0
+VKQ.US,D,20111004,000000,7.74705,7.74705,7.44807,7.53208,259933.93202676,0
+VKQ.US,D,20111005,000000,7.51896,7.59006,7.50526,7.53672,128189.36090586,0
+VKQ.US,D,20111006,000000,7.61364,7.61364,7.40961,7.41719,142031.96633817,0
+VKQ.US,D,20111007,000000,7.44204,7.46482,7.40594,7.45289,104787.43810409,0
+VKQ.US,D,20111010,000000,7.48455,7.58622,7.43563,7.53829,161325.01526903,0
+VKQ.US,D,20111011,000000,7.50073,7.52055,7.47882,7.50073,53506.623561748,0
+VKQ.US,D,20111012,000000,7.51157,7.55457,7.42833,7.47222,103962.01280031,0
+VKQ.US,D,20111013,000000,7.4951,7.63287,7.43563,7.63287,92761.985183291,0
+VKQ.US,D,20111014,000000,7.64766,7.69233,7.61521,7.69233,85511.627785223,0
+VKQ.US,D,20111017,000000,7.66462,7.68523,7.5738,7.60219,76662.13561558,0
+VKQ.US,D,20111018,000000,7.62527,7.65338,7.52646,7.54766,97938.638961913,0
+VKQ.US,D,20111019,000000,7.53208,7.59096,7.53208,7.54283,63669.292351041,0
+VKQ.US,D,20111020,000000,7.52646,7.63287,7.52646,7.59096,104435.56761219,0
+VKQ.US,D,20111021,000000,7.63721,7.6518,7.60151,7.61994,63139.965559182,0
+VKQ.US,D,20111024,000000,7.64766,7.64766,7.56058,7.6084,118908.90343633,0
+VKQ.US,D,20111025,000000,7.60387,7.62882,7.55594,7.62882,84346.500421534,0
+VKQ.US,D,20111026,000000,7.6084,7.62527,7.59756,7.62527,95341.692766606,0
+VKQ.US,D,20111027,000000,7.64342,7.65338,7.56058,7.60219,100576.14659721,0
+VKQ.US,D,20111028,000000,7.60713,7.62527,7.53672,7.54145,151807.27337557,0
+VKQ.US,D,20111031,000000,7.59174,7.67617,7.56058,7.6093,190307.17817731,0
+VKQ.US,D,20111101,000000,7.64035,7.66719,7.58769,7.64519,146591.07219295,0
+VKQ.US,D,20111102,000000,7.62074,7.63808,7.55457,7.5662,141748.03625825,0
+VKQ.US,D,20111103,000000,7.61107,7.61107,7.5446,7.57538,106046.87081576,0
+VKQ.US,D,20111104,000000,7.58465,7.59618,7.5522,7.57124,95977.493338436,0
+VKQ.US,D,20111107,000000,7.56453,7.60713,7.55279,7.60151,151142.06575974,0
+VKQ.US,D,20111108,000000,7.59006,7.66373,7.59006,7.66373,93521.49814709,0
+VKQ.US,D,20111109,000000,7.64519,7.70051,7.61857,7.70051,175819.64584917,0
+VKQ.US,D,20111110,000000,7.68218,7.71333,7.67617,7.71333,87875.345700595,0
+VKQ.US,D,20111111,000000,7.72152,7.79568,7.69647,7.79568,84836.279809404,0
+VKQ.US,D,20111114,000000,7.88897,7.88897,7.80061,7.87842,94259.716354894,0
+VKQ.US,D,20111115,000000,7.89489,7.89489,7.8298,7.89489,95060.80479468,0
+VKQ.US,D,20111116,000000,7.92249,7.92249,7.81916,7.87842,132939.10552859,0
+VKQ.US,D,20111117,000000,7.97989,7.9862,7.76826,7.82398,127120.56696215,0
+VKQ.US,D,20111118,000000,7.88897,7.88897,7.80061,7.86421,103301.87536448,0
+VKQ.US,D,20111121,000000,7.85198,7.90811,7.84262,7.89489,83850.636817666,0
+VKQ.US,D,20111122,000000,7.91549,7.94517,7.86421,7.89489,136091.74345175,0
+VKQ.US,D,20111123,000000,7.89489,7.91322,7.85712,7.89489,69893.445317383,0
+VKQ.US,D,20111125,000000,7.92171,7.9443,7.9008,7.93896,79570.390862806,0
+VKQ.US,D,20111128,000000,7.97428,7.97989,7.91322,7.92842,66988.232178157,0
+VKQ.US,D,20111129,000000,7.93986,7.97428,7.92249,7.92842,72940.623496571,0
+VKQ.US,D,20111130,000000,8.01471,8.0367,7.91816,7.95988,179493.49827619,0
+VKQ.US,D,20111201,000000,7.94517,7.95189,7.87182,7.92842,131082.40561309,0
+VKQ.US,D,20111202,000000,7.93896,7.95751,7.9008,7.91244,77622.427707325,0
+VKQ.US,D,20111205,000000,7.92753,7.9443,7.91244,7.92171,78290.677431147,0
+VKQ.US,D,20111206,000000,7.91244,7.92753,7.894,7.92753,141293.74813036,0
+VKQ.US,D,20111207,000000,7.92092,7.93848,7.91077,7.93848,145342.79387728,0
+VKQ.US,D,20111208,000000,7.93848,7.96086,7.88197,7.91471,96655.883422255,0
+VKQ.US,D,20111209,000000,7.91549,7.93896,7.88817,7.93896,55742.572941153,0
+VKQ.US,D,20111212,000000,7.9511,8.01559,7.92753,8.01559,104813.80304008,0
+VKQ.US,D,20111213,000000,8.0367,8.04833,8.00277,8.03157,108849.66631901,0
+VKQ.US,D,20111214,000000,8.05534,8.07811,8.03157,8.07811,111411.12125432,0
+VKQ.US,D,20111215,000000,8.0722,8.0722,8.00277,8.00957,76075.008771737,0
+VKQ.US,D,20111216,000000,8.0078,8.04746,8.001,8.04094,57856.838000589,0
+VKQ.US,D,20111219,000000,8.04833,8.06697,8.02467,8.03157,95585.06140654,0
+VKQ.US,D,20111220,000000,8.01559,8.05534,8.00957,8.05534,110440.68880259,0
+VKQ.US,D,20111221,000000,8.06096,8.06697,8.02042,8.06096,75439.208199906,0
+VKQ.US,D,20111222,000000,8.06697,8.08295,8.05534,8.06697,82542.530378015,0
+VKQ.US,D,20111223,000000,8.06608,8.08295,8.0078,8.02378,88738.290336364,0
+VKQ.US,D,20111227,000000,8.05534,8.09655,8.01559,8.08295,175695.9334572,0
+VKQ.US,D,20111228,000000,8.04833,8.09655,8.01559,8.05534,224553.20196018,0
+VKQ.US,D,20111229,000000,8.05534,8.08916,8.02467,8.06697,59329.218272197,0
+VKQ.US,D,20111230,000000,8.11164,8.11164,8.06253,8.08462,113711.96893771,0
+VKQ.US,D,20120103,000000,8.16164,8.16164,8.05534,8.06096,128889.04574567,0
+VKQ.US,D,20120104,000000,8.07131,8.09567,8.06007,8.09567,116212.58171305,0
+VKQ.US,D,20120105,000000,8.08916,8.1143,8.07811,8.10159,174062.32146163,0
+VKQ.US,D,20120106,000000,8.12032,8.12545,8.10159,8.12545,116542.14341296,0
+VKQ.US,D,20120109,000000,8.1143,8.16164,8.1143,8.13778,126584.14191827,0
+VKQ.US,D,20120110,000000,8.15218,8.1791,8.13778,8.15651,119027.5456483,0
+VKQ.US,D,20120111,000000,8.15376,8.17664,8.13965,8.16519,120420.83111193,0
+VKQ.US,D,20120112,000000,8.19064,8.22693,8.17023,8.22693,95670.240430517,0
+VKQ.US,D,20120113,000000,8.2288,8.25956,8.21519,8.25956,121184.40021972,0
+VKQ.US,D,20120117,000000,8.24221,8.25552,8.13206,8.13866,227435.09227142,0
+VKQ.US,D,20120118,000000,8.12545,8.14783,8.10819,8.10819,154009.75956698,0
+VKQ.US,D,20120119,000000,8.10819,8.18728,8.10159,8.18728,193916.13230035,0
+VKQ.US,D,20120120,000000,8.19714,8.19714,8.15651,8.1931,106628.92747959,0
+VKQ.US,D,20120123,000000,8.19714,8.30168,8.1931,8.29251,210266.44876,0
+VKQ.US,D,20120124,000000,8.33067,8.33067,8.27269,8.31913,117112.03164481,0
+VKQ.US,D,20120125,000000,8.29744,8.37445,8.29744,8.37445,134125.52764828,0
+VKQ.US,D,20120126,000000,8.40976,8.5212,8.4,8.5212,239587.29969219,0
+VKQ.US,D,20120127,000000,8.52652,8.56982,8.52652,8.54783,127775.63421796,0
+VKQ.US,D,20120130,000000,8.54269,8.58165,8.43806,8.5075,298457.1596565,0
+VKQ.US,D,20120131,000000,8.53708,8.55256,8.45936,8.49368,237500.41360474,0
+VKQ.US,D,20120201,000000,8.52741,8.5638,8.50078,8.5137,229567.60997886,0
+VKQ.US,D,20120202,000000,8.52741,8.57613,8.46203,8.55334,214507.14731086,0
+VKQ.US,D,20120203,000000,8.55907,8.61073,8.55256,8.58165,123298.66527916,0
+VKQ.US,D,20120206,000000,8.5638,8.58165,8.46025,8.51942,152238.23867545,0
+VKQ.US,D,20120207,000000,8.53156,8.54181,8.48096,8.51281,120961.31229978,0
+VKQ.US,D,20120208,000000,8.54181,8.6774,8.51281,8.67001,201053.93170245,0
+VKQ.US,D,20120209,000000,8.70235,8.72327,8.49368,8.58165,206361.39612504,0
+VKQ.US,D,20120210,000000,8.5988,8.66389,8.57613,8.66389,125422.05666259,0
+VKQ.US,D,20120213,000000,8.69594,8.69594,8.57613,8.64052,154708.43037079,0
+VKQ.US,D,20120214,000000,8.60423,8.60423,8.53156,8.53156,142426.42634207,0
+VKQ.US,D,20120215,000000,8.56982,8.57613,8.45503,8.46942,152369.04931941,0
+VKQ.US,D,20120216,000000,8.46942,8.47632,8.27002,8.27613,300073.53304007,0
+VKQ.US,D,20120217,000000,8.27002,8.30523,8.23944,8.30523,214592.32633484,0
+VKQ.US,D,20120221,000000,8.32268,8.43096,8.32268,8.41508,122366.76619541,0
+VKQ.US,D,20120222,000000,8.42683,8.45503,8.32268,8.34142,177427.90694474,0
+VKQ.US,D,20120223,000000,8.36055,8.38383,8.29576,8.37899,139343.75690289,0
+VKQ.US,D,20120224,000000,8.38837,8.55817,8.38293,8.55817,124784.22801877,0
+VKQ.US,D,20120227,000000,8.5638,8.64466,8.54783,8.64466,103745.00909636,0
+VKQ.US,D,20120228,000000,8.63668,8.65739,8.5988,8.65739,79424.369678844,0
+VKQ.US,D,20120229,000000,8.69042,8.71083,8.63135,8.71083,131123.98108908,0
+VKQ.US,D,20120301,000000,8.70146,8.74891,8.68284,8.74891,148091.84547255,0
+VKQ.US,D,20120302,000000,8.74348,8.74801,8.66557,8.71606,140398.35434261,0
+VKQ.US,D,20120305,000000,8.73618,8.7416,8.56982,8.63135,144102.62784962,0
+VKQ.US,D,20120306,000000,8.61784,8.63234,8.53156,8.5638,102934.79433258,0
+VKQ.US,D,20120307,000000,8.61784,8.63234,8.49979,8.53156,103067.63304855,0
+VKQ.US,D,20120308,000000,8.5708,8.58254,8.46942,8.55907,136938.46351152,0
+VKQ.US,D,20120309,000000,8.57613,8.61073,8.54783,8.59436,86799.45350488,0
+VKQ.US,D,20120312,000000,8.5988,8.63668,8.58895,8.62385,70423.786145243,0
+VKQ.US,D,20120313,000000,8.63135,8.64052,8.55216,8.61073,72486.335368693,0
+VKQ.US,D,20120314,000000,8.61073,8.61073,8.37722,8.38293,185262.34907866,0
+VKQ.US,D,20120315,000000,8.35198,8.36499,8.10819,8.14301,386971.34803693,0
+VKQ.US,D,20120316,000000,8.08295,8.12032,7.88503,8.09567,524866.04749619,0
+VKQ.US,D,20120319,000000,8.01391,8.16263,7.94084,8.12032,315607.55051994,0
+VKQ.US,D,20120320,000000,8.08916,8.23048,8.08916,8.21125,145812.29254516,0
+VKQ.US,D,20120321,000000,8.23709,8.25552,8.18885,8.23709,147739.97498064,0
+VKQ.US,D,20120322,000000,8.26115,8.33422,8.18885,8.22417,179049.35050831,0
+VKQ.US,D,20120323,000000,8.22959,8.25474,8.15651,8.1718,159049.51848564,0
+VKQ.US,D,20120326,000000,8.21125,8.21125,8.04025,8.14301,204670.99811348,0
+VKQ.US,D,20120327,000000,8.14882,8.23048,8.04666,8.23048,144812.45304942,0
+VKQ.US,D,20120328,000000,8.21687,8.40187,8.21125,8.40187,146741.14952091,0
+VKQ.US,D,20120329,000000,8.41421,8.42062,8.30266,8.36499,108792.88030302,0
+VKQ.US,D,20120330,000000,8.39024,8.43185,8.30266,8.36055,95735.1387345,0
+VKQ.US,D,20120402,000000,8.35198,8.39655,8.30947,8.34497,114393.40112952,0
+VKQ.US,D,20120403,000000,8.36411,8.38293,8.30266,8.371,119601.49002414,0
+VKQ.US,D,20120404,000000,8.37535,8.39487,8.3423,8.38136,105725.42140384,0
+VKQ.US,D,20120405,000000,8.38659,8.40098,8.36933,8.40098,35494.302098546,0
+VKQ.US,D,20120409,000000,8.42524,8.46459,8.40187,8.4425,81210.087074369,0
+VKQ.US,D,20120410,000000,8.48096,8.48096,8.41421,8.42524,85936.50886911,0
+VKQ.US,D,20120411,000000,8.42524,8.44833,8.35878,8.40187,104614.03794813,0
+VKQ.US,D,20120412,000000,8.4354,8.4354,8.33333,8.35878,68437.289621771,0
+VKQ.US,D,20120413,000000,8.38293,8.39655,8.33333,8.39655,53983.220481621,0
+VKQ.US,D,20120416,000000,8.40789,8.41421,8.36411,8.40789,46460.087399625,0
+VKQ.US,D,20120417,000000,8.38659,8.38659,8.30168,8.34941,173517.78412978,0
+VKQ.US,D,20120418,000000,8.32613,8.4354,8.31489,8.43096,128887.01767366,0
+VKQ.US,D,20120419,000000,8.41421,8.46025,8.41421,8.46025,61778.115211545,0
+VKQ.US,D,20120420,000000,8.4637,8.4637,8.42436,8.44161,98889.804729659,0
+VKQ.US,D,20120423,000000,8.46025,8.46942,8.4425,8.46942,102967.24348457,0
+VKQ.US,D,20120424,000000,8.48096,8.49979,8.46942,8.49979,153475.36259512,0
+VKQ.US,D,20120425,000000,8.5068,8.53805,8.48096,8.52741,194859.1857801,0
+VKQ.US,D,20120426,000000,8.54269,8.5638,8.53805,8.5638,83859.763141664,0
+VKQ.US,D,20120427,000000,8.54783,8.61784,8.54783,8.5996,134006.8854363,0
+VKQ.US,D,20120430,000000,8.54082,8.58736,8.54082,8.56813,134748.14575212,0
+VKQ.US,D,20120501,000000,8.58895,8.61163,8.5638,8.5638,97419.452530051,0
+VKQ.US,D,20120502,000000,8.5996,8.5996,8.55256,8.55256,101239.32614103,0
+VKQ.US,D,20120503,000000,8.55256,8.61163,8.54181,8.61163,73543.97491641,0
+VKQ.US,D,20120504,000000,8.55907,8.57613,8.53156,8.55907,173007.72402192,0
+VKQ.US,D,20120507,000000,8.54181,8.55907,8.51942,8.55256,99673.654557451,0
+VKQ.US,D,20120508,000000,8.53708,8.57613,8.52652,8.57613,102741.11345664,0
+VKQ.US,D,20120509,000000,8.55907,8.60522,8.55256,8.60522,91812.847487546,0
+VKQ.US,D,20120510,000000,8.58736,8.65206,8.58736,8.63135,99603.68607347,0
+VKQ.US,D,20120511,000000,8.61784,8.65926,8.58895,8.61163,120848.75430381,0
+VKQ.US,D,20120514,000000,8.5996,8.62484,8.5638,8.59536,81362.192474328,0
+VKQ.US,D,20120515,000000,8.58895,8.6421,8.58895,8.6421,60099.885631992,0
+VKQ.US,D,20120516,000000,8.64645,8.6784,8.61163,8.6784,88653.111312386,0
+VKQ.US,D,20120517,000000,8.68481,8.72158,8.65926,8.72158,107918.78127125,0
+VKQ.US,D,20120518,000000,8.71706,8.74891,8.66557,8.69861,185690.27227054,0
+VKQ.US,D,20120521,000000,8.71172,8.83391,8.69861,8.80334,250278.28123734,0
+VKQ.US,D,20120522,000000,8.80778,8.85175,8.78283,8.85175,187448.61069408,0
+VKQ.US,D,20120523,000000,8.85175,8.89781,8.82533,8.89781,169142.21879095,0
+VKQ.US,D,20120524,000000,8.89307,8.90817,8.8707,8.89781,138298.28578716,0
+VKQ.US,D,20120525,000000,8.89781,8.90817,8.87729,8.90817,133650.9588004,0
+VKQ.US,D,20120529,000000,8.90817,8.9335,8.88292,8.90353,161256.06082104,0
+VKQ.US,D,20120530,000000,8.87729,8.93982,8.84614,8.93982,119788.07264809,0
+VKQ.US,D,20120531,000000,8.92602,8.95678,8.90817,8.95678,97136.536486127,0
+VKQ.US,D,20120601,000000,8.86526,8.96714,8.86526,8.93982,84448.918057507,0
+VKQ.US,D,20120604,000000,8.90353,8.96714,8.88292,8.95107,100588.31502921,0
+VKQ.US,D,20120605,000000,8.96714,8.99869,8.94633,8.98439,100287.14633729,0
+VKQ.US,D,20120606,000000,8.99869,9.00994,8.97778,8.97778,77346.609915398,0
+VKQ.US,D,20120607,000000,9.08548,9.08548,8.96053,9.01674,95086.155694673,0
+VKQ.US,D,20120608,000000,8.97414,9.02414,8.95678,9.0052,89579.940216139,0
+VKQ.US,D,20120611,000000,9.03183,9.03183,8.9335,8.96714,84434.72155351,0
+VKQ.US,D,20120612,000000,8.99209,9.03183,8.91368,8.91368,95133.81538666,0
+VKQ.US,D,20120613,000000,8.95678,8.97414,8.80688,8.80688,138818.48625503,0
+VKQ.US,D,20120614,000000,8.77187,8.79565,8.72504,8.72504,200221.40814667,0
+VKQ.US,D,20120615,000000,8.7206,8.75166,8.60996,8.62287,201521.40229831,0
+VKQ.US,D,20120618,000000,8.60996,8.77187,8.60996,8.77187,160364.72317728,0
+VKQ.US,D,20120619,000000,8.73884,8.82533,8.70334,8.73884,118093.61849255,0
+VKQ.US,D,20120620,000000,8.71083,8.7776,8.71083,8.74801,112717.19962198,0
+VKQ.US,D,20120621,000000,8.73884,8.80688,8.73884,8.74249,116844.32614088,0
+VKQ.US,D,20120622,000000,8.77661,8.77661,8.70146,8.72977,78245.045811159,0
+VKQ.US,D,20120625,000000,8.74249,8.74249,8.66469,8.7206,64789.802130742,0
+VKQ.US,D,20120626,000000,8.73164,8.74249,8.67001,8.73884,98485.204365768,0
+VKQ.US,D,20120627,000000,8.72504,8.83302,8.72504,8.81803,135632.38514387,0
+VKQ.US,D,20120628,000000,8.81803,8.94732,8.79565,8.94732,148080.69107656,0
+VKQ.US,D,20120629,000000,8.98539,9.01774,8.91368,9.0052,104092.82344427,0
+VKQ.US,D,20120702,000000,8.99209,9.0482,8.99209,9.01102,133166.24959253,0
+VKQ.US,D,20120703,000000,9.04425,9.0558,9.03183,9.04425,52726.829877956,0
+VKQ.US,D,20120705,000000,9.00994,9.10451,8.99209,9.10451,185103.1454267,0
+VKQ.US,D,20120706,000000,9.07108,9.16102,9.07108,9.13824,249745.91233747,0
+VKQ.US,D,20120709,000000,9.13824,9.17363,9.12197,9.1479,89614.417440131,0
+VKQ.US,D,20120710,000000,9.17847,9.19178,9.12197,9.19178,119039.7140803,0
+VKQ.US,D,20120711,000000,9.16102,9.20263,9.10451,9.12197,143414.0974058,0
+VKQ.US,D,20120712,000000,9.09889,9.16674,9.03183,9.03843,115292.8510613,0
+VKQ.US,D,20120713,000000,9.03843,9.09889,9.0052,9.0052,137707.10279932,0
+VKQ.US,D,20120716,000000,8.98439,9.06161,8.98439,9.0052,97445.817466045,0
+VKQ.US,D,20120717,000000,8.99869,9.0482,8.99209,9.0052,105958.64968378,0
+VKQ.US,D,20120718,000000,9.03843,9.06161,9.01674,9.0482,96165.089998386,0
+VKQ.US,D,20120719,000000,9.04425,9.10264,9.04425,9.09889,83596.113781734,0
+VKQ.US,D,20120720,000000,9.07108,9.16102,9.0558,9.09889,139211.93222292,0
+VKQ.US,D,20120723,000000,9.09889,9.19178,9.09889,9.13824,94600.432450802,0
+VKQ.US,D,20120724,000000,9.11693,9.17363,9.11693,9.1411,105309.66664394,0
+VKQ.US,D,20120725,000000,9.12955,9.23054,9.12197,9.2189,123299.67931516,0
+VKQ.US,D,20120726,000000,9.24217,9.24217,9.18409,9.20263,84170.058157581,0
+VKQ.US,D,20120727,000000,9.24217,9.27551,9.19178,9.26565,115393.24062526,0
+VKQ.US,D,20120730,000000,9.23636,9.27551,9.19178,9.26565,101697.67041291,0
+VKQ.US,D,20120731,000000,9.27157,9.29011,9.20924,9.21406,117909.06394059,0
+VKQ.US,D,20120801,000000,9.24998,9.29011,9.20924,9.20924,48824.819350996,0
+VKQ.US,D,20120802,000000,9.21406,9.23636,9.18409,9.19178,51843.604522191,0
+VKQ.US,D,20120803,000000,9.19672,9.23636,9.19178,9.19672,80907.904346449,0
+VKQ.US,D,20120806,000000,9.19672,9.20924,9.18409,9.19672,71934.699784841,0
+VKQ.US,D,20120807,000000,9.24217,9.24217,9.18409,9.19178,75905.664759782,0
+VKQ.US,D,20120808,000000,9.19178,9.24217,9.10264,9.10451,133485.67093245,0
+VKQ.US,D,20120809,000000,9.11033,9.1411,9.0558,9.10264,134677.16323213,0
+VKQ.US,D,20120810,000000,9.08548,9.13824,9.01674,9.0482,147406.35713674,0
+VKQ.US,D,20120813,000000,9.02325,9.0558,8.98352,9.01575,132066.02053282,0
+VKQ.US,D,20120814,000000,8.97778,9.08548,8.97778,9.04425,71030.179673081,0
+VKQ.US,D,20120815,000000,9.07108,9.12294,9.06161,9.12294,93003.325751227,0
+VKQ.US,D,20120816,000000,9.13055,9.14198,9.0558,9.08548,174136.34608962,0
+VKQ.US,D,20120817,000000,9.10264,9.10451,9.04425,9.09209,123154.6721672,0
+VKQ.US,D,20120820,000000,9.06536,9.17463,9.06536,9.13922,127996.6940659,0
+VKQ.US,D,20120821,000000,9.16102,9.16102,9.0482,9.06161,123560.28656709,0
+VKQ.US,D,20120822,000000,9.06161,9.06161,8.95017,8.97778,123121.20897921,0
+VKQ.US,D,20120823,000000,8.96714,9.06161,8.96714,8.99771,84090.963349602,0
+VKQ.US,D,20120824,000000,9.02325,9.03843,8.97778,9.03843,73580.480212401,0
+VKQ.US,D,20120827,000000,9.00431,9.03843,9.00431,9.03183,83065.772953874,0
+VKQ.US,D,20120828,000000,9.0482,9.10451,9.01575,9.10451,148434.58964046,0
+VKQ.US,D,20120829,000000,9.10264,9.17463,9.10264,9.15529,94322.586586877,0
+VKQ.US,D,20120830,000000,9.15529,9.19178,9.13922,9.19178,72330.173824735,0
+VKQ.US,D,20120831,000000,9.23153,9.27354,9.19178,9.23735,107850.84085927,0
+VKQ.US,D,20120904,000000,9.25963,9.29198,9.23153,9.26762,86146.414321055,0
+VKQ.US,D,20120905,000000,9.27748,9.27748,9.21022,9.27748,70766.530313151,0
+VKQ.US,D,20120906,000000,9.29829,9.30519,9.23735,9.30519,83452.120669772,0
+VKQ.US,D,20120907,000000,9.32275,9.33557,9.21506,9.22581,123866.52543901,0
+VKQ.US,D,20120910,000000,9.24404,9.24404,9.13055,9.17946,116562.42413296,0
+VKQ.US,D,20120911,000000,9.16772,9.26762,9.16772,9.22581,97062.511858147,0
+VKQ.US,D,20120912,000000,9.20362,9.27354,9.20362,9.24404,93015.494183224,0
+VKQ.US,D,20120913,000000,9.21989,9.27748,9.21022,9.23735,94798.16947075,0
+VKQ.US,D,20120914,000000,9.23735,9.30519,9.22581,9.27354,68630.970497719,0
+VKQ.US,D,20120917,000000,9.23735,9.25963,9.20362,9.21506,49115.847682917,0
+VKQ.US,D,20120918,000000,9.20362,9.23153,9.17847,9.20362,50057.887126667,0
+VKQ.US,D,20120919,000000,9.21022,9.27748,9.21022,9.23153,57116.591720786,0
+VKQ.US,D,20120920,000000,9.23735,9.25095,9.19769,9.23153,70209.824549299,0
+VKQ.US,D,20120921,000000,9.27354,9.30519,9.23153,9.25963,136672.78607959,0
+VKQ.US,D,20120924,000000,9.23735,9.27748,9.19769,9.24404,140998.66365445,0
+VKQ.US,D,20120925,000000,9.22581,9.25963,9.18409,9.19769,201796.20605425,0
+VKQ.US,D,20120926,000000,9.17363,9.26762,9.17363,9.23153,196559.72415164,0
+VKQ.US,D,20120927,000000,9.27748,9.29928,9.21506,9.29928,167511.64890338,0
+VKQ.US,D,20120928,000000,9.31091,9.33656,9.23735,9.26762,138315.52439916,0
+VKQ.US,D,20121001,000000,9.26762,9.34543,9.26762,9.33162,200479.9873266,0
+VKQ.US,D,20121002,000000,9.34543,9.34543,9.25095,9.27748,111548.01611429,0
+VKQ.US,D,20121003,000000,9.28617,9.31879,9.26762,9.27354,119014.3631803,0
+VKQ.US,D,20121004,000000,9.27354,9.28617,9.23153,9.27354,105978.93040378,0
+VKQ.US,D,20121005,000000,9.30519,9.33162,9.27354,9.33162,90792.727271816,0
+VKQ.US,D,20121008,000000,9.3405,9.35134,9.29198,9.31091,125076.27038668,0
+VKQ.US,D,20121009,000000,9.30519,9.30519,9.22581,9.23153,132637.93683667,0
+VKQ.US,D,20121010,000000,9.22581,9.23153,9.1547,9.19178,170148.14250268,0
+VKQ.US,D,20121011,000000,9.20263,9.24404,9.17847,9.23153,116779.4278369,0
+VKQ.US,D,20121012,000000,9.23735,9.27846,9.1547,9.19178,254127.5618923,0
+VKQ.US,D,20121015,000000,9.1547,9.17847,8.95865,8.95865,332695.07115139,0
+VKQ.US,D,20121016,000000,9.03666,9.08341,8.9483,9.08341,308365.30540987,0
+VKQ.US,D,20121017,000000,9.08341,9.10175,9.04238,9.10175,195264.80018,0
+VKQ.US,D,20121018,000000,9.09691,9.09691,9.00333,9.02799,356898.08239293,0
+VKQ.US,D,20121019,000000,9.05964,9.06822,9.02799,9.04524,197062.68600752,0
+VKQ.US,D,20121022,000000,9.05964,9.06438,9.00796,9.02799,197775.55331532,0
+VKQ.US,D,20121023,000000,9.04238,9.05964,9.00796,9.00796,248373.92162985,0
+VKQ.US,D,20121024,000000,9.01477,9.05964,9.01477,9.04238,176160.36194508,0
+VKQ.US,D,20121025,000000,9.04238,9.05964,9.02799,9.04524,141333.29553436,0
+VKQ.US,D,20121026,000000,9.05283,9.12197,9.03666,9.11604,239770.84020813,0
+VKQ.US,D,20121031,000000,9.09691,9.10175,9.02058,9.02058,241807.02449559,0
+VKQ.US,D,20121101,000000,9.02799,9.10175,9.02799,9.08932,169866.24049475,0
+VKQ.US,D,20121102,000000,9.06438,9.06822,9.00333,9.05964,240236.28273202,0
+VKQ.US,D,20121105,000000,9.03666,9.04238,8.98172,9.00333,221100.40938111,0
+VKQ.US,D,20121106,000000,8.98172,9.03666,8.98172,9.02799,128110.26609787,0
+VKQ.US,D,20121107,000000,9.02799,9.12197,9.02799,9.08932,303131.86561526,0
+VKQ.US,D,20121108,000000,9.04238,9.21506,9.04238,9.21506,239354.07141225,0
+VKQ.US,D,20121109,000000,9.21506,9.27452,9.20263,9.27452,187871.46370596,0
+VKQ.US,D,20121112,000000,9.27846,9.31091,9.24404,9.29296,220432.15965729,0
+VKQ.US,D,20121113,000000,9.27354,9.34543,9.25963,9.34543,317120.49223153,0
+VKQ.US,D,20121114,000000,9.34543,9.34543,9.20263,9.23054,243667.78055509,0
+VKQ.US,D,20121115,000000,9.2189,9.2189,9.05096,9.09593,241679.25595963,0
+VKQ.US,D,20121116,000000,9.13626,9.31879,9.10934,9.30618,138959.43725899,0
+VKQ.US,D,20121119,000000,9.32373,9.41387,9.27748,9.3405,218740.74760974,0
+VKQ.US,D,20121120,000000,9.34543,9.39908,9.27748,9.38329,164909.63252808,0
+VKQ.US,D,20121121,000000,9.37738,9.42175,9.36022,9.39908,142658.64058601,0
+VKQ.US,D,20121123,000000,9.45233,9.45924,9.42175,9.45924,95186.545258647,0
+VKQ.US,D,20121126,000000,9.44641,9.44641,9.404,9.43754,249585.69464951,0
+VKQ.US,D,20121127,000000,9.44641,9.50361,9.43754,9.48487,132584.19292868,0
+VKQ.US,D,20121128,000000,9.46712,9.4977,9.46712,9.4977,209582.98849617,0
+VKQ.US,D,20121129,000000,9.4977,9.54502,9.47304,9.53813,212883.67567529,0
+VKQ.US,D,20121130,000000,9.55981,9.64167,9.53813,9.62588,251254.79790508,0
+VKQ.US,D,20121203,000000,9.62588,9.6614,9.5687,9.65449,266329.45707706,0
+VKQ.US,D,20121204,000000,9.62588,9.64167,9.57461,9.60716,383312.7061499,0
+VKQ.US,D,20121205,000000,9.58645,9.6614,9.58645,9.6466,175544.84209324,0
+VKQ.US,D,20121206,000000,9.63575,9.65449,9.60123,9.62588,210948.89498781,0
+VKQ.US,D,20121207,000000,9.63575,9.6466,9.53813,9.57461,235131.62550937,0
+VKQ.US,D,20121210,000000,9.57461,9.57856,9.48487,9.48487,214690.68782682,0
+VKQ.US,D,20121211,000000,9.48487,9.619,9.48487,9.59335,203651.89193376,0
+VKQ.US,D,20121212,000000,9.58151,9.63969,9.54996,9.58545,233828.58924972,0
+VKQ.US,D,20121213,000000,9.58545,9.58545,9.51445,9.54502,241943.91935555,0
+VKQ.US,D,20121214,000000,9.51445,9.56475,9.34937,9.41781,316060.82461182,0
+VKQ.US,D,20121217,000000,9.37442,9.42569,9.14889,9.16102,348700.61537112,0
+VKQ.US,D,20121218,000000,9.12197,9.15529,8.98636,9.11693,374299.9541843,0
+VKQ.US,D,20121219,000000,9.07571,9.25392,9.02799,9.06438,392659.07595941,0
+VKQ.US,D,20121220,000000,9.10175,9.14198,9.00234,9.02799,367867.92383802,0
+VKQ.US,D,20121221,000000,8.97503,9.11693,8.94732,9.03666,357148.54928488,0
+VKQ.US,D,20121224,000000,9.00708,9.09022,9.00234,9.00234,134756.25804011,0
+VKQ.US,D,20121226,000000,8.97503,9.05964,8.94732,8.94732,220702.90726921,0
+VKQ.US,D,20121227,000000,8.95767,8.95767,8.81428,8.87632,498578.1782392,0
+VKQ.US,D,20121228,000000,8.82079,8.94732,8.81428,8.87632,253291.99622853,0
+VKQ.US,D,20121231,000000,8.94732,8.95107,8.85551,8.87632,191212.71232507,0
+VKQ.US,D,20130102,000000,8.913,9.14889,8.90817,9.14889,191571.68106897,0
+VKQ.US,D,20130103,000000,9.14889,9.2055,9.12955,9.16772,220773.8897892,0
+VKQ.US,D,20130104,000000,9.16772,9.19869,9.13824,9.17463,252575.07277672,0
+VKQ.US,D,20130107,000000,9.16102,9.21112,9.16102,9.19869,134068.74163229,0
+VKQ.US,D,20130108,000000,9.22186,9.23922,9.19277,9.22186,127225.01267011,0
+VKQ.US,D,20130109,000000,9.24701,9.26959,9.21703,9.26959,150718.19871185,0
+VKQ.US,D,20130110,000000,9.28911,9.29592,9.21022,9.28133,140603.18961455,0
+VKQ.US,D,20130111,000000,9.31387,9.31387,9.21703,9.29592,124148.42744693,0
+VKQ.US,D,20130114,000000,9.30894,9.30894,9.22581,9.25392,70180.417505307,0
+VKQ.US,D,20130115,000000,9.26259,9.26259,9.12877,9.18508,103003.74878057,0
+VKQ.US,D,20130116,000000,9.16772,9.28911,9.10175,9.27551,158642.89004974,0
+VKQ.US,D,20130117,000000,9.27551,9.32076,9.26959,9.28911,173928.46870967,0
+VKQ.US,D,20130118,000000,9.32076,9.32965,9.26959,9.29592,97465.084150039,0
+VKQ.US,D,20130122,000000,9.27551,9.32965,9.23922,9.26959,171177.3890424,0
+VKQ.US,D,20130123,000000,9.30894,9.3257,9.28133,9.3257,127046.54233415,0
+VKQ.US,D,20130124,000000,9.32076,9.32965,9.30224,9.3257,134525.05783217,0
+VKQ.US,D,20130125,000000,9.32076,9.37442,9.30894,9.37442,149445.58353219,0
+VKQ.US,D,20130128,000000,9.35528,9.37146,9.20451,9.24701,285196.61088804,0
+VKQ.US,D,20130129,000000,9.22581,9.30894,9.1479,9.18508,214439.20689889,0
+VKQ.US,D,20130130,000000,9.17463,9.23922,9.17463,9.23922,85890.877249122,0
+VKQ.US,D,20130131,000000,9.28133,9.30224,9.21703,9.26259,159696.47345346,0
+VKQ.US,D,20130201,000000,9.26259,9.31387,9.19277,9.20451,152623.57235535,0
+VKQ.US,D,20130204,000000,9.19869,9.21703,9.11604,9.1479,113698.78646972,0
+VKQ.US,D,20130205,000000,9.13725,9.21703,9.13725,9.21022,102568.72733669,0
+VKQ.US,D,20130206,000000,9.22186,9.24701,9.21022,9.24701,106800.29956355,0
+VKQ.US,D,20130207,000000,9.27846,9.27846,9.23054,9.27452,92061.286307479,0
+VKQ.US,D,20130208,000000,9.26762,9.27452,9.23054,9.25963,99393.780621525,0
+VKQ.US,D,20130211,000000,9.23636,9.29296,9.22581,9.25963,93010.424003225,0
+VKQ.US,D,20130212,000000,9.24307,9.24307,9.2189,9.22581,107977.59535924,0
+VKQ.US,D,20130213,000000,9.22581,9.23636,9.16397,9.19475,144819.55130142,0
+VKQ.US,D,20130214,000000,9.16397,9.21309,9.00333,9.1122,313990.16310036,0
+VKQ.US,D,20130215,000000,9.08636,9.08636,9.01477,9.04712,196784.84014359,0
+VKQ.US,D,20130219,000000,9.03765,9.06161,8.97591,9.06161,216963.1425022,0
+VKQ.US,D,20130220,000000,9.0548,9.06161,9.00333,9.04327,87322.696080741,0
+VKQ.US,D,20130221,000000,9.04712,9.09306,9.04327,9.04327,198378.90473516,0
+VKQ.US,D,20130222,000000,9.03765,9.10352,8.99485,9.09987,163484.91194846,0
+VKQ.US,D,20130225,000000,9.12591,9.1334,8.95865,8.96428,507879.93046473,0
+VKQ.US,D,20130226,000000,8.97591,8.98823,8.91368,8.97591,402147.41080888,0
+VKQ.US,D,20130227,000000,8.98823,8.98823,8.90265,8.91941,248169.0863579,0
+VKQ.US,D,20130228,000000,8.95865,8.95865,8.88567,8.91368,363849.29917109,0
+VKQ.US,D,20130301,000000,8.95107,9.06161,8.91941,9.06161,278024.33426195,0
+VKQ.US,D,20130304,000000,9.06536,9.07108,8.96428,9.03765,356498.55220904,0
+VKQ.US,D,20130305,000000,9.01477,9.03765,8.98172,9.02986,236066.56670112,0
+VKQ.US,D,20130306,000000,9.00333,9.09306,9.00333,9.09306,244936.33959076,0
+VKQ.US,D,20130307,000000,9.11033,9.11033,9.01961,9.03469,183908.61101901,0
+VKQ.US,D,20130308,000000,9.01961,9.04139,8.84417,8.9055,222224.97530481,0
+VKQ.US,D,20130311,000000,8.86526,8.89307,8.72404,8.76073,335711.82825058,0
+VKQ.US,D,20130312,000000,8.72404,8.73164,8.64742,8.70146,370905.97569321,0
+VKQ.US,D,20130313,000000,8.70146,8.71517,8.61784,8.63766,325142.5310254,0
+VKQ.US,D,20130314,000000,8.61073,8.62484,8.4927,8.55433,525704.65526798,0
+VKQ.US,D,20130315,000000,8.47228,8.56004,8.40098,8.50513,573325.8138873,0
+VKQ.US,D,20130318,000000,8.43096,8.71517,8.43096,8.66113,404822.43777618,0
+VKQ.US,D,20130319,000000,8.68785,8.72404,8.61073,8.68785,364868.40535082,0
+VKQ.US,D,20130320,000000,8.68785,8.79939,8.68785,8.79229,252413.84105277,0
+VKQ.US,D,20130321,000000,8.78568,8.85077,8.72404,8.79229,218037.00662592,0
+VKQ.US,D,20130322,000000,8.77464,8.80511,8.70146,8.75363,281346.31619706,0
+VKQ.US,D,20130325,000000,8.70896,8.73884,8.63766,8.70146,242215.68100349,0
+VKQ.US,D,20130326,000000,8.64742,8.70146,8.61073,8.68785,226630.96172363,0
+VKQ.US,D,20130327,000000,8.67464,8.75363,8.67464,8.72404,158062.8614579,0
+VKQ.US,D,20130328,000000,8.75363,8.80511,8.74891,8.80511,176227.28832106,0
+VKQ.US,D,20130401,000000,8.76635,8.83134,8.76635,8.83134,209034.39502033,0
+VKQ.US,D,20130402,000000,8.83134,8.83134,8.75363,8.79939,170510.15335458,0
+VKQ.US,D,20130403,000000,8.78568,8.82346,8.73884,8.79939,175313.6418853,0
+VKQ.US,D,20130404,000000,8.79229,8.84417,8.78568,8.81044,133563.75170443,0
+VKQ.US,D,20130405,000000,8.83873,8.92118,8.80511,8.91468,340155.3340014,0
+VKQ.US,D,20130408,000000,8.92976,8.92976,8.87829,8.89968,115978.3393971,0
+VKQ.US,D,20130409,000000,8.91368,8.94259,8.87632,8.90817,172976.28890593,0
+VKQ.US,D,20130410,000000,8.89219,8.927,8.85551,8.90817,152489.71960338,0
+VKQ.US,D,20130411,000000,8.92019,8.92019,8.88114,8.89683,95224.064590636,0
+VKQ.US,D,20130412,000000,8.90353,8.97778,8.88114,8.97778,100772.86958115,0
+VKQ.US,D,20130415,000000,8.94259,8.95954,8.87632,8.90817,137978.86444725,0
+VKQ.US,D,20130416,000000,8.90817,8.91368,8.86429,8.86429,97800.73006595,0
+VKQ.US,D,20130417,000000,8.86429,8.89683,8.85551,8.86881,91923.377411515,0
+VKQ.US,D,20130418,000000,8.86429,8.9342,8.86429,8.89683,144571.11248149,0
+VKQ.US,D,20130419,000000,8.90817,8.94259,8.89219,8.927,100831.68366914,0
+VKQ.US,D,20130422,000000,8.91368,8.97217,8.90817,8.95954,126527.3559023,0
+VKQ.US,D,20130423,000000,8.95204,9.00994,8.95204,8.99012,120460.37851592,0
+VKQ.US,D,20130424,000000,9.00994,9.00994,8.9342,8.9342,112796.29442995,0
+VKQ.US,D,20130425,000000,8.92019,8.97778,8.91368,8.9493,146801.9916809,0
+VKQ.US,D,20130426,000000,8.9342,8.95954,8.92019,8.927,167246.98550745,0
+VKQ.US,D,20130429,000000,8.91368,8.98352,8.90353,8.98352,210895.15107983,0
+VKQ.US,D,20130430,000000,8.98352,8.98352,8.9342,8.97217,196310.27129571,0
+VKQ.US,D,20130501,000000,8.9493,8.99012,8.9493,8.96615,144697.86698146,0
+VKQ.US,D,20130502,000000,8.95954,8.98352,8.9493,8.95204,128032.18532589,0
+VKQ.US,D,20130503,000000,8.9342,8.95954,8.90353,8.90817,158028.38423391,0
+VKQ.US,D,20130506,000000,8.89683,8.92019,8.89219,8.89683,97153.775098123,0
+VKQ.US,D,20130507,000000,8.88114,8.98352,8.88114,8.97217,183705.80381907,0
+VKQ.US,D,20130508,000000,8.95954,8.97217,8.91368,8.96615,234937.94463342,0
+VKQ.US,D,20130509,000000,8.97503,8.98075,8.93982,8.96231,152760.46721531,0
+VKQ.US,D,20130510,000000,8.94732,8.98075,8.91655,8.92404,118710.15238038,0
+VKQ.US,D,20130513,000000,8.95107,8.95107,8.80511,8.81616,242142.67041151,0
+VKQ.US,D,20130514,000000,8.81616,8.84514,8.77464,8.84514,163597.46994442,0
+VKQ.US,D,20130515,000000,8.81044,8.81616,8.76073,8.76537,211499.51653567,0
+VKQ.US,D,20130516,000000,8.76073,8.82346,8.76073,8.80511,109861.67424674,0
+VKQ.US,D,20130517,000000,8.82346,8.82346,8.76537,8.82346,136457.81044765,0
+VKQ.US,D,20130520,000000,8.83214,8.90067,8.83214,8.84514,161815.8086929,0
+VKQ.US,D,20130521,000000,8.83214,8.83873,8.78568,8.80511,189796.10403345,0
+VKQ.US,D,20130522,000000,8.79939,8.85995,8.79939,8.84514,161866.51049289,0
+VKQ.US,D,20130523,000000,8.83214,8.85995,8.81044,8.85175,111512.5248543,0
+VKQ.US,D,20130524,000000,8.81044,8.81044,8.78568,8.80511,177339.68581277,0
+VKQ.US,D,20130528,000000,8.78568,8.81616,8.68785,8.69407,187166.70868615,0
+VKQ.US,D,20130529,000000,8.70048,8.70048,8.49565,8.57169,247242.25745415,0
+VKQ.US,D,20130530,000000,8.54783,8.58441,8.51567,8.5638,213176.73207922,0
+VKQ.US,D,20130531,000000,8.58983,8.61537,8.38293,8.41608,393458.1363272,0
+VKQ.US,D,20130603,000000,8.40789,8.43993,8.21036,8.2571,558332.27759529,0
+VKQ.US,D,20130604,000000,8.24408,8.38837,8.15218,8.36411,521289.54252514,0
+VKQ.US,D,20130605,000000,8.36411,8.49565,8.34841,8.49565,305177.17622671,0
+VKQ.US,D,20130606,000000,8.47544,8.52977,8.42249,8.52977,214249.58216693,0
+VKQ.US,D,20130607,000000,8.50927,8.52977,8.43993,8.50148,131243.63733704,0
+VKQ.US,D,20130610,000000,8.45324,8.4637,8.37633,8.4285,266241.23594509,0
+VKQ.US,D,20130611,000000,8.36686,8.40098,8.14626,8.21283,455925.79601856,0
+VKQ.US,D,20130612,000000,8.24842,8.24842,8.04746,8.06865,452336.10857953,0
+VKQ.US,D,20130613,000000,8.06865,8.14626,7.9862,8.1143,403830.71056844,0
+VKQ.US,D,20130614,000000,8.12634,8.21283,8.1075,8.20799,271478.73188369,0
+VKQ.US,D,20130617,000000,8.15473,8.19379,8.1,8.1075,283951.37468037,0
+VKQ.US,D,20130618,000000,8.07387,8.07387,7.9862,8.01825,267373.91415678,0
+VKQ.US,D,20130619,000000,8.00445,8.03512,7.96589,7.96589,261772.37929428,0
+VKQ.US,D,20130620,000000,7.90544,7.95337,7.83867,7.93414,463769.36447648,0
+VKQ.US,D,20130621,000000,7.90978,7.9728,7.83867,7.83867,257474.89472742,0
+VKQ.US,D,20130624,000000,7.79331,7.79331,7.58533,7.73138,526133.59249585,0
+VKQ.US,D,20130625,000000,7.70308,7.75712,7.54963,7.69647,477398.00831285,0
+VKQ.US,D,20130626,000000,7.75289,7.9728,7.75289,7.93414,246555.75508233,0
+VKQ.US,D,20130627,000000,7.9862,8.06184,7.9862,8.05534,262189.14809016,0
+VKQ.US,D,20130628,000000,8.11253,8.13778,8.01471,8.13778,256301.65507574,0
+VKQ.US,D,20130701,000000,8.04094,8.14626,8.04094,8.12634,272804.07693533,0
+VKQ.US,D,20130702,000000,8.08118,8.08552,7.95898,7.96589,278530.33822581,0
+VKQ.US,D,20130703,000000,7.89656,7.91549,7.80594,7.86343,129893.95542139,0
+VKQ.US,D,20130705,000000,7.79331,7.79894,7.63721,7.75289,263874.47592172,0
+VKQ.US,D,20130708,000000,7.78207,7.84587,7.66619,7.70308,252594.33946073,0
+VKQ.US,D,20130709,000000,7.69381,7.72881,7.65091,7.66373,280940.70179717,0
+VKQ.US,D,20130710,000000,7.66373,7.66936,7.55367,7.56058,263173.7770459,0
+VKQ.US,D,20130711,000000,7.63356,7.70782,7.62074,7.66373,306611.02313032,0
+VKQ.US,D,20130712,000000,7.7014,7.7014,7.62705,7.66936,151103.53239176,0
+VKQ.US,D,20130715,000000,7.64519,7.64519,7.60713,7.60713,296032.59958115,0
+VKQ.US,D,20130716,000000,7.59431,7.64519,7.57468,7.61521,328089.31964061,0
+VKQ.US,D,20130717,000000,7.64519,7.72152,7.61521,7.70782,229532.11871887,0
+VKQ.US,D,20130718,000000,7.6876,7.72152,7.65802,7.65802,149036.9270243,0
+VKQ.US,D,20130719,000000,7.64519,7.65091,7.55367,7.60151,334616.66937087,0
+VKQ.US,D,20130722,000000,7.58849,7.58849,7.43248,7.4594,388378.83000454,0
+VKQ.US,D,20130723,000000,7.45289,7.54677,7.44687,7.50575,383768.00831378,0
+VKQ.US,D,20130724,000000,7.44687,7.4594,7.36414,7.36414,510777.03131595,0
+VKQ.US,D,20130725,000000,7.32499,7.3529,7.26187,7.27854,483524.81382321,0
+VKQ.US,D,20130726,000000,7.28663,7.3954,7.26729,7.36414,321806.35258628,0
+VKQ.US,D,20130729,000000,7.33129,7.43248,7.33129,7.40082,234472.50210955,0
+VKQ.US,D,20130730,000000,7.40082,7.43248,7.36414,7.43248,298273.61914055,0
+VKQ.US,D,20130731,000000,7.3954,7.42054,7.31828,7.38938,303670.31873111,0
+VKQ.US,D,20130801,000000,7.37813,7.40664,7.29876,7.31148,306255.09649442,0
+VKQ.US,D,20130802,000000,7.3388,7.37124,7.29155,7.33129,185346.51406663,0
+VKQ.US,D,20130805,000000,7.34648,7.34648,7.2309,7.2309,348170.27454326,0
+VKQ.US,D,20130806,000000,7.19077,7.2309,7.16385,7.19688,357858.37448468,0
+VKQ.US,D,20130807,000000,7.15872,7.24344,7.15872,7.24344,291236.20930243,0
+VKQ.US,D,20130808,000000,7.24718,7.27094,7.20063,7.23427,316270.73006376,0
+VKQ.US,D,20130809,000000,7.21513,7.22144,7.15487,7.20822,216110.33822644,0
+VKQ.US,D,20130812,000000,7.21513,7.27094,7.20822,7.24097,386708.712713,0
+VKQ.US,D,20130813,000000,7.20822,7.24718,7.16099,7.1669,274717.56286682,0
+VKQ.US,D,20130814,000000,7.1669,7.20822,7.14816,7.1669,293380.89544186,0
+VKQ.US,D,20130815,000000,7.13654,7.14816,7.08525,7.11809,500133.70946279,0
+VKQ.US,D,20130816,000000,7.09925,7.1244,7.09255,7.10517,444143.71173769,0
+VKQ.US,D,20130819,000000,7.08525,7.1669,7.06602,7.16099,549526.38897363,0
+VKQ.US,D,20130820,000000,7.14108,7.32262,7.14108,7.31601,263128.14542591,0
+VKQ.US,D,20130821,000000,7.30261,7.32972,7.27094,7.28337,237193.16069682,0
+VKQ.US,D,20130822,000000,7.25941,7.48583,7.25941,7.48069,360427.941708,0
+VKQ.US,D,20130823,000000,7.46482,7.53445,7.43889,7.52143,367901.387026,0
+VKQ.US,D,20130826,000000,7.51097,7.52734,7.4459,7.49293,346088.45863582,0
+VKQ.US,D,20130827,000000,7.49293,7.52143,7.45851,7.52143,306615.07927433,0
+VKQ.US,D,20130828,000000,7.49293,7.51561,7.40536,7.40536,246164.33718643,0
+VKQ.US,D,20130829,000000,7.39944,7.48069,7.36936,7.48069,310883.15679719,0
+VKQ.US,D,20130830,000000,7.54865,7.54865,7.46009,7.48229,124642.26297879,0
+VKQ.US,D,20130903,000000,7.37429,7.42932,7.33466,7.42932,222047.51900485,0
+VKQ.US,D,20130904,000000,7.3666,7.42932,7.33466,7.41038,785424.62569879,0
+VKQ.US,D,20130905,000000,7.41038,7.42932,7.34174,7.34174,177741.24406865,0
+VKQ.US,D,20130906,000000,7.34174,7.3666,7.29363,7.30111,246094.36870245,0
+VKQ.US,D,20130909,000000,7.29028,7.36936,7.28337,7.29028,226767.8565836,0
+VKQ.US,D,20130910,000000,7.274,7.29363,7.25674,7.281,178017.06186058,0
+VKQ.US,D,20130911,000000,7.30111,7.30111,7.17804,7.17804,345010.53836811,0
+VKQ.US,D,20130912,000000,7.19156,7.22509,7.16444,7.16444,326834.95710895,0
+VKQ.US,D,20130913,000000,7.13831,7.29363,7.13831,7.2315,430377.15900536,0
+VKQ.US,D,20130916,000000,7.26897,7.32637,7.26897,7.274,278268.71693788,0
+VKQ.US,D,20130917,000000,7.25034,7.39855,7.25034,7.39175,373500.89381651,0
+VKQ.US,D,20130918,000000,7.3666,7.59332,7.35507,7.58711,384450.45454159,0
+VKQ.US,D,20130919,000000,7.55891,7.63356,7.5522,7.59332,305781.54168256,0
+VKQ.US,D,20130920,000000,7.55891,7.5738,7.53365,7.55891,151101.50431975,0
+VKQ.US,D,20130923,000000,7.55891,7.61443,7.53987,7.53987,134302.98394823,0
+VKQ.US,D,20130924,000000,7.5738,7.64519,7.51462,7.64035,253974.44245634,0
+VKQ.US,D,20130925,000000,7.61443,7.66373,7.60002,7.60643,223636.51341644,0
+VKQ.US,D,20130926,000000,7.60002,7.61443,7.5738,7.59332,188976.76294567,0
+VKQ.US,D,20130927,000000,7.57991,7.60002,7.5522,7.60002,153886.04717501,0
+VKQ.US,D,20130930,000000,7.67794,7.67794,7.64342,7.66107,101485.73688896,0
+VKQ.US,D,20131001,000000,7.56531,7.59332,7.51975,7.5738,168369.52335915,0
+VKQ.US,D,20131002,000000,7.5522,7.5738,7.5094,7.54599,126340.77327835,0
+VKQ.US,D,20131003,000000,7.53365,7.55891,7.51975,7.53365,150813.51809583,0
+VKQ.US,D,20131004,000000,7.53987,7.53987,7.49668,7.49668,115928.65163312,0
+VKQ.US,D,20131007,000000,7.49668,7.51462,7.43721,7.43721,216483.50347434,0
+VKQ.US,D,20131008,000000,7.43721,7.44994,7.40397,7.42932,146306.12807703,0
+VKQ.US,D,20131009,000000,7.44204,7.45536,7.41542,7.43425,140735.01429451,0
+VKQ.US,D,20131010,000000,7.43425,7.44204,7.37903,7.37903,164340.75833222,0
+VKQ.US,D,20131011,000000,7.37903,7.39007,7.35802,7.36414,220490.97374527,0
+VKQ.US,D,20131014,000000,7.3243,7.37903,7.3243,7.35802,416958.42062094,0
+VKQ.US,D,20131015,000000,7.3455,7.37903,7.31069,7.3243,416728.23444899,0
+VKQ.US,D,20131016,000000,7.3243,7.35802,7.30338,7.3529,264602.55376952,0
+VKQ.US,D,20131017,000000,7.3455,7.48977,7.3455,7.44807,318248.10026323,0
+VKQ.US,D,20131018,000000,7.4951,7.56453,7.48977,7.55762,467208.97458755,0
+VKQ.US,D,20131021,000000,7.55762,7.59934,7.48977,7.48977,184968.27863873,0
+VKQ.US,D,20131022,000000,7.53119,7.5446,7.48977,7.5016,246336.72330639,0
+VKQ.US,D,20131023,000000,7.5016,7.61294,7.5016,7.60476,257655.39313537,0
+VKQ.US,D,20131024,000000,7.62527,7.6731,7.58622,7.64913,356625.30670901,0
+VKQ.US,D,20131025,000000,7.61294,7.66294,7.61294,7.63968,125955.43959845,0
+VKQ.US,D,20131028,000000,7.63968,7.71423,7.63968,7.67941,220423.03333329,0
+VKQ.US,D,20131029,000000,7.6876,7.75623,7.6876,7.75072,233679.52595776,0
+VKQ.US,D,20131030,000000,7.72881,7.72881,7.63968,7.69381,159256.38182957,0
+VKQ.US,D,20131031,000000,7.76679,7.77428,7.64342,7.66788,145588.19058922,0
+VKQ.US,D,20131101,000000,7.59934,7.62527,7.53119,7.53119,203989.56592166,0
+VKQ.US,D,20131104,000000,7.51235,7.59243,7.51235,7.5446,208941.10370835,0
+VKQ.US,D,20131105,000000,7.58622,7.62527,7.55762,7.60476,269243.79654028,0
+VKQ.US,D,20131106,000000,7.61768,7.61768,7.54145,7.54766,253462.35427649,0
+VKQ.US,D,20131107,000000,7.52833,7.55457,7.51561,7.54766,181665.56338762,0
+VKQ.US,D,20131108,000000,7.52833,7.52833,7.45141,7.48643,278652.02254578,0
+VKQ.US,D,20131111,000000,7.438,7.47281,7.4307,7.45141,183592.2317871,0
+VKQ.US,D,20131112,000000,7.41896,7.45141,7.41118,7.4238,231053.17271846,0
+VKQ.US,D,20131113,000000,7.39944,7.4449,7.39944,7.4449,250932.33445716,0
+VKQ.US,D,20131114,000000,7.438,7.52833,7.4238,7.47281,409107.75391102,0
+VKQ.US,D,20131115,000000,7.49352,7.49352,7.438,7.48643,213943.34329501,0
+VKQ.US,D,20131118,000000,7.45851,7.53582,7.45851,7.52833,263598.65812979,0
+VKQ.US,D,20131119,000000,7.52833,7.54145,7.51561,7.53582,220123.89271337,0
+VKQ.US,D,20131120,000000,7.51157,7.52282,7.4449,7.4449,270511.34153995,0
+VKQ.US,D,20131121,000000,7.4238,7.46561,7.4238,7.4307,205862.49041317,0
+VKQ.US,D,20131122,000000,7.4307,7.45141,7.39944,7.4238,280414.41711331,0
+VKQ.US,D,20131125,000000,7.41896,7.45851,7.3806,7.438,393286.76424325,0
+VKQ.US,D,20131126,000000,7.41118,7.45851,7.41118,7.41896,236615.16017698,0
+VKQ.US,D,20131127,000000,7.438,7.438,7.41118,7.438,130265.09259731,0
+VKQ.US,D,20131129,000000,7.45141,7.45141,7.41896,7.41896,85434.561049244,0
+VKQ.US,D,20131202,000000,7.4307,7.438,7.38761,7.39944,230860.50587851,0
+VKQ.US,D,20131203,000000,7.39944,7.41896,7.39264,7.40447,182951.36103528,0
+VKQ.US,D,20131204,000000,7.3806,7.39944,7.36758,7.36758,294161.70316165,0
+VKQ.US,D,20131205,000000,7.37509,7.38761,7.28011,7.28011,397426.05919414,0
+VKQ.US,D,20131206,000000,7.31365,7.32637,7.28801,7.30044,653666.87210989,0
+VKQ.US,D,20131209,000000,7.31365,7.31365,7.27331,7.27331,291350.7953704,0
+VKQ.US,D,20131210,000000,7.28484,7.32499,7.28484,7.29777,448269.8242206,0
+VKQ.US,D,20131211,000000,7.27696,7.35378,7.27094,7.32499,369801.69048951,0
+VKQ.US,D,20131212,000000,7.32499,7.35378,7.32499,7.33947,414850.2397775,0
+VKQ.US,D,20131213,000000,7.32499,7.34728,7.31069,7.33219,1749440.2576341,0
+VKQ.US,D,20131216,000000,7.32499,7.38603,7.31828,7.36493,418724.87133247,0
+VKQ.US,D,20131217,000000,7.37272,7.51008,7.37272,7.50526,337090.91721021,0
+VKQ.US,D,20131218,000000,7.48583,7.55367,7.47882,7.53523,1188893.3254153,0
+VKQ.US,D,20131219,000000,7.53523,7.60219,7.52833,7.58918,667465.87399422,0
+VKQ.US,D,20131220,000000,7.54677,7.66788,7.54677,7.6232,389422.27304827,0
+VKQ.US,D,20131223,000000,7.58287,7.71236,7.58287,7.67153,573218.32607132,0
+VKQ.US,D,20131224,000000,7.65506,7.68523,7.58918,7.6093,304249.33328695,0
+VKQ.US,D,20131226,000000,7.58918,7.6093,7.56777,7.58287,406685.22190768,0
+VKQ.US,D,20131227,000000,7.57616,7.6093,7.54076,7.6093,579548.95281763,0
+VKQ.US,D,20131230,000000,7.60219,7.65506,7.58918,7.64835,633576.79088324,0
+VKQ.US,D,20131231,000000,7.65506,7.65506,7.58918,7.63641,541148.42354385,0
+VKQ.US,D,20140102,000000,7.6093,7.65506,7.58918,7.6307,280952.87022916,0
+VKQ.US,D,20140103,000000,7.6232,7.72073,7.6232,7.68523,154788.53921477,0
+VKQ.US,D,20140106,000000,7.67794,7.7805,7.67794,7.75623,223567.55896845,0
+VKQ.US,D,20140107,000000,7.77497,7.80505,7.75072,7.78591,134663.98076413,0
+VKQ.US,D,20140108,000000,7.76058,7.76058,7.72073,7.76058,121517.00402764,0
+VKQ.US,D,20140109,000000,7.75072,7.82537,7.72714,7.80505,366388.44531441,0
+VKQ.US,D,20140110,000000,7.80505,7.87269,7.80505,7.85712,235976.31749714,0
+VKQ.US,D,20140113,000000,7.85465,7.88503,7.84341,7.84341,192318.01156478,0
+VKQ.US,D,20140114,000000,7.8298,7.85465,7.81619,7.84341,125052.94755869,0
+VKQ.US,D,20140115,000000,7.83553,7.84341,7.8231,7.83553,198388.03105916,0
+VKQ.US,D,20140116,000000,7.8231,7.87842,7.8231,7.86166,207369.34790877,0
+VKQ.US,D,20140117,000000,7.85465,7.92249,7.85465,7.90544,373165.2479006,0
+VKQ.US,D,20140121,000000,7.91549,7.92249,7.90544,7.91077,200251.82922666,0
+VKQ.US,D,20140122,000000,7.90544,7.92911,7.88503,7.88503,315073.15354808,0
+VKQ.US,D,20140123,000000,7.90544,8.04746,7.90544,8.04746,392109.46844756,0
+VKQ.US,D,20140124,000000,8.04025,8.04025,7.99636,8.022,325750.95262524,0
+VKQ.US,D,20140127,000000,8.03413,8.04025,7.97575,7.98354,223308.97978852,0
+VKQ.US,D,20140128,000000,7.99636,8.00189,7.94933,7.95593,177092.26102883,0
+VKQ.US,D,20140129,000000,7.95593,7.98354,7.95593,7.96846,243628.23315111,0
+VKQ.US,D,20140130,000000,8.00957,8.03413,7.97575,8.03413,153098.14120322,0
+VKQ.US,D,20140131,000000,8.06253,8.08215,8.02812,8.06954,202972.48781393,0
+VKQ.US,D,20140203,000000,8.08215,8.09567,8.04746,8.05534,167212.50828347,0
+VKQ.US,D,20140204,000000,8.06253,8.06253,8.01638,8.022,114358.92390555,0
+VKQ.US,D,20140205,000000,8.00957,8.05534,8.00189,8.022,263106.85066992,0
+VKQ.US,D,20140206,000000,8.04746,8.04746,8.01638,8.022,189726.13554947,0
+VKQ.US,D,20140207,000000,8.06253,8.07457,8.03413,8.06253,234189.58606563,0
+VKQ.US,D,20140210,000000,8.08215,8.11006,8.08215,8.09567,100461.56052924,0
+VKQ.US,D,20140211,000000,8.08215,8.11006,8.06253,8.10159,183428.97199115,0
+VKQ.US,D,20140212,000000,8.09922,8.09922,8.04389,8.05267,103572.62297641,0
+VKQ.US,D,20140213,000000,8.04389,8.06608,8.00533,8.02467,150980.83403579,0
+VKQ.US,D,20140214,000000,8.01314,8.05267,8.01314,8.04389,142385.86490207,0
+VKQ.US,D,20140218,000000,8.03246,8.06608,8.03246,8.05267,139370.12183888,0
+VKQ.US,D,20140219,000000,8.05267,8.09922,8.05267,8.09222,89618.473584129,0
+VKQ.US,D,20140220,000000,8.07891,8.09922,8.07891,8.09222,158472.53200179,0
+VKQ.US,D,20140221,000000,8.09222,8.1143,8.09222,8.09922,55925.099421103,0
+VKQ.US,D,20140224,000000,8.09222,8.09922,8.06608,8.09222,121445.00747165,0
+VKQ.US,D,20140225,000000,8.09222,8.09922,8.07309,8.07309,121570.74793561,0
+VKQ.US,D,20140226,000000,8.09922,8.12121,8.07309,8.09222,142552.16680603,0
+VKQ.US,D,20140227,000000,8.09922,8.12121,8.07891,8.12121,93489.048995098,0
+VKQ.US,D,20140228,000000,8.13413,8.13413,8.08383,8.13413,195792.09889984,0
+VKQ.US,D,20140303,000000,8.10652,8.14626,8.09922,8.13413,108848.65228301,0
+VKQ.US,D,20140304,000000,8.13413,8.15218,8.13413,8.14044,56533.521020941,0
+VKQ.US,D,20140305,000000,8.14626,8.15651,8.14626,8.15651,60007.608356017,0
+VKQ.US,D,20140306,000000,8.15651,8.15651,8.09922,8.1143,151885.35414755,0
+VKQ.US,D,20140307,000000,8.07309,8.07309,8.00533,8.01974,195022.44557605,0
+VKQ.US,D,20140310,000000,8.01314,8.07891,8.01314,8.05928,290404.69978265,0
+VKQ.US,D,20140311,000000,8.05267,8.05928,8.02467,8.04389,96692.388718245,0
+VKQ.US,D,20140312,000000,8.04913,8.10405,8.04913,8.09015,156081.43511443,0
+VKQ.US,D,20140313,000000,8.09015,8.12476,8.09015,8.11253,101007.1118971,0
+VKQ.US,D,20140314,000000,8.13206,8.13866,8.08295,8.09745,95050.664434683,0
+VKQ.US,D,20140317,000000,8.09745,8.11954,8.08295,8.08295,111854.25498621,0
+VKQ.US,D,20140318,000000,8.09015,8.11253,8.04913,8.05622,145103.48138135,0
+VKQ.US,D,20140319,000000,8.04913,8.08295,8.00277,8.02289,142304.7420221,0
+VKQ.US,D,20140320,000000,7.99045,8.00277,7.96254,7.99045,235853.61914117,0
+VKQ.US,D,20140321,000000,7.98443,8.03601,7.98443,8.02911,79231.702838896,0
+VKQ.US,D,20140324,000000,8.01737,8.04913,8.01737,8.04913,91989.289751497,0
+VKQ.US,D,20140325,000000,8.04162,8.04913,8.01737,8.02911,79407.131066849,0
+VKQ.US,D,20140326,000000,8.01737,8.07733,8.01737,8.05622,86904.913248852,0
+VKQ.US,D,20140327,000000,8.08295,8.12476,8.07733,8.12476,169200.01884293,0
+VKQ.US,D,20140328,000000,8.14548,8.14548,8.07733,8.10405,114250.42205357,0
+VKQ.US,D,20140331,000000,8.11954,8.11954,8.07733,8.10405,114638.79784146,0
+VKQ.US,D,20140401,000000,8.10405,8.10405,8.05622,8.07052,164001.05627231,0
+VKQ.US,D,20140402,000000,8.04913,8.06343,8.02289,8.02911,184289.88855491,0
+VKQ.US,D,20140403,000000,8.04162,8.05622,8.03601,8.04162,91641.47540359,0
+VKQ.US,D,20140404,000000,8.04162,8.09745,8.04162,8.07733,181748.7143396,0
+VKQ.US,D,20140407,000000,8.07052,8.09745,8.07052,8.08295,169708.05087879,0
+VKQ.US,D,20140408,000000,8.07733,8.10405,8.07052,8.07052,148409.23874047,0
+VKQ.US,D,20140409,000000,8.07052,8.11253,8.07052,8.09745,129779.36935344,0
+VKQ.US,D,20140410,000000,8.11707,8.1294,8.10908,8.10908,135050.32848003,0
+VKQ.US,D,20140411,000000,8.10908,8.1294,8.10159,8.1294,121667.08135559,0
+VKQ.US,D,20140414,000000,8.12388,8.14301,8.10159,8.10908,264468.70101755,0
+VKQ.US,D,20140415,000000,8.1294,8.17101,8.11707,8.17101,233883.3471937,0
+VKQ.US,D,20140416,000000,8.15917,8.17101,8.13689,8.14301,186533.95022231,0
+VKQ.US,D,20140417,000000,8.15218,8.16618,8.12388,8.12388,245188.83455469,0
+VKQ.US,D,20140421,000000,8.14882,8.1791,8.14882,8.17101,85418.336473248,0
+VKQ.US,D,20140422,000000,8.1791,8.2007,8.15917,8.15917,149672.72759613,0
+VKQ.US,D,20140423,000000,8.18818,8.2363,8.1791,8.2363,169924.04054674,0
+VKQ.US,D,20140424,000000,8.2145,8.27959,8.2145,8.27269,94375.316458863,0
+VKQ.US,D,20140425,000000,8.29576,8.30168,8.28698,8.28994,98821.864317678,0
+VKQ.US,D,20140428,000000,8.32613,8.34142,8.25119,8.27269,152064.83851949,0
+VKQ.US,D,20140429,000000,8.29576,8.29576,8.2215,8.24311,233128.9044099,0
+VKQ.US,D,20140430,000000,8.2644,8.28698,8.24311,8.27269,323135.75378193,0
+VKQ.US,D,20140501,000000,8.31391,8.37002,8.30168,8.35572,216606.2018303,0
+VKQ.US,D,20140502,000000,8.34142,8.34142,8.27959,8.30168,214655.19656683,0
+VKQ.US,D,20140505,000000,8.32012,8.34754,8.27269,8.30168,175736.49489719,0
+VKQ.US,D,20140506,000000,8.30168,8.34754,8.30168,8.32613,178890.14685635,0
+VKQ.US,D,20140507,000000,8.34142,8.35572,8.31391,8.35572,263754.81967375,0
+VKQ.US,D,20140508,000000,8.36055,8.38837,8.32357,8.35295,197115.4158795,0
+VKQ.US,D,20140509,000000,8.36775,8.38136,8.30365,8.35295,269009.55422435,0
+VKQ.US,D,20140512,000000,8.36775,8.37445,8.30365,8.33876,495681.07738797,0
+VKQ.US,D,20140513,000000,8.35295,8.36775,8.33876,8.33876,161204.34498506,0
+VKQ.US,D,20140514,000000,8.35295,8.38837,8.34497,8.35295,204954.92819342,0
+VKQ.US,D,20140515,000000,8.39753,8.42346,8.38136,8.40976,273183.32639923,0
+VKQ.US,D,20140516,000000,8.45,8.45,8.40285,8.41705,153286.75189917,0
+VKQ.US,D,20140519,000000,8.43096,8.45,8.40976,8.41705,218807.67398572,0
+VKQ.US,D,20140520,000000,8.4354,8.45,8.42346,8.45,112410.96075006,0
+VKQ.US,D,20140521,000000,8.44349,8.45,8.43096,8.45,127878.05185394,0
+VKQ.US,D,20140522,000000,8.46203,8.47405,8.45581,8.47405,132278.96809277,0
+VKQ.US,D,20140523,000000,8.49565,8.51124,8.46203,8.51124,144051.92604963,0
+VKQ.US,D,20140527,000000,8.53254,8.53254,8.48096,8.51854,146520.08967297,0
+VKQ.US,D,20140528,000000,8.52652,8.55127,8.52652,8.55127,107206.92799944,0
+VKQ.US,D,20140529,000000,8.56982,8.56982,8.53254,8.55729,166497.61290366,0
+VKQ.US,D,20140530,000000,8.56982,8.57681,8.53993,8.53993,167513.67697538,0
+VKQ.US,D,20140602,000000,8.55127,8.55127,8.51124,8.53254,196852.78055557,0
+VKQ.US,D,20140603,000000,8.51854,8.53254,8.46203,8.48096,162848.09734062,0
+VKQ.US,D,20140604,000000,8.47405,8.48096,8.43096,8.43096,252554.79205673,0
+VKQ.US,D,20140605,000000,8.38837,8.44349,8.38136,8.4354,222814.13022065,0
+VKQ.US,D,20140606,000000,8.46203,8.47405,8.4354,8.4354,153389.16953514,0
+VKQ.US,D,20140609,000000,8.4354,8.50246,8.4354,8.46203,212364.48924343,0
+VKQ.US,D,20140610,000000,8.47405,8.48796,8.46203,8.47405,134414.5279082,0
+VKQ.US,D,20140611,000000,8.47228,8.50078,8.47228,8.49467,118158.51679652,0
+VKQ.US,D,20140612,000000,8.49467,8.52455,8.47228,8.50927,106663.40470359,0
+VKQ.US,D,20140613,000000,8.51667,8.53156,8.46203,8.47228,118649.31022039,0
+VKQ.US,D,20140616,000000,8.48619,8.51667,8.45503,8.45503,129632.33413346,0
+VKQ.US,D,20140617,000000,8.44833,8.44833,8.39487,8.40187,195478.76177593,0
+VKQ.US,D,20140618,000000,8.40789,8.44161,8.37268,8.44161,185842.3776705,0
+VKQ.US,D,20140619,000000,8.45503,8.46203,8.40789,8.43008,135226.77074399,0
+VKQ.US,D,20140620,000000,8.43372,8.44833,8.40187,8.44161,115204.62992931,0
+VKQ.US,D,20140623,000000,8.43372,8.46657,8.43008,8.43372,164301.21092824,0
+VKQ.US,D,20140624,000000,8.45503,8.46657,8.43008,8.46203,124965.74046271,0
+VKQ.US,D,20140625,000000,8.50927,8.51667,8.46657,8.48619,216079.91714644,0
+VKQ.US,D,20140626,000000,8.50927,8.50927,8.48008,8.50078,120186.58879599,0
+VKQ.US,D,20140627,000000,8.50078,8.59072,8.50078,8.55029,368696.39124979,0
+VKQ.US,D,20140630,000000,8.58254,8.59072,8.52455,8.52455,172450.00422207,0
+VKQ.US,D,20140701,000000,8.54446,8.54446,8.48008,8.48008,218173.90148589,0
+VKQ.US,D,20140702,000000,8.45503,8.48619,8.37979,8.39487,299828.13632813,0
+VKQ.US,D,20140703,000000,8.36499,8.36499,8.30266,8.30266,233428.04502983,0
+VKQ.US,D,20140707,000000,8.29744,8.36499,8.29251,8.29251,581013.22080124,0
+VKQ.US,D,20140708,000000,8.3218,8.37268,8.3218,8.36499,134791.7493001,0
+VKQ.US,D,20140709,000000,8.35799,8.36499,8.29744,8.3423,186556.2590143,0
+VKQ.US,D,20140710,000000,8.3929,8.3929,8.33609,8.33609,243315.91006319,0
+VKQ.US,D,20140711,000000,8.36411,8.38383,8.35641,8.371,106781.03287955,0
+VKQ.US,D,20140714,000000,8.36411,8.407,8.35641,8.40098,108516.04847509,0
+VKQ.US,D,20140715,000000,8.37899,8.40098,8.36411,8.36411,126174.4713744,0
+VKQ.US,D,20140716,000000,8.37899,8.40098,8.35641,8.3929,95377.184026596,0
+VKQ.US,D,20140717,000000,8.41508,8.44161,8.38383,8.3929,190110.45519336,0
+VKQ.US,D,20140718,000000,8.407,8.43274,8.407,8.41508,77187.406263441,0
+VKQ.US,D,20140721,000000,8.44161,8.47919,8.44161,8.46657,135581.68334389,0
+VKQ.US,D,20140722,000000,8.49979,8.49979,8.44743,8.47919,90174.165311981,0
+VKQ.US,D,20140723,000000,8.49979,8.51567,8.46657,8.4853,173666.84742174,0
+VKQ.US,D,20140724,000000,8.46657,8.49368,8.43274,8.46115,147710.56793666,0
+VKQ.US,D,20140725,000000,8.49979,8.54446,8.47129,8.47919,213396.77789116,0
+VKQ.US,D,20140728,000000,8.49979,8.51567,8.44161,8.44161,203894.24653769,0
+VKQ.US,D,20140729,000000,8.46657,8.49368,8.46657,8.46657,157887.43322994,0
+VKQ.US,D,20140730,000000,8.45404,8.45404,8.36411,8.371,180235.772628,0
+VKQ.US,D,20140731,000000,8.34841,8.40098,8.321,8.33609,265639.91259725,0
+VKQ.US,D,20140801,000000,8.34841,8.3929,8.33609,8.36411,199176.95106695,0
+VKQ.US,D,20140804,000000,8.36411,8.38383,8.31489,8.321,114784.81902542,0
+VKQ.US,D,20140805,000000,8.321,8.33609,8.30769,8.321,91148.653907722,0
+VKQ.US,D,20140806,000000,8.33609,8.42249,8.33609,8.407,177412.69640475,0
+VKQ.US,D,20140807,000000,8.40512,8.51468,8.40512,8.51468,191404.36512902,0
+VKQ.US,D,20140808,000000,8.54359,8.56813,8.53708,8.56104,156481.97933432,0
+VKQ.US,D,20140811,000000,8.56813,8.56813,8.53708,8.5493,167252.05568745,0
+VKQ.US,D,20140812,000000,8.56104,8.56813,8.46557,8.56104,215976.48547447,0
+VKQ.US,D,20140813,000000,8.57534,8.58983,8.55532,8.58983,156724.33393826,0
+VKQ.US,D,20140814,000000,8.59634,8.60334,8.56813,8.58983,90735.941255832,0
+VKQ.US,D,20140815,000000,8.58983,8.59634,8.53708,8.56813,311947.8945969,0
+VKQ.US,D,20140818,000000,8.57534,8.59634,8.5493,8.5493,122927.52810327,0
+VKQ.US,D,20140819,000000,8.56813,8.58165,8.55532,8.55532,165715.79114786,0
+VKQ.US,D,20140820,000000,8.57534,8.58165,8.54359,8.5493,60100.899667992,0
+VKQ.US,D,20140821,000000,8.56104,8.57534,8.4927,8.49979,307527.71167409,0
+VKQ.US,D,20140822,000000,8.51468,8.52356,8.46557,8.5075,197824.2270433,0
+VKQ.US,D,20140825,000000,8.53708,8.53708,8.49979,8.53708,177277.82961678,0
+VKQ.US,D,20140826,000000,8.5493,8.57534,8.5493,8.55532,182285.13938345,0
+VKQ.US,D,20140827,000000,8.53708,8.60334,8.53708,8.59634,204938.70361741,0
+VKQ.US,D,20140828,000000,8.62484,8.65107,8.58983,8.64466,159513.94697352,0
+VKQ.US,D,20140829,000000,8.66557,8.70235,8.65107,8.70235,153721.77334306,0
+VKQ.US,D,20140902,000000,8.70235,8.71083,8.66557,8.69594,220737.3844932,0
+VKQ.US,D,20140903,000000,8.70235,8.72237,8.65837,8.67376,120141.971212,0
+VKQ.US,D,20140904,000000,8.67376,8.68785,8.58983,8.60896,151294.1711597,0
+VKQ.US,D,20140905,000000,8.60334,8.63766,8.58165,8.60896,154584.71797882,0
+VKQ.US,D,20140908,000000,8.63312,8.63312,8.56104,8.56104,128980.30898564,0
+VKQ.US,D,20140909,000000,8.56813,8.58165,8.56104,8.56104,67813.657481938,0
+VKQ.US,D,20140910,000000,8.58165,8.59634,8.56813,8.58983,131915.94320486,0
+VKQ.US,D,20140911,000000,8.60798,8.61537,8.58895,8.61537,65927.550522439,0
+VKQ.US,D,20140912,000000,8.59536,8.59536,8.53608,8.53608,129912.2080694,0
+VKQ.US,D,20140915,000000,8.56646,8.58895,8.52899,8.54181,172623.40437802,0
+VKQ.US,D,20140916,000000,8.54832,8.56004,8.51281,8.55433,103081.82955255,0
+VKQ.US,D,20140917,000000,8.58066,8.59536,8.56004,8.58895,82605.400609998,0
+VKQ.US,D,20140918,000000,8.59536,8.59536,8.56646,8.56646,55679.70270917,0
+VKQ.US,D,20140919,000000,8.60137,8.63766,8.58066,8.63766,64335.514002864,0
+VKQ.US,D,20140922,000000,8.64398,8.64398,8.58066,8.58066,115686.29702918,0
+VKQ.US,D,20140923,000000,8.59536,8.63766,8.56646,8.58066,201507.20579433,0
+VKQ.US,D,20140924,000000,8.58895,8.58895,8.53608,8.53608,152704.69523533,0
+VKQ.US,D,20140925,000000,8.52899,8.53608,8.48993,8.5212,351880.63226627,0
+VKQ.US,D,20140926,000000,8.52899,8.54832,8.5212,8.54832,116669.91194892,0
+VKQ.US,D,20140929,000000,8.54832,8.61537,8.52899,8.61537,181633.11423563,0
+VKQ.US,D,20140930,000000,8.63766,8.68785,8.63234,8.68785,216466.26486235,0
+VKQ.US,D,20141001,000000,8.72158,8.7416,8.67937,8.72789,206985.02826487,0
+VKQ.US,D,20141002,000000,8.74801,8.74801,8.65739,8.66557,141201.4708544,0
+VKQ.US,D,20141003,000000,8.70146,8.70146,8.66557,8.67937,95806.121254481,0
+VKQ.US,D,20141006,000000,8.71517,8.7345,8.69506,8.72158,173077.6925059,0
+VKQ.US,D,20141007,000000,8.7416,8.7416,8.72158,8.72158,111946.53226218,0
+VKQ.US,D,20141008,000000,8.74801,8.77563,8.72789,8.75984,169610.70342282,0
+VKQ.US,D,20141009,000000,8.77563,8.79663,8.74801,8.74801,155890.79634648,0
+VKQ.US,D,20141010,000000,8.7416,8.76635,8.68785,8.70985,75825.555915803,0
+VKQ.US,D,20141013,000000,8.70985,8.75166,8.67937,8.7416,146668.13892893,0
+VKQ.US,D,20141014,000000,8.73352,8.77376,8.73352,8.74988,125136.09851068,0
+VKQ.US,D,20141015,000000,8.77376,8.83873,8.75896,8.79485,185513.83000659,0
+VKQ.US,D,20141016,000000,8.83036,8.86714,8.81428,8.85264,115704.54967718,0
+VKQ.US,D,20141017,000000,8.85264,8.90639,8.85264,8.86714,128050.43797389,0
+VKQ.US,D,20141020,000000,8.89968,8.91201,8.86714,8.87532,55158.488205308,0
+VKQ.US,D,20141021,000000,8.86714,8.90639,8.82159,8.88114,146922.66196486,0
+VKQ.US,D,20141022,000000,8.90639,8.91201,8.80235,8.84514,231528.75560233,0
+VKQ.US,D,20141023,000000,8.86092,8.86714,8.74988,8.78134,177482.66488873,0
+VKQ.US,D,20141024,000000,8.76448,8.79485,8.75896,8.75896,139619.57469481,0
+VKQ.US,D,20141027,000000,8.74712,8.77376,8.74071,8.75896,145983.66462912,0
+VKQ.US,D,20141028,000000,8.77376,8.80235,8.73352,8.80235,154699.30404679,0
+VKQ.US,D,20141029,000000,8.80235,8.82159,8.76448,8.77376,175308.5717053,0
+VKQ.US,D,20141030,000000,8.78134,8.79485,8.75896,8.78134,131196.99168106,0
+VKQ.US,D,20141031,000000,8.80235,8.80235,8.72592,8.75896,148325.07375249,0
+VKQ.US,D,20141103,000000,8.74071,8.75896,8.7206,8.7206,125043.8212347,0
+VKQ.US,D,20141104,000000,8.7206,8.78134,8.7206,8.78134,93795.287867017,0
+VKQ.US,D,20141105,000000,8.77376,8.79485,8.74712,8.78657,136084.64519975,0
+VKQ.US,D,20141106,000000,8.80235,8.80235,8.75896,8.79485,119305.39151222,0
+VKQ.US,D,20141107,000000,8.76448,8.80235,8.75896,8.76448,112768.91545796,0
+VKQ.US,D,20141110,000000,8.75896,8.79485,8.75896,8.79485,111037.95600642,0
+VKQ.US,D,20141111,000000,8.76448,8.80945,8.74988,8.77376,134449.00513219,0
+VKQ.US,D,20141112,000000,8.75729,8.80037,8.75729,8.77947,55420.109493238,0
+VKQ.US,D,20141113,000000,8.80037,8.80037,8.7637,8.77947,102764.43628462,0
+VKQ.US,D,20141114,000000,8.7637,8.79388,8.75729,8.7637,94270.87075089,0
+VKQ.US,D,20141117,000000,8.77187,8.77947,8.68381,8.68381,153158.9833632,0
+VKQ.US,D,20141118,000000,8.70531,8.73884,8.70531,8.72404,135873.72571181,0
+VKQ.US,D,20141119,000000,8.70531,8.73884,8.69861,8.7133,106295.30963568,0
+VKQ.US,D,20141120,000000,8.73164,8.74624,8.70531,8.70531,91191.243419711,0
+VKQ.US,D,20141121,000000,8.7133,8.73884,8.70531,8.7133,167181.07316746,0
+VKQ.US,D,20141124,000000,8.7133,8.73164,8.70531,8.70531,184205.72356694,0
+VKQ.US,D,20141125,000000,8.7133,8.71883,8.69141,8.69141,155220.51855066,0
+VKQ.US,D,20141126,000000,8.69861,8.73164,8.69861,8.73164,100182.70062932,0
+VKQ.US,D,20141128,000000,8.75729,8.7637,8.73164,8.74624,61036.854895742,0
+VKQ.US,D,20141201,000000,8.77187,8.78568,8.72404,8.72404,206247.82409307,0
+VKQ.US,D,20141202,000000,8.74891,8.80037,8.73884,8.80037,165289.89602797,0
+VKQ.US,D,20141203,000000,8.80037,8.8987,8.79388,8.8987,184356.8149309,0
+VKQ.US,D,20141204,000000,8.8987,8.92503,8.88016,8.88567,148824.99350036,0
+VKQ.US,D,20141205,000000,8.88016,8.89219,8.83676,8.88016,212501.38410339,0
+VKQ.US,D,20141208,000000,8.85995,8.92503,8.83676,8.91754,149548.00116817,0
+VKQ.US,D,20141209,000000,8.86626,8.9055,8.86626,8.9055,133787.85366037,0
+VKQ.US,D,20141210,000000,8.89219,8.92503,8.88567,8.9055,164521.25674018,0
+VKQ.US,D,20141211,000000,8.9055,8.91754,8.8987,8.8987,84662.879653449,0
+VKQ.US,D,20141212,000000,8.86626,8.88567,8.82858,8.86626,99741.594969432,0
+VKQ.US,D,20141215,000000,8.84417,8.86626,8.79388,8.79388,198152.77470722,0
+VKQ.US,D,20141216,000000,8.78568,8.84417,8.78568,8.84417,121564.66371962,0
+VKQ.US,D,20141217,000000,8.82079,8.89219,8.80778,8.88567,147530.0695287,0
+VKQ.US,D,20141218,000000,8.8987,8.91754,8.87434,8.91754,153043.38325924,0
+VKQ.US,D,20141219,000000,8.91201,8.91201,8.85995,8.88016,131937.23796086,0
+VKQ.US,D,20141222,000000,8.86626,8.92503,8.81329,8.82079,181994.11105152,0
+VKQ.US,D,20141223,000000,8.83676,8.9055,8.80037,8.83676,126987.72824617,0
+VKQ.US,D,20141224,000000,8.84417,8.84417,8.79388,8.82858,114827.40853741,0
+VKQ.US,D,20141226,000000,8.82079,8.85175,8.82079,8.85175,103097.04009254,0
+VKQ.US,D,20141229,000000,8.82858,8.86626,8.81329,8.83676,149837.00142809,0
+VKQ.US,D,20141230,000000,8.82079,8.85175,8.80037,8.84417,234039.50873766,0
+VKQ.US,D,20141231,000000,8.86626,8.87434,8.83676,8.85995,165396.36980795,0
+VKQ.US,D,20150102,000000,8.82858,8.88016,8.82858,8.88016,192715.51367667,0
+VKQ.US,D,20150105,000000,8.89219,8.95294,8.87434,8.9493,242590.87432339,0
+VKQ.US,D,20150106,000000,8.95954,9.02611,8.95954,8.98075,119687.68308411,0
+VKQ.US,D,20150107,000000,9.00333,9.07394,8.98823,9.0558,145629.76606521,0
+VKQ.US,D,20150108,000000,9.04238,9.04712,8.98823,9.04238,205930.43082515,0
+VKQ.US,D,20150109,000000,9.00333,9.09889,9.00333,9.07394,221924.82064888,0
+VKQ.US,D,20150112,000000,9.09691,9.1411,9.09691,9.12,120452.26622791,0
+VKQ.US,D,20150113,000000,9.13527,9.16497,9.12,9.16497,156634.08473428,0
+VKQ.US,D,20150114,000000,9.16497,9.19967,9.14889,9.19277,201191.84059841,0
+VKQ.US,D,20150115,000000,9.19967,9.28714,9.17758,9.23922,341063.91025715,0
+VKQ.US,D,20150116,000000,9.23922,9.28714,9.20638,9.22581,560815.65175861,0
+VKQ.US,D,20150120,000000,9.25489,9.28714,9.17758,9.18409,98538.948273753,0
+VKQ.US,D,20150121,000000,9.21309,9.21309,9.16497,9.19967,97233.883942101,0
+VKQ.US,D,20150122,000000,9.20638,9.21792,9.19967,9.21792,166601.04457562,0
+VKQ.US,D,20150123,000000,9.23153,9.24701,9.21792,9.21792,63144.021703181,0
+VKQ.US,D,20150126,000000,9.23922,9.23922,9.18409,9.18409,190195.63421734,0
+VKQ.US,D,20150127,000000,9.21792,9.24701,9.21792,9.24701,116856.49457287,0
+VKQ.US,D,20150128,000000,9.24701,9.33261,9.24701,9.33261,184841.52413877,0
+VKQ.US,D,20150129,000000,9.32275,9.36703,9.29592,9.32767,213792.25193106,0
+VKQ.US,D,20150130,000000,9.37245,9.38526,9.33261,9.33261,258214.12697122,0
+VKQ.US,D,20150202,000000,9.34937,9.39414,9.33261,9.33754,233825.54714171,0
+VKQ.US,D,20150203,000000,9.34247,9.34937,9.31682,9.34937,129272.35135357,0
+VKQ.US,D,20150204,000000,9.32767,9.32767,9.23153,9.25489,224333.15614825,0
+VKQ.US,D,20150205,000000,9.25489,9.27846,9.22581,9.22581,167271.32237145,0
+VKQ.US,D,20150206,000000,9.19277,9.23153,9.18409,9.21309,116332.23796101,0
+VKQ.US,D,20150209,000000,9.21309,9.21309,9.17166,9.18409,146457.21944099,0
+VKQ.US,D,20150210,000000,9.16497,9.17758,9.10264,9.10264,176832.6678129,0
+VKQ.US,D,20150211,000000,9.10175,9.11121,9.01378,9.04041,229973.22437875,0
+VKQ.US,D,20150212,000000,9.01378,9.05195,9.01378,9.05195,146320.32458103,0
+VKQ.US,D,20150213,000000,9.06438,9.06438,8.99958,9.01378,219606.7343535,0
+VKQ.US,D,20150217,000000,9.02148,9.02148,8.87632,8.88292,245258.80303867,0
+VKQ.US,D,20150218,000000,8.90817,8.97089,8.88292,8.97089,181909.94606355,0
+VKQ.US,D,20150219,000000,8.96329,9.05964,8.92019,8.93696,202494.87685807,0
+VKQ.US,D,20150220,000000,8.95678,9.01378,8.95017,8.96329,133317.34095649,0
+VKQ.US,D,20150223,000000,8.99958,9.00609,8.97089,8.97089,167695.18941933,0
+VKQ.US,D,20150224,000000,8.9768,9.00609,8.94543,9.00609,205670.83760921,0
+VKQ.US,D,20150225,000000,9.02148,9.04524,8.99209,8.99958,220372.3315333,0
+VKQ.US,D,20150226,000000,9.03084,9.03084,8.94543,8.96329,298858.7179124,0
+VKQ.US,D,20150227,000000,8.99209,9.01378,8.96329,9.00609,492825.55201274,0
+VKQ.US,D,20150302,000000,9.02148,9.03084,8.99209,9.00609,164355.96887222,0
+VKQ.US,D,20150303,000000,9.00609,9.04041,8.95678,8.9768,135217.64441998,0
+VKQ.US,D,20150304,000000,8.98352,9.05195,8.98352,9.05195,131253.77769704,0
+VKQ.US,D,20150305,000000,9.04524,9.05195,9.01378,9.04041,120363.03105995,0
+VKQ.US,D,20150306,000000,8.99958,9.00609,8.91368,8.94543,154589.78815883,0
+VKQ.US,D,20150309,000000,8.96329,8.98352,8.92789,8.98352,93915.958150985,0
+VKQ.US,D,20150310,000000,8.98352,9.02148,8.9768,9.01378,156013.49470245,0
+VKQ.US,D,20150311,000000,9.02887,9.02887,8.95481,8.96901,132670.38598866,0
+VKQ.US,D,20150312,000000,9.012,9.012,8.94356,8.94356,83987.531677629,0
+VKQ.US,D,20150313,000000,8.9342,8.96152,8.9342,8.95481,80337.002078601,0
+VKQ.US,D,20150316,000000,8.95481,8.96901,8.91842,8.96152,175575.26317323,0
+VKQ.US,D,20150317,000000,8.9493,8.9493,8.88567,8.89219,112690.83468598,0
+VKQ.US,D,20150318,000000,8.89219,9.03843,8.89219,9.03843,116913.28058885,0
+VKQ.US,D,20150319,000000,9.012,9.02887,8.9342,8.96901,116913.28058885,0
+VKQ.US,D,20150320,000000,9.0052,9.03843,8.96901,9.02887,165731.00168786,0
+VKQ.US,D,20150323,000000,9.05096,9.05767,8.99012,9.012,94540.604326818,0
+VKQ.US,D,20150324,000000,9.012,9.04524,8.96901,9.03843,114370.07830153,0
+VKQ.US,D,20150325,000000,9.03843,9.05767,9.0052,9.01961,100732.30814117,0
+VKQ.US,D,20150326,000000,9.02887,9.03843,8.98252,8.99012,108191.55695518,0
+VKQ.US,D,20150327,000000,9.012,9.0692,9.0052,9.06438,94401.681394855,0
+VKQ.US,D,20150330,000000,9.05767,9.05767,9.0052,9.02887,100313.51127328,0
+VKQ.US,D,20150331,000000,9.04524,9.10175,9.012,9.10175,180657.61160388,0
+VKQ.US,D,20150401,000000,9.11793,9.14021,9.10451,9.11793,119722.16030811,0
+VKQ.US,D,20150402,000000,9.10451,9.11793,9.05096,9.06438,83286.832801816,0
+VKQ.US,D,20150406,000000,9.09494,9.10451,9.06438,9.06438,56975.640716824,0
+VKQ.US,D,20150407,000000,9.08636,9.10451,9.0692,9.07768,109973.21820671,0
+VKQ.US,D,20150408,000000,9.10175,9.10451,9.06438,9.06438,112406.90460605,0
+VKQ.US,D,20150409,000000,9.08548,9.10352,9.02699,9.05677,129328.12333355,0
+VKQ.US,D,20150410,000000,9.05677,9.07571,9.01774,9.01774,119220.21248824,0
+VKQ.US,D,20150413,000000,9.03666,9.06822,8.99583,9.00994,96415.556890319,0
+VKQ.US,D,20150414,000000,9.05677,9.10076,9.04899,9.10076,100616.7080372,0
+VKQ.US,D,20150415,000000,9.10934,9.10934,9.04899,9.06348,149379.67119221,0
+VKQ.US,D,20150416,000000,9.06348,9.09306,9.04899,9.06348,103131.51731653,0
+VKQ.US,D,20150417,000000,9.04899,9.06822,9.04899,9.06348,68285.184221812,0
+VKQ.US,D,20150420,000000,9.07571,9.10076,9.06348,9.07571,57112.535576788,0
+VKQ.US,D,20150421,000000,9.08548,9.09306,9.04899,9.06348,83576.847097738,0
+VKQ.US,D,20150422,000000,9.05677,9.06822,9.01774,9.06348,179182.18922427,0
+VKQ.US,D,20150423,000000,9.06348,9.08548,9.06348,9.06348,177574.9421647,0
+VKQ.US,D,20150424,000000,9.05677,9.07571,9.05677,9.06348,143055.12866191,0
+VKQ.US,D,20150427,000000,9.04899,9.08548,9.04899,9.06348,148891.91987633,0
+VKQ.US,D,20150428,000000,9.06822,9.10934,9.06348,9.10934,92499.349859362,0
+VKQ.US,D,20150429,000000,9.08548,9.08548,9.06348,9.06822,107469.56332337,0
+VKQ.US,D,20150430,000000,9.07571,9.09306,9.04425,9.04899,152248.37903545,0
+VKQ.US,D,20150501,000000,9.06822,9.07571,8.98726,9.00333,164146.06342028,0
+VKQ.US,D,20150504,000000,9.00994,9.01774,8.95204,8.98726,212418.23315142,0
+VKQ.US,D,20150505,000000,8.98726,9.00333,8.95954,9.00333,113905.64981366,0
+VKQ.US,D,20150506,000000,8.99583,8.99583,8.89584,8.91565,166211.65475173,0
+VKQ.US,D,20150507,000000,8.91565,8.93163,8.89041,8.93163,122164.97303145,0
+VKQ.US,D,20150508,000000,8.97414,8.97414,8.94732,8.97414,72062.468320806,0
+VKQ.US,D,20150511,000000,8.99396,8.99396,8.86881,8.86881,142937.50048593,0
+VKQ.US,D,20150512,000000,8.86182,8.86881,8.79485,8.86182,191985.40775687,0
+VKQ.US,D,20150513,000000,8.87632,8.88292,8.80846,8.83036,146273.67892504,0
+VKQ.US,D,20150514,000000,8.86182,8.90817,8.85354,8.88292,83368.969717794,0
+VKQ.US,D,20150515,000000,8.90817,8.95865,8.88756,8.90817,152091.20345548,0
+VKQ.US,D,20150518,000000,8.88292,8.89307,8.79485,8.83036,273717.7233711,0
+VKQ.US,D,20150519,000000,8.81428,8.83873,8.77187,8.82159,166181.23367174,0
+VKQ.US,D,20150520,000000,8.80137,8.80137,8.7627,8.7627,201941.2132022,0
+VKQ.US,D,20150521,000000,8.78657,8.80846,8.7627,8.80846,245510.28396661,0
+VKQ.US,D,20150522,000000,8.80137,8.80137,8.74891,8.74891,116488.39950497,0
+VKQ.US,D,20150526,000000,8.74891,8.78657,8.74525,8.7627,151965.46299152,0
+VKQ.US,D,20150527,000000,8.78657,8.81428,8.78657,8.81428,189700.78464946,0
+VKQ.US,D,20150528,000000,8.82159,8.83873,8.80846,8.83873,110632.34160653,0
+VKQ.US,D,20150529,000000,8.87632,8.87632,8.82159,8.84614,96864.7748382,0
+VKQ.US,D,20150601,000000,8.83873,8.86182,8.83873,8.84614,126783.90701023,0
+VKQ.US,D,20150602,000000,8.83873,8.84614,8.80846,8.80846,107991.79186324,0
+VKQ.US,D,20150603,000000,8.7627,8.78657,8.71083,8.72237,216140.75930643,0
+VKQ.US,D,20150604,000000,8.73785,8.74891,8.69683,8.70334,182048.86899551,0
+VKQ.US,D,20150605,000000,8.64939,8.67277,8.63037,8.67277,210021.05204806,0
+VKQ.US,D,20150608,000000,8.68027,8.71706,8.63766,8.65739,203059.69490991,0
+VKQ.US,D,20150609,000000,8.61951,8.62849,8.57534,8.62849,289397.76203492,0
+VKQ.US,D,20150610,000000,8.60423,8.6566,8.56104,8.56813,165775.61927184,0
+VKQ.US,D,20150611,000000,8.56813,8.6709,8.56813,8.6709,514230.83793104,0
+VKQ.US,D,20150612,000000,8.66389,8.72237,8.64742,8.68785,195001.15082006,0
+VKQ.US,D,20150615,000000,8.70985,8.75561,8.70985,8.73697,102409.52368472,0
+VKQ.US,D,20150616,000000,8.73697,8.75561,8.73697,8.74891,81650.178698251,0
+VKQ.US,D,20150617,000000,8.74891,8.75561,8.72237,8.74437,95629.678990528,0
+VKQ.US,D,20150618,000000,8.73697,8.76173,8.71606,8.71606,140885.09162248,0
+VKQ.US,D,20150619,000000,8.72977,8.75561,8.72977,8.75561,52591.963089992,0
+VKQ.US,D,20150622,000000,8.74891,8.77089,8.72237,8.74891,161504.49964098,0
+VKQ.US,D,20150623,000000,8.74437,8.78568,8.71606,8.77947,117580.51627668,0
+VKQ.US,D,20150624,000000,8.76173,8.77089,8.70985,8.73697,109745.06010677,0
+VKQ.US,D,20150625,000000,8.75561,8.75561,8.70146,8.72237,59783.506400076,0
+VKQ.US,D,20150626,000000,8.70985,8.72237,8.6784,8.70985,116244.01682904,0
+VKQ.US,D,20150629,000000,8.72237,8.72237,8.63668,8.6566,153617.32763508,0
+VKQ.US,D,20150630,000000,8.6784,8.68785,8.64121,8.68785,138893.52491901,0
+VKQ.US,D,20150701,000000,8.66389,8.6784,8.63668,8.64121,106700.92403558,0
+VKQ.US,D,20150702,000000,8.64121,8.6784,8.62849,8.64121,112514.39242203,0
+VKQ.US,D,20150706,000000,8.64742,8.6709,8.64121,8.64121,126213.00474238,0
+VKQ.US,D,20150707,000000,8.6709,8.73697,8.6709,8.71606,171877.07388223,0
+VKQ.US,D,20150708,000000,8.70146,8.76173,8.70146,8.74891,93688.814087046,0
+VKQ.US,D,20150709,000000,8.74249,8.75363,8.72158,8.7353,92614.949963331,0
+VKQ.US,D,20150710,000000,8.71517,8.72158,8.70048,8.72158,73346.237896463,0
+VKQ.US,D,20150713,000000,8.72158,8.72789,8.67642,8.72158,145598.33094923,0
+VKQ.US,D,20150714,000000,8.72158,8.72158,8.70798,8.71517,78147.698355184,0
+VKQ.US,D,20150715,000000,8.70798,8.74249,8.70048,8.7353,132806.26681263,0
+VKQ.US,D,20150716,000000,8.72158,8.76922,8.72158,8.76922,147103.16037281,0
+VKQ.US,D,20150717,000000,8.75363,8.7776,8.74249,8.74249,105823.78289581,0
+VKQ.US,D,20150720,000000,8.75363,8.76922,8.72789,8.75363,134041.3626603,0
+VKQ.US,D,20150721,000000,8.74801,8.75363,8.72158,8.7353,74586.403924134,0
+VKQ.US,D,20150722,000000,8.70798,8.76073,8.70798,8.7353,86969.811552834,0
+VKQ.US,D,20150723,000000,8.7353,8.74249,8.71517,8.7353,99906.882837389,0
+VKQ.US,D,20150724,000000,8.74801,8.76073,8.7353,8.76073,76240.296639693,0
+VKQ.US,D,20150727,000000,8.76073,8.79229,8.75363,8.78381,75965.492883766,0
+VKQ.US,D,20150728,000000,8.74801,8.81231,8.74801,8.81231,82017.259730154,0
+VKQ.US,D,20150729,000000,8.79229,8.82858,8.7776,8.79229,165543.4050279,0
+VKQ.US,D,20150730,000000,8.81231,8.82858,8.80688,8.82858,65366.78861459,0
+VKQ.US,D,20150731,000000,8.86092,8.88292,8.84417,8.88292,99769.987977426,0
+VKQ.US,D,20150803,000000,8.88292,8.92118,8.86092,8.88657,103407.33510846,0
+VKQ.US,D,20150804,000000,8.89307,8.90817,8.86092,8.86092,128397.2382858,0
+VKQ.US,D,20150805,000000,8.86803,8.86803,8.76922,8.7776,147382.02027275,0
+VKQ.US,D,20150806,000000,8.7776,8.86803,8.7776,8.86803,186380.83078635,0
+VKQ.US,D,20150807,000000,8.90165,8.90165,8.86092,8.86092,93164.557475185,0
+VKQ.US,D,20150810,000000,8.83676,8.89307,8.83676,8.88657,129497.46734551,0
+VKQ.US,D,20150811,000000,8.88657,8.97778,8.88657,8.97778,132275.92598477,0
+VKQ.US,D,20150812,000000,8.98636,9.01575,8.95107,9.01575,94562.913118813,0
+VKQ.US,D,20150813,000000,9.00895,9.02512,8.98636,9.00895,74854.109428061,0
+VKQ.US,D,20150814,000000,8.97778,9.01575,8.97217,9.01575,76638.812787587,0
+VKQ.US,D,20150817,000000,9.01575,9.02512,8.98636,9.02512,59943.724088034,0
+VKQ.US,D,20150818,000000,8.98636,8.99396,8.94543,8.98636,121112.40366374,0
+VKQ.US,D,20150819,000000,8.97217,9.00333,8.927,8.99396,139039.54610297,0
+VKQ.US,D,20150820,000000,8.97217,8.99396,8.927,8.99396,133841.59756834,0
+VKQ.US,D,20150821,000000,8.96517,9.00333,8.95107,8.95767,114680.37331745,0
+VKQ.US,D,20150824,000000,8.90727,8.92019,8.81803,8.85905,193359.4265365,0
+VKQ.US,D,20150825,000000,8.88114,8.89219,8.81803,8.84337,101953.20748485,0
+VKQ.US,D,20150826,000000,8.87434,8.87434,8.76635,8.78944,159426.73987754,0
+VKQ.US,D,20150827,000000,8.77563,8.80511,8.75896,8.80511,68559.987977738,0
+VKQ.US,D,20150828,000000,8.81044,8.81803,8.78134,8.79752,46256.266163679,0
+VKQ.US,D,20150831,000000,8.79752,8.82632,8.76635,8.76635,150533.6441599,0
+VKQ.US,D,20150901,000000,8.77563,8.81044,8.77563,8.77563,132200.88732079,0
+VKQ.US,D,20150902,000000,8.77563,8.78944,8.74071,8.75078,153956.015659,0
+VKQ.US,D,20150903,000000,8.78134,8.80511,8.76635,8.79752,92922.202871249,0
+VKQ.US,D,20150904,000000,8.74712,8.87434,8.74712,8.87434,155864.43141049,0
+VKQ.US,D,20150908,000000,8.81044,8.86626,8.80511,8.85905,260702.57131456,0
+VKQ.US,D,20150909,000000,8.85077,8.88114,8.83489,8.86626,152723.96191932,0
+VKQ.US,D,20150910,000000,8.88016,8.89219,8.75729,8.80945,262915.19786597,0
+VKQ.US,D,20150911,000000,8.8416,8.8488,8.80334,8.83391,102201.64630478,0
+VKQ.US,D,20150914,000000,8.86526,8.87247,8.81616,8.83391,103147.74189253,0
+VKQ.US,D,20150915,000000,8.80945,8.83391,8.79485,8.80334,112000.27617017,0
+VKQ.US,D,20150916,000000,8.80334,8.81616,8.74624,8.75729,166291.76359571,0
+VKQ.US,D,20150917,000000,8.75729,8.87247,8.74891,8.87247,198390.05913115,0
+VKQ.US,D,20150918,000000,8.87247,8.93519,8.86526,8.89781,84507.73214549,0
+VKQ.US,D,20150921,000000,8.89781,8.91842,8.87247,8.88567,72531.96698868,0
+VKQ.US,D,20150922,000000,8.89219,8.96428,8.88567,8.96428,162350.20566476,0
+VKQ.US,D,20150923,000000,8.96428,8.97778,8.94456,8.97778,63146.049775181,0
+VKQ.US,D,20150924,000000,8.99307,9.00895,8.92602,8.92602,99805.479237416,0
+VKQ.US,D,20150925,000000,8.95017,8.95678,8.92602,8.94456,114585.05393348,0
+VKQ.US,D,20150928,000000,8.93519,8.97217,8.91201,8.92602,127781.71843397,0
+VKQ.US,D,20150929,000000,8.94456,8.98539,8.92602,8.96428,153499.6994591,0
+VKQ.US,D,20150930,000000,9.00895,9.02414,8.95678,9.02414,152277.78607945,0
+VKQ.US,D,20151001,000000,9.00895,9.06733,9.00895,9.0337,80563.132106541,0
+VKQ.US,D,20151002,000000,9.07571,9.10451,9.00895,9.01477,139073.00929096,0
+VKQ.US,D,20151005,000000,9.0558,9.0558,9.00895,9.0337,79251.983558891,0
+VKQ.US,D,20151006,000000,9.0337,9.08548,9.02414,9.07571,87909.822924585,0
+VKQ.US,D,20151007,000000,9.10076,9.11793,9.06733,9.11793,136626.14042361,0
+VKQ.US,D,20151008,000000,9.12394,9.15529,9.11033,9.15529,119753.5954241,0
+VKQ.US,D,20151009,000000,9.1479,9.16299,9.12394,9.16299,86958.657156838,0
+VKQ.US,D,20151012,000000,9.17758,9.17758,9.15529,9.17068,68532.609005746,0
+VKQ.US,D,20151013,000000,9.19869,9.19869,9.13922,9.13922,76067.910519739,0
+VKQ.US,D,20151014,000000,9.1766,9.1766,9.14592,9.15372,107870.10754327,0
+VKQ.US,D,20151015,000000,9.15372,9.1766,9.13922,9.16102,240633.7848439,0
+VKQ.US,D,20151016,000000,9.19178,9.19178,9.13922,9.16102,215733.11683454,0
+VKQ.US,D,20151019,000000,9.16969,9.1766,9.13922,9.16102,241470.36454369,0
+VKQ.US,D,20151020,000000,9.16102,9.16584,9.13153,9.15372,125814.48859448,0
+VKQ.US,D,20151021,000000,9.16969,9.19178,9.16102,9.18221,115581.85132121,0
+VKQ.US,D,20151022,000000,9.18221,9.19869,9.1766,9.19178,105975.88829577,0
+VKQ.US,D,20151023,000000,9.19178,9.19178,9.1766,9.18221,89462.312040172,0
+VKQ.US,D,20151026,000000,9.1766,9.2189,9.16102,9.16102,91488.355967631,0
+VKQ.US,D,20151027,000000,9.19869,9.22581,9.1766,9.20638,171879.10195422,0
+VKQ.US,D,20151028,000000,9.2189,9.24119,9.15372,9.15372,182445.35707141,0
+VKQ.US,D,20151029,000000,9.16102,9.2686,9.16102,9.2686,144949.34790939,0
+VKQ.US,D,20151030,000000,9.2686,9.32076,9.2334,9.32076,169717.1772028,0
+VKQ.US,D,20151102,000000,9.32076,9.34345,9.29928,9.31387,200665.55591455,0
+VKQ.US,D,20151103,000000,9.33754,9.34345,9.27551,9.29198,128708.54733772,0
+VKQ.US,D,20151104,000000,9.31387,9.31387,9.27551,9.31387,153246.19045919,0
+VKQ.US,D,20151105,000000,9.31387,9.31387,9.22581,9.2334,129656.67099747,0
+VKQ.US,D,20151106,000000,9.20638,9.2189,9.14592,9.19178,123430.48995913,0
+VKQ.US,D,20151109,000000,9.15372,9.15372,9.02148,9.13922,216744.11072626,0
+VKQ.US,D,20151110,000000,9.14592,9.2189,9.11604,9.19869,207750.62544466,0
+VKQ.US,D,20151111,000000,9.2189,9.24998,9.19178,9.20638,157543.67502604,0
+VKQ.US,D,20151112,000000,9.19672,9.28231,9.19672,9.26663,88834.623756338,0
+VKQ.US,D,20151113,000000,9.26663,9.35923,9.25677,9.34247,159636.64532949,0
+VKQ.US,D,20151116,000000,9.35923,9.35923,9.29108,9.29108,84259.293325557,0
+VKQ.US,D,20151117,000000,9.28231,9.31288,9.24898,9.27452,98527.793877757,0
+VKQ.US,D,20151118,000000,9.27452,9.29108,9.21792,9.28231,112798.32250195,0
+VKQ.US,D,20151119,000000,9.29108,9.29829,9.22581,9.26663,76857.844563529,0
+VKQ.US,D,20151120,000000,9.29829,9.32076,9.22581,9.25677,163674.5366804,0
+VKQ.US,D,20151123,000000,9.23153,9.3257,9.23153,9.3257,88031.507244551,0
+VKQ.US,D,20151124,000000,9.3257,9.34247,9.32076,9.33754,78172.035219178,0
+VKQ.US,D,20151125,000000,9.33754,9.34247,9.29829,9.33162,85067.480017341,0
+VKQ.US,D,20151127,000000,9.35923,9.36801,9.33754,9.36801,30420.065955898,0
+VKQ.US,D,20151130,000000,9.37836,9.37836,9.33162,9.34247,87759.745596625,0
+VKQ.US,D,20151201,000000,9.36801,9.39711,9.33754,9.34937,160176.11248133,0
+VKQ.US,D,20151202,000000,9.37836,9.404,9.35923,9.38724,157719.10325399,0
+VKQ.US,D,20151203,000000,9.37343,9.37343,9.29829,9.33162,149135.28851628,0
+VKQ.US,D,20151204,000000,9.3257,9.37343,9.31288,9.37343,161523.76632497,0
+VKQ.US,D,20151207,000000,9.37343,9.37836,9.33754,9.37343,117642.37247266,0
+VKQ.US,D,20151208,000000,9.37343,9.47304,9.37343,9.46515,239506.17681221,0
+VKQ.US,D,20151209,000000,9.41091,9.41091,9.33754,9.35923,142273.30690611,0
+VKQ.US,D,20151210,000000,9.35923,9.38724,9.33162,9.37343,129489.35505752,0
+VKQ.US,D,20151211,000000,9.34937,9.41091,9.34937,9.38724,97988.3267259,0
+VKQ.US,D,20151214,000000,9.41091,9.41091,9.27452,9.32076,217187.24445814,0
+VKQ.US,D,20151215,000000,9.31288,9.36801,9.2402,9.32076,179292.71914825,0
+VKQ.US,D,20151216,000000,9.32076,9.37343,9.21792,9.37343,191407.40723702,0
+VKQ.US,D,20151217,000000,9.39711,9.41091,9.36801,9.404,199884.74819477,0
+VKQ.US,D,20151218,000000,9.43655,9.46515,9.404,9.44148,310933.85859718,0
+VKQ.US,D,20151221,000000,9.47304,9.49572,9.45627,9.48882,95970.395086438,0
+VKQ.US,D,20151222,000000,9.50262,9.50262,9.46515,9.46515,148760.09519638,0
+VKQ.US,D,20151223,000000,9.48882,9.5105,9.46515,9.48882,174045.08284965,0
+VKQ.US,D,20151224,000000,9.53418,9.53418,9.43655,9.44148,104444.69393619,0
+VKQ.US,D,20151228,000000,9.45627,9.53418,9.45627,9.50262,145062.91994137,0
+VKQ.US,D,20151229,000000,9.48882,9.54602,9.48882,9.5105,133565.77977642,0
+VKQ.US,D,20151230,000000,9.5105,9.55489,9.49572,9.52629,83919.591265647,0
+VKQ.US,D,20151231,000000,9.57165,9.57856,9.48882,9.48882,160452.94430926,0
+VKQ.US,D,20160104,000000,9.48882,9.56278,9.48882,9.54602,126497.94885831,0
+VKQ.US,D,20160105,000000,9.54602,9.63969,9.54108,9.5894,181985.99876352,0
+VKQ.US,D,20160106,000000,9.60617,9.65548,9.60617,9.65548,141993.43297018,0
+VKQ.US,D,20160107,000000,9.65548,9.73338,9.64266,9.69195,257425.20696344,0
+VKQ.US,D,20160108,000000,9.65548,9.70873,9.6466,9.69195,128332.33998182,0
+VKQ.US,D,20160111,000000,9.69195,9.70183,9.64364,9.69195,303974.52953103,0
+VKQ.US,D,20160112,000000,9.69195,9.72844,9.66435,9.70873,225812.63467185,0
+VKQ.US,D,20160113,000000,9.71662,9.71662,9.62588,9.63871,201174.60198642,0
+VKQ.US,D,20160114,000000,9.63871,9.66237,9.61209,9.6535,95427.885826582,0
+VKQ.US,D,20160115,000000,9.61209,9.76888,9.61209,9.72647,194660.43472414,0
+VKQ.US,D,20160119,000000,9.74127,9.74127,9.62588,9.64463,213576.26226312,0
+VKQ.US,D,20160120,000000,9.67027,9.67027,9.48487,9.55292,243967.93521102,0
+VKQ.US,D,20160121,000000,9.59532,9.62588,9.59532,9.61209,104776.28370809,0
+VKQ.US,D,20160122,000000,9.66237,9.68309,9.619,9.6535,136868.49502754,0
+VKQ.US,D,20160125,000000,9.68309,9.68309,9.62588,9.62588,67674.734549974,0
+VKQ.US,D,20160126,000000,9.62588,9.68309,9.62588,9.6535,212445.61212342,0
+VKQ.US,D,20160127,000000,9.619,9.69098,9.619,9.69098,92038.977515485,0
+VKQ.US,D,20160128,000000,9.69986,9.71662,9.66237,9.68309,243862.47546705,0
+VKQ.US,D,20160129,000000,9.74127,9.75803,9.72647,9.74127,405363.93300003,0
+VKQ.US,D,20160201,000000,9.74127,9.78564,9.74127,9.76888,303203.86217124,0
+VKQ.US,D,20160202,000000,9.77776,9.79354,9.76296,9.76296,163159.40639254,0
+VKQ.US,D,20160203,000000,9.78564,9.82016,9.76888,9.79945,216451.05432235,0
+VKQ.US,D,20160204,000000,9.82016,9.82016,9.74818,9.74818,360756.48937191,0
+VKQ.US,D,20160205,000000,9.77776,9.79354,9.76888,9.78564,148701.2811084,0
+VKQ.US,D,20160208,000000,9.82016,9.82016,9.76296,9.76296,150695.88991986,0
+VKQ.US,D,20160209,000000,9.76296,9.80537,9.73338,9.79945,267033.19806087,0
+VKQ.US,D,20160210,000000,9.82707,9.84777,9.80142,9.82707,133889.25726034,0
+VKQ.US,D,20160211,000000,9.86355,9.88623,9.79847,9.79847,194026.66222432,0
+VKQ.US,D,20160212,000000,9.82707,9.84777,9.76691,9.78367,170555.78497457,0
+VKQ.US,D,20160216,000000,9.78367,9.78367,9.68901,9.68901,166224.83721972,0
+VKQ.US,D,20160217,000000,9.7393,9.74621,9.6683,9.69689,158623.62336575,0
+VKQ.US,D,20160218,000000,9.7393,9.74719,9.72353,9.74621,229481.41691888,0
+VKQ.US,D,20160219,000000,9.77579,9.77579,9.72353,9.75409,164078.1230083,0
+VKQ.US,D,20160222,000000,9.77579,9.77579,9.68111,9.71366,229284.69393494,0
+VKQ.US,D,20160223,000000,9.74621,9.75409,9.72353,9.74621,203890.19039369,0
+VKQ.US,D,20160224,000000,9.79157,9.8034,9.74621,9.78367,242692.27792337,0
+VKQ.US,D,20160225,000000,9.79847,9.82707,9.76691,9.79847,149198.15874826,0
+VKQ.US,D,20160226,000000,9.79847,9.79847,9.76099,9.76099,190850.70147317,0
+VKQ.US,D,20160229,000000,9.82707,9.84088,9.77579,9.77579,463775.44869247,0
+VKQ.US,D,20160301,000000,9.8034,9.81819,9.7393,9.74621,381367.78510242,0
+VKQ.US,D,20160302,000000,9.77579,9.77579,9.7393,9.77579,208242.43290453,0
+VKQ.US,D,20160303,000000,9.79847,9.83397,9.79157,9.81819,300889.83201985,0
+VKQ.US,D,20160304,000000,9.83397,9.84777,9.78367,9.78367,309123.80433766,0
+VKQ.US,D,20160307,000000,9.81031,9.83397,9.78367,9.83397,286136.62225979,0
+VKQ.US,D,20160308,000000,9.84088,9.87736,9.83397,9.83397,183426.94391914,0
+VKQ.US,D,20160309,000000,9.84777,9.87046,9.83397,9.83397,286292.78380375,0
+VKQ.US,D,20160310,000000,9.86948,9.87539,9.82509,9.87539,181254.87880771,0
+VKQ.US,D,20160311,000000,9.86948,9.87539,9.83299,9.83299,166175.14945574,0
+VKQ.US,D,20160314,000000,9.86158,9.86948,9.81622,9.83299,138897.58106299,0
+VKQ.US,D,20160315,000000,9.85468,9.85468,9.80142,9.80142,210741.01760786,0
+VKQ.US,D,20160316,000000,9.81031,9.83891,9.81031,9.83891,284607.4559722,0
+VKQ.US,D,20160317,000000,9.85468,9.87539,9.83299,9.85468,296561.92637301,0
+VKQ.US,D,20160318,000000,9.88426,9.88426,9.8458,9.8458,236394.10032903,0
+VKQ.US,D,20160321,000000,9.8458,9.86948,9.83891,9.85468,178273.61296852,0
+VKQ.US,D,20160322,000000,9.88426,9.90892,9.86948,9.90004,244327.91799092,0
+VKQ.US,D,20160323,000000,9.88426,9.90892,9.88426,9.90004,344808.74520415,0
+VKQ.US,D,20160324,000000,9.88426,9.91775,9.88426,9.89216,291385.27259438,0
+VKQ.US,D,20160328,000000,9.91775,9.91775,9.89216,9.90892,293956.8678897,0
+VKQ.US,D,20160329,000000,9.92568,9.96116,9.90892,9.94639,226886.49879556,0
+VKQ.US,D,20160330,000000,9.94639,9.976,9.94639,9.95431,237515.62414473,0
+VKQ.US,D,20160331,000000,9.9986,10.05,9.9986,10.05,286180.22580778,0
+VKQ.US,D,20160401,000000,10.0767,10.0864,10.0351,10.05,234858.84982544,0
+VKQ.US,D,20160404,000000,10.05,10.0767,10.0115,10.0283,246962.38351821,0
+VKQ.US,D,20160405,000000,10.05,10.0983,10.05,10.0983,289163.51971898,0
+VKQ.US,D,20160406,000000,10.0677,10.1308,10.0677,10.1061,286042.31691181,0
+VKQ.US,D,20160407,000000,10.1209,10.1465,10.1121,10.1278,201232.40203841,0
+VKQ.US,D,20160408,000000,10.1278,10.1712,10.1278,10.1643,125454.50581459,0
+VKQ.US,D,20160411,000000,10.186,10.1939,10.1258,10.1397,193501.39157646,0
+VKQ.US,D,20160412,000000,10.1397,10.1939,10.1397,10.1939,220873.26531717,0
+VKQ.US,D,20160413,000000,10.1939,10.2146,10.1633,10.2146,266019.16206115,0
+VKQ.US,D,20160414,000000,10.1998,10.2146,10.1772,10.2047,122716.60861532,0
+VKQ.US,D,20160415,000000,10.2235,10.2324,10.1998,10.2324,128536.16121777,0
+VKQ.US,D,20160418,000000,10.2402,10.2827,10.2402,10.2629,222165.14718083,0
+VKQ.US,D,20160419,000000,10.2629,10.2698,10.2235,10.2235,231754.88563028,0
+VKQ.US,D,20160420,000000,10.2629,10.2995,10.2402,10.2995,283340.92500853,0
+VKQ.US,D,20160421,000000,10.2995,10.3152,10.2571,10.2571,263916.0513977,0
+VKQ.US,D,20160422,000000,10.2827,10.2995,10.2698,10.2995,324530.05328155,0
+VKQ.US,D,20160425,000000,10.2995,10.2995,10.2402,10.2758,226997.02871954,0
+VKQ.US,D,20160426,000000,10.2698,10.2738,10.2402,10.2501,224819.89342811,0
+VKQ.US,D,20160427,000000,10.2629,10.2827,10.2501,10.2758,215290.99713866,0
+VKQ.US,D,20160428,000000,10.2915,10.3221,10.2698,10.3152,265155.20338937,0
+VKQ.US,D,20160429,000000,10.3221,10.3448,10.2995,10.3083,226106.70511178,0
+VKQ.US,D,20160502,000000,10.3152,10.3596,10.2995,10.2995,222513.97556473,0
+VKQ.US,D,20160503,000000,10.2995,10.3389,10.2915,10.3152,149466.87828819,0
+VKQ.US,D,20160504,000000,10.2995,10.3221,10.2758,10.3221,127952.07648191,0
+VKQ.US,D,20160505,000000,10.3152,10.3448,10.3083,10.329,182215.17089946,0
+VKQ.US,D,20160506,000000,10.3675,10.3832,10.3389,10.3596,371253.79004111,0
+VKQ.US,D,20160509,000000,10.614,10.8734,10.3517,10.3675,350229.78165871,0
+VKQ.US,D,20160510,000000,10.3832,10.4109,10.3448,10.3596,343231.91922457,0
+VKQ.US,D,20160511,000000,10.3369,10.3725,10.3369,10.3576,144314.56137355,0
+VKQ.US,D,20160512,000000,10.3498,10.4089,10.3498,10.3725,250149.49866537,0
+VKQ.US,D,20160513,000000,10.4,10.4089,10.3498,10.3498,275580.50750259,0
+VKQ.US,D,20160516,000000,10.3438,10.3812,10.3369,10.3369,222285.81746479,0
+VKQ.US,D,20160517,000000,10.3369,10.3812,10.3271,10.3498,187150.48411014,0
+VKQ.US,D,20160518,000000,10.3576,10.3725,10.2551,10.2551,262347.33770612,0
+VKQ.US,D,20160519,000000,10.2472,10.2619,10.0874,10.0944,362545.24887544,0
+VKQ.US,D,20160520,000000,10.1436,10.191,10.1308,10.1436,225087.59893205,0
+VKQ.US,D,20160523,000000,10.1436,10.2294,10.1436,10.2117,183152.14016322,0
+VKQ.US,D,20160524,000000,10.2294,10.2472,10.2117,10.2117,263750.76352975,0
+VKQ.US,D,20160525,000000,10.2472,10.2619,10.2038,10.2038,220413.90700929,0
+VKQ.US,D,20160526,000000,10.2472,10.2975,10.2374,10.2551,140869.88108248,0
+VKQ.US,D,20160527,000000,10.2748,10.3063,10.2374,10.2619,146419.700109,0
+VKQ.US,D,20160531,000000,10.2551,10.2817,10.2117,10.2817,224031.98745632,0
+VKQ.US,D,20160601,000000,10.3211,10.3655,10.2975,10.3576,192659.74169668,0
+VKQ.US,D,20160602,000000,10.3812,10.4286,10.3498,10.4286,511025.47013588,0
+VKQ.US,D,20160603,000000,10.4819,10.4878,10.4346,10.4553,160523.92682924,0
+VKQ.US,D,20160606,000000,10.4819,10.5095,10.4553,10.4553,172298.9128581,0
+VKQ.US,D,20160607,000000,10.4553,10.4947,10.4553,10.4947,220344.95256131,0
+VKQ.US,D,20160608,000000,10.5233,10.5322,10.4878,10.5322,272962.26655129,0
+VKQ.US,D,20160609,000000,10.5549,10.5805,10.5469,10.5647,154823.01643876,0
+VKQ.US,D,20160610,000000,10.5647,10.5973,10.5312,10.5381,195896.54460782,0
+VKQ.US,D,20160613,000000,10.5736,10.5884,10.5164,10.5312,170344.86548662,0
+VKQ.US,D,20160614,000000,10.5549,10.5647,10.5017,10.5075,212334.06816344,0
+VKQ.US,D,20160615,000000,10.5381,10.5469,10.481,10.5381,274615.14523085,0
+VKQ.US,D,20160616,000000,10.5214,10.5973,10.5214,10.5469,182025.54616752,0
+VKQ.US,D,20160617,000000,10.5469,10.5647,10.5075,10.5075,196608.39787963,0
+VKQ.US,D,20160620,000000,10.5164,10.5469,10.4543,10.4543,240625.67255591,0
+VKQ.US,D,20160621,000000,10.471,10.5017,10.471,10.471,275098.84040273,0
+VKQ.US,D,20160622,000000,10.5214,10.5214,10.5075,10.5075,177486.72103272,0
+VKQ.US,D,20160623,000000,10.5214,10.5312,10.5075,10.5075,142712.38449398,0
+VKQ.US,D,20160624,000000,10.471,10.5973,10.471,10.5549,308274.04216989,0
+VKQ.US,D,20160627,000000,10.5647,10.6693,10.5549,10.6693,264951.38215343,0
+VKQ.US,D,20160628,000000,10.619,10.7244,10.5973,10.7087,236703.38130895,0
+VKQ.US,D,20160629,000000,10.7008,10.8309,10.691,10.8309,354277.81336963,0
+VKQ.US,D,20160630,000000,10.8467,10.901,10.8162,10.8833,338422.34647786,0
+VKQ.US,D,20160701,000000,10.9415,10.9632,10.8606,10.8606,361258.43719178,0
+VKQ.US,D,20160705,000000,10.8833,10.9198,10.8162,10.8241,323067.81336995,0
+VKQ.US,D,20160706,000000,10.8744,10.8921,10.8467,10.8467,169434.26115886,0
+VKQ.US,D,20160707,000000,10.8467,10.9088,10.8082,10.8082,518501.95756189,0
+VKQ.US,D,20160708,000000,10.8744,10.9158,10.8674,10.9088,192460.99064074,0
+VKQ.US,D,20160711,000000,10.9305,10.9305,10.8596,10.899,234378.19676158,0
+VKQ.US,D,20160712,000000,10.9069,10.9148,10.6574,10.688,421858.24257164,0
+VKQ.US,D,20160713,000000,10.6978,10.7057,10.4977,10.5272,871822.52094779,0
+VKQ.US,D,20160714,000000,10.4897,10.5608,10.2294,10.2374,1244010.2381446,0
+VKQ.US,D,20160715,000000,10.2679,10.476,10.2679,10.4169,438259.26083126,0
+VKQ.US,D,20160718,000000,10.4977,10.6091,10.4977,10.6031,333849.04411908,0
+VKQ.US,D,20160719,000000,10.6377,10.6495,10.5045,10.6495,369834.13964149,0
+VKQ.US,D,20160720,000000,10.688,10.7137,10.6377,10.688,211441.71648368,0
+VKQ.US,D,20160721,000000,10.6978,10.7451,10.688,10.7451,196664.16985962,0
+VKQ.US,D,20160722,000000,10.7778,10.7995,10.7294,10.7778,176909.73454889,0
+VKQ.US,D,20160725,000000,10.8072,10.8142,10.6978,10.7057,226804.36187958,0
+VKQ.US,D,20160726,000000,10.7865,10.7995,10.76,10.7995,226292.27369972,0
+VKQ.US,D,20160727,000000,10.8369,10.8457,10.7865,10.829,149723.42939612,0
+VKQ.US,D,20160728,000000,10.8536,10.8724,10.8222,10.8369,162239.67574079,0
+VKQ.US,D,20160729,000000,10.8724,10.899,10.8369,10.8536,398139.94053795,0
+VKQ.US,D,20160801,000000,10.8536,10.8664,10.8072,10.8222,261219.72967442,0
+VKQ.US,D,20160802,000000,10.7925,10.8072,10.7137,10.7778,294605.85092953,0
+VKQ.US,D,20160803,000000,10.8142,10.8813,10.7925,10.8724,180076.56897604,0
+VKQ.US,D,20160804,000000,10.899,10.9305,10.8664,10.8813,224468.02293621,0
+VKQ.US,D,20160805,000000,10.9148,10.9612,10.8901,10.9305,275643.37773458,0
+VKQ.US,D,20160808,000000,10.9069,10.9178,10.8596,10.8664,249869.62472945,0
+VKQ.US,D,20160809,000000,10.9069,10.9148,10.8724,10.8813,112548.86964603,0
+VKQ.US,D,20160810,000000,10.9138,10.9375,10.905,10.9375,106780.01884355,0
+VKQ.US,D,20160811,000000,10.9542,10.9542,10.8793,10.8891,116524.90480097,0
+VKQ.US,D,20160812,000000,10.9375,10.967,10.9079,10.9592,159754.27350544,0
+VKQ.US,D,20160815,000000,10.9542,10.9592,10.898,10.905,214028.52231898,0
+VKQ.US,D,20160816,000000,10.9286,10.9286,10.8439,10.8704,204087.92741364,0
+VKQ.US,D,20160817,000000,10.898,10.9198,10.8793,10.905,195095.45616803,0
+VKQ.US,D,20160818,000000,10.9473,10.9473,10.8891,10.905,171059.76086644,0
+VKQ.US,D,20160819,000000,10.9286,10.9375,10.898,10.905,131795.27292089,0
+VKQ.US,D,20160822,000000,10.9375,10.9473,10.905,10.9473,142507.54922204,0
+VKQ.US,D,20160823,000000,10.9473,10.9592,10.9198,10.9542,141689.22217026,0
+VKQ.US,D,20160824,000000,10.9286,10.9473,10.8704,10.8704,214156.29085496,0
+VKQ.US,D,20160825,000000,10.8891,10.8891,10.8202,10.8202,125532.58658656,0
+VKQ.US,D,20160826,000000,10.8202,10.8704,10.7422,10.7422,236216.64402909,0
+VKQ.US,D,20160829,000000,10.7571,10.828,10.7571,10.7837,233574.06621379,0
+VKQ.US,D,20160830,000000,10.8202,10.8349,10.7905,10.828,164175.47046426,0
+VKQ.US,D,20160831,000000,10.8053,10.8399,10.7837,10.7837,266546.460781,0
+VKQ.US,D,20160901,000000,10.7905,10.8439,10.7748,10.8439,193640.31450842,0
+VKQ.US,D,20160902,000000,10.7905,10.8053,10.7511,10.7511,343476.30190052,0
+VKQ.US,D,20160906,000000,10.7511,10.905,10.7511,10.8704,174348.27961356,0
+VKQ.US,D,20160907,000000,10.8891,10.898,10.8202,10.8202,127605.27617,0
+VKQ.US,D,20160908,000000,10.8517,10.8586,10.828,10.828,86893.758852855,0
+VKQ.US,D,20160909,000000,10.7975,10.7975,10.5993,10.5993,293646.57287378,0
+VKQ.US,D,20160912,000000,10.5903,10.615,10.4197,10.4553,437112.38611557,0
+VKQ.US,D,20160913,000000,10.4553,10.4878,10.399,10.4197,227665.27844336,0
+VKQ.US,D,20160914,000000,10.4405,10.5332,10.4386,10.5332,215776.72038253,0
+VKQ.US,D,20160915,000000,10.5332,10.5903,10.4553,10.5825,246084.22834245,0
+VKQ.US,D,20160916,000000,10.6081,10.615,10.4947,10.5105,87245.629344762,0
+VKQ.US,D,20160919,000000,10.5105,10.6003,10.5105,10.5766,120081.12905202,0
+VKQ.US,D,20160920,000000,10.6003,10.6003,10.5243,10.5243,107557.78445535,0
+VKQ.US,D,20160921,000000,10.5243,10.6081,10.5243,10.6081,150838.86899582,0
+VKQ.US,D,20160922,000000,10.6653,10.7215,10.6495,10.7137,235421.6398053,0
+VKQ.US,D,20160923,000000,10.7215,10.7215,10.5903,10.5903,156568.17239429,0
+VKQ.US,D,20160926,000000,10.615,10.6288,10.6003,10.6288,119312.48976422,0
+VKQ.US,D,20160927,000000,10.6288,10.7047,10.6288,10.6741,107289.06491542,0
+VKQ.US,D,20160928,000000,10.6741,10.7491,10.6741,10.7441,96214.777762372,0
+VKQ.US,D,20160929,000000,10.7354,10.7354,10.6495,10.6564,110955.81909044,0
+VKQ.US,D,20160930,000000,10.688,10.7215,10.6811,10.7137,144225.32620559,0
+VKQ.US,D,20161003,000000,10.7294,10.7441,10.6653,10.7047,83423.727661779,0
+VKQ.US,D,20161004,000000,10.6968,10.6968,10.5243,10.5243,132362.11904474,0
+VKQ.US,D,20161005,000000,10.5667,10.5667,10.4621,10.5332,207217.24250881,0
+VKQ.US,D,20161006,000000,10.4878,10.5499,10.472,10.5026,111873.52167019,0
+VKQ.US,D,20161007,000000,10.5411,10.5499,10.4878,10.4878,121281.74767569,0
+VKQ.US,D,20161010,000000,10.4878,10.6417,10.472,10.6288,122535.09617136,0
+VKQ.US,D,20161011,000000,10.6081,10.6357,10.5578,10.5903,138452.41925912,0
+VKQ.US,D,20161012,000000,10.5676,10.5834,10.4256,10.4256,166284.66534371,0
+VKQ.US,D,20161013,000000,10.4256,10.4395,10.2393,10.2393,286707.52452763,0
+VKQ.US,D,20161014,000000,10.1929,10.2561,10.0253,10.042,392238.25101952,0
+VKQ.US,D,20161017,000000,10.0115,10.0587,9.84777,9.92072,672037.148281,0
+VKQ.US,D,20161018,000000,9.98088,10.047,9.87145,10.0115,306722.56709031,0
+VKQ.US,D,20161019,000000,10.05,10.1505,10.05,10.1436,174140.40223361,0
+VKQ.US,D,20161020,000000,10.2137,10.2314,10.1081,10.1929,135967.01702378,0
+VKQ.US,D,20161021,000000,10.2561,10.2561,10.1692,10.1989,143738.58892571,0
+VKQ.US,D,20161024,000000,10.2561,10.2561,10.1762,10.1762,84520.914613487,0
+VKQ.US,D,20161025,000000,10.2137,10.2314,10.1692,10.2225,130052.14503735,0
+VKQ.US,D,20161026,000000,10.1929,10.1929,10.1298,10.1604,166432.71459967,0
+VKQ.US,D,20161027,000000,10.1151,10.1692,9.96614,9.975,367892.26070201,0
+VKQ.US,D,20161028,000000,10.0115,10.0115,9.89511,9.92072,254157.9829723,0
+VKQ.US,D,20161031,000000,9.98088,10.0351,9.92072,9.98884,394424.51263494,0
+VKQ.US,D,20161101,000000,10.0203,10.042,9.89511,10.042,206840.02111691,0
+VKQ.US,D,20161102,000000,10.0283,10.054,9.975,10.042,157684.62602999,0
+VKQ.US,D,20161103,000000,10.0283,10.039,9.99671,10.0283,120704.76119185,0
+VKQ.US,D,20161104,000000,10.0283,10.041,9.98884,10.0351,114538.40827749,0
+VKQ.US,D,20161107,000000,10.0351,10.1436,9.99671,10.1151,223415.45356849,0
+VKQ.US,D,20161108,000000,10.1604,10.1604,10.0934,10.1151,103456.00883644,0
+VKQ.US,D,20161109,000000,10.0351,10.0351,9.94243,9.98884,194903.80336409,0
+VKQ.US,D,20161110,000000,9.96614,9.96614,9.61997,9.62885,528393.87873925,0
+VKQ.US,D,20161111,000000,9.59729,9.6614,9.53023,9.65843,358600.64883648,0
+VKQ.US,D,20161114,000000,9.5894,9.66632,9.39217,9.44641,559582.58398295,0
+VKQ.US,D,20161115,000000,9.44049,9.62491,9.44049,9.59729,434742.5839842,0
+VKQ.US,D,20161116,000000,9.62885,9.74127,9.5687,9.60518,282201.14854483,0
+VKQ.US,D,20161117,000000,9.55883,9.64266,9.54108,9.64266,301955.58385557,0
+VKQ.US,D,20161118,000000,9.64955,9.64955,9.50361,9.55193,213074.31444324,0
+VKQ.US,D,20161121,000000,9.5687,9.64266,9.55883,9.58348,197225.94580347,0
+VKQ.US,D,20161122,000000,9.63378,9.64167,9.55193,9.61406,224602.88972417,0
+VKQ.US,D,20161123,000000,9.53813,9.55883,9.48882,9.53813,189328.63343756,0
+VKQ.US,D,20161125,000000,9.53023,9.6032,9.53023,9.53023,101725.0493849,0
+VKQ.US,D,20161128,000000,9.59729,9.61406,9.48882,9.52235,327847.97907268,0
+VKQ.US,D,20161129,000000,9.53813,9.55193,9.4543,9.53813,305054.47787075,0
+VKQ.US,D,20161130,000000,9.46318,9.55193,9.44641,9.47995,591209.35277853,0
+VKQ.US,D,20161201,000000,9.44641,9.47995,9.36022,9.3754,321218.21170644,0
+VKQ.US,D,20161202,000000,9.3257,9.4336,9.3257,9.40203,365610.67970261,0
+VKQ.US,D,20161205,000000,9.40203,9.46318,9.34247,9.40894,331269.33653577,0
+VKQ.US,D,20161206,000000,9.4336,9.55883,9.42372,9.55883,265906.60406518,0
+VKQ.US,D,20161207,000000,9.5687,9.77085,9.5687,9.74916,333848.03008308,0
+VKQ.US,D,20161208,000000,9.74127,9.74127,9.62885,9.68998,303455.34309918,0
+VKQ.US,D,20161209,000000,9.62885,9.64955,9.55883,9.61997,432748.98920873,0
+VKQ.US,D,20161212,000000,9.54502,9.60222,9.4898,9.54502,548662.43030186,0
+VKQ.US,D,20161213,000000,9.58348,9.6683,9.58348,9.6604,337185.22255819,0
+VKQ.US,D,20161214,000000,9.67618,9.73338,9.62097,9.62097,269007.52615235,0
+VKQ.US,D,20161215,000000,9.55292,9.57856,9.52333,9.55981,452459.82097149,0
+VKQ.US,D,20161216,000000,9.59828,9.60617,9.53911,9.58348,469915.43667084,0
+VKQ.US,D,20161219,000000,9.58348,9.62688,9.57659,9.61406,207962.55896861,0
+VKQ.US,D,20161220,000000,9.60617,9.62885,9.56968,9.62885,192724.64000067,0
+VKQ.US,D,20161221,000000,9.60617,9.62097,9.57659,9.60617,277516.30222608,0
+VKQ.US,D,20161222,000000,9.62097,9.64364,9.5894,9.62885,246375.25667438,0
+VKQ.US,D,20161223,000000,9.62885,9.6604,9.57659,9.58348,293458.97621384,0
+VKQ.US,D,20161227,000000,9.62885,9.62885,9.55292,9.57659,421000.36811586,0
+VKQ.US,D,20161228,000000,9.56968,9.60617,9.5539,9.59828,338579.52205782,0
+VKQ.US,D,20161229,000000,9.62097,9.65153,9.61406,9.64364,421751.76879166,0
+VKQ.US,D,20161230,000000,9.65153,9.6683,9.62885,9.6604,359264.84241631,0
+VKQ.US,D,20170103,000000,9.65153,9.69986,9.60617,9.6683,189113.65780562,0
+VKQ.US,D,20170104,000000,9.73338,9.77282,9.7176,9.77282,203240.19331787,0
+VKQ.US,D,20170105,000000,9.81031,9.84285,9.77282,9.82707,264180.71479363,0
+VKQ.US,D,20170106,000000,9.81031,9.81031,9.72747,9.7896,196539.44343166,0
+VKQ.US,D,20170109,000000,9.84974,9.84974,9.81031,9.82707,159163.0905176,0
+VKQ.US,D,20170110,000000,9.83397,9.86652,9.81031,9.84285,197358.78451943,0
+VKQ.US,D,20170111,000000,9.8961,9.8961,9.82707,9.88032,141458.02196233,0
+VKQ.US,D,20170112,000000,9.90596,9.93063,9.87342,9.8961,238500.25310048,0
+VKQ.US,D,20170113,000000,9.91488,9.91488,9.84974,9.91488,155261.07999065,0
+VKQ.US,D,20170117,000000,9.96315,9.97888,9.86749,9.89708,231471.96958635,0
+VKQ.US,D,20170118,000000,9.89708,9.93846,9.86749,9.93846,253986.61088835,0
+VKQ.US,D,20170119,000000,9.89708,9.92468,9.86749,9.90695,244024.721227,0
+VKQ.US,D,20170120,000000,9.90695,9.91973,9.85764,9.90695,253182.48034057,0
+VKQ.US,D,20170123,000000,9.90695,9.97202,9.89117,9.95628,201241.5283624,0
+VKQ.US,D,20170124,000000,9.96315,9.97202,9.93846,9.94639,162481.01630872,0
+VKQ.US,D,20170125,000000,9.93063,9.97202,9.91586,9.96315,221195.72876508,0
+VKQ.US,D,20170126,000000,9.94639,10.0086,9.94639,9.98585,197944.89732727,0
+VKQ.US,D,20170127,000000,10.0086,10.0086,9.96315,10.0016,171379.18220636,0
+VKQ.US,D,20170130,000000,9.97888,10.0273,9.97202,10.0086,85973.014165101,0
+VKQ.US,D,20170131,000000,10.0174,10.0568,10.0174,10.0273,152256.49132345,0
+VKQ.US,D,20170201,000000,10.04,10.047,9.97888,10.0174,288369.52953119,0
+VKQ.US,D,20170202,000000,10.04,10.04,9.99472,10.0016,136778.24582357,0
+VKQ.US,D,20170203,000000,10.047,10.047,10.0086,10.0332,113492.93716177,0
+VKQ.US,D,20170206,000000,10.047,10.047,10.0273,10.0273,129090.83890962,0
+VKQ.US,D,20170207,000000,10.047,10.0568,10.04,10.0568,165159.085384,0
+VKQ.US,D,20170208,000000,10.0904,10.1141,10.0568,10.0568,149085.60075229,0
+VKQ.US,D,20170209,000000,10.04,10.0568,10.0332,10.04,107917.76723525,0
+VKQ.US,D,20170210,000000,10.0332,10.0568,10.0174,10.0174,118803.44369236,0
+VKQ.US,D,20170213,000000,10.0341,10.0341,9.98685,9.99472,165374.06101595,0
+VKQ.US,D,20170214,000000,10.0183,10.0183,9.96315,9.99472,143212.30424185,0
+VKQ.US,D,20170215,000000,9.94738,10.0026,9.93162,9.94738,165963.21593179,0
+VKQ.US,D,20170216,000000,9.94738,9.96315,9.90793,9.90793,127309.1776581,0
+VKQ.US,D,20170217,000000,9.91586,9.95728,9.89807,9.90793,119329.72837622,0
+VKQ.US,D,20170221,000000,9.90793,9.94738,9.89807,9.92568,113408.77217379,0
+VKQ.US,D,20170222,000000,9.94738,9.98685,9.93945,9.95728,115099.17018535,0
+VKQ.US,D,20170223,000000,9.99472,10.041,9.96813,10.041,134757.27207611,0
+VKQ.US,D,20170224,000000,10.049,10.0667,10.0183,10.0667,140593.04925456,0
+VKQ.US,D,20170227,000000,10.041,10.0587,10.0026,10.0587,137766.9309233,0
+VKQ.US,D,20170228,000000,10.0587,10.0757,10.0096,10.049,128379.99967381,0
+VKQ.US,D,20170301,000000,10.0096,10.0273,9.98685,10.0273,208262.71362453,0
+VKQ.US,D,20170302,000000,9.99472,10.0026,9.92568,9.97988,199001.522839,0
+VKQ.US,D,20170303,000000,9.99472,9.99472,9.93162,9.97301,136889.78978353,0
+VKQ.US,D,20170306,000000,9.97301,9.97301,9.92568,9.93945,105809.58639181,0
+VKQ.US,D,20170307,000000,9.92568,9.94738,9.90793,9.90793,82985.664109897,0
+VKQ.US,D,20170308,000000,9.86749,9.89117,9.84285,9.85074,192363.64318476,0
+VKQ.US,D,20170309,000000,9.82707,9.84679,9.58251,9.6821,463449.94313656,0
+VKQ.US,D,20170310,000000,9.70873,9.74324,9.5963,9.6752,367348.73740616,0
+VKQ.US,D,20170313,000000,9.67618,9.69195,9.63575,9.6683,196303.17304372,0
+VKQ.US,D,20170314,000000,9.65153,9.69195,9.64364,9.69195,229731.8838108,0
+VKQ.US,D,20170315,000000,9.69195,9.81031,9.6683,9.76691,391848.86119562,0
+VKQ.US,D,20170316,000000,9.79157,9.82016,9.70972,9.77579,253404.55422451,0
+VKQ.US,D,20170317,000000,9.79945,9.80537,9.77579,9.78367,135173.026836,0
+VKQ.US,D,20170320,000000,9.78367,9.85369,9.78367,9.85369,272624.59256338,0
+VKQ.US,D,20170321,000000,9.85369,9.88526,9.83693,9.88526,182032.64441951,0
+VKQ.US,D,20170322,000000,9.9099,9.9099,9.85369,9.89314,165424.76281594,0
+VKQ.US,D,20170323,000000,9.9099,9.91874,9.85369,9.87638,251426.16998902,0
+VKQ.US,D,20170324,000000,9.87638,9.91874,9.85369,9.90103,77257.374747422,0
+VKQ.US,D,20170327,000000,9.9336,9.98187,9.92865,9.96614,123652.56384307,0
+VKQ.US,D,20170328,000000,9.98187,9.98187,9.91874,9.95035,165101.28533202,0
+VKQ.US,D,20170329,000000,9.94143,9.98187,9.9336,9.96017,215843.64675851,0
+VKQ.US,D,20170330,000000,9.9976,10.0086,9.96017,9.98884,171969.35115819,0
+VKQ.US,D,20170331,000000,9.98884,10.0223,9.98187,10.0223,154347.4335549,0
+VKQ.US,D,20170403,000000,10.0371,10.053,10.0125,10.053,125043.8212347,0
+VKQ.US,D,20170404,000000,10.045,10.045,9.96614,9.98884,166760.24822758,0
+VKQ.US,D,20170405,000000,10.0036,10.0125,9.96017,10.0125,145349.89212928,0
+VKQ.US,D,20170406,000000,9.9976,10.0223,9.9976,10.0036,90579.779711873,0
+VKQ.US,D,20170407,000000,10.0223,10.0617,10.0223,10.0617,91720.570211569,0
+VKQ.US,D,20170410,000000,10.0697,10.1031,10.0617,10.0794,125404.81805061,0
+VKQ.US,D,20170411,000000,10.1209,10.1436,10.1121,10.1348,191277.61062905,0
+VKQ.US,D,20170412,000000,10.1348,10.1683,10.1209,10.1585,154646.57417481,0
+VKQ.US,D,20170413,000000,10.1831,10.1919,10.1683,10.1683,121953.03950752,0
+VKQ.US,D,20170417,000000,10.1752,10.1831,10.1436,10.1436,94370.246278864,0
+VKQ.US,D,20170418,000000,10.1585,10.1919,10.1585,10.1831,72253.107088755,0
+VKQ.US,D,20170419,000000,10.1989,10.1989,10.1831,10.1989,109092.02092293,0
+VKQ.US,D,20170420,000000,10.1919,10.1919,10.1683,10.1831,132139.0311248,0
+VKQ.US,D,20170421,000000,10.1989,10.1989,10.1752,10.1919,117996.27103657,0
+VKQ.US,D,20170424,000000,10.1683,10.1752,10.1278,10.1585,140493.67372658,0
+VKQ.US,D,20170425,000000,10.1436,10.1436,10.1121,10.1209,142626.19143401,0
+VKQ.US,D,20170426,000000,10.1121,10.1278,10.0974,10.0974,201901.66579823,0
+VKQ.US,D,20170427,000000,10.1051,10.1485,10.0974,10.1348,206714.28065293,0
+VKQ.US,D,20170428,000000,10.1436,10.1752,10.1209,10.1585,159636.64532949,0
+VKQ.US,D,20170501,000000,10.1989,10.1989,10.1348,10.1436,190254.44830533,0
+VKQ.US,D,20170502,000000,10.1585,10.1712,10.1278,10.1712,204390.11014156,0
+VKQ.US,D,20170503,000000,10.1919,10.1919,10.1585,10.1683,127345.68295408,0
+VKQ.US,D,20170504,000000,10.1585,10.1752,10.1348,10.1683,145325.55526529,0
+VKQ.US,D,20170505,000000,10.1752,10.2038,10.1348,10.1989,89339.613684204,0
+VKQ.US,D,20170508,000000,10.1919,10.1919,10.1278,10.1585,98850.25732567,0
+VKQ.US,D,20170509,000000,10.1485,10.1683,10.1051,10.1121,129096.92312561,0
+VKQ.US,D,20170510,000000,10.1061,10.1505,10.0637,10.0637,135145.647864,0
+VKQ.US,D,20170511,000000,10.055,10.1535,10.055,10.1505,246902.55539424,0
+VKQ.US,D,20170512,000000,10.1692,10.2412,10.1436,10.2412,101952.19344884,0
+VKQ.US,D,20170515,000000,10.2156,10.2748,10.2156,10.2412,154300.7878989,0
+VKQ.US,D,20170516,000000,10.2412,10.2807,10.2334,10.2807,94673.443042783,0
+VKQ.US,D,20170517,000000,10.2807,10.3152,10.2748,10.2886,140870.89511848,0
+VKQ.US,D,20170518,000000,10.2807,10.3142,10.1368,10.185,247215.89251815,0
+VKQ.US,D,20170519,000000,10.1998,10.2334,10.1604,10.2057,121849.60783555,0
+VKQ.US,D,20170522,000000,10.1998,10.2591,10.1998,10.2334,162897.78510461,0
+VKQ.US,D,20170523,000000,10.2591,10.2886,10.1939,10.2334,195067.06316004,0
+VKQ.US,D,20170524,000000,10.2591,10.2659,10.2334,10.2659,187877.54792196,0
+VKQ.US,D,20170525,000000,10.2807,10.2975,10.2334,10.2591,136846.18623555,0
+VKQ.US,D,20170526,000000,10.2412,10.2985,10.2412,10.2501,142921.27590993,0
+VKQ.US,D,20170530,000000,10.2748,10.2985,10.2521,10.2985,146192.55604506,0
+VKQ.US,D,20170531,000000,10.2886,10.331,10.2807,10.331,145586.16251722,0
+VKQ.US,D,20170601,000000,10.3399,10.3645,10.3221,10.3221,143523.61329377,0
+VKQ.US,D,20170602,000000,10.3537,10.3695,10.3221,10.3399,149734.58379212,0
+VKQ.US,D,20170605,000000,10.3399,10.3458,10.2591,10.331,192445.78010074,0
+VKQ.US,D,20170606,000000,10.3458,10.3783,10.3152,10.331,253087.16095659,0
+VKQ.US,D,20170607,000000,10.331,10.3625,10.3221,10.3399,139327.53232689,0
+VKQ.US,D,20170608,000000,10.3625,10.3625,10.3083,10.3537,164937.01150007,0
+VKQ.US,D,20170609,000000,10.3537,10.3537,10.2985,10.2985,133973.42224832,0
+VKQ.US,D,20170612,000000,10.3162,10.3468,10.2817,10.3468,125182.74416665,0
+VKQ.US,D,20170613,000000,10.3556,10.3596,10.3083,10.3241,162342.09337675,0
+VKQ.US,D,20170614,000000,10.3556,10.3803,10.3418,10.3645,84357.654817531,0
+VKQ.US,D,20170615,000000,10.3468,10.398,10.3468,10.398,53206.468905828,0
+VKQ.US,D,20170616,000000,10.4149,10.4197,10.3882,10.4197,100753.60289716,0
+VKQ.US,D,20170619,000000,10.4069,10.4197,10.398,10.4069,73730.557540361,0
+VKQ.US,D,20170620,000000,10.4197,10.4513,10.4069,10.4513,91297.717199682,0
+VKQ.US,D,20170621,000000,10.4593,10.4593,10.4069,10.4069,146349.73162502,0
+VKQ.US,D,20170622,000000,10.3715,10.4443,10.3715,10.4149,145365.10266928,0
+VKQ.US,D,20170623,000000,10.4366,10.479,10.4316,10.479,78810.877899008,0
+VKQ.US,D,20170626,000000,10.5017,10.5017,10.4286,10.4286,170816.3922265,0
+VKQ.US,D,20170627,000000,10.4286,10.4513,10.4197,10.4443,106397.72727166,0
+VKQ.US,D,20170628,000000,10.4443,10.479,10.4286,10.469,93508.315679094,0
+VKQ.US,D,20170629,000000,10.4443,10.4443,10.3556,10.3556,209720.89739215,0
+VKQ.US,D,20170630,000000,10.3715,10.4149,10.3468,10.4149,126389.44700634,0
+VKQ.US,D,20170703,000000,10.4286,10.4593,10.398,10.4197,104640.40288413,0
+VKQ.US,D,20170705,000000,10.4069,10.4149,10.3645,10.4149,95617.510558532,0
+VKQ.US,D,20170706,000000,10.3715,10.3715,10.3162,10.3162,122233.92747945,0
+VKQ.US,D,20170707,000000,10.2995,10.3468,10.2669,10.2995,138292.20157117,0
+VKQ.US,D,20170710,000000,10.3083,10.4366,10.3083,10.4286,114703.69614545,0
+VKQ.US,D,20170711,000000,10.4197,10.4513,10.4069,10.4286,124219.40996691,0
+VKQ.US,D,20170712,000000,10.4513,10.5252,10.4513,10.4593,106952.40496352,0
+VKQ.US,D,20170713,000000,10.4513,10.4937,10.4069,10.4197,123890.86230301,0
+VKQ.US,D,20170714,000000,10.4513,10.5421,10.4513,10.5095,88408.728636451,0
+VKQ.US,D,20170717,000000,10.5252,10.5421,10.469,10.5017,87917.935212582,0
+VKQ.US,D,20170718,000000,10.5184,10.5509,10.4937,10.5509,82519.207550021,0
+VKQ.US,D,20170719,000000,10.5509,10.6031,10.5421,10.5943,92326.963739409,0
+VKQ.US,D,20170720,000000,10.6031,10.6031,10.5184,10.5588,114663.13470547,0
+VKQ.US,D,20170721,000000,10.5588,10.5844,10.5421,10.5509,96220.861978371,0
+VKQ.US,D,20170724,000000,10.5184,10.5421,10.4513,10.4593,133401.50594447,0
+VKQ.US,D,20170725,000000,10.4593,10.469,10.4366,10.4443,129686.07804146,0
+VKQ.US,D,20170726,000000,10.4366,10.5184,10.4366,10.5184,125205.05295865,0
+VKQ.US,D,20170727,000000,10.5184,10.5184,10.4366,10.4366,254880.99064011,0
+VKQ.US,D,20170728,000000,10.4366,10.5252,10.4366,10.5252,248156.9179259,0
+VKQ.US,D,20170731,000000,10.5341,10.5766,10.5017,10.5341,234223.04925361,0
+VKQ.US,D,20170801,000000,10.5509,10.619,10.5489,10.611,142733.67924998,0
+VKQ.US,D,20170802,000000,10.611,10.6337,10.5766,10.5844,115034.27188136,0
+VKQ.US,D,20170803,000000,10.5766,10.6337,10.5766,10.5766,94017.361750957,0
+VKQ.US,D,20170804,000000,10.5844,10.6258,10.5341,10.5421,126664.25076226,0
+VKQ.US,D,20170807,000000,10.5421,10.5943,10.5421,10.5676,115488.56000925,0
+VKQ.US,D,20170808,000000,10.5509,10.5844,10.5421,10.5509,108796.93644702,0
+VKQ.US,D,20170809,000000,10.5578,10.5933,10.478,10.5332,97627.329909996,0
+VKQ.US,D,20170810,000000,10.5085,10.5243,10.4346,10.4433,64893.233802715,0
+VKQ.US,D,20170811,000000,10.2788,10.5332,10.2639,10.5243,272693.54701137,0
+VKQ.US,D,20170814,000000,10.5411,10.5578,10.5085,10.5243,112856.12255394,0
+VKQ.US,D,20170815,000000,10.4858,10.5184,10.4583,10.5184,150812.50405984,0
+VKQ.US,D,20170816,000000,10.5184,10.5499,10.478,10.5017,136663.6597556,0
+VKQ.US,D,20170817,000000,10.5085,10.5499,10.4858,10.5085,154107.10702295,0
+VKQ.US,D,20170818,000000,10.5085,10.5766,10.478,10.5766,129819.93079342,0
+VKQ.US,D,20170821,000000,10.5834,10.6258,10.5578,10.5933,116932.54727286,0
+VKQ.US,D,20170822,000000,10.61,10.6732,10.61,10.6475,107674.39859533,0
+VKQ.US,D,20170823,000000,10.6475,10.6732,10.61,10.6475,104701.24504411,0
+VKQ.US,D,20170824,000000,10.6258,10.6337,10.5667,10.61,107592.26167934,0
+VKQ.US,D,20170825,000000,10.6337,10.6337,10.5499,10.6031,127394.35668207,0
+VKQ.US,D,20170828,000000,10.5933,10.618,10.5411,10.5766,123674.87263506,0
+VKQ.US,D,20170829,000000,10.5834,10.6643,10.5834,10.6475,119009.29300031,0
+VKQ.US,D,20170830,000000,10.6407,10.6564,10.5667,10.5667,235929.67184116,0
+VKQ.US,D,20170831,000000,10.5667,10.5963,10.5411,10.5667,249965.95814942,0
+VKQ.US,D,20170901,000000,10.5834,10.5933,10.5411,10.5933,174717.38871747,0
+VKQ.US,D,20170905,000000,10.5933,10.6091,10.5578,10.5834,132016.33276883,0
+VKQ.US,D,20170906,000000,10.6031,10.6337,10.5834,10.6258,121684.31996759,0
+VKQ.US,D,20170907,000000,10.61,10.6525,10.61,10.6407,240900.47631183,0
+VKQ.US,D,20170908,000000,10.6407,10.6475,10.5933,10.5933,102885.1065686,0
+VKQ.US,D,20170911,000000,10.6031,10.6407,10.5933,10.5933,126807.22983822,0
+VKQ.US,D,20170912,000000,10.5933,10.6475,10.5766,10.6031,126312.38027035,0
+VKQ.US,D,20170913,000000,10.6337,10.6811,10.6258,10.6811,136961.78633952,0
+VKQ.US,D,20170914,000000,10.6475,10.6643,10.618,10.6337,60190.134835968,0
+VKQ.US,D,20170915,000000,10.6564,10.6643,10.6377,10.6643,79943.556110707,0
+VKQ.US,D,20170918,000000,10.6643,10.6811,10.6564,10.6811,96743.090518232,0
+VKQ.US,D,20170919,000000,10.6811,10.6811,10.6407,10.6564,82061.877314141,0
+VKQ.US,D,20170920,000000,10.6643,10.6673,10.5834,10.6337,72682.04431664,0
+VKQ.US,D,20170921,000000,10.618,10.6248,10.5371,10.5411,72687.114496639,0
+VKQ.US,D,20170922,000000,10.5667,10.5933,10.5499,10.5933,80644.25498652,0
+VKQ.US,D,20170925,000000,10.618,10.618,10.5834,10.618,56032.587237076,0
+VKQ.US,D,20170926,000000,10.618,10.618,10.5578,10.5578,60814.781011801,0
+VKQ.US,D,20170927,000000,10.5411,10.5766,10.4573,10.477,143465.81324179,0
+VKQ.US,D,20170928,000000,10.4423,10.5085,10.4039,10.5085,95327.496262608,0
+VKQ.US,D,20170929,000000,10.5411,10.5411,10.4503,10.5085,95631.707062528,0
+VKQ.US,D,20171002,000000,10.5085,10.5411,10.4927,10.5184,111659.56007426,0
+VKQ.US,D,20171003,000000,10.5007,10.5007,10.4423,10.4423,87146.253816788,0
+VKQ.US,D,20171004,000000,10.4266,10.4848,10.4188,10.4266,48970.840534956,0
+VKQ.US,D,20171005,000000,10.4423,10.467,10.4266,10.467,73735.62772036,0
+VKQ.US,D,20171006,000000,10.4266,10.467,10.4039,10.467,79447.692506838,0
+VKQ.US,D,20171009,000000,10.4503,10.4848,10.4433,10.4503,55687.814997167,0
+VKQ.US,D,20171010,000000,10.4573,10.4621,10.4336,10.4423,70179.403469307,0
+VKQ.US,D,20171011,000000,10.4503,10.467,10.4188,10.467,93046.929299216,0
+VKQ.US,D,20171012,000000,10.477,10.4927,10.4266,10.4573,145672.3555772,0
+VKQ.US,D,20171013,000000,10.467,10.4848,10.4423,10.467,118308.59412449,0
+VKQ.US,D,20171016,000000,10.467,10.477,10.4266,10.4336,86128.161673059,0
+VKQ.US,D,20171017,000000,10.4266,10.4503,10.4039,10.4336,105171.75774799,0
+VKQ.US,D,20171018,000000,10.4336,10.4336,10.3695,10.4266,109874.85671474,0
+VKQ.US,D,20171019,000000,10.4266,10.5007,10.4266,10.5007,149028.81473631,0
+VKQ.US,D,20171020,000000,10.4443,10.4443,10.4039,10.4336,80875.455194458,0
+VKQ.US,D,20171023,000000,10.4423,10.467,10.3952,10.4129,92022.752939489,0
+VKQ.US,D,20171024,000000,10.4188,10.4463,10.3763,10.4129,142391.94911807,0
+VKQ.US,D,20171025,000000,10.3862,10.3862,10.2452,10.2619,302199.96653151,0
+VKQ.US,D,20171026,000000,10.2619,10.2768,10.2097,10.2364,165940.9071398,0
+VKQ.US,D,20171027,000000,10.2195,10.2195,10.1436,10.1959,250512.52355327,0
+VKQ.US,D,20171030,000000,10.2018,10.2452,10.1959,10.2452,105148.43491999,0
+VKQ.US,D,20171031,000000,10.2364,10.2452,10.1712,10.1712,148888.87776834,0
+VKQ.US,D,20171101,000000,10.188,10.2452,10.188,10.2097,162050.05100884,0
+VKQ.US,D,20171102,000000,10.2195,10.2195,10.1712,10.188,206701.09818495,0
+VKQ.US,D,20171103,000000,10.1792,10.2097,10.1436,10.2018,173653.66495375,0
+VKQ.US,D,20171106,000000,10.188,10.2364,10.188,10.2274,190421.76424528,0
+VKQ.US,D,20171107,000000,10.2274,10.3281,10.2018,10.3281,295636.11150526,0
+VKQ.US,D,20171108,000000,10.3281,10.3281,10.2836,10.3034,167661.72623134,0
+VKQ.US,D,20171109,000000,10.2768,10.2935,10.2195,10.2619,167484.26993139,0
+VKQ.US,D,20171110,000000,10.2097,10.2274,10.1792,10.2018,220380.4438213,0
+VKQ.US,D,20171113,000000,10.2195,10.2619,10.2097,10.2619,172604.13769403,0
+VKQ.US,D,20171114,000000,10.2619,10.2708,10.2274,10.2708,152319.36155543,0
+VKQ.US,D,20171115,000000,10.2708,10.3379,10.2708,10.3192,225934.31899182,0
+VKQ.US,D,20171116,000000,10.3034,10.3448,10.3034,10.3379,134415.5419442,0
+VKQ.US,D,20171117,000000,10.3773,10.3962,10.3034,10.3192,113037.63499789,0
+VKQ.US,D,20171120,000000,10.3537,10.3615,10.2768,10.2836,149719.37325212,0
+VKQ.US,D,20171121,000000,10.2836,10.3695,10.2708,10.3695,174401.00948554,0
+VKQ.US,D,20171122,000000,10.3537,10.3537,10.2935,10.3281,165021.17648805,0
+VKQ.US,D,20171124,000000,10.3379,10.3379,10.3034,10.3379,46262.350379678,0
+VKQ.US,D,20171127,000000,10.4276,10.4276,10.2708,10.2768,126614.56299828,0
+VKQ.US,D,20171128,000000,10.2708,10.2935,10.2581,10.2935,183219.0665392,0
+VKQ.US,D,20171129,000000,10.2541,10.2659,10.2018,10.2018,196572.90661964,0
+VKQ.US,D,20171130,000000,10.2274,10.2452,10.1792,10.1792,232461.66872208,0
+VKQ.US,D,20171201,000000,10.2195,10.2452,10.1792,10.2195,151482.78185565,0
+VKQ.US,D,20171204,000000,10.2195,10.2708,10.1702,10.2708,205937.52907714,0
+VKQ.US,D,20171205,000000,10.2768,10.3281,10.2619,10.2935,157687.66813801,0
+VKQ.US,D,20171206,000000,10.3379,10.4583,10.3379,10.4583,189228.2438736,0
+VKQ.US,D,20171207,000000,10.4276,10.4927,10.4049,10.478,225094.69718405,0
+VKQ.US,D,20171208,000000,10.4433,10.4463,10.4276,10.4433,113892.46734566,0
+VKQ.US,D,20171211,000000,10.4583,10.5696,10.4423,10.543,176245.54096905,0
+VKQ.US,D,20171212,000000,10.5095,10.5381,10.4306,10.478,144285.15432957,0
+VKQ.US,D,20171213,000000,10.478,10.5262,10.4039,10.4129,328666.30612445,0
+VKQ.US,D,20171214,000000,10.4188,10.478,10.4159,10.478,203435.90226582,0
+VKQ.US,D,20171215,000000,10.4583,10.4583,10.3862,10.4188,156931.1972822,0
+VKQ.US,D,20171218,000000,10.3952,10.4188,10.3695,10.4039,165330.45746796,0
+VKQ.US,D,20171219,000000,10.3862,10.4039,10.3448,10.3527,290918.81603451,0
+VKQ.US,D,20171220,000000,10.3103,10.3271,10.2827,10.3024,187537.84586204,0
+VKQ.US,D,20171221,000000,10.2827,10.4039,10.2827,10.3952,326310.70049708,0
+VKQ.US,D,20171222,000000,10.4188,10.4188,10.3369,10.3862,241286.82402774,0
+VKQ.US,D,20171226,000000,10.3606,10.4188,10.3369,10.4188,171691.50529427,0
+VKQ.US,D,20171227,000000,10.4188,10.4336,10.3952,10.4336,149434.42913619,0
+VKQ.US,D,20171228,000000,10.4423,10.478,10.4039,10.4583,277509.20397409,0
+VKQ.US,D,20171229,000000,10.4423,10.467,10.3952,10.4336,253861.88446039,0
+VKQ.US,D,20180102,000000,10.4503,10.4858,10.4129,10.4858,168943.467735,0
+VKQ.US,D,20180103,000000,10.478,10.5608,10.478,10.5519,137809.52043529,0
+VKQ.US,D,20180104,000000,10.5519,10.5776,10.5017,10.5696,203596.11995377,0
+VKQ.US,D,20180105,000000,10.5696,10.5696,10.4927,10.5351,157544.68906204,0
+VKQ.US,D,20180108,000000,10.5184,10.5696,10.5184,10.5608,83928.717589645,0
+VKQ.US,D,20180109,000000,10.5519,10.5519,10.4583,10.478,202640.89804203,0
+VKQ.US,D,20180110,000000,10.4503,10.468,10.4129,10.4423,265443.1896133,0
+VKQ.US,D,20180111,000000,10.4583,10.5095,10.4266,10.4336,129990.28884138,0
+VKQ.US,D,20180112,000000,10.4503,10.467,10.4039,10.4503,121592.04269162,0
+VKQ.US,D,20180116,000000,10.4336,10.478,10.4266,10.4583,189723.09344147,0
+VKQ.US,D,20180117,000000,10.478,10.4858,10.4336,10.4583,138788.06517503,0
+VKQ.US,D,20180118,000000,10.4266,10.478,10.4188,10.4503,129768.21495743,0
+VKQ.US,D,20180119,000000,10.4503,10.478,10.3695,10.3695,148711.42146839,0
+VKQ.US,D,20180122,000000,10.3763,10.4129,10.3763,10.3952,149183.96224426,0
+VKQ.US,D,20180123,000000,10.4336,10.4336,10.3862,10.3952,105429.32289192,0
+VKQ.US,D,20180124,000000,10.3862,10.3952,10.3271,10.3271,156197.0352184,0
+VKQ.US,D,20180125,000000,10.3182,10.3369,10.3103,10.3182,155556.16446656,0
+VKQ.US,D,20180126,000000,10.3103,10.3271,10.2827,10.3182,252237.39878881,0
+VKQ.US,D,20180129,000000,10.2748,10.2827,10.1181,10.1416,398480.65663386,0
+VKQ.US,D,20180130,000000,10.1101,10.1101,9.87342,10.0578,633455.10656327,0
+VKQ.US,D,20180131,000000,10.0747,10.0924,9.96614,9.99959,758578.02260595,0
+VKQ.US,D,20180201,000000,9.99083,10.0657,9.98685,10.0076,266089.13054512,0
+VKQ.US,D,20180202,000000,9.98187,9.99083,9.90596,9.92468,312831.11995268,0
+VKQ.US,D,20180205,000000,9.8961,9.91488,9.81326,9.84777,387769.39436871,0
+VKQ.US,D,20180206,000000,9.67914,9.98187,9.67126,9.93945,482115.30378358,0
+VKQ.US,D,20180207,000000,9.976,10.0834,9.976,10.0263,252997.92578861,0
+VKQ.US,D,20180208,000000,9.98187,10.0332,9.94837,9.99959,212097.79777551,0
+VKQ.US,D,20180209,000000,9.98187,10.0076,9.91586,9.92468,208347.89264851,0
+VKQ.US,D,20180212,000000,9.95818,9.99083,9.93945,9.976,186189.17798241,0
+VKQ.US,D,20180213,000000,9.95818,10.0164,9.93945,9.99959,127384.21632208,0
+VKQ.US,D,20180214,000000,9.976,10.0076,9.976,9.99083,109564.56169882,0
+VKQ.US,D,20180215,000000,9.99083,10.0657,9.95818,10.0578,230325.09487065,0
+VKQ.US,D,20180216,000000,10.048,10.1111,10.0263,10.0332,209489.69718421,0
+VKQ.US,D,20180220,000000,10.0332,10.0578,9.99959,10.0076,182069.14971551,0
+VKQ.US,D,20180221,000000,10.0263,10.0263,9.96614,9.98187,86558.112936945,0
+VKQ.US,D,20180222,000000,9.98187,9.99083,9.91488,9.92468,84000.714145626,0
+VKQ.US,D,20180223,000000,9.93945,9.99083,9.93262,9.98187,192092.89557284,0
+VKQ.US,D,20180226,000000,10.0076,10.041,9.98685,9.99959,180574.46065191,0
+VKQ.US,D,20180227,000000,10.0164,10.0263,9.93262,9.98187,177349.82617276,0
+VKQ.US,D,20180228,000000,9.99959,10.0076,9.95818,9.96614,127187.49333812,0
+VKQ.US,D,20180301,000000,9.976,9.99959,9.90498,9.90498,184096.20767897,0
+VKQ.US,D,20180302,000000,9.92468,9.93945,9.8961,9.90498,90726.814931833,0
+VKQ.US,D,20180305,000000,9.90498,9.92468,9.87934,9.92468,116869.67704087,0
+VKQ.US,D,20180306,000000,9.90498,9.93658,9.8882,9.93262,215321.41821865,0
+VKQ.US,D,20180307,000000,9.91488,9.93945,9.8961,9.8961,88592.269152402,0
+VKQ.US,D,20180308,000000,9.90498,9.92468,9.87934,9.91488,109842.40756274,0
+VKQ.US,D,20180309,000000,9.8961,9.90596,9.86454,9.8882,187506.41074606,0
+VKQ.US,D,20180312,000000,9.87934,9.91488,9.85665,9.91488,113331.70543781,0
+VKQ.US,D,20180313,000000,9.8961,9.91388,9.85665,9.86454,170997.90467045,0
+VKQ.US,D,20180314,000000,9.90498,9.90498,9.83101,9.83891,190528.23802525,0
+VKQ.US,D,20180315,000000,9.83891,9.86652,9.83101,9.83101,158952.17102965,0
+VKQ.US,D,20180316,000000,9.83101,9.84777,9.81228,9.83891,199656.59009482,0
+VKQ.US,D,20180319,000000,9.83101,9.83101,9.78072,9.81228,158399.52140981,0
+VKQ.US,D,20180320,000000,9.79847,9.81228,9.79058,9.81228,134499.70693217,0
+VKQ.US,D,20180321,000000,9.80537,9.84679,9.79058,9.83101,182765.79244732,0
+VKQ.US,D,20180322,000000,9.83101,9.86454,9.82213,9.83101,129205.42497758,0
+VKQ.US,D,20180323,000000,9.83101,9.83101,9.78072,9.79847,146993.64448485,0
+VKQ.US,D,20180326,000000,9.80537,9.82213,9.75606,9.81228,156928.15517421,0
+VKQ.US,D,20180327,000000,9.83101,9.87934,9.81228,9.87934,199512.59698286,0
+VKQ.US,D,20180328,000000,9.87934,9.93262,9.85665,9.8961,83842.524529669,0
+VKQ.US,D,20180329,000000,9.8961,9.93262,9.8961,9.90498,101339.71570501,0
+VKQ.US,D,20180402,000000,9.90498,9.93262,9.8882,9.90498,106005.29533976,0
+VKQ.US,D,20180403,000000,9.8882,9.94936,9.83891,9.83891,100523.41672523,0
+VKQ.US,D,20180404,000000,9.87243,9.95917,9.85665,9.95917,267457.06510876,0
+VKQ.US,D,20180405,000000,9.94936,9.98287,9.93262,9.96714,98632.239585728,0
+VKQ.US,D,20180406,000000,9.95917,10.0174,9.8961,9.92468,284654.10162818,0
+VKQ.US,D,20180409,000000,9.90498,9.93945,9.87934,9.93262,92421.269087383,0
+VKQ.US,D,20180410,000000,9.93262,9.94936,9.87934,9.87934,140294.92267063,0
+VKQ.US,D,20180411,000000,9.91488,9.93945,9.8961,9.92468,106449.44310765,0
+VKQ.US,D,20180412,000000,9.92468,9.93262,9.91488,9.92468,115114.38072534,0
+VKQ.US,D,20180413,000000,9.93262,9.96714,9.90498,9.95917,245887.50535851,0
+VKQ.US,D,20180416,000000,9.976,9.99173,9.90498,9.99173,127005.98089417,0
+VKQ.US,D,20180417,000000,9.976,9.99173,9.91488,9.92468,177155.13126081,0
+VKQ.US,D,20180418,000000,9.91488,9.93262,9.8961,9.92468,185504.70368259,0
+VKQ.US,D,20180419,000000,9.92468,9.95917,9.8882,9.95917,136111.01013574,0
+VKQ.US,D,20180420,000000,9.94936,10.1031,9.93945,9.98287,222695.48800869,0
+VKQ.US,D,20180423,000000,9.96714,9.98287,9.93945,9.93945,122582.75586334,0
+VKQ.US,D,20180424,000000,9.95917,10.0006,9.92468,9.93945,145713.9310532,0
+VKQ.US,D,20180425,000000,9.90498,9.90498,9.83003,9.8458,204368.81538557,0
+VKQ.US,D,20180426,000000,9.86355,9.93945,9.86355,9.92468,167764.14386731,0
+VKQ.US,D,20180427,000000,9.90498,9.98287,9.90498,9.93262,87780.02631662,0
+VKQ.US,D,20180430,000000,9.96714,10.0086,9.95917,10.0086,105883.61101981,0
+VKQ.US,D,20180501,000000,9.96714,10.0587,9.96714,10.0587,148705.33725239,0
+VKQ.US,D,20180502,000000,10.0587,10.0587,10.0273,10.05,80328.889790604,0
+VKQ.US,D,20180503,000000,10.0677,10.1407,10.0587,10.1368,112284.20625009,0
+VKQ.US,D,20180504,000000,10.1209,10.1525,10.1209,10.1436,103346.49294847,0
+VKQ.US,D,20180507,000000,10.1209,10.1436,10.0954,10.1209,134971.23367204,0
+VKQ.US,D,20180508,000000,10.1209,10.1209,10.0854,10.1121,70653.97231718,0
+VKQ.US,D,20180509,000000,10.0854,10.1031,10.0587,10.0677,89002.953732293,0
+VKQ.US,D,20180510,000000,10.0767,10.1121,10.0677,10.1121,88020.352848555,0
+VKQ.US,D,20180511,000000,10.1121,10.1121,10.0767,10.0854,94535.53414682,0
+VKQ.US,D,20180514,000000,10.1368,10.1368,10.0854,10.0954,106033.68834775,0
+VKQ.US,D,20180515,000000,10.0677,10.0954,10.0568,10.0677,90367.84618793,0
+VKQ.US,D,20180516,000000,10.0677,10.0854,10.0273,10.0273,128084.91519788,0
+VKQ.US,D,20180517,000000,10.0174,10.042,9.98187,9.99959,92140.381115458,0
+VKQ.US,D,20180518,000000,9.99959,10.0341,9.96116,10.0341,121994.61498351,0
+VKQ.US,D,20180521,000000,10.05,10.0587,9.99959,10.0273,114134.8219496,0
+VKQ.US,D,20180522,000000,10.0174,10.0587,10.0086,10.0174,83924.661445646,0
+VKQ.US,D,20180523,000000,10.0341,10.0587,10.0174,10.0341,104426.44128818,0
+VKQ.US,D,20180524,000000,10.0587,10.1121,10.0587,10.0677,71328.306257,0
+VKQ.US,D,20180525,000000,10.0854,10.1121,10.0677,10.0677,80756.81298249,0
+VKQ.US,D,20180529,000000,10.1121,10.1368,10.0854,10.1209,157755.60854998,0
+VKQ.US,D,20180530,000000,10.0273,10.1436,10.0273,10.1209,155686.97511053,0
+VKQ.US,D,20180531,000000,10.1623,10.1811,10.1121,10.1623,105755.84248383,0
+VKQ.US,D,20180601,000000,10.1525,10.1623,10.0954,10.1436,105794.37585182,0
+VKQ.US,D,20180604,000000,10.1436,10.1436,10.0954,10.1081,64650.879198779,0
+VKQ.US,D,20180605,000000,10.1121,10.1368,10.1031,10.1121,77454.097731369,0
+VKQ.US,D,20180606,000000,10.1121,10.1209,10.0954,10.0954,86055.151081079,0
+VKQ.US,D,20180607,000000,10.1368,10.1436,10.1031,10.1436,137139.24263947,0
+VKQ.US,D,20180608,000000,10.1209,10.1762,10.1209,10.1623,107998.89011524,0
+VKQ.US,D,20180611,000000,10.1623,10.1623,10.1031,10.1121,116967.02449685,0
+VKQ.US,D,20180612,000000,10.0954,10.1436,10.0767,10.0767,120781.82792782,0
+VKQ.US,D,20180613,000000,10.1031,10.1209,10.0677,10.0727,69666.301253444,0
+VKQ.US,D,20180614,000000,10.0587,10.0677,10.0263,10.042,141603.02911028,0
+VKQ.US,D,20180615,000000,10.0164,10.0767,9.9986,10.0677,145363.07459728,0
+VKQ.US,D,20180618,000000,10.042,10.0677,10.0263,10.0677,109801.84612275,0
+VKQ.US,D,20180619,000000,10.0677,10.1209,10.05,10.1209,123151.63005921,0
+VKQ.US,D,20180620,000000,10.1121,10.1121,10.0637,10.0854,109499.66339483,0
+VKQ.US,D,20180621,000000,10.0854,10.1328,10.0677,10.1278,107752.47936731,0
+VKQ.US,D,20180622,000000,10.1209,10.1209,10.0677,10.0854,123963.87289499,0
+VKQ.US,D,20180625,000000,10.0854,10.1209,10.0677,10.1031,92620.02014333,0
+VKQ.US,D,20180626,000000,10.0854,10.1278,10.0677,10.1209,141275.49548237,0
+VKQ.US,D,20180627,000000,10.1209,10.1278,10.0677,10.1278,169245.65046291,0
+VKQ.US,D,20180628,000000,10.1278,10.1722,10.0954,10.1722,123256.07576717,0
+VKQ.US,D,20180629,000000,10.1811,10.2137,10.1525,10.1722,183131.85944323,0
+VKQ.US,D,20180702,000000,10.2038,10.2581,10.1722,10.1722,171546.49814631,0
+VKQ.US,D,20180703,000000,10.2038,10.2137,10.186,10.1979,30855.087399782,0
+VKQ.US,D,20180705,000000,10.1979,10.2225,10.1525,10.1623,85129.336213325,0
+VKQ.US,D,20180706,000000,10.19,10.19,10.1348,10.1811,78756.119955022,0
+VKQ.US,D,20180709,000000,10.1623,10.188,10.0854,10.0854,83944.942165641,0
+VKQ.US,D,20180710,000000,10.1121,10.1722,10.1031,10.1722,88408.728636451,0
+VKQ.US,D,20180711,000000,10.1525,10.1633,10.1121,10.1121,146557.60900496,0
+VKQ.US,D,20180712,000000,10.1278,10.1979,10.1121,10.1979,110882.80849846,0
+VKQ.US,D,20180713,000000,10.1811,10.2393,10.1811,10.2314,141936.6469542,0
+VKQ.US,D,20180716,000000,10.2491,10.2659,10.2137,10.2659,148694.1828564,0
+VKQ.US,D,20180717,000000,10.2827,10.3004,10.2225,10.2827,275569.3531066,0
+VKQ.US,D,20180718,000000,10.3004,10.3271,10.2581,10.2905,387563.54506077,0
+VKQ.US,D,20180719,000000,10.3093,10.3448,10.2905,10.3448,367899.358954,0
+VKQ.US,D,20180720,000000,10.3448,10.3448,10.3093,10.3369,67927.229513907,0
+VKQ.US,D,20180723,000000,10.3093,10.3537,10.3093,10.3182,84052.429981612,0
+VKQ.US,D,20180724,000000,10.3537,10.3537,10.2905,10.3004,98974.983753637,0
+VKQ.US,D,20180725,000000,10.3448,10.3448,10.3004,10.3271,118345.09942048,0
+VKQ.US,D,20180726,000000,10.3093,10.3369,10.1979,10.1979,89341.641756203,0
+VKQ.US,D,20180727,000000,10.2225,10.2827,10.1623,10.1722,76952.149911504,0
+VKQ.US,D,20180730,000000,10.1811,10.1811,10.1358,10.1623,118305.5520165,0
+VKQ.US,D,20180731,000000,10.2038,10.2748,10.1811,10.2581,159541.32594551,0
+VKQ.US,D,20180801,000000,10.2581,10.3537,10.2137,10.2905,202988.71238993,0
+VKQ.US,D,20180802,000000,10.2659,10.3615,10.2491,10.3448,136505.47013964,0
+VKQ.US,D,20180803,000000,10.3448,10.3615,10.2393,10.2393,154250.08609892,0
+VKQ.US,D,20180806,000000,10.3369,10.3369,10.2581,10.3369,126046.70283843,0
+VKQ.US,D,20180807,000000,10.3271,10.3369,10.2827,10.2827,82056.807134143,0
+VKQ.US,D,20180808,000000,10.3271,10.3448,10.2905,10.3369,133094.25303655,0
+VKQ.US,D,20180809,000000,10.3182,10.3369,10.2748,10.3004,90072.761712008,0
+VKQ.US,D,20180810,000000,10.3537,10.3615,10.3182,10.3615,96332.405938342,0
+VKQ.US,D,20180813,000000,10.398,10.398,10.2827,10.2905,175723.3124292,0
+VKQ.US,D,20180814,000000,10.2827,10.3537,10.2738,10.2827,76550.59165561,0
+VKQ.US,D,20180815,000000,10.3004,10.3625,10.2738,10.2738,138163.4189992,0
+VKQ.US,D,20180816,000000,10.2827,10.3261,10.2304,10.2383,112407.91864206,0
+VKQ.US,D,20180817,000000,10.2481,10.3044,10.2481,10.3004,90367.84618793,0
+VKQ.US,D,20180820,000000,10.3271,10.3369,10.3004,10.3369,65544.244914542,0
+VKQ.US,D,20180821,000000,10.3448,10.3793,10.3271,10.3448,164764.62538012,0
+VKQ.US,D,20180822,000000,10.3271,10.4049,10.3093,10.3182,157270.89934211,0
+VKQ.US,D,20180823,000000,10.3615,10.3793,10.2827,10.2905,137042.90921949,0
+VKQ.US,D,20180824,000000,10.3615,10.3615,10.3093,10.3271,118748.68574837,0
+VKQ.US,D,20180827,000000,10.3615,10.3793,10.3093,10.3369,108949.04184699,0
+VKQ.US,D,20180828,000000,10.3004,10.3448,10.3004,10.3369,103427.61582845,0
+VKQ.US,D,20180829,000000,10.3615,10.3615,10.3004,10.3271,152073.9648435,0
+VKQ.US,D,20180830,000000,10.3369,10.3369,10.2649,10.2827,167919.29137527,0
+VKQ.US,D,20180831,000000,10.3448,10.3448,10.2905,10.2905,84776.451685419,0
+VKQ.US,D,20180904,000000,10.3448,10.3448,10.2905,10.2905,151703.84170359,0
+VKQ.US,D,20180905,000000,10.2827,10.3615,10.2225,10.2481,121510.91981163,0
+VKQ.US,D,20180906,000000,10.2649,10.2738,10.2304,10.2738,101913.66008085,0
+VKQ.US,D,20180907,000000,10.2571,10.2738,10.2225,10.2304,106655.2924156,0
+VKQ.US,D,20180910,000000,10.2383,10.2827,10.2383,10.2827,68590.40905773,0
+VKQ.US,D,20180911,000000,10.2738,10.2827,10.2225,10.2304,123879.707907,0
+VKQ.US,D,20180912,000000,10.2304,10.2571,10.2225,10.2383,44293.092468202,0
+VKQ.US,D,20180913,000000,10.2649,10.2649,10.1614,10.1712,121391.26356367,0
+VKQ.US,D,20180914,000000,10.1515,10.1614,10.047,10.0727,275580.50750259,0
+VKQ.US,D,20180917,000000,10.0558,10.0558,9.95917,9.97002,203157.04236589,0
+VKQ.US,D,20180918,000000,9.96116,9.99571,9.9346,9.97002,231289.44310639,0
+VKQ.US,D,20180919,000000,9.94243,9.97888,9.90596,9.91586,180430.46753994,0
+VKQ.US,D,20180920,000000,9.95233,10.0125,9.91586,10.0125,225869.42068784,0
+VKQ.US,D,20180921,000000,10.0036,10.0076,9.96116,9.96116,78123.361491191,0
+VKQ.US,D,20180924,000000,9.91586,9.97888,9.90596,9.91586,177348.81213676,0
+VKQ.US,D,20180925,000000,9.91586,9.95233,9.8961,9.90596,107694.67931532,0
+VKQ.US,D,20180926,000000,9.90596,9.97002,9.89314,9.97002,239765.77002814,0
+VKQ.US,D,20180927,000000,9.98685,10.0558,9.96515,10.0558,227966.44713528,0
+VKQ.US,D,20180928,000000,10.039,10.1199,10.039,10.0727,264146.23756965,0
+VKQ.US,D,20181001,000000,10.0824,10.1021,9.99571,10.0223,154072.62979896,0
+VKQ.US,D,20181002,000000,10.039,10.0727,10.0313,10.039,98187.077781847,0
+VKQ.US,D,20181003,000000,10.0125,10.0164,9.9346,9.9346,155109.98862669,0
+VKQ.US,D,20181004,000000,9.86454,9.91586,9.83791,9.85567,186388.94307436,0
+VKQ.US,D,20181005,000000,9.83791,9.86454,9.72647,9.74424,206953.59314887,0
+VKQ.US,D,20181008,000000,9.72647,9.76493,9.64463,9.6535,152491.74767538,0
+VKQ.US,D,20181009,000000,9.67914,9.72353,9.64463,9.68801,161162.76950906,0
+VKQ.US,D,20181010,000000,9.6535,9.66928,9.49079,9.51741,492747.47124076,0
+VKQ.US,D,20181011,000000,9.51741,9.55981,9.50755,9.55193,596404.25920515,0
+VKQ.US,D,20181012,000000,9.53615,9.60123,9.53615,9.58545,165666.10338387,0
+VKQ.US,D,20181015,000000,9.62786,9.66237,9.59926,9.619,158747.33575772,0
+VKQ.US,D,20181016,000000,9.64463,9.69789,9.618,9.68901,195921.89550781,0
+VKQ.US,D,20181017,000000,9.69789,9.69789,9.62786,9.63575,138651.17031506,0
+VKQ.US,D,20181018,000000,9.63575,9.67126,9.61011,9.62786,150464.68971192,0
+VKQ.US,D,20181019,000000,9.619,9.64463,9.60123,9.60123,153841.42959102,0
+VKQ.US,D,20181022,000000,9.61011,9.62294,9.58448,9.619,125600.52699854,0
+VKQ.US,D,20181023,000000,9.619,9.70281,9.60123,9.69789,171696.57547427,0
+VKQ.US,D,20181024,000000,9.68901,9.74424,9.68901,9.70775,212336.09623545,0
+VKQ.US,D,20181025,000000,9.67126,9.7176,9.67126,9.68901,178768.46253639,0
+VKQ.US,D,20181026,000000,9.68901,9.72747,9.6535,9.68901,127646.851646,0
+VKQ.US,D,20181029,000000,9.6535,9.68013,9.619,9.64463,187076.45948217,0
+VKQ.US,D,20181030,000000,9.619,9.66237,9.59138,9.619,225940.40320782,0
+VKQ.US,D,20181031,000000,9.60123,9.6535,9.57659,9.61011,252360.09714478,0
+VKQ.US,D,20181101,000000,9.619,9.63575,9.57659,9.57659,228949.04801902,0
+VKQ.US,D,20181102,000000,9.55981,9.61011,9.55193,9.60123,177314.33491276,0
+VKQ.US,D,20181105,000000,9.60123,9.64463,9.60123,9.64463,126187.65384239,0
+VKQ.US,D,20181106,000000,9.64463,9.67126,9.62491,9.62786,131149.33198907,0
+VKQ.US,D,20181107,000000,9.66237,9.73535,9.63969,9.72747,184477.48521486,0
+VKQ.US,D,20181108,000000,9.73535,9.88229,9.72747,9.83003,198042.24478325,0
+VKQ.US,D,20181109,000000,9.88229,9.88229,9.80439,9.8744,191709.58996494,0
+VKQ.US,D,20181112,000000,9.86552,9.89807,9.81622,9.88229,206792.36142491,0
+VKQ.US,D,20181113,000000,9.85665,9.92766,9.83891,9.83891,174208.3426456,0
+VKQ.US,D,20181114,000000,9.81128,9.86552,9.76987,9.76987,222219.9051248,0
+VKQ.US,D,20181115,000000,9.80439,9.80931,9.76199,9.76199,304794.88465482,0
+VKQ.US,D,20181116,000000,9.78861,9.7965,9.75311,9.76987,170582.14991057,0
+VKQ.US,D,20181119,000000,9.75311,9.77874,9.72647,9.75311,154061.47540297,0
+VKQ.US,D,20181120,000000,9.75311,9.76199,9.72647,9.75311,173942.66521367,0
+VKQ.US,D,20181121,000000,9.75311,9.75311,9.68801,9.68801,121901.32367154,0
+VKQ.US,D,20181123,000000,9.67914,9.71662,9.67914,9.67914,78548.242575078,0
+VKQ.US,D,20181126,000000,9.71662,9.73535,9.68801,9.73535,168945.495807,0
+VKQ.US,D,20181127,000000,9.72647,9.74424,9.67914,9.71662,228430.87562316,0
+VKQ.US,D,20181128,000000,9.70675,9.81128,9.70675,9.81128,215446.14464661,0
+VKQ.US,D,20181129,000000,9.80439,9.90793,9.80439,9.89117,216543.33159831,0
+VKQ.US,D,20181130,000000,9.86552,9.93747,9.81128,9.83003,207286.19695679,0
+VKQ.US,D,20181203,000000,9.85665,9.88229,9.81128,9.85665,164249.49509226,0
+VKQ.US,D,20181204,000000,9.86552,9.95531,9.86552,9.9454,156803.42874624,0
+VKQ.US,D,20181206,000000,9.9454,9.98187,9.91775,9.95531,372613.61231675,0
+VKQ.US,D,20181207,000000,9.91775,10.041,9.90793,10.0332,231404.02917436,0
+VKQ.US,D,20181210,000000,10.0066,10.1219,10.0066,10.0954,262586.65020206,0
+VKQ.US,D,20181211,000000,10.049,10.0983,9.9986,10.0066,331264.26635577,0
+VKQ.US,D,20181212,000000,10.0066,10.042,9.91775,9.93747,241180.35024776,0
+VKQ.US,D,20181213,000000,9.89807,9.92865,9.80833,9.81031,264092.49366166,0
+VKQ.US,D,20181214,000000,9.8034,9.83693,9.77874,9.81031,354057.7675577,0
+VKQ.US,D,20181217,000000,9.8034,9.82904,9.78762,9.78762,236907.2025449,0
+VKQ.US,D,20181218,000000,9.78762,9.81031,9.75212,9.77874,291124.66534245,0
+VKQ.US,D,20181219,000000,9.77874,9.82016,9.77677,9.8034,376788.39852764,0
+VKQ.US,D,20181220,000000,9.82016,9.86552,9.76099,9.76888,503974.87782977,0
+VKQ.US,D,20181221,000000,9.76888,9.89807,9.76888,9.78762,382392.97549814,0
+VKQ.US,D,20181224,000000,9.75212,9.84679,9.71563,9.83891,276889.62797825,0
+VKQ.US,D,20181226,000000,9.82904,9.86059,9.73437,9.76888,447662.41665676,0
+VKQ.US,D,20181227,000000,9.82016,9.85665,9.76888,9.8034,494337.47968833,0
+VKQ.US,D,20181228,000000,9.79551,9.82115,9.74424,9.77874,398898.43946575,0
+VKQ.US,D,20181231,000000,9.78762,9.85665,9.77874,9.85665,519645.79016959,0
+VKQ.US,D,20190102,000000,9.84679,10.0293,9.84679,9.9986,154935.57443473,0
+VKQ.US,D,20190103,000000,10.0066,10.0687,9.9986,10.0587,163340.91883649,0
+VKQ.US,D,20190104,000000,10.042,10.0687,9.92766,10.05,219407.98329756,0
+VKQ.US,D,20190107,000000,10.05,10.1575,10.05,10.1219,143256.92182584,0
+VKQ.US,D,20190108,000000,10.1219,10.185,10.1219,10.1762,91258.169795693,0
+VKQ.US,D,20190109,000000,10.1762,10.2718,10.1368,10.2364,234123.67372565,0
+VKQ.US,D,20190110,000000,10.2186,10.2886,10.2186,10.2629,104492.35362816,0
+VKQ.US,D,20190111,000000,10.2629,10.3793,10.2629,10.3083,264260.8236376,0
+VKQ.US,D,20190114,000000,10.2886,10.3537,10.2619,10.3083,188328.79394184,0
+VKQ.US,D,20190115,000000,10.3083,10.3083,10.1998,10.2186,241720.83143561,0
+VKQ.US,D,20190116,000000,10.1752,10.2264,10.1565,10.1565,131134.12144908,0
+VKQ.US,D,20190117,000000,10.1752,10.2364,10.1752,10.2087,90903.257195787,0
+VKQ.US,D,20190118,000000,10.2087,10.2364,10.1929,10.1998,70377.140489254,0
+VKQ.US,D,20190122,000000,10.1752,10.2364,10.1465,10.1465,275269.19845068,0
+VKQ.US,D,20190123,000000,10.1465,10.3083,10.1465,10.3083,268534.98537648,0
+VKQ.US,D,20190124,000000,10.3261,10.477,10.2886,10.4306,663050.76125138,0
+VKQ.US,D,20190125,000000,10.4149,10.467,10.4149,10.4493,183347.84911116,0
+VKQ.US,D,20190128,000000,10.4216,10.4493,10.3695,10.4149,196252.47124372,0
+VKQ.US,D,20190129,000000,10.3537,10.467,10.3448,10.4573,148432.56156847,0
+VKQ.US,D,20190130,000000,10.4306,10.4858,10.4216,10.4493,110697.23991052,0
+VKQ.US,D,20190131,000000,10.467,10.5017,10.4395,10.4858,457029.06718627,0
+VKQ.US,D,20190201,000000,10.5114,10.5479,10.4493,10.467,165377.10312395,0
+VKQ.US,D,20190204,000000,10.4493,10.5194,10.4395,10.467,69059.907725606,0
+VKQ.US,D,20190205,000000,10.467,10.5017,10.4216,10.4216,73124.164012523,0
+VKQ.US,D,20190206,000000,10.4395,10.4937,10.4216,10.4937,94461.50951884,0
+VKQ.US,D,20190207,000000,10.4573,10.4858,10.4149,10.4858,101976.53031284,0
+VKQ.US,D,20190208,000000,10.4573,10.5017,10.4493,10.4937,112725.31190997,0
+VKQ.US,D,20190211,000000,10.477,10.5381,10.477,10.5381,51588.06745026,0
+VKQ.US,D,20190212,000000,10.5292,10.5381,10.4977,10.5381,85798.599973146,0
+VKQ.US,D,20190213,000000,10.5017,10.5479,10.4937,10.5194,141580.72031829,0
+VKQ.US,D,20190214,000000,10.5292,10.5795,10.5292,10.5756,99750.721293431,0
+VKQ.US,D,20190215,000000,10.5479,10.5756,10.5479,10.5667,65226.851646626,0
+VKQ.US,D,20190219,000000,10.5568,10.6288,10.5549,10.6288,101899.46357686,0
+VKQ.US,D,20190220,000000,10.6031,10.6377,10.5933,10.619,65271.469230615,0
+VKQ.US,D,20190221,000000,10.5834,10.619,10.5756,10.5933,82484.73032603,0
+VKQ.US,D,20190222,000000,10.619,10.619,10.5933,10.611,46228.887191687,0
+VKQ.US,D,20190225,000000,10.611,10.611,10.5292,10.5479,95723.984338504,0
+VKQ.US,D,20190226,000000,10.5479,10.5933,10.5479,10.5568,58346.61738846,0
+VKQ.US,D,20190227,000000,10.5834,10.6031,10.5479,10.5933,85594.778737201,0
+VKQ.US,D,20190228,000000,10.5933,10.611,10.5292,10.611,130600.73851322,0
+VKQ.US,D,20190301,000000,10.611,10.619,10.5834,10.619,72360.594904727,0
+VKQ.US,D,20190304,000000,10.619,10.6456,10.5933,10.611,81803.29813421,0
+VKQ.US,D,20190305,000000,10.611,10.6377,10.5834,10.619,72887.893624587,0
+VKQ.US,D,20190306,000000,10.619,10.619,10.6031,10.611,66455.863278299,0
+VKQ.US,D,20190307,000000,10.619,10.69,10.619,10.69,188980.81908966,0
+VKQ.US,D,20190308,000000,10.6811,10.6998,10.6634,10.6732,71067.699005071,0
+VKQ.US,D,20190311,000000,10.6732,10.7175,10.6732,10.7087,132302.29092076,0
+VKQ.US,D,20190312,000000,10.6288,10.6643,10.611,10.619,219125.06725364,0
+VKQ.US,D,20190313,000000,10.611,10.6634,10.611,10.6634,119432.14601219,0
+VKQ.US,D,20190314,000000,10.6634,10.6732,10.619,10.6456,168818.74130702,0
+VKQ.US,D,20190315,000000,10.6634,10.6634,10.5923,10.5923,88916.760672316,0
+VKQ.US,D,20190318,000000,10.5923,10.611,10.5825,10.6022,42000.357072814,0
+VKQ.US,D,20190319,000000,10.6022,10.7087,10.6022,10.6998,163479.84176846,0
+VKQ.US,D,20190320,000000,10.7087,10.8072,10.6998,10.7975,234578.97588952,0
+VKQ.US,D,20190321,000000,10.7975,10.8152,10.761,10.7885,129980.14848138,0
+VKQ.US,D,20190322,000000,10.7885,10.825,10.7334,10.7975,175460.67710526,0
+VKQ.US,D,20190325,000000,10.761,10.8152,10.7531,10.8152,253929.82487237,0
+VKQ.US,D,20190326,000000,10.7975,10.825,10.7698,10.8152,142170.88927013,0
+VKQ.US,D,20190327,000000,10.825,10.8448,10.7885,10.825,93852.073883002,0
+VKQ.US,D,20190328,000000,10.825,10.8349,10.8152,10.8349,147884.98212861,0
+VKQ.US,D,20190329,000000,10.8349,10.8349,10.7975,10.7975,121838.45343955,0
+VKQ.US,D,20190401,000000,10.825,10.8349,10.7975,10.8152,110352.46767061,0
+VKQ.US,D,20190402,000000,10.7975,10.825,10.7885,10.7885,82836.600817936,0
+VKQ.US,D,20190403,000000,10.761,10.8448,10.761,10.825,85815.838585142,0
+VKQ.US,D,20190404,000000,10.8072,10.8448,10.7975,10.8152,92504.420039361,0
+VKQ.US,D,20190405,000000,10.7975,10.8152,10.7698,10.7798,63816.327571002,0
+VKQ.US,D,20190408,000000,10.825,10.825,10.7698,10.7798,74625.951328122,0
+VKQ.US,D,20190409,000000,10.7975,10.8152,10.7788,10.8152,84992.441353361,0
+VKQ.US,D,20190410,000000,10.8072,10.8448,10.7975,10.8152,114520.1556295,0
+VKQ.US,D,20190411,000000,10.8152,10.8546,10.7975,10.8152,67264.049970083,0
+VKQ.US,D,20190412,000000,10.8152,10.825,10.7748,10.8072,88119.728376528,0
+VKQ.US,D,20190415,000000,10.7975,10.825,10.7698,10.7798,118897.74904033,0
+VKQ.US,D,20190416,000000,10.7798,10.7995,10.6624,10.6624,122758.1840913,0
+VKQ.US,D,20190417,000000,10.6624,10.7264,10.6574,10.6801,154364.67216688,0
+VKQ.US,D,20190418,000000,10.6988,10.6988,10.6367,10.6801,264358.17109359,0
+VKQ.US,D,20190422,000000,10.6801,10.6801,10.6278,10.6367,94505.113066828,0
+VKQ.US,D,20190423,000000,10.6534,10.689,10.619,10.6801,119893.53239207,0
+VKQ.US,D,20190424,000000,10.7334,10.7334,10.689,10.6988,151252.59568371,0
+VKQ.US,D,20190425,000000,10.761,10.7698,10.7087,10.7698,197532.18467539,0
+VKQ.US,D,20190426,000000,10.7698,10.7798,10.6801,10.6988,152038.4735835,0
+VKQ.US,D,20190429,000000,10.7264,10.7334,10.6801,10.7334,133815.23263236,0
+VKQ.US,D,20190430,000000,10.7698,10.7698,10.7175,10.761,151549.70823163,0
+VKQ.US,D,20190501,000000,10.7698,10.825,10.761,10.825,144407.85268553,0
+VKQ.US,D,20190502,000000,10.7975,10.8349,10.7698,10.8072,122662.86470732,0
+VKQ.US,D,20190503,000000,10.8072,10.8526,10.8072,10.825,129931.47475339,0
+VKQ.US,D,20190506,000000,10.825,10.8448,10.7885,10.8152,64823.265318734,0
+VKQ.US,D,20190507,000000,10.8448,10.8773,10.8379,10.8773,72249.050944756,0
+VKQ.US,D,20190508,000000,10.8773,10.9148,10.8664,10.8971,100724.19585317,0
+VKQ.US,D,20190509,000000,10.9335,10.9532,10.8773,10.9434,92498.335823362,0
+VKQ.US,D,20190510,000000,10.9612,10.97,10.8971,10.9612,157992.89297392,0
+VKQ.US,D,20190513,000000,10.9612,10.9769,10.9434,10.97,107732.19864731,0
+VKQ.US,D,20190514,000000,10.9612,10.9769,10.9148,10.97,107404.66501939,0
+VKQ.US,D,20190515,000000,10.9937,10.9937,10.9612,10.9868,71913.405028845,0
+VKQ.US,D,20190516,000000,10.9612,11.0124,10.9612,11.0036,90744.05354383,0
+VKQ.US,D,20190517,000000,10.9868,11.0223,10.9059,10.9434,107120.73493947,0
+VKQ.US,D,20190520,000000,10.9237,10.9986,10.9059,10.97,77268.529143419,0
+VKQ.US,D,20190521,000000,11.0036,11.0124,10.9237,10.9237,63553.692247073,0
+VKQ.US,D,20190522,000000,10.9237,11.0124,10.8871,10.9138,141156.8532704,0
+VKQ.US,D,20190523,000000,10.9335,10.9868,10.8971,10.8971,133065.86002856,0
+VKQ.US,D,20190524,000000,10.9532,10.9868,10.9335,10.9868,41240.844109015,0
+VKQ.US,D,20190528,000000,11.0036,11.0686,11.0036,11.0686,90694.365779843,0
+VKQ.US,D,20190529,000000,11.0686,11.1051,11.0489,11.0489,155064.35700671,0
+VKQ.US,D,20190530,000000,11.0489,11.1407,11.0489,11.0776,187340.10884211,0
+VKQ.US,D,20190531,000000,11.187,11.187,11.0587,11.0686,117519.67411669,0
+VKQ.US,D,20190603,000000,11.114,11.1504,11.0953,11.114,102629.56949666,0
+VKQ.US,D,20190604,000000,11.1307,11.1307,11.0489,11.0587,141104.12339842,0
+VKQ.US,D,20190605,000000,11.1051,11.1219,11.0322,11.04,73465.894144432,0
+VKQ.US,D,20190606,000000,11.0776,11.0953,11.0489,11.0489,88478.697120434,0
+VKQ.US,D,20190607,000000,11.0953,11.1407,11.0686,11.1229,77211.743127434,0
+VKQ.US,D,20190610,000000,11.1229,11.1781,11.1061,11.1604,74057.077132274,0
+VKQ.US,D,20190611,000000,11.1307,11.1407,11.1041,11.114,90666.98680785,0
+VKQ.US,D,20190612,000000,11.1692,11.1692,11.0953,11.1229,83717.798101702,0
+VKQ.US,D,20190613,000000,11.114,11.1307,11.1051,11.1051,83198.611669839,0
+VKQ.US,D,20190614,000000,11.1051,11.1504,11.0953,11.1051,79740.74891076,0
+VKQ.US,D,20190617,000000,11.1051,11.1407,11.0776,11.0776,68908.816361645,0
+VKQ.US,D,20190618,000000,11.0953,11.1407,11.04,11.04,120946.10175979,0
+VKQ.US,D,20190619,000000,11.0124,11.0686,10.9602,11.0489,90084.930144005,0
+VKQ.US,D,20190620,000000,11.0953,11.0953,11.04,11.0686,103826.13197634,0
+VKQ.US,D,20190621,000000,11.0686,11.0854,11.0587,11.0686,66676.923126241,0
+VKQ.US,D,20190624,000000,11.1051,11.1307,11.0854,11.1307,107847.79875128,0
+VKQ.US,D,20190625,000000,11.1051,11.1407,11.0686,11.0854,126043.66073043,0
+VKQ.US,D,20190626,000000,11.1229,11.1229,11.0854,11.1051,185952.90759447,0
+VKQ.US,D,20190627,000000,11.1051,11.1604,11.0953,11.1407,185259.30697065,0
+VKQ.US,D,20190628,000000,11.1692,11.1781,11.1407,11.1781,120556.71193589,0
+VKQ.US,D,20190701,000000,11.1307,11.2146,11.0854,11.1504,107377.28604741,0
+VKQ.US,D,20190702,000000,11.1229,11.1958,11.1229,11.1604,183654.08798308,0
+VKQ.US,D,20190703,000000,11.1604,11.2146,11.1504,11.1604,45836.455259792,0
+VKQ.US,D,20190705,000000,11.1307,11.2225,11.1229,11.2146,70039.466501345,0
+VKQ.US,D,20190708,000000,11.2146,11.2482,11.2146,11.2235,157843.82968196,0
+VKQ.US,D,20190709,000000,11.2293,11.2383,11.2235,11.2383,72714.493468632,0
+VKQ.US,D,20190710,000000,11.3122,11.3122,11.2383,11.2934,137862.25030729,0
+VKQ.US,D,20190711,000000,11.3221,11.3221,11.2669,11.2934,127448.10059006,0
+VKQ.US,D,20190712,000000,11.3221,11.3862,11.3074,11.3773,117893.8534006,0
+VKQ.US,D,20190715,000000,11.3961,11.4759,11.3961,11.4493,167283.49080345,0
+VKQ.US,D,20190716,000000,11.4148,11.4493,11.4049,11.4315,157929.00870594,0
+VKQ.US,D,20190717,000000,11.4592,11.4671,11.3961,11.4592,68952.419909634,0
+VKQ.US,D,20190718,000000,11.4759,11.4759,11.33,11.4059,127257.4618221,0
+VKQ.US,D,20190719,000000,11.4148,11.4315,11.3862,11.3961,76077.036843737,0
+VKQ.US,D,20190722,000000,11.3961,11.4493,11.3961,11.4415,121727.92351558,0
+VKQ.US,D,20190723,000000,11.4148,11.4493,11.4148,11.4415,158927.83416567,0
+VKQ.US,D,20190724,000000,11.4415,11.4819,11.4059,11.4671,242940.71674329,0
+VKQ.US,D,20190725,000000,11.4759,11.5735,11.3862,11.548,245796.24211853,0
+VKQ.US,D,20190726,000000,11.5578,11.5578,11.4671,11.5193,148332.17200449,0
+VKQ.US,D,20190729,000000,11.5105,11.5755,11.5026,11.548,90327.284747941,0
+VKQ.US,D,20190730,000000,11.6051,11.6336,11.538,11.6051,169212.18727493,0
+VKQ.US,D,20190731,000000,11.686,11.6987,11.6239,11.6593,124120.03443894,0
+VKQ.US,D,20190801,000000,11.686,11.6958,11.6515,11.686,79112.046590929,0
+VKQ.US,D,20190802,000000,11.6958,11.757,11.6958,11.7383,66869.589966189,0
+VKQ.US,D,20190805,000000,11.8122,11.8122,11.686,11.6958,130222.50308531,0
+VKQ.US,D,20190806,000000,11.7136,11.7324,11.6426,11.6693,144690.76872946,0
+VKQ.US,D,20190807,000000,11.7471,11.7471,11.6149,11.6515,193440.54941647,0
+VKQ.US,D,20190808,000000,11.6426,11.7136,11.6002,11.6426,180569.39047191,0
+VKQ.US,D,20190809,000000,11.6515,11.686,11.5854,11.6051,197506.83377539,0
+VKQ.US,D,20190812,000000,11.678,11.686,11.5952,11.6239,156294.38267437,0
+VKQ.US,D,20190813,000000,11.6336,11.6693,11.5854,11.6593,195026.50172006,0
+VKQ.US,D,20190814,000000,11.6958,11.7087,11.6239,11.6239,167783.41055132,0
+VKQ.US,D,20190815,000000,11.678,11.678,11.6239,11.6239,51450.158554295,0
+VKQ.US,D,20190816,000000,11.678,11.686,11.6239,11.6593,84495.563713493,0
+VKQ.US,D,20190819,000000,11.6693,11.686,11.6239,11.6593,151738.31892758,0
+VKQ.US,D,20190820,000000,11.6593,11.686,11.6336,11.6426,138580.18779509,0
+VKQ.US,D,20190821,000000,11.6515,11.6623,11.6149,11.6336,100065.07245335,0
+VKQ.US,D,20190822,000000,11.6239,11.6426,11.5755,11.5854,157967.54207392,0
+VKQ.US,D,20190823,000000,11.6239,11.678,11.5854,11.6515,176877.28539689,0
+VKQ.US,D,20190826,000000,11.6515,11.678,11.6239,11.6693,96220.861978371,0
+VKQ.US,D,20190827,000000,11.6593,11.686,11.6336,11.678,129554.25336149,0
+VKQ.US,D,20190828,000000,11.7314,11.7314,11.6239,11.6336,190159.12892136,0
+VKQ.US,D,20190829,000000,11.6515,11.6713,11.6336,11.6426,129760.10266944,0
+VKQ.US,D,20190830,000000,11.686,11.686,11.6051,11.6515,149815.7066721,0
+VKQ.US,D,20190903,000000,11.6336,11.6958,11.6336,11.678,654454.77808168,0
+VKQ.US,D,20190904,000000,11.6515,11.7037,11.6515,11.7037,57129.774188783,0
+VKQ.US,D,20190905,000000,11.7037,11.7037,11.548,11.6051,160578.68477323,0
+VKQ.US,D,20190906,000000,11.6336,11.6544,11.5952,11.6149,97579.670218009,0
+VKQ.US,D,20190909,000000,11.6149,11.6149,11.5282,11.5755,88410.756708451,0
+VKQ.US,D,20190910,000000,11.5755,11.6239,11.5282,11.5667,148566.41432043,0
+VKQ.US,D,20190911,000000,11.5755,11.5755,11.5282,11.538,124669.64195079,0
+VKQ.US,D,20190912,000000,11.548,11.5578,11.4226,11.4483,161560.27162096,0
+VKQ.US,D,20190913,000000,11.3951,11.4049,11.2452,11.2452,327988.93007664,0
+VKQ.US,D,20190916,000000,11.2737,11.3852,11.2205,11.2353,155524.72935058,0
+VKQ.US,D,20190917,000000,11.2639,11.3773,11.2639,11.3488,105244.76833997,0
+VKQ.US,D,20190918,000000,11.3961,11.4493,11.3291,11.3773,162779.14289265,0
+VKQ.US,D,20190919,000000,11.5203,11.5203,11.4236,11.4493,63469.527259094,0
+VKQ.US,D,20190920,000000,11.4592,11.5203,11.4592,11.4671,67521.615114016,0
+VKQ.US,D,20190923,000000,11.4936,11.5824,11.4858,11.4858,97011.81005816,0
+VKQ.US,D,20190924,000000,11.539,11.5627,11.4592,11.4759,89585.010396138,0
+VKQ.US,D,20190925,000000,11.5114,11.6071,11.5056,11.5587,152579.96880737,0
+VKQ.US,D,20190926,000000,11.5972,11.6002,11.4936,11.5874,96911.420494187,0
+VKQ.US,D,20190927,000000,11.5775,11.6022,11.5489,11.5874,95107.450450667,0
+VKQ.US,D,20190930,000000,11.6703,11.6703,11.5775,11.5775,125942.25713045,0
+VKQ.US,D,20191001,000000,11.5677,11.6613,11.5587,11.6071,129118.2178816,0
+VKQ.US,D,20191002,000000,11.6613,11.6703,11.6002,11.6259,163944.27025633,0
+VKQ.US,D,20191003,000000,11.6259,11.6534,11.6259,11.6534,58111.361036522,0
+VKQ.US,D,20191004,000000,11.6613,11.6703,11.6169,11.6613,63568.902787068,0
+VKQ.US,D,20191007,000000,11.6613,11.6977,11.6169,11.6169,91863.549287531,0
+VKQ.US,D,20191008,000000,11.6613,11.6703,11.6169,11.6169,61050.037363739,0
+VKQ.US,D,20191009,000000,11.688,11.6977,11.6534,11.688,57286.949768741,0
+VKQ.US,D,20191010,000000,11.688,11.688,11.5775,11.5972,76054.728051742,0
+VKQ.US,D,20191011,000000,11.5587,11.6071,11.539,11.539,79639.345310787,0
+VKQ.US,D,20191014,000000,11.6534,11.6534,11.5341,11.539,41231.717785018,0
+VKQ.US,D,20191015,000000,11.5972,11.5972,11.5114,11.539,114388.33094953,0
+VKQ.US,D,20191016,000000,11.5972,11.5972,11.5114,11.5114,102786.74507662,0
+VKQ.US,D,20191017,000000,11.5489,11.5677,11.4226,11.4592,233882.3331577,0
+VKQ.US,D,20191018,000000,11.4936,11.5203,11.4226,11.4759,95354.875234601,0
+VKQ.US,D,20191021,000000,11.4759,11.4759,11.4226,11.4315,61754.792383551,0
+VKQ.US,D,20191022,000000,11.4315,11.4415,11.3951,11.4049,89557.631424146,0
+VKQ.US,D,20191023,000000,11.4415,11.4512,11.3478,11.3675,107518.23705136,0
+VKQ.US,D,20191024,000000,11.3852,11.3852,11.3191,11.3191,97783.491453955,0
+VKQ.US,D,20191025,000000,11.3191,11.3478,11.2915,11.3378,105481.03872791,0
+VKQ.US,D,20191028,000000,11.2994,11.2994,11.2275,11.2442,123118.1668712,0
+VKQ.US,D,20191029,000000,11.1919,11.254,11.1919,11.2343,183046.68041925,0
+VKQ.US,D,20191030,000000,11.254,11.3378,11.254,11.3378,171928.78971821,0
+VKQ.US,D,20191031,000000,11.3763,11.3901,11.3281,11.3763,172316.1514701,0
+VKQ.US,D,20191101,000000,11.3852,11.3951,11.3378,11.3951,110260.19039464,0
+VKQ.US,D,20191104,000000,11.3378,11.3675,11.2915,11.3092,140016.0627707,0
+VKQ.US,D,20191105,000000,11.3092,11.3478,11.2905,11.3191,153935.734939,0
+VKQ.US,D,20191106,000000,11.3478,11.3951,11.3281,11.3852,420809.72934791,0
+VKQ.US,D,20191107,000000,11.3951,11.3951,11.2629,11.3092,101111.55760507,0
+VKQ.US,D,20191108,000000,11.3281,11.3438,11.2915,11.3378,99212.268177575,0
+VKQ.US,D,20191111,000000,11.3763,11.3763,11.2915,11.3281,105236.65605196,0
+VKQ.US,D,20191112,000000,11.3281,11.3478,11.2727,11.2727,108140.85515519,0
+VKQ.US,D,20191113,000000,11.3092,11.3092,11.2343,11.2629,96778.581778223,0
+VKQ.US,D,20191114,000000,11.2817,11.2817,11.2442,11.2727,132858.99668461,0
+VKQ.US,D,20191115,000000,11.2442,11.2727,11.2195,11.2343,108114.49021921,0
+VKQ.US,D,20191118,000000,11.2442,11.2886,11.2275,11.2817,279529.16368554,0
+VKQ.US,D,20191119,000000,11.3191,11.3191,11.2727,11.3092,82891.358761922,0
+VKQ.US,D,20191120,000000,11.3191,11.3517,11.3191,11.3378,118283.24322449,0
+VKQ.US,D,20191121,000000,11.3575,11.3575,11.3092,11.3191,81810.396386209,0
+VKQ.US,D,20191122,000000,11.3191,11.3575,11.3191,11.3575,83506.878613757,0
+VKQ.US,D,20191125,000000,11.3763,11.3951,11.3191,11.3191,155721.45233452,0
+VKQ.US,D,20191126,000000,11.3191,11.3951,11.3092,11.3763,227495.93443141,0
+VKQ.US,D,20191127,000000,11.3852,11.3852,11.3281,11.3575,61138.258495715,0
+VKQ.US,D,20191129,000000,11.3852,11.3951,11.3092,11.3378,79497.380270826,0
+VKQ.US,D,20191202,000000,11.3191,11.3575,11.2934,11.3575,121225.97569571,0
+VKQ.US,D,20191203,000000,11.3478,11.3951,11.3092,11.3852,129282.49171356,0
+VKQ.US,D,20191204,000000,11.3478,11.3951,11.3281,11.3951,106458.56943164,0
+VKQ.US,D,20191205,000000,11.3675,11.3763,11.3378,11.3675,84606.093637465,0
+VKQ.US,D,20191206,000000,11.3675,11.4226,11.3191,11.4049,249231.79608561,0
+VKQ.US,D,20191209,000000,11.4226,11.4315,11.3852,11.4226,116199.39924505,0
+VKQ.US,D,20191210,000000,11.4138,11.4602,11.4049,11.4602,178000.83728458,0
+VKQ.US,D,20191211,000000,11.4415,11.5597,11.4415,11.5597,308237.5368739,0
+VKQ.US,D,20191212,000000,11.5775,11.5775,11.4207,11.4671,175731.42471719,0
+VKQ.US,D,20191213,000000,11.4395,11.4858,11.4207,11.4395,129336.23562155,0
+VKQ.US,D,20191216,000000,11.4395,11.4582,11.3832,11.4118,198229.8414432,0
+VKQ.US,D,20191217,000000,11.4207,11.4296,11.3744,11.3744,269399.95808425,0
+VKQ.US,D,20191218,000000,11.3832,11.4483,11.3832,11.4296,159252.32568559,0
+VKQ.US,D,20191219,000000,11.4296,11.4671,11.4207,11.4671,167716.48417532,0
+VKQ.US,D,20191220,000000,11.4671,11.4936,11.4296,11.4296,185342.45792264,0
+VKQ.US,D,20191223,000000,11.4582,11.4858,11.4296,11.4483,95404.562998589,0
+VKQ.US,D,20191224,000000,11.4582,11.4759,11.4424,11.4582,93459.641951105,0
+VKQ.US,D,20191226,000000,11.4671,11.4858,11.4395,11.4483,116789.56819689,0
+VKQ.US,D,20191227,000000,11.4582,11.4858,11.4395,11.4848,188827.6996537,0
+VKQ.US,D,20191230,000000,11.4671,11.4719,11.4296,11.4671,166370.85840369,0
+VKQ.US,D,20191231,000000,11.4858,11.5114,11.4729,11.4858,145397.55182127,0
+VKQ.US,D,20200102,000000,11.5026,11.5499,11.4898,11.5292,135288.62693996,0
+VKQ.US,D,20200103,000000,11.5489,11.5775,11.5114,11.5775,103032.14178856,0
+VKQ.US,D,20200106,000000,11.5874,11.6179,11.5775,11.5874,169116.86789096,0
+VKQ.US,D,20200107,000000,11.6446,11.7166,11.5874,11.7166,114662.12066945,0
+VKQ.US,D,20200108,000000,11.7441,11.7708,11.7087,11.7708,150234.50353999,0
+VKQ.US,D,20200109,000000,11.7905,11.7994,11.7264,11.7994,126517.2155423,0
+VKQ.US,D,20200110,000000,11.7708,11.8772,11.7708,11.8772,163910.80706834,0
+VKQ.US,D,20200113,000000,11.8684,11.895,11.7994,11.8191,136195.17512372,0
+VKQ.US,D,20200114,000000,11.8585,11.8772,11.829,11.8487,77724.845343298,0
+VKQ.US,D,20200115,000000,11.8585,11.8585,11.7629,11.7708,152397.4423274,0
+VKQ.US,D,20200116,000000,11.7905,11.8092,11.7353,11.7708,126428.99441033,0
+VKQ.US,D,20200117,000000,11.7807,11.7994,11.753,11.7905,159526.11540552,0
+VKQ.US,D,20200121,000000,11.8191,11.8772,11.8191,11.8772,125281.10565863,0
+VKQ.US,D,20200122,000000,11.8772,11.9138,11.8684,11.8772,384389.61238162,0
+VKQ.US,D,20200123,000000,11.9039,11.9227,11.8684,11.9227,84879.883357391,0
+VKQ.US,D,20200124,000000,11.9325,11.9581,11.9138,11.9581,98256.032229828,0
+VKQ.US,D,20200127,000000,11.9581,11.9965,11.9581,11.9965,65721.701214495,0
+VKQ.US,D,20200128,000000,11.9965,12.0419,11.9641,12.0419,106805.36974355,0
+VKQ.US,D,20200129,000000,12.0419,12.0716,12.0055,12.0616,109384.06329086,0
+VKQ.US,D,20200130,000000,12.0814,12.1189,12.0716,12.0913,110307.85008662,0
+VKQ.US,D,20200131,000000,12.1465,12.1919,12.1012,12.1465,117777.23926064,0
+VKQ.US,D,20200203,000000,12.1465,12.182,12.11,12.1189,152541.43543936,0
+VKQ.US,D,20200204,000000,12.1287,12.1732,12.0913,12.1554,54152.564493575,0
+VKQ.US,D,20200205,000000,12.1554,12.1919,12.1465,12.1465,154828.08661877,0
+VKQ.US,D,20200206,000000,12.1653,12.1653,12.1012,12.1012,93074.308271208,0
+VKQ.US,D,20200207,000000,12.1554,12.1732,12.0913,12.1012,96542.311390285,0
+VKQ.US,D,20200210,000000,12.1012,12.1465,12.0716,12.0716,100011.32854536,0
+VKQ.US,D,20200211,000000,12.11,12.1465,12.0814,12.1287,110664.79075853,0
+VKQ.US,D,20200212,000000,12.1189,12.1653,12.0242,12.0616,138256.71031118,0
+VKQ.US,D,20200213,000000,12.109,12.1179,12.0606,12.0805,72470.110792697,0
+VKQ.US,D,20200214,000000,12.0736,12.0903,12.0135,12.0232,121821.21482756,0
+VKQ.US,D,20200218,000000,12.0332,12.0509,12.0045,12.0232,74801.379556076,0
+VKQ.US,D,20200219,000000,12.0509,12.1002,12.0232,12.1002,79311.811682875,0
+VKQ.US,D,20200220,000000,12.109,12.1179,12.0805,12.109,180002.54434806,0
+VKQ.US,D,20200221,000000,12.1179,12.1277,12.0903,12.0903,100819.51523715,0
+VKQ.US,D,20200224,000000,12.1277,12.1465,12.0706,12.1002,110351.4536346,0
+VKQ.US,D,20200225,000000,12.1179,12.1997,12.0805,12.1997,249765.17902147,0
+VKQ.US,D,20200226,000000,12.1997,12.1997,12.0332,12.0409,286053.4713078,0
+VKQ.US,D,20200227,000000,12.0706,12.0706,11.9306,12.0135,324130.52309766,0
+VKQ.US,D,20200228,000000,11.9858,11.9858,11.761,11.8073,301113.93397579,0
+VKQ.US,D,20200302,000000,11.8221,11.9483,11.7787,11.9306,167477.17167939,0
+VKQ.US,D,20200303,000000,11.9414,12.109,11.9306,12.105,150441.36688392,0
+VKQ.US,D,20200304,000000,12.1544,12.1643,12.0805,12.1465,69543.602897476,0
+VKQ.US,D,20200305,000000,12.109,12.1485,12.0459,12.0606,93409.95418712,0
+VKQ.US,D,20200306,000000,11.9404,12.1997,11.9404,12.1722,208959.35635634,0
+VKQ.US,D,20200309,000000,11.8931,12.109,11.8931,12.0135,152682.38644333,0
+VKQ.US,D,20200310,000000,12.0409,12.0409,11.8092,11.8468,271615.62674366,0
+VKQ.US,D,20200311,000000,11.678,11.8211,11.3595,11.4148,416410.84118109,0
+VKQ.US,D,20200312,000000,11.3211,11.3211,9.92568,10.4878,577965.02858605,0
+VKQ.US,D,20200313,000000,10.7215,10.8626,10.5825,10.7215,367327.44265016,0
+VKQ.US,D,20200316,000000,10.4858,10.5282,9.82806,10.2511,358656.42081647,0
+VKQ.US,D,20200317,000000,10.2788,10.6554,10.1288,10.466,360208.90993206,0
+VKQ.US,D,20200318,000000,10.1555,10.1555,8.56725,9.05677,473222.20806595,0
+VKQ.US,D,20200319,000000,8.96231,9.50853,8.53915,9.31288,404773.76404818,0
+VKQ.US,D,20200320,000000,9.31288,10.1949,9.17847,9.81918,436294.05906379,0
+VKQ.US,D,20200323,000000,9.44049,9.54699,9.09494,9.10451,250062.29156939,0
+VKQ.US,D,20200324,000000,9.2832,9.80931,9.2832,9.69394,190526.20995325,0
+VKQ.US,D,20200325,000000,9.84679,10.4286,9.75311,10.4197,158124.71765388,0
+VKQ.US,D,20200326,000000,10.4197,10.9276,10.4197,10.7875,202434.03469807,0
+VKQ.US,D,20200327,000000,10.8448,10.8448,10.543,10.6741,313676.82597645,0
+VKQ.US,D,20200330,000000,10.7205,11.1644,10.6741,11.1071,158291.01955784,0
+VKQ.US,D,20200331,000000,11.2373,11.2373,10.7383,11.0026,319335.14685494,0
+VKQ.US,D,20200401,000000,10.8901,10.8901,10.4858,10.5716,284678.43849217,0
+VKQ.US,D,20200402,000000,10.4947,10.6367,10.3822,10.4197,164860.95880009,0
+VKQ.US,D,20200403,000000,10.4947,10.4947,10.185,10.3172,125319.63902662,0
+VKQ.US,D,20200406,000000,10.4197,10.5332,10.3172,10.4197,90334.382999939,0
+VKQ.US,D,20200407,000000,10.4858,10.618,10.4376,10.476,171774.65624625,0
+VKQ.US,D,20200408,000000,10.5134,10.7481,10.5134,10.7481,134794.79140809,0
+VKQ.US,D,20200409,000000,10.8448,11.1347,10.8448,11.1347,164750.42887612,0
+VKQ.US,D,20200413,000000,11.117,11.1436,10.8901,11.1249,214910.73363875,0
+VKQ.US,D,20200414,000000,11.1534,11.2275,11.1061,11.1811,121525.11631563,0
+VKQ.US,D,20200415,000000,11.1534,11.256,11.0864,11.2185,104438.60972018,0
+VKQ.US,D,20200416,000000,11.1899,11.1899,10.9632,11.0006,173887.90726968,0
+VKQ.US,D,20200417,000000,11.1436,11.1436,10.9257,10.9632,157724.17343399,0
+VKQ.US,D,20200420,000000,11.0105,11.0105,10.9098,10.972,116186.21677705,0
+VKQ.US,D,20200421,000000,10.9809,11.0203,10.8783,10.9907,262748.89596201,0
+VKQ.US,D,20200422,000000,10.9907,11.0105,10.9632,10.972,180610.9659479,0
+VKQ.US,D,20200423,000000,10.9809,11.045,10.8429,10.8517,117064.37195281,0
+VKQ.US,D,20200424,000000,10.8606,10.8606,10.6525,10.6988,130045.04678536,0
+VKQ.US,D,20200427,000000,10.615,10.6387,10.2836,10.3418,223598.99408445,0
+VKQ.US,D,20200428,000000,10.4621,10.5489,10.3783,10.3882,193621.04782443,0
+VKQ.US,D,20200429,000000,10.4159,10.6071,10.3783,10.5292,118785.19104437,0
+VKQ.US,D,20200430,000000,10.5874,10.6071,10.4621,10.5489,134235.04353625,0
+VKQ.US,D,20200501,000000,10.5194,10.6071,10.5124,10.5676,138318.56650716,0
+VKQ.US,D,20200504,000000,10.5391,10.6239,10.5292,10.6239,73392.883552451,0
+VKQ.US,D,20200505,000000,10.6525,10.6988,10.615,10.6988,158446.16706579,0
+VKQ.US,D,20200506,000000,10.7451,10.8783,10.6712,10.8517,170666.31489855,0
+VKQ.US,D,20200507,000000,10.898,10.9907,10.7945,10.8329,104467.00272817,0
+VKQ.US,D,20200508,000000,10.8881,10.9168,10.7845,10.8429,84179.184481578,0
+VKQ.US,D,20200511,000000,10.8684,10.8684,10.7639,10.8034,92325.949703408,0
+VKQ.US,D,20200512,000000,10.7945,10.8231,10.7648,10.8231,62668.438819308,0
+VKQ.US,D,20200513,000000,10.7748,10.8606,10.6525,10.7264,132178.5785288,0
+VKQ.US,D,20200514,000000,10.7165,10.7165,10.5854,10.6702,73173.85177651,0
+VKQ.US,D,20200515,000000,10.6978,10.6978,10.5953,10.613,128739.98245371,0
+VKQ.US,D,20200518,000000,10.622,10.7254,10.6051,10.622,166514.85151564,0
+VKQ.US,D,20200519,000000,10.6417,10.6702,10.622,10.6515,38600.294365718,0
+VKQ.US,D,20200520,000000,10.6978,10.7738,10.622,10.7738,117127.2421848,0
+VKQ.US,D,20200521,000000,10.7935,10.7935,10.7441,10.7935,100255.7112213,0
+VKQ.US,D,20200522,000000,10.8024,10.8419,10.7935,10.8319,77642.708427319,0
+VKQ.US,D,20200526,000000,10.8783,10.8843,10.8122,10.8319,120001.02020804,0
+VKQ.US,D,20200527,000000,10.8684,10.9257,10.8319,10.8881,79404.08895885,0
+VKQ.US,D,20200528,000000,10.9355,11.0203,10.9069,11.0105,145145.05685734,0
+VKQ.US,D,20200529,000000,11.0587,11.1249,11.0587,11.0786,130976.94586911,0
+VKQ.US,D,20200601,000000,11.1249,11.2096,11.1249,11.1721,97725.69140197,0
+VKQ.US,D,20200602,000000,11.1821,11.2283,11.1644,11.1821,122344.45740341,0
+VKQ.US,D,20200603,000000,11.1821,11.2472,11.1347,11.1347,107305.28949142,0
+VKQ.US,D,20200604,000000,11.1721,11.2008,11.1347,11.1821,124547.95763082,0
+VKQ.US,D,20200605,000000,11.1821,11.2205,11.1249,11.1347,125887.49918646,0
+VKQ.US,D,20200608,000000,11.1446,11.4009,11.1446,11.3241,127592.09370202,0
+VKQ.US,D,20200609,000000,11.3241,11.3241,11.2373,11.2954,86540.874324949,0
+VKQ.US,D,20200610,000000,11.3151,11.3595,11.257,11.3151,154910.22353473,0
+VKQ.US,D,20200611,000000,11.3339,11.3339,11.0786,11.1446,141527.9904463,0
+VKQ.US,D,20200612,000000,11.1721,11.2954,11.1446,11.2767,55008.410877348,0
+VKQ.US,D,20200615,000000,11.2659,11.3044,11.2402,11.2757,39738.042757416,0
+VKQ.US,D,20200616,000000,11.3428,11.3635,11.2185,11.3044,89279.78556022,0
+VKQ.US,D,20200617,000000,11.2847,11.3527,11.1998,11.2462,88250.539020494,0
+VKQ.US,D,20200618,000000,11.2462,11.2847,11.2185,11.2462,45252.370523946,0
+VKQ.US,D,20200619,000000,11.2944,11.2944,11.2363,11.2659,77400.353823385,0
+VKQ.US,D,20200622,000000,11.2757,11.3231,11.2462,11.3231,43705.965624358,0
+VKQ.US,D,20200623,000000,11.3625,11.3802,11.3044,11.3428,285349.730324,0
+VKQ.US,D,20200624,000000,11.3625,11.3714,11.2847,11.3625,202413.75397809,0
+VKQ.US,D,20200625,000000,11.4099,11.4099,11.3329,11.3329,50721.06667049,0
+VKQ.US,D,20200626,000000,11.3714,11.3714,11.2363,11.2363,83679.264733711,0
+VKQ.US,D,20200629,000000,11.256,11.2847,11.1998,11.2275,112457.60640605,0
+VKQ.US,D,20200630,000000,11.2757,11.2944,11.1801,11.1998,109662.92319078,0
+VKQ.US,D,20200701,000000,11.1998,11.3044,11.1899,11.256,110184.13769465,0
+VKQ.US,D,20200702,000000,11.256,11.3044,11.1801,11.1801,185251.19468265,0
+VKQ.US,D,20200706,000000,11.2086,11.256,11.1801,11.1899,77226.95366743,0
+VKQ.US,D,20200707,000000,11.2185,11.3527,11.2185,11.3527,69594.304697463,0
+VKQ.US,D,20200708,000000,11.3901,11.4759,11.3901,11.4759,72643.510948651,0
+VKQ.US,D,20200709,000000,11.5133,11.5706,11.4946,11.5706,104388.92195619,0
+VKQ.US,D,20200710,000000,11.5805,11.6663,11.5558,11.6663,171979.49151819,0
+VKQ.US,D,20200713,000000,11.6663,11.6939,11.6376,11.6563,84873.799141394,0
+VKQ.US,D,20200714,000000,11.684,11.684,11.5894,11.6091,68701.953017701,0
+VKQ.US,D,20200715,000000,11.6466,11.6653,11.6091,11.6563,29170.773604231,0
+VKQ.US,D,20200716,000000,11.6278,11.6366,11.5814,11.5894,72446.787964704,0
+VKQ.US,D,20200717,000000,11.5795,11.6751,11.5795,11.6466,35551.088114531,0
+VKQ.US,D,20200720,000000,11.6366,11.6751,11.6366,11.6563,47733.716615285,0
+VKQ.US,D,20200721,000000,11.684,11.7224,11.683,11.7224,33603.124959049,0
+VKQ.US,D,20200722,000000,11.7688,11.7688,11.7027,11.7224,41479.142568951,0
+VKQ.US,D,20200723,000000,11.7127,11.7984,11.685,11.7511,126934.99837419,0
+VKQ.US,D,20200724,000000,11.7787,11.7984,11.761,11.7885,52209.671518093,0
+VKQ.US,D,20200727,000000,11.8083,11.8378,11.7511,11.7787,79611.966338794,0
+VKQ.US,D,20200728,000000,11.8083,11.8083,11.7511,11.7787,77755.26642329,0
+VKQ.US,D,20200729,000000,11.8083,11.8468,11.7688,11.8378,127111.44063814,0
+VKQ.US,D,20200730,000000,11.8862,11.8862,11.7688,11.8083,120403.59249993,0
+VKQ.US,D,20200731,000000,11.8575,11.8763,11.828,11.8763,107419.8755594,0
+VKQ.US,D,20200803,000000,11.895,11.9325,11.8882,11.9039,121928.70264352,0
+VKQ.US,D,20200804,000000,11.9513,11.971,11.9354,11.9611,97887.937161927,0
+VKQ.US,D,20200805,000000,11.9908,12.0252,11.9641,12.0182,57087.184676795,0
+VKQ.US,D,20200806,000000,12.0863,12.0863,12.0095,12.0765,95788.882642486,0
+VKQ.US,D,20200807,000000,12.0863,12.0962,12.0509,12.0863,42824.768340594,0
+VKQ.US,D,20200810,000000,12.106,12.106,12.0095,12.0095,320819.69555855,0
+VKQ.US,D,20200811,000000,12.0282,12.0419,12.0095,12.0182,169440.34537487,0
+VKQ.US,D,20200812,000000,12.0095,12.0469,11.971,12.0005,127590.06563001,0
+VKQ.US,D,20200813,000000,12.0085,12.037,11.9818,12.0173,87490.012020696,0
+VKQ.US,D,20200814,000000,12.0173,12.0459,11.974,12.0272,69259.672817551,0
+VKQ.US,D,20200817,000000,12.037,12.0853,12.037,12.0756,97345.427902071,0
+VKQ.US,D,20200818,000000,12.0656,12.0953,12.037,12.0756,96829.28357821,0
+VKQ.US,D,20200819,000000,12.0953,12.0953,12.0656,12.0953,89456.227824172,0
+VKQ.US,D,20200820,000000,12.0853,12.0853,12.0153,12.0558,86185.961725043,0
+VKQ.US,D,20200821,000000,12.037,12.0756,11.9601,11.9798,98899.945089657,0
+VKQ.US,D,20200824,000000,11.9798,12.0361,11.9601,11.9798,87280.106568753,0
+VKQ.US,D,20200825,000000,11.9503,11.9898,11.8743,11.8842,148935.52342433,0
+VKQ.US,D,20200826,000000,11.8842,11.8862,11.7865,11.8555,94708.934302774,0
+VKQ.US,D,20200827,000000,11.8458,11.8655,11.691,11.7491,66521.775618281,0
+VKQ.US,D,20200828,000000,11.7865,11.7964,11.7491,11.7964,91225.720643701,0
+VKQ.US,D,20200831,000000,11.8655,11.9316,11.8161,11.8655,103189.31736852,0
+VKQ.US,D,20200901,000000,11.8555,11.9316,11.8555,11.9217,56629.854440915,0
+VKQ.US,D,20200902,000000,11.8931,11.9798,11.8931,11.9601,61555.027291605,0
+VKQ.US,D,20200903,000000,11.9601,11.9651,11.8655,11.9128,57667.21326864,0
+VKQ.US,D,20200904,000000,11.8555,11.9128,11.7107,11.7402,83985.50360563,0
+VKQ.US,D,20200908,000000,11.7402,11.7865,11.6249,11.6436,59818.997660066,0
+VKQ.US,D,20200909,000000,11.7204,11.7767,11.691,11.7767,56122.836441051,0
+VKQ.US,D,20200910,000000,11.7865,12.0853,11.7668,11.9217,106222.2990437,0
+VKQ.US,D,20200911,000000,11.8842,11.9316,11.8555,11.8655,51243.295210351,0
+VKQ.US,D,20200914,000000,11.8921,11.9306,11.8348,11.8645,22109.026902111,0
+VKQ.US,D,20200915,000000,11.8645,11.8921,11.7954,11.8053,67069.355058135,0
+VKQ.US,D,20200916,000000,11.8348,11.8348,11.7658,11.7954,70594.144193197,0
+VKQ.US,D,20200917,000000,11.7856,11.7856,11.7185,11.7383,55265.97602128,0
+VKQ.US,D,20200918,000000,11.7471,11.757,11.68,11.68,71097.106049062,0
+VKQ.US,D,20200921,000000,11.6987,11.6987,11.6229,11.6713,78375.856455123,0
+VKQ.US,D,20200922,000000,11.6515,11.68,11.6139,11.6229,84828.167521406,0
+VKQ.US,D,20200923,000000,11.6041,11.6327,11.5056,11.5253,94272.898822889,0
+VKQ.US,D,20200924,000000,11.545,11.5745,11.5056,11.5253,38630.71544571,0
+VKQ.US,D,20200925,000000,11.5253,11.538,11.4582,11.4956,87111.776592797,0
+VKQ.US,D,20200928,000000,11.4956,11.5548,11.4878,11.5056,72511.686268686,0
+VKQ.US,D,20200929,000000,11.5153,11.5548,11.5153,11.545,28544.099356397,0
+VKQ.US,D,20200930,000000,11.5647,11.5844,11.5153,11.5745,94123.835530929,0
+VKQ.US,D,20201001,000000,11.5844,11.6327,11.5253,11.6139,126932.97030219,0
+VKQ.US,D,20201002,000000,11.5942,11.6416,11.545,11.6416,104441.65182817,0
+VKQ.US,D,20201005,000000,11.6139,11.6416,11.5942,11.5942,102583.93787668,0
+VKQ.US,D,20201006,000000,11.6041,11.6376,11.5844,11.6327,58981.40392429,0
+VKQ.US,D,20201007,000000,11.6713,11.6713,11.6041,11.6613,172947.89589794,0
+VKQ.US,D,20201008,000000,11.6416,11.6987,11.6416,11.6713,46506.733055613,0
+VKQ.US,D,20201009,000000,11.6713,11.8151,11.6713,11.7383,110076.64987868,0
+VKQ.US,D,20201012,000000,11.7383,11.7728,11.68,11.7383,69545.630969476,0
+VKQ.US,D,20201013,000000,11.7856,11.7954,11.7431,11.7954,62800.263499272,0
+VKQ.US,D,20201014,000000,11.7856,11.8141,11.757,11.8053,94914.783610718,0
+VKQ.US,D,20201015,000000,11.7954,11.7954,11.68,11.7471,50843.765026457,0
+VKQ.US,D,20201016,000000,11.7185,11.7658,11.6987,11.6987,86119.035349061,0
+VKQ.US,D,20201019,000000,11.7471,11.757,11.6987,11.7471,51873.011566184,0
+VKQ.US,D,20201020,000000,11.757,11.7757,11.7411,11.7658,22103.956722112,0
+VKQ.US,D,20201021,000000,11.7471,11.7905,11.7087,11.7284,61689.894079568,0
+VKQ.US,D,20201022,000000,11.7185,11.7284,11.6406,11.6505,76693.570731572,0
+VKQ.US,D,20201023,000000,11.6703,11.6703,11.5932,11.6219,56803.25459687,0
+VKQ.US,D,20201026,000000,11.6129,11.6219,11.4956,11.5341,75480.783675895,0
+VKQ.US,D,20201027,000000,11.4868,11.5637,11.4868,11.5243,73758.950548354,0
+VKQ.US,D,20201028,000000,11.5243,11.5538,11.4769,11.5538,91465.033139638,0
+VKQ.US,D,20201029,000000,11.5046,11.5538,11.5046,11.544,45332.479367926,0
+VKQ.US,D,20201030,000000,11.6032,11.6219,11.5243,11.6219,121399.37585167,0
+VKQ.US,D,20201102,000000,11.6406,11.6693,11.5932,11.6318,60952.689907766,0
+VKQ.US,D,20201103,000000,11.6505,11.7185,11.6318,11.7185,67103.832282126,0
+VKQ.US,D,20201104,000000,11.757,11.8734,11.7284,11.8734,71867.773408857,0
+VKQ.US,D,20201105,000000,11.8734,11.9995,11.8734,11.97,111604.80213026,0
+VKQ.US,D,20201106,000000,11.9798,12.0469,11.9798,12.0182,48689.95256303,0
+VKQ.US,D,20201109,000000,12.0962,12.0962,12.0085,12.0962,107626.73890333,0
+VKQ.US,D,20201110,000000,12.0962,12.106,12.0469,12.0863,39715.733965421,0
+VKQ.US,D,20201111,000000,12.116,12.116,12.0399,12.0765,61374.528883652,0
+VKQ.US,D,20201112,000000,12.0469,12.0568,11.9995,12.0182,66020.841834415,0
+VKQ.US,D,20201113,000000,12.0182,12.0568,11.9798,12.0085,62480.842159358,0
+VKQ.US,D,20201116,000000,12.0085,12.0666,11.9995,12.0182,83310.15562981,0
+VKQ.US,D,20201117,000000,12.0469,12.0962,12.0182,12.0962,30141.206055972,0
+VKQ.US,D,20201118,000000,12.0666,12.106,12.0666,12.0962,60127.264603985,0
+VKQ.US,D,20201119,000000,12.106,12.1446,12.0913,12.0962,49962.567742692,0
+VKQ.US,D,20201120,000000,12.1248,12.1248,12.0666,12.0765,32380.197543376,0
+VKQ.US,D,20201123,000000,12.116,12.183,12.0962,12.1534,69266.77106955,0
+VKQ.US,D,20201124,000000,12.183,12.2511,12.182,12.2017,51838.534342192,0
+VKQ.US,D,20201125,000000,12.2313,12.2412,12.2116,12.2116,63837.622326997,0
+VKQ.US,D,20201127,000000,12.2412,12.328,12.2412,12.3083,19925.807394693,0
+VKQ.US,D,20201130,000000,12.3674,12.3764,12.2895,12.2895,88877.213268327,0
+VKQ.US,D,20201201,000000,12.3477,12.3861,12.2993,12.328,72802.714600609,0
+VKQ.US,D,20201202,000000,12.3576,12.3674,12.2993,12.328,87933.145752578,0
+VKQ.US,D,20201203,000000,12.2698,12.3764,12.2698,12.318,87623.864772661,0
+VKQ.US,D,20201204,000000,12.328,12.4631,12.318,12.4631,48609.843719053,0
+VKQ.US,D,20201207,000000,12.4542,12.4572,12.3961,12.4245,82508.053154023,0
+VKQ.US,D,20201208,000000,12.4345,12.4828,12.4148,12.4542,80106.815906663,0
+VKQ.US,D,20201209,000000,12.4828,12.5124,12.4542,12.4926,74546.856520144,0
+VKQ.US,D,20201210,000000,12.4443,13.2086,12.4443,12.5508,71217.776333031,0
+VKQ.US,D,20201211,000000,12.5606,12.5706,12.4926,12.5508,76983.585027495,0
+VKQ.US,D,20201214,000000,12.4926,12.5508,12.328,12.328,139076.05139895,0
+VKQ.US,D,20201215,000000,12.3861,12.3861,12.2511,12.2609,231281.33081839,0
+VKQ.US,D,20201216,000000,12.2609,12.2895,12.1929,12.2214,176717.06770893,0
+VKQ.US,D,20201217,000000,12.2609,12.2609,12.0962,12.0962,167194.25563547,0
+VKQ.US,D,20201218,000000,12.116,12.2313,12.116,12.2116,91794.59483955,0
+VKQ.US,D,20201221,000000,12.1732,12.2313,12.1732,12.2116,88928.929104313,0
+VKQ.US,D,20201222,000000,12.2017,12.2491,12.183,12.1929,103140.64364053,0
+VKQ.US,D,20201223,000000,12.183,12.2412,12.1534,12.1732,83406.489049784,0
+VKQ.US,D,20201224,000000,12.2017,12.2698,12.2017,12.2412,37279.00545807,0
+VKQ.US,D,20201228,000000,12.2313,12.2609,12.106,12.1534,274512.72759489,0
+VKQ.US,D,20201229,000000,12.2017,12.2609,12.1544,12.2609,51045.558190404,0
+VKQ.US,D,20201230,000000,12.2511,12.318,12.2412,12.3083,110185.15173065,0
+VKQ.US,D,20201231,000000,12.3378,12.4048,12.3083,12.4048,105456.70186392,0
+VKQ.US,D,20210104,000000,12.4345,12.4345,12.2993,12.328,89824.322892074,0
+VKQ.US,D,20210105,000000,12.3083,12.3576,12.2895,12.328,56933.051204835,0
+VKQ.US,D,20210106,000000,12.3083,12.318,12.2412,12.2609,83176.302877846,0
+VKQ.US,D,20210107,000000,12.2511,12.2993,12.2412,12.2609,67132.225290118,0
+VKQ.US,D,20210108,000000,12.2609,12.3477,12.2412,12.318,60713.377411828,0
+VKQ.US,D,20210111,000000,12.3083,12.4345,12.2698,12.4345,264582.27304953,0
+VKQ.US,D,20210112,000000,12.4048,12.4443,12.3961,12.4245,88259.665344492,0
+VKQ.US,D,20210113,000000,12.4443,12.6278,12.4295,12.4926,125483.91285858,0
+VKQ.US,D,20210114,000000,12.5212,12.5508,12.4542,12.5508,91822.987847543,0
+VKQ.US,D,20210115,000000,12.5606,12.5606,12.4245,12.4631,123989.22379498,0
+VKQ.US,D,20210119,000000,12.4828,12.5212,12.4245,12.4631,72497.48976469,0
+VKQ.US,D,20210120,000000,12.5124,12.5508,12.4926,12.5508,123889.84826699,0
+VKQ.US,D,20210121,000000,12.5706,12.5893,12.5262,12.5795,107462.46507137,0
+VKQ.US,D,20210122,000000,12.5893,12.609,12.5706,12.5795,45914.536031771,0
+VKQ.US,D,20210125,000000,12.5706,12.5992,12.5311,12.5992,91654.657871587,0
+VKQ.US,D,20210126,000000,12.5992,12.6771,12.5606,12.6287,120160.22386,0
+VKQ.US,D,20210127,000000,12.609,12.6672,12.5706,12.5893,159853.64903343,0
+VKQ.US,D,20210128,000000,12.5606,12.6573,12.5606,12.5795,132208.99960878,0
+VKQ.US,D,20210129,000000,12.5795,12.6672,12.5795,12.6189,54803.575605403,0
+VKQ.US,D,20210201,000000,12.5992,12.6672,12.5893,12.6573,94836.70283874,0
+VKQ.US,D,20210202,000000,12.6287,12.7066,12.6287,12.6672,112324.76769009,0
+VKQ.US,D,20210203,000000,12.6485,12.6771,12.5893,12.5992,102311.16219274,0
+VKQ.US,D,20210204,000000,12.609,12.6386,12.5893,12.5893,94197.86015891,0
+VKQ.US,D,20210205,000000,12.5893,12.7253,12.5893,12.6969,57264.640976747,0
+VKQ.US,D,20210208,000000,12.7353,12.7934,12.6969,12.7934,83215.850281835,0
+VKQ.US,D,20210209,000000,12.8033,12.9197,12.7836,12.8516,60136.390927983,0
+VKQ.US,D,20210210,000000,12.8812,12.9778,12.8812,12.9492,89921.670348049,0
+VKQ.US,D,20210211,000000,12.9197,12.9197,12.8812,12.9108,73619.013580391,0
+VKQ.US,D,20210212,000000,12.9394,12.9394,12.823,12.823,55718.236077159,0
+VKQ.US,D,20210216,000000,12.8131,12.8131,12.6771,12.7253,135233.86899599,0
+VKQ.US,D,20210217,000000,12.7747,12.7747,12.6869,12.7066,89924.712456048,0
+VKQ.US,D,20210218,000000,12.6869,12.7066,12.613,12.6189,73214.413216499,0
+VKQ.US,D,20210219,000000,12.5795,12.6672,12.5508,12.609,119837.76041208,0
+VKQ.US,D,20210222,000000,12.6287,12.6287,12.3566,12.3566,122661.85067133,0
+VKQ.US,D,20210223,000000,12.327,12.4148,12.114,12.1722,314429.24068825,0
+VKQ.US,D,20210224,000000,12.1436,12.5311,12.1337,12.5212,219979.89960141,0
+VKQ.US,D,20210225,000000,12.5212,12.5409,12.332,12.4245,144936.16544139,0
+VKQ.US,D,20210226,000000,12.5212,12.5311,12.4345,12.4542,147769.38202464,0
+VKQ.US,D,20210301,000000,12.5212,12.6969,12.5212,12.6189,133486.68496844,0
+VKQ.US,D,20210302,000000,12.6573,12.8033,12.6189,12.745,107403.65098339,0
+VKQ.US,D,20210303,000000,12.6969,12.6969,12.5795,12.5992,171561.7086863,0
+VKQ.US,D,20210304,000000,12.6386,12.6969,12.5508,12.5706,130523.67177723,0
+VKQ.US,D,20210305,000000,12.5706,12.609,12.5409,12.5606,74618.853076124,0
+VKQ.US,D,20210308,000000,12.609,12.6376,12.5606,12.5706,107684.53895532,0
+VKQ.US,D,20210309,000000,12.6485,12.7066,12.5992,12.6386,121495.70927164,0
+VKQ.US,D,20210310,000000,12.6969,12.823,12.6672,12.8131,98842.145037673,0
+VKQ.US,D,20210311,000000,12.8427,12.8516,12.7836,12.7934,47122.252907449,0
+VKQ.US,D,20210312,000000,12.7156,12.745,12.5706,12.5893,94184.677690913,0
+VKQ.US,D,20210315,000000,12.6386,12.6771,12.5795,12.609,74182.81759624,0
+VKQ.US,D,20210316,000000,12.6189,12.6573,12.609,12.6287,92858.318603266,0
+VKQ.US,D,20210317,000000,12.6189,12.6189,12.5311,12.5706,38311.294105796,0
+VKQ.US,D,20210318,000000,12.5212,12.5706,12.5025,12.5508,85098.915133333,0
+VKQ.US,D,20210319,000000,12.5311,12.5459,12.4848,12.5311,65877.862758453,0
+VKQ.US,D,20210322,000000,12.5795,12.609,12.5409,12.5606,61275.153355679,0
+VKQ.US,D,20210323,000000,12.5795,12.5992,12.4926,12.5409,54194.139969566,0
+VKQ.US,D,20210324,000000,12.5893,12.6771,12.5706,12.6386,67724.422313961,0
+VKQ.US,D,20210325,000000,12.6386,12.6672,12.6287,12.6485,89847.645720069,0
+VKQ.US,D,20210326,000000,12.6771,12.7836,12.6771,12.7747,219219.37260161,0
+VKQ.US,D,20210329,000000,12.823,12.8516,12.7934,12.823,89056.69764028,0
+VKQ.US,D,20210330,000000,12.823,12.8812,12.7934,12.8427,92011.598543492,0
+VKQ.US,D,20210331,000000,12.8713,12.9197,12.823,12.823,123170.89674319,0
+VKQ.US,D,20210401,000000,12.8516,12.8812,12.7934,12.8033,218483.18246581,0
+VKQ.US,D,20210405,000000,12.7934,12.823,12.6969,12.7253,156175.7404624,0
+VKQ.US,D,20210406,000000,12.7156,12.7648,12.6771,12.6869,183873.11975902,0
+VKQ.US,D,20210407,000000,12.6869,12.755,12.6869,12.755,328387.44622453,0
+VKQ.US,D,20210408,000000,12.7934,12.8338,12.755,12.7747,143598.65195776,0
+VKQ.US,D,20210409,000000,12.8033,12.8211,12.745,12.7648,86007.491389092,0
+VKQ.US,D,20210412,000000,12.755,12.8329,12.755,12.7836,143853.17499369,0
+VKQ.US,D,20210413,000000,12.8131,12.9108,12.7934,12.9108,63051.744427206,0
+VKQ.US,D,20210414,000000,12.8812,12.9985,12.8723,12.969,126789.99122623,0
+VKQ.US,D,20210415,000000,12.9985,13.0084,12.901,13.0084,89357.866332198,0
+VKQ.US,D,20210416,000000,13.0281,13.0281,12.9404,12.9985,80771.009486486,0
+VKQ.US,D,20210419,000000,12.9985,13.0281,12.9502,12.9985,69772.775033415,0
+VKQ.US,D,20210420,000000,13.0281,13.0468,12.9887,13.0371,96922.574890183,0
+VKQ.US,D,20210421,000000,13.0371,13.0765,13.0084,13.0568,82335.667034069,0
+VKQ.US,D,20210422,000000,13.1159,13.1159,13.0528,13.0862,71875.885696855,0
+VKQ.US,D,20210423,000000,13.1159,13.1643,13.0962,13.1446,172860.68880197,0
+VKQ.US,D,20210426,000000,13.1938,13.1938,13.1249,13.1741,104925.34700005,0
+VKQ.US,D,20210427,000000,13.1741,13.2135,13.1346,13.1446,107708.87581931,0
+VKQ.US,D,20210428,000000,13.1543,13.184,13.106,13.106,135015.85125604,0
+VKQ.US,D,20210429,000000,13.1159,13.1249,12.9207,12.9502,166320.1566037,0
+VKQ.US,D,20210430,000000,12.9601,12.9788,12.9108,12.969,183353.93332716,0
+VKQ.US,D,20210503,000000,13.0183,13.106,12.969,13.0962,134163.04698027,0
+VKQ.US,D,20210504,000000,13.0962,13.1446,13.0568,13.1346,78854.481446996,0
+VKQ.US,D,20210505,000000,13.1643,13.2323,13.1543,13.2037,89125.652088261,0
+VKQ.US,D,20210506,000000,13.2422,13.2816,13.2234,13.252,77661.975111314,0
+VKQ.US,D,20210507,000000,13.2914,13.3003,13.2422,13.2619,86523.635712953,0
+VKQ.US,D,20210510,000000,13.3003,13.32,13.2717,13.3003,118850.08934834,0
+VKQ.US,D,20210511,000000,13.3003,13.32,13.2422,13.252,82083.172070137,0
+VKQ.US,D,20210512,000000,13.252,13.2619,13.0084,13.0862,128420.5611138,0
+VKQ.US,D,20210513,000000,13.0962,13.1249,13.0371,13.0468,102497.74481669,0
+VKQ.US,D,20210514,000000,12.9887,13.0371,12.9502,12.9601,77051.525439477,0
+VKQ.US,D,20210517,000000,12.9601,13.0371,12.9502,12.9985,121082.99661975,0
+VKQ.US,D,20210518,000000,13.0281,13.0458,12.9788,13.0084,103214.6682685,0
+VKQ.US,D,20210519,000000,13.0371,13.2135,13.0084,13.2135,65376.928974587,0
+VKQ.US,D,20210520,000000,13.2234,13.2422,13.1741,13.2323,86829.874584872,0
+VKQ.US,D,20210521,000000,13.2323,13.2619,13.184,13.1938,72370.735264724,0
+VKQ.US,D,20210524,000000,13.252,13.2619,13.1987,13.2135,79925.303462712,0
+VKQ.US,D,20210525,000000,13.2234,13.2776,13.2037,13.252,48403.994411107,0
+VKQ.US,D,20210526,000000,13.2816,13.3102,13.2687,13.2914,49308.514522866,0
+VKQ.US,D,20210527,000000,13.3102,13.3299,13.2717,13.3299,48192.060887164,0
+VKQ.US,D,20210528,000000,13.3793,13.3793,13.2717,13.3693,72842.262004598,0
+VKQ.US,D,20210601,000000,13.4374,13.4374,13.3595,13.4177,57006.061796816,0
+VKQ.US,D,20210602,000000,13.4374,13.4374,13.3693,13.4077,81827.634998204,0
+VKQ.US,D,20210603,000000,13.4077,13.4077,13.3793,13.4077,64092.145362929,0
+VKQ.US,D,20210604,000000,13.4275,13.4473,13.389,13.398,29924.202352029,0
+VKQ.US,D,20210607,000000,13.4275,13.4275,13.3595,13.3693,81609.617258262,0
+VKQ.US,D,20210608,000000,13.398,13.398,13.32,13.3496,55639.14126918,0
+VKQ.US,D,20210609,000000,13.3496,13.3693,13.3003,13.3102,148738.80044038,0
+VKQ.US,D,20210610,000000,13.3102,13.3397,13.2894,13.3003,53125.34602585,0
+VKQ.US,D,20210611,000000,13.3003,13.3003,13.2135,13.2234,71191.411397037,0
+VKQ.US,D,20210614,000000,13.2234,13.2667,13.1653,13.1938,71972.21911683,0
+VKQ.US,D,20210615,000000,13.2037,13.2234,13.184,13.2037,77348.637987397,0
+VKQ.US,D,20210616,000000,13.2234,13.2323,13.1159,13.1346,111598.71791428,0
+VKQ.US,D,20210617,000000,13.1643,13.2619,13.1396,13.2135,124932.27727472,0
+VKQ.US,D,20210618,000000,13.2323,13.252,13.2037,13.2037,48858.282538987,0
+VKQ.US,D,20210621,000000,13.2422,13.3003,13.2273,13.2816,45102.293195986,0
+VKQ.US,D,20210622,000000,13.3003,13.3397,13.2422,13.3397,58269.550652479,0
+VKQ.US,D,20210623,000000,13.3102,13.3693,13.3053,13.3397,68268.959645816,0
+VKQ.US,D,20210624,000000,13.3595,13.389,13.2145,13.389,132808.29488462,0
+VKQ.US,D,20210625,000000,13.3693,13.389,13.2619,13.2619,86676.755148913,0
+VKQ.US,D,20210628,000000,13.2619,13.3102,13.2323,13.2816,46594.954187589,0
+VKQ.US,D,20210629,000000,13.3102,13.3496,13.2323,13.3496,53481.272661754,0
+VKQ.US,D,20210630,000000,13.4077,13.4077,13.3447,13.3793,111896.8444982,0
+VKQ.US,D,20210701,000000,13.4077,13.4768,13.389,13.4768,70727.996945162,0
+VKQ.US,D,20210702,000000,13.4955,13.5055,13.4661,13.5055,82255.558190091,0
+VKQ.US,D,20210706,000000,13.5055,13.535,13.4768,13.4955,54335.090973527,0
+VKQ.US,D,20210707,000000,13.5055,13.5252,13.389,13.5153,81454.469750304,0
+VKQ.US,D,20210708,000000,13.4858,13.5834,13.4858,13.5537,86016.617713088,0
+VKQ.US,D,20210709,000000,13.5636,13.5735,13.4955,13.5449,67769.039897948,0
+VKQ.US,D,20210712,000000,13.5153,13.5537,13.4473,13.5252,132661.25966467,0
+VKQ.US,D,20210713,000000,13.5537,13.5636,13.5252,13.5537,97225.771654103,0
+VKQ.US,D,20210714,000000,13.5537,13.5636,13.4571,13.4571,89127.680160261,0
+VKQ.US,D,20210715,000000,13.4955,13.4955,13.319,13.3388,99451.58067351,0
+VKQ.US,D,20210716,000000,13.3486,13.3585,13.2806,13.3289,115892.14633713,0
+VKQ.US,D,20210719,000000,13.3092,13.5735,13.1928,13.2125,95754.405418496,0
+VKQ.US,D,20210720,000000,13.2412,13.3092,13.2125,13.2806,70664.112677177,0
+VKQ.US,D,20210721,000000,13.3289,13.3289,13.2125,13.2125,80237.626550628,0
+VKQ.US,D,20210722,000000,13.251,13.2609,13.1139,13.1533,104930.41718006,0
+VKQ.US,D,20210723,000000,13.183,13.251,13.1139,13.2412,98171.867241851,0
+VKQ.US,D,20210726,000000,13.2609,13.3783,13.246,13.3585,81559.929494276,0
+VKQ.US,D,20210727,000000,13.3783,13.4177,13.2806,13.4177,70750.305737154,0
+VKQ.US,D,20210728,000000,13.4177,13.4671,13.398,13.4473,60526.794787878,0
+VKQ.US,D,20210729,000000,13.4177,13.4858,13.4177,13.4473,59158.860224242,0
+VKQ.US,D,20210730,000000,13.4473,13.535,13.4374,13.4955,50799.147442469,0
+VKQ.US,D,20210802,000000,13.4768,13.5449,13.4768,13.5252,32947.043667224,0
+VKQ.US,D,20210803,000000,13.5252,13.5932,13.5252,13.5932,66038.080446411,0
+VKQ.US,D,20210804,000000,13.5932,13.5932,13.4374,13.4671,66543.070374276,0
+VKQ.US,D,20210805,000000,13.4671,13.5242,13.4384,13.4671,52763.335173946,0
+VKQ.US,D,20210806,000000,13.4671,13.5055,13.4177,13.4858,42834.908700591,0
+VKQ.US,D,20210809,000000,13.4473,13.535,13.4374,13.4768,81202.988822371,0
+VKQ.US,D,20210810,000000,13.535,13.5537,13.5182,13.5449,57174.391772771,0
+VKQ.US,D,20210811,000000,13.5537,13.6514,13.535,13.535,68315.605301804,0
+VKQ.US,D,20210812,000000,13.5252,13.5932,13.4768,13.5252,64763.43719475,0
+VKQ.US,D,20210813,000000,13.4768,13.5449,13.4571,13.5153,92197.167131443,0
+VKQ.US,D,20210816,000000,13.5449,13.5735,13.4858,13.5153,74668.540840112,0
+VKQ.US,D,20210817,000000,13.5449,13.5932,13.5055,13.5932,59158.860224242,0
+VKQ.US,D,20210818,000000,13.6031,13.6228,13.5834,13.6031,140472.37897059,0
+VKQ.US,D,20210819,000000,13.6031,13.6228,13.5834,13.6129,69174.493793575,0
+VKQ.US,D,20210820,000000,13.6228,13.6228,13.5636,13.6031,45811.104359798,0
+VKQ.US,D,20210823,000000,13.6228,13.6524,13.5153,13.6524,32075.986743456,0
+VKQ.US,D,20210824,000000,13.6524,13.7017,13.6524,13.6918,59152.776008245,0
+VKQ.US,D,20210825,000000,13.7017,13.75,13.7017,13.7312,60326.015659931,0
+VKQ.US,D,20210826,000000,13.6918,13.7599,13.6918,13.7402,93167.599583184,0
+VKQ.US,D,20210827,000000,13.75,13.818,13.7312,13.8092,53395.079601778,0
+VKQ.US,D,20210830,000000,13.7895,13.818,13.7017,13.7312,84806.872765411,0
+VKQ.US,D,20210831,000000,13.7796,13.7993,13.7402,13.7895,110587.72402254,0
+VKQ.US,D,20210901,000000,13.7993,13.8377,13.7846,13.818,45383.181167912,0
+VKQ.US,D,20210902,000000,13.818,13.8427,13.6228,13.75,86684.867436911,0
+VKQ.US,D,20210903,000000,13.7215,13.75,13.6622,13.6819,36727.369874218,0
+VKQ.US,D,20210907,000000,13.6819,13.6819,13.5636,13.6425,49155.395086907,0
+VKQ.US,D,20210908,000000,13.6622,13.6622,13.5449,13.5735,107966.44096324,0
+VKQ.US,D,20210909,000000,13.5735,13.5942,13.535,13.5537,76793.960295545,0
+VKQ.US,D,20210910,000000,13.5449,13.6228,13.5252,13.6228,117389.87750873,0
+VKQ.US,D,20210913,000000,13.6129,13.6129,13.4768,13.4858,88456.388328439,0
+VKQ.US,D,20210914,000000,13.5153,13.6129,13.4955,13.5834,69175.507829575,0
+VKQ.US,D,20210915,000000,13.6129,13.7115,13.5695,13.6819,76030.391187748,0
+VKQ.US,D,20210916,000000,13.6819,13.7599,13.6031,13.6326,74974.77971203,0
+VKQ.US,D,20210917,000000,13.6622,13.7017,13.5636,13.6031,75202.937811969,0
+VKQ.US,D,20210920,000000,13.5834,13.6622,13.5735,13.6031,132936.06342059,0
+VKQ.US,D,20210921,000000,13.6031,13.6918,13.5735,13.6326,59006.754824283,0
+VKQ.US,D,20210922,000000,13.6228,13.6721,13.5883,13.6129,80660.479562516,0
+VKQ.US,D,20210923,000000,13.6425,13.6514,13.4768,13.4858,122497.57683937,0
+VKQ.US,D,20210924,000000,13.4858,13.5153,13.2993,13.4275,55168.628565305,0
+VKQ.US,D,20210927,000000,13.4177,13.4275,13.3388,13.3388,52578.780621995,0
+VKQ.US,D,20210928,000000,13.2904,13.2904,13.1633,13.1731,104750.93280809,0
+VKQ.US,D,20210929,000000,13.2412,13.2609,13.1533,13.1731,105335.01754395,0
+VKQ.US,D,20210930,000000,13.251,13.251,13.1139,13.1139,152561.71615936,0
+VKQ.US,D,20211001,000000,13.1336,13.183,13.0548,13.0843,74463.705568166,0
+VKQ.US,D,20211004,000000,12.968,13.0548,12.9581,12.9769,82196.744102107,0
+VKQ.US,D,20211005,000000,12.9482,13.0173,12.9187,12.9187,101819.35473288,0
+VKQ.US,D,20211006,000000,12.9581,12.9867,12.7904,12.8694,96247.226914364,0
+VKQ.US,D,20211007,000000,12.8595,12.9384,12.7619,12.7619,164601.36558416,0
+VKQ.US,D,20211008,000000,12.8201,12.8496,12.7303,12.8398,96073.826758411,0
+VKQ.US,D,20211011,000000,12.8201,12.8793,12.752,12.7619,57780.785300609,0
+VKQ.US,D,20211012,000000,12.7904,12.9187,12.7904,12.9088,103421.53161246,0
+VKQ.US,D,20211013,000000,12.9088,13.0321,12.8102,13.0163,62121.873415453,0
+VKQ.US,D,20211014,000000,13.0361,13.1051,12.9867,12.9867,118122.01150054,0
+VKQ.US,D,20211015,000000,12.968,13.041,12.9285,12.9384,47195.263499429,0
+VKQ.US,D,20211018,000000,12.899,12.9838,12.899,12.968,60747.854635819,0
+VKQ.US,D,20211019,000000,12.9769,12.9966,12.9088,12.968,93178.753979182,0
+VKQ.US,D,20211020,000000,12.9384,13.0655,12.9384,13.0458,71957.008576833,0
+VKQ.US,D,20211021,000000,13.0361,13.0458,12.9591,12.9966,54954.666969363,0
+VKQ.US,D,20211022,000000,13.0064,13.0755,13.0064,13.0458,60220.55591596,0
+VKQ.US,D,20211025,000000,12.9966,13.0261,12.9384,12.9482,66691.119630236,0
+VKQ.US,D,20211026,000000,12.9384,12.967,12.8004,12.8201,122800.77360329,0
+VKQ.US,D,20211027,000000,12.8299,12.8783,12.7116,12.7116,186351.42374237,0
+VKQ.US,D,20211028,000000,12.7313,12.7413,12.6929,12.7413,61209.241015697,0
+VKQ.US,D,20211029,000000,12.7214,12.8595,12.7136,12.8595,77925.624471244,0
+VKQ.US,D,20211101,000000,12.8595,13.0361,12.8595,13.0163,85871.610565127,0
+VKQ.US,D,20211102,000000,13.0064,13.1543,13.0064,13.1249,76222.043991698,0
+VKQ.US,D,20211103,000000,13.1249,13.1643,13.0458,13.0458,91178.060951714,0
+VKQ.US,D,20211104,000000,12.9966,13.0755,12.9966,13.0458,68995.009421623,0
+VKQ.US,D,20211105,000000,13.0755,13.1543,13.0458,13.0952,111109.95256241,0
+VKQ.US,D,20211108,000000,13.1051,13.1543,13.0458,13.0952,115391.21255326,0
+VKQ.US,D,20211109,000000,13.0952,13.1741,13.0952,13.1741,69942.119045371,0
+VKQ.US,D,20211110,000000,13.1643,13.2135,13.1446,13.184,103737.91084437,0
+VKQ.US,D,20211111,000000,13.1938,13.5735,13.1741,13.3309,82305.245954077,0
+VKQ.US,D,20211112,000000,13.3112,13.5272,13.2422,13.3407,85077.620377338,0
+VKQ.US,D,20211115,000000,13.3506,13.3605,13.252,13.252,44352.920592187,0
+VKQ.US,D,20211116,000000,13.252,13.3407,13.252,13.321,94330.698874874,0
+VKQ.US,D,20211117,000000,13.321,13.3595,13.2766,13.2914,59266.348040214,0
+VKQ.US,D,20211118,000000,13.321,13.3605,13.0655,13.0655,116468.11878498,0
+VKQ.US,D,20211119,000000,13.0755,13.1543,13.0261,13.0952,44878.191240046,0
+VKQ.US,D,20211122,000000,13.1149,13.2037,13.0755,13.184,66364.600038323,0
+VKQ.US,D,20211123,000000,13.1643,13.5172,13.1051,13.2717,106329.78685968,0
+VKQ.US,D,20211124,000000,13.252,13.3703,13.2037,13.3309,55114.88465732,0
+VKQ.US,D,20211126,000000,13.3013,13.4394,13.3013,13.3703,41901.99558084,0
+VKQ.US,D,20211129,000000,13.4294,13.4294,13.321,13.3703,78717.586587033,0
+VKQ.US,D,20211130,000000,13.4294,13.4294,13.3407,13.4294,99065.232957614,0
+VKQ.US,D,20211201,000000,13.4197,13.4689,13.3605,13.4097,73764.020728352,0
+VKQ.US,D,20211202,000000,13.4197,13.4237,13.2619,13.3703,71810.987392873,0
+VKQ.US,D,20211203,000000,13.4,13.4,13.3013,13.3013,53471.132301757,0
+VKQ.US,D,20211206,000000,13.3112,13.3309,13.2323,13.2323,59230.856780223,0
+VKQ.US,D,20211207,000000,13.2323,13.2914,13.1149,13.1643,75704.885631835,0
+VKQ.US,D,20211208,000000,13.1346,13.1938,13.1249,13.1446,63558.762427071,0
+VKQ.US,D,20211209,000000,13.1249,13.1643,13.0458,13.0458,45745.192019816,0
+VKQ.US,D,20211210,000000,13.0655,13.1089,13.0261,13.0952,62121.873415453,0
+VKQ.US,D,20211213,000000,13.0261,13.0755,12.9769,13.0163,92805.58873128,0
+VKQ.US,D,20211214,000000,12.9482,13.0163,12.9482,12.9966,45126.63005998,0
+VKQ.US,D,20211215,000000,12.9769,13.0755,12.9581,12.968,86908.969392851,0
+VKQ.US,D,20211216,000000,13.0064,13.0458,12.9581,13.0458,65532.076482545,0
+VKQ.US,D,20211217,000000,13.0655,13.1346,13.0261,13.1346,69111.623561592,0
+VKQ.US,D,20211220,000000,13.1149,13.1446,13.0458,13.0755,50749.459678482,0
+VKQ.US,D,20211221,000000,13.1149,13.1149,12.968,13.0261,75951.29637977,0
+VKQ.US,D,20211222,000000,13.0261,13.1643,13.0261,13.1543,59660.808044109,0
+VKQ.US,D,20211223,000000,13.1249,13.1938,13.1249,13.1446,58288.817336475,0
+VKQ.US,D,20211227,000000,13.1149,13.2017,12.9867,13.0755,119161.39840026,0
+VKQ.US,D,20211228,000000,13.0458,13.1149,13.0458,13.0558,47489.333939351,0
+VKQ.US,D,20211229,000000,13.0558,13.1149,13.0261,13.0458,68821.609265669,0
+VKQ.US,D,20211230,000000,13.0458,13.1012,13.0458,13.0755,75600.439923864,0
+VKQ.US,D,20211231,000000,13.1543,13.1938,13.1051,13.1938,87471.759372701,0
+VKQ.US,D,20220103,000000,13.2234,13.252,13.1051,13.2422,91982.1914995,0
+VKQ.US,D,20220104,000000,13.2323,13.2323,13.0558,13.0655,89520.112092155,0
+VKQ.US,D,20220105,000000,13.1249,13.1643,12.9867,13.0163,58893.182792313,0
+VKQ.US,D,20220106,000000,13.0064,13.0458,12.9088,13.0163,71563.562608938,0
+VKQ.US,D,20220107,000000,13.0163,13.1051,12.968,13.0852,112304.48697009,0
+VKQ.US,D,20220110,000000,13.0558,13.0852,13.0163,13.0852,87981.819480566,0
+VKQ.US,D,20220111,000000,13.0458,13.0852,12.9088,12.9187,48528.720839074,0
+VKQ.US,D,20220112,000000,12.968,13.0064,12.8793,12.8793,81842.845538201,0
+VKQ.US,D,20220113,000000,12.8891,12.899,12.8299,12.8398,73739.683864359,0
+VKQ.US,D,20220114,000000,12.8102,12.8102,12.6722,12.7214,128505.74013778,0
+VKQ.US,D,20220118,000000,12.5439,12.5833,12.1987,12.2579,394933.55870681,0
+VKQ.US,D,20220119,000000,12.1889,12.327,12.0903,12.1692,221838.62758892,0
+VKQ.US,D,20220120,000000,12.2284,12.2875,12.0015,12.0706,140750.22483451,0
+VKQ.US,D,20220121,000000,11.9818,12.1889,11.9128,12.0115,232660.41977804,0
+VKQ.US,D,20220124,000000,11.8635,11.9917,11.7846,11.9917,183518.20715912,0
+VKQ.US,D,20220125,000000,11.9029,12.11,11.9029,12.0805,205210.46526534,0
+VKQ.US,D,20220126,000000,12.0805,12.2185,12.0509,12.0606,139831.50821875,0
+VKQ.US,D,20220127,000000,12.0805,12.1396,12.0212,12.0312,164998.86769605,0
+VKQ.US,D,20220128,000000,11.9818,12.0306,11.9621,11.9917,112606.66969801,0
+VKQ.US,D,20220131,000000,12.0015,12.0015,11.8931,11.9917,189999.92526939,0
+VKQ.US,D,20220201,000000,11.9917,12.1199,11.9818,12.0015,145095.36909335,0
+VKQ.US,D,20220202,000000,12.0606,12.1495,12.0509,12.0706,156439.38982232,0
+VKQ.US,D,20220203,000000,11.9621,12.0262,11.9325,11.972,110060.42530268,0
+VKQ.US,D,20220204,000000,11.9325,11.9868,11.8338,11.8338,107741.3249713,0
+VKQ.US,D,20220207,000000,11.8635,11.9128,11.8338,11.8635,59218.688348227,0
+VKQ.US,D,20220208,000000,11.8537,11.8832,11.7944,11.8338,110543.10643855,0
+VKQ.US,D,20220209,000000,11.8438,11.8926,11.7846,11.7944,131838.87646889,0
+VKQ.US,D,20220210,000000,11.7254,11.7914,11.6563,11.6563,142862.46182195,0
+VKQ.US,D,20220211,000000,11.6563,11.6958,11.5578,11.6268,263918.0794697,0
+VKQ.US,D,20220214,000000,11.5183,11.5577,11.3999,11.4395,92862.374747266,0
+VKQ.US,D,20220215,000000,11.4099,11.5282,11.3901,11.5183,187017.64539419,0
+VKQ.US,D,20220216,000000,11.5183,11.7353,11.4405,11.686,251811.50366893,0
+VKQ.US,D,20220217,000000,11.6366,11.9029,11.6366,11.7648,222541.35453673,0
+VKQ.US,D,20220218,000000,11.755,11.7747,11.6169,11.7156,53513.721813746,0
+VKQ.US,D,20220222,000000,11.5775,12.2678,11.4198,11.4395,346803.35401562,0
+VKQ.US,D,20220223,000000,11.4493,11.4888,11.4099,11.4198,198649.65234709,0
+VKQ.US,D,20220224,000000,11.3014,11.5677,11.2817,11.538,297026.35486088,0
+VKQ.US,D,20220225,000000,11.538,11.612,11.538,11.5874,122550.30671137,0
+VKQ.US,D,20220228,000000,11.5874,11.6563,11.548,11.6466,73981.024432295,0
+VKQ.US,D,20220301,000000,11.6366,11.8832,11.6366,11.7254,99293.391057553,0
+VKQ.US,D,20220302,000000,11.6958,11.7057,11.6466,11.6761,67494.236142023,0
+VKQ.US,D,20220303,000000,11.6761,11.7353,11.6563,11.6761,64001.896158953,0
+VKQ.US,D,20220304,000000,11.6663,11.6663,11.5874,11.6268,74488.04243216,0
+VKQ.US,D,20220307,000000,11.6169,11.6268,11.4592,11.4986,70536.344141212,0
+VKQ.US,D,20220308,000000,11.4493,11.469,11.3408,11.3408,796039.55454396,0
+VKQ.US,D,20220309,000000,11.3704,11.4198,11.3112,11.3605,209878.07297209,0
+VKQ.US,D,20220310,000000,11.2915,11.321,11.2323,11.2323,212281.33829146,0
+VKQ.US,D,20220311,000000,11.2028,11.262,11.1634,11.1929,135442.76041193,0
+VKQ.US,D,20220314,000000,11.114,11.1233,10.9463,10.9956,141216.68139439,0
+VKQ.US,D,20220315,000000,10.9759,11.0647,10.9417,10.9562,54442.5787895,0
+VKQ.US,D,20220316,000000,10.9266,11.0152,10.8477,10.9069,195234.3791,0
+VKQ.US,D,20220317,000000,10.9069,11.045,10.9069,11.0153,108059.73227522,0
+VKQ.US,D,20220318,000000,10.9859,11.0984,10.9662,11.0351,96850.578334203,0
+VKQ.US,D,20220321,000000,10.9859,11.0253,10.9562,10.9662,101627.70192893,0
+VKQ.US,D,20220322,000000,10.9463,10.9759,10.8971,10.9365,136971.92669952,0
+VKQ.US,D,20220323,000000,10.9069,10.9463,10.8871,10.8971,118590.49613241,0
+VKQ.US,D,20220324,000000,10.8773,10.8931,10.824,10.8576,237379.74332077,0
+VKQ.US,D,20220325,000000,10.7985,10.8082,10.7491,10.7885,339612.82474154,0
+VKQ.US,D,20220328,000000,10.7788,10.8082,10.7491,10.7788,201877.32893423,0
+VKQ.US,D,20220329,000000,10.7788,10.9069,10.7097,10.8576,190288.92552932,0
+VKQ.US,D,20220330,000000,10.8576,11.0153,10.8576,11.0153,153151.8851112,0
+VKQ.US,D,20220331,000000,11.0943,11.3901,10.9859,11.3507,318116.27558327,0
+VKQ.US,D,20220401,000000,11.2422,11.3754,11.1929,11.3408,231202.23601042,0
+VKQ.US,D,20220404,000000,11.252,11.3193,11.045,11.2126,153260.38696317,0
+VKQ.US,D,20220405,000000,11.2028,11.2422,11.0153,11.0647,159913.47715741,0
+VKQ.US,D,20220406,000000,10.9956,11.1831,10.9568,11.0943,70361.929949258,0
+VKQ.US,D,20220407,000000,11.0253,11.0844,10.9759,11.045,153460.15205513,0
+VKQ.US,D,20220408,000000,10.9365,11.114,10.8875,11.0746,83182.387093844,0
+VKQ.US,D,20220411,000000,11.0253,11.0351,10.9217,10.9956,129908.15192539,0
+VKQ.US,D,20220412,000000,10.9562,10.9956,10.6308,10.6505,232470.79504607,0
+VKQ.US,D,20220413,000000,10.5815,10.6702,10.5421,10.5716,151048.77444777,0
+VKQ.US,D,20220414,000000,10.5026,10.5913,10.4336,10.4927,143180.86912587,0
+VKQ.US,D,20220418,000000,10.4631,10.5026,10.4336,10.473,134587.92806415,0
+VKQ.US,D,20220419,000000,10.3744,10.4433,10.3349,10.3942,168666.63590707,0
+VKQ.US,D,20220420,000000,10.3942,10.5485,10.3596,10.5026,191584.86353698,0
+VKQ.US,D,20220421,000000,10.4927,10.5038,10.3152,10.3546,186497.44492632,0
+VKQ.US,D,20220422,000000,10.3054,10.3744,10.2856,10.3054,195476.73370393,0
+VKQ.US,D,20220425,000000,10.2561,10.2856,10.1772,10.2364,320836.93417054,0
+VKQ.US,D,20220426,000000,10.2166,10.2761,10.1969,10.2314,173149.68906188,0
+VKQ.US,D,20220427,000000,10.187,10.2355,10.1278,10.1969,231208.32022641,0
+VKQ.US,D,20220428,000000,10.1969,10.4236,10.1772,10.4236,154693.21983079,0
+VKQ.US,D,20220429,000000,10.3842,10.4139,10.2364,10.2758,139007.09695098,0
+VKQ.US,D,20220502,000000,10.2462,10.3546,10.1969,10.3349,293227.7760059,0
+VKQ.US,D,20220503,000000,10.3349,10.3349,10.2072,10.2462,176049.83202111,0
+VKQ.US,D,20220504,000000,10.2067,10.3251,10.1278,10.3054,119565.99876416,0
+VKQ.US,D,20220505,000000,10.2166,10.2758,10.1081,10.1181,219126.08128963,0
+VKQ.US,D,20220506,000000,10.049,10.2462,10.049,10.2067,207567.08492871,0
+VKQ.US,D,20220509,000000,10.1378,10.1533,10.0687,10.1181,80818.669178473,0
+VKQ.US,D,20220510,000000,10.1278,10.2462,10.039,10.1278,140751.2388705,0
+VKQ.US,D,20220511,000000,10.0687,10.1575,10.0687,10.0884,154202.42640693,0
+VKQ.US,D,20220512,000000,10.039,10.1772,10.0293,10.0884,164948.16589606,0
+VKQ.US,D,20220513,000000,10.1082,10.138,9.95957,9.96953,143882.67223393,0
+VKQ.US,D,20220516,000000,9.97938,10.0092,9.91002,9.93975,115977.57911279,0
+VKQ.US,D,20220517,000000,9.91993,9.97938,9.88029,9.89019,797488.8934638,0
+VKQ.US,D,20220518,000000,9.93975,9.93975,9.7911,9.82083,330222.37755791,0
+VKQ.US,D,20220519,000000,9.77128,9.87038,9.73164,9.81092,164725.21575087,0
+VKQ.US,D,20220520,000000,9.82083,9.93975,9.82083,9.88029,320914.62537199,0
+VKQ.US,D,20220523,000000,9.90011,9.9992,9.87038,9.91002,154656.6173867,0
+VKQ.US,D,20220524,000000,9.91993,10.1082,9.91993,10.0586,251711.9318648,0
+VKQ.US,D,20220525,000000,10.1182,10.3757,10.1182,10.3461,194148.97398907,0
+VKQ.US,D,20220526,000000,10.3757,10.5343,10.3263,10.5245,166062.24650177,0
+VKQ.US,D,20220527,000000,10.6236,10.7424,10.5443,10.6632,184809.94032898,0
+VKQ.US,D,20220531,000000,10.6334,10.6929,10.5245,10.6334,211278.10379783,0
+VKQ.US,D,20220601,000000,10.6136,10.6929,10.6136,10.6632,80725.375880456,0
+VKQ.US,D,20220602,000000,10.6929,10.7622,10.6434,10.7524,97454.91008366,0
+VKQ.US,D,20220603,000000,10.574,10.6632,10.5542,10.574,142971.4731637,0
+VKQ.US,D,20220606,000000,10.5443,10.574,10.4353,10.4551,206842.18894426,0
+VKQ.US,D,20220607,000000,10.4353,10.5245,10.4353,10.4848,127667.76873485,0
+VKQ.US,D,20220608,000000,10.465,10.4946,10.4253,10.4451,199866.42020388,0
+VKQ.US,D,20220609,000000,10.4055,10.4253,10.247,10.2668,140523.44553977,0
+VKQ.US,D,20220610,000000,10.2073,10.2172,10.1478,10.1776,199272.07219461,0
+VKQ.US,D,20220613,000000,10.029,10.0686,9.88029,9.88029,145300.4293698,0
+VKQ.US,D,20220614,000000,9.88029,9.88029,9.69199,9.74155,191941.10736041,0
+VKQ.US,D,20220615,000000,9.74155,9.84065,9.57308,9.66227,240701.86203603,0
+VKQ.US,D,20220616,000000,9.55325,9.60281,9.49379,9.54335,290646.26733114,0
+VKQ.US,D,20220617,000000,9.54335,9.65236,9.54335,9.64245,131509.33557915,0
+VKQ.US,D,20220621,000000,9.66227,9.73164,9.61272,9.61272,176716.1111569,0
+VKQ.US,D,20220622,000000,9.61272,9.73164,9.61272,9.72172,148532.51200764,0
+VKQ.US,D,20220623,000000,9.78119,9.86046,9.74155,9.77128,208433.50780779,0
+VKQ.US,D,20220624,000000,9.78119,9.87038,9.76137,9.87038,184418.41736192,0
+VKQ.US,D,20220627,000000,9.84065,9.87038,9.78119,9.78119,99759.648374275,0
+VKQ.US,D,20220628,000000,9.81092,9.88961,9.77128,9.82083,159367.00194913,0
+VKQ.US,D,20220629,000000,9.83074,10.0388,9.8129,9.97938,135482.08279901,0
+VKQ.US,D,20220630,000000,10.0092,10.1082,9.9992,10.0686,126551.72646277,0
+VKQ.US,D,20220701,000000,10.0884,10.2371,10.0784,10.0884,123468.98763711,0
+VKQ.US,D,20220705,000000,10.1082,10.1924,10.0586,10.1578,86499.330564739,0
+VKQ.US,D,20220706,000000,10.1578,10.2668,10.1578,10.2073,101391.33043028,0
+VKQ.US,D,20220707,000000,10.2172,10.2464,10.128,10.1578,151734.32225113,0
+VKQ.US,D,20220708,000000,10.1677,10.247,10.1478,10.2271,168258.00417269,0
+VKQ.US,D,20220711,000000,10.2073,10.3461,10.147,10.2668,83109.83147622,0
+VKQ.US,D,20220712,000000,10.2866,10.3659,10.247,10.2866,130945.25996423,0
+VKQ.US,D,20220713,000000,10.2172,10.3293,10.1578,10.2965,122677.86906449,0
+VKQ.US,D,20220714,000000,10.1677,10.247,10.0884,10.1776,70108.847178369,0
+VKQ.US,D,20220715,000000,10.2172,10.3163,10.2073,10.247,76786.937374208,0
+VKQ.US,D,20220718,000000,10.2073,10.247,10.128,10.128,61555.886691828,0
+VKQ.US,D,20220719,000000,10.1478,10.1974,10.1082,10.1578,158045.1073954,0
+VKQ.US,D,20220720,000000,10.128,10.1875,10.0388,10.1478,68414.602174016,0
+VKQ.US,D,20220721,000000,10.1875,10.1974,10.138,10.1677,80801.056866356,0
+VKQ.US,D,20220722,000000,10.1875,10.2371,10.1875,10.1974,87499.328658435,0
+VKQ.US,D,20220725,000000,10.1578,10.2172,10.128,10.1974,162970.42595779,0
+VKQ.US,D,20220726,000000,10.1974,10.3064,10.1974,10.2569,135144.04106198,0
+VKQ.US,D,20220727,000000,10.2668,10.3659,10.2569,10.3163,124963.43483868,0
+VKQ.US,D,20220728,000000,10.3163,10.5938,10.3163,10.4749,238414.27810222,0
+VKQ.US,D,20220729,000000,10.5245,10.5489,10.4749,10.5443,189547.57004633,0
+VKQ.US,D,20220801,000000,10.5046,10.6731,10.5046,10.6136,149864.49735949,0
+VKQ.US,D,20220802,000000,10.6731,10.7028,10.6236,10.6532,105276.2877065,0
+VKQ.US,D,20220803,000000,10.6334,10.6764,10.6136,10.6334,64382.31924525,0
+VKQ.US,D,20220804,000000,10.6334,10.7128,10.6334,10.683,121514.40004126,0
+VKQ.US,D,20220805,000000,10.6236,10.6236,10.5343,10.5443,56957.509988529,0
+VKQ.US,D,20220808,000000,10.5542,10.6676,10.5542,10.6037,79446.871758648,0
+VKQ.US,D,20220809,000000,10.5839,10.6236,10.574,10.6037,31241.110979624,0
+VKQ.US,D,20220810,000000,10.6334,10.7326,10.6334,10.683,706611.16559479,0
+VKQ.US,D,20220811,000000,10.683,10.7128,10.6532,10.6632,95755.619680246,0
+VKQ.US,D,20220812,000000,10.703,10.7827,10.703,10.7627,221418.95170951,0
+VKQ.US,D,20220815,000000,10.7329,10.7727,10.693,10.693,390855.65863117,0
+VKQ.US,D,20220816,000000,10.6731,10.693,10.5736,10.6134,573904.87378604,0
+VKQ.US,D,20220817,000000,10.5636,10.5737,10.4641,10.474,133266.58617391,0
+VKQ.US,D,20220818,000000,10.474,10.5537,10.4541,10.5537,172875.74095033,0
+VKQ.US,D,20220819,000000,10.474,10.474,10.3048,10.3346,166302.00329916,0
+VKQ.US,D,20220822,000000,10.3147,10.3147,10.255,10.2649,67715.021956369,0
+VKQ.US,D,20220823,000000,10.2151,10.3048,10.2052,10.2749,67392.612516181,0
+VKQ.US,D,20220824,000000,10.2749,10.3247,10.2151,10.2649,116364.69813817,0
+VKQ.US,D,20220825,000000,10.2251,10.2649,10.1952,10.2151,128730.75741414,0
+VKQ.US,D,20220826,000000,10.1952,10.2251,10.1654,10.1753,67615.587269208,0
+VKQ.US,D,20220829,000000,10.1355,10.1554,10.0558,10.0658,70492.16246141,0
+VKQ.US,D,20220830,000000,10.0758,10.0957,9.9762,10.0061,119507.43688691,0
+VKQ.US,D,20220831,000000,10.0558,10.0857,10.0061,10.0459,113934.07245202,0
+VKQ.US,D,20220901,000000,9.9762,10.016,9.93637,9.9762,276334.0175732,0
+VKQ.US,D,20220902,000000,9.98615,10.0459,9.9762,10.016,68070.576292276,0
+VKQ.US,D,20220906,000000,9.96624,9.98615,9.93139,9.95628,198103.02415652,0
+VKQ.US,D,20220907,000000,9.95628,10.0409,9.95628,10.026,126450.7903449,0
+VKQ.US,D,20220908,000000,9.9762,10.0457,9.95628,10.0061,56046.009881299,0
+VKQ.US,D,20220909,000000,9.98615,10.016,9.96624,9.9762,74257.62349338,0
+VKQ.US,D,20220912,000000,9.99611,10.0459,9.94633,9.95628,188807.38749317,0
+VKQ.US,D,20220913,000000,9.93637,9.95628,9.86668,9.9065,218225.9934218,0
+VKQ.US,D,20220914,000000,9.83681,9.89655,9.80694,9.80694,126503.01866543,0
+VKQ.US,D,20220915,000000,9.76711,9.78075,9.61777,9.64764,124657.95280367,0
+VKQ.US,D,20220916,000000,9.5879,9.63758,9.5879,9.5879,113831.62459252,0
+VKQ.US,D,20220919,000000,9.55803,9.59208,9.50825,9.50825,330683.6114281,0
+VKQ.US,D,20220920,000000,9.41864,9.50825,9.41864,9.44851,196502.02525415,0
+VKQ.US,D,20220921,000000,9.44851,9.47838,9.40869,9.4286,102165.62568979,0
+VKQ.US,D,20220922,000000,9.38878,9.39296,9.22948,9.23943,476467.91988567,0
+VKQ.US,D,20220923,000000,9.21952,9.25934,9.18965,9.21952,227859.10538702,0
+VKQ.US,D,20220926,000000,9.14983,9.19961,9.11996,9.13987,226088.36444294,0
+VKQ.US,D,20220927,000000,9.11,9.17969,9.09009,9.15978,132782.46981824,0
+VKQ.US,D,20220928,000000,9.18965,9.2693,9.12991,9.16974,165650.15368332,0
+VKQ.US,D,20220929,000000,9.10004,9.13987,8.96066,9.03035,177850.4884807,0
+VKQ.US,D,20220930,000000,9.07017,9.17969,9.02039,9.10004,236330.13722048,0
+VKQ.US,D,20221003,000000,9.11,9.30913,9.10691,9.17969,164009.98354056,0
+VKQ.US,D,20221004,000000,9.18965,9.35891,9.12991,9.34895,126832.45884107,0
+VKQ.US,D,20221005,000000,9.21952,9.31908,9.21952,9.27926,98027.535678661,0
+VKQ.US,D,20221006,000000,9.21952,9.33899,9.21952,9.30913,125029.57739205,0
+VKQ.US,D,20221007,000000,9.27926,9.30913,9.23515,9.25934,82088.858400362,0
+VKQ.US,D,20221010,000000,9.27926,9.27926,9.18965,9.20956,120018.67179362,0
+VKQ.US,D,20221011,000000,9.18965,9.30913,9.18965,9.25934,69635.417126581,0
+VKQ.US,D,20221012,000000,9.24939,9.30913,9.24939,9.2693,141499.57739265,0
+VKQ.US,D,20221013,000000,9.19961,9.25934,9.11,9.16974,109154.17673285,0
+VKQ.US,D,20221014,000000,9.15978,9.17969,9.09009,9.09009,56624.538970234,0
+VKQ.US,D,20221017,000000,9.11996,9.16476,8.98057,8.99052,228376.36663841,0
+VKQ.US,D,20221018,000000,8.99052,9.05026,8.99052,9.03035,87083.693746318,0
+VKQ.US,D,20221019,000000,8.97061,9.01044,8.93079,8.98057,138641.08123448,0
+VKQ.US,D,20221020,000000,9.01044,9.03035,8.9507,8.97061,179001.52031389,0
+VKQ.US,D,20221021,000000,8.90092,8.94064,8.87105,8.89096,161966.04830449,0
+VKQ.US,D,20221024,000000,8.83122,8.87105,8.74162,8.76153,223349.39078752,0
+VKQ.US,D,20221025,000000,8.76153,8.7914,8.7217,8.76153,290650.60374277,0
+VKQ.US,D,20221026,000000,8.75157,8.8362,8.75157,8.81131,230569.95610062,0
+VKQ.US,D,20221027,000000,8.85114,8.85114,8.74162,8.77149,173058.54007218,0
+VKQ.US,D,20221028,000000,8.74162,8.87105,8.70179,8.86109,341556.1416151,0
+VKQ.US,D,20221031,000000,8.82127,8.83122,8.73166,8.74162,192866.13063273,0
+VKQ.US,D,20221101,000000,8.78144,8.83122,8.75157,8.78144,153780.26345238,0
+VKQ.US,D,20221102,000000,8.75157,8.86109,8.73166,8.78144,161591.41054377,0
+VKQ.US,D,20221103,000000,8.76153,8.77149,8.71175,8.7217,148662.89243133,0
+VKQ.US,D,20221104,000000,8.7217,8.85114,8.71175,8.74162,231802.34358695,0
+VKQ.US,D,20221107,000000,8.76153,8.80136,8.71175,8.77149,222376.13612228,0
+VKQ.US,D,20221108,000000,8.81131,8.81131,8.69184,8.7217,387736.02087036,0
+VKQ.US,D,20221109,000000,8.67192,8.77149,8.67192,8.73166,353399.91768579,0
+VKQ.US,D,20221110,000000,8.89096,9.05026,8.84118,9.05026,155815.15917144,0
+VKQ.US,D,20221111,000000,9.05026,9.12991,9.01362,9.11,102581.44347246,0
+VKQ.US,D,20221114,000000,9.15,9.15,9.01,9.05,109347,0
+VKQ.US,D,20221115,000000,9.1,9.23,9.1,9.17,167851,0
+VKQ.US,D,20221116,000000,9.21,9.34,9.21,9.34,106596,0
+VKQ.US,D,20221117,000000,9.28,9.42,9.265,9.3,212554,0
+VKQ.US,D,20221118,000000,9.3,9.39,9.3,9.39,164321,0
+VKQ.US,D,20221121,000000,9.39,9.54,9.39,9.51,228430,0
+VKQ.US,D,20221122,000000,9.59,9.78,9.55,9.78,205978,0
+VKQ.US,D,20221123,000000,9.78,9.79,9.71,9.73,154437,0
+VKQ.US,D,20221125,000000,9.73,9.8082,9.72,9.72,39884,0
+VKQ.US,D,20221128,000000,9.74,9.81,9.7,9.75,217767,0
+VKQ.US,D,20221129,000000,9.76,9.83,9.73,9.79,138242,0
+VKQ.US,D,20221130,000000,9.83,9.94,9.82,9.91,147043,0
+VKQ.US,D,20221201,000000,9.93,9.99,9.88,9.94,152355,0
+VKQ.US,D,20221202,000000,9.94,9.94,9.77,9.83,210608,0
+VKQ.US,D,20221205,000000,9.78,9.815,9.72,9.79,236315,0
+VKQ.US,D,20221206,000000,9.8,9.85,9.76,9.81,106570,0
+VKQ.US,D,20221207,000000,9.86,9.92,9.83,9.84,105206,0
+VKQ.US,D,20221208,000000,9.8,9.88,9.7,9.71,179548,0
+VKQ.US,D,20221209,000000,9.66,9.6925,9.56,9.62,129769,0
+VKQ.US,D,20221212,000000,9.62,9.69,9.605,9.61,165617,0
+VKQ.US,D,20221213,000000,9.72,9.7898,9.65,9.65,186893,0
+VKQ.US,D,20221214,000000,9.61,9.64,9.5602,9.59,179670,0
+VKQ.US,D,20221215,000000,9.57,9.64,9.56,9.58,892340,0
+VKQ.US,D,20221216,000000,9.55,9.57,9.49,9.53,387631,0
+VKQ.US,D,20221219,000000,9.51,9.54,9.48,9.52,286807,0
+VKQ.US,D,20221220,000000,9.49,9.54,9.46,9.49,210417,0
+VKQ.US,D,20221221,000000,9.52,9.54,9.46,9.52,238479,0
+VKQ.US,D,20221222,000000,9.55,9.56,9.48,9.54,190034,0
+VKQ.US,D,20221223,000000,9.48,9.5289,9.43,9.46,152749,0
+VKQ.US,D,20221227,000000,9.45,9.53,9.4,9.42,610409,0
+VKQ.US,D,20221228,000000,9.43,9.5,9.43,9.49,405149,0
+VKQ.US,D,20221229,000000,9.5,9.69,9.5,9.67,367499,0
+VKQ.US,D,20221230,000000,9.68,9.92,9.67,9.9,538737,0
+VKQ.US,D,20230103,000000,9.95,9.99,9.85,9.86,155544,0
+VKQ.US,D,20230104,000000,9.92,9.9884,9.8501,9.95,92383,0
+VKQ.US,D,20230105,000000,9.87,9.9,9.69,9.69,300604,0
+VKQ.US,D,20230106,000000,9.68,9.86,9.68,9.82,128169,0
+VKQ.US,D,20230109,000000,9.85,9.96,9.85,9.91,48003,0
+VKQ.US,D,20230110,000000,9.88,9.9439,9.87,9.89,96985,0
+VKQ.US,D,20230111,000000,9.94,9.99,9.9,9.98,86492,0
+VKQ.US,D,20230112,000000,10.01,10.11,10.01,10.05,101291,0
+VKQ.US,D,20230113,000000,10,10.1,9.972,10,83573,0
+VKQ.US,D,20230117,000000,9.98,10.02,9.95,9.97,42023,0
+VKQ.US,D,20230118,000000,10.02,10.12,10.01,10.11,107730,0
+VKQ.US,D,20230119,000000,10.13,10.17,10.1085,10.11,60135,0
+VKQ.US,D,20230120,000000,10.13,10.23,10.12,10.23,151949,0
+VKQ.US,D,20230123,000000,10.17,10.33,10.17,10.31,99306,0
+VKQ.US,D,20230124,000000,10.34,10.3474,10.23,10.26,78726,0
+VKQ.US,D,20230125,000000,10.23,10.25,10.15,10.15,82577,0
+VKQ.US,D,20230126,000000,10.16,10.1985,10.14,10.17,61163,0
+VKQ.US,D,20230127,000000,10.17,10.21,10.11,10.16,102211,0
+VKQ.US,D,20230130,000000,10.15,10.15,10.07,10.14,125440,0
+VKQ.US,D,20230131,000000,10.15,10.19,10.1001,10.16,106064,0
+VKQ.US,D,20230201,000000,10.16,10.205,10.095,10.14,157543,0
+VKQ.US,D,20230202,000000,10.15,10.2289,10.14,10.16,118403,0
+VKQ.US,D,20230203,000000,10.1,10.14,10.04,10.05,111981,0
+VKQ.US,D,20230206,000000,10.02,10.02,9.92,9.92,125989,0
+VKQ.US,D,20230207,000000,9.96,10.11,9.93,10.11,83827,0
+VKQ.US,D,20230208,000000,10.15,10.2,10.1,10.14,178659,0
+VKQ.US,D,20230209,000000,10.2,10.22,10.05,10.08,51928,0
+VKQ.US,D,20230210,000000,10.1,10.13,10.04,10.05,32323,0
+VKQ.US,D,20230213,000000,10.07,10.12,10.02,10.02,42973,0
+VKQ.US,D,20230214,000000,10,10,9.89,9.9,94298,0
+VKQ.US,D,20230215,000000,9.91,9.92,9.86,9.89,82874,0
+VKQ.US,D,20230216,000000,9.8,9.82,9.66,9.66,103269,0
+VKQ.US,D,20230217,000000,9.62,9.65,9.59,9.6,87093,0
+VKQ.US,D,20230221,000000,9.59,9.63,9.47,9.47,96014,0
+VKQ.US,D,20230222,000000,9.48,9.51,9.46,9.47,138304,0
+VKQ.US,D,20230223,000000,9.5,9.518,9.44,9.45,289603,0
+VKQ.US,D,20230224,000000,9.43,9.445,9.37,9.37,167695,0
+VKQ.US,D,20230227,000000,9.39,9.46,9.38,9.42,493503,0
+VKQ.US,D,20230228,000000,9.44,9.49,9.415,9.47,86172,0
+VKQ.US,D,20230301,000000,9.46,9.47,9.41,9.42,91700,0
+VKQ.US,D,20230302,000000,9.38,9.41,9.36,9.39,78354,0
+VKQ.US,D,20230303,000000,9.41,9.45,9.38,9.38,61201,0
+VKQ.US,D,20230306,000000,9.42,9.45,9.41,9.45,143846,0
+VKQ.US,D,20230307,000000,9.45,9.45,9.37,9.39,27911,0
+VKQ.US,D,20230308,000000,9.39,9.44,9.35,9.35,58071,0
+VKQ.US,D,20230309,000000,9.38,9.49,9.38,9.43,112584,0
+VKQ.US,D,20230310,000000,9.45,9.52,9.41,9.41,99946,0
+VKQ.US,D,20230313,000000,9.36,9.54,9.36,9.45,90874,0
+VKQ.US,D,20230314,000000,9.46,9.49,9.36,9.39,89874,0
+VKQ.US,D,20230315,000000,9.43,9.45,9.375,9.45,57955,0
+VKQ.US,D,20230316,000000,9.43,9.59,9.43,9.5,122325,0
+VKQ.US,D,20230317,000000,9.51,9.61,9.51,9.59,137583,0
+VKQ.US,D,20230320,000000,9.56,9.67,9.5501,9.59,102580,0
+VKQ.US,D,20230321,000000,9.6,9.61,9.45,9.45,63445,0
+VKQ.US,D,20230322,000000,9.47,9.53,9.43,9.47,103224,0
+VKQ.US,D,20230323,000000,9.47,9.51,9.4,9.41,66898,0
+VKQ.US,D,20230324,000000,9.47,9.59,9.46,9.48,129197,0
+VKQ.US,D,20230327,000000,9.5,9.65,9.47,9.49,112757,0
+VKQ.US,D,20230328,000000,9.51,9.57,9.49,9.52,72784,0
+VKQ.US,D,20230329,000000,9.52,9.61,9.51,9.52,71090,0
+VKQ.US,D,20230330,000000,9.55,9.69,9.55,9.69,71836,0
+VKQ.US,D,20230331,000000,9.74,9.98,9.7081,9.92,155641,0
+VKQ.US,D,20230403,000000,9.94,9.97,9.77,9.82,119025,0
+VKQ.US,D,20230404,000000,9.8,9.86,9.71,9.75,69476,0
+VKQ.US,D,20230405,000000,9.76,9.8601,9.7553,9.85,100628,0
+VKQ.US,D,20230406,000000,9.86,9.9,9.8,9.8,43809,0
+VKQ.US,D,20230410,000000,9.8,9.84,9.73,9.76,93335,0
+VKQ.US,D,20230411,000000,9.81,9.88,9.79,9.84,110228,0
+VKQ.US,D,20230412,000000,9.85,9.92,9.84,9.92,53219,0
+VKQ.US,D,20230413,000000,9.91,9.99,9.9,9.97,70094,0
+VKQ.US,D,20230414,000000,9.96,9.96,9.82,9.83,44720,0
+VKQ.US,D,20230417,000000,9.81,9.81,9.68,9.68,110244,0
+VKQ.US,D,20230418,000000,9.67,9.72,9.55,9.55,92227,0
+VKQ.US,D,20230419,000000,9.5,9.52,9.45,9.48,107948,0
+VKQ.US,D,20230420,000000,9.51,9.58,9.51,9.53,61526,0
+VKQ.US,D,20230421,000000,9.51,9.5269,9.46,9.48,72370,0
+VKQ.US,D,20230424,000000,9.48,9.54,9.48,9.51,83264,0
+VKQ.US,D,20230425,000000,9.52,9.5499,9.489,9.51,87579,0
+VKQ.US,D,20230426,000000,9.52,9.61,9.52,9.58,74770,0
+VKQ.US,D,20230427,000000,9.58,9.595,9.55,9.55,51509,0
+VKQ.US,D,20230428,000000,9.58,9.65,9.58,9.62,58396,0
+VKQ.US,D,20230501,000000,9.57,9.61,9.46,9.46,128669,0
+VKQ.US,D,20230502,000000,9.43,9.535,9.43,9.5,126146,0
+VKQ.US,D,20230503,000000,9.5,9.515,9.48,9.48,52560,0
+VKQ.US,D,20230504,000000,9.49,9.53,9.45,9.49,112663,0
+VKQ.US,D,20230505,000000,9.54,9.63,9.52,9.57,119940,0
+VKQ.US,D,20230508,000000,9.55,9.5607,9.5,9.55,146399,0
+VKQ.US,D,20230509,000000,9.55,9.57,9.48,9.49,116333,0
+VKQ.US,D,20230510,000000,9.53,9.5601,9.49,9.54,101528,0
+VKQ.US,D,20230511,000000,9.56,9.56,9.49,9.5,64021,0
+VKQ.US,D,20230512,000000,9.52,9.52,9.45,9.48,69606,0
+VKQ.US,D,20230515,000000,9.49,9.52,9.46,9.49,82741,0
+VKQ.US,D,20230516,000000,9.51,9.51,9.44,9.45,52569,0
+VKQ.US,D,20230517,000000,9.45,9.47,9.38,9.39,80485,0
+VKQ.US,D,20230518,000000,9.4,9.4,9.29,9.3,244315,0
+VKQ.US,D,20230519,000000,9.3,9.3,9.26,9.28,103597,0
+VKQ.US,D,20230522,000000,9.27,9.28,9.25,9.25,119225,0
+VKQ.US,D,20230523,000000,9.27,9.27,9.1933,9.22,84895,0
+VKQ.US,D,20230524,000000,9.21,9.21,9.08,9.08,186813,0
+VKQ.US,D,20230525,000000,9.14,9.21,9.12,9.18,238379,0
+VKQ.US,D,20230526,000000,9.21,9.24,9.16,9.16,68567,0
+VKQ.US,D,20230530,000000,9.18,9.28,9.18,9.28,41090,0
+VKQ.US,D,20230531,000000,9.36,9.38,9.27,9.37,151720,0
+VKQ.US,D,20230601,000000,9.42,9.46,9.4,9.45,69395,0
+VKQ.US,D,20230602,000000,9.53,9.53,9.32,9.38,99467,0
+VKQ.US,D,20230605,000000,9.4,9.43,9.32,9.43,73042,0
+VKQ.US,D,20230606,000000,9.49,9.49,9.44,9.47,59097,0
+VKQ.US,D,20230607,000000,9.5,9.5,9.37,9.38,34916,0
+VKQ.US,D,20230608,000000,9.44,9.5,9.44,9.48,74585,0
+VKQ.US,D,20230609,000000,9.52,9.522,9.43,9.44,122474,0
+VKQ.US,D,20230612,000000,9.47,9.49,9.395,9.44,63844,0
+VKQ.US,D,20230613,000000,9.44,9.47,9.4,9.42,57080,0
+VKQ.US,D,20230614,000000,9.44,9.44,9.3503,9.37,62849,0
+VKQ.US,D,20230615,000000,9.37,9.44,9.36,9.37,141079,0
+VKQ.US,D,20230616,000000,9.41,9.41,9.285,9.31,78925,0
+VKQ.US,D,20230620,000000,9.35,9.37,9.31,9.33,62011,0
+VKQ.US,D,20230621,000000,9.34,9.39,9.32,9.36,103327,0
+VKQ.US,D,20230622,000000,9.36,9.4,9.3,9.36,135782,0
+VKQ.US,D,20230623,000000,9.4,9.46,9.38,9.42,85306,0
+VKQ.US,D,20230626,000000,9.45,9.4667,9.41,9.44,106147,0
+VKQ.US,D,20230627,000000,9.44,9.5,9.44,9.47,107500,0
+VKQ.US,D,20230628,000000,9.5,9.55,9.47,9.55,95756,0
+VKQ.US,D,20230629,000000,9.51,9.51,9.42,9.46,106111,0
+VKQ.US,D,20230630,000000,9.57,9.57,9.43,9.43,111242,0
+VKQ.US,D,20230703,000000,9.45,9.545,9.45,9.5,36291,0
+VKQ.US,D,20230705,000000,9.54,9.58,9.5,9.53,74418,0
+VKQ.US,D,20230706,000000,9.47,9.47,9.3895,9.46,69789,0
+VKQ.US,D,20230707,000000,9.44,9.51,9.4299,9.49,100740,0
+VKQ.US,D,20230710,000000,9.49,9.51,9.45,9.5,63295,0
+VKQ.US,D,20230711,000000,9.51,9.515,9.47,9.47,56859,0
+VKQ.US,D,20230712,000000,9.51,9.615,9.505,9.58,90261,0
+VKQ.US,D,20230713,000000,9.63,9.68,9.6,9.67,109742,0
+VKQ.US,D,20230714,000000,9.65,9.68,9.59,9.62,155449,0
+VKQ.US,D,20230717,000000,9.63,9.63,9.53,9.54,117115,0
+VKQ.US,D,20230718,000000,9.58,9.6,9.54,9.56,112522,0
+VKQ.US,D,20230719,000000,9.59,9.64,9.55,9.61,106141,0
+VKQ.US,D,20230720,000000,9.57,9.6,9.49,9.52,121105,0
+VKQ.US,D,20230721,000000,9.57,9.58,9.52,9.58,63685,0
+VKQ.US,D,20230724,000000,9.59,9.62,9.54,9.55,91580,0
+VKQ.US,D,20230725,000000,9.57,9.575,9.52,9.56,56402,0
+VKQ.US,D,20230726,000000,9.59,9.59,9.55,9.57,80746,0
+VKQ.US,D,20230727,000000,9.59,9.59,9.4815,9.5,148979,0
+VKQ.US,D,20230728,000000,9.54,9.56,9.4886,9.56,121073,0
+VKQ.US,D,20230731,000000,9.59,9.59,9.53,9.56,108843,0
+VKQ.US,D,20230801,000000,9.54,9.55,9.47,9.47,140147,0
+VKQ.US,D,20230802,000000,9.44,9.47,9.39,9.41,198471,0
+VKQ.US,D,20230803,000000,9.36,9.36,9.25,9.27,141787,0
+VKQ.US,D,20230804,000000,9.29,9.35,9.2652,9.31,164927,0
+VKQ.US,D,20230807,000000,9.27,9.295,9.23,9.25,96452,0
+VKQ.US,D,20230808,000000,9.27,9.29,9.25,9.29,100627,0
+VKQ.US,D,20230809,000000,9.29,9.31,9.28,9.28,92884,0
+VKQ.US,D,20230810,000000,9.31,9.38,9.29,9.3,112589,0
+VKQ.US,D,20230811,000000,9.31,9.37,9.28,9.34,91078,0
+VKQ.US,D,20230814,000000,9.32,9.32,9.2601,9.3,60698,0
+VKQ.US,D,20230815,000000,9.31,9.32,9.23,9.26,85653,0
+VKQ.US,D,20230816,000000,9.29,9.29,9.17,9.2,141847,0
+VKQ.US,D,20230817,000000,9.22,9.22,9.1401,9.15,96785,0
+VKQ.US,D,20230818,000000,9.16,9.255,9.15,9.19,97228,0
+VKQ.US,D,20230821,000000,9.17,9.17,9.05,9.11,91473,0
+VKQ.US,D,20230822,000000,9.16,9.16,9.04,9.05,209892,0
+VKQ.US,D,20230823,000000,9.1,9.11,9.04,9.05,173755,0
+VKQ.US,D,20230824,000000,9.05,9.05,9.01,9.03,74424,0
+VKQ.US,D,20230825,000000,9.07,9.07,8.995,9.02,120488,0
+VKQ.US,D,20230828,000000,9.03,9.045,9.01,9.01,124848,0
+VKQ.US,D,20230829,000000,9.03,9.085,9.019,9.08,112012,0
+VKQ.US,D,20230830,000000,9.09,9.1,9.015,9.06,141276,0
+VKQ.US,D,20230831,000000,9.1,9.1,9.04,9.07,237621,0
+VKQ.US,D,20230901,000000,9.1,9.11,9.0601,9.08,142161,0
+VKQ.US,D,20230905,000000,9.08,9.085,9.05,9.05,166306,0
+VKQ.US,D,20230906,000000,9.08,9.08,9.03,9.04,103337,0
+VKQ.US,D,20230907,000000,9.07,9.07,8.97,8.99,171681,0
+VKQ.US,D,20230908,000000,8.97,8.99,8.93,8.93,94123,0
+VKQ.US,D,20230911,000000,8.94,8.945,8.91,8.93,145809,0
+VKQ.US,D,20230912,000000,8.94,8.94,8.88,8.89,74130,0
+VKQ.US,D,20230913,000000,8.88,8.9,8.88,8.88,86302,0
+VKQ.US,D,20230914,000000,8.83,8.86,8.83,8.84,132681,0
+VKQ.US,D,20230915,000000,8.86,8.865,8.82,8.83,123798,0
+VKQ.US,D,20230918,000000,8.83,8.845,8.81,8.83,87481,0
+VKQ.US,D,20230919,000000,8.83,8.84,8.77,8.8,121947,0
+VKQ.US,D,20230920,000000,8.83,8.87,8.8,8.85,157857,0
+VKQ.US,D,20230921,000000,8.82,8.82,8.76,8.77,101465,0
+VKQ.US,D,20230922,000000,8.8,8.81,8.75,8.75,71785,0
+VKQ.US,D,20230925,000000,8.69,8.73,8.64,8.66,169019,0
+VKQ.US,D,20230926,000000,8.67,8.67,8.51,8.52,127140,0
+VKQ.US,D,20230927,000000,8.52,8.59,8.4,8.4,137215,0
+VKQ.US,D,20230928,000000,8.39,8.42,8.28,8.32,316301,0
+VKQ.US,D,20230929,000000,8.45,8.45,8.34,8.34,158793,0
+VKQ.US,D,20231002,000000,8.34,8.38,8.31,8.33,219041,0
+VKQ.US,D,20231003,000000,8.33,8.35,8.25,8.35,220394,0
+VKQ.US,D,20231004,000000,8.37,8.38,8.335,8.38,157276,0
+VKQ.US,D,20231005,000000,8.39,8.3999,8.32,8.37,126404,0
+VKQ.US,D,20231006,000000,8.28,8.37,8.24,8.26,263010,0
+VKQ.US,D,20231009,000000,8.31,8.36,8.275,8.33,209018,0
+VKQ.US,D,20231010,000000,8.33,8.4314,8.3096,8.4,147900,0
+VKQ.US,D,20231011,000000,8.48,8.52,8.475,8.51,106211,0
+VKQ.US,D,20231012,000000,8.54,8.57,8.4,8.41,145267,0
+VKQ.US,D,20231013,000000,8.42,8.46,8.4,8.45,148544,0
+VKQ.US,D,20231016,000000,8.44,8.44,8.33,8.36,641839,0
+VKQ.US,D,20231017,000000,8.27,8.285,8.25,8.25,104097,0
+VKQ.US,D,20231018,000000,8.23,8.23,8.17,8.19,124689,0
+VKQ.US,D,20231019,000000,8.18,8.19,8.13,8.13,99445,0
+VKQ.US,D,20231020,000000,8.16,8.1636,8.0601,8.1,173005,0
+VKQ.US,D,20231023,000000,8.08,8.1,8,8.02,235195,0
+VKQ.US,D,20231024,000000,8.06,8.1001,8.02,8.07,264273,0
+VKQ.US,D,20231025,000000,8.07,8.07,7.94,7.95,171228,0
+VKQ.US,D,20231026,000000,7.97,8.02,7.95,8.01,146547,0
+VKQ.US,D,20231027,000000,7.98,8.05,7.9701,8.04,155748,0
+VKQ.US,D,20231030,000000,8.04,8.095,8.01,8.09,167700,0
+VKQ.US,D,20231031,000000,8.13,8.1403,8.0802,8.13,177311,0
+VKQ.US,D,20231101,000000,8.17,8.36,8.17,8.36,213035,0
+VKQ.US,D,20231102,000000,8.41,8.4698,8.38,8.43,214916,0
+VKQ.US,D,20231103,000000,8.51,8.61,8.51,8.58,163782,0
+VKQ.US,D,20231106,000000,8.58,8.58,8.4501,8.55,907123,0
+VKQ.US,D,20231107,000000,8.58,8.69,8.5501,8.69,176355,0
+VKQ.US,D,20231108,000000,8.73,8.78,8.67,8.78,296264,0
+VKQ.US,D,20231109,000000,8.79,8.8,8.69,8.71,292627,0
+VKQ.US,D,20231110,000000,8.76,8.79,8.74,8.75,89220,0
+VKQ.US,D,20231113,000000,8.74,8.76,8.701,8.74,137814,0
+VKQ.US,D,20231114,000000,8.81,8.9,8.7601,8.89,172609,0
+VKQ.US,D,20231115,000000,8.87,8.88,8.83,8.86,112562,0
+VKQ.US,D,20231116,000000,8.96,9.06,8.93,9.02,124613,0
+VKQ.US,D,20231117,000000,9.02,9.0373,8.96,9,171655,0
+VKQ.US,D,20231120,000000,9,9.06,8.98,9.05,114193,0
+VKQ.US,D,20231121,000000,9.02,9.09,9.02,9.06,119586,0
+VKQ.US,D,20231122,000000,9.13,9.13,9.05,9.09,54889,0
+VKQ.US,D,20231124,000000,9.07,9.1,9.05,9.09,21376,0
+VKQ.US,D,20231127,000000,9.12,9.14,9.05,9.09,113242,0
+VKQ.US,D,20231128,000000,9.09,9.13,9.08,9.13,93510,0
+VKQ.US,D,20231129,000000,9.16,9.2408,9.16,9.23,137330,0
+VKQ.US,D,20231130,000000,9.27,9.27,9.15,9.22,202224,0
+VKQ.US,D,20231201,000000,9.23,9.37,9.23,9.33,178441,0
+VKQ.US,D,20231204,000000,9.31,9.385,9.29,9.32,209632,0
+VKQ.US,D,20231205,000000,9.35,9.36,9.3299,9.34,85856,0
+VKQ.US,D,20231206,000000,9.37,9.4,9.27,9.29,172657,0
+VKQ.US,D,20231207,000000,9.3,9.37,9.27,9.34,204092,0
+VKQ.US,D,20231208,000000,9.31,9.34,9.28,9.3,162391,0
+VKQ.US,D,20231211,000000,9.3,9.32,9.26,9.28,212047,0
+VKQ.US,D,20231212,000000,9.25,9.29,9.23,9.26,160511,0
+VKQ.US,D,20231213,000000,9.27,9.355,9.19,9.35,291020,0
+VKQ.US,D,20231214,000000,9.4,9.5,9.39,9.49,212478,0
+VKQ.US,D,20231215,000000,9.47,9.53,9.44,9.48,208511,0
+VKQ.US,D,20231218,000000,9.45,9.48,9.4295,9.47,249863,0
+VKQ.US,D,20231219,000000,9.54,9.55,9.45,9.5,585173,0
+VKQ.US,D,20231220,000000,9.49,9.5386,9.45,9.49,338677,0
+VKQ.US,D,20231221,000000,9.51,9.54,9.42,9.43,380231,0
+VKQ.US,D,20231222,000000,9.48,9.52,9.41,9.45,316291,0
+VKQ.US,D,20231226,000000,9.45,9.4563,9.38,9.4,390150,0
+VKQ.US,D,20231227,000000,9.41,9.47,9.41,9.46,395043,0
+VKQ.US,D,20231228,000000,9.48,9.48,9.39,9.45,250409,0
+VKQ.US,D,20231229,000000,9.36,9.54,9.36,9.53,418809,0
+VKQ.US,D,20240102,000000,9.52,9.57,9.4894,9.54,134562,0
+VKQ.US,D,20240103,000000,9.54,9.58,9.52,9.58,85231,0
+VKQ.US,D,20240104,000000,9.56,9.56,9.49,9.51,148275,0
+VKQ.US,D,20240105,000000,9.53,9.53,9.47,9.5,144572,0
+VKQ.US,D,20240108,000000,9.52,9.62,9.5199,9.61,114332,0
+VKQ.US,D,20240109,000000,9.61,9.61,9.51,9.54,68784,0
+VKQ.US,D,20240110,000000,9.54,9.54,9.46,9.48,208809,0
+VKQ.US,D,20240111,000000,9.47,9.5,9.46,9.5,148516,0
+VKQ.US,D,20240112,000000,9.5,9.53,9.5,9.5,174837,0
+VKQ.US,D,20240116,000000,9.46,9.49,9.42,9.44,297436,0
+VKQ.US,D,20240117,000000,9.42,9.42,9.32,9.33,126501,0
+VKQ.US,D,20240118,000000,9.35,9.35,9.26,9.3,2537352,0
+VKQ.US,D,20240119,000000,9.31,9.3151,9.21,9.3,161406,0
+VKQ.US,D,20240122,000000,9.35,9.42,9.34,9.36,83138,0
+VKQ.US,D,20240123,000000,9.34,9.36,9.3,9.31,97708,0
+VKQ.US,D,20240124,000000,9.36,9.38,9.325,9.36,218930,0
+VKQ.US,D,20240125,000000,9.4,9.41,9.36,9.36,138431,0
+VKQ.US,D,20240126,000000,9.36,9.4,9.301,9.32,112875,0
+VKQ.US,D,20240129,000000,9.37,9.43,9.33,9.43,169019,0
+VKQ.US,D,20240130,000000,9.45,9.46,9.41,9.45,106168,0
+VKQ.US,D,20240131,000000,9.51,9.585,9.48,9.5,173348,0
+VKQ.US,D,20240201,000000,9.55,9.63,9.55,9.6,120886,0
+VKQ.US,D,20240202,000000,9.54,9.5614,9.49,9.52,267799,0
+VKQ.US,D,20240205,000000,9.47,9.48,9.42,9.44,187536,0
+VKQ.US,D,20240206,000000,9.44,9.53,9.435,9.52,176653,0
+VKQ.US,D,20240207,000000,9.54,9.56,9.4889,9.51,166234,0
+VKQ.US,D,20240208,000000,9.51,9.54,9.4952,9.52,144758,0
+VKQ.US,D,20240209,000000,9.55,9.58,9.53,9.55,86781,0
+VKQ.US,D,20240212,000000,9.53,9.61,9.53,9.58,95348,0
+VKQ.US,D,20240213,000000,9.5,9.535,9.4887,9.5,83250,0
+VKQ.US,D,20240214,000000,9.5,9.56,9.5,9.56,76063,0
+VKQ.US,D,20240215,000000,9.58,9.61,9.5,9.6,110220,0
+VKQ.US,D,20240216,000000,9.55,9.56,9.5031,9.55,84702,0
+VKQ.US,D,20240220,000000,9.57,9.57,9.54,9.55,72664,0
+VKQ.US,D,20240221,000000,9.56,9.61,9.555,9.57,124482,0
+VKQ.US,D,20240222,000000,9.62,9.62,9.56,9.58,32518,0
+VKQ.US,D,20240223,000000,9.57,9.59,9.55,9.58,80411,0
+VKQ.US,D,20240226,000000,9.59,9.59,9.49,9.52,46281,0
+VKQ.US,D,20240227,000000,9.52,9.55,9.48,9.5,103296,0
+VKQ.US,D,20240228,000000,9.5,9.55,9.5,9.54,42312,0
+VKQ.US,D,20240229,000000,9.56,9.61,9.555,9.58,50912,0
+VKQ.US,D,20240301,000000,9.54,9.595,9.54,9.57,65617,0
+VKQ.US,D,20240304,000000,9.53,9.58,9.5118,9.52,85727,0
+VKQ.US,D,20240305,000000,9.53,9.59,9.53,9.58,102687,0
+VKQ.US,D,20240306,000000,9.58,9.62,9.58,9.61,77143,0
+VKQ.US,D,20240307,000000,9.65,9.67,9.63,9.66,150041,0
+VKQ.US,D,20240308,000000,9.69,9.73,9.685,9.72,168285,0
+VKQ.US,D,20240311,000000,9.75,9.76,9.73,9.74,93561,0
+VKQ.US,D,20240312,000000,9.74,9.75,9.7001,9.72,102980,0
+VKQ.US,D,20240313,000000,9.72,9.73,9.68,9.69,66175,0
+VKQ.US,D,20240314,000000,9.63,9.64,9.52,9.55,104719,0
+VKQ.US,D,20240315,000000,9.56,9.59,9.525,9.59,63777,0
+VKQ.US,D,20240318,000000,9.6,9.66,9.6,9.62,71151,0
+VKQ.US,D,20240319,000000,9.63,9.66,9.625,9.64,66445,0
+VKQ.US,D,20240320,000000,9.61,9.65,9.6,9.64,93637,0
+VKQ.US,D,20240321,000000,9.65,9.67,9.57,9.57,175628,0
+VKQ.US,D,20240322,000000,9.61,9.64,9.59,9.6,83400,0
+VKQ.US,D,20240325,000000,9.6,9.6,9.55,9.56,63395,0
+VKQ.US,D,20240326,000000,9.58,9.6,9.55,9.56,77585,0
+VKQ.US,D,20240327,000000,9.57,9.6,9.54,9.55,93486,0
+VKQ.US,D,20240328,000000,9.58,9.7,9.54,9.7,136835,0
+VKQ.US,D,20240401,000000,9.66,9.66,9.47,9.49,152959,0
+VKQ.US,D,20240402,000000,9.44,9.4713,9.43,9.46,119686,0
+VKQ.US,D,20240403,000000,9.41,9.432,9.38,9.42,122809,0
+VKQ.US,D,20240404,000000,9.46,9.46,9.395,9.41,44031,0
+VKQ.US,D,20240405,000000,9.39,9.41,9.36,9.37,132954,0
+VKQ.US,D,20240408,000000,9.39,9.435,9.35,9.37,118945,0
+VKQ.US,D,20240409,000000,9.37,9.4,9.36,9.37,148059,0
+VKQ.US,D,20240410,000000,9.32,9.322,9.21,9.25,141576,0
+VKQ.US,D,20240411,000000,9.3,9.3,9.25,9.26,49254,0
+VKQ.US,D,20240412,000000,9.28,9.33,9.28,9.28,81668,0
+VKQ.US,D,20240415,000000,9.2,9.24,9.18,9.21,206236,0
+VKQ.US,D,20240416,000000,9.18,9.25,9.15,9.21,136235,0
+VKQ.US,D,20240417,000000,9.23,9.25,9.22,9.24,58231,0
+VKQ.US,D,20240418,000000,9.24,9.255,9.18,9.22,149644,0
+VKQ.US,D,20240419,000000,9.26,9.28,9.215,9.225,138973,0
+VKQ.US,D,20240422,000000,9.23,9.245,9.22,9.24,162108,0
+VKQ.US,D,20240423,000000,9.27,9.31,9.24,9.31,146605,0
+VKQ.US,D,20240424,000000,9.31,9.32,9.29,9.31,141958,0
+VKQ.US,D,20240425,000000,9.25,9.25,9.1901,9.2,71588,0
+VKQ.US,D,20240426,000000,9.25,9.28,9.23,9.26,66056,0
+VKQ.US,D,20240429,000000,9.29,9.33,9.245,9.33,80614,0
+VKQ.US,D,20240430,000000,9.33,9.35,9.27,9.3,120836,0
+VKQ.US,D,20240501,000000,9.35,9.36,9.3102,9.34,93536,0
+VKQ.US,D,20240502,000000,9.37,9.4,9.35,9.4,87026,0
+VKQ.US,D,20240503,000000,9.45,9.49,9.44,9.49,367353,0
+VKQ.US,D,20240506,000000,9.51,9.52,9.4721,9.5,87340,0
+VKQ.US,D,20240507,000000,9.56,9.73,9.56,9.62,252339,0
+VKQ.US,D,20240508,000000,9.63,9.72,9.5855,9.72,145229,0
+VKQ.US,D,20240509,000000,9.76,9.76,9.685,9.72,301911,0
+VKQ.US,D,20240510,000000,9.72,9.72,9.64,9.66,162023,0
+VKQ.US,D,20240513,000000,9.7,9.7,9.61,9.63,174142,0
+VKQ.US,D,20240514,000000,9.65,9.65,9.59,9.62,120499,0
+VKQ.US,D,20240515,000000,9.61,9.69,9.61,9.67,168827,0
+VKQ.US,D,20240516,000000,9.68,9.6828,9.605,9.62,155570,0
+VKQ.US,D,20240517,000000,9.64,9.66,9.61,9.62,218485,0
+VKQ.US,D,20240520,000000,9.62,9.65,9.61,9.64,103918,0
+VKQ.US,D,20240521,000000,9.65,9.665,9.6,9.658,143517,0
+VKQ.US,D,20240522,000000,9.64,9.64,9.58,9.58,42887,0
+VKQ.US,D,20240523,000000,9.58,9.62,9.5,9.61,230244,0
+VKQ.US,D,20240524,000000,9.63,9.98,9.605,9.97,453180,0
+VKQ.US,D,20240528,000000,10,10,9.78,9.83,297587,0
+VKQ.US,D,20240529,000000,9.83,9.83,9.68,9.68,138925,0
+VKQ.US,D,20240530,000000,9.71,9.74,9.66,9.67,118565,0
+VKQ.US,D,20240531,000000,9.72,9.765,9.7,9.73,104890,0
+VKQ.US,D,20240603,000000,9.75,9.79,9.725,9.75,94534,0
+VKQ.US,D,20240604,000000,9.8,9.83,9.755,9.81,170231,0
+VKQ.US,D,20240605,000000,9.84,9.9179,9.8,9.88,65628,0
+VKQ.US,D,20240606,000000,9.89,9.95,9.87,9.94,60765,0
+VKQ.US,D,20240607,000000,9.86,9.9,9.808,9.88,70910,0
+VKQ.US,D,20240610,000000,9.87,9.9194,9.87,9.91,59351,0
+VKQ.US,D,20240611,000000,9.88,9.95,9.88,9.94,51500,0
+VKQ.US,D,20240612,000000,10,10.07,9.96,9.96,132855,0
+VKQ.US,D,20240613,000000,10.01,10.05,10,10.02,86559,0
+VKQ.US,D,20240614,000000,10.05,10.1,10.03,10.045,98223,0
+VKQ.US,D,20240617,000000,9.99,10.06,9.99,10.04,100196,0
+VKQ.US,D,20240618,000000,9.98,10.045,9.98,10,92255,0
+VKQ.US,D,20240620,000000,9.99,10.0136,9.915,9.92,114838,0
+VKQ.US,D,20240621,000000,9.9,9.94,9.88,9.89,116112,0
+VKQ.US,D,20240624,000000,9.9,9.945,9.895,9.93,108401,0
+VKQ.US,D,20240625,000000,9.96,9.99,9.9,9.96,118508,0
+VKQ.US,D,20240626,000000,9.91,10,9.91,9.97,163034,0
+VKQ.US,D,20240627,000000,10,10.042,9.99,10,63035,0
+VKQ.US,D,20240628,000000,10.02,10.0499,9.96,9.96,104120,0
+VKQ.US,D,20240701,000000,9.94,9.98,9.89,9.94,180278,0
+VKQ.US,D,20240702,000000,9.98,9.99,9.92,9.94,110582,0
+VKQ.US,D,20240703,000000,9.94,9.99,9.94,9.99,119212,0
+VKQ.US,D,20240705,000000,10.05,10.08,10.02,10.05,70685,0
+VKQ.US,D,20240708,000000,10.05,10.05,9.99,10.04,108011,0
+VKQ.US,D,20240709,000000,10.01,10.06,9.98,10.01,124960,0
+VKQ.US,D,20240710,000000,10.02,10.07,9.96,10.07,107508,0
+VKQ.US,D,20240711,000000,10.15,10.17,10.11,10.17,84788,0
+VKQ.US,D,20240712,000000,10.17,10.2,10.13,10.15,197894,0
+VKQ.US,D,20240715,000000,10.13,10.13,10.07,10.1,196803,0
+VKQ.US,D,20240716,000000,10.07,10.1,10.03,10.06,105154,0
+VKQ.US,D,20240717,000000,10.06,10.06,9.93,9.97,109699,0
+VKQ.US,D,20240718,000000,9.98,9.98,9.81,9.85,188121,0
+VKQ.US,D,20240719,000000,9.87,9.8999,9.75,9.81,180123,0
+VKQ.US,D,20240722,000000,9.86,9.89,9.82,9.88,164384,0
+VKQ.US,D,20240723,000000,9.9,9.9299,9.8898,9.92,107001,0
+VKQ.US,D,20240724,000000,9.92,9.92,9.8,9.84,125488,0
+VKQ.US,D,20240725,000000,9.89,9.92,9.87,9.92,77692,0
+VKQ.US,D,20240726,000000,9.92,9.97,9.91,9.96,90717,0
+VKQ.US,D,20240729,000000,9.98,10.03,9.925,9.94,93240,0
+VKQ.US,D,20240730,000000,9.98,10.01,9.95,10.01,104324,0
+VKQ.US,D,20240731,000000,10.06,10.0699,10.02,10.06,203484,0
+VKQ.US,D,20240801,000000,10.12,10.16,10.1,10.13,166860,0
+VKQ.US,D,20240802,000000,10.19,10.2,10.12,10.16,335572,0
+VKQ.US,D,20240805,000000,10.07,10.15,10.07,10.07,150505,0
+VKQ.US,D,20240806,000000,10.04,10.2,10.04,10.16,139309,0
+VKQ.US,D,20240807,000000,10.15,10.23,10.15,10.17,173090,0
+VKQ.US,D,20240808,000000,10.14,10.165,10.08,10.13,108636,0
+VKQ.US,D,20240809,000000,10.14,10.17,10.1,10.1,114609,0
+VKQ.US,D,20240812,000000,10.08,10.12,10.05,10.07,120122,0
+VKQ.US,D,20240813,000000,10.08,10.135,10.06,10.07,391148,0
+VKQ.US,D,20240814,000000,10.11,10.14,10.1,10.11,198880,0
+VKQ.US,D,20240815,000000,10.09,10.1,10.06,10.08,130995,0
+VKQ.US,D,20240816,000000,9.99,10.02,9.98,10,118848,0
+VKQ.US,D,20240819,000000,10,10.01,9.98,9.98,126625,0
+VKQ.US,D,20240820,000000,10,10.05,10,10.02,112763,0
+VKQ.US,D,20240821,000000,10.02,10.06,10.01,10.03,105972,0
+VKQ.US,D,20240822,000000,10.02,10.028,9.975,10.01,129956,0
+VKQ.US,D,20240823,000000,10.01,10.02,9.99,10,186028,0
+VKQ.US,D,20240826,000000,10.02,10.04,10.01,10.03,114282,0
+VKQ.US,D,20240827,000000,10.02,10.04,10,10.04,158503,0
+VKQ.US,D,20240828,000000,10.06,10.06,9.98,10.02,126911,0
+VKQ.US,D,20240829,000000,10.03,10.08,10.01,10.06,146577,0
+VKQ.US,D,20240830,000000,10.1,10.1151,10.05,10.09,102973,0
+VKQ.US,D,20240903,000000,10.12,10.18,10.12,10.12,231435,0
+VKQ.US,D,20240904,000000,10.1,10.22,10.1,10.19,186422,0
+VKQ.US,D,20240905,000000,10.17,10.23,10.14,10.202,144328,0
+VKQ.US,D,20240906,000000,10.19,10.25,10.19,10.23,113422,0
+VKQ.US,D,20240909,000000,10.23,10.3,10.192,10.28,125092,0
+VKQ.US,D,20240910,000000,10.28,10.29,10.23,10.28,127489,0
+VKQ.US,D,20240911,000000,10.29,10.37,10.29,10.37,175467,0
+VKQ.US,D,20240912,000000,10.39,10.44,10.38,10.44,136926,0
+VKQ.US,D,20240913,000000,10.45,10.4696,10.375,10.39,170948,0
+VKQ.US,D,20240916,000000,10.42,10.42,10.34,10.36,157811,0
+VKQ.US,D,20240917,000000,10.31,10.33,10.2602,10.275,85287,0
+VKQ.US,D,20240918,000000,10.28,10.29,10.2401,10.28,121434,0
+VKQ.US,D,20240919,000000,10.28,10.3,10.26,10.29,231030,0
+VKQ.US,D,20240920,000000,10.29,10.29,10.24,10.26,83693,0
+VKQ.US,D,20240923,000000,10.24,10.265,10.2,10.2,175305,0
+VKQ.US,D,20240924,000000,10.23,10.24,10.17,10.24,173305,0
+VKQ.US,D,20240925,000000,10.26,10.26,10.18,10.2,251451,0
+VKQ.US,D,20240926,000000,10.22,10.22,10.17,10.19,187110,0
+VKQ.US,D,20240927,000000,10.22,10.25,10.19,10.23,288474,0
+VKQ.US,D,20240930,000000,10.26,10.26,10.22,10.26,192431,0
+VKQ.US,D,20241001,000000,10.29,10.33,10.28,10.29,252818,0
+VKQ.US,D,20241002,000000,10.26,10.2999,10.26,10.29,160031,0
+VKQ.US,D,20241003,000000,10.31,10.31,10.25,10.27,1355996,0
+VKQ.US,D,20241004,000000,10.24,10.25,10.2191,10.24,154501,0
+VKQ.US,D,20241007,000000,10.24,10.26,10.18,10.19,179344,0
+VKQ.US,D,20241008,000000,10.21,10.21,10.16,10.2,129164,0
+VKQ.US,D,20241009,000000,10.21,10.21,10.16,10.18,319718,0
+VKQ.US,D,20241010,000000,10.19,10.19,10.15,10.18,333014,0
+VKQ.US,D,20241011,000000,10.18,10.18,10.15,10.16,581418,0
+VKQ.US,D,20241014,000000,10.17,10.1763,10.1,10.12,251677,0
+VKQ.US,D,20241015,000000,10.16,10.19,10.145,10.18,228792,0
+VKQ.US,D,20241016,000000,10.12,10.16,10.11,10.12,143957,0
+VKQ.US,D,20241017,000000,10.14,10.14,10.1,10.12,178378,0
+VKQ.US,D,20241018,000000,10.16,10.16,10.1,10.13,268587,0
+VKQ.US,D,20241021,000000,10.14,10.15,10.08,10.08,120336,0
+VKQ.US,D,20241022,000000,10.1,10.1044,10.07,10.08,99498,0
+VKQ.US,D,20241023,000000,10.06,10.07,9.95,9.95,382552,0
+VKQ.US,D,20241024,000000,9.96,9.97,9.8547,9.93,193034,0
+VKQ.US,D,20241025,000000,9.97,10,9.9,9.97,127241,0
+VKQ.US,D,20241028,000000,9.99,10.005,9.95,9.98,132704,0
+VKQ.US,D,20241029,000000,9.94,9.95,9.86,9.94,78449,0
+VKQ.US,D,20241030,000000,9.96,10.02,9.9357,10.02,135874,0
+VKQ.US,D,20241031,000000,10.02,10.14,9.97,10.09,204145,0
+VKQ.US,D,20241101,000000,10.13,10.14,10.02,10.07,112257,0
+VKQ.US,D,20241104,000000,10.13,10.15,10.05,10.06,149324,0
+VKQ.US,D,20241105,000000,10.09,10.115,10.0511,10.09,109581,0
+VKQ.US,D,20241106,000000,10.04,10.07,9.92,10,282851,0
+VKQ.US,D,20241107,000000,10.05,10.075,9.96,10.02,164619,0
+VKQ.US,D,20241108,000000,10.07,10.105,10.05,10.1,126799,0
+VKQ.US,D,20241111,000000,10.115,10.1499,10.06,10.08,139921,0
+VKQ.US,D,20241112,000000,10.089,10.089,9.98,10.03,148488,0
+VKQ.US,D,20241113,000000,10.08,10.14,10.05,10.14,97097,0
+VKQ.US,D,20241114,000000,10.12,10.14,10.05,10.1,78144,0
+VKQ.US,D,20241115,000000,10.01,10.04,9.95,9.95,113614,0
+VKQ.US,D,20241118,000000,9.95,9.99,9.92,9.95,125412,0
+VKQ.US,D,20241119,000000,9.9841,9.985,9.9,9.9,199820,0
+VKQ.US,D,20241120,000000,9.9212,9.985,9.92,9.96,129295,0
+VKQ.US,D,20241121,000000,10.0084,10.0084,9.86,9.86,221245,0
+VKQ.US,D,20241122,000000,9.91,9.9228,9.86,9.88,218313,0
+VKQ.US,D,20241125,000000,9.96,9.989,9.92,9.97,251915,0
+VKQ.US,D,20241126,000000,9.97,10,9.92,9.99,134687,0
+VKQ.US,D,20241127,000000,10.02,10.18,10.02,10.18,209763,0
+VKQ.US,D,20241129,000000,10.27,10.29,10.22,10.29,76899,0
+VKQ.US,D,20241202,000000,10.24,10.31,10.19,10.26,158914,0
+VKQ.US,D,20241203,000000,10.2991,10.33,10.19,10.25,123365,0
+VKQ.US,D,20241204,000000,10.25,10.25,10.2,10.24,122545,0
+VKQ.US,D,20241205,000000,10.2,10.245,10.11,10.13,183018,0
+VKQ.US,D,20241206,000000,10.14,10.2,10.09,10.15,121489,0
+VKQ.US,D,20241209,000000,10.13,10.1691,10.11,10.14,203235,0
+VKQ.US,D,20241210,000000,10.115,10.13,10.07,10.1,211451,0
+VKQ.US,D,20241211,000000,10.14,10.2,10.1301,10.16,135252,0
+VKQ.US,D,20241212,000000,10.19,10.23,10.1,10.1,186270,0
+VKQ.US,D,20241213,000000,10.08,10.086,10.01,10.05,151819,0
+VKQ.US,D,20241216,000000,10.07,10.07,10,10.01,139519,0
+VKQ.US,D,20241217,000000,9.98,9.985,9.78,9.81,208352,0
+VKQ.US,D,20241218,000000,9.798,9.82,9.66,9.69,189733,0
+VKQ.US,D,20241219,000000,9.66,9.66,9.55,9.62,312507,0
+VKQ.US,D,20241220,000000,9.675,9.68,9.54,9.55,149870,0
+VKQ.US,D,20241223,000000,9.55,9.6,9.5,9.56,332176,0
+VKQ.US,D,20241224,000000,9.6,9.61,9.51,9.54,116450,0
+VKQ.US,D,20241226,000000,9.5378,9.64,9.51,9.57,283155,0
+VKQ.US,D,20241227,000000,9.54,9.575,9.5,9.54,309582,0
+VKQ.US,D,20241230,000000,9.54,9.64,9.5379,9.63,379569,0
+VKQ.US,D,20241231,000000,9.6623,9.83,9.64,9.81,326197,0
+VKQ.US,D,20250102,000000,9.8268,9.93,9.8,9.86,134062,0
+VKQ.US,D,20250103,000000,9.82,9.9,9.82,9.88,111910,0
+VKQ.US,D,20250106,000000,9.86,9.87,9.77,9.86,108474,0
+VKQ.US,D,20250107,000000,9.8001,9.88,9.73,9.77,97715,0
+VKQ.US,D,20250108,000000,9.75,9.82,9.71,9.77,152062,0
+VKQ.US,D,20250110,000000,9.7051,9.72,9.61,9.64,120467,0
+VKQ.US,D,20250113,000000,9.645,9.68,9.58,9.68,210446,0
+VKQ.US,D,20250114,000000,9.68,9.71,9.65,9.67,105191,0
+VKQ.US,D,20250115,000000,9.7831,9.81,9.73,9.77,97404,0
+VKQ.US,D,20250116,000000,9.77,9.88,9.75,9.87,84705,0
+VKQ.US,D,20250117,000000,9.9,9.9,9.79,9.81,73915,0
+VKQ.US,D,20250121,000000,9.88,9.89,9.83,9.87,116106,0
+VKQ.US,D,20250122,000000,9.82,9.878,9.8,9.84,92652,0
+VKQ.US,D,20250123,000000,9.81,9.84,9.75,9.78,91423,0
+VKQ.US,D,20250124,000000,9.8,9.83,9.75,9.78,128433,0
+VKQ.US,D,20250127,000000,9.825,9.8392,9.76,9.8,125255,0
+VKQ.US,D,20250128,000000,9.7832,9.81,9.76,9.78,87240,0
+VKQ.US,D,20250129,000000,9.78,9.79,9.71,9.78,126283,0
+VKQ.US,D,20250130,000000,9.815,9.86,9.78,9.86,162179,0
+VKQ.US,D,20250131,000000,9.9,9.94,9.86,9.89,83131,0
+VKQ.US,D,20250203,000000,9.915,9.95,9.84,9.93,138029,0
+VKQ.US,D,20250204,000000,9.93,9.975,9.9,9.915,86803,0
+VKQ.US,D,20250205,000000,9.9714,10.01,9.96,9.98,108922,0
+VKQ.US,D,20250206,000000,9.985,10.04,9.97,10,85827,0
+VKQ.US,D,20250207,000000,9.99,10.04,9.93,9.96,94503,0
+VKQ.US,D,20250210,000000,9.9601,10.005,9.94,9.96,79973,0
+VKQ.US,D,20250211,000000,9.95,9.9697,9.921,9.94,74969,0
+VKQ.US,D,20250212,000000,9.82,9.851,9.8,9.84,123598,0
+VKQ.US,D,20250213,000000,9.9,9.93,9.85,9.89,65664,0
+VKQ.US,D,20250214,000000,9.94,10.04,9.92,10.04,60555,0
+VKQ.US,D,20250218,000000,9.99,10.0299,9.97,9.99,143720,0
+VKQ.US,D,20250219,000000,10.02,10.05,10.0018,10.05,105925,0
+VKQ.US,D,20250220,000000,10.09,10.09,9.95,9.95,152743,0
+VKQ.US,D,20250221,000000,9.99,10.02,9.93,9.96,299112,0
+VKQ.US,D,20250224,000000,9.99,9.99,9.91,9.92,148740,0
+VKQ.US,D,20250225,000000,9.965,10,9.94,9.99,156442,0
+VKQ.US,D,20250226,000000,10.005,10.04,9.99,10.04,84884,0
+VKQ.US,D,20250227,000000,10.07,10.08,9.99,10.04,224894,0
+VKQ.US,D,20250228,000000,10.0799,10.0799,10.0138,10.07,146343,0
+VKQ.US,D,20250303,000000,10.05,10.07,10.01,10.06,182006,0
+VKQ.US,D,20250304,000000,10.04,10.18,9.97,10,269928,0
+VKQ.US,D,20250305,000000,10.015,10.055,9.92,9.97,141594,0
+VKQ.US,D,20250306,000000,9.985,10.01,9.91,9.97,131727,0
+VKQ.US,D,20250307,000000,9.975,9.98,9.8,9.89,136899,0
+VKQ.US,D,20250310,000000,9.87,9.93,9.8401,9.87,95505,0
+VKQ.US,D,20250311,000000,9.81,9.91,9.7903,9.88,78941,0
+VKQ.US,D,20250312,000000,9.875,9.88,9.76,9.81,108027,0
+VKQ.US,D,20250313,000000,9.77,9.83,9.73,9.81,103090,0
+VKQ.US,D,20250314,000000,9.76,9.83,9.74,9.81,154428,0
+VKQ.US,D,20250317,000000,9.77,9.77,9.67,9.68,126802,0
+VKQ.US,D,20250318,000000,9.68,9.68,9.6,9.62,150520,0
+VKQ.US,D,20250319,000000,9.58,9.61,9.52,9.6,177252,0
+VKQ.US,D,20250320,000000,9.61,9.68,9.61,9.64,115600,0
+VKQ.US,D,20250321,000000,9.68,9.73,9.65,9.73,65890,0
+VKQ.US,D,20250324,000000,9.7686,9.78,9.71,9.74,89412,0
+VKQ.US,D,20250325,000000,9.74,9.74,9.65,9.65,94781,0
+VKQ.US,D,20250326,000000,9.6203,9.65,9.578,9.61,103803,0
+VKQ.US,D,20250327,000000,9.565,9.59,9.53,9.53,61508,0
+VKQ.US,D,20250328,000000,9.6,9.65,9.59,9.65,178158,0
+VKQ.US,D,20250331,000000,9.65,9.7,9.63,9.65,108434,0
+VKQ.US,D,20250401,000000,9.67,9.8,9.66,9.76,150244,0
+VKQ.US,D,20250402,000000,9.7825,9.8,9.69,9.69,108575,0
+VKQ.US,D,20250403,000000,9.73,9.76,9.71,9.71,143310,0
+VKQ.US,D,20250404,000000,9.759,9.7743,9.52,9.52,283429,0
+VKQ.US,D,20250407,000000,9.43,9.56,9.292,9.3,185998,0
+VKQ.US,D,20250408,000000,9.39,9.48,9.05,9.11,340375,0
+VKQ.US,D,20250409,000000,9.12,9.32,8.8602,9.29,264125,0
+VKQ.US,D,20250410,000000,9.18,9.21,9.02,9.08,96451,0
+VKQ.US,D,20250411,000000,9.07,9.13,8.96,9.12,222259,0
+VKQ.US,D,20250414,000000,9.155,9.32,9.15,9.3,191902,0
+VKQ.US,D,20250415,000000,9.37,9.39,9.28,9.37,179008,0
+VKQ.US,D,20250416,000000,9.3,9.3,9.16,9.17,126110,0
+VKQ.US,D,20250417,000000,9.28,9.295,9.13,9.19,214171,0
+VKQ.US,D,20250421,000000,9.175,9.175,9,9.02,248297,0
+VKQ.US,D,20250422,000000,9.09,9.1342,9.03,9.08,240157,0
+VKQ.US,D,20250423,000000,9.21,9.25,9.1,9.21,127638,0
+VKQ.US,D,20250424,000000,9.2108,9.29,9.21,9.28,161728,0
+VKQ.US,D,20250425,000000,9.33,9.36,9.28,9.34,140728,0
+VKQ.US,D,20250428,000000,9.37,9.37,9.25,9.34,93724,0
+VKQ.US,D,20250429,000000,9.31,9.35,9.29,9.33,98022,0
+VKQ.US,D,20250430,000000,9.305,9.39,9.3,9.39,184933,0
+VKQ.US,D,20250501,000000,9.399,9.45,9.38,9.41,176712,0
+VKQ.US,D,20250502,000000,9.43,9.44,9.38,9.42,53942,0
+VKQ.US,D,20250505,000000,9.405,9.46,9.35,9.36,141139,0
+VKQ.US,D,20250506,000000,9.4,9.47,9.3504,9.38,211039,0
+VKQ.US,D,20250507,000000,9.39,9.455,9.37,9.42,140262,0
+VKQ.US,D,20250508,000000,9.47,9.47,9.38,9.41,143682,0
+VKQ.US,D,20250509,000000,9.42,9.45,9.41,9.43,44102,0
+VKQ.US,D,20250512,000000,9.46,9.51,9.39,9.41,186190,0
+VKQ.US,D,20250513,000000,9.41,9.43,9.36,9.38,171506,0
+VKQ.US,D,20250514,000000,9.4,9.42,9.28,9.29,278960,0
+VKQ.US,D,20250515,000000,9.33,9.39,9.313,9.38,129320,0
+VKQ.US,D,20250516,000000,9.361,9.3808,9.3275,9.35,119161,0
+VKQ.US,D,20250519,000000,9.25,9.3,9.23,9.27,140322,0
+VKQ.US,D,20250520,000000,9.24,9.27,9.21,9.23,95903,0
+VKQ.US,D,20250521,000000,9.2,9.23,9.1,9.1,121264,0
+VKQ.US,D,20250522,000000,9.12,9.19,9.06,9.19,226540,0
+VKQ.US,D,20250523,000000,9.17,9.19,9.1234,9.14,92930,0
+VKQ.US,D,20250527,000000,9.2,9.24,9.1815,9.24,206838,0
+VKQ.US,D,20250528,000000,9.25,9.25,9.15,9.18,110163,0
+VKQ.US,D,20250529,000000,9.2048,9.24,9.18,9.23,145651,0
+VKQ.US,D,20250530,000000,9.25,9.28,9.22,9.27,197284,0
+VKQ.US,D,20250602,000000,9.24,9.28,9.2125,9.28,144628,0
+VKQ.US,D,20250603,000000,9.25,9.26,9.1684,9.2,194748,0
+VKQ.US,D,20250604,000000,9.2262,9.25,9.17,9.2,410491,0
+VKQ.US,D,20250605,000000,9.23,9.23,9.16,9.2,175868,0
+VKQ.US,D,20250606,000000,9.18,9.18,9.12,9.14,117742,0
+VKQ.US,D,20250609,000000,9.16,9.17,9.14,9.17,109161,0
+VKQ.US,D,20250610,000000,9.16,9.2,9.12,9.18,198430,0
+VKQ.US,D,20250611,000000,9.18,9.21,9.16,9.19,295655,0
+VKQ.US,D,20250612,000000,9.24,9.24,9.18,9.21,157551,0
+VKQ.US,D,20250613,000000,9.18,9.19,9.13,9.14,162809,0
+VKQ.US,D,20250616,000000,9.17,9.18,9.13,9.15,184116,0
+VKQ.US,D,20250617,000000,9.125,9.14,9.02,9.11,417547,0
+VKQ.US,D,20250618,000000,9.17,9.17,9.05,9.06,181693,0
+VKQ.US,D,20250620,000000,9.0766,9.1,9.06,9.08,153042,0
+VKQ.US,D,20250623,000000,9.0801,9.11,9.08,9.1,122582,0
+VKQ.US,D,20250624,000000,9.1,9.11,9.07,9.11,215637,0
+VKQ.US,D,20250625,000000,9.1,9.1,9.07,9.07,121286,0
+VKQ.US,D,20250626,000000,9.08,9.14,9.07,9.14,281012,0
+VKQ.US,D,20250627,000000,9.13,9.13,9.08,9.11,247962,0
+VKQ.US,D,20250630,000000,9.1599,9.17,9.12,9.15,253663,0
+VKQ.US,D,20250701,000000,9.15,9.235,9.15,9.23,333236,0
+VKQ.US,D,20250702,000000,9.1999,9.26,9.18,9.26,176738,0
+VKQ.US,D,20250703,000000,9.28,9.28,9.22,9.23,147811,0
+VKQ.US,D,20250707,000000,9.22,9.2398,9.16,9.17,253581,0
+VKQ.US,D,20250708,000000,9.18,9.2,9.14,9.17,230426,0
+VKQ.US,D,20250709,000000,9.2,9.2,9.14,9.19,149032,0
+VKQ.US,D,20250710,000000,9.19,9.2,9.17,9.2,193636,0
+VKQ.US,D,20250711,000000,9.22,9.22,9.1393,9.15,205717,0
+VKQ.US,D,20250714,000000,9.21,9.21,9.12,9.16,527041,0
+VKQ.US,D,20250715,000000,9.165,9.17,9.12,9.14,168950,0
+VKQ.US,D,20250716,000000,9.0895,9.09,9,9.08,223124,0
+VKQ.US,D,20250717,000000,9.04,9.09,9,9.04,298526,0
+VKQ.US,D,20250718,000000,9.0246,9.06,8.97,8.97,181966,0
+VKQ.US,D,20250721,000000,9,9.04,8.99,9.01,95157,0
+VKQ.US,D,20250722,000000,9.0033,9.03,8.995,9.01,151962,0
+VKQ.US,D,20250723,000000,8.98,8.997,8.95,8.95,131737,0
+VKQ.US,D,20250724,000000,8.95,8.98,8.935,8.95,106602,0
+VKQ.US,D,20250725,000000,8.95,9.01,8.95,8.99,102554,0
+VKQ.US,D,20250728,000000,8.995,9.01,8.95,8.95,158746,0
+VKQ.US,D,20250729,000000,8.97,9.02,8.95,9.02,210770,0
+VKQ.US,D,20250730,000000,9.09,9.09,8.97,9.01,124102,0
+VKQ.US,D,20250731,000000,9.01,9.07,8.99,9.03,147893,0
+VKQ.US,D,20250801,000000,9.075,9.18,9.06,9.18,150593,0
+VKQ.US,D,20250804,000000,9.175,9.2,9.151,9.16,121222,0
+VKQ.US,D,20250805,000000,9.19,9.23,9.19,9.23,161852,0
+VKQ.US,D,20250806,000000,9.22,9.29,9.21,9.26,140901,0
+VKQ.US,D,20250807,000000,9.25,9.26,9.18,9.18,149365,0
+VKQ.US,D,20250808,000000,9.205,9.22,9.15,9.21,115017,0
+VKQ.US,D,20250811,000000,9.23,9.2399,9.19,9.23,130321,0
+VKQ.US,D,20250812,000000,9.2102,9.22,9.19,9.21,264924,0
+VKQ.US,D,20250813,000000,9.22,9.25,9.2,9.24,237783,0
+VKQ.US,D,20250814,000000,9.23,9.24,9.21,9.21,134524,0
+VKQ.US,D,20250815,000000,9.21,9.23,9.17,9.2,144274,0
+VKQ.US,D,20250818,000000,9.16,9.1783,9.11,9.12,155771,0
+VKQ.US,D,20250819,000000,9.11,9.12,9.08,9.09,142626,0
+VKQ.US,D,20250820,000000,9.1,9.12,9.04,9.05,164016,0
+VKQ.US,D,20250821,000000,9.02,9.05,9.01,9.02,119522,0
+VKQ.US,D,20250822,000000,9.04,9.1,9.02,9.07,539880,0
+VKQ.US,D,20250825,000000,9.08,9.11,9.05,9.07,326013,0
+VKQ.US,D,20250826,000000,9.08,9.16,9.04,9.16,492688,0
+VKQ.US,D,20250827,000000,9.12,9.16,9.11,9.14,286301,0
+VKQ.US,D,20250828,000000,9.13,9.155,9.11,9.12,350021,0
+VKQ.US,D,20250829,000000,9.1199,9.14,9.09,9.14,379910,0
+VKQ.US,D,20250902,000000,9.11,9.13,9.05,9.13,219326,0
+VKQ.US,D,20250903,000000,9.13,9.135,9.1,9.11,203933,0
+VKQ.US,D,20250904,000000,9.13,9.1399,9.09,9.1,386683,0
+VKQ.US,D,20250905,000000,9.15,9.23,9.14,9.23,640325,0
+VKQ.US,D,20250908,000000,9.284,9.39,9.2573,9.39,352663,0
+VKQ.US,D,20250909,000000,9.39,9.41,9.34,9.41,209919,0
+VKQ.US,D,20250910,000000,9.45,9.51,9.4102,9.51,454726,0
+VKQ.US,D,20250911,000000,9.49,9.57,9.49,9.57,272125,0
+VKQ.US,D,20250912,000000,9.55,9.57,9.51,9.54,227373,0
+VKQ.US,D,20250915,000000,9.58,9.62,9.553,9.62,193739,0
+VKQ.US,D,20250916,000000,9.58,9.59,9.52,9.57,255778,0
+VKQ.US,D,20250917,000000,9.61,9.63,9.54,9.59,220117,0
+VKQ.US,D,20250918,000000,9.57,9.5873,9.5292,9.58,159289,0
+VKQ.US,D,20250919,000000,9.565,9.58,9.5103,9.58,117471,0
+VKQ.US,D,20250922,000000,9.55,9.59,9.5441,9.57,111489,0
+VKQ.US,D,20250923,000000,9.5944,9.6076,9.55,9.6,112169,0
+VKQ.US,D,20250924,000000,9.57,9.6,9.529,9.56,112614,0
+VKQ.US,D,20250925,000000,9.56,9.58,9.51,9.56,163751,0
+VKQ.US,D,20250926,000000,9.53,9.59,9.52,9.58,68283,0
+VKQ.US,D,20250929,000000,9.588,9.64,9.588,9.64,145176,0
+VKQ.US,D,20250930,000000,9.6149,9.66,9.592,9.65,194478,0
+VKQ.US,D,20251001,000000,9.655,9.68,9.6207,9.68,137270,0
+VKQ.US,D,20251002,000000,9.67,9.69,9.625,9.69,166653,0
+VKQ.US,D,20251003,000000,9.6568,9.66,9.57,9.57,434488,0
+VKQ.US,D,20251006,000000,9.59,9.59,9.52,9.57,428670,0
+VKQ.US,D,20251007,000000,9.58,9.64,9.56,9.58,211794,0
+VKQ.US,D,20251008,000000,9.6,9.7,9.56,9.65,293210,0
+VKQ.US,D,20251009,000000,9.636,9.65,9.619,9.65,77688,0
+VKQ.US,D,20251010,000000,9.69,9.71,9.64,9.68,153936,0
+VKQ.US,D,20251013,000000,9.67,9.75,9.65,9.75,153193,0
+VKQ.US,D,20251014,000000,9.7208,9.7999,9.7,9.78,147848,0
+VKQ.US,D,20251015,000000,9.78,9.79,9.73,9.77,214928,0
+VKQ.US,D,20251016,000000,9.7,9.74,9.63,9.68,208969,0
+VKQ.US,D,20251017,000000,9.64,9.68,9.61,9.65,178633,0
+VKQ.US,D,20251020,000000,9.675,9.73,9.675,9.73,90631,0
+VKQ.US,D,20251021,000000,9.71,9.73,9.69,9.7,237671,0
+VKQ.US,D,20251022,000000,9.73,9.73,9.676,9.72,95520,0
+VKQ.US,D,20251023,000000,9.7,9.72,9.678578,9.71,106861,0
+VKQ.US,D,20251024,000000,9.71,9.75,9.69,9.73,157770,0
+VKQ.US,D,20251027,000000,9.74,9.77,9.71,9.76,81776,0
+VKQ.US,D,20251028,000000,9.7255,9.77,9.7203,9.76,124958,0
+VKQ.US,D,20251029,000000,9.79,9.79,9.7,9.71,86860,0
+VKQ.US,D,20251030,000000,9.6655,9.73,9.6101,9.73,189920,0
+VKQ.US,D,20251031,000000,9.705,9.76,9.69,9.76,129620,0
+VKQ.US,D,20251103,000000,9.72,9.76,9.66,9.68,164688,0
+VKQ.US,D,20251104,000000,9.66,9.77,9.64,9.73,208438,0
+VKQ.US,D,20251105,000000,9.7401,9.76,9.58,9.61,346279,0
+VKQ.US,D,20251106,000000,9.6414,9.73,9.64,9.73,139411,0
+VKQ.US,D,20251107,000000,9.71,9.74,9.6826,9.71,204581,0
+VKQ.US,D,20251110,000000,9.7237,9.75,9.69,9.72,135433,0
+VKQ.US,D,20251111,000000,9.71,9.76,9.71,9.76,105953,0
+VKQ.US,D,20251112,000000,9.74,9.7699,9.72,9.73,63054,0
+VKQ.US,D,20251113,000000,9.73,9.73,9.71,9.715,71093,0
+VKQ.US,D,20251114,000000,9.71,9.72,9.7,9.7,114528,0
+VKQ.US,D,20251117,000000,9.6556,9.66,9.61,9.64,159188,0
+VKQ.US,D,20251118,000000,9.65,9.67,9.6,9.61,142791,0
+VKQ.US,D,20251119,000000,9.61,9.62,9.54,9.54,127341,0
+VKQ.US,D,20251120,000000,9.575,9.5999,9.49,9.5,143485,0
+VKQ.US,D,20251121,000000,9.49,9.53,9.43,9.49,216064,0
+VKQ.US,D,20251124,000000,9.515,9.53,9.49,9.5,234241,0
+VKQ.US,D,20251125,000000,9.5001,9.57,9.5001,9.57,218468,0
+VKQ.US,D,20251126,000000,9.5701,9.58,9.53,9.55,141049,0
+VKQ.US,D,20251128,000000,9.565,9.58,9.53,9.57,136860,0
+VKQ.US,D,20251201,000000,9.52,9.5555,9.48,9.54,264533,0
+VKQ.US,D,20251202,000000,9.5,9.57,9.5,9.57,158077,0
+VKQ.US,D,20251203,000000,9.56,9.63,9.55,9.59,175008,0
+VKQ.US,D,20251204,000000,9.62,9.67,9.58,9.67,248368,0
+VKQ.US,D,20251205,000000,9.63,9.67,9.63,9.63,200190,0
+VKQ.US,D,20251208,000000,9.6473,9.68,9.59,9.64,196381,0
+VKQ.US,D,20251209,000000,9.66,9.71,9.64,9.69,269733,0
+VKQ.US,D,20251210,000000,9.6801,9.71,9.65,9.68,141718,0
+VKQ.US,D,20251211,000000,9.69,9.78,9.68,9.73,277758,0
+VKQ.US,D,20251212,000000,9.7065,9.7099,9.68,9.7,96447,0
+VKQ.US,D,20251215,000000,9.7499,9.7499,9.65,9.66,164478,0
+VKQ.US,D,20251216,000000,9.56,9.64,9.55,9.6,233395,0
+VKQ.US,D,20251217,000000,9.64,9.7,9.6,9.63,374093,0
+VKQ.US,D,20251218,000000,9.62,9.689,9.6101,9.66,163443,0
+VKQ.US,D,20251219,000000,9.6568,9.66,9.63,9.63,154438,0
+VKQ.US,D,20251222,000000,9.64,9.65,9.6101,9.64,247700,0
+VKQ.US,D,20251223,000000,9.625,9.63,9.59,9.6,266832,0
+VKQ.US,D,20251224,000000,9.605,9.63,9.5985,9.6,104412,0
+VKQ.US,D,20251226,000000,9.635,9.65,9.62,9.64,280861,0
+VKQ.US,D,20251229,000000,9.65,9.65,9.55,9.6,273574,0
+VKQ.US,D,20251230,000000,9.62,9.68,9.6,9.66,326025,0
+VKQ.US,D,20251231,000000,9.675,9.675,9.62,9.65,204627,0
+VKQ.US,D,20260102,000000,9.66,9.7,9.613,9.7,151554,0
+VKQ.US,D,20260105,000000,9.665,9.6731,9.62,9.63,171249,0
+VKQ.US,D,20260106,000000,9.64,9.71,9.64,9.7,112376,0
+VKQ.US,D,20260107,000000,9.71,9.77,9.7,9.74,230784,0
+VKQ.US,D,20260108,000000,9.7274,9.79,9.7274,9.74,320150,0
+VKQ.US,D,20260109,000000,9.75,9.8,9.74,9.77,181180,0
+VKQ.US,D,20260112,000000,9.75,9.8,9.745,9.78,229206,0
+VKQ.US,D,20260113,000000,9.79,9.84,9.79,9.82,224797,0
+VKQ.US,D,20260114,000000,9.82,9.84,9.8,9.83,161326,0
+VKQ.US,D,20260115,000000,9.76,9.78,9.745,9.76,145318,0
+VKQ.US,D,20260116,000000,9.74,9.77,9.72,9.75,143823,0
+VKQ.US,D,20260120,000000,9.7399,9.76,9.7028,9.72,179466,0
+VKQ.US,D,20260121,000000,9.71,9.73,9.64,9.68,165104,0
+VKQ.US,D,20260122,000000,9.655,9.655,9.605,9.61,164923,0
+VKQ.US,D,20260123,000000,9.6,9.61,9.56,9.56,243544,0
+VKQ.US,D,20260126,000000,9.8,9.8,9.51,9.53,193586,0
+VKQ.US,D,20260127,000000,9.54,9.62,9.51,9.62,167738,0
+VKQ.US,D,20260128,000000,9.63,9.735,9.615,9.7,333797,0
+VKQ.US,D,20260129,000000,9.71,9.76,9.665,9.76,160571,0
+VKQ.US,D,20260130,000000,9.72,9.79,9.7,9.77,123037,0
+VKQ.US,D,20260202,000000,9.75,9.79,9.72,9.78,165671,0
+VKQ.US,D,20260203,000000,9.8,9.835,9.77,9.79,150061,0
+VKQ.US,D,20260204,000000,9.77,9.9,9.7699,9.84,316305,0
+VKQ.US,D,20260205,000000,9.85,9.89,9.79,9.81,231943,0
+VKQ.US,D,20260206,000000,9.86,9.88,9.82,9.87,212899,0
+VKQ.US,D,20260209,000000,9.88,9.91,9.8502,9.87,204679,0
+VKQ.US,D,20260210,000000,9.92,9.9598,9.88,9.92,209506,0
+VKQ.US,D,20260211,000000,9.93,9.9399,9.9,9.92,125324,0
+VKQ.US,D,20260212,000000,9.94,9.96,9.92,9.92,216500,0
+VKQ.US,D,20260213,000000,9.96,9.96,9.935,9.95,244111,0
+VKQ.US,D,20260217,000000,9.92,9.94,9.89,9.91,201657,0
+VKQ.US,D,20260218,000000,9.93,9.93,9.89,9.91,100985,0
diff --git a/daily/us/nyse stocks/2/vno_m.us.txt b/daily/us/nyse stocks/2/vno_m.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aab1e87f55307bf207e93c6694d3846dc791cd1a
--- /dev/null
+++ b/daily/us/nyse stocks/2/vno_m.us.txt	
@@ -0,0 +1,2054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNO_M.US,D,20171215,000000,24.9,25,24.8,24.99,130469,0
+VNO_M.US,D,20171218,000000,25,25.59,24.87,25.05,418569,0
+VNO_M.US,D,20171219,000000,25.08,25.13,24.94,25.02,253289,0
+VNO_M.US,D,20171220,000000,25,25.09,24.96,24.99,223989,0
+VNO_M.US,D,20171221,000000,25.09,25.369,25,25.2,336097,0
+VNO_M.US,D,20171222,000000,25.16,25.405,25.16,25.32,198491,0
+VNO_M.US,D,20171226,000000,25.42,25.45,25.21,25.31,570977,0
+VNO_M.US,D,20171227,000000,25.31,25.39,25.3,25.35,56426,0
+VNO_M.US,D,20171228,000000,25.35,25.57,25.29,25.54,110991,0
+VNO_M.US,D,20171229,000000,25.54,26.44,25.54,26.16,328177,0
+VNO_M.US,D,20180102,000000,26.07,26.07,25.6,25.65,136747,0
+VNO_M.US,D,20180103,000000,25.51,25.65,25.42,25.5,154732,0
+VNO_M.US,D,20180104,000000,25.5,25.69,25.4,25.5,167100,0
+VNO_M.US,D,20180105,000000,25.54,25.64,25.46,25.63,130171,0
+VNO_M.US,D,20180108,000000,25.65,25.65,25.17,25.22,342356,0
+VNO_M.US,D,20180109,000000,25.16,25.24,25.05,25.2,264209,0
+VNO_M.US,D,20180110,000000,25.09,25.18,24.94,25.1,230676,0
+VNO_M.US,D,20180111,000000,25.07,25.17,24.93,25.04,249261,0
+VNO_M.US,D,20180112,000000,25,25.05,24.94,25.03,190999,0
+VNO_M.US,D,20180116,000000,25.03,25.08,24.96,25.08,146592,0
+VNO_M.US,D,20180117,000000,25.07,25.16,24.9,24.91,167045,0
+VNO_M.US,D,20180118,000000,24.8,24.85,24.48,24.71,319451,0
+VNO_M.US,D,20180119,000000,24.73,24.76,24.27,24.59,1613254,0
+VNO_M.US,D,20180122,000000,24.42,24.51,24.33,24.49,121725,0
+VNO_M.US,D,20180123,000000,24.47,24.68,24.4,24.63,72883,0
+VNO_M.US,D,20180124,000000,24.48,24.69,24.48,24.69,68208,0
+VNO_M.US,D,20180125,000000,24.6121,24.73,24.5783,24.73,125386,0
+VNO_M.US,D,20180126,000000,24.73,24.82,24.62,24.63,103767,0
+VNO_M.US,D,20180129,000000,24.55,24.6,24.22,24.4,247981,0
+VNO_M.US,D,20180130,000000,24.4,24.4,24.1,24.19,91637,0
+VNO_M.US,D,20180131,000000,24.2,24.292,24.04,24.19,42531,0
+VNO_M.US,D,20180201,000000,24.1,24.17,23.94,24,39453,0
+VNO_M.US,D,20180202,000000,23.75,23.88,23.48,23.6,55390,0
+VNO_M.US,D,20180205,000000,23.5,23.61,23.14,23.35,52903,0
+VNO_M.US,D,20180206,000000,23.32,23.49,23.17,23.47,22223,0
+VNO_M.US,D,20180207,000000,23.48,23.68,23.31,23.65,70114,0
+VNO_M.US,D,20180208,000000,23.54,23.54,23.2657,23.38,28191,0
+VNO_M.US,D,20180209,000000,23.25,23.25,23.25,23.25,66109,0
+VNO_M.US,D,20180212,000000,23.364,23.4475,23.23,23.39,35314,0
+VNO_M.US,D,20180213,000000,23.3199,23.3199,23.3199,23.3199,51032,0
+VNO_M.US,D,20180214,000000,23.141,23.1832,22.58,22.93,73704,0
+VNO_M.US,D,20180215,000000,22.93,22.93,22.69,22.69,42626,0
+VNO_M.US,D,20180216,000000,22.94,22.95,22.68,22.8206,26556,0
+VNO_M.US,D,20180220,000000,22.96,22.99,22.96,22.96,56142,0
+VNO_M.US,D,20180221,000000,23.01,23.2,22.94,23.03,33804,0
+VNO_M.US,D,20180222,000000,23.0453,23.05,22.88,22.9,41451,0
+VNO_M.US,D,20180223,000000,23.03,23.03,22.88,23,87196,0
+VNO_M.US,D,20180226,000000,23.07,23.46,23.07,23.32,93227,0
+VNO_M.US,D,20180227,000000,23.35,23.6,23.3396,23.59,84557,0
+VNO_M.US,D,20180228,000000,23.58,23.84,23.37,23.75,67150,0
+VNO_M.US,D,20180301,000000,23.84,23.84,23.43,23.558,17035,0
+VNO_M.US,D,20180302,000000,23.45,23.59,23.45,23.59,20010,0
+VNO_M.US,D,20180305,000000,23.45,23.65,23.45,23.64,25136,0
+VNO_M.US,D,20180306,000000,23.6899,23.77,23.63,23.72,11654,0
+VNO_M.US,D,20180307,000000,23.6,23.79,23.6,23.74,26963,0
+VNO_M.US,D,20180308,000000,23.74,24,23.74,23.97,20853,0
+VNO_M.US,D,20180309,000000,23.9,24.19,23.87,24.15,37885,0
+VNO_M.US,D,20180312,000000,24.0001,24.0513,23.9001,24,20962,0
+VNO_M.US,D,20180313,000000,24.03,24.1136,23.92,23.92,42716,0
+VNO_M.US,D,20180314,000000,23.58,23.74,23.57,23.7,45894,0
+VNO_M.US,D,20180315,000000,23.63,23.71,23.41,23.62,51351,0
+VNO_M.US,D,20180316,000000,23.53,23.59,23.3532,23.5,50712,0
+VNO_M.US,D,20180319,000000,23.475,23.52,23.2925,23.395,73419,0
+VNO_M.US,D,20180320,000000,23.34,23.3418,23.11,23.125,57687,0
+VNO_M.US,D,20180321,000000,23.15,23.24,23.11,23.145,37336,0
+VNO_M.US,D,20180322,000000,23.05,23.33,23.05,23.22,24571,0
+VNO_M.US,D,20180323,000000,23.07,23.3,23.07,23.23,130061,0
+VNO_M.US,D,20180326,000000,23.13,23.1604,22.9,23,54050,0
+VNO_M.US,D,20180327,000000,23.16,23.16,22.92,22.99,18089,0
+VNO_M.US,D,20180328,000000,23.05,23.0841,22.75,22.9,55107,0
+VNO_M.US,D,20180329,000000,22.85,22.98,22.83,22.98,30124,0
+VNO_M.US,D,20180402,000000,23.06,23.14,23,23.05,39719,0
+VNO_M.US,D,20180403,000000,23.05,23.0633,22.8201,22.86,35548,0
+VNO_M.US,D,20180404,000000,22.94,23.09,22.84,22.94,39359,0
+VNO_M.US,D,20180405,000000,22.9925,22.9925,22.75,22.8,43871,0
+VNO_M.US,D,20180406,000000,22.76,22.7622,22.57,22.72,35872,0
+VNO_M.US,D,20180409,000000,22.65,22.68,22.52,22.55,26435,0
+VNO_M.US,D,20180410,000000,22.55,22.6,22.16,22.26,64502,0
+VNO_M.US,D,20180411,000000,22.25,22.55,22.18,22.45,44440,0
+VNO_M.US,D,20180412,000000,22.45,22.48,22.14,22.15,34662,0
+VNO_M.US,D,20180413,000000,22.26,22.27,22,22.01,22436,0
+VNO_M.US,D,20180416,000000,22.01,22.15,21.82,21.91,33028,0
+VNO_M.US,D,20180417,000000,21.92,22.02,21.87,21.99,42155,0
+VNO_M.US,D,20180418,000000,21.9,21.958,21.82,21.88,47150,0
+VNO_M.US,D,20180419,000000,21.87,21.87,21.75,21.84,41154,0
+VNO_M.US,D,20180420,000000,21.8,22.09,21.72,22.05,61935,0
+VNO_M.US,D,20180423,000000,22.0062,22.1,21.9,21.97,32672,0
+VNO_M.US,D,20180424,000000,21.97,22.1,21.97,22.1,35645,0
+VNO_M.US,D,20180425,000000,22.08,22.1,21.57,21.96,77042,0
+VNO_M.US,D,20180426,000000,21.8,21.95,21.782,21.79,21360,0
+VNO_M.US,D,20180427,000000,21.93,21.99,21.77,21.9,20279,0
+VNO_M.US,D,20180430,000000,21.92,21.93,21.64,21.77,22981,0
+VNO_M.US,D,20180501,000000,21.8,21.83,21.7,21.7607,10122,0
+VNO_M.US,D,20180502,000000,21.76,21.98,21.76,21.95,13183,0
+VNO_M.US,D,20180503,000000,21.88,21.96,21.77,21.96,18540,0
+VNO_M.US,D,20180504,000000,21.9,22.21,21.9,22.21,93718,0
+VNO_M.US,D,20180507,000000,22.21,22.3,22,22,53338,0
+VNO_M.US,D,20180508,000000,22.05,22.0699,21.89,21.97,39670,0
+VNO_M.US,D,20180509,000000,21.9,22.0699,21.8302,21.93,34311,0
+VNO_M.US,D,20180510,000000,21.91,22.18,21.91,22.16,86945,0
+VNO_M.US,D,20180511,000000,22.1,22.16,22.001,22.09,18789,0
+VNO_M.US,D,20180514,000000,22.14,22.28,22.06,22.07,19578,0
+VNO_M.US,D,20180515,000000,21.95,22.04,21.84,21.92,33190,0
+VNO_M.US,D,20180516,000000,21.95,22,21.74,21.82,22510,0
+VNO_M.US,D,20180517,000000,21.8884,21.89,21.69,21.73,66445,0
+VNO_M.US,D,20180518,000000,21.8,21.8,21.7301,21.8,23169,0
+VNO_M.US,D,20180521,000000,21.75,21.8399,21.74,21.79,32795,0
+VNO_M.US,D,20180522,000000,21.84,21.84,21.71,21.8,29020,0
+VNO_M.US,D,20180523,000000,21.79,21.84,21.75,21.81,26507,0
+VNO_M.US,D,20180524,000000,21.85,21.9399,21.8101,21.85,28103,0
+VNO_M.US,D,20180525,000000,21.94,22.15,21.94,22.03,44148,0
+VNO_M.US,D,20180529,000000,22.07,22.18,22.04,22.11,44626,0
+VNO_M.US,D,20180530,000000,22.1493,22.22,22.06,22.0756,44541,0
+VNO_M.US,D,20180531,000000,22.2,22.25,22.123,22.2,27546,0
+VNO_M.US,D,20180601,000000,22.23,22.44,22.2201,22.44,19144,0
+VNO_M.US,D,20180604,000000,22.51,22.9,22.51,22.84,45012,0
+VNO_M.US,D,20180605,000000,22.9,22.98,22.8501,22.91,61971,0
+VNO_M.US,D,20180606,000000,22.929,23.07,22.8,23.02,69581,0
+VNO_M.US,D,20180607,000000,23.03,23.27,22.9601,23.24,30105,0
+VNO_M.US,D,20180608,000000,23.28,23.44,23.2792,23.42,35030,0
+VNO_M.US,D,20180611,000000,23.42,23.48,23.38,23.42,19213,0
+VNO_M.US,D,20180612,000000,23.33,23.39,23.04,23.27,46478,0
+VNO_M.US,D,20180613,000000,23.27,23.3266,23.23,23.27,12521,0
+VNO_M.US,D,20180614,000000,23.09,23.09,22.9,22.975,25654,0
+VNO_M.US,D,20180615,000000,23,23.0068,22.87,22.95,32392,0
+VNO_M.US,D,20180618,000000,22.94,22.94,22.745,22.85,40101,0
+VNO_M.US,D,20180619,000000,22.91,22.91,22.8,22.81,26884,0
+VNO_M.US,D,20180620,000000,22.9,22.9,22.77,22.77,27395,0
+VNO_M.US,D,20180621,000000,22.75,22.9,22.71,22.85,51708,0
+VNO_M.US,D,20180622,000000,22.7801,22.89,22.78,22.89,5596,0
+VNO_M.US,D,20180625,000000,22.89,22.94,22.81,22.81,12271,0
+VNO_M.US,D,20180626,000000,22.875,22.92,22.81,22.81,9381,0
+VNO_M.US,D,20180627,000000,22.82,22.92,22.81,22.9,37021,0
+VNO_M.US,D,20180628,000000,22.92,23.0766,22.92,23.07,26689,0
+VNO_M.US,D,20180629,000000,23.07,23.41,23.07,23.21,42196,0
+VNO_M.US,D,20180702,000000,23.4,23.65,23.3,23.44,52393,0
+VNO_M.US,D,20180703,000000,23.5301,23.79,23.522,23.56,23169,0
+VNO_M.US,D,20180705,000000,23.64,23.65,23.501,23.51,20937,0
+VNO_M.US,D,20180706,000000,23.6,23.9099,23.51,23.51,34785,0
+VNO_M.US,D,20180709,000000,23.55,23.81,23.55,23.75,36368,0
+VNO_M.US,D,20180710,000000,23.7101,23.85,23.71,23.8,46828,0
+VNO_M.US,D,20180711,000000,23.7398,23.82,23.65,23.68,55117,0
+VNO_M.US,D,20180712,000000,23.73,23.98,23.7138,23.98,37219,0
+VNO_M.US,D,20180713,000000,23.955,24.08,23.955,24.045,70523,0
+VNO_M.US,D,20180716,000000,24.06,24.1,23.76,23.76,46679,0
+VNO_M.US,D,20180717,000000,23.83,23.88,23.6779,23.82,89127,0
+VNO_M.US,D,20180718,000000,23.716,23.99,23.716,23.87,48969,0
+VNO_M.US,D,20180719,000000,23.95,23.95,23.7578,23.93,30874,0
+VNO_M.US,D,20180720,000000,23.93,23.93,23.63,23.63,48339,0
+VNO_M.US,D,20180723,000000,23.79,23.79,23.245,23.4,22969,0
+VNO_M.US,D,20180724,000000,23.27,23.55,23.23,23.3,37040,0
+VNO_M.US,D,20180725,000000,23.539,23.539,23.2,23.2,15285,0
+VNO_M.US,D,20180726,000000,23.3,23.469,23.2,23.21,24811,0
+VNO_M.US,D,20180727,000000,23.54,23.54,23.351,23.47,22970,0
+VNO_M.US,D,20180730,000000,23.49,23.53,23.3,23.4699,79835,0
+VNO_M.US,D,20180731,000000,23.32,23.449,23.14,23.16,50859,0
+VNO_M.US,D,20180801,000000,23.24,23.3386,23.13,23.1744,16050,0
+VNO_M.US,D,20180802,000000,23.15,23.189,22.9559,23.05,12313,0
+VNO_M.US,D,20180803,000000,23.02,23.3416,22.98,23.155,28272,0
+VNO_M.US,D,20180806,000000,23.12,23.3,22.92,22.94,23603,0
+VNO_M.US,D,20180807,000000,22.9,22.98,22.8,22.86,33762,0
+VNO_M.US,D,20180808,000000,22.89,22.99,22.87,22.92,25122,0
+VNO_M.US,D,20180809,000000,22.9158,23.1,22.9158,22.9919,3929,0
+VNO_M.US,D,20180810,000000,22.9,22.9713,22.84,22.84,7671,0
+VNO_M.US,D,20180813,000000,22.95,22.98,22.88,22.88,13072,0
+VNO_M.US,D,20180814,000000,22.89,22.9499,22.89,22.89,9060,0
+VNO_M.US,D,20180815,000000,22.91,22.956,22.87,22.92,5873,0
+VNO_M.US,D,20180816,000000,22.94,22.99,22.92,22.94,31560,0
+VNO_M.US,D,20180817,000000,22.98,22.98,22.9,22.96,6321,0
+VNO_M.US,D,20180820,000000,22.96,23.2,22.92,23.06,24150,0
+VNO_M.US,D,20180821,000000,23.1,23.18,23.08,23.08,13958,0
+VNO_M.US,D,20180822,000000,23.14,23.25,23.07,23.2,24952,0
+VNO_M.US,D,20180823,000000,23.21,23.32,23.21,23.28,21191,0
+VNO_M.US,D,20180824,000000,23.34,23.345,23.2201,23.25,18242,0
+VNO_M.US,D,20180827,000000,23.28,23.359,23.17,23.32,42680,0
+VNO_M.US,D,20180828,000000,23.24,23.39,23.23,23.38,25969,0
+VNO_M.US,D,20180829,000000,23.4,23.7199,23.36,23.49,17394,0
+VNO_M.US,D,20180830,000000,23.58,23.65,23.5095,23.55,33912,0
+VNO_M.US,D,20180831,000000,23.59,23.59,23.47,23.47,15807,0
+VNO_M.US,D,20180904,000000,23.47,23.5,23.4101,23.48,18376,0
+VNO_M.US,D,20180905,000000,23.5283,23.5299,23.2499,23.41,53583,0
+VNO_M.US,D,20180906,000000,23.3302,23.38,23.2,23.29,30347,0
+VNO_M.US,D,20180907,000000,23.33,23.33,23.07,23.07,17919,0
+VNO_M.US,D,20180910,000000,23.19,23.45,23.1495,23.45,17842,0
+VNO_M.US,D,20180911,000000,23.34,25.45,23.34,23.45,42049,0
+VNO_M.US,D,20180912,000000,23.55,23.55,23.4488,23.52,37068,0
+VNO_M.US,D,20180913,000000,23.6,23.6,23.41,23.58,27686,0
+VNO_M.US,D,20180914,000000,23.3,23.3,23.04,23.1,13845,0
+VNO_M.US,D,20180917,000000,23.04,23.12,22.6823,22.82,74977,0
+VNO_M.US,D,20180918,000000,22.86,22.86,22.62,22.69,39635,0
+VNO_M.US,D,20180919,000000,22.69,22.69,22.4,22.5,16573,0
+VNO_M.US,D,20180920,000000,22.3,22.565,22.3,22.48,40170,0
+VNO_M.US,D,20180921,000000,22.32,22.6666,22.32,22.65,18937,0
+VNO_M.US,D,20180924,000000,22.38,22.6103,22.38,22.5,16070,0
+VNO_M.US,D,20180925,000000,22.57,22.57,22.26,22.41,21976,0
+VNO_M.US,D,20180926,000000,22.41,22.46,22.25,22.3,43832,0
+VNO_M.US,D,20180927,000000,22.28,22.4043,22.25,22.25,18376,0
+VNO_M.US,D,20180928,000000,22.25,22.3932,22.25,22.27,16468,0
+VNO_M.US,D,20181001,000000,22.35,22.44,21.99,22.22,60950,0
+VNO_M.US,D,20181002,000000,22.17,22.2,21.99,22.14,27048,0
+VNO_M.US,D,20181003,000000,22.02,22.1043,21.7503,21.84,34323,0
+VNO_M.US,D,20181004,000000,21.95,22,21.37,21.76,42016,0
+VNO_M.US,D,20181005,000000,21.76,21.805,21.5,21.79,22173,0
+VNO_M.US,D,20181008,000000,21.79,21.81,21.4514,21.57,14413,0
+VNO_M.US,D,20181009,000000,21.57,21.7834,21.5,21.55,42234,0
+VNO_M.US,D,20181010,000000,21.51,21.54,20.94,21.53,58152,0
+VNO_M.US,D,20181011,000000,21.6,21.78,21.31,21.5,36212,0
+VNO_M.US,D,20181012,000000,21.5,21.5997,21.29,21.4,23591,0
+VNO_M.US,D,20181015,000000,21.5171,21.52,21.182,21.46,34406,0
+VNO_M.US,D,20181016,000000,21.65,21.66,21.51,21.6176,29825,0
+VNO_M.US,D,20181017,000000,21.5,21.64,21.5,21.64,51114,0
+VNO_M.US,D,20181018,000000,21.71,21.71,21.45,21.64,15529,0
+VNO_M.US,D,20181019,000000,21.52,21.79,21.4799,21.79,35804,0
+VNO_M.US,D,20181022,000000,21.9,22.0265,21.8257,21.89,28547,0
+VNO_M.US,D,20181023,000000,21.88,21.97,21.65,21.9471,37277,0
+VNO_M.US,D,20181024,000000,21.8,22.15,21.8,22.01,14783,0
+VNO_M.US,D,20181025,000000,22.14,22.21,21.9383,22.16,18640,0
+VNO_M.US,D,20181026,000000,22.17,22.17,21.85,21.99,32829,0
+VNO_M.US,D,20181029,000000,22.04,22.1899,21.94,21.94,16414,0
+VNO_M.US,D,20181030,000000,22.15,22.1699,21.9722,22.1205,7560,0
+VNO_M.US,D,20181031,000000,22.14,22.1498,21.7918,21.92,23855,0
+VNO_M.US,D,20181101,000000,21.9984,22,21.84,21.85,23305,0
+VNO_M.US,D,20181102,000000,21.84,21.9139,21.6,21.6,18631,0
+VNO_M.US,D,20181105,000000,21.61,21.7539,21.61,21.7045,11695,0
+VNO_M.US,D,20181106,000000,21.76,21.7608,21.61,21.66,18358,0
+VNO_M.US,D,20181107,000000,21.76,21.92,21.7068,21.75,17959,0
+VNO_M.US,D,20181108,000000,21.76,21.8422,21.73,21.7999,12782,0
+VNO_M.US,D,20181109,000000,21.7668,21.85,21.7,21.7,15124,0
+VNO_M.US,D,20181112,000000,21.67,21.78,21.67,21.7799,17370,0
+VNO_M.US,D,20181113,000000,21.71,21.82,21.71,21.7405,10447,0
+VNO_M.US,D,20181114,000000,21.8,21.8,21.51,21.58,46199,0
+VNO_M.US,D,20181115,000000,21.53,21.62,21.32,21.335,49492,0
+VNO_M.US,D,20181116,000000,21.45,21.45,21.14,21.19,45551,0
+VNO_M.US,D,20181119,000000,21.39,21.39,21.06,21.18,30055,0
+VNO_M.US,D,20181120,000000,21.23,21.23,20.9,20.9,27769,0
+VNO_M.US,D,20181121,000000,21,21.25,21,21,25787,0
+VNO_M.US,D,20181123,000000,20.9,20.94,20.83,20.9,14871,0
+VNO_M.US,D,20181126,000000,20.93,21.074,20.8,20.88,21305,0
+VNO_M.US,D,20181127,000000,20.99,20.99,20.8,20.81,22536,0
+VNO_M.US,D,20181128,000000,21.05,21.05,20.71,20.82,58869,0
+VNO_M.US,D,20181129,000000,21,21,20.65,20.69,43212,0
+VNO_M.US,D,20181130,000000,20.84,20.84,20.49,20.63,57627,0
+VNO_M.US,D,20181203,000000,20.7,20.8381,20.6001,20.78,41573,0
+VNO_M.US,D,20181204,000000,20.7,20.78,20.25,20.54,58792,0
+VNO_M.US,D,20181206,000000,20.51,20.5472,20.01,20.31,119580,0
+VNO_M.US,D,20181207,000000,20.31,20.49,20.31,20.38,113893,0
+VNO_M.US,D,20181210,000000,20.39,20.4,20.1155,20.31,37371,0
+VNO_M.US,D,20181211,000000,20.5,20.61,20.32,20.5527,142780,0
+VNO_M.US,D,20181212,000000,20.78,20.85,20.6117,20.66,59630,0
+VNO_M.US,D,20181213,000000,20.77,20.93,20.6744,20.79,89827,0
+VNO_M.US,D,20181214,000000,20.45,20.45,20.26,20.44,88273,0
+VNO_M.US,D,20181217,000000,20.46,20.46,20.2,20.29,110137,0
+VNO_M.US,D,20181218,000000,20.4,20.4,20.15,20.4,95258,0
+VNO_M.US,D,20181219,000000,20.4,20.4212,20.21,20.36,88045,0
+VNO_M.US,D,20181220,000000,20.37,20.37,19.65,20.02,88583,0
+VNO_M.US,D,20181221,000000,19.8801,20.24,19.8801,20.24,134254,0
+VNO_M.US,D,20181224,000000,20.24,20.24,19.67,19.68,133407,0
+VNO_M.US,D,20181226,000000,20.01,20.1499,19.66,19.87,96472,0
+VNO_M.US,D,20181227,000000,19.79,19.8593,19.5,19.75,134964,0
+VNO_M.US,D,20181228,000000,19.77,20.29,19.6862,20.19,70872,0
+VNO_M.US,D,20181231,000000,20.45,20.59,20.287,20.55,68571,0
+VNO_M.US,D,20190102,000000,20.45,21,20.45,21,31902,0
+VNO_M.US,D,20190103,000000,21,21.14,20.8101,21.14,35906,0
+VNO_M.US,D,20190104,000000,21.28,21.447,21.2,21.37,41231,0
+VNO_M.US,D,20190107,000000,21.45,21.64,21.33,21.57,143937,0
+VNO_M.US,D,20190108,000000,21.57,21.57,21.34,21.57,24167,0
+VNO_M.US,D,20190109,000000,21.45,21.63,21.45,21.61,43425,0
+VNO_M.US,D,20190110,000000,21.4,21.87,21.4,21.8,27042,0
+VNO_M.US,D,20190111,000000,21.79,22.18,21.6746,22.15,103324,0
+VNO_M.US,D,20190114,000000,22.1,22.38,21.9605,22.3,34924,0
+VNO_M.US,D,20190115,000000,22.32,22.38,22.111,22.3,18859,0
+VNO_M.US,D,20190116,000000,22.35,22.35,22.07,22.1,28570,0
+VNO_M.US,D,20190117,000000,22.1,22.25,21.995,22.2,13502,0
+VNO_M.US,D,20190118,000000,22.09,22.39,22.09,22.39,78687,0
+VNO_M.US,D,20190122,000000,22.3424,22.49,22.119,22.33,59953,0
+VNO_M.US,D,20190123,000000,22.47,22.47,22.22,22.4455,18350,0
+VNO_M.US,D,20190124,000000,22.33,22.54,22.3046,22.45,5316,0
+VNO_M.US,D,20190125,000000,22.57,22.74,22.41,22.46,41480,0
+VNO_M.US,D,20190128,000000,22.59,22.59,22.23,22.4517,29067,0
+VNO_M.US,D,20190129,000000,22.58,22.58,22.38,22.38,11130,0
+VNO_M.US,D,20190130,000000,22.4,22.8533,22.4,22.65,30305,0
+VNO_M.US,D,20190131,000000,22.77,22.96,22.72,22.72,45425,0
+VNO_M.US,D,20190201,000000,22.89,22.89,22.6196,22.66,14759,0
+VNO_M.US,D,20190204,000000,22.86,22.86,22.5776,22.85,11993,0
+VNO_M.US,D,20190205,000000,22.8,22.86,22.56,22.79,11984,0
+VNO_M.US,D,20190206,000000,22.83,22.83,22.53,22.53,24822,0
+VNO_M.US,D,20190207,000000,22.45,22.65,22.25,22.4356,21062,0
+VNO_M.US,D,20190208,000000,22.51,22.57,22.201,22.26,42128,0
+VNO_M.US,D,20190211,000000,22.42,22.6,22.2701,22.6,28041,0
+VNO_M.US,D,20190212,000000,22.41,22.74,22.41,22.61,17179,0
+VNO_M.US,D,20190213,000000,22.57,22.8281,22.5,22.78,18792,0
+VNO_M.US,D,20190214,000000,22.81,22.93,22.6352,22.84,13063,0
+VNO_M.US,D,20190215,000000,22.95,23.12,22.74,23.11,32017,0
+VNO_M.US,D,20190219,000000,23.24,23.24,22.82,22.89,31855,0
+VNO_M.US,D,20190220,000000,22.86,23.0806,22.86,22.91,13258,0
+VNO_M.US,D,20190221,000000,22.95,23.0999,22.87,23.06,31750,0
+VNO_M.US,D,20190222,000000,23,23,22.89,22.9,36118,0
+VNO_M.US,D,20190225,000000,23,23,22.9,22.94,27160,0
+VNO_M.US,D,20190226,000000,23,23.06,22.75,22.83,37041,0
+VNO_M.US,D,20190227,000000,22.82,23,22.82,22.9,20277,0
+VNO_M.US,D,20190228,000000,23,23.05,22.59,22.59,162079,0
+VNO_M.US,D,20190301,000000,22.66,22.8252,22.56,22.73,34767,0
+VNO_M.US,D,20190304,000000,22.79,22.8383,22.68,22.74,20252,0
+VNO_M.US,D,20190305,000000,22.79,22.99,22.7,22.99,22562,0
+VNO_M.US,D,20190306,000000,22.99,23.06,22.88,22.97,38624,0
+VNO_M.US,D,20190307,000000,23.05,23.0999,22.75,22.85,27804,0
+VNO_M.US,D,20190308,000000,22.94,23.09,22.84,23.09,27012,0
+VNO_M.US,D,20190311,000000,23.09,23.09,22.95,22.98,18544,0
+VNO_M.US,D,20190312,000000,23.09,23.09,22.95,23,11566,0
+VNO_M.US,D,20190313,000000,23.05,23.1864,22.99,23.18,37690,0
+VNO_M.US,D,20190314,000000,22.95,23.07,22.9343,23.04,33287,0
+VNO_M.US,D,20190315,000000,23.17,23.2,23.0772,23.16,29626,0
+VNO_M.US,D,20190318,000000,23.2,23.2,23.04,23.18,20849,0
+VNO_M.US,D,20190319,000000,23.17,23.18,22.92,22.92,25700,0
+VNO_M.US,D,20190320,000000,22.93,23.03,22.7905,23,28898,0
+VNO_M.US,D,20190321,000000,22.96,23.2214,22.96,23.14,36896,0
+VNO_M.US,D,20190322,000000,23.24,23.24,23.0901,23.16,18216,0
+VNO_M.US,D,20190325,000000,23.29,23.29,23.12,23.23,20051,0
+VNO_M.US,D,20190326,000000,23.33,23.33,23.1509,23.27,20223,0
+VNO_M.US,D,20190327,000000,23.34,23.34,23.19,23.21,18598,0
+VNO_M.US,D,20190328,000000,23.15,23.29,23.15,23.18,12427,0
+VNO_M.US,D,20190329,000000,23.34,23.45,23.2,23.45,32124,0
+VNO_M.US,D,20190401,000000,23.48,23.86,23.41,23.8,43541,0
+VNO_M.US,D,20190402,000000,23.88,23.88,23.68,23.85,30198,0
+VNO_M.US,D,20190403,000000,23.89,23.89,23.68,23.75,60651,0
+VNO_M.US,D,20190404,000000,23.67,23.8381,23.67,23.83,86368,0
+VNO_M.US,D,20190405,000000,23.83,23.8899,23.73,23.77,35423,0
+VNO_M.US,D,20190408,000000,23.87,23.8788,23.6,23.6,27241,0
+VNO_M.US,D,20190409,000000,23.7,23.79,23.55,23.6,29661,0
+VNO_M.US,D,20190410,000000,23.57,23.7741,23.45,23.45,97070,0
+VNO_M.US,D,20190411,000000,23.59,23.59,23.48,23.555,22165,0
+VNO_M.US,D,20190412,000000,23.62,23.65,23.5391,23.65,14895,0
+VNO_M.US,D,20190415,000000,23.73,23.73,23.44,23.61,41292,0
+VNO_M.US,D,20190416,000000,23.68,23.68,23.49,23.5793,28217,0
+VNO_M.US,D,20190417,000000,23.63,23.6599,23.47,23.5548,13356,0
+VNO_M.US,D,20190418,000000,23.59,23.68,23.44,23.54,28076,0
+VNO_M.US,D,20190422,000000,23.63,23.64,23.44,23.46,22374,0
+VNO_M.US,D,20190423,000000,23.42,23.62,23.42,23.5,124693,0
+VNO_M.US,D,20190424,000000,23.58,23.58,23.43,23.43,22320,0
+VNO_M.US,D,20190425,000000,23.51,23.5524,23.37,23.43,16572,0
+VNO_M.US,D,20190426,000000,23.47,23.53,23.43,23.53,12092,0
+VNO_M.US,D,20190429,000000,23.53,23.59,23.47,23.5,161924,0
+VNO_M.US,D,20190430,000000,23.57,23.65,23.47,23.65,30307,0
+VNO_M.US,D,20190501,000000,23.74,23.74,23.46,23.69,13093,0
+VNO_M.US,D,20190502,000000,23.69,23.69,23.5738,23.64,14358,0
+VNO_M.US,D,20190503,000000,23.65,23.67,23.55,23.62,10499,0
+VNO_M.US,D,20190506,000000,23.58,23.64,23.5,23.54,17414,0
+VNO_M.US,D,20190507,000000,23.61,23.62,23.5,23.56,10918,0
+VNO_M.US,D,20190508,000000,23.47,23.56,23.4624,23.5228,15606,0
+VNO_M.US,D,20190509,000000,23.56,23.62,23.49,23.57,21268,0
+VNO_M.US,D,20190510,000000,23.68,23.78,23.6,23.761,32606,0
+VNO_M.US,D,20190513,000000,23.8,23.8,23.57,23.75,13686,0
+VNO_M.US,D,20190514,000000,23.77,23.9,23.75,23.89,32030,0
+VNO_M.US,D,20190515,000000,23.9,23.9,23.7828,23.88,21545,0
+VNO_M.US,D,20190516,000000,23.97,24.04,23.9301,24,29320,0
+VNO_M.US,D,20190517,000000,24.06,24.06,23.8519,23.96,29531,0
+VNO_M.US,D,20190520,000000,24.01,24.01,23.89,23.925,16895,0
+VNO_M.US,D,20190521,000000,23.96,24.02,23.86,23.99,25117,0
+VNO_M.US,D,20190522,000000,23.99,24.09,23.93,24.03,26747,0
+VNO_M.US,D,20190523,000000,24.06,24.09,23.98,24.09,30148,0
+VNO_M.US,D,20190524,000000,23.97,24.11,23.97,24.07,59060,0
+VNO_M.US,D,20190528,000000,24.07,24.23,24.07,24.14,23055,0
+VNO_M.US,D,20190529,000000,24.2,24.2,24.07,24.08,27578,0
+VNO_M.US,D,20190530,000000,24.2,24.2,24.07,24.13,26261,0
+VNO_M.US,D,20190531,000000,24.1,24.11,23.94,23.94,50730,0
+VNO_M.US,D,20190603,000000,24.06,24.1,24,24,9241,0
+VNO_M.US,D,20190604,000000,24.1,24.21,23.9,24.15,34078,0
+VNO_M.US,D,20190605,000000,24.21,24.21,24.06,24.14,26260,0
+VNO_M.US,D,20190606,000000,24.17,24.25,24.1,24.1935,41347,0
+VNO_M.US,D,20190607,000000,24.33,24.37,24.2203,24.36,22069,0
+VNO_M.US,D,20190610,000000,24.37,24.5,24.37,24.44,26384,0
+VNO_M.US,D,20190611,000000,24.49,24.49,24.38,24.43,22135,0
+VNO_M.US,D,20190612,000000,24.46,24.49,24.43,24.43,23449,0
+VNO_M.US,D,20190613,000000,24.48,24.58,24.41,24.55,60947,0
+VNO_M.US,D,20190614,000000,24.18,24.36,24.18,24.26,36955,0
+VNO_M.US,D,20190617,000000,24.35,24.47,24.3328,24.44,11947,0
+VNO_M.US,D,20190618,000000,24.5,24.55,24.42,24.44,45808,0
+VNO_M.US,D,20190619,000000,24.58,24.58,24.4,24.4,18851,0
+VNO_M.US,D,20190620,000000,24.54,24.59,24.38,24.38,26751,0
+VNO_M.US,D,20190621,000000,24.54,24.54,24.36,24.44,24228,0
+VNO_M.US,D,20190624,000000,24.36,24.5332,24.36,24.44,27210,0
+VNO_M.US,D,20190625,000000,24.5,24.5,24.32,24.38,22019,0
+VNO_M.US,D,20190626,000000,24.47,24.49,24.3635,24.4,33999,0
+VNO_M.US,D,20190627,000000,24.47,24.52,24.4,24.45,20908,0
+VNO_M.US,D,20190628,000000,24.44,24.52,24.35,24.52,45758,0
+VNO_M.US,D,20190701,000000,24.65,24.65,24.37,24.5,23354,0
+VNO_M.US,D,20190702,000000,24.5,24.8231,24.4814,24.82,29986,0
+VNO_M.US,D,20190703,000000,24.85,24.85,24.706,24.8,14667,0
+VNO_M.US,D,20190705,000000,24.79,26.49,24.72,24.75,30296,0
+VNO_M.US,D,20190708,000000,24.75,24.82,24.6801,24.82,33643,0
+VNO_M.US,D,20190709,000000,24.73,24.9,24.6522,24.89,31714,0
+VNO_M.US,D,20190710,000000,24.86,24.98,24.85,24.98,32415,0
+VNO_M.US,D,20190711,000000,24.98,25.13,24.9,25.0635,38877,0
+VNO_M.US,D,20190712,000000,25.14,25.14,25.0404,25.0404,13333,0
+VNO_M.US,D,20190715,000000,25.09,25.14,25.04,25.14,17655,0
+VNO_M.US,D,20190716,000000,25.14,25.26,25.05,25.24,48805,0
+VNO_M.US,D,20190717,000000,25.24,25.3026,25.14,25.25,38716,0
+VNO_M.US,D,20190718,000000,25.33,25.34,25.13,25.19,25085,0
+VNO_M.US,D,20190719,000000,25.23,25.3344,25.1889,25.27,28385,0
+VNO_M.US,D,20190722,000000,25.26,25.39,25.1641,25.26,30013,0
+VNO_M.US,D,20190723,000000,25.38,25.38,25.1868,25.23,15740,0
+VNO_M.US,D,20190724,000000,25.28,25.43,25.25,25.34,38110,0
+VNO_M.US,D,20190725,000000,25.4,25.4,25.28,25.3,15170,0
+VNO_M.US,D,20190726,000000,25.39,25.39,25.25,25.35,31957,0
+VNO_M.US,D,20190729,000000,25.38,25.6,25.3604,25.59,51147,0
+VNO_M.US,D,20190730,000000,25.43,25.633,25.38,25.43,24679,0
+VNO_M.US,D,20190731,000000,25.5,25.5,25.26,25.26,103232,0
+VNO_M.US,D,20190801,000000,25.43,25.43,25.2,25.39,36234,0
+VNO_M.US,D,20190802,000000,25.46,25.48,25.3008,25.44,19277,0
+VNO_M.US,D,20190805,000000,25.47,25.47,25.15,25.18,43400,0
+VNO_M.US,D,20190806,000000,25.37,25.45,25.22,25.39,34011,0
+VNO_M.US,D,20190807,000000,25.34,25.46,25.25,25.25,18426,0
+VNO_M.US,D,20190808,000000,25.45,25.48,25.34,25.45,14893,0
+VNO_M.US,D,20190809,000000,25.46,25.49,25.37,25.49,21948,0
+VNO_M.US,D,20190812,000000,25.47,25.545,25.38,25.52,26091,0
+VNO_M.US,D,20190813,000000,25.52,25.64,25.473,25.56,16307,0
+VNO_M.US,D,20190814,000000,25.58,25.6199,25.4,25.6,22980,0
+VNO_M.US,D,20190815,000000,25.7,25.73,25.557,25.65,18489,0
+VNO_M.US,D,20190816,000000,25.74,25.74,25.59,25.6,15248,0
+VNO_M.US,D,20190819,000000,25.6,25.6556,25.5,25.56,39012,0
+VNO_M.US,D,20190820,000000,25.6,25.6894,25.56,25.59,19975,0
+VNO_M.US,D,20190821,000000,25.59,25.69,25.58,25.65,112109,0
+VNO_M.US,D,20190822,000000,25.7,25.725,25.63,25.68,67675,0
+VNO_M.US,D,20190823,000000,25.62,25.7799,25.61,25.73,15313,0
+VNO_M.US,D,20190826,000000,25.77,25.77,25.62,25.63,32673,0
+VNO_M.US,D,20190827,000000,25.75,25.75,25.5,25.57,37248,0
+VNO_M.US,D,20190828,000000,25.5,25.746,25.5,25.63,15448,0
+VNO_M.US,D,20190829,000000,25.74,25.74,25.59,25.61,38521,0
+VNO_M.US,D,20190830,000000,25.7,25.7,25.605,25.61,48758,0
+VNO_M.US,D,20190903,000000,25.67,25.7886,25.656,25.75,15702,0
+VNO_M.US,D,20190904,000000,25.77,25.89,25.7621,25.86,23605,0
+VNO_M.US,D,20190905,000000,25.85,25.99,25.8025,25.97,25023,0
+VNO_M.US,D,20190906,000000,26,26.05,25.97,26,28410,0
+VNO_M.US,D,20190909,000000,26.05,26.05,25.9191,26.02,21575,0
+VNO_M.US,D,20190910,000000,26.04,26.05,25.9,25.93,19463,0
+VNO_M.US,D,20190911,000000,25.94,25.99,25.83,25.99,40500,0
+VNO_M.US,D,20190912,000000,25.99,25.99,25.86,25.93,38600,0
+VNO_M.US,D,20190913,000000,25.59,25.59,25.3,25.38,25018,0
+VNO_M.US,D,20190916,000000,25.5,25.51,25.4,25.44,11608,0
+VNO_M.US,D,20190917,000000,25.54,25.57,25.44,25.55,21590,0
+VNO_M.US,D,20190918,000000,25.66,25.74,25.6232,25.74,19256,0
+VNO_M.US,D,20190919,000000,25.77,25.87,25.75,25.85,42132,0
+VNO_M.US,D,20190920,000000,25.94,25.94,25.74,25.7984,13877,0
+VNO_M.US,D,20190923,000000,25.83,25.84,25.71,25.76,26785,0
+VNO_M.US,D,20190924,000000,25.76,25.86,25.76,25.84,5984,0
+VNO_M.US,D,20190925,000000,25.88,25.88,25.78,25.8,14878,0
+VNO_M.US,D,20190926,000000,25.8,25.88,25.74,25.81,15753,0
+VNO_M.US,D,20190927,000000,25.81,25.9028,25.7997,25.87,18066,0
+VNO_M.US,D,20190930,000000,25.92,26.03,25.81,25.85,51575,0
+VNO_M.US,D,20191001,000000,26,26.04,25.8984,25.99,40828,0
+VNO_M.US,D,20191002,000000,26.01,26.01,25.7744,25.89,25109,0
+VNO_M.US,D,20191003,000000,25.95,26,25.9,25.949,11548,0
+VNO_M.US,D,20191004,000000,25.99,26.08,25.83,25.8555,24184,0
+VNO_M.US,D,20191007,000000,25.86,25.8878,25.7572,25.79,21931,0
+VNO_M.US,D,20191008,000000,25.72,25.95,25.69,25.7,12914,0
+VNO_M.US,D,20191009,000000,25.86,25.88,25.7377,25.79,25609,0
+VNO_M.US,D,20191010,000000,25.71,25.92,25.69,25.89,28861,0
+VNO_M.US,D,20191011,000000,25.9,26.13,25.9,26.13,33137,0
+VNO_M.US,D,20191014,000000,26.1,26.28,26.06,26.28,29665,0
+VNO_M.US,D,20191015,000000,26.33,26.36,26.25,26.3484,24300,0
+VNO_M.US,D,20191016,000000,26.42,26.55,26.32,26.484,40304,0
+VNO_M.US,D,20191017,000000,26.55,26.72,26.45,26.64,41855,0
+VNO_M.US,D,20191018,000000,26.72,26.72,26.6428,26.65,30669,0
+VNO_M.US,D,20191021,000000,26.6243,26.71,26.45,26.46,30287,0
+VNO_M.US,D,20191022,000000,26.46,26.57,26.44,26.47,58131,0
+VNO_M.US,D,20191023,000000,26.55,26.645,26.47,26.54,18279,0
+VNO_M.US,D,20191024,000000,26.61,26.61,26.3961,26.48,30840,0
+VNO_M.US,D,20191025,000000,26.53,26.53,26.39,26.46,12244,0
+VNO_M.US,D,20191028,000000,26.47,26.47,26.291,26.34,31737,0
+VNO_M.US,D,20191029,000000,26.3,26.36,26.22,26.28,92676,0
+VNO_M.US,D,20191030,000000,26.4,26.4,26.191,26.3,23969,0
+VNO_M.US,D,20191031,000000,26.12,26.34,26.06,26.06,101597,0
+VNO_M.US,D,20191101,000000,26.07,26.0814,25.98,26.07,11259,0
+VNO_M.US,D,20191104,000000,26.24,26.24,25.9418,26.07,7994,0
+VNO_M.US,D,20191105,000000,26.14,26.14,25.72,25.87,11861,0
+VNO_M.US,D,20191106,000000,25.92,25.92,25.75,25.75,27087,0
+VNO_M.US,D,20191107,000000,25.75,25.75,25.55,25.61,24371,0
+VNO_M.US,D,20191108,000000,25.76,25.76,25.5748,25.67,15529,0
+VNO_M.US,D,20191111,000000,25.69,25.7837,25.6301,25.76,17552,0
+VNO_M.US,D,20191112,000000,25.77,25.87,25.74,25.79,33222,0
+VNO_M.US,D,20191113,000000,25.74,25.99,25.73,25.76,42802,0
+VNO_M.US,D,20191114,000000,25.74,25.88,25.74,25.83,10041,0
+VNO_M.US,D,20191115,000000,25.9001,25.91,25.6514,25.71,9957,0
+VNO_M.US,D,20191118,000000,25.83,25.83,25.72,25.72,13200,0
+VNO_M.US,D,20191119,000000,25.76,25.84,25.6805,25.73,18175,0
+VNO_M.US,D,20191120,000000,25.84,25.98,25.73,25.97,31232,0
+VNO_M.US,D,20191121,000000,25.97,25.97,25.815,25.95,6378,0
+VNO_M.US,D,20191122,000000,25.95,25.99,25.84,25.84,126916,0
+VNO_M.US,D,20191125,000000,25.89,25.89,25.74,25.76,10908,0
+VNO_M.US,D,20191126,000000,25.85,25.88,25.78,25.87,8435,0
+VNO_M.US,D,20191127,000000,25.87,25.9,25.74,25.86,21173,0
+VNO_M.US,D,20191129,000000,25.9,25.9,25.64,25.64,43394,0
+VNO_M.US,D,20191202,000000,25.74,25.74,25.377,25.44,14461,0
+VNO_M.US,D,20191203,000000,25.2371,25.48,25.2371,25.41,20195,0
+VNO_M.US,D,20191204,000000,25.47,25.6,25.33,25.52,22410,0
+VNO_M.US,D,20191205,000000,25.56,25.56,25.35,25.52,24159,0
+VNO_M.US,D,20191206,000000,25.52,25.5992,25.45,25.57,39993,0
+VNO_M.US,D,20191209,000000,25.64,25.64,25.57,25.61,8501,0
+VNO_M.US,D,20191210,000000,25.65,25.65,25.5027,25.5906,10641,0
+VNO_M.US,D,20191211,000000,25.56,25.73,25.55,25.64,7780,0
+VNO_M.US,D,20191212,000000,25.71,25.71,25.64,25.71,12350,0
+VNO_M.US,D,20191213,000000,25.46,25.73,25.37,25.73,14359,0
+VNO_M.US,D,20191216,000000,25.78,25.78,25.51,25.7699,16212,0
+VNO_M.US,D,20191217,000000,25.6,25.75,25.6,25.7351,105816,0
+VNO_M.US,D,20191218,000000,25.78,25.8,25.6448,25.8,22253,0
+VNO_M.US,D,20191219,000000,25.85,25.85,25.74,25.74,18508,0
+VNO_M.US,D,20191220,000000,25.82,25.82,25.53,25.55,28090,0
+VNO_M.US,D,20191223,000000,25.66,25.66,25.41,25.49,64890,0
+VNO_M.US,D,20191224,000000,25.55,25.55,25.45,25.52,82328,0
+VNO_M.US,D,20191226,000000,25.57,25.6082,25.52,25.555,5428,0
+VNO_M.US,D,20191227,000000,25.6,25.6,25.5343,25.6,5471,0
+VNO_M.US,D,20191230,000000,25.6,25.71,25.531,25.6915,25811,0
+VNO_M.US,D,20191231,000000,25.7,25.7,25.54,25.54,20294,0
+VNO_M.US,D,20200102,000000,25.69,25.8014,25.58,25.79,26083,0
+VNO_M.US,D,20200103,000000,25.73,26.26,25.73,26.18,76486,0
+VNO_M.US,D,20200106,000000,26.23,26.32,26.105,26.32,12746,0
+VNO_M.US,D,20200107,000000,26.34,26.34,26.14,26.29,21806,0
+VNO_M.US,D,20200108,000000,26.38,26.4,26.25,26.344,44262,0
+VNO_M.US,D,20200109,000000,26.39,26.45,26.24,26.42,80293,0
+VNO_M.US,D,20200110,000000,26.28,26.43,26.28,26.39,15062,0
+VNO_M.US,D,20200113,000000,26.45,26.45,26.28,26.39,28152,0
+VNO_M.US,D,20200114,000000,26.39,26.39,26.18,26.34,12232,0
+VNO_M.US,D,20200115,000000,26.35,26.42,26.27,26.41,15637,0
+VNO_M.US,D,20200116,000000,26.42,26.5,26.3781,26.44,26678,0
+VNO_M.US,D,20200117,000000,26.47,26.47,26.3,26.41,62262,0
+VNO_M.US,D,20200121,000000,26.41,26.41,26.3395,26.38,6662,0
+VNO_M.US,D,20200122,000000,26.41,26.41,26.3626,26.385,32960,0
+VNO_M.US,D,20200123,000000,26.38,26.4,26.33,26.35,68161,0
+VNO_M.US,D,20200124,000000,26.39,26.41,26.19,26.3571,6923,0
+VNO_M.US,D,20200127,000000,26.28,26.35,26.2693,26.35,14426,0
+VNO_M.US,D,20200128,000000,26.26,26.357,26.26,26.333,29391,0
+VNO_M.US,D,20200129,000000,26.36,26.36,26.34,26.36,7152,0
+VNO_M.US,D,20200130,000000,26.36,26.41,26.3201,26.41,10456,0
+VNO_M.US,D,20200131,000000,26.48,26.5597,26.46,26.46,24735,0
+VNO_M.US,D,20200203,000000,26.55,26.64,26.5211,26.58,13429,0
+VNO_M.US,D,20200204,000000,26.53,26.7134,26.53,26.6227,14527,0
+VNO_M.US,D,20200205,000000,26.78,26.78,26.61,26.73,7673,0
+VNO_M.US,D,20200206,000000,26.73,26.8863,26.7,26.87,19269,0
+VNO_M.US,D,20200207,000000,26.95,26.98,26.825,26.95,20124,0
+VNO_M.US,D,20200210,000000,26.95,26.965,26.886,26.93,8591,0
+VNO_M.US,D,20200211,000000,26.96,26.98,26.91,26.93,17304,0
+VNO_M.US,D,20200212,000000,26.98,26.98,26.84,26.84,6859,0
+VNO_M.US,D,20200213,000000,26.97,27,26.9,26.924,7945,0
+VNO_M.US,D,20200214,000000,26.94,27,26.86,27,15995,0
+VNO_M.US,D,20200218,000000,27,27,26.8965,26.915,7498,0
+VNO_M.US,D,20200219,000000,26.96,26.96,26.7,26.73,21242,0
+VNO_M.US,D,20200220,000000,26.92,26.928,26.76,26.9,116935,0
+VNO_M.US,D,20200221,000000,26.9,26.904,26.78,26.83,32855,0
+VNO_M.US,D,20200224,000000,26.72,26.83,26.38,26.5,24303,0
+VNO_M.US,D,20200225,000000,26.65,26.66,26.12,26.18,39484,0
+VNO_M.US,D,20200226,000000,26.05,26.23,26.02,26.18,40698,0
+VNO_M.US,D,20200227,000000,26.18,26.23,25.59,25.7658,20464,0
+VNO_M.US,D,20200228,000000,25.78,25.78,25.03,25.26,30947,0
+VNO_M.US,D,20200302,000000,25.3,25.78,25.27,25.78,13168,0
+VNO_M.US,D,20200303,000000,25.84,26.3899,25.54,25.9,17725,0
+VNO_M.US,D,20200304,000000,26,26.17,25.852,26.14,12265,0
+VNO_M.US,D,20200305,000000,26.38,26.38,25.8162,25.85,23808,0
+VNO_M.US,D,20200306,000000,25.9,25.9,25.39,25.39,16559,0
+VNO_M.US,D,20200309,000000,24.67,25.06,24.59,24.99,37344,0
+VNO_M.US,D,20200310,000000,25.3,25.3,24.94,25.3,20164,0
+VNO_M.US,D,20200311,000000,25.27,25.27,24.9,25.09,31134,0
+VNO_M.US,D,20200312,000000,24.09,24.09,22.01,22.015,61364,0
+VNO_M.US,D,20200313,000000,22.31,22.31,21.57,21.98,791591,0
+VNO_M.US,D,20200316,000000,20.98,20.98,17.15,18.78,87252,0
+VNO_M.US,D,20200317,000000,18.78,19.5232,18.78,19.07,38125,0
+VNO_M.US,D,20200318,000000,18,18,12.1553,15.09,83388,0
+VNO_M.US,D,20200319,000000,14.75,18.25,14,17.51,91202,0
+VNO_M.US,D,20200320,000000,18,19.75,17.13,18.39,60733,0
+VNO_M.US,D,20200323,000000,18,18.67,16.91,17.3,140412,0
+VNO_M.US,D,20200324,000000,17.8,19.21,17.61,17.91,39843,0
+VNO_M.US,D,20200325,000000,17.91,20.283,17.91,19.46,86109,0
+VNO_M.US,D,20200326,000000,19.7,21.4899,19.7,20.51,158511,0
+VNO_M.US,D,20200327,000000,20.49,20.49,19.33,19.3767,59226,0
+VNO_M.US,D,20200330,000000,19.5,20.2481,19.5,19.5,87279,0
+VNO_M.US,D,20200331,000000,20.38,20.38,19.56,19.56,58059,0
+VNO_M.US,D,20200401,000000,18.95,19.38,18.8604,19.38,90354,0
+VNO_M.US,D,20200402,000000,18.78,19.75,18.78,19.6,59701,0
+VNO_M.US,D,20200403,000000,19.46,19.9499,19.3,19.9,57765,0
+VNO_M.US,D,20200406,000000,20.51,20.86,20.03,20.1,83245,0
+VNO_M.US,D,20200407,000000,20.74,21.25,20.5275,21.22,193789,0
+VNO_M.US,D,20200408,000000,20.87,22.948,20.87,22.43,49219,0
+VNO_M.US,D,20200409,000000,22.88,23.6577,22.8675,23.37,54091,0
+VNO_M.US,D,20200413,000000,23.16,23.16,22.62,22.7955,23944,0
+VNO_M.US,D,20200414,000000,23.3,23.3,21.69,22.28,191515,0
+VNO_M.US,D,20200415,000000,22.12,22.12,21.0381,21.86,27381,0
+VNO_M.US,D,20200416,000000,22.13,22.13,21.61,22,27967,0
+VNO_M.US,D,20200417,000000,22.02,22.9,22.02,22.77,32083,0
+VNO_M.US,D,20200420,000000,22.32,22.71,22.32,22.5,16209,0
+VNO_M.US,D,20200421,000000,22.01,22.33,22,22.19,19703,0
+VNO_M.US,D,20200422,000000,22.5,22.5,22.23,22.25,13385,0
+VNO_M.US,D,20200423,000000,22.25,22.37,22.09,22.15,18967,0
+VNO_M.US,D,20200424,000000,22.15,22.2959,21.72,21.95,8554,0
+VNO_M.US,D,20200427,000000,21.95,22.1783,21.89,22.055,20698,0
+VNO_M.US,D,20200428,000000,22.07,22.07,21.88,22,38037,0
+VNO_M.US,D,20200429,000000,22,22.43,22,22.38,11812,0
+VNO_M.US,D,20200430,000000,22.43,22.5,22.33,22.33,38560,0
+VNO_M.US,D,20200501,000000,22.33,22.53,22.13,22.33,23420,0
+VNO_M.US,D,20200504,000000,22.1,22.58,22.1,22.51,16466,0
+VNO_M.US,D,20200505,000000,22.54,22.54,22.09,22.11,18938,0
+VNO_M.US,D,20200506,000000,22.09,22.2339,21.21,21.3,51489,0
+VNO_M.US,D,20200507,000000,21.25,21.89,21.25,21.7823,19969,0
+VNO_M.US,D,20200508,000000,21.5,21.83,21.5,21.805,11447,0
+VNO_M.US,D,20200511,000000,21.8,21.84,21.57,21.7,18416,0
+VNO_M.US,D,20200512,000000,21.75,21.89,21.5372,21.54,77433,0
+VNO_M.US,D,20200513,000000,21.7,21.7,20.56,20.615,38978,0
+VNO_M.US,D,20200514,000000,20.61,20.61,19.52,20.05,296897,0
+VNO_M.US,D,20200515,000000,19.87,20.09,19.61,19.82,46050,0
+VNO_M.US,D,20200518,000000,20.21,20.38,20.1071,20.21,31365,0
+VNO_M.US,D,20200519,000000,20.29,20.29,19.9301,20,5888,0
+VNO_M.US,D,20200520,000000,20.21,20.21,19.8,19.82,126248,0
+VNO_M.US,D,20200521,000000,20.2,20.2,20.05,20.05,11841,0
+VNO_M.US,D,20200522,000000,20.38,20.38,19.82,20.07,34641,0
+VNO_M.US,D,20200526,000000,20.54,21.53,20.44,21.42,24190,0
+VNO_M.US,D,20200527,000000,21.56,21.95,21.39,21.95,47207,0
+VNO_M.US,D,20200528,000000,22,22.6552,21.6944,22.5,21716,0
+VNO_M.US,D,20200529,000000,22.45,23.13,22.31,23.02,19731,0
+VNO_M.US,D,20200601,000000,23.11,23.69,23.11,23.68,35245,0
+VNO_M.US,D,20200602,000000,23.47,24.18,23.47,24.09,30325,0
+VNO_M.US,D,20200603,000000,24.25,24.36,24.1099,24.36,8461,0
+VNO_M.US,D,20200604,000000,24.44,24.62,24.4,24.6,16196,0
+VNO_M.US,D,20200605,000000,24.73,24.87,24.73,24.75,28598,0
+VNO_M.US,D,20200608,000000,24.86,25.09,24.8,25.09,18739,0
+VNO_M.US,D,20200609,000000,25.05,25.0656,24.895,24.99,150525,0
+VNO_M.US,D,20200610,000000,24.99,25,24.57,25,15461,0
+VNO_M.US,D,20200611,000000,24.53,24.53,23.8,23.98,19098,0
+VNO_M.US,D,20200612,000000,23.92,24.19,23.39,23.42,12553,0
+VNO_M.US,D,20200615,000000,23.21,23.27,22,23.27,41268,0
+VNO_M.US,D,20200616,000000,23.58,23.59,23.38,23.5402,6393,0
+VNO_M.US,D,20200617,000000,23.77,23.77,23.42,23.4784,13628,0
+VNO_M.US,D,20200618,000000,23.67,23.67,23.44,23.54,4380,0
+VNO_M.US,D,20200619,000000,23.71,23.71,23.5,23.68,4332,0
+VNO_M.US,D,20200622,000000,23.6,23.7,23.37,23.48,13972,0
+VNO_M.US,D,20200623,000000,23.53,23.592,23.34,23.4615,13097,0
+VNO_M.US,D,20200624,000000,23.53,23.53,22.95,23.26,24206,0
+VNO_M.US,D,20200625,000000,23.39,23.39,22.36,22.46,32533,0
+VNO_M.US,D,20200626,000000,22.46,22.51,21.33,21.44,39289,0
+VNO_M.US,D,20200629,000000,21.5,21.86,20.86,21.86,72700,0
+VNO_M.US,D,20200630,000000,21.66,22.11,21.66,21.82,99874,0
+VNO_M.US,D,20200701,000000,22.2,22.2,21.7,21.89,19439,0
+VNO_M.US,D,20200702,000000,22.03,22.38,22.03,22.26,13783,0
+VNO_M.US,D,20200706,000000,22.53,22.53,21.77,22.03,31418,0
+VNO_M.US,D,20200707,000000,22.03,22.03,21.5,21.78,11351,0
+VNO_M.US,D,20200708,000000,21.82,21.89,21.69,21.79,19939,0
+VNO_M.US,D,20200709,000000,21.92,21.92,20.53,21.32,38914,0
+VNO_M.US,D,20200710,000000,20.82,21.75,20.82,21.72,22323,0
+VNO_M.US,D,20200713,000000,21.76,21.85,21.3204,21.3204,23975,0
+VNO_M.US,D,20200714,000000,20.98,21.1,20.75,20.955,30972,0
+VNO_M.US,D,20200715,000000,21.24,21.24,20.81,21.16,31889,0
+VNO_M.US,D,20200716,000000,21,21.2,20.93,21.06,31093,0
+VNO_M.US,D,20200717,000000,21.32,21.32,21.05,21.21,9283,0
+VNO_M.US,D,20200720,000000,21.1322,21.17,21,21.1,11387,0
+VNO_M.US,D,20200721,000000,20.96,21.78,20.89,21.73,24222,0
+VNO_M.US,D,20200722,000000,22.17,22.22,21.772,22.16,15846,0
+VNO_M.US,D,20200723,000000,22.23,22.23,21.8,22.015,21777,0
+VNO_M.US,D,20200724,000000,22.08,22.21,22,22.15,17000,0
+VNO_M.US,D,20200727,000000,21.96,22.275,21.96,22.13,13934,0
+VNO_M.US,D,20200728,000000,22.22,22.45,22.1,22.26,16730,0
+VNO_M.US,D,20200729,000000,22.12,22.77,22.12,22.77,10202,0
+VNO_M.US,D,20200730,000000,22.87,22.96,22.21,22.96,18098,0
+VNO_M.US,D,20200731,000000,23,23,22.71,22.9,24438,0
+VNO_M.US,D,20200803,000000,22.9,23.09,22.9,22.96,16048,0
+VNO_M.US,D,20200804,000000,23.16,23.4,22.9477,23.4,8646,0
+VNO_M.US,D,20200805,000000,23.64,24.04,23.33,23.85,35930,0
+VNO_M.US,D,20200806,000000,23.85,24.09,23.85,24.09,109040,0
+VNO_M.US,D,20200807,000000,24.09,24.2,23.8426,24.12,43392,0
+VNO_M.US,D,20200810,000000,24.45,24.48,23.82,23.82,21596,0
+VNO_M.US,D,20200811,000000,24.05,24.33,24,24.15,37451,0
+VNO_M.US,D,20200812,000000,23.92,24.33,23.92,24.08,8401,0
+VNO_M.US,D,20200813,000000,24.33,24.76,24.034,24.5,54876,0
+VNO_M.US,D,20200814,000000,24.52,24.79,24.37,24.66,134023,0
+VNO_M.US,D,20200817,000000,24.74,24.74,24.68,24.74,8394,0
+VNO_M.US,D,20200818,000000,24.74,24.97,24.71,24.97,35113,0
+VNO_M.US,D,20200819,000000,24.97,25.09,24.88,25.04,35309,0
+VNO_M.US,D,20200820,000000,25.12,25.41,25.12,25.41,44890,0
+VNO_M.US,D,20200821,000000,25.49,25.49,25.09,25.17,8678,0
+VNO_M.US,D,20200824,000000,25.4,26.3,25.23,25.38,66799,0
+VNO_M.US,D,20200825,000000,25.48,25.48,25.05,25.15,30394,0
+VNO_M.US,D,20200826,000000,25.3,25.4,25.13,25.19,33746,0
+VNO_M.US,D,20200827,000000,25.4,25.4,25.18,25.29,22536,0
+VNO_M.US,D,20200828,000000,25.37,25.37,25.18,25.353,17643,0
+VNO_M.US,D,20200831,000000,25.38,25.66,25.15,25.38,75689,0
+VNO_M.US,D,20200901,000000,25.46,25.71,25.42,25.51,44679,0
+VNO_M.US,D,20200902,000000,25.49,25.66,25.4802,25.63,66063,0
+VNO_M.US,D,20200903,000000,25.6,25.6,25.4393,25.57,18298,0
+VNO_M.US,D,20200904,000000,25.66,25.66,25.2495,25.35,15501,0
+VNO_M.US,D,20200908,000000,25.3,25.3,25.08,25.13,12824,0
+VNO_M.US,D,20200909,000000,25.26,25.48,25.2232,25.48,9689,0
+VNO_M.US,D,20200910,000000,25.48,25.66,25.2,25.31,26734,0
+VNO_M.US,D,20200911,000000,25.29,25.54,25.24,25.3,59888,0
+VNO_M.US,D,20200914,000000,25.21,25.31,25.06,25.31,15071,0
+VNO_M.US,D,20200915,000000,25.19,25.49,25.1427,25.49,11873,0
+VNO_M.US,D,20200916,000000,25.49,25.55,25.28,25.32,9828,0
+VNO_M.US,D,20200917,000000,25.24,25.37,25.23,25.23,26333,0
+VNO_M.US,D,20200918,000000,25.23,25.3,25.1,25.2,8331,0
+VNO_M.US,D,20200921,000000,25.16,25.2,24.76,25.06,30434,0
+VNO_M.US,D,20200922,000000,25.16,25.25,24.94,25.05,18196,0
+VNO_M.US,D,20200923,000000,25.19,25.58,24.78,24.87,50781,0
+VNO_M.US,D,20200924,000000,24.87,25.1,24.72,25.06,24884,0
+VNO_M.US,D,20200925,000000,25.07,25.54,25.07,25.51,23254,0
+VNO_M.US,D,20200928,000000,25.63,25.82,25.58,25.72,27107,0
+VNO_M.US,D,20200929,000000,25.82,25.82,25.36,25.67,46230,0
+VNO_M.US,D,20200930,000000,25.68,25.68,25.28,25.36,85094,0
+VNO_M.US,D,20201001,000000,25.52,25.82,25.35,25.8,49099,0
+VNO_M.US,D,20201002,000000,25.67,25.92,25.62,25.92,78307,0
+VNO_M.US,D,20201005,000000,25.99,26.01,25.76,25.89,12540,0
+VNO_M.US,D,20201006,000000,25.85,26.1391,25.78,26,18670,0
+VNO_M.US,D,20201007,000000,25.95,26.26,25.95,26.15,35442,0
+VNO_M.US,D,20201008,000000,26.35,26.35,26.1825,26.34,33978,0
+VNO_M.US,D,20201009,000000,26.3,26.3,26.06,26.25,30965,0
+VNO_M.US,D,20201012,000000,26.18,26.27,26.12,26.165,11500,0
+VNO_M.US,D,20201013,000000,26.15,26.36,26.13,26.33,24861,0
+VNO_M.US,D,20201014,000000,26.34,26.34,26.14,26.19,10095,0
+VNO_M.US,D,20201015,000000,26.15,26.25,26.08,26.18,23991,0
+VNO_M.US,D,20201016,000000,26.27,26.27,26.02,26.06,15656,0
+VNO_M.US,D,20201019,000000,26.19,26.19,25.9,26.05,14769,0
+VNO_M.US,D,20201020,000000,26.04,26.1435,26.02,26.12,9234,0
+VNO_M.US,D,20201021,000000,26.05,26.065,25.73,25.73,44517,0
+VNO_M.US,D,20201022,000000,25.85,25.86,25.6,25.73,33858,0
+VNO_M.US,D,20201023,000000,25.75,25.87,25.705,25.85,33232,0
+VNO_M.US,D,20201026,000000,25.55,25.8501,25.52,25.52,59809,0
+VNO_M.US,D,20201027,000000,25.65,25.66,25.29,25.29,27269,0
+VNO_M.US,D,20201028,000000,24.94,25.115,24.57,24.57,21593,0
+VNO_M.US,D,20201029,000000,24.5,24.8,24.06,24.34,13086,0
+VNO_M.US,D,20201030,000000,24.23,24.52,24.21,24.34,39454,0
+VNO_M.US,D,20201102,000000,24.51,24.53,24.03,24.2,27961,0
+VNO_M.US,D,20201103,000000,24.45,24.6038,24.3,24.38,31356,0
+VNO_M.US,D,20201104,000000,24.38,24.73,24.38,24.69,18884,0
+VNO_M.US,D,20201105,000000,24.76,24.89,24.51,24.61,31109,0
+VNO_M.US,D,20201106,000000,24.63,24.63,24.22,24.31,20611,0
+VNO_M.US,D,20201109,000000,24.78,25.15,24.69,25.15,31080,0
+VNO_M.US,D,20201110,000000,24.99,25.21,24.89,25.03,18085,0
+VNO_M.US,D,20201111,000000,25.03,25.12,24.9588,25.05,17853,0
+VNO_M.US,D,20201112,000000,25.05,25.08,24.85,24.8653,8059,0
+VNO_M.US,D,20201113,000000,24.88,25.2,24.88,25.08,14703,0
+VNO_M.US,D,20201116,000000,25.1,25.4,25.05,25.39,29613,0
+VNO_M.US,D,20201117,000000,25.66,25.66,25.4394,25.62,11678,0
+VNO_M.US,D,20201118,000000,25.62,25.62,25.31,25.31,8689,0
+VNO_M.US,D,20201119,000000,25.34,25.34,25.02,25.2,37959,0
+VNO_M.US,D,20201120,000000,25.29,25.29,25.05,25.1,27229,0
+VNO_M.US,D,20201123,000000,25.03,25.2199,25.03,25.19,17205,0
+VNO_M.US,D,20201124,000000,25.19,25.22,25.15,25.15,26082,0
+VNO_M.US,D,20201125,000000,25.29,25.29,25.145,25.17,16407,0
+VNO_M.US,D,20201127,000000,25.15,25.21,25.0602,25.17,12422,0
+VNO_M.US,D,20201130,000000,25.08,25.25,25.05,25.05,35001,0
+VNO_M.US,D,20201201,000000,25.07,25.17,25.05,25.14,19280,0
+VNO_M.US,D,20201202,000000,25.09,25.3,25.06,25.17,17867,0
+VNO_M.US,D,20201203,000000,25.24,25.31,25.1983,25.31,12685,0
+VNO_M.US,D,20201204,000000,25.25,25.41,25.25,25.4,18732,0
+VNO_M.US,D,20201207,000000,25.4,25.46,25.3,25.39,26577,0
+VNO_M.US,D,20201208,000000,25.3,25.6396,25.3,25.58,24646,0
+VNO_M.US,D,20201209,000000,25.64,25.68,25.61,25.66,12062,0
+VNO_M.US,D,20201210,000000,25.63,25.73,25.57,25.69,17117,0
+VNO_M.US,D,20201211,000000,25.68,25.6974,25.6062,25.61,16408,0
+VNO_M.US,D,20201214,000000,25.34,25.49,25.27,25.37,17115,0
+VNO_M.US,D,20201215,000000,25.37,25.44,25.3,25.44,23894,0
+VNO_M.US,D,20201216,000000,25.5,25.5,25.36,25.49,11782,0
+VNO_M.US,D,20201217,000000,25.49,25.59,25.45,25.59,27393,0
+VNO_M.US,D,20201218,000000,25.52,25.69,25.5,25.69,13950,0
+VNO_M.US,D,20201221,000000,25.69,25.78,25.6,25.67,26278,0
+VNO_M.US,D,20201222,000000,25.75,25.78,25.56,25.605,23645,0
+VNO_M.US,D,20201223,000000,25.66,25.75,25.541,25.61,12718,0
+VNO_M.US,D,20201224,000000,25.71,25.73,25.6505,25.71,12245,0
+VNO_M.US,D,20201228,000000,25.73,25.805,25.66,25.72,11981,0
+VNO_M.US,D,20201229,000000,25.82,25.93,25.7843,25.93,12960,0
+VNO_M.US,D,20201230,000000,25.93,26.13,25.8674,26.13,21195,0
+VNO_M.US,D,20201231,000000,26.15,26.36,25.9998,26.36,37815,0
+VNO_M.US,D,20210104,000000,26.3,26.3,26.13,26.22,21406,0
+VNO_M.US,D,20210105,000000,26.24,26.31,26.24,26.26,38676,0
+VNO_M.US,D,20210106,000000,26.26,26.28,25.75,25.92,30262,0
+VNO_M.US,D,20210107,000000,26,26.08,25.72,25.84,33414,0
+VNO_M.US,D,20210108,000000,25.96,26.01,25.81,25.95,18162,0
+VNO_M.US,D,20210111,000000,25.77,25.84,25.74,25.76,19356,0
+VNO_M.US,D,20210112,000000,25.81,25.81,25.55,25.77,20619,0
+VNO_M.US,D,20210113,000000,25.81,25.9516,25.73,25.94,32913,0
+VNO_M.US,D,20210114,000000,26.11,26.11,25.98,26.03,14097,0
+VNO_M.US,D,20210115,000000,26.15,26.15,26,26.08,45550,0
+VNO_M.US,D,20210119,000000,26.15,26.15,26,26.13,14698,0
+VNO_M.US,D,20210120,000000,26.19,26.2,26.14,26.2,13105,0
+VNO_M.US,D,20210121,000000,26.2,26.2,26.04,26.08,16316,0
+VNO_M.US,D,20210122,000000,26.1,26.195,26.09,26.15,7023,0
+VNO_M.US,D,20210125,000000,26.21,26.21,26.11,26.115,5835,0
+VNO_M.US,D,20210126,000000,26.21,26.2102,26.12,26.18,7832,0
+VNO_M.US,D,20210127,000000,26.17,26.18,25.8472,25.8472,24695,0
+VNO_M.US,D,20210128,000000,26.04,26.04,25.8,25.9,17373,0
+VNO_M.US,D,20210129,000000,25.99,25.99,25.68,25.95,40009,0
+VNO_M.US,D,20210201,000000,25.95,26.07,25.9024,25.94,13126,0
+VNO_M.US,D,20210202,000000,25.92,26.17,25.92,26.1,13109,0
+VNO_M.US,D,20210203,000000,26.1,26.18,25.86,25.91,27134,0
+VNO_M.US,D,20210204,000000,25.91,25.946,25.815,25.85,28151,0
+VNO_M.US,D,20210205,000000,25.71,25.9068,25.71,25.85,40267,0
+VNO_M.US,D,20210208,000000,25.85,25.9224,25.8367,25.89,18768,0
+VNO_M.US,D,20210209,000000,25.94,26.02,25.86,25.99,7393,0
+VNO_M.US,D,20210210,000000,26.11,26.11,25.85,25.87,8225,0
+VNO_M.US,D,20210211,000000,26,26,25.8,25.8072,10785,0
+VNO_M.US,D,20210212,000000,25.81,25.95,25.63,25.95,27605,0
+VNO_M.US,D,20210216,000000,25.92,25.92,25.78,25.82,14395,0
+VNO_M.US,D,20210217,000000,25.78,25.93,25.78,25.93,18892,0
+VNO_M.US,D,20210218,000000,25.9,25.9,25.66,25.89,8539,0
+VNO_M.US,D,20210219,000000,25.81,25.93,25.755,25.93,9897,0
+VNO_M.US,D,20210222,000000,25.93,25.93,25.72,25.9,18193,0
+VNO_M.US,D,20210223,000000,25.89,25.89,25.695,25.81,19444,0
+VNO_M.US,D,20210224,000000,25.84,25.84,25.51,25.519,43360,0
+VNO_M.US,D,20210225,000000,25.5,25.5,25.24,25.35,34148,0
+VNO_M.US,D,20210226,000000,25.5,25.5,24.98,25,109491,0
+VNO_M.US,D,20210301,000000,25,25.38,25,25.08,35970,0
+VNO_M.US,D,20210302,000000,25.03,25.2893,25.03,25.17,25249,0
+VNO_M.US,D,20210303,000000,25.08,25.2883,25.08,25.27,12250,0
+VNO_M.US,D,20210304,000000,25.22,25.36,24.96,24.96,20118,0
+VNO_M.US,D,20210305,000000,24.92,25.15,24.92,25.05,15283,0
+VNO_M.US,D,20210308,000000,25.17,25.27,25.1,25.22,11398,0
+VNO_M.US,D,20210309,000000,25.25,25.4,25.25,25.4,10174,0
+VNO_M.US,D,20210310,000000,25.4,25.54,25.3708,25.53,14514,0
+VNO_M.US,D,20210311,000000,25.6,25.67,25.4,25.67,28598,0
+VNO_M.US,D,20210312,000000,25.13,25.29,25.125,25.29,10819,0
+VNO_M.US,D,20210315,000000,25.29,25.418,25.27,25.41,11479,0
+VNO_M.US,D,20210316,000000,25.47,25.4799,25.36,25.4217,9378,0
+VNO_M.US,D,20210317,000000,25.45,25.5,25.3,25.5,11509,0
+VNO_M.US,D,20210318,000000,25.45,25.45,25.0092,25.03,58966,0
+VNO_M.US,D,20210319,000000,25.03,25.1799,24.98,25.13,17219,0
+VNO_M.US,D,20210322,000000,25.15,25.42,25.08,25.4,50869,0
+VNO_M.US,D,20210323,000000,25.27,25.35,25.2,25.3,13675,0
+VNO_M.US,D,20210324,000000,25.21,25.44,25.18,25.38,16431,0
+VNO_M.US,D,20210325,000000,25.29,25.3308,25.2031,25.3,13806,0
+VNO_M.US,D,20210326,000000,25.24,25.3061,25.2,25.29,9123,0
+VNO_M.US,D,20210329,000000,25.29,25.321,25.14,25.2,9649,0
+VNO_M.US,D,20210330,000000,25.34,25.39,25.255,25.39,6763,0
+VNO_M.US,D,20210331,000000,25.27,25.6199,25.27,25.37,28154,0
+VNO_M.US,D,20210401,000000,25.64,26.01,25.44,26.01,36084,0
+VNO_M.US,D,20210405,000000,25.98,26.3384,25.98,26.28,41078,0
+VNO_M.US,D,20210406,000000,26.33,26.64,26.2656,26.47,43154,0
+VNO_M.US,D,20210407,000000,26.43,26.71,26.43,26.61,71543,0
+VNO_M.US,D,20210408,000000,26.68,26.68,26.55,26.59,29420,0
+VNO_M.US,D,20210409,000000,26.54,26.66,26.54,26.595,28510,0
+VNO_M.US,D,20210412,000000,26.59,26.66,26.48,26.6,52127,0
+VNO_M.US,D,20210413,000000,26.5607,26.66,26.5607,26.62,19321,0
+VNO_M.US,D,20210414,000000,26.6,26.66,26.55,26.58,28169,0
+VNO_M.US,D,20210415,000000,26.61,26.61,26.4743,26.5,76781,0
+VNO_M.US,D,20210416,000000,26.44,26.5828,26.42,26.5,69000,0
+VNO_M.US,D,20210419,000000,26.56,26.56,26.39,26.45,16085,0
+VNO_M.US,D,20210420,000000,26.44,26.538,26.35,26.36,11905,0
+VNO_M.US,D,20210421,000000,26.34,26.57,26.34,26.55,9023,0
+VNO_M.US,D,20210422,000000,26.45,26.5,26.42,26.49,15668,0
+VNO_M.US,D,20210423,000000,26.45,26.64,26.45,26.6,19497,0
+VNO_M.US,D,20210426,000000,26.55,26.67,26.47,26.6,10360,0
+VNO_M.US,D,20210427,000000,26.56,26.66,26.5111,26.55,10909,0
+VNO_M.US,D,20210428,000000,26.49,26.55,26.46,26.534,7399,0
+VNO_M.US,D,20210429,000000,26.5336,26.5336,26.44,26.47,6888,0
+VNO_M.US,D,20210430,000000,26.37,26.53,26.33,26.37,44230,0
+VNO_M.US,D,20210503,000000,26.32,26.57,26.32,26.54,9416,0
+VNO_M.US,D,20210504,000000,26.46,26.6787,26.46,26.56,13610,0
+VNO_M.US,D,20210505,000000,26.52,26.59,26.45,26.48,7671,0
+VNO_M.US,D,20210506,000000,26.43,26.4718,26.27,26.39,12115,0
+VNO_M.US,D,20210507,000000,26.39,26.55,26.39,26.505,7830,0
+VNO_M.US,D,20210510,000000,26.5,26.56,26.38,26.42,8216,0
+VNO_M.US,D,20210511,000000,26.36,26.38,26.1518,26.23,10659,0
+VNO_M.US,D,20210512,000000,26.17,26.17,25.93,25.94,15676,0
+VNO_M.US,D,20210513,000000,25.94,26.23,25.94,26.2,8084,0
+VNO_M.US,D,20210514,000000,26.12,26.29,26.11,26.29,8771,0
+VNO_M.US,D,20210517,000000,26.36,26.36,26.1,26.1,3776,0
+VNO_M.US,D,20210518,000000,26.05,26.31,26.05,26.31,7649,0
+VNO_M.US,D,20210519,000000,26.11,26.2223,26.05,26.19,10176,0
+VNO_M.US,D,20210520,000000,26.12,26.33,26.12,26.33,20172,0
+VNO_M.US,D,20210521,000000,26.23,26.4,26.2221,26.36,18310,0
+VNO_M.US,D,20210524,000000,26.43,26.46,26.41,26.43,7910,0
+VNO_M.US,D,20210525,000000,26.46,26.46,26.26,26.41,7958,0
+VNO_M.US,D,20210526,000000,26.47,26.47,26.26,26.4,3896,0
+VNO_M.US,D,20210527,000000,26.33,26.465,26.2994,26.43,18616,0
+VNO_M.US,D,20210528,000000,26.39,26.51,26.37,26.48,26740,0
+VNO_M.US,D,20210601,000000,26.452,26.63,26.452,26.55,13003,0
+VNO_M.US,D,20210602,000000,26.55,26.7153,26.55,26.69,41150,0
+VNO_M.US,D,20210603,000000,26.69,26.73,26.63,26.65,10959,0
+VNO_M.US,D,20210604,000000,26.74,26.74,26.57,26.72,12039,0
+VNO_M.US,D,20210607,000000,26.66,26.86,26.66,26.85,23948,0
+VNO_M.US,D,20210608,000000,26.87,26.87,26.7505,26.7989,16136,0
+VNO_M.US,D,20210609,000000,26.91,26.91,26.67,26.67,33254,0
+VNO_M.US,D,20210610,000000,26.7,26.765,26.64,26.65,17805,0
+VNO_M.US,D,20210611,000000,26.64,26.8,26.64,26.8,17590,0
+VNO_M.US,D,20210614,000000,26.55,26.62,26.4296,26.62,12854,0
+VNO_M.US,D,20210615,000000,26.47,26.63,26.47,26.63,8535,0
+VNO_M.US,D,20210616,000000,26.42,26.6299,26.42,26.5599,18052,0
+VNO_M.US,D,20210617,000000,26.51,26.73,26.51,26.68,6855,0
+VNO_M.US,D,20210618,000000,26.61,26.79,26.61,26.75,9011,0
+VNO_M.US,D,20210621,000000,26.72,26.78,26.66,26.75,8314,0
+VNO_M.US,D,20210622,000000,26.73,26.85,26.69,26.85,11456,0
+VNO_M.US,D,20210623,000000,26.89,26.901,26.8,26.84,7229,0
+VNO_M.US,D,20210624,000000,26.94,26.94,26.77,26.82,7224,0
+VNO_M.US,D,20210625,000000,26.82,26.8756,26.69,26.72,13626,0
+VNO_M.US,D,20210628,000000,26.84,26.84,26.7,26.82,6075,0
+VNO_M.US,D,20210629,000000,26.77,26.8777,26.72,26.75,22651,0
+VNO_M.US,D,20210630,000000,26.75,26.83,26.7,26.83,56726,0
+VNO_M.US,D,20210701,000000,26.8,26.87,26.74,26.76,30353,0
+VNO_M.US,D,20210702,000000,26.68,26.9199,26.65,26.71,31200,0
+VNO_M.US,D,20210706,000000,26.7,26.8,26.62,26.73,22856,0
+VNO_M.US,D,20210707,000000,26.64,26.8,26.63,26.71,17995,0
+VNO_M.US,D,20210708,000000,26.57,26.71,26.55,26.55,13380,0
+VNO_M.US,D,20210709,000000,26.51,26.52,26.46,26.47,19739,0
+VNO_M.US,D,20210712,000000,26.46,26.4973,26.44,26.47,9549,0
+VNO_M.US,D,20210713,000000,26.43,26.5,26.32,26.45,14249,0
+VNO_M.US,D,20210714,000000,26.55,26.5884,26.3972,26.56,12051,0
+VNO_M.US,D,20210715,000000,26.44,26.48,26.36,26.36,5486,0
+VNO_M.US,D,20210716,000000,26.35,26.45,26.24,26.25,16197,0
+VNO_M.US,D,20210719,000000,26.17,26.348,26.17,26.23,11389,0
+VNO_M.US,D,20210720,000000,26.2,26.3418,26.2,26.25,36062,0
+VNO_M.US,D,20210721,000000,26.18,26.24,26.12,26.2,14240,0
+VNO_M.US,D,20210722,000000,26.14,26.2367,26.13,26.17,5843,0
+VNO_M.US,D,20210723,000000,26.13,26.25,26.13,26.21,7267,0
+VNO_M.US,D,20210726,000000,26.16,26.23,26.13,26.15,22362,0
+VNO_M.US,D,20210727,000000,26.15,26.175,26,26.05,21699,0
+VNO_M.US,D,20210728,000000,26.12,26.12,26.03,26.07,4284,0
+VNO_M.US,D,20210729,000000,26.04,26.26,26.04,26.23,8216,0
+VNO_M.US,D,20210730,000000,26.05,26.56,26.05,26.54,25363,0
+VNO_M.US,D,20210802,000000,26.5,26.5904,26.4178,26.55,8443,0
+VNO_M.US,D,20210803,000000,26.44,26.59,26.28,26.47,11107,0
+VNO_M.US,D,20210804,000000,26.39,26.45,26.38,26.45,9707,0
+VNO_M.US,D,20210805,000000,26.38,26.5995,26.38,26.47,22542,0
+VNO_M.US,D,20210806,000000,26.36,26.47,26.3,26.38,20335,0
+VNO_M.US,D,20210809,000000,26.34,26.4,26.27,26.2882,4760,0
+VNO_M.US,D,20210810,000000,26.23,26.29,26,26.26,30556,0
+VNO_M.US,D,20210811,000000,26.26,26.33,26.25,26.33,5401,0
+VNO_M.US,D,20210812,000000,26.27,26.38,26.2,26.36,177433,0
+VNO_M.US,D,20210813,000000,26.38,26.49,26.38,26.43,86106,0
+VNO_M.US,D,20210816,000000,26.32,26.4,26.28,26.37,8547,0
+VNO_M.US,D,20210817,000000,26.26,26.35,26.21,26.3,10507,0
+VNO_M.US,D,20210818,000000,26.21,26.4099,26.21,26.32,10328,0
+VNO_M.US,D,20210819,000000,26.18,26.62,26.18,26.57,19497,0
+VNO_M.US,D,20210820,000000,26.41,26.7294,26.41,26.62,35772,0
+VNO_M.US,D,20210823,000000,26.56,26.72,26.47,26.47,51105,0
+VNO_M.US,D,20210824,000000,26.55,26.59,26.482,26.585,5438,0
+VNO_M.US,D,20210825,000000,26.51,26.5958,26.38,26.42,20034,0
+VNO_M.US,D,20210826,000000,26.35,26.4887,26.34,26.36,46923,0
+VNO_M.US,D,20210827,000000,26.331,26.58,26.32,26.5,116603,0
+VNO_M.US,D,20210830,000000,26.544,26.62,26.52,26.59,4811,0
+VNO_M.US,D,20210831,000000,26.55,26.68,26.44,26.53,81098,0
+VNO_M.US,D,20210901,000000,26.51,26.75,26.51,26.71,6880,0
+VNO_M.US,D,20210902,000000,26.68,26.731,26.5172,26.55,24046,0
+VNO_M.US,D,20210903,000000,26.55,26.776,26.46,26.71,5148,0
+VNO_M.US,D,20210907,000000,26.53,26.69,26.51,26.56,5321,0
+VNO_M.US,D,20210908,000000,26.53,26.67,26.41,26.41,28011,0
+VNO_M.US,D,20210909,000000,26.39,26.5269,26.37,26.37,63009,0
+VNO_M.US,D,20210910,000000,26.45,26.4875,25.2,26.24,43002,0
+VNO_M.US,D,20210913,000000,26.24,26.34,26.0368,26.17,16561,0
+VNO_M.US,D,20210914,000000,25.87,25.91,25.74,25.8537,75663,0
+VNO_M.US,D,20210915,000000,25.77,25.915,25.77,25.83,51904,0
+VNO_M.US,D,20210916,000000,25.92,26.12,25.9,26.11,17437,0
+VNO_M.US,D,20210917,000000,26.15,26.15,26.01,26.01,6636,0
+VNO_M.US,D,20210920,000000,25.98,25.98,25.87,25.92,30230,0
+VNO_M.US,D,20210921,000000,25.91,26.01,25.875,26.01,42787,0
+VNO_M.US,D,20210922,000000,25.89,26.1899,25.89,26.16,12035,0
+VNO_M.US,D,20210923,000000,26.04,26.18,25.95,25.995,17215,0
+VNO_M.US,D,20210924,000000,26.04,26.0595,25.9,26.04,16111,0
+VNO_M.US,D,20210927,000000,25.92,26,25.91,25.95,26177,0
+VNO_M.US,D,20210928,000000,25.86,25.9405,25.55,25.85,22644,0
+VNO_M.US,D,20210929,000000,25.77,26.14,25.77,26.14,27794,0
+VNO_M.US,D,20210930,000000,26.14,26.14,25.91,26.08,81965,0
+VNO_M.US,D,20211001,000000,26.15,26.15,25.9401,26,9441,0
+VNO_M.US,D,20211004,000000,25.95,26.1043,25.7,25.83,44849,0
+VNO_M.US,D,20211005,000000,25.77,25.8999,25.72,25.75,59166,0
+VNO_M.US,D,20211006,000000,25.61,25.82,25.5099,25.8,14735,0
+VNO_M.US,D,20211007,000000,25.75,25.92,25.71,25.8,18676,0
+VNO_M.US,D,20211008,000000,25.69,25.873,25.6577,25.85,18282,0
+VNO_M.US,D,20211011,000000,25.74,25.8191,25.6703,25.78,9761,0
+VNO_M.US,D,20211012,000000,25.7,26.04,25.7,26,19657,0
+VNO_M.US,D,20211013,000000,25.91,26.1946,25.91,26.17,12054,0
+VNO_M.US,D,20211014,000000,26.17,26.33,26.17,26.33,11056,0
+VNO_M.US,D,20211015,000000,26.3664,26.3664,26.32,26.34,10674,0
+VNO_M.US,D,20211018,000000,26.25,26.37,26.25,26.37,7557,0
+VNO_M.US,D,20211019,000000,26.37,26.46,26.31,26.42,26745,0
+VNO_M.US,D,20211020,000000,26.42,26.63,26.39,26.6,46097,0
+VNO_M.US,D,20211021,000000,26.55,26.67,26.54,26.56,47083,0
+VNO_M.US,D,20211022,000000,26.66,26.66,26.49,26.53,6788,0
+VNO_M.US,D,20211025,000000,26.55,26.695,26.4362,26.5,7891,0
+VNO_M.US,D,20211026,000000,26.54,26.595,26.41,26.42,23831,0
+VNO_M.US,D,20211027,000000,26.42,26.7,26.42,26.58,17513,0
+VNO_M.US,D,20211028,000000,26.52,26.7401,26.52,26.6,19016,0
+VNO_M.US,D,20211029,000000,26.51,26.75,26.36,26.51,53095,0
+VNO_M.US,D,20211101,000000,26.45,26.63,26.41,26.6,11590,0
+VNO_M.US,D,20211102,000000,26.51,26.6,26.45,26.59,17324,0
+VNO_M.US,D,20211103,000000,26.5,26.67,26.5,26.67,7735,0
+VNO_M.US,D,20211104,000000,26.59,26.8,26.15,26.19,68146,0
+VNO_M.US,D,20211105,000000,26.2,26.21,25.97,26.03,65357,0
+VNO_M.US,D,20211108,000000,26,26,25.84,25.85,26413,0
+VNO_M.US,D,20211109,000000,25.85,25.89,25.73,25.8,45059,0
+VNO_M.US,D,20211110,000000,25.76,25.82,25.61,25.65,13055,0
+VNO_M.US,D,20211111,000000,25.65,25.771,25.65,25.72,11847,0
+VNO_M.US,D,20211112,000000,25.72,25.79,25.66,25.67,29231,0
+VNO_M.US,D,20211115,000000,25.7,25.7,25.5233,25.605,11335,0
+VNO_M.US,D,20211116,000000,25.55,25.68,25.51,25.67,49012,0
+VNO_M.US,D,20211117,000000,25.53,25.6605,25.44,25.58,22715,0
+VNO_M.US,D,20211118,000000,25.6,25.71,25.45,25.61,21974,0
+VNO_M.US,D,20211119,000000,25.56,25.65,25.52,25.63,14045,0
+VNO_M.US,D,20211122,000000,25.65,25.705,25.54,25.61,19841,0
+VNO_M.US,D,20211123,000000,25.5,25.57,25.43,25.54,21456,0
+VNO_M.US,D,20211124,000000,25.45,25.63,25.45,25.53,17252,0
+VNO_M.US,D,20211126,000000,25.39,25.57,25.24,25.4,12918,0
+VNO_M.US,D,20211129,000000,25.4,25.53,25.29,25.45,52051,0
+VNO_M.US,D,20211130,000000,25.34,25.47,25.1893,25.47,75583,0
+VNO_M.US,D,20211201,000000,25.52,25.67,25.46,25.6,37013,0
+VNO_M.US,D,20211202,000000,25.44,25.67,25.44,25.66,15573,0
+VNO_M.US,D,20211203,000000,25.69,25.69,25.53,25.53,6617,0
+VNO_M.US,D,20211206,000000,25.66,25.674,25.53,25.65,7711,0
+VNO_M.US,D,20211207,000000,25.65,25.74,25.65,25.71,7992,0
+VNO_M.US,D,20211208,000000,25.71,25.71,25.52,25.67,11342,0
+VNO_M.US,D,20211209,000000,25.6,25.7595,25.6,25.66,7857,0
+VNO_M.US,D,20211210,000000,25.56,25.73,25.56,25.63,12871,0
+VNO_M.US,D,20211213,000000,25.54,25.66,25.5102,25.6,19956,0
+VNO_M.US,D,20211214,000000,25.23,25.2802,25.05,25.17,54501,0
+VNO_M.US,D,20211215,000000,25.17,25.265,25.1399,25.24,17367,0
+VNO_M.US,D,20211216,000000,25.18,25.335,25.18,25.29,27005,0
+VNO_M.US,D,20211217,000000,25.27,25.35,25.13,25.28,41344,0
+VNO_M.US,D,20211220,000000,25.24,25.2709,25.2,25.26,14076,0
+VNO_M.US,D,20211221,000000,25.29,25.36,25.28,25.2944,8865,0
+VNO_M.US,D,20211222,000000,25.29,25.36,25.29,25.36,13160,0
+VNO_M.US,D,20211223,000000,25.39,25.39,25.29,25.31,14583,0
+VNO_M.US,D,20211227,000000,25.34,25.3798,25.31,25.35,15089,0
+VNO_M.US,D,20211228,000000,25.37,25.4,25.37,25.4,10034,0
+VNO_M.US,D,20211229,000000,25.35,25.42,25.35,25.41,4710,0
+VNO_M.US,D,20211230,000000,25.44,25.4967,25.44,25.45,14160,0
+VNO_M.US,D,20211231,000000,25.41,25.56,25.41,25.56,33682,0
+VNO_M.US,D,20220103,000000,25.55,25.6111,25.4,25.56,45605,0
+VNO_M.US,D,20220104,000000,25.49,25.57,25.37,25.43,12351,0
+VNO_M.US,D,20220105,000000,25.45,25.53,25.36,25.4,36016,0
+VNO_M.US,D,20220106,000000,25.42,25.55,25.26,25.55,10270,0
+VNO_M.US,D,20220107,000000,25.42,25.5593,25.37,25.44,7122,0
+VNO_M.US,D,20220110,000000,25.3,25.57,25.3,25.44,8735,0
+VNO_M.US,D,20220111,000000,25.41,25.59,25.41,25.5803,5354,0
+VNO_M.US,D,20220112,000000,25.58,25.6192,25.53,25.6,11910,0
+VNO_M.US,D,20220113,000000,25.55,25.69,25.515,25.69,9481,0
+VNO_M.US,D,20220114,000000,25.58,25.68,25.58,25.65,9092,0
+VNO_M.US,D,20220118,000000,25.49,25.62,25.385,25.62,21011,0
+VNO_M.US,D,20220119,000000,25.56,25.6257,25.55,25.62,12559,0
+VNO_M.US,D,20220120,000000,25.61,25.77,25.61,25.64,16965,0
+VNO_M.US,D,20220121,000000,25.52,25.75,25.52,25.62,20019,0
+VNO_M.US,D,20220124,000000,25.55,25.68,25.43,25.68,26238,0
+VNO_M.US,D,20220125,000000,25.52,25.73,25.52,25.72,12291,0
+VNO_M.US,D,20220126,000000,25.65,25.7241,25.53,25.57,14477,0
+VNO_M.US,D,20220127,000000,25.45,25.61,25.39,25.5,23187,0
+VNO_M.US,D,20220128,000000,25.37,25.5365,25.31,25.37,30370,0
+VNO_M.US,D,20220131,000000,25.37,25.63,25.32,25.63,45390,0
+VNO_M.US,D,20220201,000000,25.58,25.67,25.5,25.67,9813,0
+VNO_M.US,D,20220202,000000,25.53,25.633,25.33,25.33,25685,0
+VNO_M.US,D,20220203,000000,25.18,25.2,25.02,25.0716,21363,0
+VNO_M.US,D,20220204,000000,25.04,25.04,24.57,24.57,28537,0
+VNO_M.US,D,20220207,000000,24.63,24.68,24.44,24.53,17141,0
+VNO_M.US,D,20220208,000000,24.45,24.4635,24.07,24.125,26845,0
+VNO_M.US,D,20220209,000000,24.26,24.26,23.95,23.98,16111,0
+VNO_M.US,D,20220210,000000,23.73,23.874,23.52,23.67,32158,0
+VNO_M.US,D,20220211,000000,23.5,23.8656,23.5,23.58,19522,0
+VNO_M.US,D,20220214,000000,23.44,23.44,22.945,22.99,54951,0
+VNO_M.US,D,20220215,000000,23.29,23.29,22.94,23.2,27301,0
+VNO_M.US,D,20220216,000000,23.18,23.51,22.9756,23.51,31742,0
+VNO_M.US,D,20220217,000000,23.36,23.8,23.09,23.29,27631,0
+VNO_M.US,D,20220218,000000,23.13,23.42,23.13,23.17,22757,0
+VNO_M.US,D,20220222,000000,23.05,23.3706,22.97,23.17,34603,0
+VNO_M.US,D,20220223,000000,23.19,23.42,23.14,23.25,21909,0
+VNO_M.US,D,20220224,000000,23.05,23.42,23,23.27,14051,0
+VNO_M.US,D,20220225,000000,23.28,23.699,23.2354,23.37,50910,0
+VNO_M.US,D,20220228,000000,23.25,23.47,23.03,23.03,69682,0
+VNO_M.US,D,20220301,000000,23.09,23.2787,23.0875,23.19,24178,0
+VNO_M.US,D,20220302,000000,23.17,23.26,23.09,23.15,32263,0
+VNO_M.US,D,20220303,000000,23.15,23.25,23.13,23.13,16678,0
+VNO_M.US,D,20220304,000000,23.04,23.1294,23.005,23.01,28423,0
+VNO_M.US,D,20220307,000000,23.005,23.0097,22.8301,22.93,35543,0
+VNO_M.US,D,20220308,000000,22.9021,22.9727,22.79,22.89,19075,0
+VNO_M.US,D,20220309,000000,22.94,23.22,22.94,23.08,22113,0
+VNO_M.US,D,20220310,000000,23.08,23.09,22.85,23.09,14945,0
+VNO_M.US,D,20220311,000000,23.02,23.19,23.02,23.1,23693,0
+VNO_M.US,D,20220314,000000,22.86,22.86,22.4786,22.67,50979,0
+VNO_M.US,D,20220315,000000,22.58,22.91,22.53,22.85,19512,0
+VNO_M.US,D,20220316,000000,22.72,23.0004,22.58,22.87,6988,0
+VNO_M.US,D,20220317,000000,22.77,23.31,22.77,23.04,11654,0
+VNO_M.US,D,20220318,000000,23.09,23.2288,23.0449,23.1,12504,0
+VNO_M.US,D,20220321,000000,23.01,23.15,22.79,22.8358,12404,0
+VNO_M.US,D,20220322,000000,22.92,22.9799,22.815,22.9338,10880,0
+VNO_M.US,D,20220323,000000,22.97,22.97,22.77,22.77,12209,0
+VNO_M.US,D,20220324,000000,22.77,22.9,22.74,22.74,13037,0
+VNO_M.US,D,20220325,000000,22.8,22.8,22.41,22.47,33621,0
+VNO_M.US,D,20220328,000000,22.49,22.77,22.49,22.72,13577,0
+VNO_M.US,D,20220329,000000,22.81,23.17,22.79,23.17,33389,0
+VNO_M.US,D,20220330,000000,23.08,23.13,22.9206,23.0372,10862,0
+VNO_M.US,D,20220331,000000,23.03,23.3199,23.03,23.14,14613,0
+VNO_M.US,D,20220401,000000,23.14,23.25,23.015,23.18,27540,0
+VNO_M.US,D,20220404,000000,23.07,23.2169,23.05,23.115,30915,0
+VNO_M.US,D,20220405,000000,23.04,23.11,22.49,22.49,81060,0
+VNO_M.US,D,20220406,000000,22.42,22.45,21.98,21.98,42609,0
+VNO_M.US,D,20220407,000000,22,22.25,21.9,21.95,42688,0
+VNO_M.US,D,20220408,000000,21.86,21.94,21.64,21.7,22497,0
+VNO_M.US,D,20220411,000000,21.59,21.69,21.2904,21.31,17617,0
+VNO_M.US,D,20220412,000000,21.43,21.58,21.34,21.37,35148,0
+VNO_M.US,D,20220413,000000,21.34,21.62,21.27,21.62,12389,0
+VNO_M.US,D,20220414,000000,21.5,21.5,21.1582,21.24,18620,0
+VNO_M.US,D,20220418,000000,21.14,21.29,21.04,21.1001,16307,0
+VNO_M.US,D,20220419,000000,21.01,21.29,21,21.29,48152,0
+VNO_M.US,D,20220420,000000,21.21,21.4185,21.1601,21.195,32285,0
+VNO_M.US,D,20220421,000000,21.24,21.31,20.51,20.61,47483,0
+VNO_M.US,D,20220422,000000,20.75,20.75,19.96,20.27,37394,0
+VNO_M.US,D,20220425,000000,20.25,20.4,20.1671,20.34,25535,0
+VNO_M.US,D,20220426,000000,20.449,20.45,20.09,20.09,24884,0
+VNO_M.US,D,20220427,000000,20.25,20.26,19.8141,20.01,56133,0
+VNO_M.US,D,20220428,000000,20.19,20.47,20.0563,20.3101,42046,0
+VNO_M.US,D,20220429,000000,20.2,20.48,19.415,19.44,239597,0
+VNO_M.US,D,20220502,000000,19.45,19.9399,18.805,19.08,26349,0
+VNO_M.US,D,20220503,000000,19.34,19.34,19.0201,19.1317,22929,0
+VNO_M.US,D,20220504,000000,19.13,20,19.08,19.92,16245,0
+VNO_M.US,D,20220505,000000,19.74,19.74,19.1901,19.66,12052,0
+VNO_M.US,D,20220506,000000,19.28,19.5261,19.2618,19.36,23448,0
+VNO_M.US,D,20220509,000000,19.1,19.34,19.08,19.16,27405,0
+VNO_M.US,D,20220510,000000,19.36,19.42,19.2213,19.275,137515,0
+VNO_M.US,D,20220511,000000,19.17,19.45,19.126,19.28,139468,0
+VNO_M.US,D,20220512,000000,19.13,19.45,19.03,19.26,15761,0
+VNO_M.US,D,20220513,000000,19.28,19.48,19.16,19.28,15469,0
+VNO_M.US,D,20220516,000000,19.62,20.29,19.18,19.82,36214,0
+VNO_M.US,D,20220517,000000,20.04,20.35,19.8301,20,30397,0
+VNO_M.US,D,20220518,000000,19.72,19.8449,19.48,19.51,13459,0
+VNO_M.US,D,20220519,000000,19.68,19.81,19.67,19.7,15850,0
+VNO_M.US,D,20220520,000000,19.61,20,19.54,19.6554,9850,0
+VNO_M.US,D,20220523,000000,19.55,19.745,19.535,19.535,28865,0
+VNO_M.US,D,20220524,000000,19.66,19.66,19.44,19.65,35918,0
+VNO_M.US,D,20220525,000000,19.55,20.13,19.55,20.01,18619,0
+VNO_M.US,D,20220526,000000,20.03,20.61,20.03,20.315,46292,0
+VNO_M.US,D,20220527,000000,20.45,20.9772,20.45,20.9772,14073,0
+VNO_M.US,D,20220531,000000,20.9,21.35,20.44,21.32,56998,0
+VNO_M.US,D,20220601,000000,21.48,21.59,21.4206,21.51,14659,0
+VNO_M.US,D,20220602,000000,21.43,21.5,21.2786,21.39,20623,0
+VNO_M.US,D,20220603,000000,21.3,21.58,21.15,21.55,7216,0
+VNO_M.US,D,20220606,000000,21.34,21.6409,21.24,21.43,51733,0
+VNO_M.US,D,20220607,000000,21.32,21.38,21.2,21.22,52393,0
+VNO_M.US,D,20220608,000000,21.23,21.285,20.97,21.02,4722,0
+VNO_M.US,D,20220609,000000,20.96,21.0737,20.61,20.61,19411,0
+VNO_M.US,D,20220610,000000,20.38,20.38,19.87,20.08,12926,0
+VNO_M.US,D,20220613,000000,19.8,19.8,18.65,18.7139,25075,0
+VNO_M.US,D,20220614,000000,18.61,18.871,18.16,18.47,55081,0
+VNO_M.US,D,20220615,000000,18.62,19.29,18.3101,19,35702,0
+VNO_M.US,D,20220616,000000,18.67,18.9498,18.6162,18.7,12008,0
+VNO_M.US,D,20220617,000000,18.75,19.024,18.5486,18.61,5099,0
+VNO_M.US,D,20220621,000000,18.71,19.01,18.62,18.66,17169,0
+VNO_M.US,D,20220622,000000,18.52,18.9,18.4804,18.52,13889,0
+VNO_M.US,D,20220623,000000,18.68,18.7599,18.4533,18.7281,10276,0
+VNO_M.US,D,20220624,000000,18.83,19.26,18.83,19.18,11747,0
+VNO_M.US,D,20220627,000000,19.36,19.73,19.2802,19.73,14314,0
+VNO_M.US,D,20220628,000000,19.57,19.9222,19.57,19.68,8548,0
+VNO_M.US,D,20220629,000000,19.58,19.8561,19.58,19.8,17403,0
+VNO_M.US,D,20220630,000000,19.46,19.9,19.46,19.82,17938,0
+VNO_M.US,D,20220701,000000,20.09,20.125,19.65,20.09,11215,0
+VNO_M.US,D,20220705,000000,19.89,20.32,19.89,20.26,6628,0
+VNO_M.US,D,20220706,000000,20.15,20.53,20.1298,20.36,8531,0
+VNO_M.US,D,20220707,000000,20.34,20.6799,20.1376,20.48,6019,0
+VNO_M.US,D,20220708,000000,20.37,21.53,20.37,21.08,24133,0
+VNO_M.US,D,20220711,000000,21.08,21.3344,21.08,21.29,4708,0
+VNO_M.US,D,20220712,000000,21.17,21.49,21.17,21.21,4721,0
+VNO_M.US,D,20220713,000000,20.94,21.49,20.94,21.41,17340,0
+VNO_M.US,D,20220714,000000,21.24,21.49,21.0795,21.49,13162,0
+VNO_M.US,D,20220715,000000,21.41,21.75,21.41,21.52,9482,0
+VNO_M.US,D,20220718,000000,21.42,21.8499,21.35,21.35,102702,0
+VNO_M.US,D,20220719,000000,21.36,21.68,21.36,21.4,10706,0
+VNO_M.US,D,20220720,000000,21.32,21.56,21.32,21.47,12684,0
+VNO_M.US,D,20220721,000000,21.42,21.67,21.41,21.45,4339,0
+VNO_M.US,D,20220722,000000,21.41,21.75,21.41,21.52,21162,0
+VNO_M.US,D,20220725,000000,21.43,21.582,21.33,21.33,11760,0
+VNO_M.US,D,20220726,000000,21.31,21.61,21.31,21.48,9557,0
+VNO_M.US,D,20220727,000000,21.5,21.61,21.35,21.57,7717,0
+VNO_M.US,D,20220728,000000,21.57,21.915,21.57,21.79,15040,0
+VNO_M.US,D,20220729,000000,21.8,22.82,21.79,22.76,46193,0
+VNO_M.US,D,20220801,000000,22.57,22.94,22.57,22.81,18235,0
+VNO_M.US,D,20220802,000000,22.57,23.76,22.57,23.05,41278,0
+VNO_M.US,D,20220803,000000,23.01,23.83,22.8749,23.3,24955,0
+VNO_M.US,D,20220804,000000,23.12,23.42,22.9618,23.4,19895,0
+VNO_M.US,D,20220805,000000,23.05,23.26,22.6001,22.7872,9354,0
+VNO_M.US,D,20220808,000000,22.78,23.015,22.69,22.69,7973,0
+VNO_M.US,D,20220809,000000,22.57,22.57,22.35,22.56,12475,0
+VNO_M.US,D,20220810,000000,22.67,22.805,22.56,22.71,13203,0
+VNO_M.US,D,20220811,000000,22.63,22.8,22.61,22.7306,9704,0
+VNO_M.US,D,20220812,000000,22.67,22.8,22.65,22.8,9501,0
+VNO_M.US,D,20220815,000000,22.9,22.9,22.58,22.58,13596,0
+VNO_M.US,D,20220816,000000,22.62,22.84,22.62,22.75,4201,0
+VNO_M.US,D,20220817,000000,22.55,22.78,22.2,22.2,16746,0
+VNO_M.US,D,20220818,000000,22.2,22.2841,22.15,22.23,22622,0
+VNO_M.US,D,20220819,000000,21.99,22.21,21.83,22.02,28676,0
+VNO_M.US,D,20220822,000000,21.86,21.86,21.54,21.72,7591,0
+VNO_M.US,D,20220823,000000,21.57,21.72,20.29,20.9,68177,0
+VNO_M.US,D,20220824,000000,20.8,21.134,20.34,20.82,71495,0
+VNO_M.US,D,20220825,000000,20.89,20.9999,20.65,20.98,13840,0
+VNO_M.US,D,20220826,000000,20.9226,21.05,20.75,20.83,8646,0
+VNO_M.US,D,20220829,000000,20.66,20.8649,20.6029,20.73,8877,0
+VNO_M.US,D,20220830,000000,20.64,20.64,20.35,20.6,13588,0
+VNO_M.US,D,20220831,000000,20.46,20.8299,20.46,20.81,71400,0
+VNO_M.US,D,20220901,000000,20.56,20.56,20.32,20.5,17515,0
+VNO_M.US,D,20220902,000000,20.6,20.7199,20.27,20.27,7064,0
+VNO_M.US,D,20220906,000000,20.335,20.48,20,20.014,10557,0
+VNO_M.US,D,20220907,000000,20.0034,20.2139,19.9144,20.11,6229,0
+VNO_M.US,D,20220908,000000,20.14,20.21,19.62,19.7,35976,0
+VNO_M.US,D,20220909,000000,19.78,20.09,19.75,19.79,14408,0
+VNO_M.US,D,20220912,000000,19.89,20.172,19.79,19.86,23895,0
+VNO_M.US,D,20220913,000000,19.5,19.81,19.35,19.52,18853,0
+VNO_M.US,D,20220914,000000,19.14,19.29,19.0872,19.14,29435,0
+VNO_M.US,D,20220915,000000,18.97,19.1177,18.95,19.0177,19239,0
+VNO_M.US,D,20220916,000000,18.92,19.04,18.78,19,7902,0
+VNO_M.US,D,20220919,000000,18.86,19.02,18.75,18.76,23476,0
+VNO_M.US,D,20220920,000000,18.63,18.71,18.2801,18.485,16482,0
+VNO_M.US,D,20220921,000000,18.38,18.63,18.33,18.5,17277,0
+VNO_M.US,D,20220922,000000,18.32,18.38,18.0979,18.2,14705,0
+VNO_M.US,D,20220923,000000,18.18,18.18,17.82,17.8714,16703,0
+VNO_M.US,D,20220926,000000,17.66,17.7602,17.31,17.46,31643,0
+VNO_M.US,D,20220927,000000,17.4,17.6,17.295,17.55,57385,0
+VNO_M.US,D,20220928,000000,17.46,17.79,17.41,17.74,75873,0
+VNO_M.US,D,20220929,000000,17.54,17.69,17.25,17.48,26660,0
+VNO_M.US,D,20220930,000000,17.29,17.7624,17.29,17.43,65895,0
+VNO_M.US,D,20221003,000000,18.23,18.23,17.4702,17.64,21764,0
+VNO_M.US,D,20221004,000000,17.75,17.9,17.52,17.71,37393,0
+VNO_M.US,D,20221005,000000,17.51,17.61,17.4987,17.55,15456,0
+VNO_M.US,D,20221006,000000,17.5358,17.539,17.355,17.44,27110,0
+VNO_M.US,D,20221007,000000,17.28,17.33,17.15,17.285,21823,0
+VNO_M.US,D,20221010,000000,17.2,17.3777,17.04,17.15,40379,0
+VNO_M.US,D,20221011,000000,17.06,17.15,17,17,22603,0
+VNO_M.US,D,20221012,000000,17,17.0699,16.79,17,70042,0
+VNO_M.US,D,20221013,000000,16.73,17.17,16.614,17.05,36854,0
+VNO_M.US,D,20221014,000000,17.1,17.12,16.92,17.12,19854,0
+VNO_M.US,D,20221017,000000,17.13,17.2873,17.0158,17.05,16498,0
+VNO_M.US,D,20221018,000000,17.05,17.1207,16.84,16.87,34031,0
+VNO_M.US,D,20221019,000000,16.94,16.94,16.4501,16.51,26306,0
+VNO_M.US,D,20221020,000000,16.28,16.37,15.5,15.51,26407,0
+VNO_M.US,D,20221021,000000,15.445,15.68,15.13,15.51,60056,0
+VNO_M.US,D,20221024,000000,15.5,15.5,15.25,15.37,37650,0
+VNO_M.US,D,20221025,000000,15.45,15.53,15.34,15.39,80933,0
+VNO_M.US,D,20221026,000000,15.42,15.65,15.14,15.28,94865,0
+VNO_M.US,D,20221027,000000,15.24,15.725,15.2,15.67,84806,0
+VNO_M.US,D,20221028,000000,15.71,15.94,15.71,15.84,33825,0
+VNO_M.US,D,20221031,000000,15.79,16.25,15.79,16.02,43856,0
+VNO_M.US,D,20221101,000000,16.07,16.16,15.82,16.05,24999,0
+VNO_M.US,D,20221102,000000,16.1,16.57,15.95,16.34,30084,0
+VNO_M.US,D,20221103,000000,16.17,16.324,16.1,16.21,29330,0
+VNO_M.US,D,20221104,000000,16.27,16.3606,16.1,16.1708,8491,0
+VNO_M.US,D,20221107,000000,16.27,16.27,16.05,16.05,55208,0
+VNO_M.US,D,20221108,000000,16.1,16.463,16.1,16.4,14895,0
+VNO_M.US,D,20221109,000000,16.4009,16.56,16.1272,16.26,12368,0
+VNO_M.US,D,20221110,000000,16.71,17.54,16.4003,17.51,20854,0
+VNO_M.US,D,20221111,000000,17.37,17.81,17.31,17.74,12898,0
+VNO_M.US,D,20221114,000000,17.6,17.73,17.52,17.65,14176,0
+VNO_M.US,D,20221115,000000,17.87,17.9599,17.54,17.71,26798,0
+VNO_M.US,D,20221116,000000,17.61,17.75,17.47,17.57,37429,0
+VNO_M.US,D,20221117,000000,17.26,17.4416,17.04,17.0559,12374,0
+VNO_M.US,D,20221118,000000,17.01,17.0343,16.45,16.67,56069,0
+VNO_M.US,D,20221121,000000,16.67,16.67,16.4,16.4,22160,0
+VNO_M.US,D,20221122,000000,16.43,16.48,16.14,16.38,30032,0
+VNO_M.US,D,20221123,000000,16.38,16.57,16.38,16.46,18908,0
+VNO_M.US,D,20221125,000000,16.54,16.59,16.25,16.345,30327,0
+VNO_M.US,D,20221128,000000,16.31,16.41,16.28,16.38,37019,0
+VNO_M.US,D,20221129,000000,16.32,16.36,16.0214,16.13,41165,0
+VNO_M.US,D,20221130,000000,16.05,16.3228,15.95,16.31,41102,0
+VNO_M.US,D,20221201,000000,16.44,16.71,16.36,16.5,41318,0
+VNO_M.US,D,20221202,000000,16.47,17.29,16.375,17.29,65660,0
+VNO_M.US,D,20221205,000000,17,17.1999,16.6,16.74,53663,0
+VNO_M.US,D,20221206,000000,16.78,16.79,16.42,16.55,44101,0
+VNO_M.US,D,20221207,000000,16.48,16.62,16.45,16.62,42621,0
+VNO_M.US,D,20221208,000000,16.5,16.69,16.25,16.31,93726,0
+VNO_M.US,D,20221209,000000,16.17,16.37,15.73,15.8,31114,0
+VNO_M.US,D,20221212,000000,15.72,16.1765,15.72,15.85,43477,0
+VNO_M.US,D,20221213,000000,16.22,16.3999,16.13,16.23,128984,0
+VNO_M.US,D,20221214,000000,15.9,16.15,15.9,16.14,70771,0
+VNO_M.US,D,20221215,000000,15.843,16.0756,15.843,16.06,59631,0
+VNO_M.US,D,20221216,000000,15.96,16.04,15.74,15.87,34278,0
+VNO_M.US,D,20221219,000000,15.77,15.93,15.56,15.6,37842,0
+VNO_M.US,D,20221220,000000,15.55,15.59,15.35,15.41,84308,0
+VNO_M.US,D,20221221,000000,15.53,15.6,15.43,15.54,101330,0
+VNO_M.US,D,20221222,000000,15.53,15.5699,15.2744,15.36,93900,0
+VNO_M.US,D,20221223,000000,15.36,15.5199,15.2118,15.34,38169,0
+VNO_M.US,D,20221227,000000,15.31,15.39,15.195,15.25,35913,0
+VNO_M.US,D,20221228,000000,15.25,15.4,15.12,15.27,59862,0
+VNO_M.US,D,20221229,000000,15.25,15.446,15.2,15.38,71837,0
+VNO_M.US,D,20221230,000000,15.19,16.15,15.19,16.06,74040,0
+VNO_M.US,D,20230103,000000,16.47,16.51,16.04,16.14,42382,0
+VNO_M.US,D,20230104,000000,16.32,16.84,16.1573,16.84,25984,0
+VNO_M.US,D,20230105,000000,16.49,17.01,16.49,16.88,28531,0
+VNO_M.US,D,20230106,000000,16.96,17.28,16.85,17.08,32159,0
+VNO_M.US,D,20230109,000000,17.25,17.3,16.855,16.93,34277,0
+VNO_M.US,D,20230110,000000,16.8999,16.8999,16.76,16.83,18830,0
+VNO_M.US,D,20230111,000000,16.88,17.28,16.8101,17.28,29947,0
+VNO_M.US,D,20230112,000000,17.415,17.47,17.292,17.47,25154,0
+VNO_M.US,D,20230113,000000,17.29,17.6471,17.29,17.63,12878,0
+VNO_M.US,D,20230117,000000,17.67,18.07,17.49,18.01,37508,0
+VNO_M.US,D,20230118,000000,18.2,18.44,17.66,17.89,34411,0
+VNO_M.US,D,20230119,000000,17.73,17.8344,17.5688,17.69,16847,0
+VNO_M.US,D,20230120,000000,17.68,17.78,17.2844,17.63,43103,0
+VNO_M.US,D,20230123,000000,17.68,18.18,17.5448,18.04,98285,0
+VNO_M.US,D,20230124,000000,18.62,18.62,17.74,17.9,66850,0
+VNO_M.US,D,20230125,000000,17.79,18,17.6,17.95,63191,0
+VNO_M.US,D,20230126,000000,18,18.39,17.8,18.31,68212,0
+VNO_M.US,D,20230127,000000,18.3,18.7,18.3,18.44,24457,0
+VNO_M.US,D,20230130,000000,18.46,18.5223,18.31,18.45,59468,0
+VNO_M.US,D,20230131,000000,18.45,18.84,18.45,18.84,36836,0
+VNO_M.US,D,20230201,000000,18.73,19.175,18.53,19.08,22661,0
+VNO_M.US,D,20230202,000000,19.15,19.57,19.15,19.42,40331,0
+VNO_M.US,D,20230203,000000,19.19,19.4,18.98,19.03,23725,0
+VNO_M.US,D,20230206,000000,18.9,18.9,18.3,18.36,24463,0
+VNO_M.US,D,20230207,000000,18.36,18.36,18.03,18.25,58685,0
+VNO_M.US,D,20230208,000000,18.24,18.3121,18.03,18.13,55323,0
+VNO_M.US,D,20230209,000000,18.24,18.25,17.96,18,22402,0
+VNO_M.US,D,20230210,000000,17.87,17.89,17.67,17.79,22032,0
+VNO_M.US,D,20230213,000000,17.79,17.79,17.49,17.65,40574,0
+VNO_M.US,D,20230214,000000,17.53,17.96,17.5,17.8,25952,0
+VNO_M.US,D,20230215,000000,17.8,17.8,17.63,17.71,18043,0
+VNO_M.US,D,20230216,000000,17.62,17.69,17.33,17.35,12107,0
+VNO_M.US,D,20230217,000000,17.4069,17.4069,17.13,17.2,22689,0
+VNO_M.US,D,20230221,000000,17.19,17.19,16.35,16.35,30451,0
+VNO_M.US,D,20230222,000000,16.45,16.75,16.3201,16.75,19035,0
+VNO_M.US,D,20230223,000000,16.79,16.91,16.64,16.88,29719,0
+VNO_M.US,D,20230224,000000,16.75,16.75,16.54,16.61,18523,0
+VNO_M.US,D,20230227,000000,16.73,16.88,15.58,16.05,108835,0
+VNO_M.US,D,20230228,000000,16.08,16.24,15.84,16.19,85176,0
+VNO_M.US,D,20230301,000000,16.05,16.19,15.7,16.19,48238,0
+VNO_M.US,D,20230302,000000,16,16.16,15.78,16.09,81092,0
+VNO_M.US,D,20230303,000000,16.2,16.3,16.15,16.24,50277,0
+VNO_M.US,D,20230306,000000,16.34,16.3995,16.0916,16.32,73572,0
+VNO_M.US,D,20230307,000000,16.21,16.21,15.9349,15.9349,69339,0
+VNO_M.US,D,20230308,000000,15.91,16.09,15.9,15.98,40538,0
+VNO_M.US,D,20230309,000000,15.99,16.02,15.38,15.38,22667,0
+VNO_M.US,D,20230310,000000,15.46,15.5,15.01,15.16,38037,0
+VNO_M.US,D,20230313,000000,15,15,14.31,14.6,47546,0
+VNO_M.US,D,20230314,000000,14.52,15.18,14.46,14.71,47152,0
+VNO_M.US,D,20230315,000000,14.47,14.47,13.34,13.44,35387,0
+VNO_M.US,D,20230316,000000,13.28,13.42,12.8801,13.15,123610,0
+VNO_M.US,D,20230317,000000,13.13,13.17,12.555,12.84,62160,0
+VNO_M.US,D,20230320,000000,12.88,13.3231,12.55,12.62,87458,0
+VNO_M.US,D,20230321,000000,12.66,12.95,12.55,12.62,107925,0
+VNO_M.US,D,20230322,000000,12.66,13.04,12.45,12.66,67295,0
+VNO_M.US,D,20230323,000000,12.68,12.74,12.2,12.2,76739,0
+VNO_M.US,D,20230324,000000,12.08,12.44,11.87,12.18,63537,0
+VNO_M.US,D,20230327,000000,12.28,12.825,12.26,12.59,79923,0
+VNO_M.US,D,20230328,000000,12.66,12.98,12.545,12.59,96424,0
+VNO_M.US,D,20230329,000000,12.77,13.3373,12.77,13.08,150841,0
+VNO_M.US,D,20230330,000000,13.22,13.35,12.83,13.19,77570,0
+VNO_M.US,D,20230331,000000,13.26,13.57,13.26,13.52,65036,0
+VNO_M.US,D,20230403,000000,13.61,13.79,13.47,13.73,71691,0
+VNO_M.US,D,20230404,000000,13.95,13.95,13.54,13.85,73487,0
+VNO_M.US,D,20230405,000000,13.59,13.81,13.5001,13.77,48169,0
+VNO_M.US,D,20230406,000000,13.8,13.83,13.6643,13.79,24772,0
+VNO_M.US,D,20230410,000000,13.75,14,13.75,13.95,53293,0
+VNO_M.US,D,20230411,000000,14.01,14.36,13.91,13.99,51403,0
+VNO_M.US,D,20230412,000000,14.13,14.13,13.46,13.89,83939,0
+VNO_M.US,D,20230413,000000,13.98,14.0499,13.72,13.88,79651,0
+VNO_M.US,D,20230414,000000,13.73,13.79,13.67,13.75,15985,0
+VNO_M.US,D,20230417,000000,13.88,13.88,13.53,13.59,18520,0
+VNO_M.US,D,20230418,000000,13.625,13.625,13.4292,13.53,15617,0
+VNO_M.US,D,20230419,000000,13.49,13.6525,13.44,13.495,65073,0
+VNO_M.US,D,20230420,000000,13.49,13.5,13.34,13.44,43376,0
+VNO_M.US,D,20230421,000000,13.43,13.5,13.35,13.35,31586,0
+VNO_M.US,D,20230424,000000,13.3,13.445,13.08,13.08,141381,0
+VNO_M.US,D,20230425,000000,13.01,13.22,12.87,13.02,23408,0
+VNO_M.US,D,20230426,000000,13.14,13.14,12.68,12.77,33554,0
+VNO_M.US,D,20230427,000000,12.55,12.78,12.311,12.6,54124,0
+VNO_M.US,D,20230428,000000,12.6,12.72,12.45,12.61,87866,0
+VNO_M.US,D,20230501,000000,12.6,12.77,12.15,12.27,42712,0
+VNO_M.US,D,20230502,000000,12.18,12.21,11.1,12.16,209139,0
+VNO_M.US,D,20230503,000000,11.89,12.29,11.89,12.25,103144,0
+VNO_M.US,D,20230504,000000,12.1,12.15,11.7701,11.93,72575,0
+VNO_M.US,D,20230505,000000,12.02,12.47,11.81,11.94,272261,0
+VNO_M.US,D,20230508,000000,11.98,12.17,11.6608,11.69,25480,0
+VNO_M.US,D,20230509,000000,11.69,11.69,11.3501,11.47,139191,0
+VNO_M.US,D,20230510,000000,11.55,11.6,11.44,11.56,105638,0
+VNO_M.US,D,20230511,000000,11.43,11.5,11.27,11.3,226144,0
+VNO_M.US,D,20230512,000000,11.25,11.3521,11.08,11.26,115842,0
+VNO_M.US,D,20230515,000000,11.26,11.3,11.19,11.2,37173,0
+VNO_M.US,D,20230516,000000,11.25,11.255,11.02,11.02,96885,0
+VNO_M.US,D,20230517,000000,11.12,11.17,10.76,11.05,136329,0
+VNO_M.US,D,20230518,000000,11.15,11.37,10.93,11.27,129327,0
+VNO_M.US,D,20230519,000000,11.34,11.5,11.05,11.18,139538,0
+VNO_M.US,D,20230522,000000,11.28,11.5776,11.24,11.38,121063,0
+VNO_M.US,D,20230523,000000,11.45,11.6,11.38,11.45,329555,0
+VNO_M.US,D,20230524,000000,11.46,11.5,11.31,11.5,167457,0
+VNO_M.US,D,20230525,000000,11.5,11.5,11.15,11.28,114729,0
+VNO_M.US,D,20230526,000000,11.3,11.45,11.16,11.34,140555,0
+VNO_M.US,D,20230530,000000,11.4,11.58,11.4,11.54,199465,0
+VNO_M.US,D,20230531,000000,11.47,12.02,11.4,11.85,195725,0
+VNO_M.US,D,20230601,000000,11.81,12.1,11.76,11.98,238431,0
+VNO_M.US,D,20230602,000000,12.01,12.53,12.01,12.37,69759,0
+VNO_M.US,D,20230605,000000,12.37,12.52,12.31,12.4,33736,0
+VNO_M.US,D,20230606,000000,12.5,12.6199,12.27,12.52,168545,0
+VNO_M.US,D,20230607,000000,12.52,12.62,12.42,12.62,102104,0
+VNO_M.US,D,20230608,000000,12.84,13.17,12.5501,13.16,75827,0
+VNO_M.US,D,20230609,000000,13.07,13.25,12.88,13.09,54207,0
+VNO_M.US,D,20230612,000000,13.09,13.1732,12.91,13.02,39229,0
+VNO_M.US,D,20230613,000000,13.01,13.24,13.01,13.16,59036,0
+VNO_M.US,D,20230614,000000,13.05,13.23,13.01,13.1,55592,0
+VNO_M.US,D,20230615,000000,13.2,13.29,12.875,13.06,76997,0
+VNO_M.US,D,20230616,000000,13.207,13.215,13.05,13.12,69535,0
+VNO_M.US,D,20230620,000000,13.11,13.1914,13.0008,13.1,137294,0
+VNO_M.US,D,20230621,000000,13.25,13.25,13.09,13.13,40154,0
+VNO_M.US,D,20230622,000000,13.1,13.1661,13.07,13.1037,51807,0
+VNO_M.US,D,20230623,000000,13.0889,13.22,13.07,13.22,52212,0
+VNO_M.US,D,20230626,000000,13.21,14.22,13.19,13.95,88663,0
+VNO_M.US,D,20230627,000000,14.3194,14.3599,13.89,13.89,31601,0
+VNO_M.US,D,20230628,000000,14.28,14.28,13.32,13.34,23985,0
+VNO_M.US,D,20230629,000000,13.57,13.6799,13.2205,13.58,27056,0
+VNO_M.US,D,20230630,000000,13.85,15.16,13.815,14.87,75626,0
+VNO_M.US,D,20230703,000000,14.8,14.91,14.23,14.7049,34864,0
+VNO_M.US,D,20230705,000000,14.79,14.79,14.58,14.7,31157,0
+VNO_M.US,D,20230706,000000,14.55,14.55,14,14.26,19971,0
+VNO_M.US,D,20230707,000000,14.23,14.7519,14.09,14.44,28456,0
+VNO_M.US,D,20230710,000000,14.23,14.98,14.23,14.53,25443,0
+VNO_M.US,D,20230711,000000,14.53,14.75,14.49,14.59,112220,0
+VNO_M.US,D,20230712,000000,14.69,14.9,14.41,14.41,42850,0
+VNO_M.US,D,20230713,000000,14.64,14.75,14.32,14.45,35694,0
+VNO_M.US,D,20230714,000000,14.45,14.51,14.2044,14.3,18915,0
+VNO_M.US,D,20230717,000000,14.41,14.58,14.29,14.41,14124,0
+VNO_M.US,D,20230718,000000,14.42,14.83,14.41,14.76,20891,0
+VNO_M.US,D,20230719,000000,14.69,14.8271,14.57,14.8,21777,0
+VNO_M.US,D,20230720,000000,14.8,14.8786,14.64,14.87,29490,0
+VNO_M.US,D,20230721,000000,14.9,14.955,14.81,14.88,9426,0
+VNO_M.US,D,20230724,000000,14.93,15.06,14.82,15.04,15773,0
+VNO_M.US,D,20230725,000000,14.94,15.24,14.94,14.97,36656,0
+VNO_M.US,D,20230726,000000,15,15.25,14.86,14.95,40578,0
+VNO_M.US,D,20230727,000000,14.96,15,14.52,14.6,28065,0
+VNO_M.US,D,20230728,000000,14.59,14.615,14.36,14.54,21515,0
+VNO_M.US,D,20230731,000000,14.51,15.05,14.51,14.96,34705,0
+VNO_M.US,D,20230801,000000,14.94,14.94,14.6,14.64,42806,0
+VNO_M.US,D,20230802,000000,14.56,14.67,14.1,14.11,63765,0
+VNO_M.US,D,20230803,000000,14.22,14.22,13.26,13.75,121959,0
+VNO_M.US,D,20230804,000000,13.81,14.1199,13.8,13.9,27681,0
+VNO_M.US,D,20230807,000000,13.75,14.33,13.75,14.32,58452,0
+VNO_M.US,D,20230808,000000,14.02,14.4,14.02,14.3535,20789,0
+VNO_M.US,D,20230809,000000,14.4,14.6374,14.2803,14.48,81693,0
+VNO_M.US,D,20230810,000000,14.48,14.48,14.23,14.32,8782,0
+VNO_M.US,D,20230811,000000,14.31,14.43,14.22,14.32,18716,0
+VNO_M.US,D,20230814,000000,14.44,14.45,14.13,14.28,8858,0
+VNO_M.US,D,20230815,000000,14.25,14.4,14.01,14.16,23514,0
+VNO_M.US,D,20230816,000000,14.29,14.29,13.97,14.073,13033,0
+VNO_M.US,D,20230817,000000,13.95,14.09,13.83,13.9,11365,0
+VNO_M.US,D,20230818,000000,13.73,14.09,13.73,13.82,7244,0
+VNO_M.US,D,20230821,000000,13.8,13.831,13.605,13.8,14237,0
+VNO_M.US,D,20230822,000000,13.95,13.95,13.65,13.79,7012,0
+VNO_M.US,D,20230823,000000,13.8707,13.89,13.7426,13.8,19224,0
+VNO_M.US,D,20230824,000000,13.9,14.05,13.8902,14,5575,0
+VNO_M.US,D,20230825,000000,14.0501,14.0991,13.86,14.08,9980,0
+VNO_M.US,D,20230828,000000,14.13,14.2899,14.0401,14.2155,43248,0
+VNO_M.US,D,20230829,000000,14.38,16.27,14.25,14.72,89579,0
+VNO_M.US,D,20230830,000000,14.58,15.1099,14.58,14.87,40055,0
+VNO_M.US,D,20230831,000000,14.82,15.36,14.8,15.36,76327,0
+VNO_M.US,D,20230901,000000,15.16,15.27,15.02,15.0486,15342,0
+VNO_M.US,D,20230905,000000,14.99,15.03,14.78,14.93,28736,0
+VNO_M.US,D,20230906,000000,14.87,14.9,14.64,14.83,21130,0
+VNO_M.US,D,20230907,000000,14.93,14.99,14.75,14.95,16166,0
+VNO_M.US,D,20230908,000000,15,15.115,14.81,14.81,16367,0
+VNO_M.US,D,20230911,000000,14.85,14.9423,14.62,14.65,19172,0
+VNO_M.US,D,20230912,000000,14.51,14.74,14.51,14.7,11703,0
+VNO_M.US,D,20230913,000000,14.7,14.71,14.55,14.59,17943,0
+VNO_M.US,D,20230914,000000,14.26,14.4699,14.26,14.3,15583,0
+VNO_M.US,D,20230915,000000,14.32,14.47,14.28,14.47,18531,0
+VNO_M.US,D,20230918,000000,14.19,14.7694,14.19,14.62,20520,0
+VNO_M.US,D,20230919,000000,14.45,14.72,14.45,14.57,17549,0
+VNO_M.US,D,20230920,000000,14.64,14.92,14.62,14.65,22156,0
+VNO_M.US,D,20230921,000000,14.44,14.7,14.24,14.55,20297,0
+VNO_M.US,D,20230922,000000,14.6,14.745,14.455,14.5303,21122,0
+VNO_M.US,D,20230925,000000,14.26,14.74,14.26,14.67,25272,0
+VNO_M.US,D,20230926,000000,14.52,14.72,14.31,14.4,24690,0
+VNO_M.US,D,20230927,000000,14.51,14.51,14.1504,14.4,25813,0
+VNO_M.US,D,20230928,000000,14.4,14.58,14.19,14.58,41478,0
+VNO_M.US,D,20230929,000000,14.63,14.89,14.15,14.62,61713,0
+VNO_M.US,D,20231002,000000,14.62,14.62,14.39,14.51,14191,0
+VNO_M.US,D,20231003,000000,14.38,14.415,14.23,14.4,20651,0
+VNO_M.US,D,20231004,000000,14.5,14.58,14.21,14.23,26968,0
+VNO_M.US,D,20231005,000000,14.1,14.21,14.07,14.11,15786,0
+VNO_M.US,D,20231006,000000,13.94,14.28,13.94,14.22,14983,0
+VNO_M.US,D,20231009,000000,14.14,14.47,14.14,14.47,12980,0
+VNO_M.US,D,20231010,000000,14.4,14.58,14.33,14.38,9050,0
+VNO_M.US,D,20231011,000000,14.52,14.52,14.33,14.39,9577,0
+VNO_M.US,D,20231012,000000,14.26,14.4199,14.26,14.4199,10943,0
+VNO_M.US,D,20231013,000000,14.42,14.455,13.9,14.2,25501,0
+VNO_M.US,D,20231016,000000,14.34,14.34,14.06,14.12,14614,0
+VNO_M.US,D,20231017,000000,13.99,14.29,13.97,14.29,32707,0
+VNO_M.US,D,20231018,000000,14.05,14.08,13.55,13.61,23434,0
+VNO_M.US,D,20231019,000000,13.17,13.7322,13.17,13.71,18760,0
+VNO_M.US,D,20231020,000000,13.54,13.545,13.27,13.44,11545,0
+VNO_M.US,D,20231023,000000,13.28,13.43,13.27,13.4,5958,0
+VNO_M.US,D,20231024,000000,13.27,13.68,13.27,13.68,22474,0
+VNO_M.US,D,20231025,000000,13.58,13.78,13.45,13.75,21963,0
+VNO_M.US,D,20231026,000000,13.63,14.03,13.63,14.01,20269,0
+VNO_M.US,D,20231027,000000,13.95,14.04,13.86,14,21806,0
+VNO_M.US,D,20231030,000000,14,14.4,13.91,14.1707,36667,0
+VNO_M.US,D,20231031,000000,14.01,14.22,13.94,14,50992,0
+VNO_M.US,D,20231101,000000,13.88,14.5499,13.88,14.5,11461,0
+VNO_M.US,D,20231102,000000,14.5,15.33,14.35,15.3,20582,0
+VNO_M.US,D,20231103,000000,15.35,15.53,15.12,15.28,19990,0
+VNO_M.US,D,20231106,000000,15.22,15.22,15.11,15.11,10401,0
+VNO_M.US,D,20231107,000000,14.98,15.03,14.685,14.71,13554,0
+VNO_M.US,D,20231108,000000,14.63,15.06,14.63,14.93,8300,0
+VNO_M.US,D,20231109,000000,14.73,14.91,14.56,14.56,8837,0
+VNO_M.US,D,20231110,000000,14.55,14.71,14.4,14.4,8342,0
+VNO_M.US,D,20231113,000000,14.7,14.7,14.26,14.63,14199,0
+VNO_M.US,D,20231114,000000,14.9,15.21,14.9,15.1,17252,0
+VNO_M.US,D,20231115,000000,14.5,15.25,14.5,15.15,11303,0
+VNO_M.US,D,20231116,000000,15.1,15.3399,15.1,15.2799,9581,0
+VNO_M.US,D,20231117,000000,15.22,15.25,15.0717,15.2,7122,0
+VNO_M.US,D,20231120,000000,15.29,15.29,15.063,15.16,5793,0
+VNO_M.US,D,20231121,000000,15.25,15.25,14.81,14.81,23670,0
+VNO_M.US,D,20231122,000000,14.93,14.93,14.425,14.44,19644,0
+VNO_M.US,D,20231124,000000,14.14,14.4899,14.14,14.36,2556,0
+VNO_M.US,D,20231127,000000,14.29,14.6412,14.29,14.6,25919,0
+VNO_M.US,D,20231128,000000,14.52,14.895,14.42,14.895,13033,0
+VNO_M.US,D,20231129,000000,14.82,15.54,14.8001,15.54,26473,0
+VNO_M.US,D,20231130,000000,15.49,16.24,15.44,16.24,111340,0
+VNO_M.US,D,20231201,000000,16.16,16.3099,16.01,16.14,128930,0
+VNO_M.US,D,20231204,000000,16,16.31,15.87,15.92,40239,0
+VNO_M.US,D,20231205,000000,15.87,16.23,15.73,15.83,60096,0
+VNO_M.US,D,20231206,000000,15.86,15.9676,15.39,15.39,42894,0
+VNO_M.US,D,20231207,000000,15.27,15.61,14.8,15.1,58346,0
+VNO_M.US,D,20231208,000000,15,15.09,14.73,14.95,27074,0
+VNO_M.US,D,20231211,000000,14.86,14.9,14.55,14.61,22882,0
+VNO_M.US,D,20231212,000000,14.6,14.94,14.57,14.75,18365,0
+VNO_M.US,D,20231213,000000,14.67,15.44,14.67,15.44,50436,0
+VNO_M.US,D,20231214,000000,15.45,15.825,15.25,15.75,129852,0
+VNO_M.US,D,20231215,000000,15.73,15.94,15.25,15.48,32759,0
+VNO_M.US,D,20231218,000000,15.44,15.58,15.3,15.37,21848,0
+VNO_M.US,D,20231219,000000,15.39,15.39,15.15,15.3,51909,0
+VNO_M.US,D,20231220,000000,15.21,15.44,14.9,15.05,29479,0
+VNO_M.US,D,20231221,000000,15.2,15.27,15.0547,15.23,10851,0
+VNO_M.US,D,20231222,000000,15.17,15.61,15.16,15.38,38975,0
+VNO_M.US,D,20231226,000000,15.35,15.5,15.02,15.02,29328,0
+VNO_M.US,D,20231227,000000,15.08,15.45,15.02,15.19,28908,0
+VNO_M.US,D,20231228,000000,15.24,15.47,15.1,15.14,32278,0
+VNO_M.US,D,20231229,000000,15.19,15.24,14.9,15,299897,0
+VNO_M.US,D,20240102,000000,14.96,15.08,14.82,14.88,104040,0
+VNO_M.US,D,20240103,000000,14.85,14.89,14.64,14.64,23294,0
+VNO_M.US,D,20240104,000000,14.6,15,14.6,14.96,66801,0
+VNO_M.US,D,20240105,000000,14.9,15.2699,14.9,15.21,85273,0
+VNO_M.US,D,20240108,000000,15.22,15.64,15.18,15.63,22047,0
+VNO_M.US,D,20240109,000000,15.431,15.7199,15.431,15.68,17660,0
+VNO_M.US,D,20240110,000000,15.6,15.7899,15.6,15.65,20493,0
+VNO_M.US,D,20240111,000000,15.69,15.8,15.6,15.64,39678,0
+VNO_M.US,D,20240112,000000,15.65,15.745,15.5,15.68,14832,0
+VNO_M.US,D,20240116,000000,15.54,15.6,15.4,15.4,13385,0
+VNO_M.US,D,20240117,000000,15.3,15.5101,15.3,15.35,17593,0
+VNO_M.US,D,20240118,000000,15.35,15.4198,15.25,15.365,78136,0
+VNO_M.US,D,20240119,000000,15.345,15.4651,15.3,15.45,28673,0
+VNO_M.US,D,20240122,000000,15.45,15.64,15.35,15.64,39180,0
+VNO_M.US,D,20240123,000000,15.5901,15.5901,15.45,15.52,16332,0
+VNO_M.US,D,20240124,000000,15.59,15.65,15.46,15.62,19500,0
+VNO_M.US,D,20240125,000000,15.69,15.81,15.5111,15.81,12956,0
+VNO_M.US,D,20240126,000000,15.7,16.33,15.7,16.21,14878,0
+VNO_M.US,D,20240129,000000,16.15,16.22,16.12,16.2,11011,0
+VNO_M.US,D,20240130,000000,16.15,16.42,16.13,16.19,9311,0
+VNO_M.US,D,20240131,000000,16.02,16.13,15.79,15.79,11408,0
+VNO_M.US,D,20240201,000000,15.84,15.9147,15.36,15.7,15103,0
+VNO_M.US,D,20240202,000000,15.6,15.72,15.43,15.5,20613,0
+VNO_M.US,D,20240205,000000,15.55,15.6699,15.41,15.45,40465,0
+VNO_M.US,D,20240206,000000,15.5592,15.61,15.45,15.48,9377,0
+VNO_M.US,D,20240207,000000,15.53,15.5943,15.44,15.46,17019,0
+VNO_M.US,D,20240208,000000,15.58,15.58,15.2202,15.4,50031,0
+VNO_M.US,D,20240209,000000,15.39,16.05,15.39,16.03,28093,0
+VNO_M.US,D,20240212,000000,16.1,16.34,16.1,16.16,33335,0
+VNO_M.US,D,20240213,000000,16,16,15.7,15.9,13461,0
+VNO_M.US,D,20240214,000000,16.33,16.33,15.8705,16.15,19494,0
+VNO_M.US,D,20240215,000000,16.05,16.12,15.955,16.05,18101,0
+VNO_M.US,D,20240216,000000,16.05,16.05,15.89,15.91,8196,0
+VNO_M.US,D,20240220,000000,15.91,15.93,15.78,15.8,8703,0
+VNO_M.US,D,20240221,000000,16.0427,16.0427,15.69,15.69,6912,0
+VNO_M.US,D,20240222,000000,15.79,15.8,15.64,15.8,4915,0
+VNO_M.US,D,20240223,000000,15.72,16.19,15.72,16.05,16560,0
+VNO_M.US,D,20240226,000000,16.02,16.0972,15.88,15.97,28008,0
+VNO_M.US,D,20240227,000000,16,16.1,15.8042,15.92,7922,0
+VNO_M.US,D,20240228,000000,15.825,16.1,15.78,15.78,11538,0
+VNO_M.US,D,20240229,000000,15.77,16.24,15.6269,16,78402,0
+VNO_M.US,D,20240301,000000,16,16.1256,15.81,15.97,7802,0
+VNO_M.US,D,20240304,000000,15.95,15.99,15.75,15.77,9282,0
+VNO_M.US,D,20240305,000000,15.77,16,15.77,16,13352,0
+VNO_M.US,D,20240306,000000,16.1,16.165,15.72,15.72,51671,0
+VNO_M.US,D,20240307,000000,15.72,16.02,15.72,15.88,17875,0
+VNO_M.US,D,20240308,000000,16.005,16.09,15.91,15.98,14770,0
+VNO_M.US,D,20240311,000000,15.99,16.0599,15.91,15.95,21799,0
+VNO_M.US,D,20240312,000000,15.91,16.0025,15.8501,15.98,26316,0
+VNO_M.US,D,20240313,000000,15.89,16.02,15.86,15.86,29082,0
+VNO_M.US,D,20240314,000000,15.71,15.72,15.41,15.64,25071,0
+VNO_M.US,D,20240315,000000,15.45,15.71,15.3,15.7,51760,0
+VNO_M.US,D,20240318,000000,15.61,15.98,15.6,15.96,37248,0
+VNO_M.US,D,20240319,000000,16.02,16.04,15.9,15.98,33620,0
+VNO_M.US,D,20240320,000000,15.89,16.09,15.89,15.98,30440,0
+VNO_M.US,D,20240321,000000,15.9535,16.28,15.9535,15.96,64484,0
+VNO_M.US,D,20240322,000000,15.97,16.12,15.91,15.97,18214,0
+VNO_M.US,D,20240325,000000,15.9264,15.97,15.72,15.82,19867,0
+VNO_M.US,D,20240326,000000,15.82,15.85,15.4,15.7,41254,0
+VNO_M.US,D,20240327,000000,15.79,15.7911,15.64,15.7,49070,0
+VNO_M.US,D,20240328,000000,15.59,16.04,15.11,15.3,304094,0
+VNO_M.US,D,20240401,000000,15.44,15.44,15.07,15.12,69763,0
+VNO_M.US,D,20240402,000000,15.01,15.1,14.67,14.8,43959,0
+VNO_M.US,D,20240403,000000,14.78,15.04,14.75,15.02,62107,0
+VNO_M.US,D,20240404,000000,15.12,15.28,15.07,15.25,41082,0
+VNO_M.US,D,20240405,000000,15.21,15.4099,15.21,15.36,20681,0
+VNO_M.US,D,20240408,000000,15.32,15.5,15.27,15.38,17808,0
+VNO_M.US,D,20240409,000000,15.41,15.47,15.3716,15.4,5743,0
+VNO_M.US,D,20240410,000000,15.28,15.28,14.9,15.11,20764,0
+VNO_M.US,D,20240411,000000,15.01,15.23,14.86,15.2,15653,0
+VNO_M.US,D,20240412,000000,15.0818,15.39,15.0818,15.3,10790,0
+VNO_M.US,D,20240415,000000,15.02,15.285,14.5,14.54,52319,0
+VNO_M.US,D,20240416,000000,14.47,14.6799,14.38,14.5,7334,0
+VNO_M.US,D,20240417,000000,14.6,14.73,14.58,14.65,10887,0
+VNO_M.US,D,20240418,000000,14.6,14.79,14.505,14.55,37582,0
+VNO_M.US,D,20240419,000000,14.48,14.8,14.48,14.8,4105,0
+VNO_M.US,D,20240422,000000,14.78,14.94,14.78,14.9,7514,0
+VNO_M.US,D,20240423,000000,15,15.24,15,15.24,6242,0
+VNO_M.US,D,20240424,000000,15.1091,15.2271,15.1,15.16,7247,0
+VNO_M.US,D,20240425,000000,15.01,15.02,14.86,14.93,43948,0
+VNO_M.US,D,20240426,000000,15.1,15.19,14.8012,15.01,16232,0
+VNO_M.US,D,20240429,000000,15.145,15.29,15.0639,15.29,14339,0
+VNO_M.US,D,20240430,000000,15.25,15.39,14.9926,15.1,10367,0
+VNO_M.US,D,20240501,000000,15.06,15.2177,15,15,6094,0
+VNO_M.US,D,20240502,000000,15.01,15.19,14.94,15.17,33046,0
+VNO_M.US,D,20240503,000000,15.27,15.27,15.13,15.22,5971,0
+VNO_M.US,D,20240506,000000,15.36,15.43,15.31,15.4,8581,0
+VNO_M.US,D,20240507,000000,15.4,15.47,15.3,15.42,7315,0
+VNO_M.US,D,20240508,000000,15.45,15.45,15.02,15.1,13328,0
+VNO_M.US,D,20240509,000000,15.21,15.34,15.175,15.29,9507,0
+VNO_M.US,D,20240510,000000,15.1901,15.31,15.15,15.28,8707,0
+VNO_M.US,D,20240513,000000,15.32,15.36,15.2461,15.35,10488,0
+VNO_M.US,D,20240514,000000,15.33,15.4399,15.25,15.3,9804,0
+VNO_M.US,D,20240515,000000,15.4,15.4812,15.3614,15.48,7993,0
+VNO_M.US,D,20240516,000000,15.46,15.5,15.38,15.5,23006,0
+VNO_M.US,D,20240517,000000,15.49,15.56,15.4001,15.56,10678,0
+VNO_M.US,D,20240520,000000,15.5366,15.64,15.5,15.5,7943,0
+VNO_M.US,D,20240521,000000,15.6013,15.627,15.37,15.37,20762,0
+VNO_M.US,D,20240522,000000,15.36,15.4139,15.28,15.31,10561,0
+VNO_M.US,D,20240523,000000,15.2,15.35,14.91,15.22,31264,0
+VNO_M.US,D,20240524,000000,15.15,15.3,15.03,15.23,16255,0
+VNO_M.US,D,20240528,000000,15.432,15.432,14.98,15.07,8937,0
+VNO_M.US,D,20240529,000000,14.96,14.96,14.748,14.77,8462,0
+VNO_M.US,D,20240530,000000,14.86,15.0364,14.86,14.9,3058,0
+VNO_M.US,D,20240531,000000,14.94,15.37,14.9,15.27,29142,0
+VNO_M.US,D,20240603,000000,15.3793,15.4,15.2,15.37,8515,0
+VNO_M.US,D,20240604,000000,15.32,15.4855,15.32,15.44,6405,0
+VNO_M.US,D,20240605,000000,15.3,15.45,15.19,15.3,19101,0
+VNO_M.US,D,20240606,000000,15.21,15.2999,15.07,15.25,21395,0
+VNO_M.US,D,20240607,000000,15.07,15.175,15.07,15.16,9798,0
+VNO_M.US,D,20240610,000000,15.23,15.3,15.1101,15.15,28697,0
+VNO_M.US,D,20240611,000000,15.12,15.22,15.1101,15.22,22531,0
+VNO_M.US,D,20240612,000000,15.35,15.65,15.35,15.45,12932,0
+VNO_M.US,D,20240613,000000,15.54,15.56,15.33,15.48,10923,0
+VNO_M.US,D,20240614,000000,15.52,15.6,15.5055,15.6,61274,0
+VNO_M.US,D,20240617,000000,15.27,15.55,15.19,15.27,17272,0
+VNO_M.US,D,20240618,000000,15.25,15.46,15.2307,15.45,13240,0
+VNO_M.US,D,20240620,000000,15.2701,15.4,15.2,15.2,4552,0
+VNO_M.US,D,20240621,000000,15.17,15.22,15,15.0311,14831,0
+VNO_M.US,D,20240624,000000,15.09,15.13,14.99,14.99,10412,0
+VNO_M.US,D,20240625,000000,14.91,15.07,14.815,14.89,27961,0
+VNO_M.US,D,20240626,000000,14.98,14.98,14.76,14.83,30017,0
+VNO_M.US,D,20240627,000000,14.9,14.99,14.9,14.99,31445,0
+VNO_M.US,D,20240628,000000,15.01,15.01,14.75,14.95,36558,0
+VNO_M.US,D,20240701,000000,15.04,15.04,14.72,14.91,39181,0
+VNO_M.US,D,20240702,000000,15,15,14.9391,15,7463,0
+VNO_M.US,D,20240703,000000,15.16,15.23,15.105,15.21,13117,0
+VNO_M.US,D,20240705,000000,15.2,15.3026,15.2,15.2,11126,0
+VNO_M.US,D,20240708,000000,15.31,15.31,15.01,15.07,1838,0
+VNO_M.US,D,20240709,000000,15.1,15.14,15.07,15.12,3443,0
+VNO_M.US,D,20240710,000000,15.03,15.2,15.01,15.2,55851,0
+VNO_M.US,D,20240711,000000,15.2,15.34,15.14,15.26,236571,0
+VNO_M.US,D,20240712,000000,15.34,15.4,15.28,15.33,39100,0
+VNO_M.US,D,20240715,000000,15.33,15.4,15.3285,15.3952,20878,0
+VNO_M.US,D,20240716,000000,15.41,15.59,15.39,15.51,17880,0
+VNO_M.US,D,20240717,000000,15.4848,15.51,15.4501,15.47,38385,0
+VNO_M.US,D,20240718,000000,15.4176,15.49,15.32,15.37,76058,0
+VNO_M.US,D,20240719,000000,15.45,15.51,15.38,15.48,7978,0
+VNO_M.US,D,20240722,000000,15.5,15.73,15.5,15.66,16623,0
+VNO_M.US,D,20240723,000000,15.66,15.66,15.5301,15.57,13765,0
+VNO_M.US,D,20240724,000000,15.66,15.66,15.46,15.5,15257,0
+VNO_M.US,D,20240725,000000,15.48,15.59,15.48,15.54,10556,0
+VNO_M.US,D,20240726,000000,15.65,15.69,15.57,15.665,19919,0
+VNO_M.US,D,20240729,000000,15.632,15.711,15.53,15.53,7549,0
+VNO_M.US,D,20240730,000000,15.48,15.61,15.46,15.47,8147,0
+VNO_M.US,D,20240731,000000,15.65,15.67,15.21,15.23,51426,0
+VNO_M.US,D,20240801,000000,15.32,15.45,15.2501,15.42,27219,0
+VNO_M.US,D,20240802,000000,15.56,15.58,15.4,15.56,19318,0
+VNO_M.US,D,20240805,000000,15.4,15.4,15.02,15.27,23291,0
+VNO_M.US,D,20240806,000000,15.53,15.78,15.23,15.56,35265,0
+VNO_M.US,D,20240807,000000,15.63,15.75,15.63,15.67,24201,0
+VNO_M.US,D,20240808,000000,15.65,15.9156,15.65,15.78,64329,0
+VNO_M.US,D,20240809,000000,15.81,16.22,15.75,16.05,75804,0
+VNO_M.US,D,20240812,000000,16.05,16.16,15.9601,16.01,56380,0
+VNO_M.US,D,20240813,000000,16.16,16.16,15.99,16.05,29836,0
+VNO_M.US,D,20240814,000000,16.0698,16.17,16,16.08,25367,0
+VNO_M.US,D,20240815,000000,16.16,16.34,16,16.21,31311,0
+VNO_M.US,D,20240816,000000,16.08,16.39,16.08,16.35,20839,0
+VNO_M.US,D,20240819,000000,16.4,16.6087,16.35,16.4301,42569,0
+VNO_M.US,D,20240820,000000,16.56,16.9,16.56,16.87,11569,0
+VNO_M.US,D,20240821,000000,16.82,17.055,16.8,17,31789,0
+VNO_M.US,D,20240822,000000,16.88,16.98,16.75,16.76,35136,0
+VNO_M.US,D,20240823,000000,16.85,17.18,16.85,17,85315,0
+VNO_M.US,D,20240826,000000,17,17,16.78,16.8,49379,0
+VNO_M.US,D,20240827,000000,16.83,16.84,16.6,16.6,23694,0
+VNO_M.US,D,20240828,000000,16.67,16.81,16.67,16.693,57348,0
+VNO_M.US,D,20240829,000000,16.81,16.82,16.6,16.64,19878,0
+VNO_M.US,D,20240830,000000,16.69,17.45,16.58,17.24,96153,0
+VNO_M.US,D,20240903,000000,17.22,17.38,17.1101,17.31,48349,0
+VNO_M.US,D,20240904,000000,17.43,17.775,17.415,17.57,97584,0
+VNO_M.US,D,20240905,000000,17.57,17.9999,17.46,17.46,66640,0
+VNO_M.US,D,20240906,000000,17.48,17.67,17.345,17.5,59979,0
+VNO_M.US,D,20240909,000000,17.64,17.78,17.58,17.69,91708,0
+VNO_M.US,D,20240910,000000,17.7,17.87,17.7,17.83,30590,0
+VNO_M.US,D,20240911,000000,17.97,17.97,17.84,17.87,38575,0
+VNO_M.US,D,20240912,000000,17.8,18.18,17.7962,17.94,18732,0
+VNO_M.US,D,20240913,000000,18.09,18.199,18.075,18.199,13270,0
+VNO_M.US,D,20240916,000000,17.97,18.09,17.81,18.06,58074,0
+VNO_M.US,D,20240917,000000,18.19,18.27,17.85,18.02,35372,0
+VNO_M.US,D,20240918,000000,18.1,18.2,17.95,17.95,20758,0
+VNO_M.US,D,20240919,000000,18.14,18.4,18.11,18.35,36791,0
+VNO_M.US,D,20240920,000000,18.43,18.43,18.3,18.3,52297,0
+VNO_M.US,D,20240923,000000,18.23,18.2948,17.99,17.99,18529,0
+VNO_M.US,D,20240924,000000,18.01,18.26,18.01,18.08,86948,0
+VNO_M.US,D,20240925,000000,18.05,18.1,17.86,18.01,42060,0
+VNO_M.US,D,20240926,000000,18.03,18.16,17.99,18,19172,0
+VNO_M.US,D,20240927,000000,18.13,18.15,17.93,18.07,114851,0
+VNO_M.US,D,20240930,000000,18.015,18.18,17.93,17.93,75375,0
+VNO_M.US,D,20241001,000000,18.08,18.16,17.9901,18,80308,0
+VNO_M.US,D,20241002,000000,18.1,18.1399,17.97,17.99,156464,0
+VNO_M.US,D,20241003,000000,18.11,18.24,17.98,17.98,13227,0
+VNO_M.US,D,20241004,000000,17.9,18.25,17.9,18.07,36556,0
+VNO_M.US,D,20241007,000000,18.15,18.1898,17.91,17.97,48519,0
+VNO_M.US,D,20241008,000000,18.05,18.17,18,18,19519,0
+VNO_M.US,D,20241009,000000,18.1,18.1999,17.95,17.95,16315,0
+VNO_M.US,D,20241010,000000,18.05,18.1731,18.05,18.16,5649,0
+VNO_M.US,D,20241011,000000,18.24,18.24,17.96,18.12,42645,0
+VNO_M.US,D,20241014,000000,18.22,18.37,18.17,18.37,27798,0
+VNO_M.US,D,20241015,000000,18.37,18.58,18.21,18.21,41777,0
+VNO_M.US,D,20241016,000000,18.24,18.49,18.24,18.29,57326,0
+VNO_M.US,D,20241017,000000,18.11,18.46,18.11,18.31,32386,0
+VNO_M.US,D,20241018,000000,18.35,18.45,18.296,18.39,16559,0
+VNO_M.US,D,20241021,000000,18.335,18.43,18.25,18.35,80495,0
+VNO_M.US,D,20241022,000000,18.32,18.51,18.3,18.41,31017,0
+VNO_M.US,D,20241023,000000,18.4,18.5,18.3001,18.48,58709,0
+VNO_M.US,D,20241024,000000,18.42,18.75,18.3455,18.69,34228,0
+VNO_M.US,D,20241025,000000,18.72,18.83,18.61,18.62,19659,0
+VNO_M.US,D,20241028,000000,18.58,18.77,18.55,18.77,17310,0
+VNO_M.US,D,20241029,000000,18.57,18.675,18.31,18.31,12275,0
+VNO_M.US,D,20241030,000000,18.35,18.635,18.3109,18.365,17081,0
+VNO_M.US,D,20241031,000000,18.15,18.23,18,18.23,33483,0
+VNO_M.US,D,20241101,000000,18.3199,18.3199,18.07,18.07,12534,0
+VNO_M.US,D,20241104,000000,18.07,18.285,18.07,18.2,21848,0
+VNO_M.US,D,20241105,000000,18.28,18.6399,18.28,18.6399,25026,0
+VNO_M.US,D,20241106,000000,18.57,18.57,18.17,18.36,19499,0
+VNO_M.US,D,20241107,000000,18.37,18.67,18.25,18.25,13400,0
+VNO_M.US,D,20241108,000000,18.51,18.66,18.37,18.51,27159,0
+VNO_M.US,D,20241111,000000,18.425,18.425,17.94,18.13,22728,0
+VNO_M.US,D,20241112,000000,18.14,18.1803,17.86,17.88,24128,0
+VNO_M.US,D,20241113,000000,18.01,18.0999,17.855,17.95,30228,0
+VNO_M.US,D,20241114,000000,18.26,18.39,17.93,17.99,34259,0
+VNO_M.US,D,20241115,000000,17.8977,17.93,17.63,17.77,15462,0
+VNO_M.US,D,20241118,000000,17.6101,17.86,17.6101,17.77,46384,0
+VNO_M.US,D,20241119,000000,17.77,17.8,17.4823,17.53,29814,0
+VNO_M.US,D,20241120,000000,17.33,17.52,17.33,17.47,54400,0
+VNO_M.US,D,20241121,000000,17.5,17.61,17.43,17.6,81570,0
+VNO_M.US,D,20241122,000000,17.7,17.73,17.53,17.6,10271,0
+VNO_M.US,D,20241125,000000,17.79,17.985,17.69,17.9,16531,0
+VNO_M.US,D,20241126,000000,17.905,17.96,17.73,17.96,7370,0
+VNO_M.US,D,20241127,000000,18.02,18.11,18.02,18.11,23535,0
+VNO_M.US,D,20241129,000000,18.2,18.38,17.99,18.03,151640,0
+VNO_M.US,D,20241202,000000,18.04,18.22,17.9301,18.09,18099,0
+VNO_M.US,D,20241203,000000,18.01,18.22,18,18.1,23820,0
+VNO_M.US,D,20241204,000000,18,18.25,18,18.22,8356,0
+VNO_M.US,D,20241205,000000,18.24,18.29,18.2,18.24,9080,0
+VNO_M.US,D,20241206,000000,18.27,18.38,18.21,18.29,25680,0
+VNO_M.US,D,20241209,000000,18.3158,18.39,18.23,18.38,17882,0
+VNO_M.US,D,20241210,000000,18.3,18.46,18.295,18.46,11859,0
+VNO_M.US,D,20241211,000000,18.3132,18.46,18.22,18.22,12471,0
+VNO_M.US,D,20241212,000000,18.325,18.33,18.09,18.16,10571,0
+VNO_M.US,D,20241213,000000,18.07,18.1326,17.84,17.94,11751,0
+VNO_M.US,D,20241216,000000,17.5552,17.7514,17.47,17.62,17313,0
+VNO_M.US,D,20241217,000000,17.5,17.9,17.36,17.54,23196,0
+VNO_M.US,D,20241218,000000,17.65,17.65,17.25,17.37,25253,0
+VNO_M.US,D,20241219,000000,17.2,17.22,16.8122,17.2,20878,0
+VNO_M.US,D,20241220,000000,17.1745,17.5,17.04,17.2,31192,0
+VNO_M.US,D,20241223,000000,17.16,17.28,17.0632,17.15,57510,0
+VNO_M.US,D,20241224,000000,17.2,17.2,16.94,17.1,16876,0
+VNO_M.US,D,20241226,000000,17,17.22,16.9097,17.02,9983,0
+VNO_M.US,D,20241227,000000,17.01,17.18,16.83,16.97,15255,0
+VNO_M.US,D,20241230,000000,16.889069,17.34,16.8,17.34,18707,0
+VNO_M.US,D,20241231,000000,17.1519,17.51,16.98,17.18,139902,0
+VNO_M.US,D,20250102,000000,17.35,17.68,17.2,17.59,18196,0
+VNO_M.US,D,20250103,000000,17.6,17.79,17.51,17.73,22400,0
+VNO_M.US,D,20250106,000000,17.79,17.9399,17.67,17.79,21975,0
+VNO_M.US,D,20250107,000000,17.72,17.81,17.33,17.33,14222,0
+VNO_M.US,D,20250108,000000,17.1999,17.3,16.95,16.97,21014,0
+VNO_M.US,D,20250110,000000,16.88,16.98,16.52,16.91,58240,0
+VNO_M.US,D,20250113,000000,16.81,16.88,16.56,16.8,41286,0
+VNO_M.US,D,20250114,000000,16.76,16.87,16.74,16.87,24502,0
+VNO_M.US,D,20250115,000000,16.92,17.5,16.92,17.49,27340,0
+VNO_M.US,D,20250116,000000,17.42,17.6,17.42,17.55,5863,0
+VNO_M.US,D,20250117,000000,17.38,17.5976,17.38,17.48,8685,0
+VNO_M.US,D,20250121,000000,17.48,17.7,17.3928,17.7,8833,0
+VNO_M.US,D,20250122,000000,17.655,17.92,17.65,17.92,15174,0
+VNO_M.US,D,20250123,000000,17.93,17.93,17.7,17.86,5889,0
+VNO_M.US,D,20250124,000000,17.9156,18.15,17.69,18.15,10923,0
+VNO_M.US,D,20250127,000000,18.15,18.65,18.13,18.65,16344,0
+VNO_M.US,D,20250128,000000,18.4639,18.5138,18.3,18.3,15928,0
+VNO_M.US,D,20250129,000000,18.25,18.4,17.8003,17.975,17483,0
+VNO_M.US,D,20250130,000000,17.8463,18.09,17.81,17.84,9978,0
+VNO_M.US,D,20250131,000000,18.99,18.99,17.53,17.53,33430,0
+VNO_M.US,D,20250203,000000,17.3301,17.655,17.3301,17.46,6649,0
+VNO_M.US,D,20250204,000000,17.219,17.5199,17.1701,17.39,20760,0
+VNO_M.US,D,20250205,000000,17.335,17.7,17.335,17.614,13028,0
+VNO_M.US,D,20250206,000000,17.59,17.7952,17.45,17.45,14006,0
+VNO_M.US,D,20250207,000000,17.35,17.35,17.275,17.275,1964,0
+VNO_M.US,D,20250210,000000,17.35,17.4494,17.27,17.27,9576,0
+VNO_M.US,D,20250211,000000,17.29,17.33,17.245,17.32,9203,0
+VNO_M.US,D,20250212,000000,17.01,17.34,17,17.24,41201,0
+VNO_M.US,D,20250213,000000,17.45,17.5,17.4,17.47,3508,0
+VNO_M.US,D,20250214,000000,17.44,17.76,17.44,17.76,16797,0
+VNO_M.US,D,20250218,000000,17.8,17.9001,17.79,17.845,20800,0
+VNO_M.US,D,20250219,000000,17.8724,17.94,17.46,17.55,24430,0
+VNO_M.US,D,20250220,000000,17.55,17.77,17.55,17.56,8224,0
+VNO_M.US,D,20250221,000000,17.7393,17.7399,17.63,17.7399,2552,0
+VNO_M.US,D,20250224,000000,17.74,17.83,17.6801,17.77,14207,0
+VNO_M.US,D,20250225,000000,17.871496,18.26,17.7815,18.26,20674,0
+VNO_M.US,D,20250226,000000,18.26,18.26,17.99,18.17,9269,0
+VNO_M.US,D,20250227,000000,18.01,18.24,18.01,18.23,16308,0
+VNO_M.US,D,20250228,000000,18.055,18.29,18.055,18.25,16091,0
+VNO_M.US,D,20250303,000000,18.275,18.38,18.1768,18.2608,25420,0
+VNO_M.US,D,20250304,000000,18.25,18.25,17.75,17.85,55207,0
+VNO_M.US,D,20250305,000000,17.9,17.94,17.66,17.8,17679,0
+VNO_M.US,D,20250306,000000,17.8,17.8,17.51,17.51,19237,0
+VNO_M.US,D,20250307,000000,17.65,17.74,17.46,17.7197,20800,0
+VNO_M.US,D,20250310,000000,17.59,17.72,17.5,17.5,13039,0
+VNO_M.US,D,20250311,000000,17.5,17.5,17.29,17.37,11220,0
+VNO_M.US,D,20250312,000000,17.5108,17.6534,17.35,17.6,18247,0
+VNO_M.US,D,20250313,000000,17.555,17.6699,17.53,17.59,19531,0
+VNO_M.US,D,20250314,000000,17.65,17.7,17.45,17.46,26526,0
+VNO_M.US,D,20250317,000000,17.2,17.48,17.07,17.48,16406,0
+VNO_M.US,D,20250318,000000,17.37,17.37,17.08,17.2,8994,0
+VNO_M.US,D,20250319,000000,17.4361,17.53,17.3,17.36,12577,0
+VNO_M.US,D,20250320,000000,17.2403,17.49,17.24,17.4,9061,0
+VNO_M.US,D,20250321,000000,17.4,17.445,17.31,17.31,7108,0
+VNO_M.US,D,20250324,000000,17.59,17.59,17.19,17.4,47939,0
+VNO_M.US,D,20250325,000000,17.35,17.375,17.15,17.3,63727,0
+VNO_M.US,D,20250326,000000,17.27,17.35,16.9,17.05,83343,0
+VNO_M.US,D,20250327,000000,16.9735,17.02,16.88,16.95,100379,0
+VNO_M.US,D,20250328,000000,17,17.11,16.6,16.65,77324,0
+VNO_M.US,D,20250331,000000,16.55,16.76,16.28,16.34,365386,0
+VNO_M.US,D,20250401,000000,16.375,16.41,16.13,16.23,63162,0
+VNO_M.US,D,20250402,000000,16.15,16.33,16.095,16.24,36607,0
+VNO_M.US,D,20250403,000000,16.01,16.13,15.82,15.91,38290,0
+VNO_M.US,D,20250404,000000,15.8,15.8,15.0007,15.26,95828,0
+VNO_M.US,D,20250407,000000,14.9,15.36,14.75,15.05,48015,0
+VNO_M.US,D,20250408,000000,15.2,15.363,15.03,15.04,14312,0
+VNO_M.US,D,20250409,000000,15.0024,15.67,14.845,15.56,74081,0
+VNO_M.US,D,20250410,000000,15.24,15.6637,15.15,15.345,13322,0
+VNO_M.US,D,20250411,000000,15.235,15.5645,15.21,15.48,21317,0
+VNO_M.US,D,20250414,000000,15.607,15.74,15.5,15.74,7265,0
+VNO_M.US,D,20250415,000000,15.81,16.0211,15.72,15.82,25298,0
+VNO_M.US,D,20250416,000000,16.011,16.08,15.8,15.99,16854,0
+VNO_M.US,D,20250417,000000,16.15,16.16,15.86,16.06,19669,0
+VNO_M.US,D,20250421,000000,15.78,15.99,15.715,15.87,13086,0
+VNO_M.US,D,20250422,000000,15.98,16.28,15.7117,16.28,16631,0
+VNO_M.US,D,20250423,000000,16.55,16.63,16.3666,16.61,30747,0
+VNO_M.US,D,20250424,000000,16.69,17.02,16.5,17.01,35047,0
+VNO_M.US,D,20250425,000000,17,17,16.7945,16.85,12019,0
+VNO_M.US,D,20250428,000000,16.5802,17.19,16.5802,17.14,27497,0
+VNO_M.US,D,20250429,000000,17.021,17.0481,16.96,16.97,8142,0
+VNO_M.US,D,20250430,000000,16.7418,16.9775,16.61,16.88,6761,0
+VNO_M.US,D,20250501,000000,16.78,16.79,16.65,16.7875,9160,0
+VNO_M.US,D,20250502,000000,16.785,16.836,16.58,16.8,4182,0
+VNO_M.US,D,20250505,000000,16.6161,16.8785,16.6161,16.8,4249,0
+VNO_M.US,D,20250506,000000,16.67,16.89,16.67,16.8198,4141,0
+VNO_M.US,D,20250507,000000,16.8,17.048,16.77,16.97,12371,0
+VNO_M.US,D,20250508,000000,17.08,17.14,16.91,17.11,6759,0
+VNO_M.US,D,20250509,000000,17,17.11,17,17.05,13966,0
+VNO_M.US,D,20250512,000000,17.32,17.4199,17.23,17.38,23735,0
+VNO_M.US,D,20250513,000000,17.2933,17.51,17.2933,17.41,21230,0
+VNO_M.US,D,20250514,000000,17.44,17.53,17.28,17.42,13310,0
+VNO_M.US,D,20250515,000000,17.3,17.53,17.3,17.5,26693,0
+VNO_M.US,D,20250516,000000,17.49,17.595,17.2576,17.314,4902,0
+VNO_M.US,D,20250519,000000,17.25,17.32,16.9393,17.08,25868,0
+VNO_M.US,D,20250520,000000,17.05,17.2143,16.92,16.9922,5879,0
+VNO_M.US,D,20250521,000000,16.8335,16.84,16.5,16.55,13990,0
+VNO_M.US,D,20250522,000000,16.5,16.64,16.38,16.5999,14135,0
+VNO_M.US,D,20250523,000000,16.5,16.6326,16.5,16.6,1167,0
+VNO_M.US,D,20250527,000000,16.64,16.78,16.4601,16.74,25707,0
+VNO_M.US,D,20250528,000000,16.72,16.82,16.66,16.7923,14130,0
+VNO_M.US,D,20250529,000000,16.81,16.9,16.81,16.9,15102,0
+VNO_M.US,D,20250530,000000,16.93,17.01,16.87,16.87,30198,0
+VNO_M.US,D,20250602,000000,16.81,16.85,16.76,16.79,16995,0
+VNO_M.US,D,20250603,000000,16.9,16.99,16.8,16.93,11875,0
+VNO_M.US,D,20250604,000000,17,17,16.83,16.93,2325,0
+VNO_M.US,D,20250605,000000,17.0968,17.0968,16.89,17.03,7108,0
+VNO_M.US,D,20250606,000000,17.002,17.16,16.975,17.01,10223,0
+VNO_M.US,D,20250609,000000,17.1619,17.1619,17.05,17.16,4787,0
+VNO_M.US,D,20250610,000000,17.05,17.15,17.0404,17.14,39162,0
+VNO_M.US,D,20250611,000000,17.0201,17.218,17.0201,17.17,6943,0
+VNO_M.US,D,20250612,000000,17.26,17.26,17.12,17.23,6126,0
+VNO_M.US,D,20250613,000000,17.05,17.19,17.03,17.0801,29134,0
+VNO_M.US,D,20250616,000000,16.98,17.06,16.7938,17.05,9830,0
+VNO_M.US,D,20250617,000000,17.03,17.1,16.98,16.98,3884,0
+VNO_M.US,D,20250618,000000,17.19,17.19,16.99,17.074,5088,0
+VNO_M.US,D,20250620,000000,17.1394,17.18,17.09,17.18,3291,0
+VNO_M.US,D,20250623,000000,17.1342,17.2198,17.11,17.12,17012,0
+VNO_M.US,D,20250624,000000,17.16,17.22,17.1,17.1334,5779,0
+VNO_M.US,D,20250625,000000,17.1,17.13,16.94,17.0417,9441,0
+VNO_M.US,D,20250626,000000,17.15,17.15,17.0013,17.1099,10794,0
+VNO_M.US,D,20250627,000000,17.03,17.11,17.0206,17.05,7487,0
+VNO_M.US,D,20250630,000000,17.02,17.16,16.5,16.55,69774,0
+VNO_M.US,D,20250701,000000,16.66,16.86,16.55,16.74,22873,0
+VNO_M.US,D,20250702,000000,16.9,17.15,16.55,17.05,12400,0
+VNO_M.US,D,20250703,000000,16.98,17.1779,16.98,17.07,3543,0
+VNO_M.US,D,20250707,000000,16.9964,17.0402,16.9,17,16827,0
+VNO_M.US,D,20250708,000000,16.95,17.0457,16.95,17.04,7455,0
+VNO_M.US,D,20250709,000000,17.05,17.13,17.01,17.1,15715,0
+VNO_M.US,D,20250710,000000,17.13,17.24,17.1,17.11,24697,0
+VNO_M.US,D,20250711,000000,17.1,17.24,16.9,17.07,10504,0
+VNO_M.US,D,20250714,000000,16.7845,17.08,16.7845,17.07,7595,0
+VNO_M.US,D,20250715,000000,17.021,17.05,16.825,17.0175,8746,0
+VNO_M.US,D,20250716,000000,17.11,17.14,16.974,17.08,10931,0
+VNO_M.US,D,20250717,000000,17.14,17.23,17.06,17.2,14454,0
+VNO_M.US,D,20250718,000000,17.14,17.2193,17.13,17.13,22736,0
+VNO_M.US,D,20250721,000000,17.2,17.24,17.1401,17.24,5535,0
+VNO_M.US,D,20250722,000000,17.26,17.26,17.1001,17.24,6014,0
+VNO_M.US,D,20250723,000000,17.2,17.2726,17.2,17.26,9806,0
+VNO_M.US,D,20250724,000000,17.27,17.33,17.2208,17.28,12034,0
+VNO_M.US,D,20250725,000000,17.315,17.37,17.27,17.35,9280,0
+VNO_M.US,D,20250728,000000,17.3374,17.35,17.04,17.271,25606,0
+VNO_M.US,D,20250729,000000,17.3216,17.395,17.3,17.34,11638,0
+VNO_M.US,D,20250730,000000,17.37,17.44,17.08,17.26,13253,0
+VNO_M.US,D,20250731,000000,17.34,17.59,17.28,17.59,61450,0
+VNO_M.US,D,20250801,000000,17.38,17.58,17.3101,17.36,8242,0
+VNO_M.US,D,20250804,000000,17.25,17.51,17.1101,17.38,3790,0
+VNO_M.US,D,20250805,000000,17.4699,17.4699,17.1001,17.29,9129,0
+VNO_M.US,D,20250806,000000,17.265,17.335,17.19,17.2392,18182,0
+VNO_M.US,D,20250807,000000,17.32,17.398,17.1025,17.22,11879,0
+VNO_M.US,D,20250808,000000,17.3532,17.38,17.22,17.26,4524,0
+VNO_M.US,D,20250811,000000,17.22,17.3448,17.22,17.27,15325,0
+VNO_M.US,D,20250812,000000,17.33,17.45,17.25,17.39,9814,0
+VNO_M.US,D,20250813,000000,17.3887,17.48,17.2601,17.39,14234,0
+VNO_M.US,D,20250814,000000,17.365,17.44,17.365,17.39,1944,0
+VNO_M.US,D,20250815,000000,17.38,17.5,17.3431,17.46,20894,0
+VNO_M.US,D,20250818,000000,17.39,17.53,17.32,17.53,15072,0
+VNO_M.US,D,20250819,000000,17.43,17.65,17.43,17.63,19751,0
+VNO_M.US,D,20250820,000000,17.575,17.7,17.5452,17.69,16911,0
+VNO_M.US,D,20250821,000000,17.67,17.72,17.67,17.7,5366,0
+VNO_M.US,D,20250822,000000,17.7,17.87,17.61,17.85,27614,0
+VNO_M.US,D,20250825,000000,17.77,17.9,16.62,17.76,9305,0
+VNO_M.US,D,20250826,000000,17.8881,17.8881,17.64,17.73,2725,0
+VNO_M.US,D,20250827,000000,17.625,17.86,17.625,17.825,5607,0
+VNO_M.US,D,20250828,000000,17.85,17.85,17.651,17.76,7045,0
+VNO_M.US,D,20250829,000000,17.735,17.78,17.39,17.42,66764,0
+VNO_M.US,D,20250902,000000,17.4,17.48,17.36,17.47,17710,0
+VNO_M.US,D,20250903,000000,17.8656,17.8656,17.4433,17.69,4227,0
+VNO_M.US,D,20250904,000000,17.7482,17.95,17.72,17.91,12200,0
+VNO_M.US,D,20250905,000000,18,18.32,17.91,18.3,31451,0
+VNO_M.US,D,20250908,000000,18.411,18.43,18.3,18.43,12495,0
+VNO_M.US,D,20250909,000000,18.4999,18.59,18.2901,18.57,10150,0
+VNO_M.US,D,20250910,000000,18.65,18.8224,18.6,18.76,16414,0
+VNO_M.US,D,20250911,000000,18.85,19.1002,18.85,19.02,18407,0
+VNO_M.US,D,20250912,000000,18.8801,19.1519,18.8801,19.1519,13035,0
+VNO_M.US,D,20250915,000000,18.755,19.09,18.755,19.09,16022,0
+VNO_M.US,D,20250916,000000,19.04,19.19,18.9061,19.17,17100,0
+VNO_M.US,D,20250917,000000,19.22,19.23,19.12,19.15,11847,0
+VNO_M.US,D,20250918,000000,19.08,19.15,18.98,19.07,39937,0
+VNO_M.US,D,20250919,000000,18.97,19.04,18.92,18.94,6555,0
+VNO_M.US,D,20250922,000000,18.95,18.96,18.41,18.46,13814,0
+VNO_M.US,D,20250923,000000,18.46,18.4902,18.26,18.33,11713,0
+VNO_M.US,D,20250924,000000,18.34,18.58,18.15,18.17,8214,0
+VNO_M.US,D,20250925,000000,18.1,18.14,18.04,18.0699,5527,0
+VNO_M.US,D,20250926,000000,18.07,18.23,17.9912,18.11,7388,0
+VNO_M.US,D,20250929,000000,18.14,18.14,17.835,17.97,13599,0
+VNO_M.US,D,20250930,000000,18.05,18.18,17.89,18.14,89609,0
+VNO_M.US,D,20251001,000000,18.085,18.58,18.085,18.525,62238,0
+VNO_M.US,D,20251002,000000,18.6,18.6,18.44,18.5,36655,0
+VNO_M.US,D,20251003,000000,18.77,18.77,18.54,18.5775,2813,0
+VNO_M.US,D,20251006,000000,18.6508,18.7,18.4,18.49,6832,0
+VNO_M.US,D,20251007,000000,18.35,18.49,18.34,18.44,14350,0
+VNO_M.US,D,20251008,000000,18.27,18.45,18.205,18.22,11894,0
+VNO_M.US,D,20251009,000000,18.2,18.24,18.04,18.22,10164,0
+VNO_M.US,D,20251010,000000,18.17,18.3,17.8,17.96,35311,0
+VNO_M.US,D,20251013,000000,17.86,18.1,17.7601,18.07,6447,0
+VNO_M.US,D,20251014,000000,18.075,18.2,17.92,18.2,4477,0
+VNO_M.US,D,20251015,000000,18.26,18.33,18.21,18.2817,13347,0
+VNO_M.US,D,20251016,000000,18.335,18.42,18.23,18.28,17902,0
+VNO_M.US,D,20251017,000000,18.21,18.36,18.1,18.1,5472,0
+VNO_M.US,D,20251020,000000,18.26,18.32,18.01,18.29,10485,0
+VNO_M.US,D,20251021,000000,18.34,18.4046,18.25,18.2879,11914,0
+VNO_M.US,D,20251022,000000,18.3976,18.5887,18.29,18.53,18501,0
+VNO_M.US,D,20251023,000000,18.63,18.63,18.46,18.46,19312,0
+VNO_M.US,D,20251024,000000,18.68,18.71,18.53,18.59,3572,0
+VNO_M.US,D,20251027,000000,18.58,18.61,18.35,18.4,26326,0
+VNO_M.US,D,20251028,000000,18.36,18.48,18.33,18.33,8386,0
+VNO_M.US,D,20251029,000000,18.34,18.37,18.29,18.29,5570,0
+VNO_M.US,D,20251030,000000,18.3,18.3,17.8921,17.98,6876,0
+VNO_M.US,D,20251031,000000,17.92,18.045,17.59,17.85,40976,0
+VNO_M.US,D,20251103,000000,17.69,17.8,17.55,17.63,9074,0
+VNO_M.US,D,20251104,000000,17.56,17.62,17.4,17.62,9639,0
+VNO_M.US,D,20251105,000000,17.56,17.8,17.56,17.69,17053,0
+VNO_M.US,D,20251106,000000,17.71,17.81,17.5,17.61,11305,0
+VNO_M.US,D,20251107,000000,17.62,17.62,17.33,17.41,22606,0
+VNO_M.US,D,20251110,000000,17.6,17.89,17.5216,17.83,21059,0
+VNO_M.US,D,20251111,000000,17.84,17.98,17.84,17.95,13638,0
+VNO_M.US,D,20251112,000000,17.88,17.95,17.69,17.7,13655,0
+VNO_M.US,D,20251113,000000,17.61,17.695,17.5,17.5,11950,0
+VNO_M.US,D,20251114,000000,17.505,17.77,17.4,17.59,5531,0
+VNO_M.US,D,20251117,000000,17.66,17.72,17.33,17.395,24276,0
+VNO_M.US,D,20251118,000000,17.4,17.55,17.31,17.42,14313,0
+VNO_M.US,D,20251119,000000,17.26,17.44,17.18,17.29,14848,0
+VNO_M.US,D,20251120,000000,17.41,17.47,17.26,17.41,10996,0
+VNO_M.US,D,20251121,000000,17.29,17.475,17.27,17.36,3326,0
+VNO_M.US,D,20251124,000000,17.4287,17.62,17.36,17.62,11509,0
+VNO_M.US,D,20251125,000000,17.61,17.87,17.52,17.77,9589,0
+VNO_M.US,D,20251126,000000,17.86,17.87,17.76,17.76,7828,0
+VNO_M.US,D,20251128,000000,17.6742,17.71,17.52,17.7,45851,0
+VNO_M.US,D,20251201,000000,17.7,17.71,17.43,17.48,41817,0
+VNO_M.US,D,20251202,000000,17.64,17.68,17.48,17.67,10328,0
+VNO_M.US,D,20251203,000000,17.74,17.74,17.51,17.57,4028,0
+VNO_M.US,D,20251204,000000,17.42,17.58,17.42,17.55,10640,0
+VNO_M.US,D,20251205,000000,17.6,17.69,17.42,17.5901,12537,0
+VNO_M.US,D,20251208,000000,17.39,17.59,17.37,17.53,30048,0
+VNO_M.US,D,20251209,000000,17.5045,17.59,17.44,17.5,6656,0
+VNO_M.US,D,20251210,000000,17.433,17.59,17.4,17.55,14629,0
+VNO_M.US,D,20251211,000000,17.45,17.66,17.45,17.58,29980,0
+VNO_M.US,D,20251212,000000,17.59,17.59,17.4429,17.49,7458,0
+VNO_M.US,D,20251215,000000,17.22,17.47,17.14,17.22,15381,0
+VNO_M.US,D,20251216,000000,17.06,17.42,17.06,17.42,2591,0
+VNO_M.US,D,20251217,000000,17.259,17.42,17.0601,17.265,18309,0
+VNO_M.US,D,20251218,000000,17.25,17.4899,17.23,17.41,7945,0
+VNO_M.US,D,20251219,000000,17.03,17.45,17.03,17.45,9443,0
+VNO_M.US,D,20251222,000000,17.31,17.45,17.2691,17.4,7862,0
+VNO_M.US,D,20251223,000000,17.2356,17.3999,17.17,17.26,5352,0
+VNO_M.US,D,20251224,000000,17.33,17.46,17.27,17.32,8398,0
+VNO_M.US,D,20251226,000000,17.3301,17.38,17.3,17.34,5614,0
+VNO_M.US,D,20251229,000000,17.38,17.44,17.3,17.3,11572,0
+VNO_M.US,D,20251230,000000,17.31,17.32,17.15,17.15,22621,0
+VNO_M.US,D,20251231,000000,17.13,17.26,16.88,16.95,47235,0
+VNO_M.US,D,20260102,000000,17.148,17.35,17.066,17.35,17737,0
+VNO_M.US,D,20260105,000000,17.41,17.41,17.14,17.2135,13673,0
+VNO_M.US,D,20260106,000000,17.2,17.3301,17.07,17.17,21215,0
+VNO_M.US,D,20260107,000000,17.1487,17.26,17.1487,17.19,14006,0
+VNO_M.US,D,20260108,000000,17.22,17.37,17.09,17.34,12287,0
+VNO_M.US,D,20260109,000000,17.4199,17.42,17.135,17.25,6305,0
+VNO_M.US,D,20260112,000000,17.315,17.47,17.23,17.46,15515,0
+VNO_M.US,D,20260113,000000,17.46,17.62,17.26,17.4703,22166,0
+VNO_M.US,D,20260114,000000,17.405,17.57,17.37,17.44,9091,0
+VNO_M.US,D,20260115,000000,17.5,17.76,17.49,17.76,19454,0
+VNO_M.US,D,20260116,000000,17.66,17.75,17.55,17.63,4568,0
+VNO_M.US,D,20260120,000000,17.52,17.6714,17.4525,17.5501,25755,0
+VNO_M.US,D,20260121,000000,17.654,17.7099,17.4936,17.6286,44948,0
+VNO_M.US,D,20260122,000000,17.4761,17.69,17.4761,17.69,39754,0
+VNO_M.US,D,20260123,000000,17.5002,17.6999,17.44,17.59,29447,0
+VNO_M.US,D,20260126,000000,17.58,17.69,17.51,17.602,23642,0
+VNO_M.US,D,20260127,000000,17.55,17.615,17.5,17.615,12540,0
+VNO_M.US,D,20260128,000000,17.6552,17.68,17.46,17.56,6135,0
+VNO_M.US,D,20260129,000000,17.47,17.68,17.47,17.66,11601,0
+VNO_M.US,D,20260130,000000,17.58,17.68,17.44,17.65,33587,0
+VNO_M.US,D,20260202,000000,17.55,17.65,17.51,17.6,10392,0
+VNO_M.US,D,20260203,000000,17.5,17.6999,17.44,17.63,8028,0
+VNO_M.US,D,20260204,000000,17.515,17.59,17.4501,17.4795,4905,0
+VNO_M.US,D,20260205,000000,17.3801,17.6684,17.3801,17.5,16577,0
+VNO_M.US,D,20260206,000000,17.53,17.7399,17.5,17.7399,3868,0
+VNO_M.US,D,20260209,000000,17.63,17.72,17.6,17.62,8422,0
+VNO_M.US,D,20260210,000000,17.645,17.78,17.545,17.65,12188,0
+VNO_M.US,D,20260211,000000,17.7,17.73,17.5847,17.73,8957,0
+VNO_M.US,D,20260212,000000,17.705,17.76,17.67,17.72,13458,0
+VNO_M.US,D,20260213,000000,17.795,17.91,17.795,17.89,10796,0
+VNO_M.US,D,20260217,000000,17.79,17.95,17.7769,17.94,9761,0
+VNO_M.US,D,20260218,000000,17.9899,17.9899,17.7868,17.97,8848,0
diff --git a/daily/us/nyse stocks/2/vnt.us.txt b/daily/us/nyse stocks/2/vnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ceeb4cc3be771bd54500489be72cc22357625db
--- /dev/null
+++ b/daily/us/nyse stocks/2/vnt.us.txt	
@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNT.US,D,20200924,000000,35.7611,35.7611,33.7758,33.7758,7484.219603182,0
+VNT.US,D,20200928,000000,34.7685,34.7685,32.7811,32.7811,1515.1054566034,0
+VNT.US,D,20200929,000000,30.2986,30.2986,30.2986,30.2986,2217.4722245653,0
+VNT.US,D,20200930,000000,30.5466,30.7949,30.5466,30.7949,219.74046026235,0
+VNT.US,D,20201001,000000,33.7758,33.7758,33.7758,33.7758,437.47415833052,0
+VNT.US,D,20201002,000000,34.7685,34.7685,34.7685,34.7685,640.15713994237,0
+VNT.US,D,20201005,000000,34.2313,34.4994,33.4968,34.024,11798.758320662,0
+VNT.US,D,20201006,000000,37.6995,38.741,34.2711,34.7685,42729.987400604,0
+VNT.US,D,20201007,000000,35.2658,35.2658,34.024,34.024,26193.263539491,0
+VNT.US,D,20201008,000000,34.3509,34.3509,32.7811,33.2775,194294.71564019,0
+VNT.US,D,20201009,000000,32.2849,32.6824,27.6654,27.9246,20118397.038804,0
+VNT.US,D,20201012,000000,28.084,28.8076,27.4372,27.6654,6576125.5953598,0
+VNT.US,D,20201013,000000,28.1039,28.2316,26.1895,26.584,4970216.156232,0
+VNT.US,D,20201014,000000,26.623,28.0143,26.2552,27.8249,8045457.8096951,0
+VNT.US,D,20201015,000000,27.1592,27.9246,26.335,27.5658,7242525.1645154,0
+VNT.US,D,20201016,000000,27.9246,28.7578,27.4472,28.074,11108522.430164,0
+VNT.US,D,20201019,000000,28.1139,28.3711,27.5757,28.0642,4885025.0875649,0
+VNT.US,D,20201020,000000,28.1139,28.6881,27.9146,28.2515,4901188.5536579,0
+VNT.US,D,20201021,000000,28.1836,28.8076,27.8648,28.3611,3894738.1137935,0
+VNT.US,D,20201022,000000,28.4897,29.7115,28.4608,29.6617,5547599.7679784,0
+VNT.US,D,20201023,000000,29.4045,30.2886,29.3159,30.0893,5739837.5523695,0
+VNT.US,D,20201026,000000,30.0594,30.1091,29.0567,29.296,4624790.1729862,0
+VNT.US,D,20201027,000000,29.306,29.3358,28.074,28.4698,3165049.278558,0
+VNT.US,D,20201028,000000,27.9744,29.0368,27.7651,28.074,3420660.6130412,0
+VNT.US,D,20201029,000000,28.9272,29.286,27.9545,28.094,3342846.4021999,0
+VNT.US,D,20201030,000000,27.9644,28.5594,27.4472,28.5495,2967894.9267911,0
+VNT.US,D,20201102,000000,28.7178,29.7614,28.6381,29.7614,2318629.0932493,0
+VNT.US,D,20201103,000000,29.8012,30.2986,29.2362,29.6129,1528594.9120727,0
+VNT.US,D,20201104,000000,29.4045,30.0294,29.0169,29.306,2323169.3927137,0
+VNT.US,D,20201105,000000,29.3657,29.881,28.8873,29.1564,2346670.5847697,0
+VNT.US,D,20201106,000000,28.8475,29.1963,27.9146,28.7478,2310502.709744,0
+VNT.US,D,20201109,000000,29.9897,30.8646,28.3113,28.3511,3079665.5607202,0
+VNT.US,D,20201110,000000,28.3113,28.9073,27.9644,28.074,3149339.3407208,0
+VNT.US,D,20201111,000000,28.4109,29.0368,28.4109,28.8175,2981005.1042056,0
+VNT.US,D,20201112,000000,29.1166,29.256,27.9146,28.3511,2015913.0297822,0
+VNT.US,D,20201113,000000,28.4209,28.7877,28.1039,28.3811,1776093.910386,0
+VNT.US,D,20201116,000000,28.5594,29.1066,28.3113,28.9173,1582781.5048398,0
+VNT.US,D,20201117,000000,29.2362,30.6763,28.7678,30.4371,4358100.50781,0
+VNT.US,D,20201118,000000,30.4669,32.0168,30.0494,30.9842,4035423.1807974,0
+VNT.US,D,20201119,000000,30.745,31.1825,29.9407,30.5169,1448000.3322112,0
+VNT.US,D,20201120,000000,30.3374,31.2812,30.0304,30.9743,1969595.9549595,0
+VNT.US,D,20201123,000000,30.9543,31.7885,30.5966,31.5893,1633949.927267,0
+VNT.US,D,20201124,000000,32.0168,32.7424,31.7587,32.543,1870062.5568905,0
+VNT.US,D,20201125,000000,32.3347,33.6064,32.2849,33.437,3325784.9100249,0
+VNT.US,D,20201127,000000,33.3173,34.1127,33.1389,33.8655,614457.53990265,0
+VNT.US,D,20201130,000000,33.9751,34.1426,31.9769,32.9506,3434523.3262786,0
+VNT.US,D,20201201,000000,32.9506,33.5964,32.5928,32.7811,2176371.7280664,0
+VNT.US,D,20201202,000000,32.7424,33.2376,32.4941,32.8709,1199708.6628313,0
+VNT.US,D,20201203,000000,32.831,33.3771,32.7424,32.9606,1154350.8203374,0
+VNT.US,D,20201204,000000,32.7622,33.3073,32.5579,32.8509,1367179.991603,0
+VNT.US,D,20201207,000000,33.0902,33.1987,32.0865,32.2949,2369042.9730914,0
+VNT.US,D,20201208,000000,32.3297,32.553,31.3898,31.7885,1433592.7830381,0
+VNT.US,D,20201209,000000,31.7785,32.235,31.1527,31.7487,2837291.8330507,0
+VNT.US,D,20201210,000000,31.4397,31.8782,31.0141,31.6988,1625154.2885699,0
+VNT.US,D,20201211,000000,31.7587,31.7885,29.9308,30.9743,2056417.5179094,0
+VNT.US,D,20201214,000000,31.371,32.2152,30.9643,32.0367,2494077.3017429,0
+VNT.US,D,20201215,000000,32.0466,32.8211,31.7087,32.5629,1664375.452274,0
+VNT.US,D,20201216,000000,32.5141,33.0004,32.1762,32.4742,2258684.096366,0
+VNT.US,D,20201217,000000,32.534,33.4668,32.4642,33.2775,1106332.011174,0
+VNT.US,D,20201218,000000,33.5266,34.2014,33.11,33.6861,3521785.3735302,0
+VNT.US,D,20201221,000000,33.2974,34.039,32.6974,33.9453,2089503.0062048,0
+VNT.US,D,20201222,000000,34.004,34.321,33.4668,33.8157,1814794.3193006,0
+VNT.US,D,20201223,000000,34.1227,34.1227,33.716,33.9253,1198248.743335,0
+VNT.US,D,20201224,000000,33.9552,34.1714,33.6164,33.7458,777706.64101782,0
+VNT.US,D,20201228,000000,33.7958,34.4705,32.8409,33.1589,1316720.9596115,0
+VNT.US,D,20201229,000000,32.9506,33.3671,32.1065,32.4642,1305410.8478851,0
+VNT.US,D,20201230,000000,32.4344,32.7761,32.4344,32.6427,412628.43560442,0
+VNT.US,D,20201231,000000,32.831,33.2775,32.6277,33.1789,951279.53024094,0
+VNT.US,D,20210104,000000,33.3771,33.7758,32.4044,32.9904,1898699.0534014,0
+VNT.US,D,20210105,000000,33.11,33.11,32.0865,32.831,2249701.8287848,0
+VNT.US,D,20210106,000000,32.9107,33.9652,32.9107,33.3573,1564332.3366077,0
+VNT.US,D,20210107,000000,33.6263,34.9877,33.3871,33.994,2521306.0545746,0
+VNT.US,D,20210108,000000,33.9552,34.8532,33.8356,34.589,1450675.3462161,0
+VNT.US,D,20210111,000000,34.1624,34.7186,34.1127,34.5092,764951.66051164,0
+VNT.US,D,20210112,000000,34.321,34.6389,33.5068,33.7658,1191018.3791493,0
+VNT.US,D,20210113,000000,34.0538,34.9578,33.1589,34.1624,5887202.1273367,0
+VNT.US,D,20210114,000000,35.1761,35.9993,34.7685,35.6623,20512939.530134,0
+VNT.US,D,20210115,000000,35.7611,36.5275,34.8582,34.8681,13468439.652177,0
+VNT.US,D,20210119,000000,35.0464,35.3953,33.5565,33.8356,6725920.3593441,0
+VNT.US,D,20210120,000000,34.1814,34.2612,32.9207,33.8356,4244488.6695678,0
+VNT.US,D,20210121,000000,34.004,34.4206,33.3073,33.6961,3312288.430888,0
+VNT.US,D,20210122,000000,33.5964,34.291,33.0403,33.5865,2531528.5011917,0
+VNT.US,D,20210125,000000,33.7458,34.034,33.1389,34.034,1673244.3377911,0
+VNT.US,D,20210126,000000,34.024,34.3907,33.6164,33.8555,1655638.0096805,0
+VNT.US,D,20210127,000000,33.0004,33.1389,31.371,32.1462,4477111.5397356,0
+VNT.US,D,20210128,000000,32.4044,33.5964,31.619,32.5728,2729028.016056,0
+VNT.US,D,20210129,000000,32.5728,32.8908,31.8732,32.2152,2166505.4817386,0
+VNT.US,D,20210201,000000,32.9107,33.2426,31.7387,32.831,3149850.0616992,0
+VNT.US,D,20210202,000000,33.0902,34.2113,32.9157,33.6462,1474154.463888,0
+VNT.US,D,20210203,000000,33.8954,34.5092,33.427,33.4668,2538665.5509353,0
+VNT.US,D,20210204,000000,33.5465,34.1914,33.3573,34.004,960875.8670535,0
+VNT.US,D,20210205,000000,34.2612,34.4944,33.9353,34.1227,1687034.8075895,0
+VNT.US,D,20210208,000000,34.1127,34.7286,33.8256,34.4705,2788941.9081254,0
+VNT.US,D,20210209,000000,34.311,34.5989,33.3373,33.9751,1880014.0906114,0
+VNT.US,D,20210210,000000,34.1526,34.291,32.9904,33.2875,1828381.1027364,0
+VNT.US,D,20210211,000000,32.7811,34.8083,32.7811,33.7061,3919760.4315927,0
+VNT.US,D,20210212,000000,33.726,33.994,33.0403,33.8855,1333036.9396313,0
+VNT.US,D,20210216,000000,33.7658,34.1426,32.6924,32.7124,2045413.4374177,0
+VNT.US,D,20210217,000000,32.6027,32.9107,31.8483,32.5728,1789158.9356512,0
+VNT.US,D,20210218,000000,32.3446,32.5041,31.5893,31.6988,2094120.5660136,0
+VNT.US,D,20210219,000000,31.8384,32.2549,30.8746,31.1527,1949404.9171428,0
+VNT.US,D,20210222,000000,30.7949,31.351,30.4969,30.6066,1921352.3884304,0
+VNT.US,D,20210223,000000,30.2587,31.7187,30.0095,31.5493,1473905.6253759,0
+VNT.US,D,20210224,000000,31.341,32.3197,31.2025,32.2052,1249122.1717195,0
+VNT.US,D,20210225,000000,32.2749,32.8908,31.5393,31.6988,1614840.534273,0
+VNT.US,D,20210226,000000,31.6988,32.0267,30.9543,31.1925,1327299.6065181,0
+VNT.US,D,20210301,000000,31.4895,32.2549,31.4198,32.0466,794446.04786055,0
+VNT.US,D,20210302,000000,31.948,31.9978,31.1128,31.3898,936993.39018061,0
+VNT.US,D,20210303,000000,31.371,31.6041,30.2886,30.2986,1791005.1568698,0
+VNT.US,D,20210304,000000,30.3374,30.9693,29.6716,30.7062,3293985.756296,0
+VNT.US,D,20210305,000000,31.0441,31.9769,30.8946,31.8084,2103301.503052,0
+VNT.US,D,20210308,000000,31.6888,31.9679,31.3012,31.4497,1736697.1549899,0
+VNT.US,D,20210309,000000,31.7785,32.0666,30.8049,30.8546,2753327.8994653,0
+VNT.US,D,20210310,000000,31.0241,31.1228,30.2886,30.7351,1787644.8335756,0
+VNT.US,D,20210311,000000,30.8348,31.679,30.5268,30.6663,2343190.8591249,0
+VNT.US,D,20210312,000000,30.9743,31.0541,30.4172,30.8746,2237559.914129,0
+VNT.US,D,20210315,000000,30.9145,31.2424,29.8112,30.6463,3829693.9341748,0
+VNT.US,D,20210316,000000,30.6066,30.9942,30.0594,30.6265,1982834.5651544,0
+VNT.US,D,20210317,000000,30.6066,31.679,30.5566,31.5992,1788937.1884287,0
+VNT.US,D,20210318,000000,31.4995,32.0765,31.3311,31.7287,1682190.4836528,0
+VNT.US,D,20210319,000000,31.679,32.0466,31.3111,31.9082,30335440.448733,0
+VNT.US,D,20210322,000000,31.9082,32.1462,31.1527,31.9579,2344245.412658,0
+VNT.US,D,20210323,000000,32.235,32.235,30.7749,30.9444,1440459.9232666,0
+VNT.US,D,20210324,000000,30.8248,31.2125,30.4471,30.5966,2116494.9610976,0
+VNT.US,D,20210325,000000,30.5766,31.0441,30.4471,30.8448,1965405.8354981,0
+VNT.US,D,20210326,000000,31.1527,31.341,30.6763,31.0141,1727532.2720491,0
+VNT.US,D,20210329,000000,30.8646,31.2523,30.2687,30.3284,1216934.7095061,0
+VNT.US,D,20210330,000000,30.189,30.5169,30.0494,30.3086,2040392.5184078,0
+VNT.US,D,20210331,000000,30.3972,30.4072,29.9109,30.0694,1620227.6873832,0
+VNT.US,D,20210401,000000,30.3873,30.8746,30.0992,30.8746,1390004.9047996,0
+VNT.US,D,20210405,000000,31.0739,31.3111,30.7949,31.2225,889629.78887365,0
+VNT.US,D,20210406,000000,31.2025,31.351,30.8348,30.9444,1209708.3588449,0
+VNT.US,D,20210407,000000,30.8049,31.0739,30.0244,30.2387,1350450.6185712,0
+VNT.US,D,20210408,000000,30.1989,30.5268,30.179,30.4172,1221707.793385,0
+VNT.US,D,20210409,000000,30.3184,30.5466,30.0394,30.5466,1459209.1024468,0
+VNT.US,D,20210412,000000,30.6863,31.2912,30.2387,31.1228,1350519.8518669,0
+VNT.US,D,20210413,000000,30.9543,31.4397,30.3972,31.1128,1001154.5944339,0
+VNT.US,D,20210414,000000,30.8448,31.3012,30.6663,31.0938,684816.62919268,0
+VNT.US,D,20210415,000000,31.2523,31.5992,30.8746,31.0838,774151.66179085,0
+VNT.US,D,20210416,000000,31.0141,31.649,30.4969,31.3211,997059.7961767,0
+VNT.US,D,20210419,000000,31.371,31.669,31.064,31.38,1004009.2136551,0
+VNT.US,D,20210420,000000,31.2225,31.5992,30.5666,30.745,1110408.7485715,0
+VNT.US,D,20210421,000000,30.6463,30.9643,30.3086,30.3972,1288338.3185182,0
+VNT.US,D,20210422,000000,30.5866,31.2623,30.3773,31.1228,1406666.0479167,0
+VNT.US,D,20210423,000000,31.1428,31.2812,30.8448,31.1128,700439.27287434,0
+VNT.US,D,20210426,000000,31.3998,31.5593,30.9045,31.1128,1196952.3749575,0
+VNT.US,D,20210427,000000,31.0838,31.5992,30.4769,31.4796,1147869.9818313,0
+VNT.US,D,20210428,000000,31.5793,31.7885,31.1825,31.679,855886.08257856,0
+VNT.US,D,20210429,000000,31.7487,32.0765,31.4397,31.938,1185760.6622006,0
+VNT.US,D,20210430,000000,31.649,31.7187,31.0441,31.1328,812852.07070554,0
+VNT.US,D,20210503,000000,31.4397,31.9579,31.1527,31.5693,1155512.7356478,0
+VNT.US,D,20210504,000000,31.341,31.5793,30.9045,31.5693,667371.8454387,0
+VNT.US,D,20210505,000000,31.7885,31.7885,31.2912,31.4895,693884.18416707,0
+VNT.US,D,20210506,000000,32.5828,33.2775,32.0267,32.8908,2745101.1778502,0
+VNT.US,D,20210507,000000,33.2875,34.6688,32.7811,34.5392,1584499.2932781,0
+VNT.US,D,20210510,000000,34.5192,34.5989,34.034,34.2512,1237533.1200482,0
+VNT.US,D,20210511,000000,33.8755,34.3907,33.6562,33.8755,1204542.952957,0
+VNT.US,D,20210512,000000,33.8755,34.2512,33.2087,33.2676,715382.62755328,0
+VNT.US,D,20210513,000000,33.2875,33.7758,32.6725,33.1789,1477830.8522277,0
+VNT.US,D,20210514,000000,33.5366,33.9253,33.1888,33.7658,849447.38607854,0
+VNT.US,D,20210517,000000,33.8455,34.0877,33.5915,33.9053,734810.09235511,0
+VNT.US,D,20210518,000000,33.9253,34.281,33.6412,33.7061,836794.75044426,0
+VNT.US,D,20210519,000000,33.2974,33.8755,32.8858,33.7658,798875.97540419,0
+VNT.US,D,20210520,000000,34.301,34.5492,33.8735,34.4894,1607952.3230414,0
+VNT.US,D,20210521,000000,34.6589,34.7685,34.1814,34.281,1185811.8346366,0
+VNT.US,D,20210524,000000,34.311,34.7635,34.1426,34.4107,1064029.4641208,0
+VNT.US,D,20210525,000000,34.4405,34.8881,34.4405,34.4894,1666373.1840383,0
+VNT.US,D,20210526,000000,34.7685,35.0464,34.331,34.9379,2273680.6302431,0
+VNT.US,D,20210527,000000,34.8781,35.1361,34.3509,34.9578,1648875.2210862,0
+VNT.US,D,20210528,000000,34.6289,35.0964,34.1227,34.8482,935304.6997942,0
+VNT.US,D,20210601,000000,34.9279,35.1361,34.5692,34.8681,1617910.8804299,0
+VNT.US,D,20210602,000000,34.8831,35.0117,34.1565,34.3957,1108605.67274,0
+VNT.US,D,20210603,000000,33.9492,34.3379,33.431,33.7998,986504.22703533,0
+VNT.US,D,20210604,000000,33.7698,34.1964,33.6801,34.1565,796436.75595717,0
+VNT.US,D,20210607,000000,34.1764,34.3558,33.4808,33.6701,2001426.2135024,0
+VNT.US,D,20210608,000000,33.72,34.296,33.5855,34.1764,987962.1397694,0
+VNT.US,D,20210609,000000,34.3857,34.6937,33.998,34.2761,812115.58898027,0
+VNT.US,D,20210610,000000,34.316,34.9578,34.306,34.903,1719596.5309522,0
+VNT.US,D,20210611,000000,34.9727,35.0216,34.3558,34.6439,1038445.2529072,0
+VNT.US,D,20210614,000000,34.6738,34.7635,33.5108,33.5605,1135609.668206,0
+VNT.US,D,20210615,000000,33.5905,33.8695,33.2616,33.2716,2211154.937178,0
+VNT.US,D,20210616,000000,33.2226,33.6951,32.8151,33.6204,4731680.3612591,0
+VNT.US,D,20210617,000000,33.7498,33.8197,32.9646,33.0642,958700.53683501,0
+VNT.US,D,20210618,000000,32.6257,33.114,32.2779,32.9746,3335291.9459198,0
+VNT.US,D,20210621,000000,33.0443,33.4011,32.8549,32.9446,1151411.917104,0
+VNT.US,D,20210622,000000,32.8151,32.9097,32.4871,32.7751,663649.3015685,0
+VNT.US,D,20210623,000000,32.7751,33.2815,32.5659,32.6157,776615.96576529,0
+VNT.US,D,20210624,000000,32.7254,32.8749,32.2479,32.5758,1198234.6959997,0
+VNT.US,D,20210625,000000,32.5958,32.7454,32.2879,32.5758,4472174.904738,0
+VNT.US,D,20210628,000000,32.6057,32.7552,32.0596,32.2679,1055637.1846247,0
+VNT.US,D,20210629,000000,32.527,32.527,32.1195,32.2379,711680.15130502,0
+VNT.US,D,20210630,000000,32.1393,32.6257,32.0397,32.3875,665711.24972301,0
+VNT.US,D,20210701,000000,32.4772,32.6057,32.2181,32.2679,754444.25366293,0
+VNT.US,D,20210702,000000,32.3077,32.6407,32.1592,32.5071,831071.46466647,0
+VNT.US,D,20210706,000000,32.5171,32.7652,31.9609,32.1195,1956992.4849989,0
+VNT.US,D,20210707,000000,32.0098,32.2181,31.8712,32.0098,770622.77047238,0
+VNT.US,D,20210708,000000,32.6854,32.6854,31.5723,31.7017,751178.24819191,0
+VNT.US,D,20210709,000000,31.6918,32.228,31.6918,32.1992,620651.41141497,0
+VNT.US,D,20210712,000000,32.0995,32.3377,31.951,32.0496,646463.39013757,0
+VNT.US,D,20210713,000000,31.936,32.0297,31.4427,31.4726,586707.02890048,0
+VNT.US,D,20210714,000000,31.5523,31.9112,31.4228,31.8712,722971.19879056,0
+VNT.US,D,20210715,000000,31.7417,31.8364,31.2245,31.2733,671719.49573238,0
+VNT.US,D,20210716,000000,31.4826,31.642,30.8666,30.9563,1071234.743779,0
+VNT.US,D,20210719,000000,30.9264,31.3231,30.2407,30.8965,2185403.1613212,0
+VNT.US,D,20210720,000000,31.1845,32.5659,30.9663,32.1492,1428005.9570895,0
+VNT.US,D,20210721,000000,32.1992,32.6655,32.0198,32.4074,659382.92514368,0
+VNT.US,D,20210722,000000,32.3676,32.5221,32.1792,32.4074,721731.01975456,0
+VNT.US,D,20210723,000000,32.537,32.7154,32.3177,32.6755,448160.16701451,0
+VNT.US,D,20210726,000000,32.6257,32.6755,32.0098,32.4871,480674.73146566,0
+VNT.US,D,20210727,000000,32.1692,32.546,31.7117,31.8613,597818.47116963,0
+VNT.US,D,20210728,000000,32.0397,32.0496,31.373,31.4228,624395.02628821,0
+VNT.US,D,20210729,000000,31.642,32.0695,31.5045,31.8114,824770.23137675,0
+VNT.US,D,20210730,000000,31.5224,32.4672,31.4836,32.1592,660139.47449089,0
+VNT.US,D,20210802,000000,32.4871,32.5958,32.0695,32.1195,694558.45626431,0
+VNT.US,D,20210803,000000,32.1095,32.3875,31.9112,32.3277,543306.78292701,0
+VNT.US,D,20210804,000000,32.2579,32.3676,31.8912,31.9899,365969.20782762,0
+VNT.US,D,20210805,000000,31.921,32.3077,31.921,32.1095,494714.03977613,0
+VNT.US,D,20210806,000000,33.4808,33.998,33.0642,33.2226,1165458.2490822,0
+VNT.US,D,20210809,000000,33.3014,33.5705,32.7254,33.4111,898403.35318658,0
+VNT.US,D,20210810,000000,33.3213,33.73,33.3213,33.5405,859855.45819864,0
+VNT.US,D,20210811,000000,33.73,34.2711,33.4908,34.2662,702385.8322027,0
+VNT.US,D,20210812,000000,34.3459,34.5742,34.038,34.1466,662634.88327934,0
+VNT.US,D,20210813,000000,33.9492,34.1764,33.8495,34.038,343899.84059716,0
+VNT.US,D,20210816,000000,33.8595,34.4157,33.6901,34.1664,593717.65262583,0
+VNT.US,D,20210817,000000,34.1864,34.2761,33.431,33.6302,512750.81837738,0
+VNT.US,D,20210818,000000,33.6302,33.9542,33.5008,33.73,1069649.4016455,0
+VNT.US,D,20210819,000000,33.2914,33.9193,33.2914,33.8296,1181781.2527696,0
+VNT.US,D,20210820,000000,33.7998,34.3459,33.7898,34.2363,940881.49193182,0
+VNT.US,D,20210823,000000,34.3459,34.5989,34.2462,34.5742,1126582.2484755,0
+VNT.US,D,20210824,000000,34.7136,34.9578,34.5242,34.893,880817.09269792,0
+VNT.US,D,20210825,000000,34.9528,35.479,34.8132,35.4691,854318.80130491,0
+VNT.US,D,20210826,000000,35.4691,35.6386,35.2658,35.3007,741234.74151976,0
+VNT.US,D,20210827,000000,35.2508,36.1448,35.2508,35.9654,1309658.1600691,0
+VNT.US,D,20210830,000000,35.9754,36.3042,35.787,36.1945,1914384.9100921,0
+VNT.US,D,20210831,000000,36.2345,36.2843,35.777,36.1548,1287248.6466467,0
+VNT.US,D,20210901,000000,36.1798,36.5086,36.0102,36.4887,1239014.1105475,0
+VNT.US,D,20210902,000000,36.5086,36.658,35.9704,36.5783,855144.58394781,0
+VNT.US,D,20210903,000000,36.4986,36.8863,36.4338,36.658,847611.19867087,0
+VNT.US,D,20210907,000000,36.6381,36.7277,36.4887,36.4887,687357.19013051,0
+VNT.US,D,20210908,000000,36.3092,36.369,35.9215,36.2095,981179.28355308,0
+VNT.US,D,20210909,000000,36.1896,36.4388,35.9505,36.0701,660768.59443876,0
+VNT.US,D,20210910,000000,36.2595,36.6083,35.8518,36.0801,1016698.97439,0
+VNT.US,D,20210913,000000,36.399,36.5683,36.0999,36.369,762837.53654007,0
+VNT.US,D,20210914,000000,36.5883,36.5883,35.8219,35.9315,1143119.9757177,0
+VNT.US,D,20210915,000000,35.9505,36.3391,35.6386,36.2893,673396.14554562,0
+VNT.US,D,20210916,000000,36.2495,36.2843,35.6436,35.7033,803769.46501469,0
+VNT.US,D,20210917,000000,35.5439,35.5936,34.8871,34.9568,1782337.9509532,0
+VNT.US,D,20210920,000000,34.4795,34.6279,33.6931,33.8525,1282648.1443165,0
+VNT.US,D,20210921,000000,33.982,34.018,33.0473,33.2446,1298531.6670834,0
+VNT.US,D,20210922,000000,33.4041,34.2452,33.4041,34.022,1151141.0042078,0
+VNT.US,D,20210923,000000,34.1406,34.3997,33.982,34.2602,1011696.1162399,0
+VNT.US,D,20210924,000000,34.1804,34.8222,33.8725,34.6976,846941.94347911,0
+VNT.US,D,20210927,000000,34.6678,35.0157,34.5682,34.6678,520279.18674884,0
+VNT.US,D,20210928,000000,34.4495,34.6279,34.2502,34.28,869486.91334959,0
+VNT.US,D,20210929,000000,34.32,34.5881,34.1207,34.2203,690466.66815038,0
+VNT.US,D,20210930,000000,34.33,34.3499,33.3941,33.424,891890.40648538,0
+VNT.US,D,20211001,000000,33.7528,34.0707,33.2646,33.8625,598721.51415701,0
+VNT.US,D,20211004,000000,33.8326,33.9423,33.107,33.5535,1263857.8265114,0
+VNT.US,D,20211005,000000,33.5236,33.8675,33.2845,33.6532,967730.9667088,0
+VNT.US,D,20211006,000000,33.3741,33.5635,32.7881,33.117,640239.41719233,0
+VNT.US,D,20211007,000000,33.3343,33.8326,33.3343,33.5138,463167.73808367,0
+VNT.US,D,20211008,000000,33.4938,33.8326,33.2057,33.6034,741573.88433057,0
+VNT.US,D,20211011,000000,33.3243,33.434,32.3646,32.4094,718107.81061297,0
+VNT.US,D,20211012,000000,32.4294,32.8479,32.2799,32.6187,1064222.1132914,0
+VNT.US,D,20211013,000000,32.8081,33.8924,32.7682,33.117,1219389.9830507,0
+VNT.US,D,20211014,000000,33.424,33.8326,33.424,33.8127,772614.4819501,0
+VNT.US,D,20211015,000000,34.002,34.2203,33.723,33.9323,791408.81327967,0
+VNT.US,D,20211018,000000,33.8226,34.1107,33.6432,33.7628,644786.74032434,0
+VNT.US,D,20211019,000000,33.8226,34.1904,33.8226,34.022,724451.18590876,0
+VNT.US,D,20211020,000000,34.1406,34.2203,33.9423,34.1804,477897.37258892,0
+VNT.US,D,20211021,000000,34.2004,34.4097,33.982,34.2602,544909.18253906,0
+VNT.US,D,20211022,000000,34.2004,34.3747,34.1007,34.1604,425013.16848578,0
+VNT.US,D,20211025,000000,34.32,34.4545,33.9622,34.022,724932.80883536,0
+VNT.US,D,20211026,000000,34.0807,34.4296,33.6332,33.6432,650027.39979443,0
+VNT.US,D,20211027,000000,33.5138,33.9223,33.127,33.1859,752785.66470945,0
+VNT.US,D,20211028,000000,33.3443,33.4788,33.0054,33.3641,868671.16451767,0
+VNT.US,D,20211029,000000,33.3443,33.8725,33.2256,33.6532,1170134.0049946,0
+VNT.US,D,20211101,000000,33.6731,34.1207,33.6432,33.9023,1255845.8284512,0
+VNT.US,D,20211102,000000,34.042,34.33,33.982,34.2203,726660.63108455,0
+VNT.US,D,20211103,000000,34.2103,34.4395,34.0519,34.2303,1426356.3985659,0
+VNT.US,D,20211104,000000,33.8226,33.992,32.4991,32.5788,1625394.0966521,0
+VNT.US,D,20211105,000000,32.9576,33.5038,32.7582,33.3741,1191714.7256307,0
+VNT.US,D,20211108,000000,33.6134,33.8725,32.8978,33.1659,972005.37018241,0
+VNT.US,D,20211109,000000,33.1759,33.7528,33.1759,33.5336,796421.70524072,0
+VNT.US,D,20211110,000000,33.3543,33.8425,33.2845,33.4041,1076491.4573466,0
+VNT.US,D,20211111,000000,33.3243,33.5216,32.7483,32.7881,1014659.1006197,0
+VNT.US,D,20211112,000000,32.9776,33.5336,32.8081,33.434,908314.75166362,0
+VNT.US,D,20211115,000000,33.5635,33.6382,33.0872,33.1459,939015.20309123,0
+VNT.US,D,20211116,000000,33.2446,33.8326,33.1859,33.3143,861453.8442863,0
+VNT.US,D,20211117,000000,33.1958,33.4538,33.112,33.3343,631322.36938251,0
+VNT.US,D,20211118,000000,33.4638,33.6234,32.9566,33.2944,819745.29884253,0
+VNT.US,D,20211119,000000,33.2745,34.042,33.1709,33.7728,2440280.0208414,0
+VNT.US,D,20211122,000000,33.8525,34.012,33.3243,33.3343,1142869.1304434,0
+VNT.US,D,20211123,000000,33.3243,33.3443,32.7682,33.2156,901494.77034671,0
+VNT.US,D,20211124,000000,33.0173,33.3243,32.8479,33.1369,778465.19712723,0
+VNT.US,D,20211126,000000,32.6287,32.7781,31.943,32.2998,954407.06912057,0
+VNT.US,D,20211129,000000,32.5788,32.7084,31.7636,31.8633,895305.91573987,0
+VNT.US,D,20211130,000000,31.614,31.7935,31.2314,31.345,1552083.0601744,0
+VNT.US,D,20211201,000000,31.7487,31.7487,30.2557,30.2557,1881143.8977268,0
+VNT.US,D,20211202,000000,30.3444,31.0918,30.2557,30.8926,1567145.8172039,0
+VNT.US,D,20211203,000000,31.1418,31.36,30.0963,30.5039,1743757.9477701,0
+VNT.US,D,20211206,000000,30.8526,31.9579,30.8029,31.5194,1457463.2193379,0
+VNT.US,D,20211207,000000,31.8583,32.1722,31.7287,31.7686,958099.51155785,0
+VNT.US,D,20211208,000000,31.7686,32.1622,31.5793,31.649,1121854.3167459,0
+VNT.US,D,20211209,000000,31.4098,31.649,31.0818,31.1018,799644.56532457,0
+VNT.US,D,20211210,000000,31.1118,31.4098,30.6333,30.6733,1013496.1819281,0
+VNT.US,D,20211213,000000,30.5636,30.8726,30.1161,30.3644,1197252.3859056,0
+VNT.US,D,20211214,000000,30.2457,30.6633,30.0963,30.2358,1527542.3653018,0
+VNT.US,D,20211215,000000,30.1959,30.6036,30.0664,30.4241,1358406.42729,0
+VNT.US,D,20211216,000000,30.6036,31.0021,30.1261,30.166,832550.44840358,0
+VNT.US,D,20211217,000000,30.0664,30.3444,29.7475,29.857,2453359.0934419,0
+VNT.US,D,20211220,000000,29.4783,29.6776,28.4239,28.8415,1183789.0183448,0
+VNT.US,D,20211221,000000,29.0308,29.9367,28.966,29.5779,2072445.5275543,0
+VNT.US,D,20211222,000000,29.8072,30.2058,29.568,30.0066,1807739.546807,0
+VNT.US,D,20211223,000000,30.1959,30.4739,29.9268,30.2258,1743261.274127,0
+VNT.US,D,20211227,000000,30.3354,30.7032,30.3056,30.5736,1119447.2054941,0
+VNT.US,D,20211228,000000,30.5338,30.9125,30.5338,30.7132,856105.82303883,0
+VNT.US,D,20211229,000000,30.8626,31.1715,30.7132,31.1418,1905238.0880111,0
+VNT.US,D,20211230,000000,31.0918,31.3201,30.743,30.753,851409.99950445,0
+VNT.US,D,20211231,000000,30.753,30.9623,30.5436,30.5936,867968.7977497,0
+VNT.US,D,20220103,000000,30.5936,30.7281,30.0814,30.3942,1317067.12609,0
+VNT.US,D,20220104,000000,30.7132,31.1318,30.5936,30.8526,2249579.416291,0
+VNT.US,D,20220105,000000,30.8178,31.1616,30.5139,30.5338,1581131.9463163,0
+VNT.US,D,20220106,000000,30.5936,30.9524,30.4739,30.7929,1080168.8490674,0
+VNT.US,D,20220107,000000,30.763,30.9424,29.9268,30.4441,2103229.259613,0
+VNT.US,D,20220110,000000,30.176,30.5039,29.5282,30.176,1815413.4054375,0
+VNT.US,D,20220111,000000,30.2856,30.4739,29.9268,30.464,2245711.3821617,0
+VNT.US,D,20220112,000000,30.6235,30.6285,29.8969,30.2757,2075923.2464368,0
+VNT.US,D,20220113,000000,30.3644,30.7132,30.2607,30.3544,1421374.6114189,0
+VNT.US,D,20220114,000000,30.0764,30.2358,29.3797,29.867,1343529.2957635,0
+VNT.US,D,20220118,000000,29.4882,29.8471,29.3199,29.6478,1398154.3660701,0
+VNT.US,D,20220119,000000,29.7972,30.0863,29.28,29.3,1182351.1732327,0
+VNT.US,D,20220120,000000,29.4385,29.6328,28.6521,28.6821,864133.87519663,0
+VNT.US,D,20220121,000000,28.6122,28.6721,28.1149,28.1449,1238996.0496877,0
+VNT.US,D,20220124,000000,27.7761,28.7119,27.5369,28.5425,2291118.3903293,0
+VNT.US,D,20220125,000000,28.085,28.2396,26.9698,27.4681,2093855.673404,0
+VNT.US,D,20220126,000000,27.5867,27.8757,26.7107,26.89,1427403.9284313,0
+VNT.US,D,20220127,000000,26.9898,27.3386,26.2931,27.0895,1832785.9457525,0
+VNT.US,D,20220128,000000,27.1592,27.528,26.592,27.4681,1825321.7937713,0
+VNT.US,D,20220131,000000,27.4681,28.0053,27.2489,27.9854,2126706.3705226,0
+VNT.US,D,20220201,000000,28.085,28.3143,27.6067,27.8757,1312820.8172871,0
+VNT.US,D,20220202,000000,27.8558,28.2744,27.7412,28.1946,1187674.1099528,0
+VNT.US,D,20220203,000000,27.9356,27.9854,26.8303,26.92,1630177.2143419,0
+VNT.US,D,20220204,000000,26.6807,27.0695,26.1935,26.8702,1280348.394842,0
+VNT.US,D,20220207,000000,26.9399,27.0296,26.4127,26.602,1324969.7556107,0
+VNT.US,D,20220208,000000,26.6907,27.3685,26.6907,27.2987,1647737.386922,0
+VNT.US,D,20220209,000000,27.5468,27.7164,27.3685,27.4681,750854.15609755,0
+VNT.US,D,20220210,000000,27.0296,27.9953,26.9399,27.7064,1782814.5569743,0
+VNT.US,D,20220211,000000,27.806,28.0053,27.1692,27.3984,1026092.628221,0
+VNT.US,D,20220214,000000,27.4183,27.6664,27.2189,27.3286,1129592.3917667,0
+VNT.US,D,20220215,000000,27.498,28.1149,27.4681,28.085,1240047.5930775,0
+VNT.US,D,20220216,000000,27.9056,28.1846,27.6167,28.0352,1281517.3338202,0
+VNT.US,D,20220217,000000,27.8757,28.0253,24.0876,24.6208,5165788.1760089,0
+VNT.US,D,20220218,000000,24.0626,25.3074,23.943,24.3716,4743047.6657079,0
+VNT.US,D,20220222,000000,24.6905,25.4369,24.4015,24.8191,6496965.8504672,0
+VNT.US,D,20220223,000000,24.8191,25.0732,23.6351,23.6351,2405536.9469737,0
+VNT.US,D,20220224,000000,22.9574,24.0128,22.8089,23.8933,3318765.2558697,0
+VNT.US,D,20220225,000000,23.7746,24.2869,23.1269,24.1026,3878337.8497616,0
+VNT.US,D,20220228,000000,23.8433,24.2022,23.2514,24.1923,2163855.5522613,0
+VNT.US,D,20220301,000000,24.0227,24.272,23.1369,23.3361,1977337.0401235,0
+VNT.US,D,20220302,000000,23.5504,24.2928,23.5205,24.0487,2596182.3655637,0
+VNT.US,D,20220303,000000,24.1583,24.4275,23.8195,24.1783,1956916.2280356,0
+VNT.US,D,20220304,000000,23.8195,23.969,23.371,23.8195,3374899.4113463,0
+VNT.US,D,20220307,000000,23.7398,23.9291,22.494,22.494,2324934.3400634,0
+VNT.US,D,20220308,000000,22.4541,22.5937,21.876,22.1352,3479769.7934707,0
+VNT.US,D,20220309,000000,22.8627,23.4208,22.6134,23.3211,2361104.2218513,0
+VNT.US,D,20220310,000000,22.9673,23.0719,22.4192,22.7929,1859499.9640814,0
+VNT.US,D,20220311,000000,23.062,23.2215,22.8427,22.9225,1883069.3860521,0
+VNT.US,D,20220314,000000,22.9225,23.2913,22.504,22.6434,1543511.175462,0
+VNT.US,D,20220315,000000,22.6634,22.8826,22.1949,22.4242,2289248.0879644,0
+VNT.US,D,20220316,000000,22.5837,23.5504,22.5837,23.5404,2176011.5142525,0
+VNT.US,D,20220317,000000,23.2514,23.9989,23.2116,23.8992,1579970.0310058,0
+VNT.US,D,20220318,000000,23.7995,24.4275,23.6799,24.3975,2117440.146091,0
+VNT.US,D,20220321,000000,24.3975,24.4872,23.6501,24.278,2135723.7564422,0
+VNT.US,D,20220322,000000,24.4672,24.8959,24.3128,24.4075,1503500.3508345,0
+VNT.US,D,20220323,000000,24.0587,24.5619,23.9191,24.0188,1367379.6644412,0
+VNT.US,D,20220324,000000,24.0786,24.218,23.8693,24.0886,1154479.2531178,0
+VNT.US,D,20220325,000000,24.258,24.6765,24.1783,24.5769,2405648.3222754,0
+VNT.US,D,20220328,000000,24.4275,24.6268,24.1383,24.4573,915984.59676977,0
+VNT.US,D,20220329,000000,24.8062,25.0851,24.6068,24.9557,1469351.2785762,0
+VNT.US,D,20220330,000000,24.8759,25.2746,24.6965,24.9954,1535092.8080574,0
+VNT.US,D,20220331,000000,24.836,25.6283,24.7364,25.3044,2576316.4232225,0
+VNT.US,D,20220401,000000,25.3642,25.6133,24.6795,24.9656,2015619.0391207,0
+VNT.US,D,20220404,000000,24.9357,25.3842,24.7065,25.3044,1387892.7875901,0
+VNT.US,D,20220405,000000,25.2646,25.3742,24.856,25.0054,1484169.210618,0
+VNT.US,D,20220406,000000,24.7065,24.8112,24.2082,24.4872,1372479.8505578,0
+VNT.US,D,20220407,000000,24.3377,24.856,24.1783,24.6965,1092477.3249854,0
+VNT.US,D,20220408,000000,24.5869,25.0851,24.4872,24.9157,1345916.3393935,0
+VNT.US,D,20220411,000000,24.9057,25.2944,24.7762,24.8859,1289682.8491882,0
+VNT.US,D,20220412,000000,25.0752,25.3344,24.4672,24.5669,934542.13016041,0
+VNT.US,D,20220413,000000,24.6566,24.9904,24.4473,24.9257,901160.64444138,0
+VNT.US,D,20220414,000000,24.7762,25.2546,24.7762,24.9357,1014887.8715097,0
+VNT.US,D,20220418,000000,24.8959,25.3831,24.8959,25.0851,1213078.7159499,0
+VNT.US,D,20220419,000000,25.0653,25.9821,25.0653,25.9124,1336242.7422364,0
+VNT.US,D,20220420,000000,26.2313,26.62,26.0918,26.5203,1320447.5170061,0
+VNT.US,D,20220421,000000,26.61,26.65,26.0271,26.321,1688786.7109851,0
+VNT.US,D,20220422,000000,26.0918,26.331,25.8626,25.8825,1703643.7748896,0
+VNT.US,D,20220425,000000,25.7729,26.3808,25.1251,26.3708,2045411.4306554,0
+VNT.US,D,20220426,000000,26.0221,26.0734,25.5336,25.5536,1522439.1690421,0
+VNT.US,D,20220427,000000,25.5038,25.723,24.9457,25.5736,1409268.8184825,0
+VNT.US,D,20220428,000000,25.8725,26.3111,25.2746,26.1415,5308179.9942588,0
+VNT.US,D,20220429,000000,25.9821,26.4406,25.4739,25.5336,1198271.8211002,0
+VNT.US,D,20220502,000000,25.2845,25.8426,25.0204,25.5336,1243982.8537402,0
+VNT.US,D,20220503,000000,25.4539,26.0518,25.4339,25.9024,1280102.5664732,0
+VNT.US,D,20220504,000000,25.8825,26.909,25.6932,26.8193,2247933.8712918,0
+VNT.US,D,20220505,000000,26.9987,27.806,26.7795,27.1282,1800705.8453164,0
+VNT.US,D,20220506,000000,27.2977,27.527,26.65,26.899,1358989.3917075,0
+VNT.US,D,20220509,000000,26.5702,26.8393,26.0271,26.58,1225866.8080324,0
+VNT.US,D,20220510,000000,26.6897,26.7296,25.5836,25.7928,1429544.1403114,0
+VNT.US,D,20220511,000000,25.6732,26.3509,25.5536,25.8426,1265276.6073826,0
+VNT.US,D,20220512,000000,25.6732,26.0321,25.2746,25.8326,1572320.2535216,0
+VNT.US,D,20220513,000000,25.9124,26.8492,25.9124,26.6797,1527779.1632407,0
+VNT.US,D,20220516,000000,26.7396,27.1782,26.4904,26.8093,976536.63921686,0
+VNT.US,D,20220517,000000,27.2579,27.9056,27.198,27.806,1118405.6959153,0
+VNT.US,D,20220518,000000,27.4771,27.9654,27.1732,27.208,1218148.8006335,0
+VNT.US,D,20220519,000000,26.9588,28.0253,26.9588,27.9256,1837763.7193753,0
+VNT.US,D,20220520,000000,28.085,28.2246,27.3077,28.0153,2733651.5961514,0
+VNT.US,D,20220523,000000,28.1846,28.3541,27.6167,27.9156,1448603.3642505,0
+VNT.US,D,20220524,000000,27.6464,27.7461,27.1582,27.507,901350.28346873,0
+VNT.US,D,20220525,000000,27.2977,27.4871,26.5303,26.61,1598694.1256585,0
+VNT.US,D,20220526,000000,27.3774,27.6564,27.0037,27.2179,3094093.1775152,0
+VNT.US,D,20220527,000000,27.3575,27.5668,27.198,27.4771,1509012.9265819,0
+VNT.US,D,20220531,000000,27.3326,27.4074,26.5453,26.7296,1853186.6902185,0
+VNT.US,D,20220601,000000,26.994,27.2334,26.5051,27.0239,1174210.8841704,0
+VNT.US,D,20220602,000000,27.0239,27.6125,26.9341,27.4628,966648.46552318,0
+VNT.US,D,20220603,000000,27.2134,27.2932,26.4553,26.6548,633261.05429533,0
+VNT.US,D,20220606,000000,26.8842,27.0638,26.7545,26.9242,1096578.4736762,0
+VNT.US,D,20220607,000000,26.5551,26.7645,25.8568,26.7645,1077622.2234993,0
+VNT.US,D,20220608,000000,26.7645,26.9441,26.136,26.4253,942811.30672066,0
+VNT.US,D,20220609,000000,26.2757,26.7895,25.9864,26.0064,968073.94345821,0
+VNT.US,D,20220610,000000,25.5176,25.757,24.8193,24.8292,907989.34678446,0
+VNT.US,D,20220613,000000,24.1709,24.2807,23.3329,23.4726,1284566.1330848,0
+VNT.US,D,20220614,000000,23.6622,23.712,22.8242,23.1335,1129256.202035,0
+VNT.US,D,20220615,000000,23.1933,23.7918,22.9788,23.4427,1523336.6945404,0
+VNT.US,D,20220616,000000,23.0037,23.1533,21.9463,22.1059,1360626.7085564,0
+VNT.US,D,20220617,000000,22.2855,23.1035,22.1159,22.8342,4743717.9025342,0
+VNT.US,D,20220621,000000,23.4427,23.6404,22.8342,23.4826,1332623.3849874,0
+VNT.US,D,20220622,000000,23.1135,23.9115,23.0237,23.4427,1277732.4600305,0
+VNT.US,D,20220623,000000,23.4327,23.4726,22.909,23.2331,906296.21581943,0
+VNT.US,D,20220624,000000,23.4526,23.6721,23.1135,23.313,2322569.6934699,0
+VNT.US,D,20220627,000000,23.5424,23.6322,23.1035,23.1434,983179.79929719,0
+VNT.US,D,20220628,000000,23.2731,23.5025,22.909,23.0337,1133021.3884794,0
+VNT.US,D,20220629,000000,23.1434,23.303,22.8242,23.0636,1001407.2713736,0
+VNT.US,D,20220630,000000,22.7643,23.1583,22.505,22.9339,1123524.2169207,0
+VNT.US,D,20220701,000000,22.9339,23.3629,22.6446,22.9539,1839301.5976734,0
+VNT.US,D,20220705,000000,22.6846,22.7594,21.8865,22.505,2175625.1726647,0
+VNT.US,D,20220706,000000,22.3553,22.475,21.7169,21.9663,1364888.1056744,0
+VNT.US,D,20220707,000000,22.0161,22.6646,21.8765,22.495,1167370.1939956,0
+VNT.US,D,20220708,000000,22.5548,22.5548,22.0561,22.2655,1051310.0260037,0
+VNT.US,D,20220711,000000,22.0959,22.2157,21.8665,21.9563,572434.64772571,0
+VNT.US,D,20220712,000000,21.7368,22.2356,21.7368,21.9064,630884.25529113,0
+VNT.US,D,20220713,000000,21.4974,21.9913,21.4576,21.8665,820161.06000523,0
+VNT.US,D,20220714,000000,21.6271,21.687,21.1084,21.4176,599263.10481102,0
+VNT.US,D,20220715,000000,21.8366,22.2855,21.6072,21.9962,907605.41004106,0
+VNT.US,D,20220718,000000,22.1059,22.4451,21.8965,21.9164,768664.41654487,0
+VNT.US,D,20220719,000000,22.2157,23.0735,22.1381,23.0137,583778.32445767,0
+VNT.US,D,20220720,000000,23.0337,23.6122,22.9888,23.5823,851071.47640943,0
+VNT.US,D,20220721,000000,23.5324,24.121,23.5225,24.0412,549066.63356004,0
+VNT.US,D,20220722,000000,24.0911,24.2807,23.8716,24.1509,566960.29118336,0
+VNT.US,D,20220725,000000,24.1509,24.52,24.0711,24.3505,775126.18220537,0
+VNT.US,D,20220726,000000,24.0611,24.3005,23.8605,24.2307,1028546.4866586,0
+VNT.US,D,20220727,000000,24.3105,24.969,24.2607,24.8692,744662.8566303,0
+VNT.US,D,20220728,000000,25.1186,25.5575,24.6198,25.5077,1071639.6269337,0
+VNT.US,D,20220729,000000,25.6073,25.9266,25.4279,25.7371,881611.9903115,0
+VNT.US,D,20220801,000000,25.4677,25.9665,25.3081,25.8368,724816.4345784,0
+VNT.US,D,20220802,000000,25.5874,25.9864,25.3829,25.7271,829765.49326512,0
+VNT.US,D,20220803,000000,25.9964,26.3555,25.747,26.2857,969934.48287271,0
+VNT.US,D,20220804,000000,26.136,26.136,24.5499,24.6896,1827672.2238869,0
+VNT.US,D,20220805,000000,24.3505,24.8442,24.2308,24.6597,646278.81552201,0
+VNT.US,D,20220808,000000,24.8892,25.3181,24.4701,24.4701,903007.19113248,0
+VNT.US,D,20220809,000000,24.2507,24.3305,23.4726,23.6222,740444.5646819,0
+VNT.US,D,20220810,000000,23.9414,24.4403,23.8417,24.4303,1037175.54015,0
+VNT.US,D,20220811,000000,24.52,24.959,24.0562,24.111,909038.90754254,0
+VNT.US,D,20220812,000000,24.3105,24.3105,23.697,24.1509,1461178.0374956,0
+VNT.US,D,20220815,000000,24.0013,24.121,23.8018,24.0013,871130.41697204,0
+VNT.US,D,20220816,000000,23.8218,24.2856,23.8218,24.1909,859447.91355791,0
+VNT.US,D,20220817,000000,23.9414,24.0911,23.722,23.7918,850530.15567461,0
+VNT.US,D,20220818,000000,23.8218,24.3605,23.7638,24.2707,769443.31693553,0
+VNT.US,D,20220819,000000,24.0711,24.1609,23.5524,23.5923,821203.60364267,0
+VNT.US,D,20220822,000000,23.1633,23.2033,22.7444,22.8142,870327.45788205,0
+VNT.US,D,20220823,000000,22.8242,23.0935,22.7344,22.8441,557396.95820149,0
+VNT.US,D,20220824,000000,22.914,23.2631,22.874,23.1335,430561.50024923,0
+VNT.US,D,20220825,000000,23.3429,23.7668,23.2232,23.6122,698131.32724323,0
+VNT.US,D,20220826,000000,23.6522,23.692,22.51,22.515,497363.4862638,0
+VNT.US,D,20220829,000000,22.3553,22.7594,22.1658,22.5648,726199.80978961,0
+VNT.US,D,20220830,000000,22.6646,22.7942,21.9962,22.0361,655420.11881989,0
+VNT.US,D,20220831,000000,22.0611,22.2408,21.7914,21.8913,982276.37552237,0
+VNT.US,D,20220901,000000,21.7215,22.121,21.4319,22.0311,912694.2517378,0
+VNT.US,D,20220902,000000,22.2808,22.2808,21.5517,21.5817,1069428.5087477,0
+VNT.US,D,20220906,000000,21.4918,21.5418,20.8776,20.9625,1275523.40777,0
+VNT.US,D,20220907,000000,20.9625,21.4069,20.8527,21.362,869232.33461372,0
+VNT.US,D,20220908,000000,21.1323,21.5018,20.9625,21.4419,798195.30550531,0
+VNT.US,D,20220909,000000,21.7615,21.9562,21.6616,21.7814,808917.34694212,0
+VNT.US,D,20220912,000000,21.9512,22.3008,21.8014,22.0511,1069097.0747063,0
+VNT.US,D,20220913,000000,21.5517,21.5517,20.7827,20.8427,789245.58507552,0
+VNT.US,D,20220914,000000,20.8327,21.0324,20.6729,20.8826,1239218.8638426,0
+VNT.US,D,20220915,000000,20.7927,20.9825,19.9389,20.0537,1968278.6304047,0
+VNT.US,D,20220916,000000,19.8839,19.8839,19.06,19.5044,3622722.2668525,0
+VNT.US,D,20220919,000000,19.3247,19.6742,19.1349,19.4545,1316227.7135645,0
+VNT.US,D,20220920,000000,19.1948,19.2348,18.6156,18.8752,1462701.5336485,0
+VNT.US,D,20220921,000000,18.9851,19.2348,18.6256,18.6256,1320618.4636299,0
+VNT.US,D,20220922,000000,18.4758,18.4957,17.7767,18.1961,2028739.8095266,0
+VNT.US,D,20220923,000000,17.9664,18.1862,17.8067,18.0863,1420159.8216122,0
+VNT.US,D,20220926,000000,17.9365,18.1462,17.0676,17.0776,2337399.0253561,0
+VNT.US,D,20220927,000000,17.2973,17.6469,17.0377,17.2074,1566223.1040618,0
+VNT.US,D,20220928,000000,17.2973,17.7168,17.2474,17.547,2596888.8496323,0
+VNT.US,D,20220929,000000,17.2374,17.2374,16.5283,17.1875,2233659.1690787,0
+VNT.US,D,20220930,000000,17.0177,17.2674,16.6382,16.6881,1725235.3442869,0
+VNT.US,D,20221003,000000,16.9378,17.6019,16.8779,17.4571,1983636.7431762,0
+VNT.US,D,20221004,000000,17.8166,18.1055,17.7467,17.9964,1977908.2412095,0
+VNT.US,D,20221005,000000,17.8067,18.3959,17.8067,18.1262,1757562.6797172,0
+VNT.US,D,20221006,000000,18.0264,18.296,17.4471,17.557,1641821.1061572,0
+VNT.US,D,20221007,000000,17.3173,17.4621,16.8179,16.9777,1379025.9532685,0
+VNT.US,D,20221010,000000,17.0377,17.1425,16.8279,17.0876,1012911.4948499,0
+VNT.US,D,20221011,000000,17.0576,17.3373,16.778,17.1076,1363274.3251548,0
+VNT.US,D,20221012,000000,17.2274,17.2274,16.9478,17.0876,1138848.4201011,0
+VNT.US,D,20221013,000000,16.788,17.537,16.5882,17.4072,1176945.3112616,0
+VNT.US,D,20221014,000000,17.4871,17.557,17.0476,17.0676,891349.29868322,0
+VNT.US,D,20221017,000000,17.3872,17.9814,17.3772,17.8166,1587579.0715407,0
+VNT.US,D,20221018,000000,18.296,18.5407,17.9065,18.3959,1415091.1837944,0
+VNT.US,D,20221019,000000,18.2261,18.4957,18.0863,18.1462,1288842.8507278,0
+VNT.US,D,20221020,000000,18.2061,18.326,17.6269,17.8566,1519913.4575908,0
+VNT.US,D,20221021,000000,17.8865,18.296,17.7767,18.2461,1044803.2598632,0
+VNT.US,D,20221024,000000,18.3659,18.5856,18.2461,18.4658,887355.06789396,0
+VNT.US,D,20221025,000000,18.4758,19.1549,18.4758,19.085,1038966.6162757,0
+VNT.US,D,20221026,000000,18.9751,19.2548,18.6855,18.6855,1138336.7500251,0
+VNT.US,D,20221027,000000,18.8653,19.1649,18.8253,19.035,1311555.5950228,0
+VNT.US,D,20221028,000000,19.0151,19.5743,18.9751,19.4545,829241.96377853,0
+VNT.US,D,20221031,000000,19.2647,19.4245,19.065,19.075,1327460.4237661,0
+VNT.US,D,20221101,000000,19.2148,19.6842,19.1049,19.5444,813379.19011007,0
+VNT.US,D,20221102,000000,19.4345,19.5444,18.8153,18.8353,1337834.0088693,0
+VNT.US,D,20221103,000000,18.266,18.266,16.6881,17.1875,2856595.9584612,0
+VNT.US,D,20221104,000000,17.3972,17.8366,17.2324,17.7367,1842905.4434173,0
+VNT.US,D,20221107,000000,17.9065,18.6206,17.7885,18.5357,1403875.495885,0
+VNT.US,D,20221108,000000,18.5457,19.095,18.0963,18.2561,1556045.775974,0
+VNT.US,D,20221109,000000,18.0164,18.8553,18.0164,18.3759,1921348.1709256,0
+VNT.US,D,20221110,000000,19.2647,20.0887,19.1649,19.9838,1389996.3199086,0
+VNT.US,D,20221111,000000,20.0038,20.7628,19.9838,20.553,1456735.7209028,0
+VNT.US,D,20221114,000000,20.3533,20.623,20.0537,20.1036,1343036.8224017,0
+VNT.US,D,20221115,000000,20.4732,20.603,19.9538,20.1636,1412674.018308,0
+VNT.US,D,20221116,000000,19.9838,20.0737,19.2148,19.4844,1747967.1134967,0
+VNT.US,D,20221117,000000,19.1049,19.3247,18.9601,19.3247,1315935.3306639,0
+VNT.US,D,20221118,000000,19.6642,19.6642,19.095,19.2947,881690.64985062,0
+VNT.US,D,20221121,000000,19.1449,19.6142,19.06,19.075,1864662.9367289,0
+VNT.US,D,20221122,000000,19.1948,19.3646,18.9801,19.2248,3127311.4837597,0
+VNT.US,D,20221123,000000,19.2448,19.4787,19.075,19.3746,1330118.9052766,0
+VNT.US,D,20221125,000000,19.3147,19.6542,19.2448,19.5544,365068.08810661,0
+VNT.US,D,20221128,000000,19.3247,19.3247,18.8103,19.0251,1091907.947509,0
+VNT.US,D,20221129,000000,18.9551,19.2098,18.9551,19.065,959425.45026747,0
+VNT.US,D,20221130,000000,19,19.65,18.765,19.63,1371286,0
+VNT.US,D,20221201,000000,19.45,19.76,19.22,19.35,1459025,0
+VNT.US,D,20221202,000000,19.01,19.745,18.98,19.58,1374537,0
+VNT.US,D,20221205,000000,19.47,19.47,19,19.16,1500945,0
+VNT.US,D,20221206,000000,19.18,19.21,18.67,19.01,2252731,0
+VNT.US,D,20221207,000000,18.97,19.12,18.645,18.91,1052473,0
+VNT.US,D,20221208,000000,19.01,19.1,18.82,19,1421543,0
+VNT.US,D,20221209,000000,18.98,19.37,18.91,19.08,1153842,0
+VNT.US,D,20221212,000000,18.6,19.22,18.57,19.13,1652423,0
+VNT.US,D,20221213,000000,19.86,20.17,19.345,19.53,3356492,0
+VNT.US,D,20221214,000000,19.51,19.92,19.47,19.79,2182101,0
+VNT.US,D,20221215,000000,19.46,19.5125,18.745,18.91,1609004,0
+VNT.US,D,20221216,000000,18.63,18.79,18.36,18.64,2932756,0
+VNT.US,D,20221219,000000,18.73,18.8,18.21,18.47,1995840,0
+VNT.US,D,20221220,000000,18.44,18.89,18.44,18.47,1611900,0
+VNT.US,D,20221221,000000,18.64,19.07,18.56,19.07,1271237,0
+VNT.US,D,20221222,000000,18.88,19,18.13,18.53,1579128,0
+VNT.US,D,20221223,000000,18.42,18.88,18.42,18.88,913278,0
+VNT.US,D,20221227,000000,18.86,19,18.695,18.86,965731,0
+VNT.US,D,20221228,000000,18.86,18.94,18.45,18.49,1052819,0
+VNT.US,D,20221229,000000,18.64,19.425,18.64,19.27,1672451,0
+VNT.US,D,20221230,000000,19.06,19.365,18.95,19.33,1732778,0
+VNT.US,D,20230103,000000,19.44,19.85,19.34,19.63,1503583,0
+VNT.US,D,20230104,000000,19.91,20.485,19.8501,20.37,1526796,0
+VNT.US,D,20230105,000000,20.28,20.31,19.785,19.96,1606718,0
+VNT.US,D,20230106,000000,20.34,20.93,20.26,20.87,1408298,0
+VNT.US,D,20230109,000000,21,21.52,20.83,21.29,1210196,0
+VNT.US,D,20230110,000000,21.21,21.665,21.125,21.57,916829,0
+VNT.US,D,20230111,000000,21.73,21.74,21.47,21.6,619730,0
+VNT.US,D,20230112,000000,21.68,21.89,21.5,21.87,921005,0
+VNT.US,D,20230113,000000,21.63,21.93,21.565,21.86,1768722,0
+VNT.US,D,20230117,000000,21.8,21.89,21.43,21.52,758106,0
+VNT.US,D,20230118,000000,21.63,21.825,21.445,21.56,883752,0
+VNT.US,D,20230119,000000,21.3,21.34,21.025,21.13,614439,0
+VNT.US,D,20230120,000000,21.24,21.68,20.98,21.63,449360,0
+VNT.US,D,20230123,000000,21.82,22.17,21.76,22.07,592214,0
+VNT.US,D,20230124,000000,21.74,22.13,21.74,21.81,498737,0
+VNT.US,D,20230125,000000,21.53,21.87,21.44,21.79,560529,0
+VNT.US,D,20230126,000000,22,22.1,21.595,22,648364,0
+VNT.US,D,20230127,000000,21.85,22.4,21.84,22.35,869764,0
+VNT.US,D,20230130,000000,22.05,22.54,22.05,22.49,983518,0
+VNT.US,D,20230131,000000,22.6,23.03,22.38,23.03,1177000,0
+VNT.US,D,20230201,000000,22.93,23.72,22.68,23.57,1366259,0
+VNT.US,D,20230202,000000,23.84,24.385,23.8,24.14,931443,0
+VNT.US,D,20230203,000000,23.8,24.22,23.68,23.86,648308,0
+VNT.US,D,20230206,000000,23.55,23.64,23.33,23.49,569750,0
+VNT.US,D,20230207,000000,23.36,23.69,23.16,23.65,452147,0
+VNT.US,D,20230208,000000,23.38,23.53,23.2301,23.42,492012,0
+VNT.US,D,20230209,000000,23.65,23.7,22.99,23.11,854514,0
+VNT.US,D,20230210,000000,22.81,23.15,22.81,23.14,540417,0
+VNT.US,D,20230213,000000,23.14,23.46,22.91,23.42,671899,0
+VNT.US,D,20230214,000000,23.28,23.695,23.09,23.48,724850,0
+VNT.US,D,20230215,000000,23.21,23.84,23.13,23.79,1107254,0
+VNT.US,D,20230216,000000,24.5,26.38,24.25,26.08,2082275,0
+VNT.US,D,20230217,000000,25.85,26.17,25.54,26.12,1105348,0
+VNT.US,D,20230221,000000,25.82,26.09,25.32,25.52,1033120,0
+VNT.US,D,20230222,000000,25.54,25.84,25.43,25.68,1237960,0
+VNT.US,D,20230223,000000,25.8,25.91,25.35,25.86,1083902,0
+VNT.US,D,20230224,000000,25.54,26.0054,25.06,25.91,882568,0
+VNT.US,D,20230227,000000,26.26,26.3205,25.745,25.98,1050822,0
+VNT.US,D,20230228,000000,25.94,26.48,25.94,26.17,1885000,0
+VNT.US,D,20230301,000000,26.09,26.76,25.96,26.72,830031,0
+VNT.US,D,20230302,000000,26.53,26.92,26.515,26.9,823366,0
+VNT.US,D,20230303,000000,26.98,27.56,26.82,27.51,1290236,0
+VNT.US,D,20230306,000000,27.5,27.7,27.145,27.2,1392220,0
+VNT.US,D,20230307,000000,27.13,27.415,26.65,26.75,1316140,0
+VNT.US,D,20230308,000000,26.9,27.095,26.71,27.02,1089772,0
+VNT.US,D,20230309,000000,27.03,27.26,26.54,26.6,879339,0
+VNT.US,D,20230310,000000,26.58,26.58,25.48,25.65,881288,0
+VNT.US,D,20230313,000000,25.31,25.47,24.65,24.8,1484341,0
+VNT.US,D,20230314,000000,25.44,26.17,25.2,25.81,1356621,0
+VNT.US,D,20230315,000000,25.2,25.505,24.785,25.38,1333113,0
+VNT.US,D,20230316,000000,25.09,25.92,25.09,25.74,787058,0
+VNT.US,D,20230317,000000,25.8,25.94,25.12,25.24,1820035,0
+VNT.US,D,20230320,000000,25.42,26.07,25.405,25.68,1134879,0
+VNT.US,D,20230321,000000,26.15,26.39,25.66,25.96,1701545,0
+VNT.US,D,20230322,000000,25.9,26.03,25.33,25.35,1251612,0
+VNT.US,D,20230323,000000,25.46,26.14,25.25,25.52,1091252,0
+VNT.US,D,20230324,000000,25.36,25.63,25.055,25.54,848844,0
+VNT.US,D,20230327,000000,25.9,26.3,25.51,25.88,1699003,0
+VNT.US,D,20230328,000000,25.88,26.13,25.75,25.87,935160,0
+VNT.US,D,20230329,000000,26.2,26.51,26.07,26.27,925274,0
+VNT.US,D,20230330,000000,26.35,26.89,26.32,26.81,1025075,0
+VNT.US,D,20230331,000000,26.91,27.39,26.87,27.34,883038,0
+VNT.US,D,20230403,000000,27.28,27.45,26.82,27.22,761825,0
+VNT.US,D,20230404,000000,27.3,27.41,26.295,26.42,720996,0
+VNT.US,D,20230405,000000,26.23,26.285,25.52,25.83,1578755,0
+VNT.US,D,20230406,000000,25.9,25.99,25.49,25.68,946343,0
+VNT.US,D,20230410,000000,25.52,26.22,25.475,26.21,1119518,0
+VNT.US,D,20230411,000000,26.38,26.58,26.14,26.29,812724,0
+VNT.US,D,20230412,000000,26.48,26.696,26.295,26.61,1052788,0
+VNT.US,D,20230413,000000,26.81,27.03,26.455,26.86,778412,0
+VNT.US,D,20230414,000000,27.05,27.435,26.905,26.96,758679,0
+VNT.US,D,20230417,000000,26.84,27.11,26.76,27.06,508260,0
+VNT.US,D,20230418,000000,27.15,27.44,27.07,27.27,675642,0
+VNT.US,D,20230419,000000,26.99,27.35,26.87,27.17,1129744,0
+VNT.US,D,20230420,000000,26.89,27.42,26.87,27.26,619927,0
+VNT.US,D,20230421,000000,27.21,27.425,27.08,27.41,628869,0
+VNT.US,D,20230424,000000,27.41,27.81,27.28,27.46,1093736,0
+VNT.US,D,20230425,000000,27.14,27.29,26.38,26.63,2374631,0
+VNT.US,D,20230426,000000,26.47,26.82,26.23,26.41,585700,0
+VNT.US,D,20230427,000000,26.6,26.94,26.28,26.94,695693,0
+VNT.US,D,20230428,000000,27,27.24,26.8,27.13,500578,0
+VNT.US,D,20230501,000000,27.1,27.585,27.015,27.38,808656,0
+VNT.US,D,20230502,000000,27.14,27.455,26.69,27.12,853465,0
+VNT.US,D,20230503,000000,27.13,27.46,26.65,26.69,1022170,0
+VNT.US,D,20230504,000000,27.22,28,26.79,27.41,1317207,0
+VNT.US,D,20230505,000000,27.85,27.96,27.522,27.79,822717,0
+VNT.US,D,20230508,000000,27.89,28,27.1,27.52,1032100,0
+VNT.US,D,20230509,000000,27.32,27.8192,27.21,27.71,930551,0
+VNT.US,D,20230510,000000,28,28.19,27.51,27.68,1042139,0
+VNT.US,D,20230511,000000,27.58,28.08,27.56,27.96,790939,0
+VNT.US,D,20230512,000000,28.03,28.24,27.645,27.86,716794,0
+VNT.US,D,20230515,000000,27.94,28.51,27.94,28.44,997531,0
+VNT.US,D,20230516,000000,28.33,28.66,28.27,28.48,692629,0
+VNT.US,D,20230517,000000,28.63,29.228,28.55,29.07,755173,0
+VNT.US,D,20230518,000000,29.12,29.55,28.87,29.28,1217925,0
+VNT.US,D,20230519,000000,29.72,29.73,29.14,29.29,931024,0
+VNT.US,D,20230522,000000,29.22,29.515,29.11,29.22,928139,0
+VNT.US,D,20230523,000000,29.12,29.295,28.91,29.06,941298,0
+VNT.US,D,20230524,000000,28.8,28.93,28.57,28.78,816688,0
+VNT.US,D,20230525,000000,28.94,29.285,28.71,29.2,1019144,0
+VNT.US,D,20230526,000000,29.31,30.065,29.26,30.03,1201144,0
+VNT.US,D,20230530,000000,30.16,30.38,29.8,30.05,873360,0
+VNT.US,D,20230531,000000,29.75,29.9475,29.095,29.64,2138355,0
+VNT.US,D,20230601,000000,29.51,29.865,29.25,29.68,805367,0
+VNT.US,D,20230602,000000,29.89,30.19,29.875,30.18,1045267,0
+VNT.US,D,20230605,000000,29.93,30.11,29.58,30.01,899610,0
+VNT.US,D,20230606,000000,29.88,30.66,29.78,30.65,867030,0
+VNT.US,D,20230607,000000,30.76,31.08,30.22,31.01,816360,0
+VNT.US,D,20230608,000000,31.03,31.15,30.74,30.95,768957,0
+VNT.US,D,20230609,000000,30.91,31.02,30.41,30.76,700082,0
+VNT.US,D,20230612,000000,31.16,31.49,30.85,31.45,1192261,0
+VNT.US,D,20230613,000000,31.56,31.895,31.53,31.77,1088531,0
+VNT.US,D,20230614,000000,31.77,31.96,31.2,31.41,986063,0
+VNT.US,D,20230615,000000,31.27,31.88,31.27,31.78,649191,0
+VNT.US,D,20230616,000000,31.82,31.86,31.41,31.53,2339897,0
+VNT.US,D,20230620,000000,31.38,31.53,31.13,31.37,1039707,0
+VNT.US,D,20230621,000000,31.26,31.49,30.94,31.27,922065,0
+VNT.US,D,20230622,000000,31.2,31.395,30.91,31.11,848130,0
+VNT.US,D,20230623,000000,30.74,30.91,30.45,30.62,2513482,0
+VNT.US,D,20230626,000000,30.77,31.335,30.64,30.66,820066,0
+VNT.US,D,20230627,000000,30.75,31.33,30.675,31.26,868174,0
+VNT.US,D,20230628,000000,31.31,31.57,31.1,31.37,738960,0
+VNT.US,D,20230629,000000,31.44,31.97,31.31,31.92,739355,0
+VNT.US,D,20230630,000000,32.08,32.52,31.995,32.21,942916,0
+VNT.US,D,20230703,000000,31.97,32.04,31.79,31.86,455095,0
+VNT.US,D,20230705,000000,31.56,31.585,31.2624,31.28,723557,0
+VNT.US,D,20230706,000000,31.15,31.26,30.72,31.24,1256224,0
+VNT.US,D,20230707,000000,31.36,32.13,31.36,31.87,1354002,0
+VNT.US,D,20230710,000000,31.75,32.38,31.59,32.31,776647,0
+VNT.US,D,20230711,000000,32.5,32.57,32.1,32.44,690758,0
+VNT.US,D,20230712,000000,32.68,32.91,32.56,32.81,795190,0
+VNT.US,D,20230713,000000,32.83,33.075,32.61,32.76,680331,0
+VNT.US,D,20230714,000000,32.67,32.67,32.22,32.41,354862,0
+VNT.US,D,20230717,000000,32.23,32.66,32.1,32.56,433115,0
+VNT.US,D,20230718,000000,32.46,32.85,32.44,32.67,704807,0
+VNT.US,D,20230719,000000,32.66,32.76,32.26,32.49,641780,0
+VNT.US,D,20230720,000000,32.64,32.74,31.82,31.89,896187,0
+VNT.US,D,20230721,000000,32.06,32.08,31.76,31.81,708885,0
+VNT.US,D,20230724,000000,31.84,32.13,31.73,31.79,435218,0
+VNT.US,D,20230725,000000,31.78,31.99,31.64,31.66,465609,0
+VNT.US,D,20230726,000000,31.51,31.73,31.02,31.05,1161468,0
+VNT.US,D,20230727,000000,31.29,31.5,30.75,31.05,1049050,0
+VNT.US,D,20230728,000000,31.18,31.47,30.58,30.76,1042384,0
+VNT.US,D,20230731,000000,30.76,30.95,30.63,30.93,1012806,0
+VNT.US,D,20230801,000000,30.66,31.13,30.54,30.99,702084,0
+VNT.US,D,20230802,000000,30.64,30.64,30.295,30.36,1179445,0
+VNT.US,D,20230803,000000,30,30.15,28.89,29.77,1854467,0
+VNT.US,D,20230804,000000,29.71,30.01,29.23,29.68,1142394,0
+VNT.US,D,20230807,000000,29.9,30.185,29.8258,30.02,937528,0
+VNT.US,D,20230808,000000,29.88,30.36,29.6,30.26,747585,0
+VNT.US,D,20230809,000000,30.26,30.26,29.61,29.61,811346,0
+VNT.US,D,20230810,000000,29.69,29.7786,29.34,29.43,660940,0
+VNT.US,D,20230811,000000,29.46,29.46,29.14,29.21,542545,0
+VNT.US,D,20230814,000000,29.21,29.34,29.12,29.24,513609,0
+VNT.US,D,20230815,000000,29.06,29.34,28.94,29.32,713490,0
+VNT.US,D,20230816,000000,29.28,29.72,29.165,29.47,980008,0
+VNT.US,D,20230817,000000,29.5,29.63,29.35,29.42,1038145,0
+VNT.US,D,20230818,000000,29.17,29.38,28.85,29.09,1174383,0
+VNT.US,D,20230821,000000,29.09,29.535,29.05,29.5,949893,0
+VNT.US,D,20230822,000000,29.68,30.2,29.65,30.07,1215845,0
+VNT.US,D,20230823,000000,30.16,30.475,30.09,30.29,666692,0
+VNT.US,D,20230824,000000,30.19,30.435,30.13,30.21,579436,0
+VNT.US,D,20230825,000000,30.41,30.73,30.14,30.64,671657,0
+VNT.US,D,20230828,000000,30.67,31.235,30.67,30.97,598669,0
+VNT.US,D,20230829,000000,30.9,31.27,30.8,31.26,637731,0
+VNT.US,D,20230830,000000,31.25,31.74,31.22,31.47,532778,0
+VNT.US,D,20230831,000000,31.49,31.82,31.33,31.41,1061349,0
+VNT.US,D,20230901,000000,31.52,31.84,31.335,31.83,957952,0
+VNT.US,D,20230905,000000,31.67,31.67,30.56,30.71,1043598,0
+VNT.US,D,20230906,000000,30.58,31.09,30.5566,30.85,837629,0
+VNT.US,D,20230907,000000,30.5,30.66,30.19,30.33,1426167,0
+VNT.US,D,20230908,000000,30.35,30.44,30.02,30.12,460035,0
+VNT.US,D,20230911,000000,30.34,30.47,30.16,30.22,565853,0
+VNT.US,D,20230912,000000,30.03,30.285,29.815,29.84,474409,0
+VNT.US,D,20230913,000000,29.79,29.93,29.49,29.76,720282,0
+VNT.US,D,20230914,000000,29.94,30.21,29.91,30.16,572195,0
+VNT.US,D,20230915,000000,30.06,30.27,29.9,30.2,1588579,0
+VNT.US,D,20230918,000000,30.24,31.565,30.24,31.47,976606,0
+VNT.US,D,20230919,000000,31.34,31.65,30.66,30.94,702384,0
+VNT.US,D,20230920,000000,31.25,31.74,30.94,30.95,846897,0
+VNT.US,D,20230921,000000,30.79,30.79,30.25,30.34,498508,0
+VNT.US,D,20230922,000000,30.42,30.61,30.2734,30.34,418292,0
+VNT.US,D,20230925,000000,30.13,30.73,30.13,30.63,479853,0
+VNT.US,D,20230926,000000,30.47,30.6,29.82,29.85,560019,0
+VNT.US,D,20230927,000000,30.55,30.98,30.32,30.94,870513,0
+VNT.US,D,20230928,000000,30.94,31.46,30.765,31.06,881717,0
+VNT.US,D,20230929,000000,31.2,31.41,30.83,30.92,812523,0
+VNT.US,D,20231002,000000,30.73,31.0175,30.36,30.52,993966,0
+VNT.US,D,20231003,000000,30.59,30.86,30.35,30.72,877800,0
+VNT.US,D,20231004,000000,30.83,31.225,30.62,30.97,715339,0
+VNT.US,D,20231005,000000,31.12,31.16,30.68,30.9,573938,0
+VNT.US,D,20231006,000000,30.7,31.295,30.7,30.82,1089423,0
+VNT.US,D,20231009,000000,30.7,31.13,30.39,30.96,576821,0
+VNT.US,D,20231010,000000,30.98,31.77,30.98,31.44,671412,0
+VNT.US,D,20231011,000000,31.51,32.03,31.51,31.58,734827,0
+VNT.US,D,20231012,000000,31.53,31.675,30.95,31.21,607664,0
+VNT.US,D,20231013,000000,31.23,31.48,30.725,30.91,614579,0
+VNT.US,D,20231016,000000,31.16,31.36,30.8,31.2,649770,0
+VNT.US,D,20231017,000000,31.13,31.79,30.98,31.68,952606,0
+VNT.US,D,20231018,000000,31.62,31.66,30.08,30.38,786581,0
+VNT.US,D,20231019,000000,30.3,30.74,30.1,30.32,712739,0
+VNT.US,D,20231020,000000,30.24,30.33,29.76,30.02,611398,0
+VNT.US,D,20231023,000000,29.9,30.23,29.8,29.81,650930,0
+VNT.US,D,20231024,000000,30.03,30.13,29.35,29.7,1191986,0
+VNT.US,D,20231025,000000,29.68,29.74,28.845,29.03,942809,0
+VNT.US,D,20231026,000000,29.14,29.57,29.05,29.25,695495,0
+VNT.US,D,20231027,000000,29.5,29.535,29.02,29.14,485256,0
+VNT.US,D,20231030,000000,29.34,29.56,28.97,29.3,638818,0
+VNT.US,D,20231031,000000,29.24,29.66,29.16,29.56,562847,0
+VNT.US,D,20231101,000000,29.46,29.68,29.26,29.66,931561,0
+VNT.US,D,20231102,000000,30.48,31.47,29.99,31.46,1118046,0
+VNT.US,D,20231103,000000,31.52,32.87,31.52,32.33,925439,0
+VNT.US,D,20231106,000000,32.32,32.71,32.11,32.56,1062926,0
+VNT.US,D,20231107,000000,32.37,32.49,32.09,32.34,635744,0
+VNT.US,D,20231108,000000,32.47,32.61,32.18,32.47,853809,0
+VNT.US,D,20231109,000000,32.62,32.6725,31.72,31.87,644307,0
+VNT.US,D,20231110,000000,32.12,32.35,31.91,32.3,476509,0
+VNT.US,D,20231113,000000,32.41,32.79,32.2753,32.67,625933,0
+VNT.US,D,20231114,000000,33.27,33.715,33.23,33.52,579734,0
+VNT.US,D,20231115,000000,33.52,34.23,33.43,33.75,991486,0
+VNT.US,D,20231116,000000,33.77,33.97,33.485,33.76,654131,0
+VNT.US,D,20231117,000000,33.76,33.98,33.695,33.95,537033,0
+VNT.US,D,20231120,000000,33.95,33.95,33.66,33.7,538529,0
+VNT.US,D,20231121,000000,33.59,33.6,33.25,33.39,675738,0
+VNT.US,D,20231122,000000,33.54,33.67,33.24,33.43,370829,0
+VNT.US,D,20231124,000000,33.34,33.53,33.3074,33.36,625847,0
+VNT.US,D,20231127,000000,33.44,33.98,33.31,33.94,932081,0
+VNT.US,D,20231128,000000,33.85,33.8875,33.41,33.46,696541,0
+VNT.US,D,20231129,000000,33.65,33.87,33.32,33.48,751771,0
+VNT.US,D,20231130,000000,33.63,33.83,33.27,33.73,927480,0
+VNT.US,D,20231201,000000,33.74,34.34,33.46,34.34,759200,0
+VNT.US,D,20231204,000000,34.21,34.8,33.9,34.34,911824,0
+VNT.US,D,20231205,000000,34.21,34.3,33.83,33.9,757282,0
+VNT.US,D,20231206,000000,34.01,34.25,33.66,33.71,854921,0
+VNT.US,D,20231207,000000,33.73,34.04,33.54,34.03,568712,0
+VNT.US,D,20231208,000000,33.91,34.5,33.88,34.24,496047,0
+VNT.US,D,20231211,000000,34.31,34.63,34.2195,34.47,863192,0
+VNT.US,D,20231212,000000,34.57,34.6699,34.25,34.26,670413,0
+VNT.US,D,20231213,000000,34.22,34.48,33.69,34.24,1288045,0
+VNT.US,D,20231214,000000,34.62,35.33,34.52,35.19,905122,0
+VNT.US,D,20231215,000000,35.13,35.385,34.74,34.92,2803376,0
+VNT.US,D,20231218,000000,35.05,35.05,34.52,34.74,714692,0
+VNT.US,D,20231219,000000,34.89,35.22,34.85,35.05,1211724,0
+VNT.US,D,20231220,000000,34.88,35.09,34.23,34.27,897062,0
+VNT.US,D,20231221,000000,34.58,34.73,34.19,34.45,699295,0
+VNT.US,D,20231222,000000,34.57,34.8,34.24,34.41,418677,0
+VNT.US,D,20231226,000000,34.46,34.79,34.36,34.69,480746,0
+VNT.US,D,20231227,000000,34.69,35.06,34.575,35.01,554777,0
+VNT.US,D,20231228,000000,34.84,34.93,34.68,34.83,349486,0
+VNT.US,D,20231229,000000,34.7,34.87,34.52,34.55,498001,0
+VNT.US,D,20240102,000000,34.28,34.4099,33.8,34.04,622732,0
+VNT.US,D,20240103,000000,33.62,34.02,33.21,33.46,788246,0
+VNT.US,D,20240104,000000,33.46,33.565,33.315,33.43,873096,0
+VNT.US,D,20240105,000000,33.37,33.745,33.37,33.67,758246,0
+VNT.US,D,20240108,000000,33.74,33.89,33.53,33.77,907656,0
+VNT.US,D,20240109,000000,33.46,33.78,33.3,33.5,767497,0
+VNT.US,D,20240110,000000,33.44,33.845,33.4,33.56,954228,0
+VNT.US,D,20240111,000000,34.2,35.14,34.062,35.09,1323497,0
+VNT.US,D,20240112,000000,35.34,35.42,34.72,34.72,692960,0
+VNT.US,D,20240116,000000,34.39,34.48,33.96,34.11,488996,0
+VNT.US,D,20240117,000000,33.89,34.2,33.72,33.92,597480,0
+VNT.US,D,20240118,000000,34.14,34.91,34.14,34.8,817579,0
+VNT.US,D,20240119,000000,34.84,35.34,34.47,35.32,685351,0
+VNT.US,D,20240122,000000,35.58,35.84,35.48,35.77,430260,0
+VNT.US,D,20240123,000000,35.72,35.72,35.11,35.22,497067,0
+VNT.US,D,20240124,000000,35.5,35.5,34.475,34.56,474781,0
+VNT.US,D,20240125,000000,34.91,35.055,34.555,34.66,535441,0
+VNT.US,D,20240126,000000,34.69,34.88,34.34,34.53,394093,0
+VNT.US,D,20240129,000000,34.49,35.07,34.37,35.07,462758,0
+VNT.US,D,20240130,000000,35.01,35.23,34.93,35.05,410672,0
+VNT.US,D,20240131,000000,34.96,35.19,34.535,34.59,516575,0
+VNT.US,D,20240201,000000,34.8,35.73,34.7127,35.7,562634,0
+VNT.US,D,20240202,000000,35.43,36.11,35.23,36.03,490387,0
+VNT.US,D,20240205,000000,35.67,36.24,35.41,36.1,587409,0
+VNT.US,D,20240206,000000,36.26,36.5,36.17,36.29,612265,0
+VNT.US,D,20240207,000000,36.39,36.57,36.13,36.14,473627,0
+VNT.US,D,20240208,000000,36.27,36.52,35.9,36.48,580965,0
+VNT.US,D,20240209,000000,36.4,36.72,36.3,36.7,395136,0
+VNT.US,D,20240212,000000,36.61,36.87,36.6,36.77,450539,0
+VNT.US,D,20240213,000000,36.03,36.28,35.39,35.69,689186,0
+VNT.US,D,20240214,000000,36.06,36.45,35.8,36.43,1328298,0
+VNT.US,D,20240215,000000,36.68,38.68,36.55,38.63,1584054,0
+VNT.US,D,20240216,000000,39.14,41.56,38.745,41.1,2802367,0
+VNT.US,D,20240220,000000,40.59,41.47,40.1,41.09,1722465,0
+VNT.US,D,20240221,000000,41.24,41.71,40.9,41.66,959497,0
+VNT.US,D,20240222,000000,42.28,42.7,42.16,42.61,1313946,0
+VNT.US,D,20240223,000000,43.14,43.18,42.13,42.62,854678,0
+VNT.US,D,20240226,000000,42.69,42.83,42.42,42.46,956776,0
+VNT.US,D,20240227,000000,43.11,43.11,42.43,42.71,550229,0
+VNT.US,D,20240228,000000,42.37,43,42.29,42.84,533699,0
+VNT.US,D,20240229,000000,43.08,43.08,42.42,43,1666118,0
+VNT.US,D,20240301,000000,43,43.34,42.89,43.12,507775,0
+VNT.US,D,20240304,000000,43.21,44.05,43.03,43.56,628572,0
+VNT.US,D,20240305,000000,43.34,44.16,43.1,43.51,967030,0
+VNT.US,D,20240306,000000,43.7,44.085,42.97,43.11,585799,0
+VNT.US,D,20240307,000000,43.32,43.76,43.2776,43.59,544627,0
+VNT.US,D,20240308,000000,43.62,43.99,43.175,43.41,506589,0
+VNT.US,D,20240311,000000,43.21,43.29,42.53,42.56,695379,0
+VNT.US,D,20240312,000000,42.73,43.08,42.57,42.82,529028,0
+VNT.US,D,20240313,000000,42.98,43.33,42.693,42.94,550322,0
+VNT.US,D,20240314,000000,42.89,42.98,42.51,42.72,780611,0
+VNT.US,D,20240315,000000,42.48,43.5485,42.3,43.19,2101970,0
+VNT.US,D,20240318,000000,43.46,43.9,43.07,43.21,800894,0
+VNT.US,D,20240319,000000,43.04,44.09,42.815,44.07,661754,0
+VNT.US,D,20240320,000000,44.1,44.53,43.31,44.52,699016,0
+VNT.US,D,20240321,000000,44.8,45.1,44.43,45,612171,0
+VNT.US,D,20240322,000000,45.08,45.26,44.54,44.76,941037,0
+VNT.US,D,20240325,000000,44.73,44.84,44.36,44.47,666638,0
+VNT.US,D,20240326,000000,44.52,44.73,44.2,44.21,503706,0
+VNT.US,D,20240327,000000,44.44,44.91,44.26,44.74,701068,0
+VNT.US,D,20240328,000000,44.69,45.4,44.6676,45.36,833322,0
+VNT.US,D,20240401,000000,45.5,45.62,44.9,45.26,1202122,0
+VNT.US,D,20240402,000000,44.66,45.11,44.25,44.98,859518,0
+VNT.US,D,20240403,000000,44.99,45.34,43.66,43.86,1194459,0
+VNT.US,D,20240404,000000,44.25,44.25,42.49,42.78,1541652,0
+VNT.US,D,20240405,000000,42.83,43.42,42.83,43.09,601769,0
+VNT.US,D,20240408,000000,43.1,43.41,42.78,43.32,551291,0
+VNT.US,D,20240409,000000,43.29,43.29,42.08,42.76,685903,0
+VNT.US,D,20240410,000000,41.8,42.53,41.71,41.99,665329,0
+VNT.US,D,20240411,000000,41.98,42.28,41.8,42.06,622584,0
+VNT.US,D,20240412,000000,41.69,41.9075,41.22,41.57,603111,0
+VNT.US,D,20240415,000000,41.95,42.04,41.03,41.08,460105,0
+VNT.US,D,20240416,000000,41.08,41.08,40.55,40.61,623157,0
+VNT.US,D,20240417,000000,40.94,41.05,40.28,40.39,597851,0
+VNT.US,D,20240418,000000,40.64,40.64,39.975,40.33,601191,0
+VNT.US,D,20240419,000000,40.35,40.71,39.79,39.96,617810,0
+VNT.US,D,20240422,000000,40.2,40.6053,39.95,40.18,388707,0
+VNT.US,D,20240423,000000,40.4,40.97,40.202,40.76,554469,0
+VNT.US,D,20240424,000000,40.91,41.03,40.09,40.31,461392,0
+VNT.US,D,20240425,000000,40.26,40.91,40.02,40.78,493415,0
+VNT.US,D,20240426,000000,40.79,41.25,40.74,41.22,417935,0
+VNT.US,D,20240429,000000,41.24,41.64,41.18,41.52,571781,0
+VNT.US,D,20240430,000000,41.39,41.73,40.61,40.63,691945,0
+VNT.US,D,20240501,000000,40.41,41.29,40.175,40.62,842303,0
+VNT.US,D,20240502,000000,40.13,40.745,38.42,40.35,1252280,0
+VNT.US,D,20240503,000000,40.33,40.44,39.32,39.44,759660,0
+VNT.US,D,20240506,000000,39.92,40.22,39.62,39.82,700305,0
+VNT.US,D,20240507,000000,39.8,41.315,39.75,41.19,1227230,0
+VNT.US,D,20240508,000000,41.01,41.01,40.38,40.56,423982,0
+VNT.US,D,20240509,000000,40.66,40.69,40.34,40.58,521261,0
+VNT.US,D,20240510,000000,40.6,40.69,40.09,40.6,562981,0
+VNT.US,D,20240513,000000,40.62,40.9,40.13,40.26,530665,0
+VNT.US,D,20240514,000000,40.45,40.45,39.96,40.2,794352,0
+VNT.US,D,20240515,000000,40.41,40.95,40.03,40.5,638281,0
+VNT.US,D,20240516,000000,40.39,40.425,39.6,40.15,926152,0
+VNT.US,D,20240517,000000,40.27,40.405,39.5101,39.77,1008484,0
+VNT.US,D,20240520,000000,39.87,40.46,39.87,40.23,537510,0
+VNT.US,D,20240521,000000,40.22,40.52,40.07,40.51,360265,0
+VNT.US,D,20240522,000000,40.5,41.1,40.4,40.78,463099,0
+VNT.US,D,20240523,000000,40.82,40.9,39.89,40,437539,0
+VNT.US,D,20240524,000000,40.15,40.49,39.89,40.39,416640,0
+VNT.US,D,20240528,000000,40.44,40.45,39.45,39.49,564769,0
+VNT.US,D,20240529,000000,39.09,39.24,38.62,38.79,601868,0
+VNT.US,D,20240530,000000,38.97,39.32,38.88,39.13,695413,0
+VNT.US,D,20240531,000000,39.18,40,38.81,39.98,1025436,0
+VNT.US,D,20240603,000000,40,40,38.88,39.45,1018031,0
+VNT.US,D,20240604,000000,39.06,39.465,38.89,39.02,696569,0
+VNT.US,D,20240605,000000,39.19,39.78,38.56,39.5,565894,0
+VNT.US,D,20240606,000000,39.39,39.59,38.98,39.15,564382,0
+VNT.US,D,20240607,000000,39.07,39.35,38.69,39.02,530493,0
+VNT.US,D,20240610,000000,38.54,38.84,38.25,38.79,555408,0
+VNT.US,D,20240611,000000,38.46,38.69,37.835,38.04,604003,0
+VNT.US,D,20240612,000000,38.79,39.22,38.52,38.88,372625,0
+VNT.US,D,20240613,000000,38.72,39,38.373,38.74,377357,0
+VNT.US,D,20240614,000000,38.24,38.3,37.75,38.13,365215,0
+VNT.US,D,20240617,000000,38.09,38.54,37.98,38.36,568868,0
+VNT.US,D,20240618,000000,38.44,39.53,38.34,39.43,753093,0
+VNT.US,D,20240620,000000,39.3,39.88,39,39.19,812739,0
+VNT.US,D,20240621,000000,39.23,39.56,38.745,39.54,2542275,0
+VNT.US,D,20240624,000000,39.54,39.68,39.32,39.36,506532,0
+VNT.US,D,20240625,000000,39.39,39.39,38.37,38.38,460461,0
+VNT.US,D,20240626,000000,38.25,38.46,37.9,38.39,486141,0
+VNT.US,D,20240627,000000,38.37,38.47,38.04,38.11,579760,0
+VNT.US,D,20240628,000000,38.34,38.65,37.98,38.2,2321582,0
+VNT.US,D,20240701,000000,38.47,38.51,37.83,37.89,422694,0
+VNT.US,D,20240702,000000,38.32,38.37,38,38.28,519421,0
+VNT.US,D,20240703,000000,38.28,38.67,38.065,38.33,344533,0
+VNT.US,D,20240705,000000,38.21,38.44,37.75,38.07,1014772,0
+VNT.US,D,20240708,000000,38.33,38.83,38.08,38.16,737574,0
+VNT.US,D,20240709,000000,38.03,38.44,37.96,37.99,405687,0
+VNT.US,D,20240710,000000,37.99,38.73,37.9,38.71,540078,0
+VNT.US,D,20240711,000000,39.15,39.96,39.15,39.71,595117,0
+VNT.US,D,20240712,000000,40.21,40.31,39.59,39.6,477912,0
+VNT.US,D,20240715,000000,39.69,40.54,39.54,40.47,584108,0
+VNT.US,D,20240716,000000,40.61,41.61,40.58,41.39,500486,0
+VNT.US,D,20240717,000000,40.95,41.45,40.78,40.89,466584,0
+VNT.US,D,20240718,000000,40.75,41.355,39.7576,39.94,573504,0
+VNT.US,D,20240719,000000,39.87,40.03,39.17,39.75,518187,0
+VNT.US,D,20240722,000000,40.19,40.19,39.355,39.65,1546919,0
+VNT.US,D,20240723,000000,39.49,40.13,39.13,39.54,566891,0
+VNT.US,D,20240724,000000,39.2,39.55,38.58,38.62,594348,0
+VNT.US,D,20240725,000000,38.67,39.29,38.41,38.57,631056,0
+VNT.US,D,20240726,000000,39.15,39.68,38.89,39.24,745023,0
+VNT.US,D,20240729,000000,39.27,39.7598,39.095,39.37,293886,0
+VNT.US,D,20240730,000000,39.56,39.8728,38.68,38.92,516021,0
+VNT.US,D,20240731,000000,39.27,39.9792,38.94,39.23,762327,0
+VNT.US,D,20240801,000000,34.01,35.34,32.16,35.25,3644808,0
+VNT.US,D,20240802,000000,34.36,34.9899,32.71,33.02,1578377,0
+VNT.US,D,20240805,000000,32.84,33.05,32.03,32.41,1954796,0
+VNT.US,D,20240806,000000,32.5,33.29,32.31,32.8,977157,0
+VNT.US,D,20240807,000000,33.29,33.54,32.5,32.69,1009044,0
+VNT.US,D,20240808,000000,33.08,33.61,33.07,33.4,947072,0
+VNT.US,D,20240809,000000,33.31,33.46,32.98,33.44,792029,0
+VNT.US,D,20240812,000000,33.35,33.53,32.89,32.93,708844,0
+VNT.US,D,20240813,000000,33.17,33.95,33.05,33.83,1178864,0
+VNT.US,D,20240814,000000,33.9,34,33.52,33.72,991189,0
+VNT.US,D,20240815,000000,34.31,34.69,34.05,34.47,623014,0
+VNT.US,D,20240816,000000,34.46,34.54,34.07,34.16,1145008,0
+VNT.US,D,20240819,000000,34.19,34.92,34.19,34.67,645275,0
+VNT.US,D,20240820,000000,34.38,34.78,34.21,34.3,681234,0
+VNT.US,D,20240821,000000,34.51,34.83,34.26,34.81,1232273,0
+VNT.US,D,20240822,000000,34.83,35.15,34.37,34.4,656964,0
+VNT.US,D,20240823,000000,34.59,35.33,34.59,35.03,583104,0
+VNT.US,D,20240826,000000,35.28,35.435,34.85,34.96,567631,0
+VNT.US,D,20240827,000000,34.6,35.1,34.36,34.96,703476,0
+VNT.US,D,20240828,000000,34.97,35.2275,34.63,34.65,592473,0
+VNT.US,D,20240829,000000,34.92,35.39,34.73,34.77,646915,0
+VNT.US,D,20240830,000000,34.83,35.175,34.73,35.03,1885156,0
+VNT.US,D,20240903,000000,34.66,34.79,33.42,33.78,1384741,0
+VNT.US,D,20240904,000000,33.63,33.74,33.22,33.4,1319639,0
+VNT.US,D,20240905,000000,33.41,33.63,33.06,33.11,937940,0
+VNT.US,D,20240906,000000,33.08,33.35,32.5,32.55,552273,0
+VNT.US,D,20240909,000000,32.65,32.735,32.26,32.29,800644,0
+VNT.US,D,20240910,000000,32.28,32.445,31.99,32.26,625789,0
+VNT.US,D,20240911,000000,32.16,32.16,31.22,31.95,1266390,0
+VNT.US,D,20240912,000000,32.1,32.5791,31.8,32.41,1366833,0
+VNT.US,D,20240913,000000,32.52,33.22,32.5,33.14,947925,0
+VNT.US,D,20240916,000000,33.13,33.6,33.095,33.45,641345,0
+VNT.US,D,20240917,000000,33.73,33.85,33.3,33.46,509103,0
+VNT.US,D,20240918,000000,33.57,33.88,33.1,33.21,664141,0
+VNT.US,D,20240919,000000,34,34.18,33.54,34.01,537637,0
+VNT.US,D,20240920,000000,33.73,33.805,33.21,33.24,3044078,0
+VNT.US,D,20240923,000000,33.5,33.64,33.2,33.38,1021252,0
+VNT.US,D,20240924,000000,33.51,33.605,33.24,33.27,879519,0
+VNT.US,D,20240925,000000,33.41,33.41,32.72,32.87,1149500,0
+VNT.US,D,20240926,000000,33.43,33.58,33.08,33.46,1236282,0
+VNT.US,D,20240927,000000,33.58,34.3,33.4,33.88,1011080,0
+VNT.US,D,20240930,000000,33.93,33.97,33.45,33.74,815285,0
+VNT.US,D,20241001,000000,33.55,33.68,33.075,33.51,615781,0
+VNT.US,D,20241002,000000,33.45,33.88,33.22,33.36,549724,0
+VNT.US,D,20241003,000000,33.12,33.395,33.01,33.03,796593,0
+VNT.US,D,20241004,000000,33.44,33.71,33.27,33.69,663809,0
+VNT.US,D,20241007,000000,33.46,33.77,33.17,33.52,635881,0
+VNT.US,D,20241008,000000,33.5,33.635,33.13,33.2,496268,0
+VNT.US,D,20241009,000000,33.36,33.85,33.25,33.53,465236,0
+VNT.US,D,20241010,000000,33.23,33.9,32.91,33.88,955914,0
+VNT.US,D,20241011,000000,33.84,34.85,33.84,34.51,826088,0
+VNT.US,D,20241014,000000,34.54,34.59,34.26,34.35,529123,0
+VNT.US,D,20241015,000000,34.15,34.85,34.11,34.34,751472,0
+VNT.US,D,20241016,000000,34.56,34.85,34.31,34.46,443366,0
+VNT.US,D,20241017,000000,34.58,35.32,34.49,35.31,701783,0
+VNT.US,D,20241018,000000,35.41,35.41,34.95,35.3,570818,0
+VNT.US,D,20241021,000000,35.19,35.38,35.01,35.21,471265,0
+VNT.US,D,20241022,000000,35.04,35.18,34.72,34.74,490932,0
+VNT.US,D,20241023,000000,34.27,34.64,33.9317,34.23,498500,0
+VNT.US,D,20241024,000000,34.32,34.4,34.1,34.33,719114,0
+VNT.US,D,20241025,000000,34.61,34.81,33.99,34.03,542315,0
+VNT.US,D,20241028,000000,34.22,34.73,34.2,34.49,970255,0
+VNT.US,D,20241029,000000,34.37,34.53,33.8,33.93,1488225,0
+VNT.US,D,20241030,000000,33.68,34.42,33.6,34.08,951210,0
+VNT.US,D,20241031,000000,36.29,37.48,36.23,37.08,1674793,0
+VNT.US,D,20241101,000000,36.78,37.38,36.54,36.96,1215603,0
+VNT.US,D,20241104,000000,36.99,37.56,36.75,37.08,736665,0
+VNT.US,D,20241105,000000,37.07,38.08,36.53,38.01,1094543,0
+VNT.US,D,20241106,000000,40,40.25,39.1,40.02,1211601,0
+VNT.US,D,20241107,000000,40.07,40.71,39.7,40.45,1017387,0
+VNT.US,D,20241108,000000,40.35,40.99,39.81,40.05,1163340,0
+VNT.US,D,20241111,000000,40.24,40.8,40.14,40.35,732223,0
+VNT.US,D,20241112,000000,40.235,40.33,39.51,39.52,1088219,0
+VNT.US,D,20241113,000000,39.51,39.765,39.07,39.12,1161819,0
+VNT.US,D,20241114,000000,39.19,39.19,38.76,38.94,882276,0
+VNT.US,D,20241115,000000,38.96,39.1,38.04,38.08,707268,0
+VNT.US,D,20241118,000000,38.105,38.315,37.6,37.62,755023,0
+VNT.US,D,20241119,000000,36.71,37.48,36.71,37.09,1072622,0
+VNT.US,D,20241120,000000,37.08,37.525,36.79,37.39,964416,0
+VNT.US,D,20241121,000000,37.545,38.48,37.34,38.32,953100,0
+VNT.US,D,20241122,000000,38.08,38.95,38.04,38.84,1137668,0
+VNT.US,D,20241125,000000,39.33,39.6257,38.98,39.02,1337653,0
+VNT.US,D,20241126,000000,38.91,39.125,38.64,38.95,833217,0
+VNT.US,D,20241127,000000,39.345,39.39,38.71,39.18,624013,0
+VNT.US,D,20241129,000000,39.435,39.635,39.2,39.26,675918,0
+VNT.US,D,20241202,000000,39.41,39.585,39.1,39.31,807050,0
+VNT.US,D,20241203,000000,39.24,39.24,38.7,38.93,591748,0
+VNT.US,D,20241204,000000,39.07,39.2,38.62,39.08,496941,0
+VNT.US,D,20241205,000000,39.005,39.1806,38.4,38.51,443116,0
+VNT.US,D,20241206,000000,38.675,38.79,38.31,38.64,731303,0
+VNT.US,D,20241209,000000,38.765,39.1,38.56,38.89,534136,0
+VNT.US,D,20241210,000000,39.77,39.87,38.69,39.15,1100791,0
+VNT.US,D,20241211,000000,39.32,39.44,38.93,39.16,823148,0
+VNT.US,D,20241212,000000,39.99,40.41,39.645,39.91,1144647,0
+VNT.US,D,20241213,000000,39.775,39.775,39.01,39.6,763777,0
+VNT.US,D,20241216,000000,39.4,39.86,39.08,39.43,794647,0
+VNT.US,D,20241217,000000,39.23,39.395,38.12,38.18,1320181,0
+VNT.US,D,20241218,000000,38.46,38.46,36.74,36.95,868080,0
+VNT.US,D,20241219,000000,37.16,37.345,36.34,36.38,1005037,0
+VNT.US,D,20241220,000000,36.09,36.9,35.79,36.53,4081822,0
+VNT.US,D,20241223,000000,36.5,36.93,36.27,36.82,584503,0
+VNT.US,D,20241224,000000,36.89,37.13,36.63,37.11,182333,0
+VNT.US,D,20241226,000000,36.995,37.42,36.96,37.35,395083,0
+VNT.US,D,20241227,000000,37.135,37.39,36.41,36.61,309723,0
+VNT.US,D,20241230,000000,36.305,36.47,35.895,36.22,410533,0
+VNT.US,D,20241231,000000,36.27,36.63,36.195,36.47,538973,0
+VNT.US,D,20250102,000000,36.575,36.95,35.98,36.06,513959,0
+VNT.US,D,20250103,000000,36.245,36.76,36.05,36.72,508885,0
+VNT.US,D,20250106,000000,36.84,37.485,36.815,36.89,711064,0
+VNT.US,D,20250107,000000,36.98,37.38,36.24,36.63,818493,0
+VNT.US,D,20250108,000000,36.21,36.25,35.81,36.12,577116,0
+VNT.US,D,20250110,000000,35.75,36.23,35.66,35.97,732669,0
+VNT.US,D,20250113,000000,35.52,36,35.46,35.76,609010,0
+VNT.US,D,20250114,000000,35.97,36.6,35.75,36.35,617671,0
+VNT.US,D,20250115,000000,37.21,37.53,36.56,36.82,642596,0
+VNT.US,D,20250116,000000,36.57,37.26,36.57,37.21,543948,0
+VNT.US,D,20250117,000000,37.47,37.82,37.34,37.46,490088,0
+VNT.US,D,20250121,000000,37.68,39.05,37.68,39,913537,0
+VNT.US,D,20250122,000000,39.015,39.54,38.39,38.51,588284,0
+VNT.US,D,20250123,000000,38.28,38.865,38.21,38.65,426391,0
+VNT.US,D,20250124,000000,38.53,38.96,38.365,38.62,497241,0
+VNT.US,D,20250127,000000,38.305,38.56,37.88,38,577597,0
+VNT.US,D,20250128,000000,38.03,38.11,37.65,38,343837,0
+VNT.US,D,20250129,000000,37.96,38.3,37.73,37.91,375734,0
+VNT.US,D,20250130,000000,38.44,39.6,38.37,39.07,750381,0
+VNT.US,D,20250131,000000,39.17,39.17,38.22,38.55,694535,0
+VNT.US,D,20250203,000000,37.5101,38.295,37.15,37.95,502094,0
+VNT.US,D,20250204,000000,37.95,38.3399,37.74,38.1,400314,0
+VNT.US,D,20250205,000000,38.285,38.95,38.105,38.88,441369,0
+VNT.US,D,20250206,000000,38.93,39.08,38.5,38.84,544763,0
+VNT.US,D,20250207,000000,38.6766,39.04,38.38,38.39,581561,0
+VNT.US,D,20250210,000000,38.525,38.7,38.17,38.55,610335,0
+VNT.US,D,20250211,000000,38.12,38.57,37.69,37.82,840558,0
+VNT.US,D,20250212,000000,37.45,38.91,37.18,37.72,1335583,0
+VNT.US,D,20250213,000000,37.745,39.46,37.5,38.4,1203112,0
+VNT.US,D,20250214,000000,38.63,39.555,38.625,39.27,881308,0
+VNT.US,D,20250218,000000,39.06,40.26,39.06,40.25,974735,0
+VNT.US,D,20250219,000000,40.22,40.75,39.99,40.32,1062631,0
+VNT.US,D,20250220,000000,38.55,39.04,38.1,38.62,3205268,0
+VNT.US,D,20250221,000000,38.87,38.875,37.49,37.71,1645229,0
+VNT.US,D,20250224,000000,37.97,38.2,37.22,37.9,1316040,0
+VNT.US,D,20250225,000000,37.73,38.48,37.58,37.99,1375916,0
+VNT.US,D,20250226,000000,38.06,38.38,37.72,37.83,828826,0
+VNT.US,D,20250227,000000,37.9277,38.06,36.97,37.03,910670,0
+VNT.US,D,20250228,000000,36.96,37.4,36.67,37.35,1363218,0
+VNT.US,D,20250303,000000,37.32,37.7,36.13,36.2,938140,0
+VNT.US,D,20250304,000000,35.57,35.67,34.545,34.71,1427542,0
+VNT.US,D,20250305,000000,34.795,34.99,34.2,34.91,1371172,0
+VNT.US,D,20250306,000000,34.4,34.64,33.46,33.97,1329901,0
+VNT.US,D,20250307,000000,33.96,34.21,32.64,33.64,2015058,0
+VNT.US,D,20250310,000000,33.27,33.27,32.09,32.61,2192355,0
+VNT.US,D,20250311,000000,32.82,33.19,32.1,32.57,1312299,0
+VNT.US,D,20250312,000000,32.97,33.3,32.42,32.8,1274281,0
+VNT.US,D,20250313,000000,32.715,32.89,31.79,32.1,1208034,0
+VNT.US,D,20250314,000000,32.2918,33.25,32.14,33.15,954896,0
+VNT.US,D,20250317,000000,33,33.65,32.835,33.44,663532,0
+VNT.US,D,20250318,000000,33.32,33.53,33.11,33.33,688836,0
+VNT.US,D,20250319,000000,33.225,34.69,33.225,34.33,1285277,0
+VNT.US,D,20250320,000000,33.96,34.41,33.72,33.89,970410,0
+VNT.US,D,20250321,000000,33.475,33.75,33.21,33.71,1000538,0
+VNT.US,D,20250324,000000,34.42,34.54,34.13,34.54,734223,0
+VNT.US,D,20250325,000000,34.32,34.88,34.13,34.31,673460,0
+VNT.US,D,20250326,000000,34.363,34.67,33.89,34.2,614169,0
+VNT.US,D,20250327,000000,34.25,34.34,33.26,33.54,1001571,0
+VNT.US,D,20250328,000000,33.57,33.57,32.385,32.8,823383,0
+VNT.US,D,20250331,000000,32.75,33.08,32.155,32.85,1428334,0
+VNT.US,D,20250401,000000,32.67,33.12,32.315,32.91,766433,0
+VNT.US,D,20250402,000000,32.615,33.82,32.46,33.65,948227,0
+VNT.US,D,20250403,000000,31.86,32.09,30.17,30.39,1202854,0
+VNT.US,D,20250404,000000,29.33,29.37,27.78,28.9,1463583,0
+VNT.US,D,20250407,000000,27.805,29.88,27.22,28.42,2022204,0
+VNT.US,D,20250408,000000,29.495,29.7286,27.5,28.04,1534304,0
+VNT.US,D,20250409,000000,27.645,31.54,27.52,31.22,1713082,0
+VNT.US,D,20250410,000000,30.04,30.24,28.82,29.73,1362388,0
+VNT.US,D,20250411,000000,29.59,30.16,28.95,29.94,959609,0
+VNT.US,D,20250414,000000,30.565,30.64,29.63,30.26,981743,0
+VNT.US,D,20250415,000000,30.11,30.735,30.11,30.23,880457,0
+VNT.US,D,20250416,000000,29.925,30.26,29.555,30.03,767028,0
+VNT.US,D,20250417,000000,30.115,30.365,29.65,30.04,827113,0
+VNT.US,D,20250421,000000,29.75,29.86,28.94,29.32,1204020,0
+VNT.US,D,20250422,000000,29.695,29.97,29.3,29.86,1317636,0
+VNT.US,D,20250423,000000,30.4,31.06,30.12,30.23,1275016,0
+VNT.US,D,20250424,000000,30.204,31.37,30.185,31.29,912753,0
+VNT.US,D,20250425,000000,31,31.405,30.905,31.3,672959,0
+VNT.US,D,20250428,000000,31.255,31.79,31.03,31.34,850854,0
+VNT.US,D,20250429,000000,31.41,31.6,31.025,31.32,799652,0
+VNT.US,D,20250430,000000,30.86,31.86,30.67,31.81,1328864,0
+VNT.US,D,20250501,000000,32.73,33.77,32.03,32.23,1515589,0
+VNT.US,D,20250502,000000,32.475,33.43,32.47,33.29,1391344,0
+VNT.US,D,20250505,000000,33.15,33.95,33.145,33.43,1150484,0
+VNT.US,D,20250506,000000,33.185,33.85,33.06,33.43,709173,0
+VNT.US,D,20250507,000000,33.68,34.16,33.42,34.15,1505746,0
+VNT.US,D,20250508,000000,34.24,35.34,34.24,34.88,1403305,0
+VNT.US,D,20250509,000000,35.28,35.355,34.79,34.85,789904,0
+VNT.US,D,20250512,000000,36.49,36.9,36.01,36.63,1453346,0
+VNT.US,D,20250513,000000,36.74,37.28,36.67,37.2,1008176,0
+VNT.US,D,20250514,000000,37.27,37.33,36.785,36.91,922191,0
+VNT.US,D,20250515,000000,36.72,37.12,36.57,36.83,1060962,0
+VNT.US,D,20250516,000000,36.925,37.09,36.7,37.07,811434,0
+VNT.US,D,20250519,000000,36.605,37.03,36.53,36.96,713561,0
+VNT.US,D,20250520,000000,37.0499,37.0499,36.53,36.64,865038,0
+VNT.US,D,20250521,000000,36.45,36.69,35.545,35.64,1007857,0
+VNT.US,D,20250522,000000,35.55,35.89,35.42,35.81,737542,0
+VNT.US,D,20250523,000000,35.255,35.43,35.07,35.26,541753,0
+VNT.US,D,20250527,000000,35.99,36.135,35.41,36.03,902113,0
+VNT.US,D,20250528,000000,36.11,36.14,35.64,35.83,884980,0
+VNT.US,D,20250529,000000,35.875,36.13,35.585,36.09,997498,0
+VNT.US,D,20250530,000000,35.79,35.93,35.485,35.75,1014757,0
+VNT.US,D,20250602,000000,35.73,35.73,34.83,35.63,762275,0
+VNT.US,D,20250603,000000,35.705,36.48,35.59,36.38,626578,0
+VNT.US,D,20250604,000000,36.1721,36.575,35.88,35.89,1010370,0
+VNT.US,D,20250605,000000,35.795,36.17,35.71,35.81,808241,0
+VNT.US,D,20250606,000000,36.3,36.41,35.89,36.09,628542,0
+VNT.US,D,20250609,000000,36.16,36.71,36.08,36.5,808602,0
+VNT.US,D,20250610,000000,36.695,37.05,36.64,37.01,735081,0
+VNT.US,D,20250611,000000,36.86,37.18,36.66,36.74,778442,0
+VNT.US,D,20250612,000000,36.65,36.66,36.19,36.47,489364,0
+VNT.US,D,20250613,000000,35.995,36.2,35.23,35.5,527743,0
+VNT.US,D,20250616,000000,35.765,36.35,35.6,36.25,637767,0
+VNT.US,D,20250617,000000,35.835,36.17,35.47,35.56,636211,0
+VNT.US,D,20250618,000000,35.51,36.04,35.51,35.72,620929,0
+VNT.US,D,20250620,000000,35.73,35.94,35.44,35.74,2388632,0
+VNT.US,D,20250623,000000,35.58,36.31,35.4,36.31,636722,0
+VNT.US,D,20250624,000000,36.59,37.03,36.33,36.84,763028,0
+VNT.US,D,20250625,000000,37.055,37.07,36.6,36.82,646486,0
+VNT.US,D,20250626,000000,36.875,37.37,36.77,37.3,737733,0
+VNT.US,D,20250627,000000,37.36,37.58,36.83,37,1854130,0
+VNT.US,D,20250630,000000,36.99,37.1,36.6,36.9,1092719,0
+VNT.US,D,20250701,000000,36.705,37.98,36.6701,37.48,1052167,0
+VNT.US,D,20250702,000000,37.565,38.09,37.365,38.06,1037892,0
+VNT.US,D,20250703,000000,38.245,38.51,38.2,38.44,653739,0
+VNT.US,D,20250707,000000,38.135,38.42,37.7,37.85,859931,0
+VNT.US,D,20250708,000000,38.07,38.6,38.07,38.23,983634,0
+VNT.US,D,20250709,000000,38.445,38.7,37.76,38.27,624369,0
+VNT.US,D,20250710,000000,38.26,38.82,38.26,38.62,644115,0
+VNT.US,D,20250711,000000,38.355,38.41,38.1,38.27,470276,0
+VNT.US,D,20250714,000000,38.14,38.48,37.8721,38.45,538228,0
+VNT.US,D,20250715,000000,38.57,38.58,37.6,37.62,1042181,0
+VNT.US,D,20250716,000000,37.62,37.77,37.09,37.71,743218,0
+VNT.US,D,20250717,000000,37.695,38.5639,37.695,38.45,1831766,0
+VNT.US,D,20250718,000000,38.465,38.69,38.33,38.44,853067,0
+VNT.US,D,20250721,000000,38.57,38.715,38.07,38.08,621171,0
+VNT.US,D,20250722,000000,38.2,38.91,37.7,38.84,1167720,0
+VNT.US,D,20250723,000000,38.97,39.66,38.96,39.61,1092207,0
+VNT.US,D,20250724,000000,39.44,39.74,38.95,38.98,870117,0
+VNT.US,D,20250725,000000,39.1,39.78,38.71,39.77,819695,0
+VNT.US,D,20250728,000000,39.7337,40.07,39.46,39.89,1146540,0
+VNT.US,D,20250729,000000,40.155,40.27,39.6,39.93,840175,0
+VNT.US,D,20250730,000000,39.89,40.37,39.36,39.74,1393267,0
+VNT.US,D,20250731,000000,40.32,42,39.5,41.47,2833328,0
+VNT.US,D,20250801,000000,40.74,40.84,39.59,40.39,1911886,0
+VNT.US,D,20250804,000000,40.71,41.21,40.38,41.21,1201961,0
+VNT.US,D,20250805,000000,41.77,41.99,40.85,41.2,1443170,0
+VNT.US,D,20250806,000000,41.24,41.24,40.385,40.55,1188967,0
+VNT.US,D,20250807,000000,40.71,40.9,39.88,40.37,1008361,0
+VNT.US,D,20250808,000000,40.645,40.84,40.37,40.55,871790,0
+VNT.US,D,20250811,000000,40.545,40.9,40.19,40.37,1020552,0
+VNT.US,D,20250812,000000,40.8,42.045,40.59,42.04,871510,0
+VNT.US,D,20250813,000000,42.15,43.32,42.15,43.18,1647427,0
+VNT.US,D,20250814,000000,42.7,43.27,42.51,43.07,1149224,0
+VNT.US,D,20250815,000000,43.25,43.27,41.795,42.11,969644,0
+VNT.US,D,20250818,000000,42.19,42.54,42.13,42.45,1032373,0
+VNT.US,D,20250819,000000,42.71,43.09,42.445,42.68,630365,0
+VNT.US,D,20250820,000000,42.55,42.59,41.98,42.08,891859,0
+VNT.US,D,20250821,000000,42.225,42.5,42.06,42.28,818808,0
+VNT.US,D,20250822,000000,42.585,43.77,42.35,43.71,748476,0
+VNT.US,D,20250825,000000,43.595,43.595,43.1,43.13,655466,0
+VNT.US,D,20250826,000000,43.005,43.6,42.94,43.42,1348757,0
+VNT.US,D,20250827,000000,43.375,43.72,43.09,43.47,1214726,0
+VNT.US,D,20250828,000000,43.71,43.78,43.32,43.43,746781,0
+VNT.US,D,20250829,000000,43.3,43.41,42.74,42.91,705814,0
+VNT.US,D,20250902,000000,42.03,42.425,41.91,42.4,855851,0
+VNT.US,D,20250903,000000,42.185,42.58,42.04,42.56,716414,0
+VNT.US,D,20250904,000000,42.82,43.31,42.495,43.29,604427,0
+VNT.US,D,20250905,000000,43.29,43.715,42.94,43.45,706179,0
+VNT.US,D,20250908,000000,43.52,43.615,43.09,43.38,695038,0
+VNT.US,D,20250909,000000,43.365,43.365,42.31,42.58,629004,0
+VNT.US,D,20250910,000000,42.92,43.1,42.68,42.91,943046,0
+VNT.US,D,20250911,000000,43.175,43.61,42.84,43.23,1138469,0
+VNT.US,D,20250912,000000,43.04,43.26,42.68,42.85,896722,0
+VNT.US,D,20250915,000000,42.89,43.21,42.665,42.75,586826,0
+VNT.US,D,20250916,000000,42.775,42.99,42.28,42.59,689230,0
+VNT.US,D,20250917,000000,42.66,43.39,42.35,42.57,961293,0
+VNT.US,D,20250918,000000,42.8,43.6,42.72,43.52,645077,0
+VNT.US,D,20250919,000000,43.88,43.88,43.02,43.27,2085015,0
+VNT.US,D,20250922,000000,43.28,43.29,42.75,43.14,555117,0
+VNT.US,D,20250923,000000,43.34,43.6299,42.77,42.92,586110,0
+VNT.US,D,20250924,000000,43,43.06,42.26,42.28,630184,0
+VNT.US,D,20250925,000000,41.77,42,41.325,41.76,696071,0
+VNT.US,D,20250926,000000,41.975,42.31,41.78,42.16,825130,0
+VNT.US,D,20250929,000000,42.36,42.58,41.76,41.76,670808,0
+VNT.US,D,20250930,000000,41.86,42.06,41.435,41.97,562542,0
+VNT.US,D,20251001,000000,41.76,42.04,41.65,41.78,900272,0
+VNT.US,D,20251002,000000,41.91,42.21,41.54,41.82,745174,0
+VNT.US,D,20251003,000000,42.115,42.16,41.32,41.41,978361,0
+VNT.US,D,20251006,000000,41.695,41.9,40.33,40.47,900544,0
+VNT.US,D,20251007,000000,40.68,40.9,39.46,39.77,887356,0
+VNT.US,D,20251008,000000,40.01,40.17,39.395,39.96,1011191,0
+VNT.US,D,20251009,000000,40.19,40.21,39.495,39.61,1095329,0
+VNT.US,D,20251010,000000,39.785,39.8,38.27,38.38,1097672,0
+VNT.US,D,20251013,000000,39.17,39.17,38.49,38.49,1065682,0
+VNT.US,D,20251014,000000,38.07,39.46,37.99,39.14,846166,0
+VNT.US,D,20251015,000000,40.32,40.91,39.7,40.42,1773028,0
+VNT.US,D,20251016,000000,40.79,41.5,40.54,41.4,1289827,0
+VNT.US,D,20251017,000000,41.33,42.58,41.33,42.51,1430329,0
+VNT.US,D,20251020,000000,42.69,43.23,42.41,43.05,852748,0
+VNT.US,D,20251021,000000,43.18,43.71,42.8645,43.21,749519,0
+VNT.US,D,20251022,000000,43.35,43.35,42.243,42.26,790767,0
+VNT.US,D,20251023,000000,42.255,43.12,42.255,43.02,755645,0
+VNT.US,D,20251024,000000,43.375,43.54,42.835,42.89,938910,0
+VNT.US,D,20251027,000000,43,43.38,42.73,43.03,736123,0
+VNT.US,D,20251028,000000,42.87,43.14,42.4123,42.71,642567,0
+VNT.US,D,20251029,000000,42.64,43.21,42.47,42.75,1100916,0
+VNT.US,D,20251030,000000,39.34,42.28,37.945,38.08,2878080,0
+VNT.US,D,20251031,000000,38.08,38.77,36.14,38.5,2510018,0
+VNT.US,D,20251103,000000,38.205,38.41,37.46,37.85,1939100,0
+VNT.US,D,20251104,000000,37.405,38.035,37.405,37.61,1650325,0
+VNT.US,D,20251105,000000,37.59,38.29,37.26,38.13,1274092,0
+VNT.US,D,20251106,000000,38.105,38.51,37.27,37.81,1382130,0
+VNT.US,D,20251107,000000,36.9,38.115,36.9,37.96,1126456,0
+VNT.US,D,20251110,000000,38.115,38.32,37.39,37.89,973154,0
+VNT.US,D,20251111,000000,37.77,37.82,37.25,37.31,997857,0
+VNT.US,D,20251112,000000,37.37,37.96,37.16,37.18,1567570,0
+VNT.US,D,20251113,000000,37.12,37.155,36.135,36.27,1330053,0
+VNT.US,D,20251114,000000,34.82,36.025,34.74,35.9,1302087,0
+VNT.US,D,20251117,000000,35.54,35.93,34.58,34.7,1193992,0
+VNT.US,D,20251118,000000,34.9,35.02,34.13,34.67,1763461,0
+VNT.US,D,20251119,000000,34.66,34.89,34.455,34.61,969969,0
+VNT.US,D,20251120,000000,35.03,35.495,33.88,33.95,1200163,0
+VNT.US,D,20251121,000000,34.185,35.265,34,34.89,1094748,0
+VNT.US,D,20251124,000000,34.76,35.35,34.61,35.24,1284974,0
+VNT.US,D,20251125,000000,35.29,35.835,35.19,35.7,911706,0
+VNT.US,D,20251126,000000,35.64,36.0394,35.4101,35.72,744160,0
+VNT.US,D,20251128,000000,35.72,36.37,35.64,36.28,503687,0
+VNT.US,D,20251201,000000,35.78,36.21,35.775,35.85,867505,0
+VNT.US,D,20251202,000000,36.02,36.125,35.465,35.64,803932,0
+VNT.US,D,20251203,000000,35.63,35.91,35.26,35.91,1935443,0
+VNT.US,D,20251204,000000,35.88,36.31,35.83,36.03,813332,0
+VNT.US,D,20251205,000000,35.995,36.29,35.95,36.2,960225,0
+VNT.US,D,20251208,000000,36.3,36.37,35.69,35.75,973213,0
+VNT.US,D,20251209,000000,36.03,36.37,35.61,35.82,1105353,0
+VNT.US,D,20251210,000000,35.735,36.5101,35.615,36.35,1136286,0
+VNT.US,D,20251211,000000,36.45,37.264,36.265,37.16,2419227,0
+VNT.US,D,20251212,000000,37.2,37.32,36.8274,37.1,1557365,0
+VNT.US,D,20251215,000000,37.43,37.43,36.87,37.29,1411216,0
+VNT.US,D,20251216,000000,37.245,37.775,37.24,37.67,1408494,0
+VNT.US,D,20251217,000000,37.68,38.36,37.45,37.56,1474064,0
+VNT.US,D,20251218,000000,37.73,37.92,37.36,37.63,1537838,0
+VNT.US,D,20251219,000000,37.74,38.05,37.56,37.86,2136606,0
+VNT.US,D,20251222,000000,37.89,38.05,37.56,37.92,839519,0
+VNT.US,D,20251223,000000,37.815,38.01,37.6225,37.93,547046,0
+VNT.US,D,20251224,000000,38.09,38.17,37.9,38.05,343548,0
+VNT.US,D,20251226,000000,37.98,38.2699,37.87,38.12,380691,0
+VNT.US,D,20251229,000000,38.17,38.2736,37.58,37.9,649526,0
+VNT.US,D,20251230,000000,37.96,38.065,37.6,37.85,843038,0
+VNT.US,D,20251231,000000,37.62,38.02,36.87,37.18,975973,0
+VNT.US,D,20260102,000000,37.13,37.935,37.13,37.8,928796,0
+VNT.US,D,20260105,000000,38.12,38.68,37.99,38.05,1162824,0
+VNT.US,D,20260106,000000,37.95,38.5,37.75,38.46,1076930,0
+VNT.US,D,20260107,000000,38.44,38.44,37.23,37.48,900472,0
+VNT.US,D,20260108,000000,37.01,39.0199,37.01,38.8,1103774,0
+VNT.US,D,20260109,000000,38.905,39.18,38.49,38.99,629887,0
+VNT.US,D,20260112,000000,38.635,38.87,38.22,38.75,1076648,0
+VNT.US,D,20260113,000000,38.87,39.16,38.46,38.61,659301,0
+VNT.US,D,20260114,000000,38.48,38.96,38.195,38.34,938429,0
+VNT.US,D,20260115,000000,38.6,39.02,38.545,38.88,709835,0
+VNT.US,D,20260116,000000,38.735,38.94,37.85,37.88,1086327,0
+VNT.US,D,20260120,000000,36.903,37.385,36.4,36.67,1208847,0
+VNT.US,D,20260121,000000,37.055,37.49,36.68,37.18,1182558,0
+VNT.US,D,20260122,000000,37.425,38.13,37.32,37.56,1192520,0
+VNT.US,D,20260123,000000,37.4,37.615,36.8,36.87,806559,0
+VNT.US,D,20260126,000000,36.865,37.35,36.8,37.32,867808,0
+VNT.US,D,20260127,000000,37.21,37.38,36.85,37,732732,0
+VNT.US,D,20260128,000000,37,37.465,36.8,36.9,689104,0
+VNT.US,D,20260129,000000,36.905,37.535,36.395,37.43,1839946,0
+VNT.US,D,20260130,000000,37.43,37.705,37.05,37.5,1253022,0
+VNT.US,D,20260202,000000,37.48,38.025,37.225,37.77,1274889,0
+VNT.US,D,20260203,000000,37.83,38.965,37.785,38.77,1961020,0
+VNT.US,D,20260204,000000,39.06,40.76,38.97,40.18,1786831,0
+VNT.US,D,20260205,000000,39.79,40.43,39.605,40.26,1252704,0
+VNT.US,D,20260206,000000,39.93,42.26,39.93,42.1,1263902,0
+VNT.US,D,20260209,000000,38.795,42.84,38.795,42.58,1594210,0
+VNT.US,D,20260210,000000,42.61,42.96,42.15,42.56,1222975,0
+VNT.US,D,20260211,000000,42.89,43.24,40.63,40.71,1995120,0
+VNT.US,D,20260212,000000,44.73,48.2,41.7,42.1,4533353,0
+VNT.US,D,20260213,000000,42.88,43.46,41.77,41.79,1950534,0
+VNT.US,D,20260217,000000,41.72,41.95,40.61,40.62,1771249,0
+VNT.US,D,20260218,000000,40.36,41.61,40.26,40.95,1218723,0
diff --git a/daily/us/nyse stocks/2/voya_b.us.txt b/daily/us/nyse stocks/2/voya_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80afa8b8532299157df33608b9207c4b1452007d
--- /dev/null
+++ b/daily/us/nyse stocks/2/voya_b.us.txt	
@@ -0,0 +1,1675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOYA_B.US,D,20190621,000000,25.55,25.56,25.4,25.43,176717,0
+VOYA_B.US,D,20190624,000000,25.49,25.49,25.325,25.36,109014,0
+VOYA_B.US,D,20190625,000000,25.36,25.37,25.2,25.3,296213,0
+VOYA_B.US,D,20190626,000000,25.27,26.11,25.27,25.3,735187,0
+VOYA_B.US,D,20190627,000000,25.295,25.38,25.26,25.28,484037,0
+VOYA_B.US,D,20190628,000000,25.32,25.36,25.21,25.28,1053393,0
+VOYA_B.US,D,20190701,000000,25.32,25.33,25.23,25.28,74505,0
+VOYA_B.US,D,20190702,000000,25.36,25.42,25.24,25.26,967943,0
+VOYA_B.US,D,20190703,000000,25.29,25.3455,25.25,25.27,49457,0
+VOYA_B.US,D,20190705,000000,25.25,25.3,25.1536,25.22,198882,0
+VOYA_B.US,D,20190708,000000,25.19,25.28,25.15,25.26,174816,0
+VOYA_B.US,D,20190709,000000,25.16,25.39,25.16,25.355,105928,0
+VOYA_B.US,D,20190710,000000,25.39,25.57,25.35,25.57,460118,0
+VOYA_B.US,D,20190711,000000,25.45,25.5995,25.32,25.4,164045,0
+VOYA_B.US,D,20190712,000000,25.4,25.47,25.36,25.4,79476,0
+VOYA_B.US,D,20190715,000000,25.41,25.48,25.3601,25.43,54603,0
+VOYA_B.US,D,20190716,000000,25.4,25.528,25.39,25.49,69701,0
+VOYA_B.US,D,20190717,000000,25.51,25.698,25.47,25.63,88513,0
+VOYA_B.US,D,20190718,000000,25.65,25.71,25.43,25.47,79992,0
+VOYA_B.US,D,20190719,000000,25.47,25.57,25.42,25.45,163185,0
+VOYA_B.US,D,20190722,000000,25.5,25.59,25.45,25.56,45461,0
+VOYA_B.US,D,20190723,000000,25.61,25.73,25.54,25.73,496436,0
+VOYA_B.US,D,20190724,000000,25.6,25.84,25.6,25.84,249352,0
+VOYA_B.US,D,20190725,000000,25.84,25.94,25.8399,25.89,163017,0
+VOYA_B.US,D,20190726,000000,25.93,26.04,25.87,26.03,68925,0
+VOYA_B.US,D,20190729,000000,25.99,26.02,25.9401,25.99,51957,0
+VOYA_B.US,D,20190730,000000,26.03,26.03,25.95,26,26428,0
+VOYA_B.US,D,20190731,000000,25.91,26.1,25.91,26,179506,0
+VOYA_B.US,D,20190801,000000,25.97,26.0874,25.86,25.92,24386,0
+VOYA_B.US,D,20190802,000000,25.9599,26.08,25.89,26.05,15554,0
+VOYA_B.US,D,20190805,000000,25.89,26.02,25.66,25.91,122166,0
+VOYA_B.US,D,20190806,000000,25.98,26.035,25.9196,25.95,121072,0
+VOYA_B.US,D,20190807,000000,25.93,25.93,25.68,25.785,22207,0
+VOYA_B.US,D,20190808,000000,25.75,25.92,25.75,25.84,150473,0
+VOYA_B.US,D,20190809,000000,25.87,25.93,25.77,25.85,63088,0
+VOYA_B.US,D,20190812,000000,25.99,26.2,25.81,26.17,116695,0
+VOYA_B.US,D,20190813,000000,26.16,26.975,26.16,26.52,33506,0
+VOYA_B.US,D,20190814,000000,26.4121,26.54,26.3348,26.49,16434,0
+VOYA_B.US,D,20190815,000000,26.2694,26.59,26.2,26.4,23628,0
+VOYA_B.US,D,20190816,000000,26.57,26.57,26.265,26.39,12681,0
+VOYA_B.US,D,20190819,000000,26.66,26.66,26.4,26.64,29359,0
+VOYA_B.US,D,20190820,000000,26.389,26.88,26.389,26.8,15116,0
+VOYA_B.US,D,20190821,000000,26.7368,27.71,26.7368,27.17,23599,0
+VOYA_B.US,D,20190822,000000,26.97,27.47,26.97,27.33,10441,0
+VOYA_B.US,D,20190823,000000,26.99,27.6,26.99,27.3,25666,0
+VOYA_B.US,D,20190826,000000,27.4035,27.61,27.4035,27.61,17695,0
+VOYA_B.US,D,20190827,000000,27.61,27.61,27.4,27.5,40879,0
+VOYA_B.US,D,20190828,000000,27.28,27.45,27.267,27.41,18849,0
+VOYA_B.US,D,20190829,000000,27.31,27.36,27.2639,27.34,48337,0
+VOYA_B.US,D,20190830,000000,27.23,27.43,27.22,27.36,102873,0
+VOYA_B.US,D,20190903,000000,27.44,27.44,27.2,27.27,36888,0
+VOYA_B.US,D,20190904,000000,27.43,27.43,27.03,27.22,100228,0
+VOYA_B.US,D,20190905,000000,27.08,27.23,26.75,27.17,34903,0
+VOYA_B.US,D,20190906,000000,27.2,27.2,27.074,27.13,15747,0
+VOYA_B.US,D,20190909,000000,27.02,27.18,27.02,27.0514,14288,0
+VOYA_B.US,D,20190910,000000,27.03,27.03,26.8,26.95,16236,0
+VOYA_B.US,D,20190911,000000,26.75,26.91,26.69,26.84,61327,0
+VOYA_B.US,D,20190912,000000,26.94,26.94,26.72,26.84,19074,0
+VOYA_B.US,D,20190913,000000,26.7385,26.7385,26.2273,26.24,29210,0
+VOYA_B.US,D,20190916,000000,26.12,26.34,25.7338,26.31,29634,0
+VOYA_B.US,D,20190917,000000,26.25,26.495,26.25,26.49,11098,0
+VOYA_B.US,D,20190918,000000,26.25,26.8,26.25,26.8,19650,0
+VOYA_B.US,D,20190919,000000,26.84,26.9,26.5,26.89,23921,0
+VOYA_B.US,D,20190920,000000,26.662,26.98,26.662,26.98,12801,0
+VOYA_B.US,D,20190923,000000,27.03,27.52,27,27.48,39990,0
+VOYA_B.US,D,20190924,000000,27.49,27.59,27.39,27.49,21004,0
+VOYA_B.US,D,20190925,000000,27.51,27.54,27.4283,27.46,21974,0
+VOYA_B.US,D,20190926,000000,27.53,27.53,27.44,27.5,26548,0
+VOYA_B.US,D,20190927,000000,27.66,27.66,27.4949,27.62,63470,0
+VOYA_B.US,D,20190930,000000,27.64,27.64,27.39,27.45,154069,0
+VOYA_B.US,D,20191001,000000,27.42,27.42,27.29,27.33,33946,0
+VOYA_B.US,D,20191002,000000,27.41,27.41,27.1552,27.19,9159,0
+VOYA_B.US,D,20191003,000000,27.24,27.39,27.14,27.14,14644,0
+VOYA_B.US,D,20191004,000000,27.35,27.4,27.2175,27.3062,7524,0
+VOYA_B.US,D,20191007,000000,27.42,27.42,27.2768,27.3,14678,0
+VOYA_B.US,D,20191008,000000,27.32,27.35,27.16,27.16,19668,0
+VOYA_B.US,D,20191009,000000,27.39,27.39,26.85,26.85,29761,0
+VOYA_B.US,D,20191010,000000,26.95,27.0839,26.69,26.76,10747,0
+VOYA_B.US,D,20191011,000000,26.92,26.92,26.8325,26.895,14418,0
+VOYA_B.US,D,20191014,000000,26.93,27.48,26.93,27.46,13780,0
+VOYA_B.US,D,20191015,000000,27.48,27.48,27.2923,27.41,20246,0
+VOYA_B.US,D,20191016,000000,27.4,27.425,27.1543,27.33,28911,0
+VOYA_B.US,D,20191017,000000,27.5,27.5,27.1435,27.3,9425,0
+VOYA_B.US,D,20191018,000000,27.4,27.48,27.1306,27.338,11359,0
+VOYA_B.US,D,20191021,000000,27.49,27.49,27.2684,27.33,14526,0
+VOYA_B.US,D,20191022,000000,27.39,27.39,27.2482,27.35,21268,0
+VOYA_B.US,D,20191023,000000,27.4,27.4,27.163,27.23,18698,0
+VOYA_B.US,D,20191024,000000,27.35,27.4,27.2137,27.31,27320,0
+VOYA_B.US,D,20191025,000000,27.34,27.35,27.21,27.3,20172,0
+VOYA_B.US,D,20191028,000000,27.3,27.3399,27.11,27.2,17872,0
+VOYA_B.US,D,20191029,000000,27.33,27.33,26.93,26.97,19251,0
+VOYA_B.US,D,20191030,000000,27.11,27.2465,26.7,26.93,26332,0
+VOYA_B.US,D,20191031,000000,26.74,27.1698,26.74,27.11,98752,0
+VOYA_B.US,D,20191101,000000,27.27,27.39,27.12,27.22,19057,0
+VOYA_B.US,D,20191104,000000,27.28,27.39,27.13,27.38,11034,0
+VOYA_B.US,D,20191105,000000,27.34,27.34,27,27.14,37985,0
+VOYA_B.US,D,20191106,000000,27.08,27.39,26.9,27.15,48953,0
+VOYA_B.US,D,20191107,000000,27,27.168,26.71,26.89,19011,0
+VOYA_B.US,D,20191108,000000,26.95,27.0291,26.7619,26.87,21111,0
+VOYA_B.US,D,20191111,000000,26.9,26.91,26.73,26.73,6033,0
+VOYA_B.US,D,20191112,000000,26.84,26.99,26.76,26.88,16710,0
+VOYA_B.US,D,20191113,000000,26.99,27.13,26.85,26.96,18641,0
+VOYA_B.US,D,20191114,000000,27.14,27.2,26.91,27.2,10192,0
+VOYA_B.US,D,20191115,000000,27.19,27.37,26.9579,27.19,15665,0
+VOYA_B.US,D,20191118,000000,27.23,27.37,27.0074,27.36,146637,0
+VOYA_B.US,D,20191119,000000,27.33,27.37,27.15,27.37,34717,0
+VOYA_B.US,D,20191120,000000,27.37,27.37,27.21,27.33,24083,0
+VOYA_B.US,D,20191121,000000,27.36,27.36,27.21,27.24,29836,0
+VOYA_B.US,D,20191122,000000,27.34,27.358,27.25,27.358,8828,0
+VOYA_B.US,D,20191125,000000,27.35,27.35,27.28,27.29,21628,0
+VOYA_B.US,D,20191126,000000,27.37,27.4562,27.24,27.39,18616,0
+VOYA_B.US,D,20191127,000000,27.05,27.07,26.87,26.88,25549,0
+VOYA_B.US,D,20191129,000000,27.04,27.04,26.67,26.74,38980,0
+VOYA_B.US,D,20191202,000000,26.79,26.79,26.2,26.34,15784,0
+VOYA_B.US,D,20191203,000000,26.46,26.46,26.16,26.35,24092,0
+VOYA_B.US,D,20191204,000000,26.44,26.74,26.2557,26.5,48203,0
+VOYA_B.US,D,20191205,000000,26.62,26.62,26.31,26.35,30988,0
+VOYA_B.US,D,20191206,000000,26.49,26.51,26.3002,26.38,12300,0
+VOYA_B.US,D,20191209,000000,26.54,26.54,26.3423,26.46,10343,0
+VOYA_B.US,D,20191210,000000,26.53,26.6,26.4496,26.45,30132,0
+VOYA_B.US,D,20191211,000000,26.6,26.8,26.41,26.79,7702,0
+VOYA_B.US,D,20191212,000000,26.8,26.97,26.7493,26.97,19223,0
+VOYA_B.US,D,20191213,000000,26.99,27.13,26.86,27.09,60753,0
+VOYA_B.US,D,20191216,000000,27.1,27.1,26.9287,27.1,16242,0
+VOYA_B.US,D,20191217,000000,27.149,27.29,27.149,27.29,10012,0
+VOYA_B.US,D,20191218,000000,27.34,27.44,27.255,27.39,29844,0
+VOYA_B.US,D,20191219,000000,27.47,27.63,27.44,27.51,33780,0
+VOYA_B.US,D,20191220,000000,27.63,27.63,27.435,27.55,8071,0
+VOYA_B.US,D,20191223,000000,27.58,27.58,27.44,27.55,23587,0
+VOYA_B.US,D,20191224,000000,27.62,27.62,27.23,27.26,32285,0
+VOYA_B.US,D,20191226,000000,27.38,27.38,27.03,27.16,18749,0
+VOYA_B.US,D,20191227,000000,27.27,27.35,27.095,27.26,8111,0
+VOYA_B.US,D,20191230,000000,27.33,27.33,27.01,27.04,15080,0
+VOYA_B.US,D,20191231,000000,27.23,27.23,26.93,26.99,16627,0
+VOYA_B.US,D,20200102,000000,27.27,27.46,27.12,27.27,39427,0
+VOYA_B.US,D,20200103,000000,27.11,27.4,27.11,27.29,14393,0
+VOYA_B.US,D,20200106,000000,27.39,27.4216,27.21,27.3491,15068,0
+VOYA_B.US,D,20200107,000000,27.42,27.4799,27.09,27.09,23697,0
+VOYA_B.US,D,20200108,000000,27.2,27.46,27.14,27.3,19617,0
+VOYA_B.US,D,20200109,000000,27.39,27.39,27.27,27.33,15609,0
+VOYA_B.US,D,20200110,000000,27.44,27.64,27.44,27.615,16985,0
+VOYA_B.US,D,20200113,000000,27.73,27.77,27.57,27.69,21257,0
+VOYA_B.US,D,20200114,000000,27.69,27.69,27.585,27.63,15926,0
+VOYA_B.US,D,20200115,000000,27.62,27.71,27.55,27.6,18200,0
+VOYA_B.US,D,20200116,000000,27.7,27.72,27.586,27.63,14500,0
+VOYA_B.US,D,20200117,000000,27.7,27.7,27.49,27.6,13092,0
+VOYA_B.US,D,20200121,000000,27.67,27.679,27.57,27.57,7560,0
+VOYA_B.US,D,20200122,000000,27.61,27.76,27.5357,27.76,17200,0
+VOYA_B.US,D,20200123,000000,27.76,27.77,27.6786,27.77,10528,0
+VOYA_B.US,D,20200124,000000,27.79,27.83,27.6957,27.79,46345,0
+VOYA_B.US,D,20200127,000000,27.79,27.8,27.7262,27.78,17634,0
+VOYA_B.US,D,20200128,000000,27.78,27.85,27.71,27.838,16753,0
+VOYA_B.US,D,20200129,000000,27.89,27.9,27.8414,27.8765,21322,0
+VOYA_B.US,D,20200130,000000,27.89,27.89,27.814,27.84,32673,0
+VOYA_B.US,D,20200131,000000,27.97,28.02,27.79,27.95,55328,0
+VOYA_B.US,D,20200203,000000,27.98,28.15,27.98,28.15,16441,0
+VOYA_B.US,D,20200204,000000,28.2,28.5,28.2,28.49,22714,0
+VOYA_B.US,D,20200205,000000,28.49,28.7045,28.49,28.67,13410,0
+VOYA_B.US,D,20200206,000000,28.62,28.79,28.62,28.77,15761,0
+VOYA_B.US,D,20200207,000000,28.85,29.4768,28.68,29.1865,23148,0
+VOYA_B.US,D,20200210,000000,28.95,29.2916,28.95,29.0578,15193,0
+VOYA_B.US,D,20200211,000000,29.13,29.13,28.75,28.75,42172,0
+VOYA_B.US,D,20200212,000000,28.94,28.94,28.32,28.32,28771,0
+VOYA_B.US,D,20200213,000000,28.6,28.8,28.5615,28.6813,24579,0
+VOYA_B.US,D,20200214,000000,28.6546,28.77,28.51,28.51,15057,0
+VOYA_B.US,D,20200218,000000,28.7,28.726,28.5856,28.626,10766,0
+VOYA_B.US,D,20200219,000000,28.74,28.74,28.41,28.42,21223,0
+VOYA_B.US,D,20200220,000000,28.58,28.8822,28.499,28.68,24393,0
+VOYA_B.US,D,20200221,000000,28.84,28.8525,28.61,28.67,20459,0
+VOYA_B.US,D,20200224,000000,28.57,28.62,28.27,28.27,16046,0
+VOYA_B.US,D,20200225,000000,28.45,28.45,27.84,27.86,26352,0
+VOYA_B.US,D,20200226,000000,28.2,28.2,27.3,27.84,20818,0
+VOYA_B.US,D,20200227,000000,27.92,27.92,27.1,27.1,24012,0
+VOYA_B.US,D,20200228,000000,27,27.42,26.05,26.05,61302,0
+VOYA_B.US,D,20200302,000000,26.27,27.33,26.27,26.84,17946,0
+VOYA_B.US,D,20200303,000000,27.06,27.2,26.56,26.6944,25324,0
+VOYA_B.US,D,20200304,000000,27.58,27.7372,26.9,27.24,18355,0
+VOYA_B.US,D,20200305,000000,27.22,27.22,26.78,26.8929,14913,0
+VOYA_B.US,D,20200306,000000,26.8,26.9809,25.91,25.91,87095,0
+VOYA_B.US,D,20200309,000000,24.91,25.3199,24.05,24.6,57407,0
+VOYA_B.US,D,20200310,000000,25.6,26.009,24.67,25.05,15456,0
+VOYA_B.US,D,20200311,000000,25,25,24.3641,24.5,34969,0
+VOYA_B.US,D,20200312,000000,23.5,23.5,21.12,21.18,51656,0
+VOYA_B.US,D,20200313,000000,22.01,23.42,21.1,23.05,95058,0
+VOYA_B.US,D,20200316,000000,21.01,21.24,18.2,19.54,56344,0
+VOYA_B.US,D,20200317,000000,19.61,20.9135,19.61,19.71,43642,0
+VOYA_B.US,D,20200318,000000,17.06,18,13.29,14.1246,49079,0
+VOYA_B.US,D,20200319,000000,14.14,16.5,13.25,15.1,78117,0
+VOYA_B.US,D,20200320,000000,15.5,16.8498,15.3652,15.66,48569,0
+VOYA_B.US,D,20200323,000000,15.82,16.1,12.94,15.05,63720,0
+VOYA_B.US,D,20200324,000000,15.55,17.19,15.55,16.87,97999,0
+VOYA_B.US,D,20200325,000000,17.21,19.402,16.8,18.96,51190,0
+VOYA_B.US,D,20200326,000000,19.44,22.26,19.13,22.25,42989,0
+VOYA_B.US,D,20200327,000000,21.97,22.5318,21.16,22,22753,0
+VOYA_B.US,D,20200330,000000,22.78,22.8,21.7031,22.79,18889,0
+VOYA_B.US,D,20200331,000000,22.31,23.28,22.31,23.01,24123,0
+VOYA_B.US,D,20200401,000000,23.01,23.1,22,22.43,20931,0
+VOYA_B.US,D,20200402,000000,22.42,22.47,21.34,22.4,19412,0
+VOYA_B.US,D,20200403,000000,22.49,22.49,21.36,22.11,24733,0
+VOYA_B.US,D,20200406,000000,22.3,23.2199,21.463,22.84,18517,0
+VOYA_B.US,D,20200407,000000,23.27,23.84,22.8252,23.84,20903,0
+VOYA_B.US,D,20200408,000000,21.77,26.12,21.77,25,45285,0
+VOYA_B.US,D,20200409,000000,25.84,27.3036,24.8802,26.46,36753,0
+VOYA_B.US,D,20200413,000000,26.5,26.5,25.17,25.76,17726,0
+VOYA_B.US,D,20200414,000000,26.1,26.1396,25.71,26,25858,0
+VOYA_B.US,D,20200415,000000,25.7,25.85,24.955,25.64,12962,0
+VOYA_B.US,D,20200416,000000,25.8,26.48,25.19,26.29,37254,0
+VOYA_B.US,D,20200417,000000,26.45,26.45,25.55,26.1,21839,0
+VOYA_B.US,D,20200420,000000,26.23,26.2426,25.12,26.1,15851,0
+VOYA_B.US,D,20200421,000000,26.28,26.28,24.4605,25.5639,6535,0
+VOYA_B.US,D,20200422,000000,26.28,26.36,25.76,25.89,13548,0
+VOYA_B.US,D,20200423,000000,26.17,26.17,25.24,25.56,22965,0
+VOYA_B.US,D,20200424,000000,25.68,26.16,25.1819,25.94,7073,0
+VOYA_B.US,D,20200427,000000,26.12,26.2,25.85,26.03,16628,0
+VOYA_B.US,D,20200428,000000,26,26.0508,25.565,25.77,39179,0
+VOYA_B.US,D,20200429,000000,26.34,26.34,25.6321,25.975,17121,0
+VOYA_B.US,D,20200430,000000,26.19,26.19,25.43,25.84,21531,0
+VOYA_B.US,D,20200501,000000,25.99,26.22,24.6815,25.71,15565,0
+VOYA_B.US,D,20200504,000000,25.88,25.88,25.13,25.65,11586,0
+VOYA_B.US,D,20200505,000000,25.83,25.83,24.959,25.555,8917,0
+VOYA_B.US,D,20200506,000000,25.84,25.99,25.42,25.64,108236,0
+VOYA_B.US,D,20200507,000000,25.83,25.83,25.26,25.79,150723,0
+VOYA_B.US,D,20200508,000000,25.85,25.892,25.4,25.8,14492,0
+VOYA_B.US,D,20200511,000000,25.79,25.96,25.62,25.92,8336,0
+VOYA_B.US,D,20200512,000000,25.8,25.99,25.71,25.96,7042,0
+VOYA_B.US,D,20200513,000000,25.72,25.79,25.56,25.7,12833,0
+VOYA_B.US,D,20200514,000000,25.41,25.73,24.55,25.37,18380,0
+VOYA_B.US,D,20200515,000000,25.76,25.76,24.96,25.03,7800,0
+VOYA_B.US,D,20200518,000000,25.6,25.6,25.2135,25.47,5961,0
+VOYA_B.US,D,20200519,000000,26.02,26.02,25.265,25.5,10815,0
+VOYA_B.US,D,20200520,000000,25.53,25.53,25.12,25.21,14988,0
+VOYA_B.US,D,20200521,000000,25.85,25.85,25.2,25.35,11593,0
+VOYA_B.US,D,20200522,000000,25.65,25.6893,25.43,25.45,13369,0
+VOYA_B.US,D,20200526,000000,25.8,25.84,25.32,25.32,22762,0
+VOYA_B.US,D,20200527,000000,25.84,25.84,25.58,25.73,7765,0
+VOYA_B.US,D,20200528,000000,25.68,25.83,25.41,25.83,315145,0
+VOYA_B.US,D,20200529,000000,25.76,25.77,25.3917,25.73,84883,0
+VOYA_B.US,D,20200601,000000,25.82,25.84,25.63,25.75,8590,0
+VOYA_B.US,D,20200602,000000,25.84,25.84,25.5586,25.77,18824,0
+VOYA_B.US,D,20200603,000000,25.81,25.81,25.5315,25.75,14959,0
+VOYA_B.US,D,20200604,000000,25.89,25.9,25.75,25.85,14855,0
+VOYA_B.US,D,20200605,000000,25.96,26.2205,25.96,26.03,13494,0
+VOYA_B.US,D,20200608,000000,26.19,26.21,26.085,26.2,8818,0
+VOYA_B.US,D,20200609,000000,26.21,26.21,26.165,26.21,7943,0
+VOYA_B.US,D,20200610,000000,26.4,26.99,26.21,26.99,18167,0
+VOYA_B.US,D,20200611,000000,26.7,26.78,25.27,25.39,26464,0
+VOYA_B.US,D,20200612,000000,25.5,26.2099,25.29,25.3,12534,0
+VOYA_B.US,D,20200615,000000,25.42,25.7,25.3,25.38,10640,0
+VOYA_B.US,D,20200616,000000,25.71,26.19,25.39,25.7,49845,0
+VOYA_B.US,D,20200617,000000,25.67,25.67,25.3712,25.38,15066,0
+VOYA_B.US,D,20200618,000000,25.79,25.8465,25.235,25.39,4689,0
+VOYA_B.US,D,20200619,000000,25.86,25.9,25.29,25.83,33060,0
+VOYA_B.US,D,20200622,000000,25.81,25.81,25.17,25.28,16612,0
+VOYA_B.US,D,20200623,000000,25.56,25.664,25.2601,25.28,12753,0
+VOYA_B.US,D,20200624,000000,25.45,25.5895,25.18,25.1899,8987,0
+VOYA_B.US,D,20200625,000000,25.4,25.4,25.1,25.12,27967,0
+VOYA_B.US,D,20200626,000000,25.45,25.56,24.62,24.85,176758,0
+VOYA_B.US,D,20200629,000000,24.97,25.3399,24.65,25.1,18403,0
+VOYA_B.US,D,20200630,000000,25.25,25.25,24.4,24.4,80088,0
+VOYA_B.US,D,20200701,000000,24.54,24.6792,24.46,24.5428,27229,0
+VOYA_B.US,D,20200702,000000,24.77,24.8,24.51,24.55,11528,0
+VOYA_B.US,D,20200706,000000,24.71,24.73,24.51,24.65,16594,0
+VOYA_B.US,D,20200707,000000,24.85,24.85,24.5006,24.65,12849,0
+VOYA_B.US,D,20200708,000000,24.68,24.6885,24.5,24.63,15389,0
+VOYA_B.US,D,20200709,000000,24.75,24.75,24.47,24.59,13558,0
+VOYA_B.US,D,20200710,000000,24.59,24.705,24.57,24.64,17221,0
+VOYA_B.US,D,20200713,000000,24.87,24.93,24.7,24.79,14673,0
+VOYA_B.US,D,20200714,000000,24.78,24.92,24.58,24.89,38352,0
+VOYA_B.US,D,20200715,000000,24.7255,25.1,24.7255,25.1,17540,0
+VOYA_B.US,D,20200716,000000,25.12,25.35,25.05,25.27,15179,0
+VOYA_B.US,D,20200717,000000,25.4,26.835,25.3501,25.51,18067,0
+VOYA_B.US,D,20200720,000000,25.77,26.24,25.66,26.24,16075,0
+VOYA_B.US,D,20200721,000000,26.24,26.55,25.88,26.55,14724,0
+VOYA_B.US,D,20200722,000000,27.08,27.08,26.02,26.08,19716,0
+VOYA_B.US,D,20200723,000000,26.63,26.63,26.325,26.395,9892,0
+VOYA_B.US,D,20200724,000000,26.6,26.66,26.03,26.2481,15227,0
+VOYA_B.US,D,20200727,000000,26.5,26.59,25.9,25.98,13815,0
+VOYA_B.US,D,20200728,000000,26.21,26.47,26.16,26.16,10987,0
+VOYA_B.US,D,20200729,000000,26.44,26.74,26.3784,26.74,15288,0
+VOYA_B.US,D,20200730,000000,26.83,27.52,26.83,27.51,18118,0
+VOYA_B.US,D,20200731,000000,27.83,28.35,27.66,28.19,20901,0
+VOYA_B.US,D,20200803,000000,28.34,28.54,28.105,28.44,15565,0
+VOYA_B.US,D,20200804,000000,28.63,28.63,28.15,28.3,25202,0
+VOYA_B.US,D,20200805,000000,28.3,28.35,27.65,27.705,23506,0
+VOYA_B.US,D,20200806,000000,27.89,28.2058,27.52,27.99,15392,0
+VOYA_B.US,D,20200807,000000,28.08,28.14,27.02,27.4,30547,0
+VOYA_B.US,D,20200810,000000,27.45,27.89,27.21,27.62,27023,0
+VOYA_B.US,D,20200811,000000,27.71,27.7643,27.2,27.2,14839,0
+VOYA_B.US,D,20200812,000000,27.4,27.81,27.08,27.08,21501,0
+VOYA_B.US,D,20200813,000000,27.65,27.69,26.93,26.93,12106,0
+VOYA_B.US,D,20200814,000000,27.09,27.5053,26.42,26.54,21974,0
+VOYA_B.US,D,20200817,000000,26.72,27.6292,26.52,26.81,16083,0
+VOYA_B.US,D,20200818,000000,26.87,27.3863,26.87,27.27,16564,0
+VOYA_B.US,D,20200819,000000,27.36,27.68,27.25,27.42,13739,0
+VOYA_B.US,D,20200820,000000,27.5,27.65,26.8,27.025,18371,0
+VOYA_B.US,D,20200821,000000,27.31,27.6099,26.79,27.19,11908,0
+VOYA_B.US,D,20200824,000000,27.39,27.9,27.38,27.855,32570,0
+VOYA_B.US,D,20200825,000000,27.86,27.9799,27.54,27.76,13655,0
+VOYA_B.US,D,20200826,000000,27.86,28.09,27.78,27.78,14326,0
+VOYA_B.US,D,20200827,000000,28.08,28.47,28.08,28.43,19446,0
+VOYA_B.US,D,20200828,000000,28.31,28.47,28.22,28.46,10611,0
+VOYA_B.US,D,20200831,000000,28.47,28.47,28.16,28.16,31899,0
+VOYA_B.US,D,20200901,000000,28.4,28.49,28.2304,28.4,12831,0
+VOYA_B.US,D,20200902,000000,28.47,28.49,28.2155,28.47,32748,0
+VOYA_B.US,D,20200903,000000,28.44,28.48,28.28,28.39,21016,0
+VOYA_B.US,D,20200904,000000,28.43,28.61,28.02,28.25,16237,0
+VOYA_B.US,D,20200908,000000,28.2,28.41,28.03,28.1,11053,0
+VOYA_B.US,D,20200909,000000,28.25,28.62,28.25,28.45,8196,0
+VOYA_B.US,D,20200910,000000,28.54,28.64,28.36,28.36,19008,0
+VOYA_B.US,D,20200911,000000,28.59,28.68,28.28,28.53,5695,0
+VOYA_B.US,D,20200914,000000,28.68,28.71,28.3578,28.535,12053,0
+VOYA_B.US,D,20200915,000000,28.72,28.72,28.31,28.61,19030,0
+VOYA_B.US,D,20200916,000000,28.6,28.93,28.4535,28.7,21592,0
+VOYA_B.US,D,20200917,000000,28.7,28.7,28.27,28.27,11810,0
+VOYA_B.US,D,20200918,000000,28.83,28.83,27.77,27.95,31091,0
+VOYA_B.US,D,20200921,000000,28.06,28.25,27.42,28.25,5941,0
+VOYA_B.US,D,20200922,000000,28.43,28.46,28.23,28.46,14603,0
+VOYA_B.US,D,20200923,000000,28.54,28.55,27.18,27.33,15145,0
+VOYA_B.US,D,20200924,000000,27.32,27.66,26.94,27.4342,11372,0
+VOYA_B.US,D,20200925,000000,28.01,28.27,27.67,28.16,12668,0
+VOYA_B.US,D,20200928,000000,28.38,28.38,27.7064,27.925,16709,0
+VOYA_B.US,D,20200929,000000,28.23,28.65,28.11,28.65,22022,0
+VOYA_B.US,D,20200930,000000,28.65,28.65,28.1,28.1,54640,0
+VOYA_B.US,D,20201001,000000,28.51,28.51,27.8413,28.12,17882,0
+VOYA_B.US,D,20201002,000000,28.1,28.22,28.1,28.155,12519,0
+VOYA_B.US,D,20201005,000000,28.53,28.53,28.23,28.46,19949,0
+VOYA_B.US,D,20201006,000000,28.79,28.79,28,28.45,16910,0
+VOYA_B.US,D,20201007,000000,28.62,28.79,28.415,28.64,23861,0
+VOYA_B.US,D,20201008,000000,28.79,28.93,28.79,28.84,10999,0
+VOYA_B.US,D,20201009,000000,28.94,28.99,28.38,28.5,19135,0
+VOYA_B.US,D,20201012,000000,28.89,28.89,28.2,28.25,17898,0
+VOYA_B.US,D,20201013,000000,28.24,28.54,28.132,28.47,11714,0
+VOYA_B.US,D,20201014,000000,28.26,28.44,28.05,28.065,10932,0
+VOYA_B.US,D,20201015,000000,28.34,28.34,28.145,28.22,24655,0
+VOYA_B.US,D,20201016,000000,28.44,28.44,27.95,28.41,17567,0
+VOYA_B.US,D,20201019,000000,28.44,28.71,28.12,28.63,16546,0
+VOYA_B.US,D,20201020,000000,28.63,28.91,28.5106,28.71,9968,0
+VOYA_B.US,D,20201021,000000,28.89,28.89,28.12,28.54,14615,0
+VOYA_B.US,D,20201022,000000,28.68,28.89,28.45,28.8,10843,0
+VOYA_B.US,D,20201023,000000,28.87,29.12,28.71,29.12,22940,0
+VOYA_B.US,D,20201026,000000,28.81,29.015,28.73,28.73,16517,0
+VOYA_B.US,D,20201027,000000,28.87,28.95,28.79,28.84,10722,0
+VOYA_B.US,D,20201028,000000,28.68,28.7268,28.3,28.43,12775,0
+VOYA_B.US,D,20201029,000000,28.68,28.68,28.11,28.39,24030,0
+VOYA_B.US,D,20201030,000000,28.54,28.69,28.08,28.39,30359,0
+VOYA_B.US,D,20201102,000000,28.84,28.91,28.3116,28.6,10867,0
+VOYA_B.US,D,20201103,000000,28.76,28.94,28.44,28.67,12141,0
+VOYA_B.US,D,20201104,000000,28.77,29.21,28.77,29.01,10960,0
+VOYA_B.US,D,20201105,000000,29.01,29.21,28.91,29.13,8811,0
+VOYA_B.US,D,20201106,000000,29.07,29.11,28.73,29.06,14218,0
+VOYA_B.US,D,20201109,000000,29.32,29.69,29.22,29.67,25178,0
+VOYA_B.US,D,20201110,000000,29.56,29.74,29.42,29.51,20307,0
+VOYA_B.US,D,20201111,000000,29.58,29.64,29.43,29.43,10772,0
+VOYA_B.US,D,20201112,000000,29.64,29.64,29.41,29.43,10003,0
+VOYA_B.US,D,20201113,000000,29.61,29.69,29.44,29.45,17502,0
+VOYA_B.US,D,20201116,000000,29.59,29.87,29.02,29.45,69948,0
+VOYA_B.US,D,20201117,000000,29.5,29.5,29.35,29.41,14844,0
+VOYA_B.US,D,20201118,000000,29.65,29.65,29.24,29.27,25496,0
+VOYA_B.US,D,20201119,000000,29.43,29.43,29.14,29.14,15895,0
+VOYA_B.US,D,20201120,000000,29.42,29.42,29.07,29.19,25932,0
+VOYA_B.US,D,20201123,000000,29.2,29.6439,29.09,29.2,34054,0
+VOYA_B.US,D,20201124,000000,29.53,29.53,28.79,28.93,20170,0
+VOYA_B.US,D,20201125,000000,29.15,29.15,28.5,28.53,21267,0
+VOYA_B.US,D,20201127,000000,28.6,28.69,28.2,28.38,9693,0
+VOYA_B.US,D,20201130,000000,28.68,28.68,27.68,27.8,46681,0
+VOYA_B.US,D,20201201,000000,27.94,28.19,27.77,27.99,24903,0
+VOYA_B.US,D,20201202,000000,27.99,28.26,27.85,28.26,8259,0
+VOYA_B.US,D,20201203,000000,28.48,28.48,28.15,28.35,17356,0
+VOYA_B.US,D,20201204,000000,28.49,28.6624,28.2,28.39,31172,0
+VOYA_B.US,D,20201207,000000,28.39,28.43,28.23,28.37,15455,0
+VOYA_B.US,D,20201208,000000,28.4,28.4017,28.21,28.4,18566,0
+VOYA_B.US,D,20201209,000000,28.43,28.58,28.39,28.45,21432,0
+VOYA_B.US,D,20201210,000000,28.55,28.66,28.34,28.4,16160,0
+VOYA_B.US,D,20201211,000000,28.47,28.525,28.37,28.44,14453,0
+VOYA_B.US,D,20201214,000000,28.66,28.74,28.34,28.64,24470,0
+VOYA_B.US,D,20201215,000000,28.77,28.77,28.633,28.69,13002,0
+VOYA_B.US,D,20201216,000000,28.79,28.96,28.41,28.64,34287,0
+VOYA_B.US,D,20201217,000000,28.83,28.931,28.07,28.21,66245,0
+VOYA_B.US,D,20201218,000000,28.23,28.2616,27.81,27.98,44717,0
+VOYA_B.US,D,20201221,000000,27.93,28.2561,27.8,28.14,22563,0
+VOYA_B.US,D,20201222,000000,28.2,28.385,27.9656,28.1,42554,0
+VOYA_B.US,D,20201223,000000,28.26,28.38,28.0389,28.28,17672,0
+VOYA_B.US,D,20201224,000000,28.35,28.4,28.33,28.4,11192,0
+VOYA_B.US,D,20201228,000000,28.44,28.56,28.15,28.31,17156,0
+VOYA_B.US,D,20201229,000000,28.5,28.5,28.21,28.39,9904,0
+VOYA_B.US,D,20201230,000000,28.25,28.47,28.2435,28.3,9860,0
+VOYA_B.US,D,20201231,000000,28.55,28.55,28.31,28.32,29872,0
+VOYA_B.US,D,20210104,000000,28.55,28.64,27.9223,28.0498,10433,0
+VOYA_B.US,D,20210105,000000,28.22,28.22,27.945,28.05,9887,0
+VOYA_B.US,D,20210106,000000,28.19,28.22,27.38,27.6496,13333,0
+VOYA_B.US,D,20210107,000000,27.51,27.87,27.51,27.76,42996,0
+VOYA_B.US,D,20210108,000000,28.65,28.65,27.715,27.81,13194,0
+VOYA_B.US,D,20210111,000000,27.94,27.94,27.585,27.7,11356,0
+VOYA_B.US,D,20210112,000000,27.86,27.86,27.16,27.28,22403,0
+VOYA_B.US,D,20210113,000000,27.55,27.86,27.16,27.85,30850,0
+VOYA_B.US,D,20210114,000000,27.96,27.96,27.5,27.5,13116,0
+VOYA_B.US,D,20210115,000000,27.74,27.85,27.72,27.85,11031,0
+VOYA_B.US,D,20210119,000000,27.92,27.92,27.6045,27.73,21587,0
+VOYA_B.US,D,20210120,000000,28,28.36,27.8225,28.18,18805,0
+VOYA_B.US,D,20210121,000000,28.27,28.3,27.95,27.95,15821,0
+VOYA_B.US,D,20210122,000000,28.14,28.14,27.76,27.94,51505,0
+VOYA_B.US,D,20210125,000000,28.17,28.26,27.69,27.75,15251,0
+VOYA_B.US,D,20210126,000000,27.88,27.91,27.8,27.8214,8319,0
+VOYA_B.US,D,20210127,000000,27.88,27.91,27.41,27.41,16944,0
+VOYA_B.US,D,20210128,000000,27.7,27.7899,27.21,27.46,35822,0
+VOYA_B.US,D,20210129,000000,27.65,27.8,27.21,27.8,43397,0
+VOYA_B.US,D,20210201,000000,27.93,27.99,27.64,27.92,14154,0
+VOYA_B.US,D,20210202,000000,28.07,28.58,27.9612,28.49,22480,0
+VOYA_B.US,D,20210203,000000,28.5,28.62,28.33,28.33,33326,0
+VOYA_B.US,D,20210204,000000,28.4,28.72,28.32,28.57,22309,0
+VOYA_B.US,D,20210205,000000,28.64,28.88,28.51,28.72,26440,0
+VOYA_B.US,D,20210208,000000,28.85,28.94,28.7365,28.94,13136,0
+VOYA_B.US,D,20210209,000000,28.99,29.34,28.876,29.26,20523,0
+VOYA_B.US,D,20210210,000000,29.33,29.34,29.025,29.135,14273,0
+VOYA_B.US,D,20210211,000000,29.29,29.29,28.97,28.97,32115,0
+VOYA_B.US,D,20210212,000000,29.07,29.08,28.63,28.75,18963,0
+VOYA_B.US,D,20210216,000000,28.61,29.03,28.61,28.86,61420,0
+VOYA_B.US,D,20210217,000000,28.93,29.05,28.71,28.87,26344,0
+VOYA_B.US,D,20210218,000000,28.87,28.91,28.62,28.6812,26746,0
+VOYA_B.US,D,20210219,000000,28.78,28.78,28.35,28.35,24553,0
+VOYA_B.US,D,20210222,000000,28.51,28.53,28.03,28.1,50438,0
+VOYA_B.US,D,20210223,000000,28.18,28.22,27.73,27.87,34135,0
+VOYA_B.US,D,20210224,000000,28.03,28.03,27.53,27.585,21822,0
+VOYA_B.US,D,20210225,000000,27.55,27.55,26.05,26.05,110838,0
+VOYA_B.US,D,20210226,000000,26.3,26.4,25.88,26.29,84706,0
+VOYA_B.US,D,20210301,000000,26.38,26.47,26.03,26.2,58613,0
+VOYA_B.US,D,20210302,000000,26.3,26.56,26.21,26.4,115866,0
+VOYA_B.US,D,20210303,000000,26.26,26.36,26.09,26.23,68488,0
+VOYA_B.US,D,20210304,000000,26.25,26.4543,25.66,26.07,100740,0
+VOYA_B.US,D,20210305,000000,26.07,26.32,25.92,26.32,36076,0
+VOYA_B.US,D,20210308,000000,26.48,26.56,26.29,26.43,39083,0
+VOYA_B.US,D,20210309,000000,26.47,26.58,26.4,26.54,36041,0
+VOYA_B.US,D,20210310,000000,26.41,26.59,26.41,26.55,43259,0
+VOYA_B.US,D,20210311,000000,26.57,26.93,26.57,26.83,38589,0
+VOYA_B.US,D,20210312,000000,26.67,26.67,26.39,26.59,34478,0
+VOYA_B.US,D,20210315,000000,26.63,26.64,26.46,26.64,55892,0
+VOYA_B.US,D,20210316,000000,26.69,26.83,26.63,26.81,29599,0
+VOYA_B.US,D,20210317,000000,26.68,26.74,26.49,26.72,21114,0
+VOYA_B.US,D,20210318,000000,26.52,26.59,26.3007,26.4,51875,0
+VOYA_B.US,D,20210319,000000,26.42,26.73,26.2991,26.72,48196,0
+VOYA_B.US,D,20210322,000000,26.73,27.1,26.7,27.07,83256,0
+VOYA_B.US,D,20210323,000000,27.16,27.2,26.9479,26.98,24788,0
+VOYA_B.US,D,20210324,000000,27.05,27.38,27.05,27.26,32320,0
+VOYA_B.US,D,20210325,000000,27.26,27.38,27.04,27.22,35006,0
+VOYA_B.US,D,20210326,000000,27.26,27.44,27.26,27.39,23040,0
+VOYA_B.US,D,20210329,000000,27.43,27.43,27.1155,27.22,9541,0
+VOYA_B.US,D,20210330,000000,27.22,27.32,27.17,27.3049,16940,0
+VOYA_B.US,D,20210331,000000,27.38,27.47,27.3101,27.37,17673,0
+VOYA_B.US,D,20210401,000000,27.47,27.8,27.47,27.78,21394,0
+VOYA_B.US,D,20210405,000000,27.8,28.2,27.705,28.2,29022,0
+VOYA_B.US,D,20210406,000000,28.17,28.41,28.16,28.4,31023,0
+VOYA_B.US,D,20210407,000000,28.22,28.7,28.22,28.68,18895,0
+VOYA_B.US,D,20210408,000000,28.73,28.73,28.48,28.73,14658,0
+VOYA_B.US,D,20210409,000000,28.7,28.73,28.615,28.7,22557,0
+VOYA_B.US,D,20210412,000000,28.76,28.76,28.23,28.23,31787,0
+VOYA_B.US,D,20210413,000000,28.34,28.4193,28.14,28.17,29082,0
+VOYA_B.US,D,20210414,000000,28.25,28.3746,28.15,28.24,10806,0
+VOYA_B.US,D,20210415,000000,28.43,28.43,28.215,28.25,25438,0
+VOYA_B.US,D,20210416,000000,28.37,28.37,28.18,28.24,24545,0
+VOYA_B.US,D,20210419,000000,28.36,28.4999,28.1807,28.24,26875,0
+VOYA_B.US,D,20210420,000000,28.36,28.58,28.16,28.25,25531,0
+VOYA_B.US,D,20210421,000000,28.27,28.36,28.19,28.23,44164,0
+VOYA_B.US,D,20210422,000000,28.34,28.34,28.11,28.21,21081,0
+VOYA_B.US,D,20210423,000000,28.23,28.3599,28.206,28.25,28573,0
+VOYA_B.US,D,20210426,000000,28.25,28.36,28.245,28.25,26501,0
+VOYA_B.US,D,20210427,000000,28.29,28.325,28.2005,28.28,23597,0
+VOYA_B.US,D,20210428,000000,28.33,28.4,28.1716,28.4,15353,0
+VOYA_B.US,D,20210429,000000,28.41,28.69,28.2535,28.64,24565,0
+VOYA_B.US,D,20210430,000000,28.63,28.72,28.34,28.38,49693,0
+VOYA_B.US,D,20210503,000000,28.43,28.7,28.37,28.66,17900,0
+VOYA_B.US,D,20210504,000000,28.51,28.8,28.51,28.79,22222,0
+VOYA_B.US,D,20210505,000000,28.8,28.84,28.65,28.72,16364,0
+VOYA_B.US,D,20210506,000000,28.84,28.95,28.52,28.83,18268,0
+VOYA_B.US,D,20210507,000000,28.88,28.915,28.6673,28.8,20538,0
+VOYA_B.US,D,20210510,000000,28.91,28.91,28.68,28.7,12035,0
+VOYA_B.US,D,20210511,000000,28.61,28.68,28.41,28.6,17725,0
+VOYA_B.US,D,20210512,000000,28.56,28.57,28.2913,28.3,26505,0
+VOYA_B.US,D,20210513,000000,28.43,28.734,28.43,28.52,16716,0
+VOYA_B.US,D,20210514,000000,28.62,28.79,28.52,28.705,19045,0
+VOYA_B.US,D,20210517,000000,28.74,28.78,28.46,28.78,11117,0
+VOYA_B.US,D,20210518,000000,28.78,28.97,28.67,28.84,22551,0
+VOYA_B.US,D,20210519,000000,28.63,28.84,28.51,28.5233,57948,0
+VOYA_B.US,D,20210520,000000,28.59,28.62,28.443,28.48,64187,0
+VOYA_B.US,D,20210521,000000,28.53,28.69,28.46,28.5,35648,0
+VOYA_B.US,D,20210524,000000,28.58,28.58,28.26,28.35,52879,0
+VOYA_B.US,D,20210525,000000,28.15,28.23,27.9862,28.16,19693,0
+VOYA_B.US,D,20210526,000000,28.22,28.22,28.12,28.12,9545,0
+VOYA_B.US,D,20210527,000000,28.19,28.19,28.02,28.05,9954,0
+VOYA_B.US,D,20210528,000000,28.18,28.18,27.998,28.05,45475,0
+VOYA_B.US,D,20210601,000000,28.14,28.14,28.02,28.05,30494,0
+VOYA_B.US,D,20210602,000000,28.1,28.1,27.95,28.06,55652,0
+VOYA_B.US,D,20210603,000000,28.04,28.04,27.93,27.94,23096,0
+VOYA_B.US,D,20210604,000000,27.99,28.1577,27.94,28.1,26967,0
+VOYA_B.US,D,20210607,000000,28.1,28.1,27.97,28.03,17183,0
+VOYA_B.US,D,20210608,000000,28.03,28.05,27.97,28.05,24750,0
+VOYA_B.US,D,20210609,000000,28.02,28.18,28.01,28.14,17136,0
+VOYA_B.US,D,20210610,000000,28.17,28.18,28.01,28.15,44971,0
+VOYA_B.US,D,20210611,000000,28.14,28.3,28.1116,28.28,23313,0
+VOYA_B.US,D,20210614,000000,28.29,28.34,28.2088,28.32,11702,0
+VOYA_B.US,D,20210615,000000,28.34,28.35,28.26,28.33,16747,0
+VOYA_B.US,D,20210616,000000,28.33,28.33,28.13,28.22,37823,0
+VOYA_B.US,D,20210617,000000,28.24,28.33,28.18,28.25,15926,0
+VOYA_B.US,D,20210618,000000,28.32,28.44,28.28,28.43,18854,0
+VOYA_B.US,D,20210621,000000,28.43,28.45,28.19,28.42,18161,0
+VOYA_B.US,D,20210622,000000,28.43,28.61,28.286,28.61,25569,0
+VOYA_B.US,D,20210623,000000,28.63,28.69,28.54,28.68,16860,0
+VOYA_B.US,D,20210624,000000,28.73,28.83,28.57,28.66,10271,0
+VOYA_B.US,D,20210625,000000,28.75,28.75,28.57,28.75,7120,0
+VOYA_B.US,D,20210628,000000,28.75,28.83,28.54,28.83,13586,0
+VOYA_B.US,D,20210629,000000,28.83,28.96,28.78,28.88,19327,0
+VOYA_B.US,D,20210630,000000,28.97,28.97,28.688,28.88,45549,0
+VOYA_B.US,D,20210701,000000,28.77,28.99,28.77,28.82,16394,0
+VOYA_B.US,D,20210702,000000,29.02,29.05,28.9,28.9,10042,0
+VOYA_B.US,D,20210706,000000,28.98,29.2,28.93,29.17,18694,0
+VOYA_B.US,D,20210707,000000,29.19,29.3364,29.1335,29.28,14569,0
+VOYA_B.US,D,20210708,000000,29.27,29.4,29.2131,29.39,15957,0
+VOYA_B.US,D,20210709,000000,29.39,29.43,29.21,29.27,37068,0
+VOYA_B.US,D,20210712,000000,29.37,29.55,29.33,29.5,20184,0
+VOYA_B.US,D,20210713,000000,29.5,29.59,29.3,29.49,23892,0
+VOYA_B.US,D,20210714,000000,29.61,29.66,29.39,29.56,12790,0
+VOYA_B.US,D,20210715,000000,29.6,29.69,29.575,29.6513,8927,0
+VOYA_B.US,D,20210716,000000,29.7,29.76,29.502,29.76,13679,0
+VOYA_B.US,D,20210719,000000,29.68,29.72,29.55,29.62,14113,0
+VOYA_B.US,D,20210720,000000,29.63,29.86,29.63,29.85,21329,0
+VOYA_B.US,D,20210721,000000,29.87,29.88,29.75,29.84,20746,0
+VOYA_B.US,D,20210722,000000,29.84,29.89,29.73,29.81,13803,0
+VOYA_B.US,D,20210723,000000,29.84,29.87,29.71,29.75,18032,0
+VOYA_B.US,D,20210726,000000,29.81,29.86,29.73,29.73,15762,0
+VOYA_B.US,D,20210727,000000,29.84,29.85,29.68,29.8,13674,0
+VOYA_B.US,D,20210728,000000,29.83,29.86,29.64,29.83,20343,0
+VOYA_B.US,D,20210729,000000,29.83,30.09,29.83,29.99,18882,0
+VOYA_B.US,D,20210730,000000,29.99,30.3,29.97,30.2,40106,0
+VOYA_B.US,D,20210802,000000,30.2,30.2938,30.14,30.25,12404,0
+VOYA_B.US,D,20210803,000000,30.29,30.41,30.2034,30.31,18297,0
+VOYA_B.US,D,20210804,000000,30.29,30.3986,30.27,30.33,16207,0
+VOYA_B.US,D,20210805,000000,30.36,30.59,30.29,30.35,27029,0
+VOYA_B.US,D,20210806,000000,30.39,30.49,30.31,30.47,24733,0
+VOYA_B.US,D,20210809,000000,30.49,30.49,30.25,30.25,33845,0
+VOYA_B.US,D,20210810,000000,30.32,30.32,29.99,30.26,20525,0
+VOYA_B.US,D,20210811,000000,30.26,30.42,30.13,30.2,18829,0
+VOYA_B.US,D,20210812,000000,30.27,30.32,30.08,30.11,27159,0
+VOYA_B.US,D,20210813,000000,30.19,30.25,30.08,30.24,20762,0
+VOYA_B.US,D,20210816,000000,30.24,30.24,30.03,30.03,30285,0
+VOYA_B.US,D,20210817,000000,30.03,30.05,29.85,29.93,24793,0
+VOYA_B.US,D,20210818,000000,29.92,29.9394,29.81,29.9,30828,0
+VOYA_B.US,D,20210819,000000,29.81,29.99,29.74,29.84,25171,0
+VOYA_B.US,D,20210820,000000,29.87,29.97,29.84,29.85,32885,0
+VOYA_B.US,D,20210823,000000,29.93,29.93,29.8278,29.85,12435,0
+VOYA_B.US,D,20210824,000000,29.92,29.97,29.87,29.88,29078,0
+VOYA_B.US,D,20210825,000000,29.67,29.67,29.54,29.61,21071,0
+VOYA_B.US,D,20210826,000000,29.62,29.62,29.5,29.52,8169,0
+VOYA_B.US,D,20210827,000000,29.59,29.61,29.36,29.58,24989,0
+VOYA_B.US,D,20210830,000000,29.52,29.83,29.52,29.63,11629,0
+VOYA_B.US,D,20210831,000000,29.68,29.7021,29.59,29.7,23730,0
+VOYA_B.US,D,20210901,000000,29.8,29.86,29.67,29.7,16061,0
+VOYA_B.US,D,20210902,000000,29.8,29.9,29.75,29.75,14341,0
+VOYA_B.US,D,20210903,000000,29.86,29.9064,29.67,29.8,7915,0
+VOYA_B.US,D,20210907,000000,29.9,29.9,29.59,29.6912,13283,0
+VOYA_B.US,D,20210908,000000,29.72,29.84,29.57,29.72,17379,0
+VOYA_B.US,D,20210909,000000,29.72,29.89,29.72,29.73,15159,0
+VOYA_B.US,D,20210910,000000,29.84,29.88,29.67,29.83,18543,0
+VOYA_B.US,D,20210913,000000,29.89,29.91,29.7855,29.85,10124,0
+VOYA_B.US,D,20210914,000000,29.9,29.94,29.72,29.81,12607,0
+VOYA_B.US,D,20210915,000000,29.85,29.93,29.73,29.83,10885,0
+VOYA_B.US,D,20210916,000000,29.91,30.02,29.86,29.99,14820,0
+VOYA_B.US,D,20210917,000000,30.09,30.09,29.87,29.87,13815,0
+VOYA_B.US,D,20210920,000000,29.75,29.92,29.63,29.75,15816,0
+VOYA_B.US,D,20210921,000000,29.86,29.91,29.7,29.88,9278,0
+VOYA_B.US,D,20210922,000000,29.88,30.08,29.855,30.02,23320,0
+VOYA_B.US,D,20210923,000000,30.1,30.16,29.73,29.83,12688,0
+VOYA_B.US,D,20210924,000000,29.8,29.94,29.7,29.76,23150,0
+VOYA_B.US,D,20210927,000000,29.73,29.88,29.64,29.72,35559,0
+VOYA_B.US,D,20210928,000000,29.6,29.72,29.38,29.54,30936,0
+VOYA_B.US,D,20210929,000000,29.66,29.79,29.41,29.74,21303,0
+VOYA_B.US,D,20210930,000000,29.74,29.78,29.55,29.56,36575,0
+VOYA_B.US,D,20211001,000000,29.78,29.78,29.57,29.66,15845,0
+VOYA_B.US,D,20211004,000000,29.59,29.59,29.35,29.35,20459,0
+VOYA_B.US,D,20211005,000000,29.47,29.48,29.14,29.21,17807,0
+VOYA_B.US,D,20211006,000000,29.22,29.33,28.96,29.15,31330,0
+VOYA_B.US,D,20211007,000000,29.06,29.2199,28.98,28.98,26935,0
+VOYA_B.US,D,20211008,000000,28.99,29.18,28.8,28.97,19225,0
+VOYA_B.US,D,20211011,000000,29.05,29.08,28.905,28.92,20413,0
+VOYA_B.US,D,20211012,000000,29.07,29.24,29.06,29.12,34532,0
+VOYA_B.US,D,20211013,000000,29.23,29.39,29.16,29.16,28792,0
+VOYA_B.US,D,20211014,000000,29.33,29.54,29.33,29.52,14261,0
+VOYA_B.US,D,20211015,000000,29.53,29.55,29.33,29.4,12391,0
+VOYA_B.US,D,20211018,000000,29.31,29.56,29.31,29.49,9982,0
+VOYA_B.US,D,20211019,000000,29.42,29.57,29.41,29.5,14705,0
+VOYA_B.US,D,20211020,000000,29.43,29.59,29.43,29.55,31496,0
+VOYA_B.US,D,20211021,000000,29.59,29.59,29.5,29.59,13467,0
+VOYA_B.US,D,20211022,000000,29.62,29.64,29.43,29.5,8475,0
+VOYA_B.US,D,20211025,000000,29.6,29.6483,29.46,29.46,24968,0
+VOYA_B.US,D,20211026,000000,29.57,29.6244,29.48,29.48,11127,0
+VOYA_B.US,D,20211027,000000,29.59,29.66,29.39,29.43,23797,0
+VOYA_B.US,D,20211028,000000,29.55,29.6,29.51,29.51,15390,0
+VOYA_B.US,D,20211029,000000,29.55,29.715,29.48,29.5,48634,0
+VOYA_B.US,D,20211101,000000,29.54,29.68,29.4118,29.61,20418,0
+VOYA_B.US,D,20211102,000000,29.68,29.71,29.57,29.59,9437,0
+VOYA_B.US,D,20211103,000000,29.66,29.72,29.54,29.65,15759,0
+VOYA_B.US,D,20211104,000000,29.54,29.79,29.52,29.58,11906,0
+VOYA_B.US,D,20211105,000000,29.61,29.79,29.575,29.6,23998,0
+VOYA_B.US,D,20211108,000000,29.73,29.8,29.51,29.6,10226,0
+VOYA_B.US,D,20211109,000000,29.7,29.7,29.4,29.41,16776,0
+VOYA_B.US,D,20211110,000000,29.4,29.6,29.23,29.33,22627,0
+VOYA_B.US,D,20211111,000000,29.43,29.43,29.1801,29.3,17098,0
+VOYA_B.US,D,20211112,000000,29.36,29.38,29.2517,29.28,8972,0
+VOYA_B.US,D,20211115,000000,29.35,29.39,29.07,29.07,14660,0
+VOYA_B.US,D,20211116,000000,29.16,29.26,28.92,28.92,21144,0
+VOYA_B.US,D,20211117,000000,28.9,29.03,28.86,28.92,24082,0
+VOYA_B.US,D,20211118,000000,29.05,29.086,28.84,28.96,17206,0
+VOYA_B.US,D,20211119,000000,29.06,29.13,28.83,28.96,24773,0
+VOYA_B.US,D,20211122,000000,29.07,29.12,28.85,28.95,15249,0
+VOYA_B.US,D,20211123,000000,28.92,28.93,28.63,28.82,8573,0
+VOYA_B.US,D,20211124,000000,28.86,28.99,28.7,28.88,23985,0
+VOYA_B.US,D,20211126,000000,28.56,28.56,28.16,28.26,22395,0
+VOYA_B.US,D,20211129,000000,28.29,28.4,28.21,28.28,21761,0
+VOYA_B.US,D,20211130,000000,28.2,28.22,27.9,28.22,51136,0
+VOYA_B.US,D,20211201,000000,28.24,28.495,28.159,28.159,16923,0
+VOYA_B.US,D,20211202,000000,28.18,28.43,28.18,28.21,19057,0
+VOYA_B.US,D,20211203,000000,28.3,28.35,28.1068,28.28,7099,0
+VOYA_B.US,D,20211206,000000,28.14,28.57,28.14,28.41,23494,0
+VOYA_B.US,D,20211207,000000,28.5,28.77,28.5,28.6,34260,0
+VOYA_B.US,D,20211208,000000,28.67,28.67,28.44,28.55,11261,0
+VOYA_B.US,D,20211209,000000,28.51,28.61,28.41,28.4857,10920,0
+VOYA_B.US,D,20211210,000000,28.56,28.56,28.351,28.36,11738,0
+VOYA_B.US,D,20211213,000000,28.51,28.51,28.28,28.32,11535,0
+VOYA_B.US,D,20211214,000000,28.38,28.43,28.26,28.32,13381,0
+VOYA_B.US,D,20211215,000000,28.42,28.52,28.3056,28.41,13607,0
+VOYA_B.US,D,20211216,000000,28.41,28.68,28.345,28.66,13736,0
+VOYA_B.US,D,20211217,000000,28.73,28.73,28.38,28.62,24149,0
+VOYA_B.US,D,20211220,000000,28.5,28.7,28.5,28.62,20563,0
+VOYA_B.US,D,20211221,000000,28.69,28.85,28.5339,28.85,16081,0
+VOYA_B.US,D,20211222,000000,28.91,29.135,28.87,28.99,41585,0
+VOYA_B.US,D,20211223,000000,29.12,29.26,28.83,29.2,8482,0
+VOYA_B.US,D,20211227,000000,29.24,29.33,29.0221,29.26,30937,0
+VOYA_B.US,D,20211228,000000,29.14,29.43,29.093,29.43,18806,0
+VOYA_B.US,D,20211229,000000,29.39,29.48,29.32,29.35,9805,0
+VOYA_B.US,D,20211230,000000,29.35,29.61,29.35,29.4,15049,0
+VOYA_B.US,D,20211231,000000,29.55,29.59,29.491,29.53,10249,0
+VOYA_B.US,D,20220103,000000,29.45,29.59,29.45,29.55,21051,0
+VOYA_B.US,D,20220104,000000,29.55,29.55,29.209,29.31,57078,0
+VOYA_B.US,D,20220105,000000,29.37,29.44,29.1,29.19,39871,0
+VOYA_B.US,D,20220106,000000,29.16,29.37,28.89,29.34,32267,0
+VOYA_B.US,D,20220107,000000,29.27,29.44,29.08,29.37,45339,0
+VOYA_B.US,D,20220110,000000,29.27,29.36,29.12,29.35,49448,0
+VOYA_B.US,D,20220111,000000,29.35,29.56,29.32,29.41,22734,0
+VOYA_B.US,D,20220112,000000,29.43,29.525,29.38,29.45,19670,0
+VOYA_B.US,D,20220113,000000,29.42,29.58,29.42,29.48,11702,0
+VOYA_B.US,D,20220114,000000,29.39,29.5,29.38,29.41,25572,0
+VOYA_B.US,D,20220118,000000,29.24,29.33,29.2,29.26,42167,0
+VOYA_B.US,D,20220119,000000,29.3,29.38,29.25,29.25,38485,0
+VOYA_B.US,D,20220120,000000,29.32,29.4,29.23,29.25,38267,0
+VOYA_B.US,D,20220121,000000,29.2,29.3858,29.11,29.27,117884,0
+VOYA_B.US,D,20220124,000000,29.15,29.27,28.94,29.27,108274,0
+VOYA_B.US,D,20220125,000000,29.2,29.37,29.16,29.29,57462,0
+VOYA_B.US,D,20220126,000000,29.36,29.48,29.14,29.28,76781,0
+VOYA_B.US,D,20220127,000000,29.34,29.35,28.52,28.6,195006,0
+VOYA_B.US,D,20220128,000000,28.62,28.7691,28.39,28.59,80242,0
+VOYA_B.US,D,20220131,000000,28.52,28.73,28.51,28.65,24894,0
+VOYA_B.US,D,20220201,000000,28.73,28.73,28.4,28.54,46448,0
+VOYA_B.US,D,20220202,000000,28.52,28.66,28.25,28.37,52674,0
+VOYA_B.US,D,20220203,000000,28.19,28.19,27.7,27.9,97870,0
+VOYA_B.US,D,20220204,000000,27.8,28.25,27.3,27.39,74925,0
+VOYA_B.US,D,20220207,000000,27.43,27.54,27.11,27.44,31520,0
+VOYA_B.US,D,20220208,000000,27.24,27.36,26.96,27.32,83673,0
+VOYA_B.US,D,20220209,000000,27.41,27.41,27.18,27.34,28638,0
+VOYA_B.US,D,20220210,000000,27.13,27.17,26.21,26.73,57731,0
+VOYA_B.US,D,20220211,000000,26.73,26.8199,26.2617,26.4,69052,0
+VOYA_B.US,D,20220214,000000,26.36,26.36,26.1,26.26,46127,0
+VOYA_B.US,D,20220215,000000,26.26,26.49,26.17,26.37,22428,0
+VOYA_B.US,D,20220216,000000,26.28,27.07,26.28,26.81,69292,0
+VOYA_B.US,D,20220217,000000,26.75,27.28,26.5214,26.61,20067,0
+VOYA_B.US,D,20220218,000000,26.67,26.8484,26.61,26.63,34727,0
+VOYA_B.US,D,20220222,000000,26.56,26.737,26.41,26.44,31003,0
+VOYA_B.US,D,20220223,000000,26.46,26.64,26.41,26.43,46828,0
+VOYA_B.US,D,20220224,000000,25.99,26.23,25.86,26.06,23809,0
+VOYA_B.US,D,20220225,000000,26.1,26.28,25.95,26.15,38755,0
+VOYA_B.US,D,20220228,000000,26.17,26.31,26,26.06,91343,0
+VOYA_B.US,D,20220301,000000,26.1,26.25,26.04,26.08,27018,0
+VOYA_B.US,D,20220302,000000,26.13,26.14,26,26.08,28437,0
+VOYA_B.US,D,20220303,000000,26.14,26.24,26.01,26.1,24591,0
+VOYA_B.US,D,20220304,000000,26.1,26.18,25.81,25.82,29324,0
+VOYA_B.US,D,20220307,000000,25.81,25.81,25.5923,25.65,29229,0
+VOYA_B.US,D,20220308,000000,25.54,25.75,25.4612,25.6,18499,0
+VOYA_B.US,D,20220309,000000,25.66,25.89,25.58,25.75,22277,0
+VOYA_B.US,D,20220310,000000,25.63,25.6903,25.35,25.66,40785,0
+VOYA_B.US,D,20220311,000000,25.75,25.75,25.36,25.46,18863,0
+VOYA_B.US,D,20220314,000000,25.3,25.3,24.87,25.12,19538,0
+VOYA_B.US,D,20220315,000000,25.16,25.42,24.95,25.38,19833,0
+VOYA_B.US,D,20220316,000000,25.37,25.53,25.06,25.21,28486,0
+VOYA_B.US,D,20220317,000000,25.29,25.55,25.29,25.43,16139,0
+VOYA_B.US,D,20220318,000000,25.38,25.5,25.15,25.23,38387,0
+VOYA_B.US,D,20220321,000000,25.29,25.47,25.04,25.04,26948,0
+VOYA_B.US,D,20220322,000000,25.1,25.39,24.9921,25.19,19307,0
+VOYA_B.US,D,20220323,000000,25.25,25.44,25.17,25.33,14375,0
+VOYA_B.US,D,20220324,000000,25.3,25.47,25.04,25.15,37868,0
+VOYA_B.US,D,20220325,000000,25.13,25.15,24.8317,25.14,34843,0
+VOYA_B.US,D,20220328,000000,25.02,25.1,24.8609,25.07,17443,0
+VOYA_B.US,D,20220329,000000,25.11,25.55,25.11,25.53,48320,0
+VOYA_B.US,D,20220330,000000,25.37,25.71,25.37,25.56,14954,0
+VOYA_B.US,D,20220331,000000,25.56,26.05,25.55,25.75,73907,0
+VOYA_B.US,D,20220401,000000,25.79,25.79,25.33,25.55,20331,0
+VOYA_B.US,D,20220404,000000,25.45,25.59,25.38,25.58,27924,0
+VOYA_B.US,D,20220405,000000,25.63,25.63,25.15,25.18,22424,0
+VOYA_B.US,D,20220406,000000,25.09,25.4,24.8176,25.1,63012,0
+VOYA_B.US,D,20220407,000000,25.06,25.4,25.06,25.25,20993,0
+VOYA_B.US,D,20220408,000000,25.08,25.25,25.03,25.22,17631,0
+VOYA_B.US,D,20220411,000000,25.1,25.2245,24.92,25.14,14179,0
+VOYA_B.US,D,20220412,000000,25.25,25.25,25.0201,25.15,19065,0
+VOYA_B.US,D,20220413,000000,25.1,25.3,25.065,25.07,36384,0
+VOYA_B.US,D,20220414,000000,25.07,25.11,24.77,25.03,29774,0
+VOYA_B.US,D,20220418,000000,24.9,25.15,24.83,25.04,51535,0
+VOYA_B.US,D,20220419,000000,24.94,25.18,24.84,24.88,41258,0
+VOYA_B.US,D,20220420,000000,24.95,25.28,24.93,25.15,31626,0
+VOYA_B.US,D,20220421,000000,25.17,25.2718,24.85,25.04,24603,0
+VOYA_B.US,D,20220422,000000,24.88,24.995,24.77,24.96,21852,0
+VOYA_B.US,D,20220425,000000,25.04,25.05,24.82,25.05,21066,0
+VOYA_B.US,D,20220426,000000,25.01,25.01,24.79,24.79,14125,0
+VOYA_B.US,D,20220427,000000,24.79,24.83,24.55,24.56,64412,0
+VOYA_B.US,D,20220428,000000,24.56,25.24,24.26,24.83,43331,0
+VOYA_B.US,D,20220429,000000,24.67,24.67,24.3432,24.65,24783,0
+VOYA_B.US,D,20220502,000000,24.52,24.52,23.96,24.17,39184,0
+VOYA_B.US,D,20220503,000000,24.06,24.18,23.96,24.15,49631,0
+VOYA_B.US,D,20220504,000000,23.98,25.05,23.935,24.95,32876,0
+VOYA_B.US,D,20220505,000000,24.61,24.7115,24.35,24.64,21070,0
+VOYA_B.US,D,20220506,000000,24.4,24.75,24.19,24.59,30758,0
+VOYA_B.US,D,20220509,000000,24.26,24.61,24.007,24.19,56230,0
+VOYA_B.US,D,20220510,000000,24.33,24.6786,24.22,24.44,45189,0
+VOYA_B.US,D,20220511,000000,24.4,24.74,24.21,24.39,29312,0
+VOYA_B.US,D,20220512,000000,24.29,24.6,24.21,24.42,18509,0
+VOYA_B.US,D,20220513,000000,24.52,24.7305,24.32,24.33,39152,0
+VOYA_B.US,D,20220516,000000,24.35,24.37,24.11,24.17,22797,0
+VOYA_B.US,D,20220517,000000,24.24,24.3999,23.92,24.03,58400,0
+VOYA_B.US,D,20220518,000000,24.05,24.05,23.4,23.56,58643,0
+VOYA_B.US,D,20220519,000000,23.56,23.69,23.48,23.58,20355,0
+VOYA_B.US,D,20220520,000000,23.7,23.74,22.94,23.04,43139,0
+VOYA_B.US,D,20220523,000000,23.07,23.4264,22.5801,22.62,56395,0
+VOYA_B.US,D,20220524,000000,22.38,22.67,22.22,22.66,15284,0
+VOYA_B.US,D,20220525,000000,22.8,23.34,22.58,23.34,20431,0
+VOYA_B.US,D,20220526,000000,23.37,23.95,23.25,23.92,27081,0
+VOYA_B.US,D,20220527,000000,23.97,24.89,23.97,24.47,31700,0
+VOYA_B.US,D,20220531,000000,24.54,24.54,23.9757,24.13,32852,0
+VOYA_B.US,D,20220601,000000,24.17,24.4,23.91,24.16,14305,0
+VOYA_B.US,D,20220602,000000,24.01,24.2695,24.0016,24.2,17070,0
+VOYA_B.US,D,20220603,000000,24.1,24.13,23.9,24.1,15925,0
+VOYA_B.US,D,20220606,000000,24.1,24.1544,23.92,24.05,10659,0
+VOYA_B.US,D,20220607,000000,24,24.19,23.92,24.19,26741,0
+VOYA_B.US,D,20220608,000000,24.18,24.19,23.91,23.95,15383,0
+VOYA_B.US,D,20220609,000000,24,24.21,23.93,24.03,33068,0
+VOYA_B.US,D,20220610,000000,23.86,23.86,23.12,23.56,36939,0
+VOYA_B.US,D,20220613,000000,23.2,23.2,22.58,22.88,26964,0
+VOYA_B.US,D,20220614,000000,22.99,23.4709,22.23,22.56,37663,0
+VOYA_B.US,D,20220615,000000,22.77,23.15,22.44,23.15,13596,0
+VOYA_B.US,D,20220616,000000,22.92,22.92,22.26,22.55,28317,0
+VOYA_B.US,D,20220617,000000,22.58,22.8,22.25,22.25,21217,0
+VOYA_B.US,D,20220621,000000,22.29,22.7326,22.25,22.36,40458,0
+VOYA_B.US,D,20220622,000000,22.27,22.7,22.26,22.5,25845,0
+VOYA_B.US,D,20220623,000000,22.55,22.86,22.3058,22.8,17817,0
+VOYA_B.US,D,20220624,000000,22.9,23.27,22.87,23.25,21139,0
+VOYA_B.US,D,20220627,000000,23.13,23.2573,22.99,23.2,20075,0
+VOYA_B.US,D,20220628,000000,23.2,23.3167,23.105,23.27,10857,0
+VOYA_B.US,D,20220629,000000,23.36,23.36,23.05,23.25,5768,0
+VOYA_B.US,D,20220630,000000,23.25,23.25,22.77,22.77,47192,0
+VOYA_B.US,D,20220701,000000,22.91,23.02,22.7871,22.88,8848,0
+VOYA_B.US,D,20220705,000000,22.9,23,22.65,23,19590,0
+VOYA_B.US,D,20220706,000000,23.07,23.07,22.75,23,7125,0
+VOYA_B.US,D,20220707,000000,23.01,23.09,22.77,22.77,9382,0
+VOYA_B.US,D,20220708,000000,22.68,23.05,22.66,22.8,16132,0
+VOYA_B.US,D,20220711,000000,22.74,22.8326,22.41,22.82,43443,0
+VOYA_B.US,D,20220712,000000,22.84,22.95,22.71,22.85,14890,0
+VOYA_B.US,D,20220713,000000,22.65,23.07,22.51,22.96,43565,0
+VOYA_B.US,D,20220714,000000,22.9,23.008,22.6,22.93,24945,0
+VOYA_B.US,D,20220715,000000,22.92,23.1,22.87,23.1,13163,0
+VOYA_B.US,D,20220718,000000,23.14,23.23,22.95,23.23,14318,0
+VOYA_B.US,D,20220719,000000,23.2,23.59,22.9457,23.4,27806,0
+VOYA_B.US,D,20220720,000000,23.39,24.33,23.27,23.81,50598,0
+VOYA_B.US,D,20220721,000000,23.98,24.15,23.8,24.05,15800,0
+VOYA_B.US,D,20220722,000000,24.17,24.45,23.86,24.39,32858,0
+VOYA_B.US,D,20220725,000000,24.44,24.56,23.937,24.2,24388,0
+VOYA_B.US,D,20220726,000000,24.35,24.4899,24.1595,24.33,12217,0
+VOYA_B.US,D,20220727,000000,24.44,24.54,24.21,24.37,16068,0
+VOYA_B.US,D,20220728,000000,24.48,24.7216,24.1001,24.59,9450,0
+VOYA_B.US,D,20220729,000000,24.68,25.0378,24.17,24.67,37887,0
+VOYA_B.US,D,20220801,000000,25.14,25.14,24.5384,25.03,12498,0
+VOYA_B.US,D,20220802,000000,25.01,25.75,24.39,25.53,50468,0
+VOYA_B.US,D,20220803,000000,25.72,25.99,25.33,25.99,29970,0
+VOYA_B.US,D,20220804,000000,25.98,26.27,25.7042,26.27,23224,0
+VOYA_B.US,D,20220805,000000,25.95,26.35,25.9356,26.22,31005,0
+VOYA_B.US,D,20220808,000000,26.33,26.41,26.07,26.24,15199,0
+VOYA_B.US,D,20220809,000000,26.29,26.29,25.9,26,24871,0
+VOYA_B.US,D,20220810,000000,26.18,26.3199,25.895,25.9,21344,0
+VOYA_B.US,D,20220811,000000,26.05,26.3482,25.71,25.71,10367,0
+VOYA_B.US,D,20220812,000000,25.92,26.17,25.72,25.79,19906,0
+VOYA_B.US,D,20220815,000000,25.93,26.2199,25.6803,25.95,15962,0
+VOYA_B.US,D,20220816,000000,25.88,25.99,25.45,25.51,68786,0
+VOYA_B.US,D,20220817,000000,25.51,25.565,25.19,25.23,21017,0
+VOYA_B.US,D,20220818,000000,25.19,25.59,25.06,25.18,33892,0
+VOYA_B.US,D,20220819,000000,25.07,25.07,24.7,24.85,14748,0
+VOYA_B.US,D,20220822,000000,24.56,24.6977,24.19,24.49,17754,0
+VOYA_B.US,D,20220823,000000,24.53,24.53,23.13,23.74,39742,0
+VOYA_B.US,D,20220824,000000,23.84,24.3793,23.63,23.76,14303,0
+VOYA_B.US,D,20220825,000000,23.78,24.08,23.46,24.08,7897,0
+VOYA_B.US,D,20220826,000000,24.18,24.487,23.72,24.03,16347,0
+VOYA_B.US,D,20220829,000000,24.1,24.38,23.7765,24.08,13563,0
+VOYA_B.US,D,20220830,000000,24.2,24.35,23.81,24.1,27897,0
+VOYA_B.US,D,20220831,000000,23.92,23.98,23.63,23.66,52127,0
+VOYA_B.US,D,20220901,000000,23.52,23.955,23,23.8,18992,0
+VOYA_B.US,D,20220902,000000,23.77,24,23.38,24,17074,0
+VOYA_B.US,D,20220906,000000,23.81,23.94,23.5,23.9,15489,0
+VOYA_B.US,D,20220907,000000,23.9,24.14,23.633,23.98,12108,0
+VOYA_B.US,D,20220908,000000,23.83,24.3,23.6,23.6,14660,0
+VOYA_B.US,D,20220909,000000,23.67,24.39,23.67,24.15,20034,0
+VOYA_B.US,D,20220912,000000,24.29,24.29,23.9193,24.13,12125,0
+VOYA_B.US,D,20220913,000000,23.69,24.25,23.42,23.94,14376,0
+VOYA_B.US,D,20220914,000000,23.8,24.23,23.7896,24.17,6721,0
+VOYA_B.US,D,20220915,000000,24.14,24.23,23.84,24.18,13974,0
+VOYA_B.US,D,20220916,000000,24,24.1,23.91,24.1,13571,0
+VOYA_B.US,D,20220919,000000,24.09,24.14,23.72,23.76,18823,0
+VOYA_B.US,D,20220920,000000,23.57,23.87,23.25,23.65,67232,0
+VOYA_B.US,D,20220921,000000,23.71,24.0601,23.57,24.0601,9313,0
+VOYA_B.US,D,20220922,000000,23.95,23.98,23.29,23.55,22289,0
+VOYA_B.US,D,20220923,000000,23.58,23.58,23,23.15,28567,0
+VOYA_B.US,D,20220926,000000,23.03,23.2991,22.9184,23.07,12854,0
+VOYA_B.US,D,20220927,000000,23.18,23.59,22.98,23.45,23393,0
+VOYA_B.US,D,20220928,000000,23.37,23.91,23.36,23.89,19712,0
+VOYA_B.US,D,20220929,000000,23.79,23.82,23.11,23.75,23619,0
+VOYA_B.US,D,20220930,000000,23.93,23.96,23.3766,23.96,104035,0
+VOYA_B.US,D,20221003,000000,24.04,24.25,23.86,23.98,26782,0
+VOYA_B.US,D,20221004,000000,24.23,24.23,23.74,23.79,22215,0
+VOYA_B.US,D,20221005,000000,23.58,23.8391,23.48,23.51,20081,0
+VOYA_B.US,D,20221006,000000,23.64,23.64,23.01,23.22,209742,0
+VOYA_B.US,D,20221007,000000,23.14,23.3099,22.99,23.12,13328,0
+VOYA_B.US,D,20221010,000000,23.08,23.38,22.65,23.38,14944,0
+VOYA_B.US,D,20221011,000000,23.17,23.47,22.55,22.83,18943,0
+VOYA_B.US,D,20221012,000000,22.57,23.28,22.35,22.35,36693,0
+VOYA_B.US,D,20221013,000000,22,22.86,21.92,22.35,20360,0
+VOYA_B.US,D,20221014,000000,22.24,22.9,22.01,22.26,11844,0
+VOYA_B.US,D,20221017,000000,22.49,22.99,21.98,22,13726,0
+VOYA_B.US,D,20221018,000000,22.07,22.38,21.76,21.76,17562,0
+VOYA_B.US,D,20221019,000000,21.75,21.9179,21.39,21.68,18740,0
+VOYA_B.US,D,20221020,000000,21.87,21.87,21.3,21.36,20300,0
+VOYA_B.US,D,20221021,000000,21.47,21.56,21.06,21.38,23962,0
+VOYA_B.US,D,20221024,000000,21.5,21.54,20.949,20.97,23702,0
+VOYA_B.US,D,20221025,000000,20.95,21.55,20.81,21.06,13609,0
+VOYA_B.US,D,20221026,000000,21.3036,21.69,21.07,21.09,24506,0
+VOYA_B.US,D,20221027,000000,21.25,21.45,21.06,21.23,20019,0
+VOYA_B.US,D,20221028,000000,21.26,21.5063,20.87,21.03,27380,0
+VOYA_B.US,D,20221031,000000,21.08,21.32,20.85,21.19,79824,0
+VOYA_B.US,D,20221101,000000,21.28,21.3764,20.9401,21.12,16346,0
+VOYA_B.US,D,20221102,000000,21.02,21.41,20.7,20.81,43342,0
+VOYA_B.US,D,20221103,000000,20.58,20.81,20.5316,20.58,53992,0
+VOYA_B.US,D,20221104,000000,20.66,20.685,20.37,20.47,66284,0
+VOYA_B.US,D,20221107,000000,20.58,20.9799,20.3,20.87,70910,0
+VOYA_B.US,D,20221108,000000,21.06,21.82,20.8595,21.57,49252,0
+VOYA_B.US,D,20221109,000000,21.74,21.9,20.9368,21.35,37674,0
+VOYA_B.US,D,20221110,000000,21.67,22.035,21.55,22.03,50945,0
+VOYA_B.US,D,20221111,000000,22.04,22.37,21.83,21.85,8345,0
+VOYA_B.US,D,20221114,000000,21.95,21.95,20.825,20.98,76241,0
+VOYA_B.US,D,20221115,000000,21.3,21.35,20.55,20.91,83732,0
+VOYA_B.US,D,20221116,000000,20.92,21.16,20.73,20.8,45666,0
+VOYA_B.US,D,20221117,000000,20.66,20.8,20.45,20.65,32505,0
+VOYA_B.US,D,20221118,000000,20.72,20.84,20.523,20.7,37363,0
+VOYA_B.US,D,20221121,000000,20.8,20.875,20.6901,20.85,31858,0
+VOYA_B.US,D,20221122,000000,20.9,21.62,20.7692,21.43,53939,0
+VOYA_B.US,D,20221123,000000,21.54,21.92,21.2,21.92,29305,0
+VOYA_B.US,D,20221125,000000,21.59,21.86,21.1183,21.86,28753,0
+VOYA_B.US,D,20221128,000000,21.85,21.9,21.43,21.86,24026,0
+VOYA_B.US,D,20221129,000000,21.55,21.69,21.45,21.51,34461,0
+VOYA_B.US,D,20221130,000000,21.54,21.985,21.1853,21.92,49638,0
+VOYA_B.US,D,20221201,000000,21.98,22.21,21.8001,22.16,41653,0
+VOYA_B.US,D,20221202,000000,21.94,22.41,21.8,22.11,28758,0
+VOYA_B.US,D,20221205,000000,22.18,22.55,21.93,22.16,72522,0
+VOYA_B.US,D,20221206,000000,22.15,22.43,22.05,22.37,28617,0
+VOYA_B.US,D,20221207,000000,22.41,22.63,22.25,22.55,35859,0
+VOYA_B.US,D,20221208,000000,22.38,23.44,22.38,23.22,77349,0
+VOYA_B.US,D,20221209,000000,23.19,23.19,22.67,22.86,40161,0
+VOYA_B.US,D,20221212,000000,22.9,22.96,22.51,22.53,65766,0
+VOYA_B.US,D,20221213,000000,22.93,23.2,22.7771,23.05,28555,0
+VOYA_B.US,D,20221214,000000,23.16,23.22,22.7,22.98,42438,0
+VOYA_B.US,D,20221215,000000,22.99,23.04,22.61,22.69,65182,0
+VOYA_B.US,D,20221216,000000,22.54,23.11,22.54,23.06,49440,0
+VOYA_B.US,D,20221219,000000,22.95,23.54,22.5829,23.46,51379,0
+VOYA_B.US,D,20221220,000000,23.36,24,23.34,23.87,85453,0
+VOYA_B.US,D,20221221,000000,23.99,24.28,23.8254,23.84,44895,0
+VOYA_B.US,D,20221222,000000,23.8,23.8,23.34,23.5,33099,0
+VOYA_B.US,D,20221223,000000,23.35,23.6385,23.06,23.06,36677,0
+VOYA_B.US,D,20221227,000000,22.94,23.2625,22.04,22.36,56950,0
+VOYA_B.US,D,20221228,000000,22.36,23,22.1637,22.29,22642,0
+VOYA_B.US,D,20221229,000000,22.29,22.6299,22.16,22.17,23328,0
+VOYA_B.US,D,20221230,000000,22.3,22.3,21.71,21.79,45910,0
+VOYA_B.US,D,20230103,000000,21.99,22.3999,21.8401,22,22217,0
+VOYA_B.US,D,20230104,000000,22.11,22.64,21.62,22.3,11064,0
+VOYA_B.US,D,20230105,000000,22.39,22.85,22.2,22.71,29462,0
+VOYA_B.US,D,20230106,000000,22.88,23.64,22.76,23.48,37312,0
+VOYA_B.US,D,20230109,000000,23.77,23.891,23.1824,23.57,35888,0
+VOYA_B.US,D,20230110,000000,23.64,24.17,23.0483,23.87,41339,0
+VOYA_B.US,D,20230111,000000,24.03,24.36,24,24.29,29016,0
+VOYA_B.US,D,20230112,000000,24.36,24.53,24.06,24.47,22777,0
+VOYA_B.US,D,20230113,000000,24.37,24.74,24.37,24.57,18111,0
+VOYA_B.US,D,20230117,000000,24.69,24.98,24.5116,24.9,28153,0
+VOYA_B.US,D,20230118,000000,25,25.39,24.95,24.99,45098,0
+VOYA_B.US,D,20230119,000000,24.93,25.081,24.6,24.81,55623,0
+VOYA_B.US,D,20230120,000000,24.94,25,24.71,24.95,26855,0
+VOYA_B.US,D,20230123,000000,24.91,25.1361,24.9,25.05,35292,0
+VOYA_B.US,D,20230124,000000,24.98,25.13,24.94,24.94,15468,0
+VOYA_B.US,D,20230125,000000,24.78,24.99,24.71,24.93,25391,0
+VOYA_B.US,D,20230126,000000,24.95,25.2,24.84,25.14,34370,0
+VOYA_B.US,D,20230127,000000,25.14,25.32,24.99,24.99,17804,0
+VOYA_B.US,D,20230130,000000,24.94,25.39,24.94,25.17,29728,0
+VOYA_B.US,D,20230131,000000,25.21,25.47,25.15,25.2,41704,0
+VOYA_B.US,D,20230201,000000,25.18,25.37,25.01,25.07,48561,0
+VOYA_B.US,D,20230202,000000,25.1,25.44,24.81,24.88,62289,0
+VOYA_B.US,D,20230203,000000,24.61,24.83,24.51,24.55,26581,0
+VOYA_B.US,D,20230206,000000,24.32,24.66,24.06,24.54,39823,0
+VOYA_B.US,D,20230207,000000,24.54,24.7121,24.4263,24.64,31901,0
+VOYA_B.US,D,20230208,000000,24.74,25.03,24.625,24.81,26091,0
+VOYA_B.US,D,20230209,000000,24.98,25.1091,24.65,24.73,23487,0
+VOYA_B.US,D,20230210,000000,24.75,24.77,24.32,24.68,17563,0
+VOYA_B.US,D,20230213,000000,24.8,24.87,24.6028,24.83,18267,0
+VOYA_B.US,D,20230214,000000,24.7,24.9532,24.54,24.65,40594,0
+VOYA_B.US,D,20230215,000000,24.62,24.68,24.29,24.4,26917,0
+VOYA_B.US,D,20230216,000000,24.29,24.29,23.85,23.95,30443,0
+VOYA_B.US,D,20230217,000000,24,24.205,23.43,23.87,36934,0
+VOYA_B.US,D,20230221,000000,23.78,23.8,23.2701,23.37,50480,0
+VOYA_B.US,D,20230222,000000,23.54,24.03,23.5,23.98,39740,0
+VOYA_B.US,D,20230223,000000,23.7,23.95,23.5,23.78,21765,0
+VOYA_B.US,D,20230224,000000,23.7,23.8535,23.52,23.62,17413,0
+VOYA_B.US,D,20230227,000000,23.8,24.0312,23.54,23.71,11619,0
+VOYA_B.US,D,20230228,000000,23.84,24.16,23.53,24.05,21398,0
+VOYA_B.US,D,20230301,000000,23.91,23.92,23.43,23.78,21876,0
+VOYA_B.US,D,20230302,000000,23.66,23.85,23.4,23.6,18212,0
+VOYA_B.US,D,20230303,000000,23.79,23.9999,23.6507,23.94,12325,0
+VOYA_B.US,D,20230306,000000,24.04,24.2,23.75,24.03,23922,0
+VOYA_B.US,D,20230307,000000,24.05,24.05,23.6671,23.97,16719,0
+VOYA_B.US,D,20230308,000000,23.97,24.07,23.7411,24.01,26185,0
+VOYA_B.US,D,20230309,000000,24.06,24.06,23.42,23.48,32603,0
+VOYA_B.US,D,20230310,000000,23.56,23.8159,22.96,23.18,25849,0
+VOYA_B.US,D,20230313,000000,22.68,23.98,22.45,22.45,29246,0
+VOYA_B.US,D,20230314,000000,22.89,23.34,22.64,22.77,33907,0
+VOYA_B.US,D,20230315,000000,22.6,23.1057,22.23,22.53,27196,0
+VOYA_B.US,D,20230316,000000,22.4,23.51,22.4,22.76,42516,0
+VOYA_B.US,D,20230317,000000,22.9,22.9,21.58,21.98,45411,0
+VOYA_B.US,D,20230320,000000,22.06,22.7956,21.45,21.45,15555,0
+VOYA_B.US,D,20230321,000000,21.62,22.67,21.6063,21.9,40103,0
+VOYA_B.US,D,20230322,000000,21.83,22.52,21.75,22.37,24610,0
+VOYA_B.US,D,20230323,000000,22.37,22.765,21.61,21.61,20040,0
+VOYA_B.US,D,20230324,000000,21.73,22.08,21.28,21.45,25943,0
+VOYA_B.US,D,20230327,000000,21.65,21.98,21.5,21.59,30652,0
+VOYA_B.US,D,20230328,000000,21.75,21.84,21.52,21.8,12839,0
+VOYA_B.US,D,20230329,000000,21.92,22.5405,21.57,22.3,27944,0
+VOYA_B.US,D,20230330,000000,22.48,22.875,22.39,22.39,20489,0
+VOYA_B.US,D,20230331,000000,22.68,23.2,22.41,23.2,60191,0
+VOYA_B.US,D,20230403,000000,23.29,23.39,22.54,23.39,15358,0
+VOYA_B.US,D,20230404,000000,23.48,23.61,23.19,23.61,17401,0
+VOYA_B.US,D,20230405,000000,23.54,23.59,22.95,23.02,13820,0
+VOYA_B.US,D,20230406,000000,23.23,23.4733,22.9,23.18,13667,0
+VOYA_B.US,D,20230410,000000,23.26,23.47,22.9301,23.37,12468,0
+VOYA_B.US,D,20230411,000000,23.23,23.62,22.96,23.31,27469,0
+VOYA_B.US,D,20230412,000000,23.51,23.6499,23.165,23.36,14050,0
+VOYA_B.US,D,20230413,000000,23.5,24.05,23.29,24.03,37543,0
+VOYA_B.US,D,20230414,000000,24.03,24.06,23.55,23.9,12869,0
+VOYA_B.US,D,20230417,000000,23.98,23.98,23.53,23.68,26987,0
+VOYA_B.US,D,20230418,000000,23.8,24.0899,23.56,24.07,19875,0
+VOYA_B.US,D,20230419,000000,24.05,24.0989,23.67,23.89,23167,0
+VOYA_B.US,D,20230420,000000,23.97,24.14,23.7,24.05,12519,0
+VOYA_B.US,D,20230421,000000,24.14,24.27,23.75,24.17,5134,0
+VOYA_B.US,D,20230424,000000,24.29,24.36,24.02,24.36,10449,0
+VOYA_B.US,D,20230425,000000,24.34,24.34,23.92,23.92,16159,0
+VOYA_B.US,D,20230426,000000,24.04,24.23,23.93,24.09,21587,0
+VOYA_B.US,D,20230427,000000,24.21,24.23,23.92,24.0342,16318,0
+VOYA_B.US,D,20230428,000000,24.02,24.52,23.9801,24.4,67027,0
+VOYA_B.US,D,20230501,000000,24.45,24.56,23.92,24.29,37144,0
+VOYA_B.US,D,20230502,000000,24.22,24.2752,23.91,24.25,21445,0
+VOYA_B.US,D,20230503,000000,24.25,24.38,23.73,23.73,32120,0
+VOYA_B.US,D,20230504,000000,23.3,23.57,22.38,23.38,29349,0
+VOYA_B.US,D,20230505,000000,23.6,23.98,23.09,23.62,20734,0
+VOYA_B.US,D,20230508,000000,23.5,23.9124,23.37,23.37,16188,0
+VOYA_B.US,D,20230509,000000,23.51,23.51,22.46,22.77,32890,0
+VOYA_B.US,D,20230510,000000,23,23.18,22.64,22.84,25524,0
+VOYA_B.US,D,20230511,000000,22.74,22.97,21.89,21.89,29721,0
+VOYA_B.US,D,20230512,000000,22.17,22.25,21.35,22.25,19565,0
+VOYA_B.US,D,20230515,000000,22.24,22.24,21.51,22.08,14390,0
+VOYA_B.US,D,20230516,000000,22.05,22.05,21.6,21.8,9732,0
+VOYA_B.US,D,20230517,000000,21.81,22.98,21.81,22.54,35368,0
+VOYA_B.US,D,20230518,000000,22.65,23.18,22.65,22.98,19626,0
+VOYA_B.US,D,20230519,000000,22.97,22.97,22.61,22.72,15158,0
+VOYA_B.US,D,20230522,000000,22.73,22.98,22.7228,22.74,10202,0
+VOYA_B.US,D,20230523,000000,22.74,22.97,22.6804,22.7,14907,0
+VOYA_B.US,D,20230524,000000,22.7,23.25,22.55,22.82,35659,0
+VOYA_B.US,D,20230525,000000,22.52,22.78,22.44,22.69,17255,0
+VOYA_B.US,D,20230526,000000,22.69,23.15,22.58,22.62,13209,0
+VOYA_B.US,D,20230530,000000,23.09,23.36,22.6,23.07,23680,0
+VOYA_B.US,D,20230531,000000,23.29,23.4,22.42,23.26,60375,0
+VOYA_B.US,D,20230601,000000,23.29,24.03,22.88,23.75,25299,0
+VOYA_B.US,D,20230602,000000,23.93,24.705,22.95,24.3,21726,0
+VOYA_B.US,D,20230605,000000,24.48,24.48,23.9328,24.17,13023,0
+VOYA_B.US,D,20230606,000000,24.3,24.53,23.2954,23.98,98210,0
+VOYA_B.US,D,20230607,000000,24.05,24.085,23.4401,23.55,23349,0
+VOYA_B.US,D,20230608,000000,23.83,24.09,23.5307,23.63,17970,0
+VOYA_B.US,D,20230609,000000,23.88,24.04,23.32,23.32,15523,0
+VOYA_B.US,D,20230612,000000,23.61,23.66,23.12,23.12,13812,0
+VOYA_B.US,D,20230613,000000,23.44,23.73,23.15,23.19,18949,0
+VOYA_B.US,D,20230614,000000,23.44,23.44,22.63,22.73,11354,0
+VOYA_B.US,D,20230615,000000,22.89,23.4,22.81,22.95,15973,0
+VOYA_B.US,D,20230616,000000,23.03,23.44,22.78,22.87,15633,0
+VOYA_B.US,D,20230620,000000,23,23,22.44,22.44,16100,0
+VOYA_B.US,D,20230621,000000,22.37,22.68,22.35,22.51,27180,0
+VOYA_B.US,D,20230622,000000,22.61,22.72,22.4101,22.51,12606,0
+VOYA_B.US,D,20230623,000000,22.65,22.7,22.45,22.54,8853,0
+VOYA_B.US,D,20230626,000000,22.75,22.96,22.59,22.79,12436,0
+VOYA_B.US,D,20230627,000000,22.93,22.99,22.82,22.88,10583,0
+VOYA_B.US,D,20230628,000000,23,23,22.71,22.71,9470,0
+VOYA_B.US,D,20230629,000000,22.93,23.05,22.5,22.5,15260,0
+VOYA_B.US,D,20230630,000000,22.85,22.91,22.03,22.27,57533,0
+VOYA_B.US,D,20230703,000000,22.43,22.5426,22.4,22.49,8677,0
+VOYA_B.US,D,20230705,000000,22.53,22.64,22.07,22.13,23790,0
+VOYA_B.US,D,20230706,000000,22,22,21.46,21.66,30855,0
+VOYA_B.US,D,20230707,000000,21.85,21.9441,21.7,21.87,25213,0
+VOYA_B.US,D,20230710,000000,21.88,21.985,21.78,21.84,17276,0
+VOYA_B.US,D,20230711,000000,21.92,22.13,21.75,22.08,19104,0
+VOYA_B.US,D,20230712,000000,22.3,22.3,22.12,22.26,34002,0
+VOYA_B.US,D,20230713,000000,22.28,22.43,22.19,22.34,17840,0
+VOYA_B.US,D,20230714,000000,22.35,22.54,21.85,22.09,23369,0
+VOYA_B.US,D,20230717,000000,22.31,22.31,21.9001,22.03,11429,0
+VOYA_B.US,D,20230718,000000,22.1,22.15,21.92,22.1,30385,0
+VOYA_B.US,D,20230719,000000,22.16,22.335,21.9901,22.3,18428,0
+VOYA_B.US,D,20230720,000000,22.25,22.35,22.0282,22.33,6998,0
+VOYA_B.US,D,20230721,000000,22.41,22.41,22.2015,22.35,20996,0
+VOYA_B.US,D,20230724,000000,22.49,22.49,22.2,22.2,10277,0
+VOYA_B.US,D,20230725,000000,22.19,22.19,22.1001,22.13,13046,0
+VOYA_B.US,D,20230726,000000,22.23,22.4261,22.1,22.1,25872,0
+VOYA_B.US,D,20230727,000000,22.24,22.3928,21.81,21.87,23343,0
+VOYA_B.US,D,20230728,000000,22.12,22.39,21.85,21.89,18270,0
+VOYA_B.US,D,20230731,000000,22.1,22.92,22.05,22.63,91486,0
+VOYA_B.US,D,20230801,000000,22.55,22.6499,22.09,22.6,23477,0
+VOYA_B.US,D,20230802,000000,22.44,22.69,22.2281,22.53,29711,0
+VOYA_B.US,D,20230803,000000,22.37,22.5,22.16,22.2404,9048,0
+VOYA_B.US,D,20230804,000000,22.44,22.92,22.4,22.92,16585,0
+VOYA_B.US,D,20230807,000000,23,23.01,22.65,23.01,15200,0
+VOYA_B.US,D,20230808,000000,22.96,22.96,22.74,22.95,7067,0
+VOYA_B.US,D,20230809,000000,23.04,23.04,22.69,22.85,14853,0
+VOYA_B.US,D,20230810,000000,22.99,23.02,22.67,22.78,10766,0
+VOYA_B.US,D,20230811,000000,22.86,23.0099,22.62,22.73,17866,0
+VOYA_B.US,D,20230814,000000,22.76,23.18,22.67,22.83,13348,0
+VOYA_B.US,D,20230815,000000,22.89,22.89,22.6,22.63,10493,0
+VOYA_B.US,D,20230816,000000,22.71,22.93,22.28,22.32,22657,0
+VOYA_B.US,D,20230817,000000,22.48,22.48,22.14,22.1506,13309,0
+VOYA_B.US,D,20230818,000000,22.25,22.59,22.0201,22.27,14201,0
+VOYA_B.US,D,20230821,000000,22.42,22.7241,22.12,22.34,21235,0
+VOYA_B.US,D,20230822,000000,22.59,22.85,22.2636,22.79,28217,0
+VOYA_B.US,D,20230823,000000,22.9,23.3,22.75,23.3,19880,0
+VOYA_B.US,D,20230824,000000,23.33,23.47,23.092,23.22,12702,0
+VOYA_B.US,D,20230825,000000,22.98,23.2199,22.67,22.88,6460,0
+VOYA_B.US,D,20230828,000000,23.1,23.18,22.74,22.74,6427,0
+VOYA_B.US,D,20230829,000000,22.95,23.2,22.8696,23.06,11131,0
+VOYA_B.US,D,20230830,000000,23.18,23.24,22.9001,23.03,7563,0
+VOYA_B.US,D,20230831,000000,23.21,23.65,22.86,23.6,34788,0
+VOYA_B.US,D,20230901,000000,23.51,23.7,23.31,23.56,20013,0
+VOYA_B.US,D,20230905,000000,23.51,23.66,23.37,23.37,13597,0
+VOYA_B.US,D,20230906,000000,23.49,23.65,23.21,23.25,16098,0
+VOYA_B.US,D,20230907,000000,23.35,23.51,23.09,23.24,15525,0
+VOYA_B.US,D,20230908,000000,23.38,23.65,23.2119,23.36,7353,0
+VOYA_B.US,D,20230911,000000,23.47,23.55,23.35,23.378,11257,0
+VOYA_B.US,D,20230912,000000,23.44,23.44,23.22,23.23,19305,0
+VOYA_B.US,D,20230913,000000,23.33,23.33,23.1,23.17,75493,0
+VOYA_B.US,D,20230914,000000,23.23,23.45,23.0801,23.21,14915,0
+VOYA_B.US,D,20230915,000000,23.32,23.41,23.1,23.41,10807,0
+VOYA_B.US,D,20230918,000000,23.26,24.0158,23.15,23.8,66370,0
+VOYA_B.US,D,20230919,000000,23.75,24.08,23.709,23.82,64298,0
+VOYA_B.US,D,20230920,000000,23.9,24.1,23.72,23.83,139096,0
+VOYA_B.US,D,20230921,000000,23.6,23.9,23.34,23.63,34659,0
+VOYA_B.US,D,20230922,000000,23.67,24.19,23.65,23.86,55866,0
+VOYA_B.US,D,20230925,000000,23.7,23.89,23.61,23.79,16700,0
+VOYA_B.US,D,20230926,000000,23.76,23.95,23.49,23.7,32217,0
+VOYA_B.US,D,20230927,000000,23.85,23.9311,23.5441,23.73,22281,0
+VOYA_B.US,D,20230928,000000,23.6,23.95,23.4,23.88,21742,0
+VOYA_B.US,D,20230929,000000,23.92,24.21,23.92,23.96,104313,0
+VOYA_B.US,D,20231002,000000,23.86,23.99,23.43,23.63,28462,0
+VOYA_B.US,D,20231003,000000,23.5,23.5,22.51,22.99,31065,0
+VOYA_B.US,D,20231004,000000,23.03,23.1,22.705,22.88,31837,0
+VOYA_B.US,D,20231005,000000,22.93,22.93,22.58,22.75,23951,0
+VOYA_B.US,D,20231006,000000,22.47,22.92,21.9168,22.47,22274,0
+VOYA_B.US,D,20231009,000000,22.41,22.73,22.41,22.61,6120,0
+VOYA_B.US,D,20231010,000000,22.68,22.8,22.4297,22.62,15527,0
+VOYA_B.US,D,20231011,000000,22.79,22.8196,22.38,22.41,31876,0
+VOYA_B.US,D,20231012,000000,22.55,22.55,22.0201,22.09,18034,0
+VOYA_B.US,D,20231013,000000,22.34,22.37,21.77,21.78,14950,0
+VOYA_B.US,D,20231016,000000,21.9,21.9,21.37,21.42,32716,0
+VOYA_B.US,D,20231017,000000,21.37,21.5273,21,21,20888,0
+VOYA_B.US,D,20231018,000000,21.13,21.13,20.68,20.72,11862,0
+VOYA_B.US,D,20231019,000000,20.83,20.9745,20.43,20.43,20411,0
+VOYA_B.US,D,20231020,000000,20.59,20.71,19.83,20.55,28767,0
+VOYA_B.US,D,20231023,000000,20.49,20.59,20.37,20.43,14187,0
+VOYA_B.US,D,20231024,000000,20.58,20.79,20.4315,20.55,95998,0
+VOYA_B.US,D,20231025,000000,20.42,20.72,20.3,20.37,46553,0
+VOYA_B.US,D,20231026,000000,20.44,20.62,20.17,20.36,63098,0
+VOYA_B.US,D,20231027,000000,20.42,20.44,20.1054,20.2,30107,0
+VOYA_B.US,D,20231030,000000,20.32,20.495,20.1,20.17,20578,0
+VOYA_B.US,D,20231031,000000,20.34,20.69,20.1101,20.69,85406,0
+VOYA_B.US,D,20231101,000000,20.78,21.14,20.6,21.12,51041,0
+VOYA_B.US,D,20231102,000000,21.7,21.86,21.28,21.43,29349,0
+VOYA_B.US,D,20231103,000000,21.76,21.78,21.43,21.605,21810,0
+VOYA_B.US,D,20231106,000000,21.69,21.81,21.43,21.44,13831,0
+VOYA_B.US,D,20231107,000000,21.51,21.8889,21.4301,21.55,13689,0
+VOYA_B.US,D,20231108,000000,21.55,21.55,21.29,21.39,37573,0
+VOYA_B.US,D,20231109,000000,21.49,21.8,20.71,20.9,30726,0
+VOYA_B.US,D,20231110,000000,21.19,21.19,20.67,20.67,36617,0
+VOYA_B.US,D,20231113,000000,20.71,20.975,20.56,20.86,40869,0
+VOYA_B.US,D,20231114,000000,21.29,21.4,20.9801,21.2,52429,0
+VOYA_B.US,D,20231115,000000,21.19,21.36,21,21.36,82382,0
+VOYA_B.US,D,20231116,000000,21.44,21.88,21.44,21.76,60156,0
+VOYA_B.US,D,20231117,000000,21.8,22.23,21.8,22.06,38545,0
+VOYA_B.US,D,20231120,000000,22.12,22.38,22.04,22.3,28790,0
+VOYA_B.US,D,20231121,000000,22.27,22.67,22.27,22.475,58330,0
+VOYA_B.US,D,20231122,000000,22.47,22.84,22.29,22.56,48428,0
+VOYA_B.US,D,20231124,000000,22.41,22.5599,22.3557,22.54,15874,0
+VOYA_B.US,D,20231127,000000,22.49,23.55,22.3169,23.31,53544,0
+VOYA_B.US,D,20231128,000000,23.37,23.82,23.01,23.77,147683,0
+VOYA_B.US,D,20231129,000000,23.9,24.29,23.78,24.07,172555,0
+VOYA_B.US,D,20231130,000000,24.2,24.44,23.79,23.79,132720,0
+VOYA_B.US,D,20231201,000000,23.85,24.0999,23.71,23.97,29811,0
+VOYA_B.US,D,20231204,000000,23.8,24.05,23.6732,23.94,54631,0
+VOYA_B.US,D,20231205,000000,24,24.15,23.73,23.96,27497,0
+VOYA_B.US,D,20231206,000000,24.1,24.29,23.7196,24.04,30982,0
+VOYA_B.US,D,20231207,000000,24.13,24.3,24.05,24.13,19707,0
+VOYA_B.US,D,20231208,000000,24.06,24.17,23.92,24.03,57821,0
+VOYA_B.US,D,20231211,000000,24.05,24.17,23.71,23.79,49532,0
+VOYA_B.US,D,20231212,000000,23.83,23.94,23.5,23.51,61291,0
+VOYA_B.US,D,20231213,000000,23.67,23.86,23.55,23.68,58887,0
+VOYA_B.US,D,20231214,000000,23.9,24.5,23.7,23.71,37000,0
+VOYA_B.US,D,20231215,000000,23.88,24,23.37,23.37,72959,0
+VOYA_B.US,D,20231218,000000,23.32,23.81,22.25,22.53,71425,0
+VOYA_B.US,D,20231219,000000,22.54,22.7551,22.39,22.6,61354,0
+VOYA_B.US,D,20231220,000000,22.68,23.03,22.67,22.91,81971,0
+VOYA_B.US,D,20231221,000000,23.05,23.12,22.66,23.1,20893,0
+VOYA_B.US,D,20231222,000000,23.18,23.35,22.94,23.25,25014,0
+VOYA_B.US,D,20231226,000000,23.33,23.3599,23.21,23.255,11970,0
+VOYA_B.US,D,20231227,000000,23.37,23.4,23.14,23.24,18809,0
+VOYA_B.US,D,20231228,000000,23.3,23.54,23.16,23.35,33184,0
+VOYA_B.US,D,20231229,000000,23.45,23.54,23.23,23.23,33403,0
+VOYA_B.US,D,20240102,000000,23.32,23.54,23.24,23.38,19212,0
+VOYA_B.US,D,20240103,000000,23.35,23.57,23.22,23.35,13110,0
+VOYA_B.US,D,20240104,000000,23.44,23.5799,23.2829,23.495,9133,0
+VOYA_B.US,D,20240105,000000,23.46,23.6073,23.35,23.42,11760,0
+VOYA_B.US,D,20240108,000000,23.53,23.62,23.36,23.62,13162,0
+VOYA_B.US,D,20240109,000000,23.59,23.59,23.44,23.48,8399,0
+VOYA_B.US,D,20240110,000000,23.49,23.58,23.28,23.51,11894,0
+VOYA_B.US,D,20240111,000000,23.55,23.55,23.16,23.33,13114,0
+VOYA_B.US,D,20240112,000000,23.49,23.62,23.38,23.4606,9346,0
+VOYA_B.US,D,20240116,000000,23.53,23.53,22.8542,22.94,46324,0
+VOYA_B.US,D,20240117,000000,22.84,22.915,22.68,22.82,19822,0
+VOYA_B.US,D,20240118,000000,22.87,22.93,22.5459,22.68,22295,0
+VOYA_B.US,D,20240119,000000,22.68,22.7705,22.49,22.7705,58220,0
+VOYA_B.US,D,20240122,000000,22.89,23.1799,22.752,23.06,28666,0
+VOYA_B.US,D,20240123,000000,23.15,23.27,22.94,23.23,27847,0
+VOYA_B.US,D,20240124,000000,23.38,23.45,23.11,23.2201,16705,0
+VOYA_B.US,D,20240125,000000,23.35,23.65,23.2139,23.472,16482,0
+VOYA_B.US,D,20240126,000000,23.63,23.89,23.4429,23.89,16273,0
+VOYA_B.US,D,20240129,000000,23.9,23.97,23.7108,23.97,14231,0
+VOYA_B.US,D,20240130,000000,24.04,24.11,23.87,24.11,12968,0
+VOYA_B.US,D,20240131,000000,24.05,24.18,23.92,23.92,27113,0
+VOYA_B.US,D,20240201,000000,24.12,24.17,23.44,24.0918,17441,0
+VOYA_B.US,D,20240202,000000,23.95,24,23.88,23.95,13078,0
+VOYA_B.US,D,20240205,000000,23.83,23.88,23.69,23.75,16902,0
+VOYA_B.US,D,20240206,000000,23.81,23.94,23.445,23.6,33549,0
+VOYA_B.US,D,20240207,000000,23.46,23.57,22.93,23.49,50851,0
+VOYA_B.US,D,20240208,000000,23.49,23.66,23.3174,23.4067,16844,0
+VOYA_B.US,D,20240209,000000,23.52,23.54,23.39,23.42,13397,0
+VOYA_B.US,D,20240212,000000,23.53,23.64,23.4101,23.53,11531,0
+VOYA_B.US,D,20240213,000000,23.34,23.4,23.12,23.2124,14525,0
+VOYA_B.US,D,20240214,000000,23.33,23.45,23.31,23.3232,9929,0
+VOYA_B.US,D,20240215,000000,23.44,23.62,23.2482,23.59,35700,0
+VOYA_B.US,D,20240216,000000,23.56,23.7669,23.48,23.7,14603,0
+VOYA_B.US,D,20240220,000000,23.73,23.91,23.69,23.9,18118,0
+VOYA_B.US,D,20240221,000000,23.97,24.08,23.91,23.94,21047,0
+VOYA_B.US,D,20240222,000000,24.07,24.34,24.07,24.33,14454,0
+VOYA_B.US,D,20240223,000000,24.05,24.46,24.05,24.46,23728,0
+VOYA_B.US,D,20240226,000000,24.5,24.55,24.27,24.53,18478,0
+VOYA_B.US,D,20240227,000000,24.57,24.6204,24.3348,24.47,19074,0
+VOYA_B.US,D,20240228,000000,24.53,24.71,24.34,24.59,27334,0
+VOYA_B.US,D,20240229,000000,24.66,25.01,24.53,24.91,174122,0
+VOYA_B.US,D,20240301,000000,24.88,25.01,24.7701,24.94,21874,0
+VOYA_B.US,D,20240304,000000,24.92,24.97,24.76,24.78,16905,0
+VOYA_B.US,D,20240305,000000,24.87,24.95,24.76,24.95,11038,0
+VOYA_B.US,D,20240306,000000,25.01,25.31,24.8829,25.12,43669,0
+VOYA_B.US,D,20240307,000000,25.25,25.26,25.04,25.13,19934,0
+VOYA_B.US,D,20240308,000000,25.23,25.255,25.08,25.09,17256,0
+VOYA_B.US,D,20240311,000000,25.17,25.17,24.78,24.8,24560,0
+VOYA_B.US,D,20240312,000000,24.91,25.0012,24.7,24.81,13815,0
+VOYA_B.US,D,20240313,000000,24.92,25.06,24.7947,24.82,18535,0
+VOYA_B.US,D,20240314,000000,24.83,24.83,24.56,24.59,22709,0
+VOYA_B.US,D,20240315,000000,24.63,24.66,24.29,24.3,28734,0
+VOYA_B.US,D,20240318,000000,24.47,24.53,24.33,24.52,20718,0
+VOYA_B.US,D,20240319,000000,24.54,24.6832,24.42,24.65,16765,0
+VOYA_B.US,D,20240320,000000,24.72,24.81,24.58,24.64,24222,0
+VOYA_B.US,D,20240321,000000,24.79,25,24.755,24.8,20907,0
+VOYA_B.US,D,20240322,000000,25,25.02,24.6606,24.7,23239,0
+VOYA_B.US,D,20240325,000000,24.75,24.9178,24.56,24.56,9789,0
+VOYA_B.US,D,20240326,000000,24.72,24.72,24.4048,24.5,18142,0
+VOYA_B.US,D,20240327,000000,24.5,24.54,24.26,24.4787,19618,0
+VOYA_B.US,D,20240328,000000,24.6,24.87,23.64,23.65,107164,0
+VOYA_B.US,D,20240401,000000,23.82,24.01,23.52,23.96,51642,0
+VOYA_B.US,D,20240402,000000,23.76,23.87,23.4,23.68,18075,0
+VOYA_B.US,D,20240403,000000,23.66,23.86,23.55,23.85,18426,0
+VOYA_B.US,D,20240404,000000,23.94,24.09,23.93,23.9913,31328,0
+VOYA_B.US,D,20240405,000000,23.94,24.37,23.7901,24.06,23928,0
+VOYA_B.US,D,20240408,000000,24.19,24.19,24.02,24.19,11413,0
+VOYA_B.US,D,20240409,000000,24.25,24.25,24.03,24.03,11537,0
+VOYA_B.US,D,20240410,000000,23.88,23.9011,23.55,23.745,18680,0
+VOYA_B.US,D,20240411,000000,23.92,23.92,23.5,23.7235,18006,0
+VOYA_B.US,D,20240412,000000,23.76,23.89,23.46,23.6882,11664,0
+VOYA_B.US,D,20240415,000000,23.76,23.76,23.4116,23.54,19218,0
+VOYA_B.US,D,20240416,000000,23.4,23.58,23.1438,23.5261,12956,0
+VOYA_B.US,D,20240417,000000,23.68,23.95,23.5101,23.88,33939,0
+VOYA_B.US,D,20240418,000000,23.94,23.95,23.74,23.76,18138,0
+VOYA_B.US,D,20240419,000000,23.84,23.95,23.76,23.9,10835,0
+VOYA_B.US,D,20240422,000000,23.89,24.15,23.86,24.09,13846,0
+VOYA_B.US,D,20240423,000000,24.11,24.46,24.1,24.46,25691,0
+VOYA_B.US,D,20240424,000000,24.43,24.62,24.285,24.5,28992,0
+VOYA_B.US,D,20240425,000000,24.28,24.5,24.05,24.28,11034,0
+VOYA_B.US,D,20240426,000000,24.49,24.61,24.15,24.17,24976,0
+VOYA_B.US,D,20240429,000000,24.27,24.4,24.15,24.1751,5346,0
+VOYA_B.US,D,20240430,000000,24.17,24.24,23.77,24.04,42871,0
+VOYA_B.US,D,20240501,000000,24.04,24.11,23.58,23.93,20550,0
+VOYA_B.US,D,20240502,000000,24,24.0399,23.81,23.91,35122,0
+VOYA_B.US,D,20240503,000000,24.15,24.15,23.9653,24.09,9347,0
+VOYA_B.US,D,20240506,000000,24.17,24.41,24.1016,24.32,12767,0
+VOYA_B.US,D,20240507,000000,24.45,24.45,24.164,24.21,9449,0
+VOYA_B.US,D,20240508,000000,24.25,24.46,23.93,24.06,20150,0
+VOYA_B.US,D,20240509,000000,24.09,24.09,23.78,23.93,11151,0
+VOYA_B.US,D,20240510,000000,24,24.05,23.67,23.85,11830,0
+VOYA_B.US,D,20240513,000000,24,24,23.8,23.91,9757,0
+VOYA_B.US,D,20240514,000000,24,24.04,23.8203,23.93,16346,0
+VOYA_B.US,D,20240515,000000,24.1,24.2178,24.05,24.1,31378,0
+VOYA_B.US,D,20240516,000000,24.12,24.12,23.9502,24.07,18594,0
+VOYA_B.US,D,20240517,000000,23.97,24.22,23.96,24.15,14888,0
+VOYA_B.US,D,20240520,000000,24.22,24.56,24.154,24.43,17978,0
+VOYA_B.US,D,20240521,000000,24.53,24.72,24.43,24.68,47457,0
+VOYA_B.US,D,20240522,000000,24.7,24.94,24.5266,24.93,17219,0
+VOYA_B.US,D,20240523,000000,25.01,25.01,24.5601,24.58,33978,0
+VOYA_B.US,D,20240524,000000,24.45,24.4894,24.27,24.46,10933,0
+VOYA_B.US,D,20240528,000000,24.5,24.51,24.3101,24.46,29869,0
+VOYA_B.US,D,20240529,000000,24.33,24.4,24.0925,24.24,27037,0
+VOYA_B.US,D,20240530,000000,24.31,24.44,24.25,24.26,13053,0
+VOYA_B.US,D,20240531,000000,24.39,24.88,24.27,24.7,97461,0
+VOYA_B.US,D,20240603,000000,24.64,24.66,24.51,24.57,57758,0
+VOYA_B.US,D,20240604,000000,24.65,24.69,24.54,24.56,12144,0
+VOYA_B.US,D,20240605,000000,24.66,24.66,24.47,24.57,35050,0
+VOYA_B.US,D,20240606,000000,24.62,24.685,24.5764,24.6,38975,0
+VOYA_B.US,D,20240607,000000,24.5,24.6467,24.36,24.53,8823,0
+VOYA_B.US,D,20240610,000000,24.58,24.58,24.3,24.32,12626,0
+VOYA_B.US,D,20240611,000000,24.4,24.46,24.205,24.3,18031,0
+VOYA_B.US,D,20240612,000000,24.5,24.7,24.46,24.61,14251,0
+VOYA_B.US,D,20240613,000000,24.7,24.7,24.5,24.58,27040,0
+VOYA_B.US,D,20240614,000000,24.61,24.715,24.6054,24.6166,7311,0
+VOYA_B.US,D,20240617,000000,24.68,24.74,24.4,24.58,26652,0
+VOYA_B.US,D,20240618,000000,24.67,24.77,24.58,24.655,8340,0
+VOYA_B.US,D,20240620,000000,24.59,24.75,24.57,24.58,14668,0
+VOYA_B.US,D,20240621,000000,24.71,24.71,24.57,24.65,13717,0
+VOYA_B.US,D,20240624,000000,24.7,24.7,24.55,24.55,12017,0
+VOYA_B.US,D,20240625,000000,24.64,24.66,24.5,24.56,47717,0
+VOYA_B.US,D,20240626,000000,24.61,24.65,24.4501,24.55,8338,0
+VOYA_B.US,D,20240627,000000,24.66,24.72,24.51,24.58,15318,0
+VOYA_B.US,D,20240628,000000,24.68,24.68,24.28,24.28,27088,0
+VOYA_B.US,D,20240701,000000,24.35,24.45,24.0777,24.19,18857,0
+VOYA_B.US,D,20240702,000000,24.28,24.49,24.02,24.115,20642,0
+VOYA_B.US,D,20240703,000000,24.23,24.32,24.11,24.31,7956,0
+VOYA_B.US,D,20240705,000000,24.37,24.37,24.2,24.36,16804,0
+VOYA_B.US,D,20240708,000000,24.28,24.45,24.23,24.23,14770,0
+VOYA_B.US,D,20240709,000000,24.39,24.39,24.14,24.35,15662,0
+VOYA_B.US,D,20240710,000000,24.36,24.68,24.28,24.62,20567,0
+VOYA_B.US,D,20240711,000000,24.7,24.98,24.63,24.98,14250,0
+VOYA_B.US,D,20240712,000000,24.98,25.16,24.98,25.09,19314,0
+VOYA_B.US,D,20240715,000000,25.09,25.13,24.9,24.9,24902,0
+VOYA_B.US,D,20240716,000000,25.04,25.12,24.94,24.95,12863,0
+VOYA_B.US,D,20240717,000000,24.9,25.05,24.84,24.85,12020,0
+VOYA_B.US,D,20240718,000000,24.83,25.01,24.75,24.79,9948,0
+VOYA_B.US,D,20240719,000000,24.86,24.89,24.795,24.89,4323,0
+VOYA_B.US,D,20240722,000000,24.89,24.93,24.79,24.8,17462,0
+VOYA_B.US,D,20240723,000000,24.9,24.93,24.72,24.82,15407,0
+VOYA_B.US,D,20240724,000000,24.88,24.92,24.655,24.72,14892,0
+VOYA_B.US,D,20240725,000000,24.84,25.03,24.76,24.84,18376,0
+VOYA_B.US,D,20240726,000000,24.97,25.1,24.75,25.04,20204,0
+VOYA_B.US,D,20240729,000000,25.1,25.1,24.93,24.99,10672,0
+VOYA_B.US,D,20240730,000000,25.04,25.14,24.96,25.1,13454,0
+VOYA_B.US,D,20240731,000000,25.09,25.09,24.43,24.47,62701,0
+VOYA_B.US,D,20240801,000000,24.57,24.83,24.45,24.73,28492,0
+VOYA_B.US,D,20240802,000000,24.57,24.94,24.55,24.77,12313,0
+VOYA_B.US,D,20240805,000000,24.46,24.5351,23.69,24.33,21691,0
+VOYA_B.US,D,20240806,000000,24.33,24.75,24.33,24.7,13707,0
+VOYA_B.US,D,20240807,000000,24.77,25.04,24.57,24.87,15175,0
+VOYA_B.US,D,20240808,000000,24.87,25.12,24.85,24.98,14043,0
+VOYA_B.US,D,20240809,000000,24.91,25.25,24.91,25.06,13585,0
+VOYA_B.US,D,20240812,000000,25.01,25.18,24.76,24.79,16232,0
+VOYA_B.US,D,20240813,000000,24.9,24.97,24.71,24.92,16211,0
+VOYA_B.US,D,20240814,000000,25,25.42,24.96,25.31,25519,0
+VOYA_B.US,D,20240815,000000,25.42,25.48,25.21,25.36,13972,0
+VOYA_B.US,D,20240816,000000,25.42,25.49,25.37,25.49,9192,0
+VOYA_B.US,D,20240819,000000,25.4,25.91,25.4,25.84,15981,0
+VOYA_B.US,D,20240820,000000,25.9,25.9,25.61,25.79,17966,0
+VOYA_B.US,D,20240821,000000,25.86,25.88,25.775,25.82,8098,0
+VOYA_B.US,D,20240822,000000,25.88,25.88,25.72,25.8,10726,0
+VOYA_B.US,D,20240823,000000,25.87,26.22,25.79,26.22,16380,0
+VOYA_B.US,D,20240826,000000,26.28,26.45,26.0804,26.27,17113,0
+VOYA_B.US,D,20240827,000000,25.93,26.02,25.8301,25.87,14596,0
+VOYA_B.US,D,20240828,000000,25.87,25.93,25.87,25.88,13388,0
+VOYA_B.US,D,20240829,000000,25.99,26.21,25.88,25.96,12608,0
+VOYA_B.US,D,20240830,000000,26.09,26.09,25.57,25.75,38739,0
+VOYA_B.US,D,20240903,000000,25.85,25.85,25.56,25.68,19911,0
+VOYA_B.US,D,20240904,000000,25.76,25.76,25.5,25.61,23830,0
+VOYA_B.US,D,20240905,000000,25.71,25.755,25.5,25.58,11318,0
+VOYA_B.US,D,20240906,000000,25.58,25.595,25.2101,25.36,13451,0
+VOYA_B.US,D,20240909,000000,25.48,25.48,25.1435,25.38,11743,0
+VOYA_B.US,D,20240910,000000,25.33,25.505,25.33,25.47,11044,0
+VOYA_B.US,D,20240911,000000,25.57,25.57,25.16,25.29,23978,0
+VOYA_B.US,D,20240912,000000,25.38,25.56,25.27,25.55,10843,0
+VOYA_B.US,D,20240913,000000,25.7,25.7,25.44,25.56,27603,0
+VOYA_B.US,D,20240916,000000,25.69,25.69,25.49,25.54,18568,0
+VOYA_B.US,D,20240917,000000,25.7,25.88,25.7,25.74,10183,0
+VOYA_B.US,D,20240918,000000,25.83,25.86,25.64,25.67,14521,0
+VOYA_B.US,D,20240919,000000,25.86,25.89,25.69,25.79,15465,0
+VOYA_B.US,D,20240920,000000,25.85,25.85,25.6072,25.62,26249,0
+VOYA_B.US,D,20240923,000000,25.77,25.88,25.6201,25.79,10301,0
+VOYA_B.US,D,20240924,000000,25.84,25.89,25.51,25.83,19520,0
+VOYA_B.US,D,20240925,000000,25.92,26.08,25.8152,25.97,12502,0
+VOYA_B.US,D,20240926,000000,26.09,26.09,25.87,25.97,22792,0
+VOYA_B.US,D,20240927,000000,25.95,26.02,25.71,25.74,14974,0
+VOYA_B.US,D,20240930,000000,25.72,25.84,25.09,25.2,75643,0
+VOYA_B.US,D,20241001,000000,25.31,25.41,25.1201,25.39,25907,0
+VOYA_B.US,D,20241002,000000,25.37,25.4695,25.16,25.34,20591,0
+VOYA_B.US,D,20241003,000000,25.36,25.38,25.1591,25.23,19059,0
+VOYA_B.US,D,20241004,000000,25.15,25.15,24.96,25.02,26616,0
+VOYA_B.US,D,20241007,000000,25.02,25.02,24.75,24.89,16406,0
+VOYA_B.US,D,20241008,000000,24.93,25.4,24.78,25.4,39035,0
+VOYA_B.US,D,20241009,000000,25.32,25.54,25.1401,25.37,14709,0
+VOYA_B.US,D,20241010,000000,25.43,25.59,25.36,25.46,15350,0
+VOYA_B.US,D,20241011,000000,25.57,25.92,25.57,25.92,23390,0
+VOYA_B.US,D,20241014,000000,25.89,26.11,25.77,26.01,14564,0
+VOYA_B.US,D,20241015,000000,26.11,26.42,25.97,25.97,22163,0
+VOYA_B.US,D,20241016,000000,26.17,26.3713,26,26.13,28614,0
+VOYA_B.US,D,20241017,000000,26.13,26.34,25.95,25.95,52122,0
+VOYA_B.US,D,20241018,000000,26.1,26.63,26.0145,26.13,695034,0
+VOYA_B.US,D,20241021,000000,26.08,26.105,25.59,25.76,31739,0
+VOYA_B.US,D,20241022,000000,25.8,25.9379,25.4039,25.72,21264,0
+VOYA_B.US,D,20241023,000000,25.65,25.6994,25.3,25.3,17259,0
+VOYA_B.US,D,20241024,000000,25.41,25.67,25.25,25.4796,12065,0
+VOYA_B.US,D,20241025,000000,25.68,25.74,25.4537,25.55,16247,0
+VOYA_B.US,D,20241028,000000,25.7,25.81,25.57,25.74,14537,0
+VOYA_B.US,D,20241029,000000,25.58,25.615,25.46,25.6,13588,0
+VOYA_B.US,D,20241030,000000,25.73,25.84,25.42,25.49,23252,0
+VOYA_B.US,D,20241031,000000,25.61,25.69,24.91,25.59,31098,0
+VOYA_B.US,D,20241101,000000,25.73,25.7479,25.2195,25.53,11533,0
+VOYA_B.US,D,20241104,000000,25.65,25.7879,25.65,25.7,13250,0
+VOYA_B.US,D,20241105,000000,25.7,25.88,25.7,25.815,25253,0
+VOYA_B.US,D,20241106,000000,25.68,26.0476,25.3729,25.9,17317,0
+VOYA_B.US,D,20241107,000000,25.95,26,25.5717,26,16898,0
+VOYA_B.US,D,20241108,000000,26.04,26.4218,26,26.34,12494,0
+VOYA_B.US,D,20241111,000000,26.25,26.4841,25.9,25.98,12913,0
+VOYA_B.US,D,20241112,000000,25.984577,26.04,25.58,25.71,17763,0
+VOYA_B.US,D,20241113,000000,25.746,26.04,25.5426,25.64,15687,0
+VOYA_B.US,D,20241114,000000,25.74,25.75,25.3101,25.5381,8875,0
+VOYA_B.US,D,20241115,000000,25.61,25.67,25.34,25.52,21847,0
+VOYA_B.US,D,20241118,000000,25.59,25.86,25.4601,25.62,17700,0
+VOYA_B.US,D,20241119,000000,24.92,25.73,24.92,25.4,9662,0
+VOYA_B.US,D,20241120,000000,25.482,25.49,25.2165,25.3046,11593,0
+VOYA_B.US,D,20241121,000000,25.48,25.48,25.16,25.21,22127,0
+VOYA_B.US,D,20241122,000000,25.5798,25.5798,24.86,25.14,12698,0
+VOYA_B.US,D,20241125,000000,25.53,25.7868,25.16,25.21,13473,0
+VOYA_B.US,D,20241126,000000,24.98,24.98,24.6,24.897,10243,0
+VOYA_B.US,D,20241127,000000,24.7008,25.02,24.5534,24.9686,9942,0
+VOYA_B.US,D,20241129,000000,24.8502,25.29,24.76,25.29,47314,0
+VOYA_B.US,D,20241202,000000,24.99,25.28,24.91,25.02,17807,0
+VOYA_B.US,D,20241203,000000,24.86,25,24.5001,24.78,26508,0
+VOYA_B.US,D,20241204,000000,24.6091,24.98,24.52,24.7845,18998,0
+VOYA_B.US,D,20241205,000000,24.77,25.0899,24.76,25.0899,19845,0
+VOYA_B.US,D,20241206,000000,25.09,25.27,24.92,25.02,17134,0
+VOYA_B.US,D,20241209,000000,25.03,25.34,24.78,25.01,22175,0
+VOYA_B.US,D,20241210,000000,24.82,25.055,24.75,24.82,17185,0
+VOYA_B.US,D,20241211,000000,24.85,25.01,24.74,24.74,16772,0
+VOYA_B.US,D,20241212,000000,24.7,24.85,24.33,24.33,21929,0
+VOYA_B.US,D,20241213,000000,24.26,24.32,23.94,24.1717,24295,0
+VOYA_B.US,D,20241216,000000,24.04,24.1981,23.76,23.87,31648,0
+VOYA_B.US,D,20241217,000000,23.86,24.0876,23.79,24.04,27851,0
+VOYA_B.US,D,20241218,000000,23.92,24.0655,23.61,23.6385,26852,0
+VOYA_B.US,D,20241219,000000,23.87,23.87,23.24,23.38,28068,0
+VOYA_B.US,D,20241220,000000,23.335,23.58,23.28,23.4302,19777,0
+VOYA_B.US,D,20241223,000000,23.16,23.485,23.16,23.39,33412,0
+VOYA_B.US,D,20241224,000000,23.37,23.3994,23.15,23.36,12293,0
+VOYA_B.US,D,20241226,000000,23.34,23.36,23.11,23.27,22251,0
+VOYA_B.US,D,20241227,000000,23.26,23.2913,22.99,22.99,93942,0
+VOYA_B.US,D,20241230,000000,23,23.44,22.95,23.44,31271,0
+VOYA_B.US,D,20241231,000000,23.05,23.6,23.05,23.23,139978,0
+VOYA_B.US,D,20250102,000000,23.65,23.6995,23.36,23.56,34470,0
+VOYA_B.US,D,20250103,000000,23.54,23.7434,23.54,23.68,23380,0
+VOYA_B.US,D,20250106,000000,23.61,23.76,23.45,23.57,21168,0
+VOYA_B.US,D,20250107,000000,23.56,23.5897,23.18,23.36,45800,0
+VOYA_B.US,D,20250108,000000,23.12,23.42,23.12,23.34,41332,0
+VOYA_B.US,D,20250110,000000,23,23.35,22.9,23.15,29313,0
+VOYA_B.US,D,20250113,000000,23.1,23.2,22.91,23.18,47950,0
+VOYA_B.US,D,20250114,000000,23.25,23.34,23.02,23.24,16699,0
+VOYA_B.US,D,20250115,000000,23.6,23.8,23.5227,23.72,30089,0
+VOYA_B.US,D,20250116,000000,23.53,24.13,23.53,24.07,30308,0
+VOYA_B.US,D,20250117,000000,23.97,24.19,23.7483,23.84,28950,0
+VOYA_B.US,D,20250121,000000,24.035,24.035,23.71,23.84,81424,0
+VOYA_B.US,D,20250122,000000,23.84,23.865,23.63,23.7,14830,0
+VOYA_B.US,D,20250123,000000,23.55,23.7225,23.49,23.65,23832,0
+VOYA_B.US,D,20250124,000000,23.48,23.7746,23.48,23.7,13943,0
+VOYA_B.US,D,20250127,000000,23.84,24.23,23.67,24.23,84542,0
+VOYA_B.US,D,20250128,000000,24.28,24.3799,24.05,24.22,16593,0
+VOYA_B.US,D,20250129,000000,24.0226,24.25,23.88,24.07,14758,0
+VOYA_B.US,D,20250130,000000,24.2,24.44,24.01,24.33,19049,0
+VOYA_B.US,D,20250131,000000,24.2821,24.44,24.07,24.16,27953,0
+VOYA_B.US,D,20250203,000000,24.05,24.3773,23.93,24.21,12640,0
+VOYA_B.US,D,20250204,000000,24.34,24.34,23.81,24.21,18802,0
+VOYA_B.US,D,20250205,000000,24.3,24.77,24.29,24.77,20839,0
+VOYA_B.US,D,20250206,000000,24.7,24.79,24.51,24.7,10462,0
+VOYA_B.US,D,20250207,000000,24.5098,24.69,24.47,24.53,10865,0
+VOYA_B.US,D,20250210,000000,24.625,24.74,24.4,24.68,9550,0
+VOYA_B.US,D,20250211,000000,24.44,24.71,24.42,24.67,20997,0
+VOYA_B.US,D,20250212,000000,24.37,24.56,24.1268,24.53,10612,0
+VOYA_B.US,D,20250213,000000,24.5473,24.69,24.32,24.52,14776,0
+VOYA_B.US,D,20250214,000000,24.71,24.82,24.37,24.7,7945,0
+VOYA_B.US,D,20250218,000000,24.605,24.7599,24.44,24.44,12187,0
+VOYA_B.US,D,20250219,000000,24.45,24.75,24.29,24.37,21236,0
+VOYA_B.US,D,20250220,000000,24.3,24.48,24.28,24.32,21106,0
+VOYA_B.US,D,20250221,000000,24.416,24.55,24.3201,24.46,23810,0
+VOYA_B.US,D,20250224,000000,24.36,24.77,24.36,24.72,19654,0
+VOYA_B.US,D,20250225,000000,24.3442,24.94,24.3442,24.94,19524,0
+VOYA_B.US,D,20250226,000000,24.825,24.99,24.7,24.97,12682,0
+VOYA_B.US,D,20250227,000000,24.6898,24.99,24.67,24.99,9108,0
+VOYA_B.US,D,20250228,000000,25.03,25.07,24.7447,25.07,20812,0
+VOYA_B.US,D,20250303,000000,25.11,25.14,24.76,24.76,16826,0
+VOYA_B.US,D,20250304,000000,25.0075,25.15,24.51,24.51,15949,0
+VOYA_B.US,D,20250305,000000,24.67,24.93,24.33,24.4,14242,0
+VOYA_B.US,D,20250306,000000,24.41,24.67,24.36,24.66,11402,0
+VOYA_B.US,D,20250307,000000,24.6897,24.72,24.396,24.525,15547,0
+VOYA_B.US,D,20250310,000000,24.4,24.69,24.36,24.6,7370,0
+VOYA_B.US,D,20250311,000000,24.62,24.68,24.39,24.41,16763,0
+VOYA_B.US,D,20250312,000000,24.535,24.57,24.2,24.2432,9669,0
+VOYA_B.US,D,20250313,000000,24.45,24.58,24.21,24.46,12813,0
+VOYA_B.US,D,20250314,000000,24.28,24.65,24.28,24.3719,11274,0
+VOYA_B.US,D,20250317,000000,24.65,24.67,24.33,24.58,16122,0
+VOYA_B.US,D,20250318,000000,24.484,24.65,24.28,24.51,18274,0
+VOYA_B.US,D,20250319,000000,24.39,24.54,24.3,24.37,12404,0
+VOYA_B.US,D,20250320,000000,24.37,24.61,24.37,24.53,11764,0
+VOYA_B.US,D,20250321,000000,24.48,24.58,24.315,24.39,35855,0
+VOYA_B.US,D,20250324,000000,24.46,24.6,24.16,24.26,16031,0
+VOYA_B.US,D,20250325,000000,24.33,24.33,24.11,24.21,22908,0
+VOYA_B.US,D,20250326,000000,24.12,24.13,23.83,23.99,21147,0
+VOYA_B.US,D,20250327,000000,23.8694,24.0025,23.64,23.73,16566,0
+VOYA_B.US,D,20250328,000000,23.96,24.075,23.42,23.45,20840,0
+VOYA_B.US,D,20250331,000000,23.37,24.37,23.14,23.73,227638,0
+VOYA_B.US,D,20250401,000000,23.8,24.3,23.79,23.96,35643,0
+VOYA_B.US,D,20250402,000000,24.1663,24.21,23.8764,24.13,12758,0
+VOYA_B.US,D,20250403,000000,23.94,24.4,23.56,24.29,92217,0
+VOYA_B.US,D,20250404,000000,23.806,24.4,23.56,24.12,46496,0
+VOYA_B.US,D,20250407,000000,23.5,24.34,23.5,23.53,57396,0
+VOYA_B.US,D,20250408,000000,23.65,23.8927,23.27,23.3,25722,0
+VOYA_B.US,D,20250409,000000,22.9,23.72,22.9,23.72,20054,0
+VOYA_B.US,D,20250410,000000,23.945,23.945,23.1923,23.3302,24429,0
+VOYA_B.US,D,20250411,000000,23.12,23.5062,22.81,23.09,22791,0
+VOYA_B.US,D,20250414,000000,23.48,23.565,23.27,23.53,18546,0
+VOYA_B.US,D,20250415,000000,23.2,23.65,23.2,23.4475,16825,0
+VOYA_B.US,D,20250416,000000,24.38,24.38,23.37,23.5,17812,0
+VOYA_B.US,D,20250417,000000,23.62,23.9438,23.14,23.28,67319,0
+VOYA_B.US,D,20250421,000000,23,23.42,23,23.2,20293,0
+VOYA_B.US,D,20250422,000000,23.05,23.5106,23.05,23.15,12544,0
+VOYA_B.US,D,20250423,000000,23.6524,23.7,23.2847,23.59,12926,0
+VOYA_B.US,D,20250424,000000,23.69,23.9953,23.39,23.81,9930,0
+VOYA_B.US,D,20250425,000000,23.9439,23.9439,23.64,23.89,10748,0
+VOYA_B.US,D,20250428,000000,23.99,24.06,23.68,24.06,11329,0
+VOYA_B.US,D,20250429,000000,24.04,24.34,24.0021,24.12,16148,0
+VOYA_B.US,D,20250430,000000,24.0613,24.27,23.9321,24.27,24868,0
+VOYA_B.US,D,20250501,000000,24.21,24.56,24.05,24.56,12423,0
+VOYA_B.US,D,20250502,000000,24.63,24.95,24.305,24.68,11819,0
+VOYA_B.US,D,20250505,000000,24.72,24.72,24.4,24.43,15313,0
+VOYA_B.US,D,20250506,000000,24.44,24.7582,24.35,24.47,8389,0
+VOYA_B.US,D,20250507,000000,24.4018,24.78,24.37,24.55,16145,0
+VOYA_B.US,D,20250508,000000,24.77,24.7798,24.4385,24.52,12929,0
+VOYA_B.US,D,20250509,000000,24.5359,24.63,24.5,24.51,9301,0
+VOYA_B.US,D,20250512,000000,24.82,24.82,24.5,24.55,14786,0
+VOYA_B.US,D,20250513,000000,24.54,24.71,24.42,24.57,45251,0
+VOYA_B.US,D,20250514,000000,24.55,24.61,24.29,24.2925,24480,0
+VOYA_B.US,D,20250515,000000,24.2742,24.57,24.22,24.22,63178,0
+VOYA_B.US,D,20250516,000000,24.22,24.22,23.89,24.09,26842,0
+VOYA_B.US,D,20250519,000000,23.9277,24.264,23.9277,24.264,14013,0
+VOYA_B.US,D,20250520,000000,24.27,24.61,24.26,24.36,27684,0
+VOYA_B.US,D,20250521,000000,24.3904,24.3904,23.93,23.93,13327,0
+VOYA_B.US,D,20250522,000000,24.01,24.16,23.9932,24.09,10849,0
+VOYA_B.US,D,20250523,000000,24.1776,24.34,23.93,24.05,13089,0
+VOYA_B.US,D,20250527,000000,24.0829,24.0829,23.76,24.05,11651,0
+VOYA_B.US,D,20250528,000000,23.94,24.11,23.9232,23.93,12219,0
+VOYA_B.US,D,20250529,000000,24.0527,24.08,23.89,23.98,9018,0
+VOYA_B.US,D,20250530,000000,23.8404,24.3,23.8404,24.12,93778,0
+VOYA_B.US,D,20250602,000000,24.06,24.09,23.81,23.89,19935,0
+VOYA_B.US,D,20250603,000000,23.9383,24,23.7818,23.8,14863,0
+VOYA_B.US,D,20250604,000000,23.8,23.96,23.79,23.91,9590,0
+VOYA_B.US,D,20250605,000000,23.975,24.05,23.9024,23.98,8733,0
+VOYA_B.US,D,20250606,000000,24.06,24.06,23.66,23.74,19967,0
+VOYA_B.US,D,20250609,000000,23.74,23.8296,23.66,23.7,13121,0
+VOYA_B.US,D,20250610,000000,23.756,23.95,23.7277,23.87,26684,0
+VOYA_B.US,D,20250611,000000,23.9891,24.03,23.78,23.84,17090,0
+VOYA_B.US,D,20250612,000000,23.915,23.98,23.801,23.9,11334,0
+VOYA_B.US,D,20250613,000000,23.82,23.93,23.61,23.7123,13979,0
+VOYA_B.US,D,20250616,000000,23.825,23.93,23.57,23.57,18073,0
+VOYA_B.US,D,20250617,000000,23.8,23.8,23.52,23.559,14625,0
+VOYA_B.US,D,20250618,000000,23.6867,23.76,23.65,23.75,22819,0
+VOYA_B.US,D,20250620,000000,23.7899,23.88,23.7,23.8,18509,0
+VOYA_B.US,D,20250623,000000,23.85,23.95,23.8,23.95,31489,0
+VOYA_B.US,D,20250624,000000,23.91,24.4,23.91,24.21,15847,0
+VOYA_B.US,D,20250625,000000,24.21,24.38,24.11,24.21,12583,0
+VOYA_B.US,D,20250626,000000,24.22,24.32,24.16,24.254,8250,0
+VOYA_B.US,D,20250627,000000,24.24,24.2659,24.1,24.11,17011,0
+VOYA_B.US,D,20250630,000000,24.1,24.15,23.76,23.8,204271,0
+VOYA_B.US,D,20250701,000000,23.9,24.05,23.851,23.97,25088,0
+VOYA_B.US,D,20250702,000000,23.94,24.3,23.94,24.28,11844,0
+VOYA_B.US,D,20250703,000000,24,24.44,24,24.44,7571,0
+VOYA_B.US,D,20250707,000000,24.355,24.61,24.266,24.53,30516,0
+VOYA_B.US,D,20250708,000000,24.525,24.6499,24.5,24.57,10696,0
+VOYA_B.US,D,20250709,000000,24.66,24.79,24.51,24.61,19075,0
+VOYA_B.US,D,20250710,000000,24.645,24.7,24.4638,24.63,9656,0
+VOYA_B.US,D,20250711,000000,24.51,24.77,24.3,24.421,16743,0
+VOYA_B.US,D,20250714,000000,24.485,24.5,24.27,24.27,19165,0
+VOYA_B.US,D,20250715,000000,24.3029,24.33,24.05,24.06,18489,0
+VOYA_B.US,D,20250716,000000,24.06,24.16,23.91,24,25726,0
+VOYA_B.US,D,20250717,000000,24.0145,24.0979,23.9,23.96,22735,0
+VOYA_B.US,D,20250718,000000,24,24,23.82,23.9,26226,0
+VOYA_B.US,D,20250721,000000,23.935,24.08,23.815,23.89,23399,0
+VOYA_B.US,D,20250722,000000,23.81,23.9799,23.7978,23.89,14684,0
+VOYA_B.US,D,20250723,000000,23.878,23.9374,23.81,23.9,16152,0
+VOYA_B.US,D,20250724,000000,23.86,24.08,23.83,23.95,24693,0
+VOYA_B.US,D,20250725,000000,23.985,24.35,23.985,24.2,107364,0
+VOYA_B.US,D,20250728,000000,24.21,24.29,24.12,24.28,61474,0
+VOYA_B.US,D,20250729,000000,24.21,24.5899,24.21,24.55,22515,0
+VOYA_B.US,D,20250730,000000,24.44,24.8,24.3703,24.44,24219,0
+VOYA_B.US,D,20250731,000000,24.5,24.65,24.3395,24.65,32509,0
+VOYA_B.US,D,20250801,000000,24.65,24.8173,24.5083,24.6,22459,0
+VOYA_B.US,D,20250804,000000,24.688,24.74,24.58,24.65,14351,0
+VOYA_B.US,D,20250805,000000,24.7045,24.71,24.52,24.6,7894,0
+VOYA_B.US,D,20250806,000000,24.602,24.7,24.45,24.45,13419,0
+VOYA_B.US,D,20250807,000000,24.55,24.57,24.32,24.39,18153,0
+VOYA_B.US,D,20250808,000000,24.402,24.74,24.3166,24.52,9530,0
+VOYA_B.US,D,20250811,000000,24.635,24.71,24.54,24.69,10304,0
+VOYA_B.US,D,20250812,000000,24.5792,24.71,24.568,24.65,18844,0
+VOYA_B.US,D,20250813,000000,24.73,24.81,24.56,24.62,28014,0
+VOYA_B.US,D,20250814,000000,24.615,24.68,24.2436,24.35,26672,0
+VOYA_B.US,D,20250815,000000,24.4204,24.545,24.32,24.42,21514,0
+VOYA_B.US,D,20250818,000000,24.52,24.66,24.52,24.66,20961,0
+VOYA_B.US,D,20250819,000000,24.77,24.78,24.551,24.77,28076,0
+VOYA_B.US,D,20250820,000000,24.8,24.8,24.53,24.58,19109,0
+VOYA_B.US,D,20250821,000000,24.6482,24.69,24.46,24.59,12131,0
+VOYA_B.US,D,20250822,000000,24.52,24.78,24.52,24.7,9310,0
+VOYA_B.US,D,20250825,000000,24.83,24.9676,24.59,24.727,17615,0
+VOYA_B.US,D,20250826,000000,24.35,24.42,24.0701,24.11,15251,0
+VOYA_B.US,D,20250827,000000,23.9688,24.21,23.83,23.95,14762,0
+VOYA_B.US,D,20250828,000000,23.9802,24.1276,23.78,23.82,27418,0
+VOYA_B.US,D,20250829,000000,23.7205,23.8,23.31,23.62,51858,0
+VOYA_B.US,D,20250902,000000,23.69,23.7,23.49,23.67,16366,0
+VOYA_B.US,D,20250903,000000,23.75,23.93,23.62,23.8,12121,0
+VOYA_B.US,D,20250904,000000,23.8,23.88,23.6816,23.85,15669,0
+VOYA_B.US,D,20250905,000000,24.04,24.07,23.75,23.85,20783,0
+VOYA_B.US,D,20250908,000000,23.98,24.1,23.81,23.88,14175,0
+VOYA_B.US,D,20250909,000000,23.86,23.92,23.55,23.68,61427,0
+VOYA_B.US,D,20250910,000000,23.6406,23.94,23.6406,23.94,42378,0
+VOYA_B.US,D,20250911,000000,23.99,24.08,23.99,24.08,29339,0
+VOYA_B.US,D,20250912,000000,24.08,24.22,24.02,24.22,19917,0
+VOYA_B.US,D,20250915,000000,24.19,24.34,24.06,24.13,21399,0
+VOYA_B.US,D,20250916,000000,24.22,24.221,24.01,24.09,20667,0
+VOYA_B.US,D,20250917,000000,24.14,24.18,24.03,24.17,20852,0
+VOYA_B.US,D,20250918,000000,24.04,24.26,24.04,24.24,14528,0
+VOYA_B.US,D,20250919,000000,24.122,24.51,24.105,24.28,38823,0
+VOYA_B.US,D,20250922,000000,24.375,24.5,24.16,24.5,49601,0
+VOYA_B.US,D,20250923,000000,24.36,24.48,24.25,24.48,14780,0
+VOYA_B.US,D,20250924,000000,24.416,24.62,24.31,24.56,13386,0
+VOYA_B.US,D,20250925,000000,24.385,24.56,24.2476,24.26,19287,0
+VOYA_B.US,D,20250926,000000,24.32,24.41,24.26,24.26,12641,0
+VOYA_B.US,D,20250929,000000,24.2053,24.246,24.02,24.11,13292,0
+VOYA_B.US,D,20250930,000000,24.045,24.37,23.885,23.95,76941,0
+VOYA_B.US,D,20251001,000000,24.225,24.5629,24.0152,24.26,14423,0
+VOYA_B.US,D,20251002,000000,24.1,24.505,23.9099,24.505,22894,0
+VOYA_B.US,D,20251003,000000,24.3601,24.55,24.2701,24.46,15489,0
+VOYA_B.US,D,20251006,000000,24.38,24.52,24.28,24.52,12876,0
+VOYA_B.US,D,20251007,000000,24.41,24.52,24.28,24.45,9937,0
+VOYA_B.US,D,20251008,000000,24.45,24.515,24.41,24.5,12118,0
+VOYA_B.US,D,20251009,000000,24.465,24.5,24.34,24.48,14269,0
+VOYA_B.US,D,20251010,000000,24.3,24.55,24.1606,24.475,13110,0
+VOYA_B.US,D,20251013,000000,24.315,24.54,24.315,24.35,15518,0
+VOYA_B.US,D,20251014,000000,24.433,24.47,24.16,24.25,13953,0
+VOYA_B.US,D,20251015,000000,24.2,24.57,24.1201,24.21,14391,0
+VOYA_B.US,D,20251016,000000,24.22,24.4721,24.2,24.2,23858,0
+VOYA_B.US,D,20251017,000000,24.2776,24.4282,24.27,24.4,17039,0
+VOYA_B.US,D,20251020,000000,24.42,24.535,24.405,24.53,9176,0
+VOYA_B.US,D,20251021,000000,24.5467,24.63,24.53,24.63,11516,0
+VOYA_B.US,D,20251022,000000,24.45,24.63,24.45,24.6,13367,0
+VOYA_B.US,D,20251023,000000,24.56,24.66,24.49,24.655,6512,0
+VOYA_B.US,D,20251024,000000,24.56,24.74,24.5001,24.62,9224,0
+VOYA_B.US,D,20251027,000000,24.74,24.7693,24.57,24.66,14739,0
+VOYA_B.US,D,20251028,000000,24.74,24.81,24.5704,24.78,11253,0
+VOYA_B.US,D,20251029,000000,24.8,24.8328,24.5701,24.6488,16129,0
+VOYA_B.US,D,20251030,000000,24.65,24.74,24.35,24.51,14868,0
+VOYA_B.US,D,20251031,000000,24.4625,24.59,24.36,24.39,36559,0
+VOYA_B.US,D,20251103,000000,24.4,24.48,24.1498,24.27,15860,0
+VOYA_B.US,D,20251104,000000,24.2995,24.405,24,24.15,17186,0
+VOYA_B.US,D,20251105,000000,24.15,24.23,24.09,24.15,12550,0
+VOYA_B.US,D,20251106,000000,24.2327,24.39,24.0407,24.27,13190,0
+VOYA_B.US,D,20251107,000000,24.2,24.27,24.01,24.1,15191,0
+VOYA_B.US,D,20251110,000000,24.28,24.29,24.08,24.22,36188,0
+VOYA_B.US,D,20251111,000000,24.21,24.27,24.09,24.11,8725,0
+VOYA_B.US,D,20251112,000000,24.08,24.2288,24.08,24.13,16693,0
+VOYA_B.US,D,20251113,000000,23.91,24.1943,23.8201,23.85,16333,0
+VOYA_B.US,D,20251114,000000,23.72,23.95,23.71,23.78,12083,0
+VOYA_B.US,D,20251117,000000,23.8,23.94,23.73,23.9,40580,0
+VOYA_B.US,D,20251118,000000,23.86,23.965,23.79,23.91,16308,0
+VOYA_B.US,D,20251119,000000,23.8001,23.97,23.8001,23.89,25758,0
+VOYA_B.US,D,20251120,000000,23.85,24.01,23.8,23.95,46751,0
+VOYA_B.US,D,20251121,000000,23.9,24.19,23.81,24.13,11614,0
+VOYA_B.US,D,20251124,000000,24.135,24.5,23.9295,24.37,20318,0
+VOYA_B.US,D,20251125,000000,24.49,24.56,24.48,24.53,33418,0
+VOYA_B.US,D,20251126,000000,24.4199,24.4199,24.19,24.24,16450,0
+VOYA_B.US,D,20251128,000000,24.4787,24.4787,24.15,24.33,9814,0
+VOYA_B.US,D,20251201,000000,24.2,24.46,24.17,24.45,46396,0
+VOYA_B.US,D,20251202,000000,24.35,24.45,24.3,24.44,22003,0
+VOYA_B.US,D,20251203,000000,24.44,24.58,24.44,24.4865,14744,0
+VOYA_B.US,D,20251204,000000,24.4217,24.67,24.4217,24.45,15523,0
+VOYA_B.US,D,20251205,000000,24.485,24.59,24.3701,24.47,14486,0
+VOYA_B.US,D,20251208,000000,24.5043,24.62,24.4359,24.53,13823,0
+VOYA_B.US,D,20251209,000000,24.505,24.73,24.3401,24.66,19739,0
+VOYA_B.US,D,20251210,000000,24.62,24.8,24.58,24.77,23248,0
+VOYA_B.US,D,20251211,000000,24.9,24.96,24.4801,24.95,26125,0
+VOYA_B.US,D,20251212,000000,24.765,25.02,24.75,24.88,18550,0
+VOYA_B.US,D,20251215,000000,24.94,25.04,24.8,24.95,34629,0
+VOYA_B.US,D,20251216,000000,24.91,25.01,24.81,24.9,136350,0
+VOYA_B.US,D,20251217,000000,24.98,24.99,24.75,24.78,63732,0
+VOYA_B.US,D,20251218,000000,24.71,24.938,24.7,24.83,23287,0
+VOYA_B.US,D,20251219,000000,24.835,24.9,24.74,24.76,18926,0
+VOYA_B.US,D,20251222,000000,24.825,24.9356,24.72,24.81,37986,0
+VOYA_B.US,D,20251223,000000,24.875,24.99,24.7423,24.82,12518,0
+VOYA_B.US,D,20251224,000000,24.79,24.92,24.78,24.81,7624,0
+VOYA_B.US,D,20251226,000000,24.7801,24.9273,24.78,24.83,7484,0
+VOYA_B.US,D,20251229,000000,24.83,24.87,24.79,24.82,11631,0
+VOYA_B.US,D,20251230,000000,24.81,24.845,24.7301,24.8,21676,0
+VOYA_B.US,D,20251231,000000,24.76,24.8,24.68,24.73,37663,0
+VOYA_B.US,D,20260102,000000,24.9419,24.97,24.73,24.8,10310,0
+VOYA_B.US,D,20260105,000000,24.9,25,24.75,24.78,32313,0
+VOYA_B.US,D,20260106,000000,24.88,24.95,24.66,24.73,16655,0
+VOYA_B.US,D,20260107,000000,24.752,24.88,24.71,24.85,14969,0
+VOYA_B.US,D,20260108,000000,24.8,24.9,24.7625,24.85,16513,0
+VOYA_B.US,D,20260109,000000,24.9162,24.9388,24.82,24.84,18824,0
+VOYA_B.US,D,20260112,000000,24.85,24.9359,24.73,24.84,13262,0
+VOYA_B.US,D,20260113,000000,24.9,24.9383,24.79,24.83,11014,0
+VOYA_B.US,D,20260114,000000,24.89,24.91,24.72,24.82,28605,0
+VOYA_B.US,D,20260115,000000,24.91,24.925,24.77,24.817,23466,0
+VOYA_B.US,D,20260116,000000,24.84,24.84,24.6,24.69,29810,0
+VOYA_B.US,D,20260120,000000,24.42,24.55,24.2119,24.52,16808,0
+VOYA_B.US,D,20260121,000000,24.58,24.74,24.26,24.54,27931,0
+VOYA_B.US,D,20260122,000000,24.5908,24.66,24.4062,24.54,14440,0
+VOYA_B.US,D,20260123,000000,24.61,24.64,24.43,24.62,12809,0
+VOYA_B.US,D,20260126,000000,24.575,24.7182,24.4901,24.65,10464,0
+VOYA_B.US,D,20260127,000000,24.575,24.65,24.44,24.54,18329,0
+VOYA_B.US,D,20260128,000000,24.62,24.62,24.4201,24.56,13546,0
+VOYA_B.US,D,20260129,000000,24.61,24.64,24.38,24.39,17737,0
+VOYA_B.US,D,20260130,000000,24.44,24.44,24.31,24.38,19681,0
+VOYA_B.US,D,20260202,000000,24.44,24.53,24.33,24.43,9656,0
+VOYA_B.US,D,20260203,000000,24.3901,24.49,24.06,24.19,32340,0
+VOYA_B.US,D,20260204,000000,24.12,24.22,24,24.13,39852,0
+VOYA_B.US,D,20260205,000000,24.145,24.25,23.99,24.17,22741,0
+VOYA_B.US,D,20260206,000000,24.31,24.31,24.0501,24.26,21220,0
+VOYA_B.US,D,20260209,000000,24.26,24.48,24.1801,24.36,23251,0
+VOYA_B.US,D,20260210,000000,24.43,24.66,24.3832,24.62,34309,0
+VOYA_B.US,D,20260211,000000,24.73,24.73,24.49,24.68,11592,0
+VOYA_B.US,D,20260212,000000,24.73,24.74,24.5447,24.6,13392,0
+VOYA_B.US,D,20260213,000000,24.79,24.82,24.6674,24.77,17729,0
+VOYA_B.US,D,20260217,000000,24.745,24.93,24.67,24.81,18387,0
+VOYA_B.US,D,20260218,000000,24.8994,24.9,24.65,24.69,22327,0
diff --git a/daily/us/nyse stocks/2/vsdm.us.txt b/daily/us/nyse stocks/2/vsdm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc40c9bd5608a7b079f9d303f2b1312229af7f06
--- /dev/null
+++ b/daily/us/nyse stocks/2/vsdm.us.txt	
@@ -0,0 +1,309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSDM.US,D,20241122,000000,75.22,75.22,75.12,75.17,7349,0
+VSDM.US,D,20241125,000000,75.23,75.47,75.202,75.22,21722,0
+VSDM.US,D,20241126,000000,75.305,75.7,75.255,75.265,34709,0
+VSDM.US,D,20241127,000000,75.325,75.54,75.29,75.35,36960,0
+VSDM.US,D,20241129,000000,75.425,75.46,75.4,75.43,10697,0
+VSDM.US,D,20241202,000000,75.555,76.56,75.43,75.48,11166,0
+VSDM.US,D,20241203,000000,75.53,75.53,75.45,75.4851,9140,0
+VSDM.US,D,20241204,000000,75.46,75.5591,75.44,75.535,7626,0
+VSDM.US,D,20241205,000000,75.505,75.53,75.47,75.5099,6775,0
+VSDM.US,D,20241206,000000,75.575,75.585,75.5638,75.585,5523,0
+VSDM.US,D,20241209,000000,75.565,75.5884,75.565,75.57,4608,0
+VSDM.US,D,20241210,000000,75.58,75.61,75.52,75.52,9365,0
+VSDM.US,D,20241211,000000,75.52,75.525,75.52,75.525,762,0
+VSDM.US,D,20241212,000000,75.53,75.53,75.4,75.4,14469,0
+VSDM.US,D,20241213,000000,75.39,75.45,75.282,75.282,18506,0
+VSDM.US,D,20241216,000000,75.305,75.32,75.3,75.305,2663,0
+VSDM.US,D,20241217,000000,75.3,75.38,75.26,75.2602,11773,0
+VSDM.US,D,20241218,000000,75.24,75.26,75.12,75.12,3157,0
+VSDM.US,D,20241219,000000,75.1,75.105,74.835,74.8643,11041,0
+VSDM.US,D,20241220,000000,74.97,74.97,74.94,74.97,1553,0
+VSDM.US,D,20241223,000000,74.89,75.14,74.89,74.96,24248,0
+VSDM.US,D,20241224,000000,74.71,74.71,74.67,74.7088,2074,0
+VSDM.US,D,20241226,000000,74.72,74.73,74.695,74.725,4863,0
+VSDM.US,D,20241227,000000,74.75,74.97,74.6686,74.6885,14929,0
+VSDM.US,D,20241230,000000,74.74,74.85,74.74,74.81,7642,0
+VSDM.US,D,20241231,000000,74.8493,74.8496,74.81,74.8101,4667,0
+VSDM.US,D,20250102,000000,74.91,74.93,74.81,74.81,9678,0
+VSDM.US,D,20250103,000000,74.9,75.09,74.87,74.89,46266,0
+VSDM.US,D,20250106,000000,74.97,74.99,74.93,74.985,5748,0
+VSDM.US,D,20250107,000000,74.965,74.99,74.93,74.9593,14480,0
+VSDM.US,D,20250108,000000,74.92,74.92,74.842,74.865,11532,0
+VSDM.US,D,20250110,000000,74.79,74.9699,74.765,74.7751,16509,0
+VSDM.US,D,20250113,000000,74.73,74.96,74.7,74.705,21609,0
+VSDM.US,D,20250114,000000,74.71,74.71,74.66,74.69,19680,0
+VSDM.US,D,20250115,000000,74.89,74.94,74.8377,74.85,12677,0
+VSDM.US,D,20250116,000000,74.91,75.07,74.8767,74.9,14234,0
+VSDM.US,D,20250117,000000,74.92,75.019,74.92,74.97,19144,0
+VSDM.US,D,20250121,000000,75.02,75.07,74.99,75.04,4628,0
+VSDM.US,D,20250122,000000,75.045,75.14,75.03,75.11,10526,0
+VSDM.US,D,20250123,000000,75.11,75.11,75,75.0048,6301,0
+VSDM.US,D,20250124,000000,75.03,75.195,75.02,75.0775,21700,0
+VSDM.US,D,20250127,000000,75.195,75.25,75.1482,75.2053,3330,0
+VSDM.US,D,20250128,000000,75.22,75.285,75.19,75.225,9139,0
+VSDM.US,D,20250129,000000,75.25,75.37,75.1788,75.19,16319,0
+VSDM.US,D,20250130,000000,75.24,75.285,75.235,75.285,5264,0
+VSDM.US,D,20250131,000000,75.29,75.54,75.2655,75.2655,16313,0
+VSDM.US,D,20250203,000000,75.16,75.375,75.085,75.175,21507,0
+VSDM.US,D,20250204,000000,75.12,75.25,75.12,75.205,18216,0
+VSDM.US,D,20250205,000000,75.4,75.4,75.27,75.29,20226,0
+VSDM.US,D,20250206,000000,75.27,75.322,75.26,75.32,24787,0
+VSDM.US,D,20250207,000000,75.2713,75.32,75.265,75.32,23047,0
+VSDM.US,D,20250210,000000,75.33,75.34,75.27,75.2803,15907,0
+VSDM.US,D,20250211,000000,75.28,75.355,75.2467,75.275,23771,0
+VSDM.US,D,20250212,000000,75.3,75.3,75.065,75.1116,27502,0
+VSDM.US,D,20250213,000000,75.19,75.23,75.19,75.21,3450,0
+VSDM.US,D,20250214,000000,75.33,75.39,75.295,75.295,3939,0
+VSDM.US,D,20250218,000000,75.29,75.51,75.2102,75.2102,21476,0
+VSDM.US,D,20250219,000000,75.225,75.27,75.2,75.24,14815,0
+VSDM.US,D,20250220,000000,75.285,75.3799,75.28,75.35,22760,0
+VSDM.US,D,20250221,000000,75.34,75.82,75.334,75.445,41124,0
+VSDM.US,D,20250224,000000,75.45,75.765,75.45,75.46,16506,0
+VSDM.US,D,20250225,000000,75.51,75.92,75.51,75.785,39641,0
+VSDM.US,D,20250226,000000,75.6,75.77,75.57,75.665,13211,0
+VSDM.US,D,20250227,000000,75.59,75.77,75.58,75.63,28055,0
+VSDM.US,D,20250228,000000,75.61,75.85,75.61,75.7102,11172,0
+VSDM.US,D,20250303,000000,75.46,75.525,75.45,75.47,15908,0
+VSDM.US,D,20250304,000000,75.495,75.54,75.39,75.44,16153,0
+VSDM.US,D,20250305,000000,75.43,75.62,75.37,75.385,8599,0
+VSDM.US,D,20250306,000000,75.36,75.42,75.32,75.32,19601,0
+VSDM.US,D,20250307,000000,75.3,75.47,75.29,75.3252,22425,0
+VSDM.US,D,20250310,000000,75.45,75.64,75.23,75.475,50576,0
+VSDM.US,D,20250311,000000,75.41,75.48,75.33,75.35,4816,0
+VSDM.US,D,20250312,000000,75.34,75.49,75.24,75.27,20645,0
+VSDM.US,D,20250313,000000,75.255,75.31,75.207,75.263,7437,0
+VSDM.US,D,20250314,000000,75.295,75.38,75.25,75.345,19052,0
+VSDM.US,D,20250317,000000,75.3,75.385,75.29,75.385,11265,0
+VSDM.US,D,20250318,000000,75.328,75.43,75.3,75.32,53553,0
+VSDM.US,D,20250319,000000,75.27,75.34,75.2026,75.33,14323,0
+VSDM.US,D,20250320,000000,75.35,75.46,75.34,75.46,142096,0
+VSDM.US,D,20250321,000000,75.395,75.44,75.33,75.3601,22699,0
+VSDM.US,D,20250324,000000,75.36,75.405,75.328,75.34,15051,0
+VSDM.US,D,20250325,000000,75.38,75.55,75.27,75.27,19749,0
+VSDM.US,D,20250326,000000,75.285,75.315,75.21,75.21,22905,0
+VSDM.US,D,20250327,000000,75.13,75.18,75.11,75.17,10768,0
+VSDM.US,D,20250328,000000,75.29,75.29,75.2097,75.267,1458,0
+VSDM.US,D,20250331,000000,75.33,75.38,75.26,75.335,8173,0
+VSDM.US,D,20250401,000000,75.39,75.39,75.29,75.38,10111,0
+VSDM.US,D,20250402,000000,75.385,75.42,75.2501,75.295,7292,0
+VSDM.US,D,20250403,000000,75.49,75.69,75.49,75.555,9709,0
+VSDM.US,D,20250404,000000,75.88,75.88,75.645,75.6881,23851,0
+VSDM.US,D,20250407,000000,75.78,75.78,75.05,75.2,32874,0
+VSDM.US,D,20250408,000000,75.035,75.09,74.21,74.4116,47768,0
+VSDM.US,D,20250409,000000,74.055,74.38,73.6866,74.38,22224,0
+VSDM.US,D,20250410,000000,74.805,75.015,74.3983,74.6525,10236,0
+VSDM.US,D,20250411,000000,74.3301,74.425,74.1227,74.3151,25079,0
+VSDM.US,D,20250414,000000,74.55,74.64,74.42,74.64,14834,0
+VSDM.US,D,20250415,000000,74.67,74.7272,74.622,74.66,18254,0
+VSDM.US,D,20250416,000000,74.6394,74.6699,74.57,74.57,14565,0
+VSDM.US,D,20250417,000000,74.64,74.73,74.56,74.63,22145,0
+VSDM.US,D,20250421,000000,74.62,74.62,74.3,74.42,48010,0
+VSDM.US,D,20250422,000000,74.4912,74.4912,74.335,74.4201,12913,0
+VSDM.US,D,20250423,000000,74.705,74.82,74.5,74.5,38370,0
+VSDM.US,D,20250424,000000,74.71,74.77,74.55,74.57,143905,0
+VSDM.US,D,20250425,000000,74.7402,74.77,74.67,74.71,7519,0
+VSDM.US,D,20250428,000000,74.69,74.76,74.66,74.7552,13314,0
+VSDM.US,D,20250429,000000,74.82,74.9099,74.82,74.87,13016,0
+VSDM.US,D,20250430,000000,74.945,75,74.9208,74.96,11162,0
+VSDM.US,D,20250501,000000,74.8729,74.92,74.74,74.77,17039,0
+VSDM.US,D,20250502,000000,74.7505,74.91,74.72,74.78,231330,0
+VSDM.US,D,20250505,000000,74.84,74.89,74.77,74.83,50955,0
+VSDM.US,D,20250506,000000,74.84,74.9248,74.8,74.88,10940,0
+VSDM.US,D,20250507,000000,75,75,74.9,75,10176,0
+VSDM.US,D,20250508,000000,75,75,74.87,74.87,13705,0
+VSDM.US,D,20250509,000000,74.97,74.9895,74.92,74.945,15289,0
+VSDM.US,D,20250512,000000,74.975,74.9907,74.87,74.91,34918,0
+VSDM.US,D,20250513,000000,75,75.0299,74.9,74.93,42671,0
+VSDM.US,D,20250514,000000,75.0362,75.06,74.9,74.92,28973,0
+VSDM.US,D,20250515,000000,75.05,75.06,74.96,75,61761,0
+VSDM.US,D,20250516,000000,75.05,75.07,75.01,75.0273,22065,0
+VSDM.US,D,20250519,000000,74.98,75.065,74.95,75.03,27696,0
+VSDM.US,D,20250520,000000,75.0449,75.1199,75.0449,75.07,17385,0
+VSDM.US,D,20250521,000000,75.06,75.11,74.96,74.96,20759,0
+VSDM.US,D,20250522,000000,74.92,75.02,74.78,74.845,34577,0
+VSDM.US,D,20250523,000000,74.93,74.9981,74.88,74.9548,51242,0
+VSDM.US,D,20250527,000000,74.95,75.25,74.935,75.225,19678,0
+VSDM.US,D,20250528,000000,75.17,75.21,75.13,75.19,17607,0
+VSDM.US,D,20250529,000000,75.22,75.42,75.21,75.2648,20775,0
+VSDM.US,D,20250530,000000,75.22,75.31,75.2095,75.27,38914,0
+VSDM.US,D,20250602,000000,75.13,75.2,75.04,75.11,40816,0
+VSDM.US,D,20250603,000000,75.16,75.1998,75.07,75.07,88548,0
+VSDM.US,D,20250604,000000,75.23,75.28,75.1222,75.16,60468,0
+VSDM.US,D,20250605,000000,75.24,75.24,75.17,75.19,45040,0
+VSDM.US,D,20250606,000000,75.235,75.2499,75.18,75.2,17977,0
+VSDM.US,D,20250609,000000,75.21,75.3,75.185,75.2,35531,0
+VSDM.US,D,20250610,000000,75.25,75.29,75.22,75.23,24140,0
+VSDM.US,D,20250611,000000,75.2517,75.34,75.24,75.29,41334,0
+VSDM.US,D,20250612,000000,75.3284,75.38,75.3245,75.35,16223,0
+VSDM.US,D,20250613,000000,75.35,75.4,75.32,75.33,18697,0
+VSDM.US,D,20250616,000000,75.3475,75.48,75.31,75.36,33472,0
+VSDM.US,D,20250617,000000,75.39,75.51,75.375,75.45,22849,0
+VSDM.US,D,20250618,000000,75.43,75.46,75.4,75.4,31608,0
+VSDM.US,D,20250620,000000,75.4037,75.49,75.4,75.44,21718,0
+VSDM.US,D,20250623,000000,75.475,75.57,75.45,75.545,27286,0
+VSDM.US,D,20250624,000000,75.55,75.59,75.51,75.51,18880,0
+VSDM.US,D,20250625,000000,75.505,75.53,75.49,75.51,12629,0
+VSDM.US,D,20250626,000000,75.57,75.6,75.55,75.58,47061,0
+VSDM.US,D,20250627,000000,75.61,75.68,75.58,75.665,21750,0
+VSDM.US,D,20250630,000000,75.675,75.72,75.66,75.71,29483,0
+VSDM.US,D,20250701,000000,75.52,75.6253,75.51,75.575,46897,0
+VSDM.US,D,20250702,000000,75.575,75.63,75.55,75.615,23149,0
+VSDM.US,D,20250703,000000,75.63,75.64,75.59,75.6,31505,0
+VSDM.US,D,20250707,000000,75.76,75.8,75.58,75.62,38876,0
+VSDM.US,D,20250708,000000,75.67,75.75,75.63,75.65,48154,0
+VSDM.US,D,20250709,000000,75.73,75.89,75.68,75.72,23235,0
+VSDM.US,D,20250710,000000,75.71,75.7139,75.67,75.69,60185,0
+VSDM.US,D,20250711,000000,75.7535,75.7535,75.68,75.73,88380,0
+VSDM.US,D,20250714,000000,75.735,75.76,75.69,75.72,41161,0
+VSDM.US,D,20250715,000000,75.74,75.74,75.7053,75.715,7774,0
+VSDM.US,D,20250716,000000,75.705,75.82,75.695,75.72,60683,0
+VSDM.US,D,20250717,000000,75.67,75.69,75.6,75.68,23330,0
+VSDM.US,D,20250718,000000,75.695,75.71,75.66,75.7,18299,0
+VSDM.US,D,20250721,000000,75.78,75.86,75.6948,75.755,31541,0
+VSDM.US,D,20250722,000000,75.82,75.85,75.74,75.76,19475,0
+VSDM.US,D,20250723,000000,75.79,75.808,75.7,75.72,29171,0
+VSDM.US,D,20250724,000000,75.7509,75.76,75.6978,75.7362,35765,0
+VSDM.US,D,20250725,000000,75.755,75.81,75.755,75.81,101797,0
+VSDM.US,D,20250728,000000,75.83,75.86,75.8,75.825,27391,0
+VSDM.US,D,20250729,000000,75.88,75.9487,75.84,75.925,22767,0
+VSDM.US,D,20250730,000000,75.9,75.95,75.87,75.87,16440,0
+VSDM.US,D,20250731,000000,75.92,75.965,75.91,75.92,26133,0
+VSDM.US,D,20250801,000000,75.93,76,75.92,75.97,27494,0
+VSDM.US,D,20250804,000000,75.965,75.98,75.94,75.96,27040,0
+VSDM.US,D,20250805,000000,75.975,75.9996,75.95,75.95,24796,0
+VSDM.US,D,20250806,000000,75.97,76.13,75.95,76.005,17630,0
+VSDM.US,D,20250807,000000,76.04,76.0686,76.02,76.02,31727,0
+VSDM.US,D,20250808,000000,76.04,76.18,76.01,76.03,30162,0
+VSDM.US,D,20250811,000000,76.07,76.14,76.05,76.1,43299,0
+VSDM.US,D,20250812,000000,76.15,76.15,76.11,76.12,41042,0
+VSDM.US,D,20250813,000000,76.21,76.2499,76.18,76.235,43723,0
+VSDM.US,D,20250814,000000,76.26,76.28,76.18,76.19,23299,0
+VSDM.US,D,20250815,000000,76.2,76.25,76.15,76.19,63786,0
+VSDM.US,D,20250818,000000,76.2297,76.23,76.13,76.17,84229,0
+VSDM.US,D,20250819,000000,76.2,76.26,76.14,76.16,53487,0
+VSDM.US,D,20250820,000000,76.155,76.3,76.155,76.175,38706,0
+VSDM.US,D,20250821,000000,76.16,76.225,76.15,76.15,33478,0
+VSDM.US,D,20250822,000000,76.16,76.3196,76.16,76.25,15578,0
+VSDM.US,D,20250825,000000,76.26,76.34,76.25,76.26,22501,0
+VSDM.US,D,20250826,000000,76.27,76.315,76.27,76.28,59348,0
+VSDM.US,D,20250827,000000,76.26,76.39,76.26,76.31,31379,0
+VSDM.US,D,20250828,000000,76.28,76.3341,76.26,76.29,71007,0
+VSDM.US,D,20250829,000000,76.285,76.315,76.26,76.31,37979,0
+VSDM.US,D,20250902,000000,76.05,76.17,76.04,76.15,50637,0
+VSDM.US,D,20250903,000000,76.1,76.27,76.1,76.155,48363,0
+VSDM.US,D,20250904,000000,76.23,76.2499,76.2135,76.24,29474,0
+VSDM.US,D,20250905,000000,76.3484,76.3899,76.3257,76.37,34124,0
+VSDM.US,D,20250908,000000,76.42,76.59,76.42,76.54,45463,0
+VSDM.US,D,20250909,000000,76.56,76.67,76.53,76.565,55972,0
+VSDM.US,D,20250910,000000,76.67,76.75,76.63,76.66,36728,0
+VSDM.US,D,20250911,000000,76.785,76.8299,76.75,76.76,76080,0
+VSDM.US,D,20250912,000000,76.72,76.785,76.71,76.75,25584,0
+VSDM.US,D,20250915,000000,76.83,76.88,76.82,76.85,75392,0
+VSDM.US,D,20250916,000000,76.925,76.925,76.8,76.86,43326,0
+VSDM.US,D,20250917,000000,76.91,76.9899,76.77,76.77,50738,0
+VSDM.US,D,20250918,000000,76.85,76.9,76.8,76.85,43169,0
+VSDM.US,D,20250919,000000,76.8043,76.885,76.74,76.84,45105,0
+VSDM.US,D,20250922,000000,76.9,76.9,76.83,76.83,22536,0
+VSDM.US,D,20250923,000000,76.895,76.9,76.82,76.82,13517,0
+VSDM.US,D,20250924,000000,76.82,76.88,76.76,76.76,18644,0
+VSDM.US,D,20250925,000000,76.755,76.76,76.6,76.62,27581,0
+VSDM.US,D,20250926,000000,76.7,76.7495,76.45,76.5,36744,0
+VSDM.US,D,20250929,000000,76.63,76.75,76.59,76.66,83224,0
+VSDM.US,D,20250930,000000,76.655,76.79,76.64,76.7,72493,0
+VSDM.US,D,20251001,000000,76.55,76.66,76.5,76.5,27485,0
+VSDM.US,D,20251002,000000,76.455,76.555,76.39,76.39,65642,0
+VSDM.US,D,20251003,000000,76.49,76.57,76.44,76.44,25195,0
+VSDM.US,D,20251006,000000,76.455,76.49,76.43,76.44,51804,0
+VSDM.US,D,20251007,000000,76.46,76.6099,76.44,76.46,29319,0
+VSDM.US,D,20251008,000000,76.61,76.65,76.5,76.53,34027,0
+VSDM.US,D,20251009,000000,76.52,76.545,76.4903,76.53,19840,0
+VSDM.US,D,20251010,000000,76.53,76.6899,76.41,76.48,45099,0
+VSDM.US,D,20251013,000000,76.58,76.68,76.535,76.605,27134,0
+VSDM.US,D,20251014,000000,76.57,76.64,76.48,76.53,87904,0
+VSDM.US,D,20251015,000000,76.565,76.61,76.53,76.595,244743,0
+VSDM.US,D,20251016,000000,76.59,76.66,76.58,76.66,39833,0
+VSDM.US,D,20251017,000000,76.66,76.685,76.635,76.68,40740,0
+VSDM.US,D,20251020,000000,76.695,76.74,76.63,76.63,42047,0
+VSDM.US,D,20251021,000000,76.66,76.685,76.63,76.655,86758,0
+VSDM.US,D,20251022,000000,76.74,76.74,76.66,76.675,33526,0
+VSDM.US,D,20251023,000000,76.635,76.67,76.62,76.62,44523,0
+VSDM.US,D,20251024,000000,76.65,76.7999,76.62,76.62,40650,0
+VSDM.US,D,20251027,000000,76.64,76.67,76.62,76.65,85940,0
+VSDM.US,D,20251028,000000,76.65,76.67,76.6,76.6,34668,0
+VSDM.US,D,20251029,000000,76.65,76.6799,76.595,76.595,21996,0
+VSDM.US,D,20251030,000000,76.535,76.57,76.5044,76.57,10053,0
+VSDM.US,D,20251031,000000,76.599,76.64,76.585,76.6,41759,0
+VSDM.US,D,20251103,000000,76.42,76.43,76.35,76.37,19606,0
+VSDM.US,D,20251104,000000,76.435,76.55,76.4,76.42,43306,0
+VSDM.US,D,20251105,000000,76.42,76.47,76.33,76.33,36785,0
+VSDM.US,D,20251106,000000,76.419,76.45,76.39,76.4,23608,0
+VSDM.US,D,20251107,000000,76.41,76.54,76.41,76.43,40235,0
+VSDM.US,D,20251110,000000,76.405,76.43,76.39,76.4299,36718,0
+VSDM.US,D,20251111,000000,76.4743,76.515,76.4743,76.51,23787,0
+VSDM.US,D,20251112,000000,76.511,76.52,76.44,76.5,35680,0
+VSDM.US,D,20251113,000000,76.471,76.52,76.46,76.49,44320,0
+VSDM.US,D,20251114,000000,76.51,76.52,76.46,76.465,30006,0
+VSDM.US,D,20251117,000000,76.46,76.5,76.46,76.48,37722,0
+VSDM.US,D,20251118,000000,76.5,76.5116,76.47,76.5,17538,0
+VSDM.US,D,20251119,000000,76.505,76.55,76.46,76.46,26970,0
+VSDM.US,D,20251120,000000,76.47,76.53,76.47,76.48,34051,0
+VSDM.US,D,20251121,000000,76.51,76.56,76.4301,76.46,29243,0
+VSDM.US,D,20251124,000000,76.56,76.64,76.45,76.51,35397,0
+VSDM.US,D,20251125,000000,76.55,76.55,76.51,76.52,39199,0
+VSDM.US,D,20251126,000000,76.525,76.58,76.5001,76.57,63883,0
+VSDM.US,D,20251128,000000,76.585,76.61,76.5001,76.58,68525,0
+VSDM.US,D,20251201,000000,76.315,76.365,76.31,76.355,62059,0
+VSDM.US,D,20251202,000000,76.34,76.355,76.3101,76.355,32725,0
+VSDM.US,D,20251203,000000,76.36,76.3999,76.335,76.35,54640,0
+VSDM.US,D,20251204,000000,76.37,76.405,76.35,76.37,32863,0
+VSDM.US,D,20251205,000000,76.385,76.4276,76.32,76.37,76137,0
+VSDM.US,D,20251208,000000,76.38,76.38,76.35,76.365,47378,0
+VSDM.US,D,20251209,000000,76.37,76.44,76.37,76.3802,39750,0
+VSDM.US,D,20251210,000000,76.38,76.41,76.38,76.38,36789,0
+VSDM.US,D,20251211,000000,76.435,76.46,76.42,76.43,34394,0
+VSDM.US,D,20251212,000000,76.41,76.4598,76.4,76.4448,77333,0
+VSDM.US,D,20251215,000000,76.44,76.47,76.4201,76.45,114855,0
+VSDM.US,D,20251216,000000,76.44,76.4848,76.43,76.46,47999,0
+VSDM.US,D,20251217,000000,76.51,76.54,76.47,76.48,87520,0
+VSDM.US,D,20251218,000000,76.36,76.45,76.31,76.395,83448,0
+VSDM.US,D,20251219,000000,76.3296,76.49,76.32,76.43,82508,0
+VSDM.US,D,20251222,000000,76.44,76.52,76.315,76.33,92410,0
+VSDM.US,D,20251223,000000,76.32,76.343,76.31,76.33,37290,0
+VSDM.US,D,20251224,000000,76.315,76.375,76.28,76.361,39000,0
+VSDM.US,D,20251226,000000,76.39,76.41,76.335,76.335,47882,0
+VSDM.US,D,20251229,000000,76.37,76.41,76.28,76.38,66475,0
+VSDM.US,D,20251230,000000,76.3001,76.43,76.3001,76.35,86769,0
+VSDM.US,D,20251231,000000,76.4,76.51,76.394,76.45,139419,0
+VSDM.US,D,20260102,000000,76.45,76.5,76.44,76.45,80543,0
+VSDM.US,D,20260105,000000,76.52,76.5699,76.41,76.55,95958,0
+VSDM.US,D,20260106,000000,76.66,76.66,76.55,76.635,69146,0
+VSDM.US,D,20260107,000000,76.64,76.745,76.62,76.745,86762,0
+VSDM.US,D,20260108,000000,76.72,76.78,76.71,76.74,67686,0
+VSDM.US,D,20260109,000000,76.7418,76.7865,76.74,76.77,73343,0
+VSDM.US,D,20260112,000000,76.775,76.7989,76.76,76.77,72454,0
+VSDM.US,D,20260113,000000,76.785,76.8,76.765,76.78,54211,0
+VSDM.US,D,20260114,000000,76.8,76.85,76.7846,76.845,52598,0
+VSDM.US,D,20260115,000000,76.869,76.9,76.8246,76.87,203494,0
+VSDM.US,D,20260116,000000,76.89,76.89,76.85,76.85,76302,0
+VSDM.US,D,20260120,000000,76.9,77.64,76.81,76.82,111962,0
+VSDM.US,D,20260121,000000,76.835,76.855,76.81,76.85,70544,0
+VSDM.US,D,20260122,000000,76.86,76.94,76.83,76.845,101893,0
+VSDM.US,D,20260123,000000,76.86,76.8799,76.84,76.85,85456,0
+VSDM.US,D,20260126,000000,76.91,76.95,76.9,76.935,60775,0
+VSDM.US,D,20260127,000000,76.915,76.97,76.86,76.925,68614,0
+VSDM.US,D,20260128,000000,76.94,76.9899,76.93,76.97,110634,0
+VSDM.US,D,20260129,000000,76.97,77.01,76.96,76.96,143550,0
+VSDM.US,D,20260130,000000,77.01,77.0399,77,77.015,71889,0
+VSDM.US,D,20260202,000000,76.88,76.92,76.8501,76.86,100046,0
+VSDM.US,D,20260203,000000,76.91,76.96,76.8801,76.95,151679,0
+VSDM.US,D,20260204,000000,76.94,77.04,76.92,77,141807,0
+VSDM.US,D,20260205,000000,77.0524,77.09,77,77.05,134458,0
+VSDM.US,D,20260206,000000,77.08,77.125,77.0625,77.1,105040,0
+VSDM.US,D,20260209,000000,77.14,77.14,77.06,77.13,123812,0
+VSDM.US,D,20260210,000000,77.165,77.21,77.1,77.11,123317,0
+VSDM.US,D,20260211,000000,77.13,77.1899,77.11,77.1797,67741,0
+VSDM.US,D,20260212,000000,77.2,77.26,77.18,77.26,117173,0
+VSDM.US,D,20260213,000000,77.27,77.32,77.27,77.29,82789,0
+VSDM.US,D,20260217,000000,77.33,77.37,77.28,77.28,77891,0
+VSDM.US,D,20260218,000000,77.39,77.39,77.3,77.32,80803,0
diff --git a/daily/us/nyse stocks/2/vts.us.txt b/daily/us/nyse stocks/2/vts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97151f11f1d788d4a19d5cbcee00a595757613ef
--- /dev/null
+++ b/daily/us/nyse stocks/2/vts.us.txt	
@@ -0,0 +1,775 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTS.US,D,20230118,000000,14.26,15.93,14.26,15.56,1689637,0
+VTS.US,D,20230119,000000,15.6,16.1,14.81,14.95,2265935,0
+VTS.US,D,20230120,000000,14.84,15.51,14.47,15.5,1376569,0
+VTS.US,D,20230123,000000,15.35,16.49,15.01,15.09,1302239,0
+VTS.US,D,20230124,000000,15.44,15.77,14.38,15.07,1113176,0
+VTS.US,D,20230125,000000,15,15.81,14.75,15.35,748110,0
+VTS.US,D,20230126,000000,15.74,15.98,14.8,15.12,512936,0
+VTS.US,D,20230127,000000,15.15,15.55,15.11,15.35,553854,0
+VTS.US,D,20230130,000000,15.35,15.89,15.15,15.35,494490,0
+VTS.US,D,20230131,000000,15.45,16.42,15.45,15.96,394208,0
+VTS.US,D,20230201,000000,15.975,16.69,15.936,16.45,414275,0
+VTS.US,D,20230202,000000,16.6,16.69,15.907,16.29,341569,0
+VTS.US,D,20230203,000000,16.49,16.7,15.9701,16.19,298669,0
+VTS.US,D,20230206,000000,16.12,16.41,16,16.33,380158,0
+VTS.US,D,20230207,000000,16.42,17.15,16.3515,17,385289,0
+VTS.US,D,20230208,000000,17.1,17.208,16.52,16.87,410775,0
+VTS.US,D,20230209,000000,16.8,16.99,16.6008,16.7,261601,0
+VTS.US,D,20230210,000000,16.73,17.34,16.7,17.31,292579,0
+VTS.US,D,20230213,000000,17.5,17.5,16.95,17.36,397542,0
+VTS.US,D,20230214,000000,17.55,18.93,17.39,18.69,1111981,0
+VTS.US,D,20230215,000000,18.61,19.25,18.56,18.6,649763,0
+VTS.US,D,20230216,000000,18.87,19.21,17.55,17.82,617223,0
+VTS.US,D,20230217,000000,17.75,18.0363,17.14,17.23,701994,0
+VTS.US,D,20230221,000000,17.4,17.83,16.675,17.06,353387,0
+VTS.US,D,20230222,000000,17.1,17.84,17.1,17.6,353863,0
+VTS.US,D,20230223,000000,18.19,18.5,17.2429,17.55,317724,0
+VTS.US,D,20230224,000000,17.61,18,17.25,17.98,209096,0
+VTS.US,D,20230227,000000,18,18.3681,17.65,17.92,174133,0
+VTS.US,D,20230228,000000,17.56,18.2,17.37,17.39,412129,0
+VTS.US,D,20230301,000000,17.65,18.81,17.605,18.45,458093,0
+VTS.US,D,20230302,000000,18.27,18.88,18.27,18.7,688794,0
+VTS.US,D,20230303,000000,19,20.34,18.81,20.29,589391,0
+VTS.US,D,20230306,000000,20.4,20.9933,19.2,19.35,489374,0
+VTS.US,D,20230307,000000,19.29,20.16,19.035,20.1,380136,0
+VTS.US,D,20230308,000000,20.13,20.3109,19.34,19.71,361011,0
+VTS.US,D,20230309,000000,19.73,20.18,19.69,20.01,312636,0
+VTS.US,D,20230310,000000,19.98,20.24,19.1354,19.53,413676,0
+VTS.US,D,20230313,000000,19.28,19.65,17.7,17.79,542207,0
+VTS.US,D,20230314,000000,17.42,18.09,17.01,17.38,431713,0
+VTS.US,D,20230315,000000,16.98,17.89,16.51,16.64,530173,0
+VTS.US,D,20230316,000000,16.32,17.19,15.9101,17.11,452263,0
+VTS.US,D,20230317,000000,17.11,17.53,16.89,17.25,1251686,0
+VTS.US,D,20230320,000000,17.29,17.3,16.4,16.51,471954,0
+VTS.US,D,20230321,000000,16.97,17.43,16.75,17.16,819226,0
+VTS.US,D,20230322,000000,17.17,17.38,16.59,16.62,646526,0
+VTS.US,D,20230323,000000,16.86,17.37,16.55,16.63,309599,0
+VTS.US,D,20230324,000000,16.77,17.26,16.5,17.1,276912,0
+VTS.US,D,20230327,000000,17.33,17.98,16.7,17.83,339568,0
+VTS.US,D,20230328,000000,17.75,18.89,17.65,18.36,499805,0
+VTS.US,D,20230329,000000,18.75,19.28,18.365,19.25,618624,0
+VTS.US,D,20230330,000000,19.3,19.47,18.89,19.08,326786,0
+VTS.US,D,20230331,000000,19.18,19.44,18.83,19.03,312946,0
+VTS.US,D,20230403,000000,19.64,19.98,19.37,19.76,356018,0
+VTS.US,D,20230404,000000,19.78,19.9377,19.39,19.55,191665,0
+VTS.US,D,20230405,000000,19.5,19.85,19.28,19.84,207970,0
+VTS.US,D,20230406,000000,19.84,19.99,19.51,19.6,188004,0
+VTS.US,D,20230410,000000,19.67,20.39,19.67,20.25,341102,0
+VTS.US,D,20230411,000000,20.3,20.89,20.035,20.65,528350,0
+VTS.US,D,20230412,000000,20.45,20.5039,18.61,18.8,678399,0
+VTS.US,D,20230413,000000,18.92,19.49,18.62,19.49,586516,0
+VTS.US,D,20230414,000000,19.54,19.75,19.25,19.37,120814,0
+VTS.US,D,20230417,000000,19.44,19.75,19.22,19.42,223551,0
+VTS.US,D,20230418,000000,19.32,19.52,18.51,18.93,269231,0
+VTS.US,D,20230419,000000,18.63,19.065,18.53,18.93,105889,0
+VTS.US,D,20230420,000000,18.75,18.82,18.16,18.76,221991,0
+VTS.US,D,20230421,000000,19.05,19.14,18.44,18.78,200225,0
+VTS.US,D,20230424,000000,18.65,19.12,18.54,19.11,171597,0
+VTS.US,D,20230425,000000,19,19.1,17.8,17.96,476456,0
+VTS.US,D,20230426,000000,17.82,18.035,17.4,17.5,251260,0
+VTS.US,D,20230427,000000,17.52,17.92,17.25,17.84,192224,0
+VTS.US,D,20230428,000000,17.89,18.47,17.81,18.4,190591,0
+VTS.US,D,20230501,000000,18.15,18.67,18.1,18.57,282603,0
+VTS.US,D,20230502,000000,18.37,18.37,17.15,17.32,287391,0
+VTS.US,D,20230503,000000,17.1,17.72,17.01,17.38,175800,0
+VTS.US,D,20230504,000000,17.44,17.6483,16.83,17,247781,0
+VTS.US,D,20230505,000000,17.5,17.93,17.44,17.75,200367,0
+VTS.US,D,20230508,000000,17.95,18.13,17.72,18.08,164353,0
+VTS.US,D,20230509,000000,17.5,18.74,17.45,18.71,304831,0
+VTS.US,D,20230510,000000,18.8,18.8,17.72,18.06,190181,0
+VTS.US,D,20230511,000000,17.82,17.948,17.4501,17.72,241291,0
+VTS.US,D,20230512,000000,17.9,18.3,17.6,18.26,214540,0
+VTS.US,D,20230515,000000,18.52,19.46,18.41,19.03,347915,0
+VTS.US,D,20230516,000000,19.5,19.5,19.14,19.45,313490,0
+VTS.US,D,20230517,000000,19.6,19.93,19.14,19.93,573094,0
+VTS.US,D,20230518,000000,19.95,20.47,19.47,20.43,511325,0
+VTS.US,D,20230519,000000,20.5,21.25,20.45,21.17,608676,0
+VTS.US,D,20230522,000000,21.3,22.7399,21.25,22.29,585240,0
+VTS.US,D,20230523,000000,22.64,23.24,22.34,22.57,488773,0
+VTS.US,D,20230524,000000,22.73,23.11,22.265,23.05,487868,0
+VTS.US,D,20230525,000000,23.01,23.095,22.06,22.09,343751,0
+VTS.US,D,20230526,000000,22.42,22.66,21.65,21.79,340251,0
+VTS.US,D,20230530,000000,23.21,24.5,23.21,23.53,986998,0
+VTS.US,D,20230531,000000,23.75,23.795,22.83,23.09,630167,0
+VTS.US,D,20230601,000000,23.29,23.37,22.65,23.02,458764,0
+VTS.US,D,20230602,000000,23.62,24.16,23.35,24.13,594086,0
+VTS.US,D,20230605,000000,24.26,24.34,23.301,23.78,493597,0
+VTS.US,D,20230606,000000,23.62,25.22,23.3652,25.22,677133,0
+VTS.US,D,20230607,000000,25.39,27.39,25.2,25.4,880288,0
+VTS.US,D,20230608,000000,25.4,26.2439,24.8462,25.75,715313,0
+VTS.US,D,20230609,000000,25.6,26.09,25.16,25.27,429936,0
+VTS.US,D,20230612,000000,25.48,25.68,24.4,24.59,659806,0
+VTS.US,D,20230613,000000,24.98,25.67,24.95,25.16,535433,0
+VTS.US,D,20230614,000000,24.94,24.96,24.11,24.44,493216,0
+VTS.US,D,20230615,000000,24.54,25.12,24.45,24.62,514791,0
+VTS.US,D,20230616,000000,24.99,24.99,23.87,23.89,1779000,0
+VTS.US,D,20230620,000000,23.73,23.76,22.51,22.71,667520,0
+VTS.US,D,20230621,000000,22.69,22.97,22.5,22.51,442118,0
+VTS.US,D,20230622,000000,22.22,22.51,21.31,21.91,607204,0
+VTS.US,D,20230623,000000,21.69,22.29,20.97,21.01,4437424,0
+VTS.US,D,20230626,000000,21.4,22.21,21.21,21.76,485172,0
+VTS.US,D,20230627,000000,21.88,21.88,21.16,21.46,527240,0
+VTS.US,D,20230628,000000,21.39,22.201,21.2375,21.99,464144,0
+VTS.US,D,20230629,000000,22.14,22.27,21.94,22.19,312044,0
+VTS.US,D,20230630,000000,22.45,22.63,21.94,22.4,405802,0
+VTS.US,D,20230703,000000,22.6,23.08,22.5299,22.61,160168,0
+VTS.US,D,20230705,000000,22.84,23,22,22,376082,0
+VTS.US,D,20230706,000000,21.8,22,21.1,21.38,369755,0
+VTS.US,D,20230707,000000,21.41,22.53,21.41,22.07,335445,0
+VTS.US,D,20230710,000000,22.06,23.04,21.95,23.02,329361,0
+VTS.US,D,20230711,000000,24.18,24.49,23.02,23.26,601117,0
+VTS.US,D,20230712,000000,23.55,23.6682,23.32,23.48,191707,0
+VTS.US,D,20230713,000000,23.45,24.02,23.25,23.38,304213,0
+VTS.US,D,20230714,000000,23.36,23.55,22.665,22.69,256480,0
+VTS.US,D,20230717,000000,22.61,23.63,22.61,23.57,261880,0
+VTS.US,D,20230718,000000,23.89,24.2,23.64,23.72,253601,0
+VTS.US,D,20230719,000000,23.7,24.038,23.41,23.82,212732,0
+VTS.US,D,20230720,000000,24,24.09,23.48,23.99,232732,0
+VTS.US,D,20230721,000000,24.07,24.07,23.34,23.47,254179,0
+VTS.US,D,20230724,000000,23.63,24.61,23.63,24.17,384289,0
+VTS.US,D,20230725,000000,24.15,24.67,23.9,24.46,213703,0
+VTS.US,D,20230726,000000,24.34,24.665,24.1901,24.48,206182,0
+VTS.US,D,20230727,000000,24.51,24.5899,24.15,24.22,262535,0
+VTS.US,D,20230728,000000,24.57,24.93,24.34,24.84,262940,0
+VTS.US,D,20230731,000000,25.23,25.45,24.92,25.19,375502,0
+VTS.US,D,20230801,000000,23.75,24.5799,22.71,24.53,799221,0
+VTS.US,D,20230802,000000,24.23,24.31,23.15,23.46,368369,0
+VTS.US,D,20230803,000000,23.415,24.37,23.39,24.05,270785,0
+VTS.US,D,20230804,000000,24.2,24.46,23.85,24.06,222220,0
+VTS.US,D,20230807,000000,24.28,24.6,23.71,24.57,292797,0
+VTS.US,D,20230808,000000,24.22,25.075,23.98,24.81,170491,0
+VTS.US,D,20230809,000000,24.36,25.24,24.07,24.27,303630,0
+VTS.US,D,20230810,000000,24.12,24.42,23.85,24.09,229740,0
+VTS.US,D,20230811,000000,24.17,25,24.17,24.81,196828,0
+VTS.US,D,20230814,000000,24.75,24.82,24.0599,24.39,238747,0
+VTS.US,D,20230815,000000,23.9,23.9758,23.3001,23.63,235576,0
+VTS.US,D,20230816,000000,23.32,23.85,23.06,23.44,305503,0
+VTS.US,D,20230817,000000,23.67,24.12,23.35,23.39,201267,0
+VTS.US,D,20230818,000000,23.07,23.79,23.07,23.42,188096,0
+VTS.US,D,20230821,000000,23.7,24.06,23.27,23.28,221705,0
+VTS.US,D,20230822,000000,23.31,23.5,22.68,22.73,286841,0
+VTS.US,D,20230823,000000,22.5,23.11,22.282,22.85,220605,0
+VTS.US,D,20230824,000000,22.85,23.51,22.85,23.01,205272,0
+VTS.US,D,20230825,000000,23.05,23.2601,22.77,23.16,138346,0
+VTS.US,D,20230828,000000,23.32,23.46,23,23.07,178822,0
+VTS.US,D,20230829,000000,23.15,23.64,22.995,23.49,183314,0
+VTS.US,D,20230830,000000,23.81,24.225,23.61,23.92,219922,0
+VTS.US,D,20230831,000000,23.8,23.9,23.21,23.24,285085,0
+VTS.US,D,20230901,000000,23.67,23.86,23.42,23.51,211664,0
+VTS.US,D,20230905,000000,23.52,23.82,23.37,23.51,223462,0
+VTS.US,D,20230906,000000,23.56,24.818,23.56,24.37,540219,0
+VTS.US,D,20230907,000000,24.4,24.4839,23.79,23.81,272991,0
+VTS.US,D,20230908,000000,24.34,24.72,24.04,24.59,308270,0
+VTS.US,D,20230911,000000,24.85,25.26,23.38,23.59,479640,0
+VTS.US,D,20230912,000000,24.01,24.54,23.85,24.15,220077,0
+VTS.US,D,20230913,000000,24.36,24.36,23.75,24.15,233914,0
+VTS.US,D,20230914,000000,24.07,24.15,22.38,22.72,532780,0
+VTS.US,D,20230915,000000,22.785,23.09,22.65,22.8,669397,0
+VTS.US,D,20230918,000000,23,23.08,22.6601,22.84,172137,0
+VTS.US,D,20230919,000000,23.09,23.43,22.616,22.67,194348,0
+VTS.US,D,20230920,000000,22.52,22.83,22.36,22.39,171010,0
+VTS.US,D,20230921,000000,22.35,22.41,21.75,21.78,242696,0
+VTS.US,D,20230922,000000,21.95,22.375,21.95,22.17,194067,0
+VTS.US,D,20230925,000000,22.14,22.64,22.13,22.49,125731,0
+VTS.US,D,20230926,000000,22.28,22.76,22.28,22.52,191769,0
+VTS.US,D,20230927,000000,22.85,23.42,22.53,23.25,254903,0
+VTS.US,D,20230928,000000,23.22,23.35,22.9001,23.16,170331,0
+VTS.US,D,20230929,000000,23.3,23.45,22.841,22.89,162810,0
+VTS.US,D,20231002,000000,22.86,23.19,21.94,22.21,199136,0
+VTS.US,D,20231003,000000,22.11,22.16,21.71,21.94,209530,0
+VTS.US,D,20231004,000000,21.7,21.71,20.92,21.03,330113,0
+VTS.US,D,20231005,000000,20.88,21.31,20.67,21.31,257302,0
+VTS.US,D,20231006,000000,21.43,21.805,21.1,21.63,193159,0
+VTS.US,D,20231009,000000,22.15,23.61,22.08,23.14,294053,0
+VTS.US,D,20231010,000000,23.18,23.26,22.7,22.71,125258,0
+VTS.US,D,20231011,000000,22.34,22.6922,22.13,22.22,202989,0
+VTS.US,D,20231012,000000,22.44,22.47,22.03,22.27,129373,0
+VTS.US,D,20231013,000000,22.66,22.85,22.37,22.8,122936,0
+VTS.US,D,20231016,000000,23.28,23.6299,22.95,23.56,196775,0
+VTS.US,D,20231017,000000,23.8,24.8599,23.67,24.54,372678,0
+VTS.US,D,20231018,000000,24.66,25.0716,24.25,24.89,285585,0
+VTS.US,D,20231019,000000,24.68,25.43,24.4725,25.06,423503,0
+VTS.US,D,20231020,000000,25.11,25.32,25.02,25.07,301497,0
+VTS.US,D,20231023,000000,24.99,25,24.0396,24.42,296190,0
+VTS.US,D,20231024,000000,24.57,24.825,24.24,24.51,177756,0
+VTS.US,D,20231025,000000,24.34,24.56,24.11,24.27,217216,0
+VTS.US,D,20231026,000000,24,24.43,23.8,24.18,170977,0
+VTS.US,D,20231027,000000,24.14,24.25,23.37,23.5,188527,0
+VTS.US,D,20231030,000000,23.83,24.01,23.375,23.61,134393,0
+VTS.US,D,20231031,000000,23.51,23.865,23.36,23.69,149116,0
+VTS.US,D,20231101,000000,23.76,24.06,23.64,23.95,119559,0
+VTS.US,D,20231102,000000,22.62,24.35,22.5,24.2,265416,0
+VTS.US,D,20231103,000000,23.81,24.78,23.81,24.37,212668,0
+VTS.US,D,20231106,000000,24.31,24.45,23.73,23.87,284533,0
+VTS.US,D,20231107,000000,23.53,23.745,22.72,22.81,351354,0
+VTS.US,D,20231108,000000,22.63,22.66,22.065,22.22,262212,0
+VTS.US,D,20231109,000000,22.53,22.53,21.7,21.72,152325,0
+VTS.US,D,20231110,000000,22.05,22.21,21.7,22.07,143032,0
+VTS.US,D,20231113,000000,22.08,22.38,22.025,22.15,97967,0
+VTS.US,D,20231114,000000,22.32,23.13,22.21,23.1,148751,0
+VTS.US,D,20231115,000000,23.1,23.59,22.54,22.55,198848,0
+VTS.US,D,20231116,000000,22.69,22.76,21.9289,22.09,205663,0
+VTS.US,D,20231117,000000,22.25,23.03,22.25,22.88,222546,0
+VTS.US,D,20231120,000000,23.09,23.785,23.04,23.61,224802,0
+VTS.US,D,20231121,000000,23.34,24.26,23,23.94,406978,0
+VTS.US,D,20231122,000000,23.47,23.68,23.14,23.46,222006,0
+VTS.US,D,20231124,000000,23.61,24.24,23.61,24.05,95162,0
+VTS.US,D,20231127,000000,23.81,24.05,23.05,23.55,208239,0
+VTS.US,D,20231128,000000,23.6,23.68,23.3,23.31,330937,0
+VTS.US,D,20231129,000000,23.53,23.8233,23.28,23.3,156751,0
+VTS.US,D,20231130,000000,23.49,24.45,23.49,23.63,274662,0
+VTS.US,D,20231201,000000,23.51,24.08,23.47,23.58,194808,0
+VTS.US,D,20231204,000000,23.51,23.675,23.045,23.07,232506,0
+VTS.US,D,20231205,000000,23.15,23.25,22.53,22.61,207955,0
+VTS.US,D,20231206,000000,22.61,22.96,22.285,22.38,215137,0
+VTS.US,D,20231207,000000,22.49,22.83,22.425,22.75,193933,0
+VTS.US,D,20231208,000000,22.75,23.39,22.73,23.03,228249,0
+VTS.US,D,20231211,000000,22.99,23.35,22.85,22.99,201983,0
+VTS.US,D,20231212,000000,22.92,22.92,22,22.44,310503,0
+VTS.US,D,20231213,000000,22.41,23.25,22.28,23.2,683874,0
+VTS.US,D,20231214,000000,23.25,23.56,22.81,23.11,305632,0
+VTS.US,D,20231215,000000,23.04,23.25,22.59,22.64,872243,0
+VTS.US,D,20231218,000000,23,23.25,22.44,22.66,230223,0
+VTS.US,D,20231219,000000,22.7,22.82,22.4,22.5,174008,0
+VTS.US,D,20231220,000000,22.5,22.96,22.25,22.28,234726,0
+VTS.US,D,20231221,000000,22.25,22.45,22.12,22.44,204993,0
+VTS.US,D,20231222,000000,22.55,22.87,22.26,22.38,253997,0
+VTS.US,D,20231226,000000,22.54,23.24,22.5,22.92,226333,0
+VTS.US,D,20231227,000000,23,23.015,22.29,22.33,209414,0
+VTS.US,D,20231228,000000,22.21,22.39,22.05,22.25,284792,0
+VTS.US,D,20231229,000000,22.37,22.37,21.87,21.89,299778,0
+VTS.US,D,20240102,000000,21.95,22.34,21.73,21.83,256436,0
+VTS.US,D,20240103,000000,21.93,22.27,21.82,21.85,273964,0
+VTS.US,D,20240104,000000,21.91,22.0799,21.295,21.32,269463,0
+VTS.US,D,20240105,000000,21.45,21.725,21.35,21.61,254600,0
+VTS.US,D,20240108,000000,21.4,21.45,20.72,21.39,271622,0
+VTS.US,D,20240109,000000,21.37,21.37,20.9,21.04,197439,0
+VTS.US,D,20240110,000000,21.06,21.22,20.71,20.98,270399,0
+VTS.US,D,20240111,000000,21.02,21.07,20.63,20.84,167052,0
+VTS.US,D,20240112,000000,21.1,21.35,20.68,20.85,142137,0
+VTS.US,D,20240116,000000,20.76,20.8,20.21,20.22,248282,0
+VTS.US,D,20240117,000000,20.16,20.37,19.97,20.3,191125,0
+VTS.US,D,20240118,000000,20.42,20.51,20.08,20.44,162813,0
+VTS.US,D,20240119,000000,20.59,20.64,20.26,20.6,212310,0
+VTS.US,D,20240122,000000,20.65,20.82,20.43,20.82,218267,0
+VTS.US,D,20240123,000000,20.9,21,20.6,20.78,247708,0
+VTS.US,D,20240124,000000,21,21.17,20.86,21.09,168535,0
+VTS.US,D,20240125,000000,21.3,21.8,21.1677,21.76,272513,0
+VTS.US,D,20240126,000000,21.73,21.86,21.26,21.5,161413,0
+VTS.US,D,20240129,000000,21.45,21.67,21.0201,21.65,152778,0
+VTS.US,D,20240130,000000,21.49,21.7761,21.36,21.73,83893,0
+VTS.US,D,20240131,000000,21.78,21.78,20.99,21.01,222130,0
+VTS.US,D,20240201,000000,21.11,21.26,20.66,20.71,181136,0
+VTS.US,D,20240202,000000,20.62,20.63,19.63,20.27,301283,0
+VTS.US,D,20240205,000000,20.07,20.145,19.885,20,297389,0
+VTS.US,D,20240206,000000,20,20.3399,19.8801,19.97,325283,0
+VTS.US,D,20240207,000000,20,20.43,19.8,19.89,317857,0
+VTS.US,D,20240208,000000,19.79,20.35,19.79,20.2,297547,0
+VTS.US,D,20240209,000000,20.3,20.7363,20.14,20.61,355698,0
+VTS.US,D,20240212,000000,20.7,21.4639,20.7,21.18,217893,0
+VTS.US,D,20240213,000000,20.95,21.11,20.555,20.69,217917,0
+VTS.US,D,20240214,000000,20.9,21.51,20.8,21.49,317244,0
+VTS.US,D,20240215,000000,21.51,22.26,21.51,22.16,203479,0
+VTS.US,D,20240216,000000,22.2,22.28,21.82,22.15,197914,0
+VTS.US,D,20240220,000000,21.97,22.14,21.77,22.03,230371,0
+VTS.US,D,20240221,000000,21.98,22.28,21.915,22.17,199391,0
+VTS.US,D,20240222,000000,22.13,22.13,21.584,21.77,193793,0
+VTS.US,D,20240223,000000,21.51,21.67,21.17,21.48,216618,0
+VTS.US,D,20240226,000000,21.29,21.4,20.54,21.17,340480,0
+VTS.US,D,20240227,000000,21.67,22.39,21.67,22.31,716798,0
+VTS.US,D,20240228,000000,22.17,22.71,22.17,22.41,223110,0
+VTS.US,D,20240229,000000,22.65,23.085,22.6,22.73,258148,0
+VTS.US,D,20240301,000000,22.84,23.57,22.7342,23.05,413679,0
+VTS.US,D,20240304,000000,23.09,23.1708,22.57,22.74,208526,0
+VTS.US,D,20240305,000000,22.84,23.34,22.73,22.89,220222,0
+VTS.US,D,20240306,000000,23.19,23.35,22.8,22.99,190477,0
+VTS.US,D,20240307,000000,23,23.2194,22.833,23.09,202670,0
+VTS.US,D,20240308,000000,23.25,23.4,22.91,23.17,178215,0
+VTS.US,D,20240311,000000,23.15,23.75,22.95,23.74,176849,0
+VTS.US,D,20240312,000000,23.81,23.824,23.366,23.73,196908,0
+VTS.US,D,20240313,000000,23.87,24.19,23.71,23.9,205887,0
+VTS.US,D,20240314,000000,23.53,23.61,23.11,23.17,197693,0
+VTS.US,D,20240315,000000,23.06,23.445,23.06,23.36,396568,0
+VTS.US,D,20240318,000000,23.29,23.72,23.02,23.52,247782,0
+VTS.US,D,20240319,000000,23.4,23.79,23.4,23.76,176684,0
+VTS.US,D,20240320,000000,23.59,24.05,23.495,23.98,148144,0
+VTS.US,D,20240321,000000,24.01,24.13,23.88,24.06,153938,0
+VTS.US,D,20240322,000000,24.19,24.19,23.77,23.79,103495,0
+VTS.US,D,20240325,000000,23.88,24.1184,23.76,23.76,164802,0
+VTS.US,D,20240326,000000,23.85,23.85,22.97,22.98,226893,0
+VTS.US,D,20240327,000000,23.11,23.8,23,23.71,189644,0
+VTS.US,D,20240328,000000,23.72,23.89,23.66,23.73,247764,0
+VTS.US,D,20240401,000000,23.8,23.83,23.31,23.33,266638,0
+VTS.US,D,20240402,000000,23.34,23.65,23.23,23.57,229608,0
+VTS.US,D,20240403,000000,23.62,23.79,23.14,23.26,224304,0
+VTS.US,D,20240404,000000,23.33,23.67,23.2,23.45,174244,0
+VTS.US,D,20240405,000000,23.53,23.74,23.3,23.52,98851,0
+VTS.US,D,20240408,000000,23.48,23.61,23.18,23.24,214680,0
+VTS.US,D,20240409,000000,23.35,23.7,23.154,23.68,150974,0
+VTS.US,D,20240410,000000,23.42,23.5,23.03,23.31,221886,0
+VTS.US,D,20240411,000000,23.49,23.63,23.37,23.44,215421,0
+VTS.US,D,20240412,000000,23.65,23.8,23.311,23.38,165681,0
+VTS.US,D,20240415,000000,23.62,24.1301,23.6,23.85,330324,0
+VTS.US,D,20240416,000000,23.69,23.72,22.82,23.16,200961,0
+VTS.US,D,20240417,000000,23.19,23.49,22.84,22.84,230117,0
+VTS.US,D,20240418,000000,23.07,23.245,22.76,22.82,242466,0
+VTS.US,D,20240419,000000,22.72,23.1935,22.72,23.01,185715,0
+VTS.US,D,20240422,000000,23.01,23.24,22.6,23,120936,0
+VTS.US,D,20240423,000000,22.89,23.08,22.8,23.02,128226,0
+VTS.US,D,20240424,000000,22.8,23.0399,22.655,22.73,119054,0
+VTS.US,D,20240425,000000,22.6,22.79,22.483,22.77,178063,0
+VTS.US,D,20240426,000000,22.78,22.97,22.625,22.94,99057,0
+VTS.US,D,20240429,000000,22.95,23.24,22.8,23.1,111702,0
+VTS.US,D,20240430,000000,22.92,22.92,22.15,22.19,139324,0
+VTS.US,D,20240501,000000,22.27,22.27,21.83,21.97,147885,0
+VTS.US,D,20240502,000000,22.25,22.4,22.18,22.35,125737,0
+VTS.US,D,20240503,000000,22.38,22.65,22.18,22.63,152563,0
+VTS.US,D,20240506,000000,22.75,22.94,22.55,22.58,128375,0
+VTS.US,D,20240507,000000,22.85,24.2317,22.85,24.09,384628,0
+VTS.US,D,20240508,000000,24.07,24.94,24,24.83,318079,0
+VTS.US,D,20240509,000000,24.85,24.85,24.08,24.19,228662,0
+VTS.US,D,20240510,000000,24.14,24.235,23.82,24.09,141778,0
+VTS.US,D,20240513,000000,24.07,24.18,23.58,23.64,152387,0
+VTS.US,D,20240514,000000,23.65,24.02,23.64,23.98,169304,0
+VTS.US,D,20240515,000000,24.1,24.1,23.655,23.93,190777,0
+VTS.US,D,20240516,000000,23.97,24.11,23.86,24.09,170033,0
+VTS.US,D,20240517,000000,24.17,24.83,24.17,24.72,238534,0
+VTS.US,D,20240520,000000,24.75,25.28,24.7213,25.09,203978,0
+VTS.US,D,20240521,000000,25,25.29,24.74,24.76,175635,0
+VTS.US,D,20240522,000000,24.76,25.029,24.51,24.94,214333,0
+VTS.US,D,20240523,000000,25,25.14,24.46,24.62,165771,0
+VTS.US,D,20240524,000000,24.76,25.06,24.67,24.98,120355,0
+VTS.US,D,20240528,000000,25.28,25.61,25.17,25.5,153399,0
+VTS.US,D,20240529,000000,25.27,25.46,24.9,24.91,144650,0
+VTS.US,D,20240530,000000,24.95,25.3562,24.95,25.27,145210,0
+VTS.US,D,20240531,000000,25.29,25.684,25.21,25.52,339203,0
+VTS.US,D,20240603,000000,25.58,25.58,24.375,24.56,285103,0
+VTS.US,D,20240604,000000,24.33,24.33,23.8,23.93,205542,0
+VTS.US,D,20240605,000000,24.16,24.49,23.99,24.49,135321,0
+VTS.US,D,20240606,000000,24.43,24.58,24.15,24.36,105469,0
+VTS.US,D,20240607,000000,24.29,24.36,23.99,24.04,132466,0
+VTS.US,D,20240610,000000,24,24.73,23.891,24.6,165098,0
+VTS.US,D,20240611,000000,24.38,24.84,24.35,24.82,122097,0
+VTS.US,D,20240612,000000,25.28,25.28,24.62,24.68,147703,0
+VTS.US,D,20240613,000000,24.6,24.61,24.06,24.11,172757,0
+VTS.US,D,20240614,000000,23.52,23.67,23.29,23.38,167843,0
+VTS.US,D,20240617,000000,23.33,23.535,23.1,23.43,157690,0
+VTS.US,D,20240618,000000,23.45,23.57,23.27,23.43,162852,0
+VTS.US,D,20240620,000000,23.45,23.76,23.24,23.51,188101,0
+VTS.US,D,20240621,000000,23.51,23.52,22.98,23.19,451837,0
+VTS.US,D,20240624,000000,23.34,23.8,23.29,23.75,119688,0
+VTS.US,D,20240625,000000,23.74,23.75,23.44,23.68,112363,0
+VTS.US,D,20240626,000000,23.6,23.6,23.29,23.39,127804,0
+VTS.US,D,20240627,000000,23.56,23.9,23.48,23.87,129723,0
+VTS.US,D,20240628,000000,24.12,24.19,23.68,23.7,374212,0
+VTS.US,D,20240701,000000,23.95,24.1,23.61,23.73,144068,0
+VTS.US,D,20240702,000000,23.91,24.34,23.8107,24.32,119579,0
+VTS.US,D,20240703,000000,24.36,24.56,24.21,24.56,101694,0
+VTS.US,D,20240705,000000,24.47,24.6,23.93,24.12,123667,0
+VTS.US,D,20240708,000000,24.19,24.38,24.04,24.15,133140,0
+VTS.US,D,20240709,000000,24.08,24.15,23.8,23.99,116452,0
+VTS.US,D,20240710,000000,23.93,24.12,23.8534,24.11,73134,0
+VTS.US,D,20240711,000000,24.46,25.01,24.3023,24.94,153015,0
+VTS.US,D,20240712,000000,25.23,25.23,24.77,24.98,124742,0
+VTS.US,D,20240715,000000,25.15,26.12,25.15,25.56,316991,0
+VTS.US,D,20240716,000000,25.68,26.29,25.67,26.1,236895,0
+VTS.US,D,20240717,000000,26.16,26.675,26.02,26.35,254635,0
+VTS.US,D,20240718,000000,26.27,26.68,25.93,26.01,142173,0
+VTS.US,D,20240719,000000,25.99,26.2,25.625,25.72,125570,0
+VTS.US,D,20240722,000000,25.72,25.846,25.3,25.4,208537,0
+VTS.US,D,20240723,000000,25.4,25.502,25.05,25.24,244352,0
+VTS.US,D,20240724,000000,25.39,25.87,25.34,25.35,157598,0
+VTS.US,D,20240725,000000,25.37,26.05,25.35,25.78,131967,0
+VTS.US,D,20240726,000000,25.85,26.1,25.692,26.09,96453,0
+VTS.US,D,20240729,000000,26.05,26.195,25.02,25.14,130603,0
+VTS.US,D,20240730,000000,25.14,25.485,25.13,25.35,103298,0
+VTS.US,D,20240731,000000,25.66,26.33,25.33,25.96,159948,0
+VTS.US,D,20240801,000000,26.07,26.07,24.96,25.3,172159,0
+VTS.US,D,20240802,000000,24.73,25.09,23.485,23.64,269172,0
+VTS.US,D,20240805,000000,23.04,23.25,22.158,23.24,278102,0
+VTS.US,D,20240806,000000,22.82,23.6,22.51,23.14,326027,0
+VTS.US,D,20240807,000000,23.5,23.615,22.77,22.82,190253,0
+VTS.US,D,20240808,000000,23.15,23.45,23,23.17,159049,0
+VTS.US,D,20240809,000000,23.23,23.3,22.96,23.12,76540,0
+VTS.US,D,20240812,000000,23.98,24.65,23.88,24.46,307887,0
+VTS.US,D,20240813,000000,24.51,24.7,24.1302,24.5,195346,0
+VTS.US,D,20240814,000000,24.73,24.73,24.07,24.45,186327,0
+VTS.US,D,20240815,000000,24.75,25.34,24.464,25.26,252851,0
+VTS.US,D,20240816,000000,25.06,25.4,24.8,24.86,259856,0
+VTS.US,D,20240819,000000,24.97,25.45,24.91,25.16,342467,0
+VTS.US,D,20240820,000000,25.36,25.36,24.3,24.46,160145,0
+VTS.US,D,20240821,000000,24.69,24.79,24.32,24.58,98455,0
+VTS.US,D,20240822,000000,24.6,24.7899,24.39,24.48,135907,0
+VTS.US,D,20240823,000000,24.73,25.2399,24.55,25.09,138945,0
+VTS.US,D,20240826,000000,25.53,25.82,25.22,25.42,107842,0
+VTS.US,D,20240827,000000,25.41,25.58,25.2,25.29,100000,0
+VTS.US,D,20240828,000000,25.1,25.41,25.075,25.28,124737,0
+VTS.US,D,20240829,000000,25.52,25.82,25.28,25.74,119076,0
+VTS.US,D,20240830,000000,25.5,26.03,25.36,25.86,189389,0
+VTS.US,D,20240903,000000,25.54,25.5679,24.69,24.88,146143,0
+VTS.US,D,20240904,000000,24.86,25.089,24.5,24.51,124009,0
+VTS.US,D,20240905,000000,24.79,24.88,24.51,24.62,139267,0
+VTS.US,D,20240906,000000,24.55,24.84,24.15,24.33,182159,0
+VTS.US,D,20240909,000000,24.46,24.74,24.19,24.2,244747,0
+VTS.US,D,20240910,000000,24.14,24.4,23.68,24.04,193763,0
+VTS.US,D,20240911,000000,24.05,24.125,23.71,23.98,186052,0
+VTS.US,D,20240912,000000,24.2,24.54,23.95,24.27,163973,0
+VTS.US,D,20240913,000000,24.6,24.85,24.445,24.59,212034,0
+VTS.US,D,20240916,000000,24.06,24.26,23.68,23.88,228573,0
+VTS.US,D,20240917,000000,24.45,24.86,24.31,24.47,277553,0
+VTS.US,D,20240918,000000,24.31,24.91,24.31,24.51,213412,0
+VTS.US,D,20240919,000000,24.94,25.13,24.66,24.98,168376,0
+VTS.US,D,20240920,000000,24.83,25.45,24.6031,24.86,592446,0
+VTS.US,D,20240923,000000,24.94,25.365,24.7,24.87,133736,0
+VTS.US,D,20240924,000000,25.25,25.25,24.61,24.66,124141,0
+VTS.US,D,20240925,000000,24.53,24.7,24.06,24.11,158865,0
+VTS.US,D,20240926,000000,23.81,24,23.18,23.27,318230,0
+VTS.US,D,20240927,000000,23.55,24.08,23.53,24.06,157025,0
+VTS.US,D,20240930,000000,23.855,24.296,23.7,24.02,238569,0
+VTS.US,D,20241001,000000,23.86,24.71,23.71,24.53,206143,0
+VTS.US,D,20241002,000000,24.83,24.88,24.4,24.77,135413,0
+VTS.US,D,20241003,000000,24.75,25.6,24.555,25.58,275093,0
+VTS.US,D,20241004,000000,25.71,25.94,25.44,25.64,207510,0
+VTS.US,D,20241007,000000,25.68,26.135,25.52,25.96,198901,0
+VTS.US,D,20241008,000000,25.66,25.66,25.28,25.58,111470,0
+VTS.US,D,20241009,000000,25.39,25.56,25.295,25.47,117403,0
+VTS.US,D,20241010,000000,25.55,25.79,25.38,25.69,160287,0
+VTS.US,D,20241011,000000,25.59,26.05,25.59,25.69,178982,0
+VTS.US,D,20241014,000000,25.44,25.56,25.16,25.32,159355,0
+VTS.US,D,20241015,000000,24.56,25.13,24.56,24.88,132390,0
+VTS.US,D,20241016,000000,25.05,25.36,24.89,25.14,129246,0
+VTS.US,D,20241017,000000,25.17,25.4,24.93,25.36,162655,0
+VTS.US,D,20241018,000000,25.22,25.2897,24.8,25,129247,0
+VTS.US,D,20241021,000000,25.21,25.21,24.6903,24.9,180186,0
+VTS.US,D,20241022,000000,25.04,25.21,24.86,24.91,82335,0
+VTS.US,D,20241023,000000,24.86,24.905,24.579,24.86,118693,0
+VTS.US,D,20241024,000000,24.98,25.04,24.63,25.02,87736,0
+VTS.US,D,20241025,000000,25.2,25.34,24.86,25.09,96350,0
+VTS.US,D,20241028,000000,24.6,24.82,24.4201,24.71,126455,0
+VTS.US,D,20241029,000000,24.71,24.96,24.52,24.94,112507,0
+VTS.US,D,20241030,000000,25.1,25.22,25,25.12,114927,0
+VTS.US,D,20241031,000000,25.26,25.46,24.8306,24.87,157679,0
+VTS.US,D,20241101,000000,25.02,25.14,24.63,24.7,106627,0
+VTS.US,D,20241104,000000,24.94,25.3,24.7201,25.1,145237,0
+VTS.US,D,20241105,000000,25.21,26.35,25.12,26.26,313130,0
+VTS.US,D,20241106,000000,26.32,27.81,26.32,27.18,335588,0
+VTS.US,D,20241107,000000,27.02,27.85,26.9566,27.62,253632,0
+VTS.US,D,20241108,000000,27.74,27.74,27.15,27.26,174078,0
+VTS.US,D,20241111,000000,27.2,27.5467,27.12,27.43,132832,0
+VTS.US,D,20241112,000000,27.4899,27.6,26.97,27.05,156710,0
+VTS.US,D,20241113,000000,27.11,27.43,26.83,27.2,127695,0
+VTS.US,D,20241114,000000,27.22,27.35,26.8948,27.35,147548,0
+VTS.US,D,20241115,000000,27.4,27.5799,26.95,27.03,134673,0
+VTS.US,D,20241118,000000,27.368,27.53,27.17,27.2,116561,0
+VTS.US,D,20241119,000000,27.055,27.57,27.055,27.54,114238,0
+VTS.US,D,20241120,000000,27.72,27.87,27.5,27.8,98476,0
+VTS.US,D,20241121,000000,28,28.2,27.4401,27.82,154936,0
+VTS.US,D,20241122,000000,27.975,28.4035,27.93,28.16,152996,0
+VTS.US,D,20241125,000000,28.405,28.405,28.07,28.12,137717,0
+VTS.US,D,20241126,000000,28.29,28.306,27.65,28.04,115154,0
+VTS.US,D,20241127,000000,28.1116,28.3991,27.91,27.93,94649,0
+VTS.US,D,20241129,000000,28.19,28.3077,28,28.08,85832,0
+VTS.US,D,20241202,000000,28.11,28.18,27.66,27.97,119005,0
+VTS.US,D,20241203,000000,28.15,28.3454,27.74,28.21,119490,0
+VTS.US,D,20241204,000000,28.235,28.345,27.41,27.46,127288,0
+VTS.US,D,20241205,000000,27.25,27.62,27.25,27.39,138079,0
+VTS.US,D,20241206,000000,27.26,27.3,26.5,26.84,139145,0
+VTS.US,D,20241209,000000,27.3,27.74,27.13,27.27,178398,0
+VTS.US,D,20241210,000000,27.27,27.6533,27,27.26,111388,0
+VTS.US,D,20241211,000000,27.56,27.7137,27.26,27.56,121985,0
+VTS.US,D,20241212,000000,27.5,27.89,27.28,27.46,111613,0
+VTS.US,D,20241213,000000,27.38,27.5,27.05,27.13,175940,0
+VTS.US,D,20241216,000000,27.18,27.2514,26.19,26.26,349853,0
+VTS.US,D,20241217,000000,26.19,26.57,25.87,26.19,480913,0
+VTS.US,D,20241218,000000,26.185,26.31,24.47,24.5,349056,0
+VTS.US,D,20241219,000000,25.015,25.37,24.1,24.11,267203,0
+VTS.US,D,20241220,000000,23.89,24.44,23.7601,24.14,374536,0
+VTS.US,D,20241223,000000,24.195,24.48,23.87,24.36,167953,0
+VTS.US,D,20241224,000000,24.42,24.76,24.22,24.53,118208,0
+VTS.US,D,20241226,000000,24.59,24.75,24.2,24.61,99818,0
+VTS.US,D,20241227,000000,24.5,24.9158,24.265,24.53,125282,0
+VTS.US,D,20241230,000000,24.6483,25.19,24.5,24.98,247013,0
+VTS.US,D,20241231,000000,25.17,25.32,24.81,25,320442,0
+VTS.US,D,20250102,000000,25.34,25.565,25.0801,25.43,253671,0
+VTS.US,D,20250103,000000,25.7399,26.0353,25.52,25.88,271243,0
+VTS.US,D,20250106,000000,26.01,26.58,25.91,26,224452,0
+VTS.US,D,20250107,000000,26.34,26.5,26.15,26.48,183628,0
+VTS.US,D,20250108,000000,26.48,26.79,26,26.25,138773,0
+VTS.US,D,20250110,000000,26.6,26.9,26.19,26.28,159154,0
+VTS.US,D,20250113,000000,26.21,26.893,26.21,26.53,179521,0
+VTS.US,D,20250114,000000,26.58,26.955,26.45,26.82,187129,0
+VTS.US,D,20250115,000000,27,27.13,26.7003,27.12,202627,0
+VTS.US,D,20250116,000000,27.2,27.47,27,27.25,169176,0
+VTS.US,D,20250117,000000,27.27,27.49,27.0928,27.35,155333,0
+VTS.US,D,20250121,000000,27.48,27.49,26.84,26.99,223313,0
+VTS.US,D,20250122,000000,27,27.0417,26.61,26.73,150632,0
+VTS.US,D,20250123,000000,26.75,26.895,26.59,26.77,158563,0
+VTS.US,D,20250124,000000,26.9299,26.93,26.34,26.46,158491,0
+VTS.US,D,20250127,000000,26.37,26.53,25.87,25.96,170670,0
+VTS.US,D,20250128,000000,26.05,26.18,25.68,26.05,140941,0
+VTS.US,D,20250129,000000,25.83,26.39,25.74,26.39,138583,0
+VTS.US,D,20250130,000000,26.64,26.72,26.18,26.36,145233,0
+VTS.US,D,20250131,000000,26.15,26.15,25.695,25.88,216636,0
+VTS.US,D,20250203,000000,25.7,26.08,25.6,25.95,188408,0
+VTS.US,D,20250204,000000,25.94,26.64,25.79,26.53,126736,0
+VTS.US,D,20250205,000000,26.75,26.87,26.51,26.8,150792,0
+VTS.US,D,20250206,000000,26.83,26.88,26.41,26.58,172520,0
+VTS.US,D,20250207,000000,26.58,26.59,25.98,26.04,108156,0
+VTS.US,D,20250210,000000,26.275,26.82,26.275,26.53,213405,0
+VTS.US,D,20250211,000000,26.67,26.84,26.53,26.73,128139,0
+VTS.US,D,20250212,000000,26.5,26.63,25.91,26.01,150570,0
+VTS.US,D,20250213,000000,26.01,26.44,26.01,26.43,149928,0
+VTS.US,D,20250214,000000,26.51,27,26.485,26.86,203827,0
+VTS.US,D,20250218,000000,26.96,27.06,26.57,26.69,196642,0
+VTS.US,D,20250219,000000,26.79,27.17,26.69,27.16,162455,0
+VTS.US,D,20250220,000000,27.01,27.1014,26.8,26.95,114007,0
+VTS.US,D,20250221,000000,27.078,27.0838,26.29,26.32,127834,0
+VTS.US,D,20250224,000000,26.41,26.5176,26.15,26.22,134711,0
+VTS.US,D,20250225,000000,26.06,26.39,25.385,25.43,180046,0
+VTS.US,D,20250226,000000,25.48,25.88,25.3,25.61,138806,0
+VTS.US,D,20250227,000000,25.57,25.91,25.57,25.69,140497,0
+VTS.US,D,20250228,000000,25.485,25.87,25.48,25.71,177103,0
+VTS.US,D,20250303,000000,25.84,25.98,24.33,24.56,338504,0
+VTS.US,D,20250304,000000,24.565,24.7,24.01,24.37,253471,0
+VTS.US,D,20250305,000000,24.17,24.2,23.5091,23.88,268931,0
+VTS.US,D,20250306,000000,23.7,24.06,23.5274,23.78,139197,0
+VTS.US,D,20250307,000000,24.13,24.3899,23.71,23.84,167117,0
+VTS.US,D,20250310,000000,24,24.175,23.6691,23.77,240658,0
+VTS.US,D,20250311,000000,24.135,24.86,24,24.33,550564,0
+VTS.US,D,20250312,000000,24.4684,25,23.91,24.57,628255,0
+VTS.US,D,20250313,000000,24.535,24.74,23.78,23.79,310092,0
+VTS.US,D,20250314,000000,23.8,23.81,23.29,23.42,426824,0
+VTS.US,D,20250317,000000,23.5,23.96,23.41,23.83,387267,0
+VTS.US,D,20250318,000000,24.02,24.21,23.63,23.8,317681,0
+VTS.US,D,20250319,000000,23.8,24.2775,23.73,24.19,280930,0
+VTS.US,D,20250320,000000,24.1,24.2499,23.8,23.95,353271,0
+VTS.US,D,20250321,000000,23.18,23.31,22.7,22.89,561921,0
+VTS.US,D,20250324,000000,23.32,24.51,23.25,24.51,690037,0
+VTS.US,D,20250325,000000,24.68,24.84,24.41,24.52,385913,0
+VTS.US,D,20250326,000000,24.698,25.01,24.485,24.64,273528,0
+VTS.US,D,20250327,000000,24.64,24.7827,24.33,24.71,280337,0
+VTS.US,D,20250328,000000,24.765,24.84,24.45,24.71,271848,0
+VTS.US,D,20250331,000000,24.3363,24.94,24.3363,24.59,314658,0
+VTS.US,D,20250401,000000,24.56,24.84,24.21,24.84,235953,0
+VTS.US,D,20250402,000000,24.86,25.1799,24.71,25.14,277800,0
+VTS.US,D,20250403,000000,24.14,24.4976,23.9,23.96,420058,0
+VTS.US,D,20250404,000000,23.62,23.62,21.31,21.69,779261,0
+VTS.US,D,20250407,000000,21.3,22.1317,20.41,21.24,525645,0
+VTS.US,D,20250408,000000,21.84,21.9177,19.34,19.69,541331,0
+VTS.US,D,20250409,000000,19.48,21.68,18.901,21.33,772981,0
+VTS.US,D,20250410,000000,20.58,20.6678,19.42,19.74,345290,0
+VTS.US,D,20250411,000000,19.81,20.51,19.53,20.42,487773,0
+VTS.US,D,20250414,000000,20.765,20.92,19.78,20.01,292602,0
+VTS.US,D,20250415,000000,19.85,20.42,19.85,20,283071,0
+VTS.US,D,20250416,000000,20.22,20.93,20.09,20.6,267388,0
+VTS.US,D,20250417,000000,20.83,21.34,20.75,21.1,227732,0
+VTS.US,D,20250421,000000,20.75,20.8707,20.44,20.65,228714,0
+VTS.US,D,20250422,000000,20.945,21.5,20.77,21.15,299394,0
+VTS.US,D,20250423,000000,21.435,21.81,21.03,21.05,291815,0
+VTS.US,D,20250424,000000,21.41,21.41,20.98,21.24,210551,0
+VTS.US,D,20250425,000000,21.145,21.57,21.01,21.29,229075,0
+VTS.US,D,20250428,000000,21.37,21.58,21.26,21.49,193736,0
+VTS.US,D,20250429,000000,21.3311,21.66,21.08,21.52,197671,0
+VTS.US,D,20250430,000000,21.03,21.0348,20.38,20.45,520023,0
+VTS.US,D,20250501,000000,20.45,21.14,20.38,20.88,202003,0
+VTS.US,D,20250502,000000,21.275,21.47,20.85,21.35,246047,0
+VTS.US,D,20250505,000000,20.9,21.43,20.81,21.36,668188,0
+VTS.US,D,20250506,000000,21.5,21.79,19.6675,19.81,867917,0
+VTS.US,D,20250507,000000,19.85,20.22,19.79,20.16,364443,0
+VTS.US,D,20250508,000000,20.5,21.2,20.26,21.16,338460,0
+VTS.US,D,20250509,000000,21.33,21.57,21.1122,21.43,273451,0
+VTS.US,D,20250512,000000,22.2,22.665,21.9603,22.09,322225,0
+VTS.US,D,20250513,000000,22.165,22.88,22.11,22.77,307366,0
+VTS.US,D,20250514,000000,22.262,22.81,22.14,22.68,306329,0
+VTS.US,D,20250515,000000,22.38,22.6642,22.04,22.48,250290,0
+VTS.US,D,20250516,000000,22.27,22.59,22.2286,22.57,266559,0
+VTS.US,D,20250519,000000,22.43,22.4625,21.9901,22.3,226434,0
+VTS.US,D,20250520,000000,21.7,21.8,21.23,21.58,304594,0
+VTS.US,D,20250521,000000,21.58,21.675,21.01,21.03,290299,0
+VTS.US,D,20250522,000000,20.9088,21.07,20.53,20.88,207549,0
+VTS.US,D,20250523,000000,20.6,21.0699,20.6,20.83,177143,0
+VTS.US,D,20250527,000000,21.1,21.38,20.7353,21.36,215209,0
+VTS.US,D,20250528,000000,21.451,21.61,21.21,21.35,257263,0
+VTS.US,D,20250529,000000,21.42,21.4888,21.15,21.35,184092,0
+VTS.US,D,20250530,000000,21.28,21.3799,20.93,20.93,261587,0
+VTS.US,D,20250602,000000,21.41,21.565,21.0701,21.49,316632,0
+VTS.US,D,20250603,000000,21.61,22.13,21.3186,21.69,384171,0
+VTS.US,D,20250604,000000,21.86,22.52,21.84,22.03,499053,0
+VTS.US,D,20250605,000000,22.16,22.37,22,22.13,296487,0
+VTS.US,D,20250606,000000,22.4,22.97,22.18,22.56,409165,0
+VTS.US,D,20250609,000000,22.8,23.43,22.61,23.24,325933,0
+VTS.US,D,20250610,000000,23.5,23.95,23.405,23.7,578956,0
+VTS.US,D,20250611,000000,24.19,24.63,23.8131,24.43,360220,0
+VTS.US,D,20250612,000000,24.29,24.48,23.9,24.43,307521,0
+VTS.US,D,20250613,000000,24.65,24.7354,23.87,24.4,530257,0
+VTS.US,D,20250616,000000,23.58,23.972,23.35,23.7,491672,0
+VTS.US,D,20250617,000000,23.85,24.228,23.54,23.57,414686,0
+VTS.US,D,20250618,000000,23.615,23.835,23.35,23.38,385650,0
+VTS.US,D,20250620,000000,23.47,23.55,23.13,23.21,655228,0
+VTS.US,D,20250623,000000,23.24,23.6017,22.3917,22.49,459574,0
+VTS.US,D,20250624,000000,22.3,22.82,22.29,22.68,412575,0
+VTS.US,D,20250625,000000,22.82,22.82,22.38,22.38,359975,0
+VTS.US,D,20250626,000000,22.535,22.929,22.42,22.87,217459,0
+VTS.US,D,20250627,000000,22.94,23.1116,22.43,22.49,1527515,0
+VTS.US,D,20250630,000000,22.51,22.535,21.99,22.09,386312,0
+VTS.US,D,20250701,000000,22.1,22.84,21.84,22.58,494081,0
+VTS.US,D,20250702,000000,22.855,23.32,22.56,23.2,323934,0
+VTS.US,D,20250703,000000,23.27,23.36,23.065,23.14,146825,0
+VTS.US,D,20250707,000000,23,23.25,22.6,22.81,237104,0
+VTS.US,D,20250708,000000,22.795,24,22.78,23.61,297522,0
+VTS.US,D,20250709,000000,23.665,23.7313,23.18,23.32,247504,0
+VTS.US,D,20250710,000000,23.245,23.7,23.055,23.55,217148,0
+VTS.US,D,20250711,000000,23.475,23.83,23.3113,23.74,186412,0
+VTS.US,D,20250714,000000,23.5,23.74,23.3001,23.44,230858,0
+VTS.US,D,20250715,000000,23.4905,23.585,22.87,22.88,263091,0
+VTS.US,D,20250716,000000,22.905,23.09,22.7,22.94,203171,0
+VTS.US,D,20250717,000000,22.925,23.53,22.8,23.37,328680,0
+VTS.US,D,20250718,000000,23.61,23.85,23.45,23.7,239708,0
+VTS.US,D,20250721,000000,23.99,23.99,23.49,23.55,228340,0
+VTS.US,D,20250722,000000,23.53,24.22,23.42,23.95,331355,0
+VTS.US,D,20250723,000000,23.97,24.42,23.88,24.38,265523,0
+VTS.US,D,20250724,000000,24.3,24.58,24.1415,24.51,210731,0
+VTS.US,D,20250725,000000,24.55,24.57,24.15,24.28,232628,0
+VTS.US,D,20250728,000000,24.59,25.01,24.54,24.92,210501,0
+VTS.US,D,20250729,000000,24.93,24.9324,24.325,24.59,185757,0
+VTS.US,D,20250730,000000,24.62,24.6904,24.06,24.21,332069,0
+VTS.US,D,20250731,000000,23.9,24.235,23.72,23.93,213879,0
+VTS.US,D,20250801,000000,23.75,23.78,22.9,23.14,388813,0
+VTS.US,D,20250804,000000,23.295,23.645,23.1401,23.53,296781,0
+VTS.US,D,20250805,000000,25.14,25.97,24.69,25.87,972414,0
+VTS.US,D,20250806,000000,26,26.92,26,26.19,572787,0
+VTS.US,D,20250807,000000,26.425,26.65,24.6,24.63,384472,0
+VTS.US,D,20250808,000000,24.75,24.98,24.42,24.85,211468,0
+VTS.US,D,20250811,000000,25.025,25.175,24.59,24.85,225786,0
+VTS.US,D,20250812,000000,25.0105,25.45,24.8617,25.39,223130,0
+VTS.US,D,20250813,000000,25.44,25.765,25.22,25.63,251528,0
+VTS.US,D,20250814,000000,25.55,25.78,25.25,25.66,227448,0
+VTS.US,D,20250815,000000,25.66,25.69,25.2,25.3,339347,0
+VTS.US,D,20250818,000000,25.51,25.67,25.08,25.1,227232,0
+VTS.US,D,20250819,000000,25.075,25.145,24.66,24.68,285879,0
+VTS.US,D,20250820,000000,24.75,25,24.63,24.92,260976,0
+VTS.US,D,20250821,000000,24.92,25.32,24.785,25.22,271770,0
+VTS.US,D,20250822,000000,25.32,26.285,25.32,26.19,289326,0
+VTS.US,D,20250825,000000,26.145,26.6,26.07,26.49,221165,0
+VTS.US,D,20250826,000000,26.385,26.62,26.33,26.48,356005,0
+VTS.US,D,20250827,000000,26.495,27.15,26.35,26.82,387642,0
+VTS.US,D,20250828,000000,26.865,26.99,26.65,26.66,284024,0
+VTS.US,D,20250829,000000,26.695,26.9357,26.52,26.61,661517,0
+VTS.US,D,20250902,000000,26.43,26.75,26.19,26.26,355180,0
+VTS.US,D,20250903,000000,26.15,26.385,25.8,25.93,495884,0
+VTS.US,D,20250904,000000,25.775,26.27,25.53,26.02,364790,0
+VTS.US,D,20250905,000000,25.835,25.8605,25.33,25.54,329197,0
+VTS.US,D,20250908,000000,25.865,25.865,25.44,25.65,241727,0
+VTS.US,D,20250909,000000,25.75,26.13,25.53,25.57,292248,0
+VTS.US,D,20250910,000000,25.7634,25.96,25.53,25.87,316503,0
+VTS.US,D,20250911,000000,25.71,25.92,25.55,25.69,284269,0
+VTS.US,D,20250912,000000,25.745,25.8344,25,25.08,661578,0
+VTS.US,D,20250915,000000,24.53,24.535,23.89,24.12,631281,0
+VTS.US,D,20250916,000000,24.14,24.7738,24.14,24.66,447016,0
+VTS.US,D,20250917,000000,24.5,24.92,24.33,24.41,311822,0
+VTS.US,D,20250918,000000,24.42,24.5,23.98,24,421768,0
+VTS.US,D,20250919,000000,23.96,23.96,23.12,23.2,744835,0
+VTS.US,D,20250922,000000,23.15,23.34,22.72,23.28,333083,0
+VTS.US,D,20250923,000000,23.28,24.2,23.28,23.56,294181,0
+VTS.US,D,20250924,000000,23.77,24.35,23.69,24.14,229692,0
+VTS.US,D,20250925,000000,23.74,24.09,23.65,23.94,259442,0
+VTS.US,D,20250926,000000,23.95,24.56,23.95,24.16,343886,0
+VTS.US,D,20250929,000000,24.075,24.1102,23.32,23.37,317965,0
+VTS.US,D,20250930,000000,23.12,23.465,23.04,23.23,380917,0
+VTS.US,D,20251001,000000,23.23,23.29,22.925,23.27,398135,0
+VTS.US,D,20251002,000000,23.32,23.35,22.96,23.01,266457,0
+VTS.US,D,20251003,000000,23.145,23.54,23.01,23.42,189237,0
+VTS.US,D,20251006,000000,23.7214,23.8,23.39,23.5,224313,0
+VTS.US,D,20251007,000000,23.4465,23.535,23.09,23.25,270274,0
+VTS.US,D,20251008,000000,23.35,23.41,23,23.29,203929,0
+VTS.US,D,20251009,000000,23.26,23.49,22.72,22.79,297577,0
+VTS.US,D,20251010,000000,22.52,22.84,22.04,22.09,397302,0
+VTS.US,D,20251013,000000,22.29,22.965,22.205,22.81,327365,0
+VTS.US,D,20251014,000000,22.45,22.7232,22.26,22.34,238903,0
+VTS.US,D,20251015,000000,22.5579,22.805,22.41,22.6,318489,0
+VTS.US,D,20251016,000000,22.68,22.7841,21.965,22.15,282878,0
+VTS.US,D,20251017,000000,22.2,22.4,21.96,22.12,373064,0
+VTS.US,D,20251020,000000,22.27,22.46,21.9,21.98,341036,0
+VTS.US,D,20251021,000000,22.01,22.05,21.57,21.6,475615,0
+VTS.US,D,20251022,000000,21.74,21.745,21.34,21.54,286450,0
+VTS.US,D,20251023,000000,22,22.1899,21.8848,21.9,245080,0
+VTS.US,D,20251024,000000,22.05,22.095,21.855,21.93,250872,0
+VTS.US,D,20251027,000000,22.175,22.27,22.02,22.13,301917,0
+VTS.US,D,20251028,000000,22,22.0654,21.52,21.53,297651,0
+VTS.US,D,20251029,000000,21.5,21.955,21.44,21.61,361679,0
+VTS.US,D,20251030,000000,21.73,21.8032,21.44,21.57,218262,0
+VTS.US,D,20251031,000000,21.725,21.98,21.5,21.75,357595,0
+VTS.US,D,20251103,000000,21.5,21.57,21.22,21.47,523518,0
+VTS.US,D,20251104,000000,20.1949,21.1,19.77,20.84,673986,0
+VTS.US,D,20251105,000000,20.8,21.215,20.75,20.82,442901,0
+VTS.US,D,20251106,000000,20.775,21.15,20.565,20.97,444554,0
+VTS.US,D,20251107,000000,21.021,21.63,20.72,21.12,546969,0
+VTS.US,D,20251110,000000,21.25,21.53,20.95,21.22,611663,0
+VTS.US,D,20251111,000000,21.39,21.88,21.2301,21.62,390185,0
+VTS.US,D,20251112,000000,21.52,21.53,20.8567,20.93,321781,0
+VTS.US,D,20251113,000000,20.98,21.2,20.75,21,371135,0
+VTS.US,D,20251114,000000,20.92,21.2,20.72,21.13,225844,0
+VTS.US,D,20251117,000000,21.27,21.43,20.68,20.72,285253,0
+VTS.US,D,20251118,000000,20.68,21.23,20.52,21.22,254359,0
+VTS.US,D,20251119,000000,20.83,21.25,20.705,21.11,307773,0
+VTS.US,D,20251120,000000,21.2,21.43,20.54,20.56,350474,0
+VTS.US,D,20251121,000000,20.4,20.912,20.24,20.71,460880,0
+VTS.US,D,20251124,000000,20.765,21.025,20.35,20.96,218480,0
+VTS.US,D,20251125,000000,20.77,20.91,20.55,20.85,251532,0
+VTS.US,D,20251126,000000,20.77,21.13,20.73,20.98,180852,0
+VTS.US,D,20251128,000000,20.83,21.2,20.78,21.16,132833,0
+VTS.US,D,20251201,000000,21.24,21.62,21.14,21.47,330612,0
+VTS.US,D,20251202,000000,21.48,21.48,21.02,21.23,328845,0
+VTS.US,D,20251203,000000,21.365,22.055,21.2801,21.83,419907,0
+VTS.US,D,20251204,000000,21.94,21.94,21.68,21.73,250406,0
+VTS.US,D,20251205,000000,21.7,22.12,21.52,21.53,353466,0
+VTS.US,D,20251208,000000,21.53,21.76,21.365,21.62,263972,0
+VTS.US,D,20251209,000000,21.62,22.15,21.615,22.05,299178,0
+VTS.US,D,20251210,000000,21.995,22.36,21.79,22.18,803955,0
+VTS.US,D,20251211,000000,22.135,22.135,21.54,21.68,496327,0
+VTS.US,D,20251212,000000,21.88,21.91,21.61,21.71,559982,0
+VTS.US,D,20251215,000000,21.19,21.22,20.47,20.61,571725,0
+VTS.US,D,20251216,000000,20.4,20.63,20.12,20.62,625854,0
+VTS.US,D,20251217,000000,20.805,20.805,20.2061,20.48,536610,0
+VTS.US,D,20251218,000000,20.46,20.47,19.78,19.92,563087,0
+VTS.US,D,20251219,000000,19.98,20.0524,19.32,19.39,772674,0
+VTS.US,D,20251222,000000,19.53,19.81,19.0724,19.29,539525,0
+VTS.US,D,20251223,000000,19.475,19.475,18.98,19.2,418226,0
+VTS.US,D,20251224,000000,19.22,19.27,18.86,19.24,178227,0
+VTS.US,D,20251226,000000,19.0501,19.23,18.94,19.09,305662,0
+VTS.US,D,20251229,000000,19.23,19.4,19.12,19.14,338641,0
+VTS.US,D,20251230,000000,19.31,19.6,19.31,19.32,436210,0
+VTS.US,D,20251231,000000,19.3,19.3328,19.092,19.26,343677,0
+VTS.US,D,20260102,000000,19.29,19.91,19.0101,19.91,426822,0
+VTS.US,D,20260105,000000,20.18,20.18,19.19,19.48,446481,0
+VTS.US,D,20260106,000000,19.41,19.4948,19.17,19.33,400925,0
+VTS.US,D,20260107,000000,19.3,19.305,18.845,18.95,440908,0
+VTS.US,D,20260108,000000,19.1,19.99,18.96,19.73,272476,0
+VTS.US,D,20260109,000000,19.8,19.87,19.3201,19.57,334738,0
+VTS.US,D,20260112,000000,19.62,19.6599,19.3501,19.49,218602,0
+VTS.US,D,20260113,000000,19.67,20.08,19.63,19.72,423679,0
+VTS.US,D,20260114,000000,19.9,20.31,19.8,20.05,531429,0
+VTS.US,D,20260115,000000,19.75,20.06,19.59,19.76,424942,0
+VTS.US,D,20260116,000000,19.65,19.695,19.2,19.2,403692,0
+VTS.US,D,20260120,000000,19.2,19.52,18.91,19.4,501652,0
+VTS.US,D,20260121,000000,19.635,19.95,19.52,19.61,527199,0
+VTS.US,D,20260122,000000,19.535,19.63,19.34,19.63,620073,0
+VTS.US,D,20260123,000000,19.77,20.09,19.43,19.53,349613,0
+VTS.US,D,20260126,000000,19.6,19.865,19.38,19.82,272864,0
+VTS.US,D,20260127,000000,19.84,20.43,19.8301,20.41,474708,0
+VTS.US,D,20260128,000000,20.63,20.6476,20.18,20.31,276613,0
+VTS.US,D,20260129,000000,20.77,21.09,20.4715,20.71,335842,0
+VTS.US,D,20260130,000000,20.7838,20.97,20.51,20.96,339396,0
+VTS.US,D,20260202,000000,20.44,20.9,20.27,20.47,656586,0
+VTS.US,D,20260203,000000,20.28,21.08,20.28,20.97,477389,0
+VTS.US,D,20260204,000000,21.1,21.42,20.87,21.39,345114,0
+VTS.US,D,20260205,000000,21.23,21.25,20.525,20.81,304307,0
+VTS.US,D,20260206,000000,21.02,21.65,21.02,21.56,280053,0
+VTS.US,D,20260209,000000,21.51,21.93,21.295,21.86,215706,0
+VTS.US,D,20260210,000000,21.715,21.8197,21.43,21.63,328774,0
+VTS.US,D,20260211,000000,21.89,22.26,21.89,22.13,322812,0
+VTS.US,D,20260212,000000,22,22.07,21.05,21.51,360560,0
+VTS.US,D,20260213,000000,21.46,21.99,21.43,21.91,232381,0
+VTS.US,D,20260217,000000,21.91,22.1,21.22,21.59,237317,0
+VTS.US,D,20260218,000000,21.79,22.19,21.79,22.13,412902,0
diff --git a/daily/us/nyse stocks/2/wcc.us.txt b/daily/us/nyse stocks/2/wcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e8505ed1a63648f57198201c05c44b81cfd01d3
--- /dev/null
+++ b/daily/us/nyse stocks/2/wcc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCC.US,D,20050225,000000,34.75,35.96,34.7,35.95,418500,0
+WCC.US,D,20050228,000000,36,36.19,35.35,35.93,534800,0
+WCC.US,D,20050301,000000,35.93,36,35.29,35.44,390000,0
+WCC.US,D,20050302,000000,35.6,36.4,35.09,36.22,292700,0
+WCC.US,D,20050303,000000,35.97,36.1,35.16,35.7,349100,0
+WCC.US,D,20050304,000000,35.74,36.08,35.6,36.01,289500,0
+WCC.US,D,20050307,000000,36.15,37.37,36.06,36.62,356400,0
+WCC.US,D,20050308,000000,36,36.56,35.85,35.95,340800,0
+WCC.US,D,20050309,000000,35.96,36.31,35.65,35.99,185300,0
+WCC.US,D,20050310,000000,35.99,36.7,35.3,36.2,574200,0
+WCC.US,D,20050311,000000,36.21,36.26,34.74,34.99,715200,0
+WCC.US,D,20050314,000000,34.85,34.86,33.12,33.62,756900,0
+WCC.US,D,20050315,000000,32.17,32.17,29.51,30.8,1606300,0
+WCC.US,D,20050316,000000,30.55,30.79,28.4,29.61,1282100,0
+WCC.US,D,20050317,000000,29.53,30.25,29.45,29.65,645300,0
+WCC.US,D,20050318,000000,29.4,29.42,29,29.26,533100,0
+WCC.US,D,20050321,000000,29.1,29.2,28.53,29,635400,0
+WCC.US,D,20050322,000000,28.98,29.17,28.56,28.8,875200,0
+WCC.US,D,20050323,000000,28.55,28.55,27.79,27.85,561900,0
+WCC.US,D,20050324,000000,28.02,28.19,27.6,27.85,493900,0
+WCC.US,D,20050328,000000,27.88,28.32,27.28,27.67,479300,0
+WCC.US,D,20050329,000000,27.55,28.18,27.12,27.15,550100,0
+WCC.US,D,20050330,000000,27.25,28.22,27.25,28.02,581400,0
+WCC.US,D,20050331,000000,27.9,28.41,27.79,28,330200,0
+WCC.US,D,20050401,000000,29,30.95,29,30.74,1125900,0
+WCC.US,D,20050404,000000,30.74,30.74,28.42,29.03,868500,0
+WCC.US,D,20050405,000000,29.1,29.81,28.76,28.93,469600,0
+WCC.US,D,20050406,000000,28.7,29.4,28.7,28.96,472100,0
+WCC.US,D,20050407,000000,28.94,29.07,28.42,28.75,376000,0
+WCC.US,D,20050408,000000,28.84,28.84,27.8,27.82,385400,0
+WCC.US,D,20050411,000000,27.57,27.91,26.82,27.04,487000,0
+WCC.US,D,20050412,000000,27.04,27.04,25.84,26.88,918300,0
+WCC.US,D,20050413,000000,26.75,27.32,26.21,26.39,322400,0
+WCC.US,D,20050414,000000,26.3,26.3,24.29,24.81,580800,0
+WCC.US,D,20050415,000000,24.84,24.91,23.85,23.95,424900,0
+WCC.US,D,20050418,000000,23.77,24.86,23.77,24.54,347800,0
+WCC.US,D,20050419,000000,23.59,25.52,23.59,25.34,394100,0
+WCC.US,D,20050420,000000,25.55,25.65,24.45,24.7,367100,0
+WCC.US,D,20050421,000000,25.5,26.34,25.47,26.05,552200,0
+WCC.US,D,20050422,000000,26.3,26.7,24.27,24.55,602000,0
+WCC.US,D,20050425,000000,24.6,25.71,24.6,25.51,501000,0
+WCC.US,D,20050426,000000,25.24,25.24,24,24.08,404300,0
+WCC.US,D,20050427,000000,23.86,24.24,23.5,24.16,513600,0
+WCC.US,D,20050428,000000,24,24.13,23.14,23.47,260500,0
+WCC.US,D,20050429,000000,23.63,24.42,23.42,24.18,380200,0
+WCC.US,D,20050502,000000,24.18,24.5,24.09,24.5,200300,0
+WCC.US,D,20050503,000000,24.5,25.15,24.36,24.82,439600,0
+WCC.US,D,20050504,000000,25.07,25.48,24.57,25.43,384600,0
+WCC.US,D,20050505,000000,25.35,25.35,24.5,24.8,288300,0
+WCC.US,D,20050506,000000,25.05,25.42,24.93,25.3,179600,0
+WCC.US,D,20050509,000000,25.2,25.58,24.7,25.58,262500,0
+WCC.US,D,20050510,000000,25.45,25.45,24.83,24.9,204700,0
+WCC.US,D,20050511,000000,24.75,25,24.39,24.68,143400,0
+WCC.US,D,20050512,000000,24.75,25.05,23.85,23.9,216200,0
+WCC.US,D,20050513,000000,23.95,24.76,23.79,24.31,331700,0
+WCC.US,D,20050516,000000,24.8,25.64,24.7,25.64,309100,0
+WCC.US,D,20050517,000000,25.67,26.37,25.35,26.2,262500,0
+WCC.US,D,20050518,000000,26.33,27.2,26.33,27.2,292400,0
+WCC.US,D,20050519,000000,27.32,27.76,27.26,27.71,293900,0
+WCC.US,D,20050520,000000,27.81,27.9,27.45,27.68,228500,0
+WCC.US,D,20050523,000000,27.52,28.43,27.37,27.88,345100,0
+WCC.US,D,20050524,000000,27.88,28.5,27.78,28.09,318500,0
+WCC.US,D,20050525,000000,28.05,28.17,27.67,27.78,105200,0
+WCC.US,D,20050526,000000,27.85,28.5,27.85,28.38,173000,0
+WCC.US,D,20050527,000000,28.29,29.28,28.09,29.17,197100,0
+WCC.US,D,20050531,000000,29.25,29.4,29.11,29.2,329200,0
+WCC.US,D,20050601,000000,29.07,29.15,28.77,29.04,222000,0
+WCC.US,D,20050602,000000,29.21,29.66,29.01,29.65,163400,0
+WCC.US,D,20050603,000000,29.55,29.97,29.43,29.76,140600,0
+WCC.US,D,20050606,000000,29.65,30.09,29.59,30.04,172800,0
+WCC.US,D,20050607,000000,30.05,30.5,29.9,30.21,171100,0
+WCC.US,D,20050608,000000,30.41,30.5,29.83,30.01,130600,0
+WCC.US,D,20050609,000000,30.04,30.04,29.39,29.6,192600,0
+WCC.US,D,20050610,000000,28.85,29.49,28.85,29.4,625600,0
+WCC.US,D,20050613,000000,29.4,29.75,29.13,29.62,335400,0
+WCC.US,D,20050614,000000,30.25,30.55,29.62,29.81,598600,0
+WCC.US,D,20050615,000000,30,30.4,29.69,30.3,403300,0
+WCC.US,D,20050616,000000,30.25,30.75,30.17,30.75,269500,0
+WCC.US,D,20050617,000000,31,31.23,30.58,30.85,358100,0
+WCC.US,D,20050620,000000,30.86,31.56,30.42,31.36,232500,0
+WCC.US,D,20050621,000000,31.37,31.72,30.8,30.98,174800,0
+WCC.US,D,20050622,000000,31.2,31.2,30.4,30.77,342400,0
+WCC.US,D,20050623,000000,30.65,31.2,30.65,30.79,348800,0
+WCC.US,D,20050624,000000,30.88,30.93,30.35,30.8,710400,0
+WCC.US,D,20050627,000000,30.78,30.79,29.87,30.12,275100,0
+WCC.US,D,20050628,000000,30,31.25,29.93,31.21,322500,0
+WCC.US,D,20050629,000000,31.65,31.93,31.33,31.35,342300,0
+WCC.US,D,20050630,000000,31.4,31.75,31.28,31.38,480900,0
+WCC.US,D,20050701,000000,31.63,31.66,31.3,31.65,331100,0
+WCC.US,D,20050705,000000,31.65,31.81,31.31,31.69,305900,0
+WCC.US,D,20050706,000000,31.87,32.1,31.31,31.4,341300,0
+WCC.US,D,20050707,000000,31.4,32,31.26,31.92,232600,0
+WCC.US,D,20050708,000000,32.07,33.35,31.92,33.28,329900,0
+WCC.US,D,20050711,000000,33.45,33.48,33,33.15,225100,0
+WCC.US,D,20050712,000000,32.98,33.22,32.46,32.98,195300,0
+WCC.US,D,20050713,000000,32.98,33.17,32.58,32.63,138500,0
+WCC.US,D,20050714,000000,32.85,32.93,31.92,32,235300,0
+WCC.US,D,20050715,000000,32.01,32.18,31.72,31.84,222200,0
+WCC.US,D,20050718,000000,31.84,32.26,31.6,31.87,273500,0
+WCC.US,D,20050719,000000,31.88,33.64,31.88,33.56,240100,0
+WCC.US,D,20050720,000000,33.56,34.5,32.91,34.5,368100,0
+WCC.US,D,20050721,000000,35,35,34.25,34.5,402600,0
+WCC.US,D,20050722,000000,34.7,35.35,34.5,34.9,355600,0
+WCC.US,D,20050725,000000,34.85,35.07,33.56,33.61,315600,0
+WCC.US,D,20050726,000000,33.69,33.82,33.12,33.2,452500,0
+WCC.US,D,20050727,000000,33.4,33.63,32.95,33.63,241200,0
+WCC.US,D,20050728,000000,33.95,35.15,33.85,35.02,415200,0
+WCC.US,D,20050729,000000,34.05,34.32,34.05,34.06,2497500,0
+WCC.US,D,20050801,000000,34.06,34.25,34.05,34.15,464200,0
+WCC.US,D,20050802,000000,34.24,34.25,33.5,33.55,673000,0
+WCC.US,D,20050803,000000,33.55,33.77,32.95,32.95,495400,0
+WCC.US,D,20050804,000000,33,33,32.49,32.6,380700,0
+WCC.US,D,20050805,000000,32.55,32.99,32.05,32.31,312300,0
+WCC.US,D,20050808,000000,32.4,32.99,32.4,32.76,311500,0
+WCC.US,D,20050809,000000,32.9,33.1,32.57,32.86,248900,0
+WCC.US,D,20050810,000000,33.1,33.72,32.52,32.84,351800,0
+WCC.US,D,20050811,000000,32.76,32.98,32.59,32.86,414300,0
+WCC.US,D,20050812,000000,32.8,33.31,32.49,33.19,340200,0
+WCC.US,D,20050815,000000,33.09,33.19,32.46,32.99,265300,0
+WCC.US,D,20050816,000000,32.86,32.86,31.43,31.72,380100,0
+WCC.US,D,20050817,000000,33.45,35.22,33.45,34.82,1831900,0
+WCC.US,D,20050818,000000,34.83,34.83,34.08,34.41,958700,0
+WCC.US,D,20050819,000000,35,35,34.18,34.2,492100,0
+WCC.US,D,20050822,000000,34.3,34.57,33.76,34.03,588100,0
+WCC.US,D,20050823,000000,33.85,34.12,33.41,33.61,348400,0
+WCC.US,D,20050824,000000,33.62,33.7,33.01,33.19,397900,0
+WCC.US,D,20050825,000000,33.18,34.14,33.16,34.01,496500,0
+WCC.US,D,20050826,000000,34.25,34.25,33.25,33.3,392900,0
+WCC.US,D,20050829,000000,33.31,33.6,33,33.54,288200,0
+WCC.US,D,20050830,000000,33.4,33.75,33.03,33.64,321400,0
+WCC.US,D,20050831,000000,33.68,34.7,33.2,34.7,394400,0
+WCC.US,D,20050901,000000,34.7,34.94,33.88,34.19,283300,0
+WCC.US,D,20050902,000000,34.2,34.55,33.63,34.07,430900,0
+WCC.US,D,20050906,000000,33.7,33.94,33.22,33.74,607700,0
+WCC.US,D,20050907,000000,33.6,33.8,33.21,33.61,303900,0
+WCC.US,D,20050908,000000,33.55,33.79,33.45,33.67,318600,0
+WCC.US,D,20050909,000000,33.75,34.09,33.65,34.05,172600,0
+WCC.US,D,20050912,000000,34,34.32,33.79,34.11,176100,0
+WCC.US,D,20050913,000000,34.05,34.1,33.36,33.51,309200,0
+WCC.US,D,20050914,000000,33.63,33.67,32.61,32.94,421900,0
+WCC.US,D,20050915,000000,33,33.15,32.46,32.6,136300,0
+WCC.US,D,20050916,000000,32.5,33.05,32.5,32.93,434600,0
+WCC.US,D,20050919,000000,32.93,32.93,31.7,31.82,433100,0
+WCC.US,D,20050920,000000,31.96,32.51,31.3,31.55,391800,0
+WCC.US,D,20050921,000000,31.5,31.99,30.73,31.01,771300,0
+WCC.US,D,20050922,000000,31.01,31.05,30.69,30.85,1326000,0
+WCC.US,D,20050923,000000,30.8,31.79,30.76,31.49,864600,0
+WCC.US,D,20050926,000000,31.7,32.28,31.55,31.94,461000,0
+WCC.US,D,20050927,000000,32.04,32.39,31.85,32.05,449600,0
+WCC.US,D,20050928,000000,32.5,32.7,32.37,32.7,802600,0
+WCC.US,D,20050929,000000,32.75,33.49,32.52,33.4,541400,0
+WCC.US,D,20050930,000000,33.4,34.02,33.3,33.87,797500,0
+WCC.US,D,20051003,000000,33.95,34.73,33.87,34.66,1091700,0
+WCC.US,D,20051004,000000,34.46,34.63,33.86,34,476600,0
+WCC.US,D,20051005,000000,34.28,34.89,34,34.03,849700,0
+WCC.US,D,20051006,000000,34.03,34.46,33.49,34.11,665200,0
+WCC.US,D,20051007,000000,34.35,34.44,33.89,34.19,410000,0
+WCC.US,D,20051010,000000,34.15,34.31,33.66,34.16,321200,0
+WCC.US,D,20051011,000000,33.95,34.6,33.94,34.1,666200,0
+WCC.US,D,20051012,000000,34.4,34.74,34.31,34.48,599800,0
+WCC.US,D,20051013,000000,34.48,34.48,33.66,34.25,549500,0
+WCC.US,D,20051014,000000,34.35,35.25,34.29,35.22,580400,0
+WCC.US,D,20051017,000000,35.51,36.11,35.45,35.99,610300,0
+WCC.US,D,20051018,000000,36,36.2,35.5,35.6,837700,0
+WCC.US,D,20051019,000000,35.5,36.47,35.37,36.4,850400,0
+WCC.US,D,20051020,000000,36.41,39.92,36.41,39.25,2865600,0
+WCC.US,D,20051021,000000,39.4,39.65,39.06,39.28,1547500,0
+WCC.US,D,20051024,000000,39.3,39.78,39.17,39.72,720200,0
+WCC.US,D,20051025,000000,39.8,40.82,39.47,39.99,1000700,0
+WCC.US,D,20051026,000000,39.94,40.35,38.96,39.08,645100,0
+WCC.US,D,20051027,000000,39.08,39.68,38.44,38.49,665100,0
+WCC.US,D,20051028,000000,38.65,39.56,38.64,39.47,489800,0
+WCC.US,D,20051031,000000,39.7,40,39.56,39.75,926400,0
+WCC.US,D,20051101,000000,39.8,41.05,39.71,40.15,605200,0
+WCC.US,D,20051102,000000,40.18,41.24,40.11,41.01,412800,0
+WCC.US,D,20051103,000000,41.5,42.07,40.75,41.06,513200,0
+WCC.US,D,20051104,000000,41.4,41.55,40.08,40.69,556700,0
+WCC.US,D,20051107,000000,41,41.22,40.76,41.19,269700,0
+WCC.US,D,20051108,000000,41.19,41.34,40.68,41,345800,0
+WCC.US,D,20051109,000000,41.4,42.1,41.22,42,455600,0
+WCC.US,D,20051110,000000,42,42.25,41.22,41.94,534800,0
+WCC.US,D,20051111,000000,41.87,42.11,41.75,41.98,283100,0
+WCC.US,D,20051114,000000,41.9,42.33,41.75,42.17,326900,0
+WCC.US,D,20051115,000000,42.17,43.42,42.12,42.7,505800,0
+WCC.US,D,20051116,000000,42.8,43.01,42.27,42.72,257200,0
+WCC.US,D,20051117,000000,43,43.1,42.63,42.75,302300,0
+WCC.US,D,20051118,000000,43.15,43.33,42.44,42.6,210400,0
+WCC.US,D,20051121,000000,42.35,42.5,41.89,42.35,360800,0
+WCC.US,D,20051122,000000,42.07,42.11,41.55,41.81,379600,0
+WCC.US,D,20051123,000000,41.35,41.79,41.31,41.46,203000,0
+WCC.US,D,20051125,000000,41.56,41.75,41.4,41.6,68400,0
+WCC.US,D,20051128,000000,41.6,41.64,40.53,40.6,451800,0
+WCC.US,D,20051129,000000,40.7,41.8,40.68,41.41,488000,0
+WCC.US,D,20051130,000000,41.38,41.91,41.32,41.75,265500,0
+WCC.US,D,20051201,000000,41.8,43.44,41.6,43.44,560500,0
+WCC.US,D,20051202,000000,43.44,43.73,42.88,43.38,452700,0
+WCC.US,D,20051205,000000,43.18,44.08,41.95,43.76,629900,0
+WCC.US,D,20051206,000000,43.6,43.95,43,43.08,423300,0
+WCC.US,D,20051207,000000,43.18,43.47,42.76,43.3,327900,0
+WCC.US,D,20051208,000000,43.45,44.21,42.86,43.43,448400,0
+WCC.US,D,20051209,000000,43.4,43.46,42.66,42.9,258400,0
+WCC.US,D,20051212,000000,42.92,43.23,42.34,42.82,303000,0
+WCC.US,D,20051213,000000,42.82,43.73,42.76,43.73,529800,0
+WCC.US,D,20051214,000000,43.76,44.05,42.39,42.47,283900,0
+WCC.US,D,20051215,000000,42.5,42.52,41.16,42,511600,0
+WCC.US,D,20051216,000000,42.1,42.69,42.05,42.26,382000,0
+WCC.US,D,20051219,000000,42.3,42.3,41.07,41.3,244800,0
+WCC.US,D,20051220,000000,41.25,41.68,40.9,41.3,177900,0
+WCC.US,D,20051221,000000,41.33,42,41.33,41.87,186000,0
+WCC.US,D,20051222,000000,42,42.17,41.34,42.08,223800,0
+WCC.US,D,20051223,000000,42.25,42.72,42.23,42.4,154000,0
+WCC.US,D,20051227,000000,42.47,42.77,42.17,42.52,262700,0
+WCC.US,D,20051228,000000,42.33,42.74,42.12,42.62,210300,0
+WCC.US,D,20051229,000000,42.6,43.33,42.31,42.7,248100,0
+WCC.US,D,20051230,000000,42.7,43.1,42.55,42.73,342200,0
+WCC.US,D,20060103,000000,43.25,44.52,43,44.25,485300,0
+WCC.US,D,20060104,000000,44.35,44.73,44,44.42,552700,0
+WCC.US,D,20060105,000000,44.39,44.4,43.89,44.31,234800,0
+WCC.US,D,20060106,000000,44.55,45.2,44.2,44.69,243200,0
+WCC.US,D,20060109,000000,44.6,45.22,44.51,44.95,217400,0
+WCC.US,D,20060110,000000,44.95,45.8,44.87,45.1,615600,0
+WCC.US,D,20060111,000000,45.1,45.1,43.48,44.67,649100,0
+WCC.US,D,20060112,000000,44.62,45.11,44,44.36,205000,0
+WCC.US,D,20060113,000000,44.32,44.64,43.88,44.5,253100,0
+WCC.US,D,20060117,000000,44.25,45.28,43.95,45.05,384200,0
+WCC.US,D,20060118,000000,44.05,44.85,43.21,43.8,688800,0
+WCC.US,D,20060119,000000,45.25,46.45,45.1,45.82,706900,0
+WCC.US,D,20060120,000000,45.98,45.98,44.35,44.95,447000,0
+WCC.US,D,20060123,000000,44.92,44.98,43.22,43.49,709300,0
+WCC.US,D,20060124,000000,43.55,44.83,43.52,44.25,945700,0
+WCC.US,D,20060125,000000,44.5,45.26,44.27,45.25,754100,0
+WCC.US,D,20060126,000000,45.85,48.25,45.85,48.19,739400,0
+WCC.US,D,20060127,000000,48.45,49,46.8,47.57,574600,0
+WCC.US,D,20060130,000000,47.5,48,46.92,46.98,320800,0
+WCC.US,D,20060131,000000,47,48.07,46.45,47.93,404400,0
+WCC.US,D,20060201,000000,47.88,48.86,47.75,48.75,876400,0
+WCC.US,D,20060202,000000,51.01,55.69,51,54.8,1960600,0
+WCC.US,D,20060203,000000,54.7,54.7,53.42,53.91,724500,0
+WCC.US,D,20060206,000000,54.17,55.2,53.5,55.16,581700,0
+WCC.US,D,20060207,000000,55.35,55.35,53.6,54.53,660400,0
+WCC.US,D,20060208,000000,54.66,54.95,53.61,53.99,374300,0
+WCC.US,D,20060209,000000,53.99,54.99,53.87,54,392400,0
+WCC.US,D,20060210,000000,53.8,53.98,53.29,53.73,353200,0
+WCC.US,D,20060213,000000,53.4,53.67,52.4,52.74,443300,0
+WCC.US,D,20060214,000000,52.79,54.15,52.54,54.14,320700,0
+WCC.US,D,20060215,000000,54.1,56.75,54.1,56.26,871300,0
+WCC.US,D,20060216,000000,56.7,58.21,56.42,56.8,483800,0
+WCC.US,D,20060217,000000,56.79,57.13,56.25,56.5,261900,0
+WCC.US,D,20060221,000000,56.3,56.55,55.25,55.54,521800,0
+WCC.US,D,20060222,000000,55.73,57.62,55.65,57.41,349100,0
+WCC.US,D,20060223,000000,57.4,59.47,57.36,58.9,626600,0
+WCC.US,D,20060224,000000,58.73,59.23,58.1,58.28,286700,0
+WCC.US,D,20060227,000000,58.25,58.76,57.52,57.8,456000,0
+WCC.US,D,20060228,000000,57.8,57.86,56.49,57.32,478400,0
+WCC.US,D,20060301,000000,57.3,60.65,57.3,59.85,806500,0
+WCC.US,D,20060302,000000,59.95,60.54,58.71,59.03,350600,0
+WCC.US,D,20060303,000000,58.95,60.6,58.83,60.51,429300,0
+WCC.US,D,20060306,000000,59.56,60.81,58.02,58.82,481200,0
+WCC.US,D,20060307,000000,58.82,58.93,56.32,56.53,578500,0
+WCC.US,D,20060308,000000,56.4,57.21,55.22,55.95,927700,0
+WCC.US,D,20060309,000000,55.95,56.92,55.84,56.05,657600,0
+WCC.US,D,20060310,000000,56.05,56.57,55.9,56.38,609500,0
+WCC.US,D,20060313,000000,56.48,58.85,56.48,58.07,487900,0
+WCC.US,D,20060314,000000,58.32,61.1,58.21,61.06,648300,0
+WCC.US,D,20060315,000000,61.46,62.49,60.86,62.41,462800,0
+WCC.US,D,20060316,000000,62.41,64.2,61.85,63.4,968400,0
+WCC.US,D,20060317,000000,63.9,63.92,62.85,63.3,682500,0
+WCC.US,D,20060320,000000,63.45,63.5,62.31,63.03,311400,0
+WCC.US,D,20060321,000000,62.93,63.08,61.1,61.1,423200,0
+WCC.US,D,20060322,000000,61.12,62.51,60.71,62.25,364100,0
+WCC.US,D,20060323,000000,62.25,63.73,62.08,63.71,447600,0
+WCC.US,D,20060324,000000,63.8,64.46,63.1,64.05,347300,0
+WCC.US,D,20060327,000000,64.05,64.4,63.81,63.99,241600,0
+WCC.US,D,20060328,000000,63.95,65.88,63.73,65.1,626200,0
+WCC.US,D,20060329,000000,65.15,67.97,65.01,67.78,543700,0
+WCC.US,D,20060330,000000,67.98,69.17,66.6,66.79,1116100,0
+WCC.US,D,20060331,000000,67.75,69.19,67.41,68.01,2162700,0
+WCC.US,D,20060403,000000,68.45,69.1,67.95,68.05,548900,0
+WCC.US,D,20060404,000000,69.85,70.2,67.55,67.92,1400400,0
+WCC.US,D,20060405,000000,67.92,68.87,67.42,68.68,941600,0
+WCC.US,D,20060406,000000,68.68,69.42,67.55,69.42,654700,0
+WCC.US,D,20060407,000000,69,69.5,67.73,68.48,483000,0
+WCC.US,D,20060410,000000,68.55,69.22,67.8,68.67,673200,0
+WCC.US,D,20060411,000000,68.4,69.84,68.26,68.57,686200,0
+WCC.US,D,20060412,000000,68.82,69.46,68.07,69.25,519300,0
+WCC.US,D,20060413,000000,69.6,71.2,69.48,70.01,837000,0
+WCC.US,D,20060417,000000,70.85,71.7,70.61,71.22,770600,0
+WCC.US,D,20060418,000000,71.22,73.77,70.78,73.66,785200,0
+WCC.US,D,20060419,000000,73.95,74.99,73.2,74.97,815900,0
+WCC.US,D,20060420,000000,77.6,78.5,71.3,75.8,2538600,0
+WCC.US,D,20060421,000000,74.51,75,72.55,74.5,1126200,0
+WCC.US,D,20060424,000000,74.45,74.47,72.63,73.6,908000,0
+WCC.US,D,20060425,000000,74,74.48,72.69,73.25,635100,0
+WCC.US,D,20060426,000000,73.75,75.23,73.7,74.69,680400,0
+WCC.US,D,20060427,000000,74,76.81,73.56,75.5,1075000,0
+WCC.US,D,20060428,000000,75.25,75.95,74.66,75,373000,0
+WCC.US,D,20060501,000000,76.95,76.99,74.87,75.31,878200,0
+WCC.US,D,20060502,000000,75.21,75.22,72.44,74.4,1182700,0
+WCC.US,D,20060503,000000,74.41,77.25,73.56,76.85,929600,0
+WCC.US,D,20060504,000000,76.65,78.5,76.64,78.34,610500,0
+WCC.US,D,20060505,000000,79,80.03,78.59,79.85,898200,0
+WCC.US,D,20060508,000000,80,80.29,77.66,79.51,519600,0
+WCC.US,D,20060509,000000,79.51,80.2,78.31,78.39,389400,0
+WCC.US,D,20060510,000000,78.6,79.73,78.15,79,484000,0
+WCC.US,D,20060511,000000,76.74,78.97,73.61,74.9,1890800,0
+WCC.US,D,20060512,000000,73,73.09,67.31,71.01,1613300,0
+WCC.US,D,20060515,000000,71,72.12,69.31,69.87,875800,0
+WCC.US,D,20060516,000000,69.87,70.81,68.85,70.18,580400,0
+WCC.US,D,20060517,000000,70.18,71.73,67.25,67.44,905000,0
+WCC.US,D,20060518,000000,68.4,69.6,66.31,66.37,1091200,0
+WCC.US,D,20060519,000000,66.38,66.38,63.7,65.5,1003900,0
+WCC.US,D,20060522,000000,67.25,67.85,64.74,66.15,927300,0
+WCC.US,D,20060523,000000,68.1,71.3,67.55,68.2,958200,0
+WCC.US,D,20060524,000000,67.95,68.8,64.34,66.26,711200,0
+WCC.US,D,20060525,000000,66.75,69.45,66.56,68.74,790400,0
+WCC.US,D,20060526,000000,68.79,69.4,67.15,68.14,395500,0
+WCC.US,D,20060530,000000,68.64,68.64,65.31,65.37,617400,0
+WCC.US,D,20060531,000000,65.62,66.9,64.8,65.74,1165100,0
+WCC.US,D,20060601,000000,65.69,68.13,65.34,68.08,634200,0
+WCC.US,D,20060602,000000,69.2,69.48,68.1,69.14,954000,0
+WCC.US,D,20060605,000000,70.15,70.15,65.4,65.68,954300,0
+WCC.US,D,20060606,000000,65.68,65.68,62.48,64.75,1057600,0
+WCC.US,D,20060607,000000,64.6,65.7,63.05,63.4,837700,0
+WCC.US,D,20060608,000000,61.4,62.2,57.36,60.68,1649500,0
+WCC.US,D,20060609,000000,60.68,61.91,59.77,60,553300,0
+WCC.US,D,20060612,000000,60.15,60.26,57.29,57.4,561400,0
+WCC.US,D,20060613,000000,56,57.45,55.03,55.56,1088100,0
+WCC.US,D,20060614,000000,55.26,56.98,54.14,55.86,936000,0
+WCC.US,D,20060615,000000,56.2,59.6,56.2,59.08,826800,0
+WCC.US,D,20060616,000000,59.09,60.11,58.7,60,1287800,0
+WCC.US,D,20060619,000000,61,62.25,58.89,59.21,1028800,0
+WCC.US,D,20060620,000000,59.46,59.94,57.98,58.62,695000,0
+WCC.US,D,20060621,000000,58.42,60.49,58.17,60.11,995900,0
+WCC.US,D,20060622,000000,60.2,61.44,59.9,61.2,777100,0
+WCC.US,D,20060623,000000,61,61.7,60.29,60.83,627300,0
+WCC.US,D,20060626,000000,60.98,61.47,59.52,60.5,843700,0
+WCC.US,D,20060627,000000,61,61.69,59.29,59.32,832700,0
+WCC.US,D,20060628,000000,60.1,60.52,58.77,59.68,592700,0
+WCC.US,D,20060629,000000,60.35,64.45,60.16,64.2,781000,0
+WCC.US,D,20060630,000000,64.39,69,63.51,69,2858200,0
+WCC.US,D,20060703,000000,68.45,68.47,67.51,68.45,742100,0
+WCC.US,D,20060705,000000,68.25,68.26,65.87,66.6,906200,0
+WCC.US,D,20060706,000000,66.5,67.6,66.36,67.2,847600,0
+WCC.US,D,20060707,000000,67.3,67.7,66.12,66.67,592300,0
+WCC.US,D,20060710,000000,66.63,69.21,66.28,67.09,775500,0
+WCC.US,D,20060711,000000,67.1,69.35,66.46,68.91,974300,0
+WCC.US,D,20060712,000000,69.01,70.65,68.48,69.07,1300000,0
+WCC.US,D,20060713,000000,69.07,69.25,66.6,66.8,1034500,0
+WCC.US,D,20060714,000000,66.55,66.55,64.45,65.4,1115800,0
+WCC.US,D,20060717,000000,65.35,66,62.27,62.7,1631200,0
+WCC.US,D,20060718,000000,62.5,62.75,60.17,62.7,1976900,0
+WCC.US,D,20060719,000000,62.5,66.32,62.5,65.97,1823600,0
+WCC.US,D,20060720,000000,67.25,67.93,57.37,59.6,3540000,0
+WCC.US,D,20060721,000000,58.7,59,56.61,57.57,1622300,0
+WCC.US,D,20060724,000000,58.45,60.99,58,60.68,1244700,0
+WCC.US,D,20060725,000000,59.25,59.95,58.25,58.99,1210600,0
+WCC.US,D,20060726,000000,58.94,59.2,57.81,58.37,671900,0
+WCC.US,D,20060727,000000,58.56,59.53,56.48,56.65,1234500,0
+WCC.US,D,20060728,000000,56.51,57.87,55.36,57.61,1390700,0
+WCC.US,D,20060731,000000,57.3,58.25,57.1,58.25,607900,0
+WCC.US,D,20060801,000000,58.1,58.24,56.24,56.45,998200,0
+WCC.US,D,20060802,000000,56.63,59.72,56.62,58.29,847700,0
+WCC.US,D,20060803,000000,58.3,60.48,58.15,60.09,745200,0
+WCC.US,D,20060804,000000,60.75,61.85,59.92,60.9,890800,0
+WCC.US,D,20060807,000000,61.5,62.59,60.76,61.98,1031100,0
+WCC.US,D,20060808,000000,62.15,62.15,59.15,59.5,1074500,0
+WCC.US,D,20060809,000000,59.5,60.3,57.87,57.94,902200,0
+WCC.US,D,20060810,000000,57.49,58.85,56.76,58.6,789300,0
+WCC.US,D,20060811,000000,58.5,59.44,58.37,58.75,733700,0
+WCC.US,D,20060814,000000,59.9,60.67,59.17,59.6,677300,0
+WCC.US,D,20060815,000000,60.25,62.1,59.01,61.82,757300,0
+WCC.US,D,20060816,000000,62.6,63.9,62.3,63.62,630300,0
+WCC.US,D,20060817,000000,63.61,64.34,62.4,63.01,537400,0
+WCC.US,D,20060818,000000,62.9,63.22,61.6,62.15,495100,0
+WCC.US,D,20060821,000000,62.15,62.36,61.35,61.81,384800,0
+WCC.US,D,20060822,000000,61.1,62,60.35,61.59,643400,0
+WCC.US,D,20060823,000000,61.2,61.34,59.94,60.75,820900,0
+WCC.US,D,20060824,000000,60.75,62.62,60.7,61.76,1134900,0
+WCC.US,D,20060825,000000,61.71,61.96,61.17,61.6,575900,0
+WCC.US,D,20060828,000000,61.1,61.53,60.46,60.58,830900,0
+WCC.US,D,20060829,000000,59.65,59.65,56,56.55,3717300,0
+WCC.US,D,20060830,000000,56.55,58.37,55.75,58.08,1450000,0
+WCC.US,D,20060831,000000,58.33,59.3,57.28,58.5,1027500,0
+WCC.US,D,20060901,000000,58.6,59.96,58.6,59.42,763900,0
+WCC.US,D,20060905,000000,59.43,61.42,59.27,61.01,959300,0
+WCC.US,D,20060906,000000,59.25,60.4,58.25,58.35,761700,0
+WCC.US,D,20060907,000000,58.35,59.59,57.09,59.37,703800,0
+WCC.US,D,20060908,000000,59.5,60.66,59.5,59.95,946000,0
+WCC.US,D,20060911,000000,60.45,60.45,56.51,56.88,1024400,0
+WCC.US,D,20060912,000000,56.94,57.95,55.91,57.65,1112400,0
+WCC.US,D,20060913,000000,57.55,59.8,57.55,59.4,822900,0
+WCC.US,D,20060914,000000,59.35,59.56,57.75,58.4,861400,0
+WCC.US,D,20060915,000000,58.56,59.3,57.92,58.9,971900,0
+WCC.US,D,20060918,000000,59,60.43,58.95,60.37,751400,0
+WCC.US,D,20060919,000000,60.36,61.14,59.51,60.82,897200,0
+WCC.US,D,20060920,000000,60.82,61.75,60.46,61.09,762700,0
+WCC.US,D,20060921,000000,61.18,61.94,60.63,61.25,945500,0
+WCC.US,D,20060922,000000,61.25,61.25,58.56,59.5,584700,0
+WCC.US,D,20060925,000000,59.63,59.91,58.06,59.23,760400,0
+WCC.US,D,20060926,000000,59.19,59.62,58,58.99,1048000,0
+WCC.US,D,20060927,000000,58.74,58.99,57.68,58.25,1336700,0
+WCC.US,D,20060928,000000,58.45,59.49,58.1,58.93,1268000,0
+WCC.US,D,20060929,000000,59.03,59.17,58.02,58.03,488200,0
+WCC.US,D,20061002,000000,58.17,58.28,56.68,56.91,1132900,0
+WCC.US,D,20061003,000000,58.5,62.27,58.5,61.76,2556100,0
+WCC.US,D,20061004,000000,61.8,66.23,61.8,66.08,1843400,0
+WCC.US,D,20061005,000000,67.75,67.76,65.95,66.76,1201000,0
+WCC.US,D,20061006,000000,66.51,67.66,65.21,67.48,486200,0
+WCC.US,D,20061009,000000,67.48,68.48,66.35,67.85,508400,0
+WCC.US,D,20061010,000000,68.57,69.2,66.81,67.29,837800,0
+WCC.US,D,20061011,000000,66.76,68.13,66.41,67.22,450100,0
+WCC.US,D,20061012,000000,67.36,68.84,67.29,68.63,527100,0
+WCC.US,D,20061013,000000,68.2,69.15,67.04,68.82,605400,0
+WCC.US,D,20061016,000000,68.72,71.1,68.64,70.93,1300700,0
+WCC.US,D,20061017,000000,70.68,70.68,68.07,68.55,1516800,0
+WCC.US,D,20061018,000000,69,69.54,67.8,68.21,1303800,0
+WCC.US,D,20061019,000000,65.79,66.48,61.68,66.25,3817200,0
+WCC.US,D,20061020,000000,65.5,65.83,64.11,65.09,1336100,0
+WCC.US,D,20061023,000000,65.1,67.95,65.09,67.36,1120200,0
+WCC.US,D,20061024,000000,65.8,68.24,65.3,67.88,792400,0
+WCC.US,D,20061025,000000,67.95,68.84,67.06,67.08,661500,0
+WCC.US,D,20061026,000000,66.9,66.9,65.08,65.3,1337300,0
+WCC.US,D,20061027,000000,65.5,65.99,65.13,65.44,1434700,0
+WCC.US,D,20061030,000000,65.26,65.76,64.82,65.42,440000,0
+WCC.US,D,20061031,000000,65.32,65.93,65,65.27,507900,0
+WCC.US,D,20061101,000000,65.97,66.18,64.07,64.31,696900,0
+WCC.US,D,20061102,000000,64.31,64.57,63.14,63.76,415300,0
+WCC.US,D,20061103,000000,63.69,64,62.4,62.81,694200,0
+WCC.US,D,20061106,000000,63,65.08,63,64.5,565800,0
+WCC.US,D,20061107,000000,64.88,66.8,64.65,66.6,1279800,0
+WCC.US,D,20061108,000000,66.54,66.6,65.25,66.04,616600,0
+WCC.US,D,20061109,000000,66.38,66.9,65.13,65.31,414100,0
+WCC.US,D,20061110,000000,63.75,65.4,62.56,64.87,1276300,0
+WCC.US,D,20061113,000000,64.67,64.7,63.22,63.91,527500,0
+WCC.US,D,20061114,000000,64.39,64.81,63.93,64.58,933500,0
+WCC.US,D,20061115,000000,64.97,65.82,64.87,65.72,879900,0
+WCC.US,D,20061116,000000,65.91,66.89,65.27,66.4,639600,0
+WCC.US,D,20061117,000000,66.15,67.18,66,66.93,687300,0
+WCC.US,D,20061120,000000,66.33,67.02,66,66.85,1078600,0
+WCC.US,D,20061121,000000,66.55,67.75,66.55,67.32,707200,0
+WCC.US,D,20061122,000000,67.12,67.72,66.43,67.28,456100,0
+WCC.US,D,20061124,000000,67.29,67.85,67.11,67.2,124400,0
+WCC.US,D,20061127,000000,67.2,67.2,65.12,65.62,868700,0
+WCC.US,D,20061128,000000,65.62,65.62,64.42,65,707400,0
+WCC.US,D,20061129,000000,65.89,67.47,65.54,66.81,797400,0
+WCC.US,D,20061130,000000,66.85,67.37,65.97,66.9,597600,0
+WCC.US,D,20061201,000000,66.8,66.86,65.22,65.93,753300,0
+WCC.US,D,20061204,000000,65.93,67.2,65.25,66.91,353700,0
+WCC.US,D,20061205,000000,67.01,67.02,65.64,66.74,518800,0
+WCC.US,D,20061206,000000,66.74,67.99,66.73,67.78,506000,0
+WCC.US,D,20061207,000000,67.6,68.44,66.84,67.31,444500,0
+WCC.US,D,20061208,000000,66.94,68.53,66.94,68.1,393900,0
+WCC.US,D,20061211,000000,67.78,67.8,65.31,65.44,1352800,0
+WCC.US,D,20061212,000000,65.3,65.45,63.02,63.87,1289900,0
+WCC.US,D,20061213,000000,63.9,64.2,63.33,63.73,499400,0
+WCC.US,D,20061214,000000,63.84,64.6,63.45,63.63,497800,0
+WCC.US,D,20061215,000000,65.53,65.53,62.7,63,648000,0
+WCC.US,D,20061218,000000,63.5,64.04,62.02,62.25,574200,0
+WCC.US,D,20061219,000000,62.13,62.15,60.4,61.68,970300,0
+WCC.US,D,20061220,000000,61.5,62.8,61.37,62.2,686300,0
+WCC.US,D,20061221,000000,60.14,61,58.21,58.35,1773000,0
+WCC.US,D,20061222,000000,59,60.07,58.4,59.11,1128100,0
+WCC.US,D,20061226,000000,58.96,59.86,58.62,59.46,568500,0
+WCC.US,D,20061227,000000,59.46,60.05,59.23,59.5,422800,0
+WCC.US,D,20061228,000000,59,59.72,58.51,59.17,397600,0
+WCC.US,D,20061229,000000,58.92,59.32,58.38,58.81,463500,0
+WCC.US,D,20070103,000000,58.6,59.27,57.37,57.86,1088300,0
+WCC.US,D,20070104,000000,57.61,58.27,56.76,57.19,1019500,0
+WCC.US,D,20070105,000000,57.19,57.97,56.87,57.28,996300,0
+WCC.US,D,20070108,000000,57.21,58.46,57.18,58.01,690000,0
+WCC.US,D,20070109,000000,58.6,58.62,57.53,57.95,699800,0
+WCC.US,D,20070110,000000,57.95,59.35,57.67,59.02,851200,0
+WCC.US,D,20070111,000000,60,61.08,59.62,60.75,1150400,0
+WCC.US,D,20070112,000000,60.6,61.16,60.31,61.1,675400,0
+WCC.US,D,20070116,000000,61.06,61.78,60.01,60.32,501200,0
+WCC.US,D,20070117,000000,60.1,60.6,59.63,60.47,632200,0
+WCC.US,D,20070118,000000,60.6,60.86,59.45,59.83,720900,0
+WCC.US,D,20070119,000000,60,60.47,59.53,59.65,718100,0
+WCC.US,D,20070122,000000,59.9,60.28,58.09,58.27,578300,0
+WCC.US,D,20070123,000000,58.25,59.7,58.24,59.25,494000,0
+WCC.US,D,20070124,000000,59.34,60.41,59.34,59.88,671100,0
+WCC.US,D,20070125,000000,60,60.45,59.05,59.58,748300,0
+WCC.US,D,20070126,000000,59.83,60.11,58.71,59.2,598700,0
+WCC.US,D,20070129,000000,59.27,59.76,58.95,59.45,1350300,0
+WCC.US,D,20070130,000000,59.65,59.84,59.16,59.35,604300,0
+WCC.US,D,20070131,000000,59.35,61.2,58.79,60.72,1017000,0
+WCC.US,D,20070201,000000,62,65.4,61.84,64.91,2385500,0
+WCC.US,D,20070202,000000,64.8,67.38,64.55,67.1,1495500,0
+WCC.US,D,20070205,000000,67.25,68.23,67.02,67.47,1307000,0
+WCC.US,D,20070206,000000,67.56,67.83,66.68,67.02,1025300,0
+WCC.US,D,20070207,000000,67.03,67.03,65.71,66.11,726400,0
+WCC.US,D,20070208,000000,66.17,66.41,64.8,65.36,641500,0
+WCC.US,D,20070209,000000,65.21,65.54,64.57,64.78,693000,0
+WCC.US,D,20070212,000000,64.76,64.77,63.46,64.35,1272088,0
+WCC.US,D,20070213,000000,64.6,65.83,64.55,65.57,1176545,0
+WCC.US,D,20070214,000000,66.45,69.12,66.12,68.99,1590268,0
+WCC.US,D,20070215,000000,69.5,69.67,68.32,68.51,1332300,0
+WCC.US,D,20070216,000000,68.45,69.5,67.61,69.35,869300,0
+WCC.US,D,20070220,000000,69.15,69.15,67.62,68.3,1034700,0
+WCC.US,D,20070221,000000,67.72,68.52,66.92,68.31,836800,0
+WCC.US,D,20070222,000000,68.56,68.84,66.93,67.88,760200,0
+WCC.US,D,20070223,000000,68,68.9,67.75,68.56,1098700,0
+WCC.US,D,20070226,000000,68.99,69.22,67.4,67.76,638542,0
+WCC.US,D,20070227,000000,67.19,67.19,65.05,66.27,1018900,0
+WCC.US,D,20070228,000000,66.08,66.82,65.31,66.73,962800,0
+WCC.US,D,20070301,000000,65.73,66.28,65.12,66.06,1344409,0
+WCC.US,D,20070302,000000,65.25,66.39,65.2,65.3,877900,0
+WCC.US,D,20070305,000000,64.4,64.57,63.5,63.81,869600,0
+WCC.US,D,20070306,000000,64,64.5,62.88,63.47,1154600,0
+WCC.US,D,20070307,000000,63.22,64.08,61.88,63.77,918000,0
+WCC.US,D,20070308,000000,64.28,65,64.04,64.67,2654400,0
+WCC.US,D,20070309,000000,65.9,65.9,64.09,64.63,616300,0
+WCC.US,D,20070312,000000,64.45,64.87,63.8,63.95,565900,0
+WCC.US,D,20070313,000000,63.95,63.95,61.26,61.66,1589500,0
+WCC.US,D,20070314,000000,61.66,61.76,60.09,61.47,887200,0
+WCC.US,D,20070315,000000,61.43,62.81,61.19,61.8,569200,0
+WCC.US,D,20070316,000000,61.78,61.95,61.32,61.77,393300,0
+WCC.US,D,20070319,000000,62.1,62.48,61.63,61.87,298083,0
+WCC.US,D,20070320,000000,62.49,63.36,61.46,63.08,956400,0
+WCC.US,D,20070321,000000,62.7,64.54,62.65,64.08,847300,0
+WCC.US,D,20070322,000000,64.08,66,63.9,65.16,1432874,0
+WCC.US,D,20070323,000000,65,66.01,64.97,65.86,813300,0
+WCC.US,D,20070326,000000,65.94,66,64.53,65,585500,0
+WCC.US,D,20070327,000000,65,65.47,64.78,64.97,606900,0
+WCC.US,D,20070328,000000,64.22,64.65,62.92,63.28,1255200,0
+WCC.US,D,20070329,000000,63.53,64.58,62.37,62.77,1238400,0
+WCC.US,D,20070330,000000,62.47,63.22,62.26,62.78,1170616,0
+WCC.US,D,20070402,000000,62.77,63.24,61.79,62.3,1142700,0
+WCC.US,D,20070403,000000,62.5,64.07,62.48,63.7,1130300,0
+WCC.US,D,20070404,000000,64.09,64.97,64.09,64.52,1514700,0
+WCC.US,D,20070405,000000,63.9,64.09,63.5,63.96,563400,0
+WCC.US,D,20070409,000000,64.15,65.24,64.15,64.67,1037300,0
+WCC.US,D,20070410,000000,64.56,64.67,63.83,64.17,909700,0
+WCC.US,D,20070411,000000,64.08,64.24,62.91,63.15,1149100,0
+WCC.US,D,20070412,000000,63.18,64.07,62.49,63.49,1636000,0
+WCC.US,D,20070413,000000,63.5,63.91,62.48,63.18,1268100,0
+WCC.US,D,20070416,000000,63.62,66.02,63.49,65.9,1779500,0
+WCC.US,D,20070417,000000,65.82,65.96,64.92,65.08,1308700,0
+WCC.US,D,20070418,000000,65.29,66.59,64.91,66.29,979400,0
+WCC.US,D,20070419,000000,62,63.55,59.82,61.2,5283749,0
+WCC.US,D,20070420,000000,62.2,62.25,60.44,61.11,1714900,0
+WCC.US,D,20070423,000000,62.35,62.46,61.4,61.79,1451300,0
+WCC.US,D,20070424,000000,61.9,62.82,61.85,62.08,1803200,0
+WCC.US,D,20070425,000000,62.22,62.83,61.88,62.73,1188000,0
+WCC.US,D,20070426,000000,62.95,64.5,62.95,64.26,1514985,0
+WCC.US,D,20070427,000000,64,65.19,63.72,64.96,1696700,0
+WCC.US,D,20070430,000000,64.5,64.5,63.07,63.17,873750,0
+WCC.US,D,20070501,000000,62.99,63.1,61.64,62.71,1070900,0
+WCC.US,D,20070502,000000,62.73,64.97,62.63,63.98,1040300,0
+WCC.US,D,20070503,000000,63.9,64.29,62.84,63.41,861250,0
+WCC.US,D,20070504,000000,63.54,64.65,63,64.37,852600,0
+WCC.US,D,20070507,000000,64.4,64.89,64.07,64.55,547600,0
+WCC.US,D,20070508,000000,64.09,64.11,63.1,64.11,466000,0
+WCC.US,D,20070509,000000,64.11,65,63.73,64.81,500600,0
+WCC.US,D,20070510,000000,64.82,65.24,63.8,64.01,825600,0
+WCC.US,D,20070511,000000,64.31,64.46,63.57,64.32,736400,0
+WCC.US,D,20070514,000000,65.5,66.02,64.5,65.76,1490900,0
+WCC.US,D,20070515,000000,65.99,66,64.72,64.77,1306700,0
+WCC.US,D,20070516,000000,64.8,65.01,63.5,64.12,854100,0
+WCC.US,D,20070517,000000,63.87,64.18,63.3,63.78,721800,0
+WCC.US,D,20070518,000000,63.75,63.75,63,63.5,537300,0
+WCC.US,D,20070521,000000,63.68,64.11,63.07,63.35,978479,0
+WCC.US,D,20070522,000000,63.1,63.5,61.84,62.45,1619800,0
+WCC.US,D,20070523,000000,62.4,62.72,61.16,62.16,1784200,0
+WCC.US,D,20070524,000000,62,62.5,61.28,61.63,915800,0
+WCC.US,D,20070525,000000,61.62,61.73,60.98,61.3,960800,0
+WCC.US,D,20070529,000000,61.35,62.47,61.35,61.93,668000,0
+WCC.US,D,20070530,000000,61.75,63.1,61.5,63,735500,0
+WCC.US,D,20070531,000000,63.04,64.95,63.04,64.82,1210059,0
+WCC.US,D,20070601,000000,64.96,66.38,64.8,65.42,1954800,0
+WCC.US,D,20070604,000000,65.43,65.75,64.85,65.42,581600,0
+WCC.US,D,20070605,000000,65.33,65.53,64.36,64.73,1477600,0
+WCC.US,D,20070606,000000,64.24,64.38,63.4,63.85,1183300,0
+WCC.US,D,20070607,000000,63.85,63.95,63.23,63.36,1136900,0
+WCC.US,D,20070608,000000,62.9,63.75,62.29,63.61,815200,0
+WCC.US,D,20070611,000000,63.8,65.5,63,64.81,1089700,0
+WCC.US,D,20070612,000000,64.17,64.18,62.66,62.67,1793200,0
+WCC.US,D,20070613,000000,64.4,65.09,63.41,64.8,1813692,0
+WCC.US,D,20070614,000000,64.8,65.18,64.61,64.94,930800,0
+WCC.US,D,20070615,000000,65.1,66.17,65.1,65.89,819300,0
+WCC.US,D,20070618,000000,65.91,66.41,64.63,65.12,1194100,0
+WCC.US,D,20070619,000000,65.11,66.04,64.57,65.92,619700,0
+WCC.US,D,20070620,000000,66.02,66.2,64.12,64.39,1199700,0
+WCC.US,D,20070621,000000,64.1,64.32,63.46,63.7,1303000,0
+WCC.US,D,20070622,000000,63.5,64.1,63.25,63.34,1130300,0
+WCC.US,D,20070625,000000,63.53,64.09,62.35,62.93,1310600,0
+WCC.US,D,20070626,000000,63.03,63.1,61,61.11,1481567,0
+WCC.US,D,20070627,000000,61,61.52,60.5,61.32,1468100,0
+WCC.US,D,20070628,000000,61.5,62,60.63,60.69,734501,0
+WCC.US,D,20070629,000000,61.1,61.1,60.18,60.45,1159600,0
+WCC.US,D,20070702,000000,60.45,61.07,60.27,60.32,847400,0
+WCC.US,D,20070703,000000,60.46,60.84,60.32,60.34,401200,0
+WCC.US,D,20070705,000000,60.35,61.37,60.34,61.35,687400,0
+WCC.US,D,20070706,000000,61.25,62,60.61,61.63,676100,0
+WCC.US,D,20070709,000000,61.75,61.93,61.06,61.32,723700,0
+WCC.US,D,20070710,000000,60.59,60.94,60.27,60.3,664300,0
+WCC.US,D,20070711,000000,60.26,60.95,60.06,60.3,527600,0
+WCC.US,D,20070712,000000,62.72,63.81,61.71,63.34,1987200,0
+WCC.US,D,20070713,000000,63.59,63.59,62.68,63.21,517000,0
+WCC.US,D,20070716,000000,63,63.18,62.31,62.83,734000,0
+WCC.US,D,20070717,000000,62.6,63.61,62.55,63.25,711900,0
+WCC.US,D,20070718,000000,62.7,63.77,62.52,63.61,1024900,0
+WCC.US,D,20070719,000000,62.6,64.4,60.13,61.2,3038379,0
+WCC.US,D,20070720,000000,60.62,61.17,58.09,59.4,2232900,0
+WCC.US,D,20070723,000000,59.7,60.21,59.22,59.44,1100700,0
+WCC.US,D,20070724,000000,59.05,59.35,58.19,58.7,1333879,0
+WCC.US,D,20070725,000000,59.1,59.21,58.05,59,981000,0
+WCC.US,D,20070726,000000,58.68,58.68,56.25,57.06,1398599,0
+WCC.US,D,20070727,000000,56.75,57.05,55.1,55.15,1231300,0
+WCC.US,D,20070730,000000,55.02,55.69,53.24,54.75,1818200,0
+WCC.US,D,20070731,000000,55.05,55.5,53.49,53.55,2215237,0
+WCC.US,D,20070801,000000,53.51,53.87,52,52.8,1304140,0
+WCC.US,D,20070802,000000,53,53.49,51.82,53.36,1224700,0
+WCC.US,D,20070803,000000,52.87,52.87,50.09,50.22,1230400,0
+WCC.US,D,20070806,000000,50.69,50.89,47.5,48.08,2464506,0
+WCC.US,D,20070807,000000,48,48.38,46.9,47.52,1534600,0
+WCC.US,D,20070808,000000,48,49.61,47.47,48.72,3311800,0
+WCC.US,D,20070809,000000,48,48.16,45.27,46.14,2305114,0
+WCC.US,D,20070810,000000,45.51,48.7,45.25,48.53,2156300,0
+WCC.US,D,20070813,000000,48.2,50.53,48.2,49.61,1359800,0
+WCC.US,D,20070814,000000,49.42,49.79,47.96,48.09,1096300,0
+WCC.US,D,20070815,000000,48,48.25,45.89,46.02,990651,0
+WCC.US,D,20070816,000000,45.5,45.84,41.78,44.41,2027100,0
+WCC.US,D,20070817,000000,45,45.99,44.14,45.39,968400,0
+WCC.US,D,20070820,000000,45.62,48.34,45.62,47.64,1056900,0
+WCC.US,D,20070821,000000,47.5,48.72,46.84,48.25,1240400,0
+WCC.US,D,20070822,000000,48.31,49.09,47.5,48.91,674900,0
+WCC.US,D,20070823,000000,49.28,49.5,47.72,47.78,598000,0
+WCC.US,D,20070824,000000,47.79,48.61,47.6,48.61,429600,0
+WCC.US,D,20070827,000000,48.45,48.59,47.63,47.78,361894,0
+WCC.US,D,20070828,000000,47.56,47.58,46.08,46.15,485500,0
+WCC.US,D,20070829,000000,46.23,47.04,45.52,46.79,682500,0
+WCC.US,D,20070830,000000,46.54,47.29,46.44,46.93,432600,0
+WCC.US,D,20070831,000000,47.49,47.88,47.14,47.59,309700,0
+WCC.US,D,20070904,000000,47.23,47.95,47.03,47.51,363500,0
+WCC.US,D,20070905,000000,47.18,47.18,46.21,46.44,1036850,0
+WCC.US,D,20070906,000000,46.53,46.79,44.43,44.62,1718700,0
+WCC.US,D,20070907,000000,44,44.21,42.5,43.81,2111900,0
+WCC.US,D,20070910,000000,44,44.34,42.38,42.55,1278400,0
+WCC.US,D,20070911,000000,42.05,43.6,42.05,43.51,841400,0
+WCC.US,D,20070912,000000,42.96,43.34,41.89,41.93,981100,0
+WCC.US,D,20070913,000000,42.16,42.43,41.32,41.75,596900,0
+WCC.US,D,20070914,000000,41.5,42.48,41.25,42.4,363800,0
+WCC.US,D,20070917,000000,42.19,42.5,41.62,42.03,452200,0
+WCC.US,D,20070918,000000,42.1,44.11,41.92,43.97,708700,0
+WCC.US,D,20070919,000000,44.11,45.4,44.03,44.5,917800,0
+WCC.US,D,20070920,000000,44.62,44.62,43,43.16,620700,0
+WCC.US,D,20070921,000000,43.35,43.41,42.63,42.94,633800,0
+WCC.US,D,20070924,000000,43.21,43.28,41.43,41.6,590800,0
+WCC.US,D,20070925,000000,41.52,41.52,38.87,39.22,2162000,0
+WCC.US,D,20070926,000000,39.22,39.34,37.65,39.06,1418100,0
+WCC.US,D,20070927,000000,39.16,39.25,38.38,38.98,1003400,0
+WCC.US,D,20070928,000000,39.53,44.47,39.53,42.94,3001900,0
+WCC.US,D,20071001,000000,42.87,45.99,42.87,45.6,2444300,0
+WCC.US,D,20071002,000000,45.65,46,43.68,43.92,1539600,0
+WCC.US,D,20071003,000000,44.6,46.99,44.29,45.5,1637500,0
+WCC.US,D,20071004,000000,45.52,45.87,44.49,44.63,2626000,0
+WCC.US,D,20071005,000000,45.3,46.5,45.01,46.06,1005400,0
+WCC.US,D,20071008,000000,46.29,46.36,45,45.03,396900,0
+WCC.US,D,20071009,000000,45.6,47.48,45.38,46.81,1612700,0
+WCC.US,D,20071010,000000,46.5,46.67,45.8,46.52,742000,0
+WCC.US,D,20071011,000000,46.61,47.26,46.26,46.54,1180800,0
+WCC.US,D,20071012,000000,46.16,46.36,45.09,45.47,1121300,0
+WCC.US,D,20071015,000000,45.47,45.59,44.94,45.42,609100,0
+WCC.US,D,20071016,000000,46.01,46.88,45.86,46.11,947700,0
+WCC.US,D,20071017,000000,47,47.31,46,46.46,1396300,0
+WCC.US,D,20071018,000000,48.5,51,46.54,47.8,3310200,0
+WCC.US,D,20071019,000000,47.16,48.27,46.53,47.15,1320900,0
+WCC.US,D,20071022,000000,46.59,48.52,46.5,48,774400,0
+WCC.US,D,20071023,000000,48.57,49.08,48.08,48.58,847000,0
+WCC.US,D,20071024,000000,48.5,49.05,48.01,48.98,656400,0
+WCC.US,D,20071025,000000,48.82,48.93,47.16,47.47,740100,0
+WCC.US,D,20071026,000000,47.64,47.75,45.65,46.71,927000,0
+WCC.US,D,20071029,000000,46.79,47.25,46.28,46.59,768500,0
+WCC.US,D,20071030,000000,46.27,46.81,45.83,46.08,521500,0
+WCC.US,D,20071031,000000,46.08,47.07,45.46,46.65,623800,0
+WCC.US,D,20071101,000000,46.2,46.34,45.18,45.34,789800,0
+WCC.US,D,20071102,000000,45.86,46.06,44.5,45.14,674100,0
+WCC.US,D,20071105,000000,44.73,45.76,44.5,45.36,463000,0
+WCC.US,D,20071106,000000,45.42,45.95,44.91,45.64,525200,0
+WCC.US,D,20071107,000000,45.29,45.54,44.65,45.01,544300,0
+WCC.US,D,20071108,000000,45,45.36,44.1,45.09,818054,0
+WCC.US,D,20071109,000000,44.58,45.01,43.5,43.54,582300,0
+WCC.US,D,20071112,000000,43.86,44.5,43,43.17,689645,0
+WCC.US,D,20071113,000000,43.17,43.83,42,43.27,725000,0
+WCC.US,D,20071114,000000,43.77,44.5,43.3,43.46,845735,0
+WCC.US,D,20071115,000000,43.57,43.98,42.5,42.94,536055,0
+WCC.US,D,20071116,000000,42.64,43.17,41.48,42.05,763322,0
+WCC.US,D,20071119,000000,41.95,42.06,40,40.74,1119553,0
+WCC.US,D,20071120,000000,40.74,41.68,39.79,40.35,868000,0
+WCC.US,D,20071121,000000,39.67,41.01,39.5,40.76,724500,0
+WCC.US,D,20071123,000000,40.51,41.86,40.51,41.73,232325,0
+WCC.US,D,20071126,000000,41.85,42,41.32,41.58,780087,0
+WCC.US,D,20071127,000000,41.3,41.81,39.53,40.3,913260,0
+WCC.US,D,20071128,000000,39.6,40.88,39,40.64,1048991,0
+WCC.US,D,20071129,000000,40.18,40.94,40.11,40.68,512024,0
+WCC.US,D,20071130,000000,40.77,41.39,40.15,40.48,509015,0
+WCC.US,D,20071203,000000,40.88,42.01,40.28,41.74,835515,0
+WCC.US,D,20071204,000000,41.79,41.79,40.5,40.82,474500,0
+WCC.US,D,20071205,000000,40.87,41.34,40.5,41.09,416629,0
+WCC.US,D,20071206,000000,41.02,42.98,40.82,42.88,641500,0
+WCC.US,D,20071207,000000,42.48,43.57,42.48,43.44,644783,0
+WCC.US,D,20071210,000000,43.56,44.19,43.4,44.05,322950,0
+WCC.US,D,20071211,000000,44.08,44.29,41,41.23,1364000,0
+WCC.US,D,20071212,000000,42.84,42.84,41.11,41.66,475010,0
+WCC.US,D,20071213,000000,41.44,41.89,40.82,40.98,359200,0
+WCC.US,D,20071214,000000,40.5,41.2,40.07,41.03,649400,0
+WCC.US,D,20071217,000000,41.73,41.73,39.79,40,580200,0
+WCC.US,D,20071218,000000,40.23,40.73,38.18,38.69,871635,0
+WCC.US,D,20071219,000000,38.82,39.62,38.64,38.94,1142800,0
+WCC.US,D,20071220,000000,38.81,39.47,37.94,38.25,843500,0
+WCC.US,D,20071221,000000,38.99,39.5,38.57,39.07,923240,0
+WCC.US,D,20071224,000000,38.81,40.52,38.81,40.47,348300,0
+WCC.US,D,20071226,000000,40.16,40.85,39.99,40.31,611800,0
+WCC.US,D,20071227,000000,40.36,40.49,38.88,38.9,389274,0
+WCC.US,D,20071228,000000,38.94,39.46,38.84,39.16,500315,0
+WCC.US,D,20071231,000000,38.81,39.73,38.5,39.64,1024484,0
+WCC.US,D,20080102,000000,39.32,40.54,38.57,39.35,1113920,0
+WCC.US,D,20080103,000000,39.5,39.7,38.69,38.78,383225,0
+WCC.US,D,20080104,000000,38.5,38.68,37.57,37.74,740778,0
+WCC.US,D,20080107,000000,37.79,38.46,37.38,37.79,650149,0
+WCC.US,D,20080108,000000,37.95,37.99,35.51,35.57,1305812,0
+WCC.US,D,20080109,000000,35.74,35.94,34.5,35.4,917089,0
+WCC.US,D,20080110,000000,35.39,35.89,33.72,35.39,1136850,0
+WCC.US,D,20080111,000000,34.95,34.95,33.89,34.24,439725,0
+WCC.US,D,20080114,000000,34.5,35.66,34.01,35.41,646200,0
+WCC.US,D,20080115,000000,35.13,35.95,34.97,35.19,816600,0
+WCC.US,D,20080116,000000,35,35.57,34.3,34.96,833225,0
+WCC.US,D,20080117,000000,34.92,35.92,33.77,33.83,1088900,0
+WCC.US,D,20080118,000000,33.99,34,32,32.89,831400,0
+WCC.US,D,20080122,000000,31.89,33.57,31.01,32.93,1290391,0
+WCC.US,D,20080123,000000,32.19,34.68,32.19,34.45,829145,0
+WCC.US,D,20080124,000000,34.63,36.06,34.63,35.72,697900,0
+WCC.US,D,20080125,000000,35.85,36.25,34.87,35.11,400524,0
+WCC.US,D,20080128,000000,35.12,35.84,34.76,35.74,561397,0
+WCC.US,D,20080129,000000,36.01,36.88,34.98,36.38,1197000,0
+WCC.US,D,20080130,000000,36.04,37.49,35.85,36.5,1447311,0
+WCC.US,D,20080131,000000,38.69,43.2,37.35,42.24,3384353,0
+WCC.US,D,20080201,000000,42.18,42.18,38.13,41.37,2219382,0
+WCC.US,D,20080204,000000,41.3,41.36,40,40.3,1085153,0
+WCC.US,D,20080205,000000,39.78,40.6,39.5,39.81,1356350,0
+WCC.US,D,20080206,000000,40.29,40.46,39,39.08,1000900,0
+WCC.US,D,20080207,000000,38.93,40.3,38.5,40.03,887600,0
+WCC.US,D,20080208,000000,39.42,40.42,39.42,40,638383,0
+WCC.US,D,20080211,000000,39.79,40.67,39.18,40.22,442875,0
+WCC.US,D,20080212,000000,40.58,41,39.89,40.38,635900,0
+WCC.US,D,20080213,000000,40.75,41.51,40.6,41.28,397900,0
+WCC.US,D,20080214,000000,41.32,41.46,40,40.17,341636,0
+WCC.US,D,20080215,000000,40.15,40.74,39.65,39.94,412331,0
+WCC.US,D,20080219,000000,40.08,41.65,39.98,41.08,650046,0
+WCC.US,D,20080220,000000,40.69,42.62,40.54,42.42,605290,0
+WCC.US,D,20080221,000000,42.62,43.06,41.6,41.71,769546,0
+WCC.US,D,20080222,000000,41.95,42.32,41.26,41.98,484874,0
+WCC.US,D,20080225,000000,41.58,43.09,41.23,42.78,564740,0
+WCC.US,D,20080226,000000,42.55,43.59,42.55,43.19,414900,0
+WCC.US,D,20080227,000000,43.08,43.09,41.75,42.43,438910,0
+WCC.US,D,20080228,000000,42,42.42,41.5,41.71,448300,0
+WCC.US,D,20080229,000000,41.65,41.85,39.91,40,743500,0
+WCC.US,D,20080303,000000,39.95,40.54,39.5,40.48,1188000,0
+WCC.US,D,20080304,000000,40,40.28,38.81,39.47,834500,0
+WCC.US,D,20080305,000000,39.36,39.95,38.5,39.6,549122,0
+WCC.US,D,20080306,000000,39.44,39.53,38.15,38.26,551306,0
+WCC.US,D,20080307,000000,38,38.41,36.56,36.74,1349195,0
+WCC.US,D,20080310,000000,36.78,36.99,36,36,826200,0
+WCC.US,D,20080311,000000,36.67,36.74,35.13,36.41,1023307,0
+WCC.US,D,20080312,000000,36.4,36.5,35.5,35.6,790300,0
+WCC.US,D,20080313,000000,35.5,36.5,35,36.3,1316142,0
+WCC.US,D,20080314,000000,36.62,36.74,34.85,35.55,1070600,0
+WCC.US,D,20080317,000000,34.43,35.89,33.55,34.5,979100,0
+WCC.US,D,20080318,000000,34.8,35.66,34.25,35.47,763166,0
+WCC.US,D,20080319,000000,35.51,36.36,35.27,35.84,1396775,0
+WCC.US,D,20080320,000000,35.83,36.15,35,35.79,1531573,0
+WCC.US,D,20080324,000000,35.8,37.44,35.7,36.66,1133826,0
+WCC.US,D,20080325,000000,36.75,37.72,36.65,37.55,1477461,0
+WCC.US,D,20080326,000000,37.44,37.9,36.83,37.3,594306,0
+WCC.US,D,20080327,000000,37.22,37.22,36.09,36.45,712174,0
+WCC.US,D,20080328,000000,36.49,36.59,35.92,36.05,577780,0
+WCC.US,D,20080331,000000,35.94,36.61,35.69,36.49,808500,0
+WCC.US,D,20080401,000000,36.73,38,36.5,37.7,798740,0
+WCC.US,D,20080402,000000,37.46,38.12,37.08,37.74,652100,0
+WCC.US,D,20080403,000000,37.4,39.04,37.28,38.47,738000,0
+WCC.US,D,20080404,000000,38.64,39.57,38.35,39.24,539000,0
+WCC.US,D,20080407,000000,39.7,39.7,38.05,38.37,616938,0
+WCC.US,D,20080408,000000,38.2,38.2,37.64,37.94,634400,0
+WCC.US,D,20080409,000000,37.94,38.07,36.93,37.2,446300,0
+WCC.US,D,20080410,000000,37.01,37.67,36.72,37.46,417000,0
+WCC.US,D,20080411,000000,37.1,37.6,36.72,37.09,538700,0
+WCC.US,D,20080414,000000,37.1,38.16,37.1,38.04,972312,0
+WCC.US,D,20080415,000000,38.19,38.19,37.13,37.37,689065,0
+WCC.US,D,20080416,000000,37.86,39,37.38,38.85,699808,0
+WCC.US,D,20080417,000000,38.85,39.96,38.67,38.99,834079,0
+WCC.US,D,20080418,000000,39.57,40.35,39.32,40.18,717376,0
+WCC.US,D,20080421,000000,40.18,41.26,39.94,40.95,795804,0
+WCC.US,D,20080422,000000,40.75,40.75,38.78,39.81,764292,0
+WCC.US,D,20080423,000000,40,40,38.46,39.07,673044,0
+WCC.US,D,20080424,000000,37.56,38.74,36.76,37.15,1672351,0
+WCC.US,D,20080425,000000,37.03,37.9,36.5,37.75,720003,0
+WCC.US,D,20080428,000000,37.57,37.57,36.5,36.87,680040,0
+WCC.US,D,20080429,000000,36.9,37.99,36.9,37.68,809923,0
+WCC.US,D,20080430,000000,37.93,37.93,36.86,37.21,884043,0
+WCC.US,D,20080501,000000,37.49,39.05,37.29,38.64,949462,0
+WCC.US,D,20080502,000000,38.72,39.75,38.64,39.65,880254,0
+WCC.US,D,20080505,000000,39.59,40.5,39.55,40.39,727004,0
+WCC.US,D,20080506,000000,39.94,41.26,39.85,41.05,767351,0
+WCC.US,D,20080507,000000,41.13,41.39,39.7,39.75,950090,0
+WCC.US,D,20080508,000000,39.76,40.83,39.76,40.46,513517,0
+WCC.US,D,20080509,000000,40.25,40.69,39.72,40.38,362972,0
+WCC.US,D,20080512,000000,40.43,41.71,40.41,41.27,694776,0
+WCC.US,D,20080513,000000,41.31,42.42,41.07,42.18,633435,0
+WCC.US,D,20080514,000000,42.5,43.06,42.27,42.54,881992,0
+WCC.US,D,20080515,000000,42.6,43.28,42.5,43.22,543637,0
+WCC.US,D,20080516,000000,43.38,44.5,43.04,44.18,992117,0
+WCC.US,D,20080519,000000,44.3,45.24,44,44.17,1071184,0
+WCC.US,D,20080520,000000,43.66,44.73,43.66,44.11,662606,0
+WCC.US,D,20080521,000000,44.48,44.48,43.32,43.67,555100,0
+WCC.US,D,20080522,000000,43.43,44.61,43.43,43.81,649601,0
+WCC.US,D,20080523,000000,43.64,43.7,41.66,41.81,948066,0
+WCC.US,D,20080527,000000,41.83,43.59,41.5,43.49,703570,0
+WCC.US,D,20080528,000000,43.5,43.55,43.03,43.55,332523,0
+WCC.US,D,20080529,000000,43.63,44.39,43.3,44.06,387040,0
+WCC.US,D,20080530,000000,44.06,44.49,43.76,44.31,445434,0
+WCC.US,D,20080602,000000,44.03,45.5,44.03,44.87,1250703,0
+WCC.US,D,20080603,000000,45.14,45.61,44.12,45.09,1736111,0
+WCC.US,D,20080604,000000,44.95,46.51,44.8,45.72,610387,0
+WCC.US,D,20080605,000000,46.02,46.13,45.26,46.11,589438,0
+WCC.US,D,20080606,000000,45.73,45.89,43.95,44.04,741264,0
+WCC.US,D,20080609,000000,44.32,44.76,43,43.3,948691,0
+WCC.US,D,20080610,000000,42.74,43.58,42.5,43.41,593598,0
+WCC.US,D,20080611,000000,43.41,43.58,41.58,41.83,541884,0
+WCC.US,D,20080612,000000,41.76,42.3,41.07,41.4,669365,0
+WCC.US,D,20080613,000000,41.87,43.34,41.48,43.33,715305,0
+WCC.US,D,20080616,000000,43.14,43.35,42.69,43.13,408847,0
+WCC.US,D,20080617,000000,43.5,43.5,42,42.18,443117,0
+WCC.US,D,20080618,000000,42,42.24,41.05,41.98,454285,0
+WCC.US,D,20080619,000000,41.98,43.16,41.87,43,359536,0
+WCC.US,D,20080620,000000,42.65,42.75,42,42.18,340102,0
+WCC.US,D,20080623,000000,42.35,42.8,41.68,42.78,560669,0
+WCC.US,D,20080624,000000,42.74,43.3,41.92,42.24,524912,0
+WCC.US,D,20080625,000000,42.17,42.65,41.52,42.48,685077,0
+WCC.US,D,20080626,000000,42.45,42.91,40.84,40.95,689637,0
+WCC.US,D,20080627,000000,40.87,40.93,39.91,40.25,773067,0
+WCC.US,D,20080630,000000,40.05,40.57,39.94,40.04,384098,0
+WCC.US,D,20080701,000000,39.5,40.06,38.6,38.9,912768,0
+WCC.US,D,20080702,000000,38.8,39.05,36.77,36.88,982146,0
+WCC.US,D,20080703,000000,37.04,37.32,36,36.11,599423,0
+WCC.US,D,20080707,000000,36.31,36.94,35.12,36.11,1038501,0
+WCC.US,D,20080708,000000,36.09,36.25,35.15,35.8,924898,0
+WCC.US,D,20080709,000000,35.88,36.09,35,35.18,789259,0
+WCC.US,D,20080710,000000,35,35.54,34.5,35.29,1040765,0
+WCC.US,D,20080711,000000,34.6,35.5,34.15,35.12,611093,0
+WCC.US,D,20080714,000000,35.33,35.48,33.94,34.61,585140,0
+WCC.US,D,20080715,000000,34.25,34.56,33.5,33.83,1143714,0
+WCC.US,D,20080716,000000,34.02,34.48,33.54,34.3,1560364,0
+WCC.US,D,20080717,000000,34.63,35.38,34.19,35.38,1281935,0
+WCC.US,D,20080718,000000,35.45,35.45,34.56,35.26,755518,0
+WCC.US,D,20080721,000000,35.57,36.81,35.26,36.62,1048684,0
+WCC.US,D,20080722,000000,36.07,37.56,35.97,37.47,1283643,0
+WCC.US,D,20080723,000000,37.47,38.15,37.25,37.7,1006810,0
+WCC.US,D,20080724,000000,37.71,37.79,35.1,35.15,1377045,0
+WCC.US,D,20080725,000000,35.26,36.58,35.12,36.53,719887,0
+WCC.US,D,20080728,000000,36.38,36.79,35.94,35.94,871082,0
+WCC.US,D,20080729,000000,36.12,37.65,36.07,37.42,665535,0
+WCC.US,D,20080730,000000,37.58,38.41,37.28,38.33,528467,0
+WCC.US,D,20080731,000000,37.43,38.29,37.43,37.65,705052,0
+WCC.US,D,20080801,000000,37.75,37.9,37,37.6,460492,0
+WCC.US,D,20080804,000000,37.69,37.69,36.5,36.61,431131,0
+WCC.US,D,20080805,000000,37.02,37.09,36.51,36.89,543308,0
+WCC.US,D,20080806,000000,36.85,37.69,36.34,37.47,415341,0
+WCC.US,D,20080807,000000,37.39,38.15,37.08,37.52,400919,0
+WCC.US,D,20080808,000000,37.49,38.63,37.3,38.54,400675,0
+WCC.US,D,20080811,000000,38.22,39.26,38.22,38.74,535473,0
+WCC.US,D,20080812,000000,38.74,38.92,38.13,38.25,528343,0
+WCC.US,D,20080813,000000,38.08,38.1,35.95,37.05,1651269,0
+WCC.US,D,20080814,000000,36.9,37.61,36.71,37.25,571030,0
+WCC.US,D,20080815,000000,37.44,38.15,37.05,38,998030,0
+WCC.US,D,20080818,000000,38.26,38.4,37.76,38,703817,0
+WCC.US,D,20080819,000000,37.78,37.99,37.38,37.82,486081,0
+WCC.US,D,20080820,000000,38.13,38.68,37.93,38.26,395109,0
+WCC.US,D,20080821,000000,38.11,38.84,37.91,37.94,375508,0
+WCC.US,D,20080822,000000,38.25,38.5,37.67,38.27,232893,0
+WCC.US,D,20080825,000000,37.95,37.95,36.68,37.36,280084,0
+WCC.US,D,20080826,000000,37.23,37.34,36.79,37.2,425591,0
+WCC.US,D,20080827,000000,37.16,37.89,37.13,37.46,265770,0
+WCC.US,D,20080828,000000,37.7,38.33,37.56,38.16,301533,0
+WCC.US,D,20080829,000000,38.14,38.74,37.63,38.44,325063,0
+WCC.US,D,20080902,000000,39.34,39.79,38.23,38.57,526425,0
+WCC.US,D,20080903,000000,38.5,38.64,37.51,38.38,697999,0
+WCC.US,D,20080904,000000,37.94,38.28,37.3,37.93,737895,0
+WCC.US,D,20080905,000000,37.6,38.29,37.18,38,472841,0
+WCC.US,D,20080908,000000,38.94,40.38,38.69,40.01,852558,0
+WCC.US,D,20080909,000000,40.18,40.18,37.31,37.54,1179395,0
+WCC.US,D,20080910,000000,37.66,38.72,37.56,38.39,593212,0
+WCC.US,D,20080911,000000,37.8,38.41,37.02,38.41,698762,0
+WCC.US,D,20080912,000000,38.1,39.78,38.07,39.37,517164,0
+WCC.US,D,20080915,000000,38.25,38.75,36.73,37.18,684462,0
+WCC.US,D,20080916,000000,36.17,36.9,35.51,36.39,1147797,0
+WCC.US,D,20080917,000000,35.95,36.16,34.59,35.09,814456,0
+WCC.US,D,20080918,000000,35.36,35.64,32.61,34.22,1050341,0
+WCC.US,D,20080919,000000,36.25,37.79,35.05,37.11,1044950,0
+WCC.US,D,20080922,000000,37.12,37.12,34.84,35.03,469561,0
+WCC.US,D,20080923,000000,35.34,35.79,34.73,35.21,422817,0
+WCC.US,D,20080924,000000,35.73,35.76,34.79,35.02,464747,0
+WCC.US,D,20080925,000000,35.07,36.27,34.87,35.9,413152,0
+WCC.US,D,20080926,000000,35.51,35.51,34.46,34.94,510214,0
+WCC.US,D,20080929,000000,34.43,34.55,31.82,31.98,992725,0
+WCC.US,D,20080930,000000,32.8,32.81,31.24,32.18,1068797,0
+WCC.US,D,20081001,000000,31.9,31.9,30.17,30.48,815650,0
+WCC.US,D,20081002,000000,30.36,30.36,28.27,28.45,942959,0
+WCC.US,D,20081003,000000,28.51,29.34,27.13,27.43,1022054,0
+WCC.US,D,20081006,000000,26.57,26.83,24.59,26.67,1124948,0
+WCC.US,D,20081007,000000,27.1,27.26,24.58,24.58,830714,0
+WCC.US,D,20081008,000000,24.35,26,23.72,24.03,1213486,0
+WCC.US,D,20081009,000000,24.15,24.85,19.7,20.4,1695815,0
+WCC.US,D,20081010,000000,19.4,22.9,18.74,22.5,2787706,0
+WCC.US,D,20081013,000000,23.29,23.76,22.24,23.45,819340,0
+WCC.US,D,20081014,000000,23.8,24.45,20.71,20.98,1145602,0
+WCC.US,D,20081015,000000,20.68,21.08,18.38,18.38,835973,0
+WCC.US,D,20081016,000000,18.75,19.92,17.54,19.8,1424827,0
+WCC.US,D,20081017,000000,19.53,21.36,19.13,20.04,1068848,0
+WCC.US,D,20081020,000000,20.23,20.71,19.65,20.64,419391,0
+WCC.US,D,20081021,000000,20.51,20.51,19.01,19.38,757517,0
+WCC.US,D,20081022,000000,18.78,18.78,15.94,16.5,1273369,0
+WCC.US,D,20081023,000000,19.99,20,15.8,17,1905795,0
+WCC.US,D,20081024,000000,15.41,16.75,15.21,16.38,1134641,0
+WCC.US,D,20081027,000000,15.75,16.29,14.99,15.61,1324309,0
+WCC.US,D,20081028,000000,16.18,17.29,15.07,17.27,779746,0
+WCC.US,D,20081029,000000,17.24,18.42,16.73,17.77,877781,0
+WCC.US,D,20081030,000000,18.5,18.88,17.93,18.72,676550,0
+WCC.US,D,20081031,000000,18.46,20.25,18.26,19.88,800959,0
+WCC.US,D,20081103,000000,19.53,20.81,18.88,20.51,723738,0
+WCC.US,D,20081104,000000,21.05,21.07,19.12,19.69,912526,0
+WCC.US,D,20081105,000000,19.51,19.67,18.56,18.61,787176,0
+WCC.US,D,20081106,000000,18.32,18.69,16.94,16.97,804279,0
+WCC.US,D,20081107,000000,17.52,17.91,16.92,17.77,882600,0
+WCC.US,D,20081110,000000,18.33,18.55,16.89,17.13,469865,0
+WCC.US,D,20081111,000000,16.7,17.12,15.74,16.64,582368,0
+WCC.US,D,20081112,000000,16.58,16.58,14.68,14.74,524275,0
+WCC.US,D,20081113,000000,15.01,17.16,14.24,17.14,1579549,0
+WCC.US,D,20081114,000000,16.66,17.69,15.72,16.55,1043149,0
+WCC.US,D,20081117,000000,15.3,16.25,14.1,15.92,1194898,0
+WCC.US,D,20081118,000000,16.13,16.48,14.5,15.3,697507,0
+WCC.US,D,20081119,000000,15.33,15.6,13.91,14.04,783680,0
+WCC.US,D,20081120,000000,13.79,14.13,11.87,11.93,1178810,0
+WCC.US,D,20081121,000000,12.42,12.42,11,11.89,1252273,0
+WCC.US,D,20081124,000000,12.35,12.62,11.76,12.29,2044496,0
+WCC.US,D,20081125,000000,12.6,12.97,12.13,12.58,1736282,0
+WCC.US,D,20081126,000000,12.6,15.03,12.2,14.7,1042278,0
+WCC.US,D,20081128,000000,14.6,14.99,14.38,14.79,242630,0
+WCC.US,D,20081201,000000,14.06,14.25,13.31,13.42,963536,0
+WCC.US,D,20081202,000000,13.81,14.81,13.54,14.53,1281211,0
+WCC.US,D,20081203,000000,14.12,15.73,14.01,15.69,995113,0
+WCC.US,D,20081204,000000,15.55,16.32,14.61,15.14,806886,0
+WCC.US,D,20081205,000000,15.05,16.05,14.01,15.9,575335,0
+WCC.US,D,20081208,000000,16.29,17.59,15.8,17.33,693930,0
+WCC.US,D,20081209,000000,17.55,18.36,16.84,16.91,873774,0
+WCC.US,D,20081210,000000,17,17.92,16.72,17.33,682961,0
+WCC.US,D,20081211,000000,17.06,17.25,15.55,16,603128,0
+WCC.US,D,20081212,000000,15.5,16.97,15.36,16.73,644770,0
+WCC.US,D,20081215,000000,16.75,17.54,16.65,16.96,923613,0
+WCC.US,D,20081216,000000,17.13,18.73,17.04,18.63,873304,0
+WCC.US,D,20081217,000000,18.26,18.71,18,18.31,1079137,0
+WCC.US,D,20081218,000000,18.4,18.4,16.93,17.26,548596,0
+WCC.US,D,20081219,000000,17.46,17.81,16.9,17.57,680767,0
+WCC.US,D,20081222,000000,17.75,17.77,16.28,16.78,676881,0
+WCC.US,D,20081223,000000,16.95,17.25,16.24,16.5,521829,0
+WCC.US,D,20081224,000000,16.44,17.07,16.21,16.92,258281,0
+WCC.US,D,20081226,000000,17.09,17.51,17.03,17.51,290079,0
+WCC.US,D,20081229,000000,17.38,17.65,16.43,16.75,399054,0
+WCC.US,D,20081230,000000,16.97,18.22,16.82,18.12,572279,0
+WCC.US,D,20081231,000000,18.35,19.68,18.28,19.23,629712,0
+WCC.US,D,20090102,000000,19.27,19.59,18.69,19.5,422925,0
+WCC.US,D,20090105,000000,19.46,20.24,18.86,19.95,614029,0
+WCC.US,D,20090106,000000,20.41,21.42,20.04,20.96,766661,0
+WCC.US,D,20090107,000000,20.49,20.8,19.34,19.43,829681,0
+WCC.US,D,20090108,000000,19.09,20.38,19,20.36,613198,0
+WCC.US,D,20090109,000000,20.32,20.66,19.61,20.5,1209326,0
+WCC.US,D,20090112,000000,20.35,20.67,18.77,19,684415,0
+WCC.US,D,20090113,000000,18.78,19.21,18.27,18.72,752134,0
+WCC.US,D,20090114,000000,18.21,18.29,17.23,17.73,662872,0
+WCC.US,D,20090115,000000,17.59,18.42,17.29,18.2,768621,0
+WCC.US,D,20090116,000000,18.37,18.67,17.06,18.08,549787,0
+WCC.US,D,20090120,000000,17.9,17.98,16.6,16.62,596409,0
+WCC.US,D,20090121,000000,16.79,18.31,16.65,18.28,1126734,0
+WCC.US,D,20090122,000000,17.86,19.33,17.68,18.51,887750,0
+WCC.US,D,20090123,000000,17.8,18.22,17.12,17.65,1033481,0
+WCC.US,D,20090126,000000,17.87,18.4,17,17.52,452515,0
+WCC.US,D,20090127,000000,17.68,17.76,16.77,17.13,702613,0
+WCC.US,D,20090128,000000,17.36,18.94,17.28,18.62,954411,0
+WCC.US,D,20090129,000000,18.46,20.03,18.36,18.73,1109732,0
+WCC.US,D,20090130,000000,18.65,19,18.04,18.42,915076,0
+WCC.US,D,20090202,000000,17.91,18.81,17.71,18.65,1056610,0
+WCC.US,D,20090203,000000,18.78,19.3,18.4,19.16,638536,0
+WCC.US,D,20090204,000000,19.11,20.06,18.86,19.45,819161,0
+WCC.US,D,20090205,000000,19.37,20.81,19.2,20.53,748093,0
+WCC.US,D,20090206,000000,20.43,22.12,20.3,21.75,942945,0
+WCC.US,D,20090209,000000,22.18,22.42,20.97,21.43,796581,0
+WCC.US,D,20090210,000000,21.35,21.95,20.35,20.57,660281,0
+WCC.US,D,20090211,000000,20.84,21.26,20.43,20.64,792275,0
+WCC.US,D,20090212,000000,20.5,20.76,19.7,20.56,870975,0
+WCC.US,D,20090213,000000,20.5,21.28,20.38,20.93,424236,0
+WCC.US,D,20090217,000000,20.32,20.32,19.14,19.25,1011851,0
+WCC.US,D,20090218,000000,19.53,19.53,18.56,18.9,1020266,0
+WCC.US,D,20090219,000000,19.47,19.55,17.73,17.88,821376,0
+WCC.US,D,20090220,000000,17.39,18.15,17.21,17.81,743412,0
+WCC.US,D,20090223,000000,18,18.17,16.72,16.78,777955,0
+WCC.US,D,20090224,000000,16.83,17.78,16.38,17.56,700542,0
+WCC.US,D,20090225,000000,17.65,17.74,16.8,17.09,646776,0
+WCC.US,D,20090226,000000,17.21,17.27,16.39,16.46,606662,0
+WCC.US,D,20090227,000000,16.2,17,16.05,16.6,710363,0
+WCC.US,D,20090302,000000,16.33,16.59,15.16,15.41,759350,0
+WCC.US,D,20090303,000000,15.44,15.46,14.87,15.13,826368,0
+WCC.US,D,20090304,000000,15.33,16.06,15.12,15.68,533202,0
+WCC.US,D,20090305,000000,15.42,15.7,14.64,14.81,538033,0
+WCC.US,D,20090306,000000,15.05,15.19,13.9,14.27,808207,0
+WCC.US,D,20090309,000000,14.23,14.52,13.29,13.42,992733,0
+WCC.US,D,20090310,000000,13.63,13.87,13.41,13.7,1621803,0
+WCC.US,D,20090311,000000,13.99,14.46,13.57,14.16,1683040,0
+WCC.US,D,20090312,000000,14.35,16.04,14.2,15.86,1321583,0
+WCC.US,D,20090313,000000,16.09,16.09,15.37,15.8,595120,0
+WCC.US,D,20090316,000000,15.75,16.08,15.13,15.19,469179,0
+WCC.US,D,20090317,000000,15.39,16.31,15.27,16.27,805631,0
+WCC.US,D,20090318,000000,16.1,17.29,15.96,17.11,645052,0
+WCC.US,D,20090319,000000,17.13,17.51,16.89,16.97,650963,0
+WCC.US,D,20090320,000000,16.94,17.11,15.9,16.12,415685,0
+WCC.US,D,20090323,000000,16.56,17.79,16.32,17.78,719767,0
+WCC.US,D,20090324,000000,17.66,18.61,17.5,18.07,814524,0
+WCC.US,D,20090325,000000,18.12,18.88,17.49,18.23,700306,0
+WCC.US,D,20090326,000000,18.53,19.62,18.49,19.48,565660,0
+WCC.US,D,20090327,000000,19.27,19.77,19.12,19.67,760548,0
+WCC.US,D,20090330,000000,19.08,19.08,17.45,17.68,722037,0
+WCC.US,D,20090331,000000,17.77,18.6,17.32,18.12,685174,0
+WCC.US,D,20090401,000000,17.71,19.36,17.41,19.29,745361,0
+WCC.US,D,20090402,000000,19.97,21.13,19.64,20.41,1066897,0
+WCC.US,D,20090403,000000,20.38,21.43,20.05,21.33,612725,0
+WCC.US,D,20090406,000000,20.96,20.96,19.7,20.36,827387,0
+WCC.US,D,20090407,000000,20.1,20.12,19.37,19.42,597448,0
+WCC.US,D,20090408,000000,19.65,20.04,19.61,20.01,713539,0
+WCC.US,D,20090409,000000,20.59,22,20.59,21.92,907368,0
+WCC.US,D,20090413,000000,21.77,22.14,21.23,21.89,757777,0
+WCC.US,D,20090414,000000,21.77,21.98,20.4,20.59,829254,0
+WCC.US,D,20090415,000000,20.44,21.9,20.24,21.68,611016,0
+WCC.US,D,20090416,000000,21.78,23.61,21.61,23.39,909518,0
+WCC.US,D,20090417,000000,23.48,24.29,23.29,24.13,689048,0
+WCC.US,D,20090420,000000,23.34,23.34,21.75,21.9,1112603,0
+WCC.US,D,20090421,000000,21.61,23.22,21.61,23.11,759742,0
+WCC.US,D,20090422,000000,22.62,24.84,22.58,24.25,990059,0
+WCC.US,D,20090423,000000,24.42,25.75,22.71,23.88,2176711,0
+WCC.US,D,20090424,000000,24.17,26.25,23.94,25.91,1261311,0
+WCC.US,D,20090427,000000,25.62,26.3,24.87,25.35,765447,0
+WCC.US,D,20090428,000000,24.88,25.61,24.3,24.43,778273,0
+WCC.US,D,20090429,000000,24.49,26.32,24.01,26.06,619608,0
+WCC.US,D,20090430,000000,26.67,27.88,25.69,26,1465992,0
+WCC.US,D,20090501,000000,25.77,25.94,24.43,24.93,1133927,0
+WCC.US,D,20090504,000000,25.32,26.93,25.18,26.86,1060543,0
+WCC.US,D,20090505,000000,26.5,27.48,25.89,26.8,1024592,0
+WCC.US,D,20090506,000000,27.02,27.28,25.45,25.81,1287688,0
+WCC.US,D,20090507,000000,26.14,26.53,24.44,25.18,771659,0
+WCC.US,D,20090508,000000,25.53,27.03,24.9,27.03,727500,0
+WCC.US,D,20090511,000000,26.26,26.85,25.87,26.2,933201,0
+WCC.US,D,20090512,000000,26.67,26.81,24.24,24.88,948622,0
+WCC.US,D,20090513,000000,24.6,24.6,22.99,23.66,1026785,0
+WCC.US,D,20090514,000000,23.59,25.05,23.44,24.69,785086,0
+WCC.US,D,20090515,000000,24.73,25.89,24.57,24.98,980466,0
+WCC.US,D,20090518,000000,25.22,26.23,25.08,26.08,1031835,0
+WCC.US,D,20090519,000000,26.14,27.1,25.82,26.71,938572,0
+WCC.US,D,20090520,000000,26.77,27.71,25.25,25.36,987921,0
+WCC.US,D,20090521,000000,24.9,25.57,24.53,25.35,708229,0
+WCC.US,D,20090522,000000,25.3,25.62,24.65,25.02,459624,0
+WCC.US,D,20090526,000000,24.65,26.92,24.63,26.79,635082,0
+WCC.US,D,20090527,000000,26.62,27.39,26.13,26.2,678526,0
+WCC.US,D,20090528,000000,26.29,26.78,25.19,26.71,594535,0
+WCC.US,D,20090529,000000,27.07,27.69,26.39,26.73,705253,0
+WCC.US,D,20090601,000000,27.08,28.59,26.93,27.73,734767,0
+WCC.US,D,20090602,000000,27.93,27.94,27.13,27.37,827661,0
+WCC.US,D,20090603,000000,26.97,27.22,26.31,27.12,1218730,0
+WCC.US,D,20090604,000000,27.49,28.56,27.2,28.42,582764,0
+WCC.US,D,20090605,000000,28.78,29.22,28.04,28.14,467579,0
+WCC.US,D,20090608,000000,28.01,28.42,27.14,27.89,294002,0
+WCC.US,D,20090609,000000,27.85,28.28,27.27,27.57,565516,0
+WCC.US,D,20090610,000000,27.98,28.36,27,27.44,628456,0
+WCC.US,D,20090611,000000,27.5,27.6,26.72,26.78,530152,0
+WCC.US,D,20090612,000000,26.74,27.32,26.12,27.25,530424,0
+WCC.US,D,20090615,000000,27.08,27.08,26.01,26.38,644989,0
+WCC.US,D,20090616,000000,26.55,26.78,25.42,25.71,456615,0
+WCC.US,D,20090617,000000,25.47,25.61,24.51,25.2,428918,0
+WCC.US,D,20090618,000000,25.14,25.33,24.49,25.07,334866,0
+WCC.US,D,20090619,000000,25.37,25.58,24.54,24.74,331368,0
+WCC.US,D,20090622,000000,24.32,24.47,23.47,23.47,397724,0
+WCC.US,D,20090623,000000,23.5,23.73,22.48,22.89,745967,0
+WCC.US,D,20090624,000000,23.14,24.67,23.08,24.09,586357,0
+WCC.US,D,20090625,000000,23.95,24.77,23.75,24.29,465060,0
+WCC.US,D,20090626,000000,24.37,24.9,24.3,24.74,485196,0
+WCC.US,D,20090629,000000,24.68,25.52,24.35,25.35,910496,0
+WCC.US,D,20090630,000000,25.2,25.56,24.43,25.04,649963,0
+WCC.US,D,20090701,000000,25.63,25.73,25.11,25.37,329415,0
+WCC.US,D,20090702,000000,24.71,24.78,24.07,24.19,576632,0
+WCC.US,D,20090706,000000,24.16,24.31,23.29,23.81,461500,0
+WCC.US,D,20090707,000000,23.55,23.96,22.9,23.19,464242,0
+WCC.US,D,20090708,000000,23.45,23.47,22.39,23.04,627623,0
+WCC.US,D,20090709,000000,23.26,23.71,23.06,23.45,249296,0
+WCC.US,D,20090710,000000,23.15,23.36,22.81,23.09,253468,0
+WCC.US,D,20090713,000000,23.36,24.05,22.61,24.04,297465,0
+WCC.US,D,20090714,000000,23.91,23.94,23.01,23.76,444259,0
+WCC.US,D,20090715,000000,24.29,25.16,24.03,25.14,346810,0
+WCC.US,D,20090716,000000,24.87,25.8,24.4,25.71,354059,0
+WCC.US,D,20090717,000000,25.56,25.72,24.92,25.14,279110,0
+WCC.US,D,20090720,000000,25.08,26.68,25.08,26.59,601103,0
+WCC.US,D,20090721,000000,27.07,27.07,26.05,26.76,440360,0
+WCC.US,D,20090722,000000,26.39,26.75,26.32,26.65,537024,0
+WCC.US,D,20090723,000000,25.1,26.08,24.65,25.97,1012164,0
+WCC.US,D,20090724,000000,25.62,26.11,25.1,25.51,415224,0
+WCC.US,D,20090727,000000,25.31,25.35,24.82,25.23,687380,0
+WCC.US,D,20090728,000000,24.52,25.2,24.52,25.14,859699,0
+WCC.US,D,20090729,000000,24.74,25.22,24.03,24.39,871759,0
+WCC.US,D,20090730,000000,24.67,24.89,23.93,23.97,542070,0
+WCC.US,D,20090731,000000,24.08,24.75,23.9,24.69,600249,0
+WCC.US,D,20090803,000000,25,25.64,24.71,25.64,493182,0
+WCC.US,D,20090804,000000,25.32,25.88,25.05,25.58,266080,0
+WCC.US,D,20090805,000000,25.74,25.74,24.71,25.32,536718,0
+WCC.US,D,20090806,000000,25.52,25.61,24.2,24.27,592306,0
+WCC.US,D,20090807,000000,24.51,25,24.11,24.82,743571,0
+WCC.US,D,20090810,000000,24.58,24.84,24,24.22,819741,0
+WCC.US,D,20090811,000000,24.24,24.24,23.31,23.33,870978,0
+WCC.US,D,20090812,000000,23.18,23.87,22.66,23.45,931714,0
+WCC.US,D,20090813,000000,23.77,23.83,22.93,23.24,945564,0
+WCC.US,D,20090814,000000,23.08,23.08,22.24,22.31,674323,0
+WCC.US,D,20090817,000000,21.81,22.18,21.58,22.05,874122,0
+WCC.US,D,20090818,000000,24.01,24.01,21.97,22.49,1192135,0
+WCC.US,D,20090819,000000,22.33,22.91,21.96,22.47,875569,0
+WCC.US,D,20090820,000000,22.61,23.47,22.38,23.19,1564427,0
+WCC.US,D,20090821,000000,23.25,24.43,23.01,24.33,1472750,0
+WCC.US,D,20090824,000000,24.18,24.61,24.18,24.38,737658,0
+WCC.US,D,20090825,000000,24.46,24.61,24.23,24.32,1049887,0
+WCC.US,D,20090826,000000,24.12,24.54,23.93,24.33,395116,0
+WCC.US,D,20090827,000000,24.23,24.65,23.71,24.59,384482,0
+WCC.US,D,20090828,000000,24.88,25.06,24.54,24.96,868489,0
+WCC.US,D,20090831,000000,24.59,24.59,23.72,24.03,1167384,0
+WCC.US,D,20090901,000000,24.08,24.49,23.79,24,979089,0
+WCC.US,D,20090902,000000,23.71,23.85,23.09,23.6,780625,0
+WCC.US,D,20090903,000000,23.71,23.84,23.36,23.8,514636,0
+WCC.US,D,20090904,000000,23.9,24.4,23.52,24.34,231241,0
+WCC.US,D,20090908,000000,24.72,25.01,24.3,24.59,749617,0
+WCC.US,D,20090909,000000,24.45,25.62,24.45,25.34,442834,0
+WCC.US,D,20090910,000000,25.31,25.89,25.19,25.85,791289,0
+WCC.US,D,20090911,000000,26.75,27.6,26.39,26.63,1329598,0
+WCC.US,D,20090914,000000,26.44,27.66,26.44,27.52,675051,0
+WCC.US,D,20090915,000000,27.73,28.33,27.37,28.32,730851,0
+WCC.US,D,20090916,000000,28.4,29.19,28.16,28.99,999298,0
+WCC.US,D,20090917,000000,28.77,29.22,28.42,28.55,785725,0
+WCC.US,D,20090918,000000,28.7,29.34,28.55,29.18,387142,0
+WCC.US,D,20090921,000000,28.85,29.45,28.75,29.31,872413,0
+WCC.US,D,20090922,000000,29.58,29.94,29.01,29.57,776236,0
+WCC.US,D,20090923,000000,29.7,29.73,29.08,29.18,993565,0
+WCC.US,D,20090924,000000,29.23,29.38,28.09,28.27,1099624,0
+WCC.US,D,20090925,000000,28.26,28.35,27.36,27.52,645531,0
+WCC.US,D,20090928,000000,27.85,28.86,27.51,28.76,581975,0
+WCC.US,D,20090929,000000,28.96,29.1,28.58,28.9,960917,0
+WCC.US,D,20090930,000000,28.91,29.15,28.08,28.8,569537,0
+WCC.US,D,20091001,000000,28.47,28.74,27.52,27.55,440932,0
+WCC.US,D,20091002,000000,27.11,27.4,26.85,27.16,555663,0
+WCC.US,D,20091005,000000,27.35,28,27.35,27.68,411148,0
+WCC.US,D,20091006,000000,27.99,28.17,27.64,28.1,566350,0
+WCC.US,D,20091007,000000,27.81,28.14,27.71,28.13,509086,0
+WCC.US,D,20091008,000000,28.32,29.29,28.32,29,375233,0
+WCC.US,D,20091009,000000,28.83,29.19,28.71,29.16,233782,0
+WCC.US,D,20091012,000000,29.36,29.57,28.3,28.61,464966,0
+WCC.US,D,20091013,000000,28.49,28.57,28.08,28.28,397515,0
+WCC.US,D,20091014,000000,28.65,29.04,28.32,28.5,900056,0
+WCC.US,D,20091015,000000,28.41,29.26,27.98,29.25,419326,0
+WCC.US,D,20091016,000000,28.87,29.01,28.22,28.75,263675,0
+WCC.US,D,20091019,000000,28.93,29.78,28.76,29.52,495767,0
+WCC.US,D,20091020,000000,29.61,29.74,29.07,29.59,419602,0
+WCC.US,D,20091021,000000,29.69,30.49,29.37,29.48,679146,0
+WCC.US,D,20091022,000000,29.02,30.15,28.47,30.14,1345595,0
+WCC.US,D,20091023,000000,29.43,29.66,27.5,27.6,1369856,0
+WCC.US,D,20091026,000000,27.51,28,26.5,26.61,935297,0
+WCC.US,D,20091027,000000,26.63,26.86,26.06,26.44,1182563,0
+WCC.US,D,20091028,000000,26.17,26.42,25.52,25.69,613640,0
+WCC.US,D,20091029,000000,26.11,26.7,25.79,26.56,825442,0
+WCC.US,D,20091030,000000,26.23,26.31,24.65,25.56,950140,0
+WCC.US,D,20091102,000000,25.88,26.27,25.13,25.71,1033313,0
+WCC.US,D,20091103,000000,25.51,26.72,25.15,26.72,736014,0
+WCC.US,D,20091104,000000,26.83,26.98,26.18,26.31,709252,0
+WCC.US,D,20091105,000000,26.69,27.13,26.49,26.94,749880,0
+WCC.US,D,20091106,000000,26.86,27.22,26.48,26.92,594810,0
+WCC.US,D,20091109,000000,27.17,27.53,27.01,27.48,573684,0
+WCC.US,D,20091110,000000,27.44,27.48,26.73,27.12,836331,0
+WCC.US,D,20091111,000000,27.3,27.51,27.01,27.3,770466,0
+WCC.US,D,20091112,000000,27.3,27.65,27.15,27.25,671315,0
+WCC.US,D,20091113,000000,27.29,27.67,27.29,27.59,499166,0
+WCC.US,D,20091116,000000,27.93,28.76,27.63,28.53,590630,0
+WCC.US,D,20091117,000000,28.47,28.65,28.02,28.07,415519,0
+WCC.US,D,20091118,000000,28.19,28.22,27.63,27.8,294913,0
+WCC.US,D,20091119,000000,27.65,27.67,26.93,27.17,417698,0
+WCC.US,D,20091120,000000,27.08,27.25,26.52,26.76,267454,0
+WCC.US,D,20091123,000000,27.13,27.53,26.92,27.03,195737,0
+WCC.US,D,20091124,000000,26.91,27.01,26.38,26.73,1261024,0
+WCC.US,D,20091125,000000,26.69,26.89,26.46,26.64,246266,0
+WCC.US,D,20091127,000000,25.88,26.03,25.3,25.87,328190,0
+WCC.US,D,20091130,000000,25.81,26.18,25.4,26.1,518419,0
+WCC.US,D,20091201,000000,26.27,26.66,26.19,26.34,340085,0
+WCC.US,D,20091202,000000,26.28,26.7,26.15,26.35,451530,0
+WCC.US,D,20091203,000000,26.33,26.69,25.95,26.05,343183,0
+WCC.US,D,20091204,000000,26.55,26.92,26.15,26.66,209266,0
+WCC.US,D,20091207,000000,26.46,26.66,26.21,26.39,346316,0
+WCC.US,D,20091208,000000,26.34,26.6,25.7,26.28,409587,0
+WCC.US,D,20091209,000000,26.34,26.89,25.76,26.8,380166,0
+WCC.US,D,20091210,000000,26.87,26.98,26.31,26.61,409776,0
+WCC.US,D,20091211,000000,26.69,26.86,26.59,26.78,1121238,0
+WCC.US,D,20091214,000000,26.92,27.5,26.58,27.34,674956,0
+WCC.US,D,20091215,000000,27.11,27.24,26.8,27.16,465635,0
+WCC.US,D,20091216,000000,27.24,27.49,27.01,27.35,397746,0
+WCC.US,D,20091217,000000,27.07,27.35,26.92,27.19,378024,0
+WCC.US,D,20091218,000000,27.23,27.65,27.18,27.6,344746,0
+WCC.US,D,20091221,000000,27.68,29.31,27.38,28.86,1274662,0
+WCC.US,D,20091222,000000,28.85,28.85,27.99,28.1,656394,0
+WCC.US,D,20091223,000000,28.33,28.33,27.6,27.72,400869,0
+WCC.US,D,20091224,000000,27.7,27.98,27.56,27.88,80566,0
+WCC.US,D,20091228,000000,28.03,28.03,27.39,27.55,278271,0
+WCC.US,D,20091229,000000,27.68,27.89,27.42,27.74,240523,0
+WCC.US,D,20091230,000000,27.68,27.8,27.32,27.37,218429,0
+WCC.US,D,20091231,000000,27.57,27.57,27.01,27.01,205783,0
+WCC.US,D,20100104,000000,27.41,27.81,27.3,27.58,457575,0
+WCC.US,D,20100105,000000,27.52,27.94,27.35,27.78,356237,0
+WCC.US,D,20100106,000000,27.55,28.75,27.55,28.75,477624,0
+WCC.US,D,20100107,000000,28.87,29.24,28.72,29.17,412724,0
+WCC.US,D,20100108,000000,29.2,29.25,28.78,29.2,941583,0
+WCC.US,D,20100111,000000,29.48,29.88,29.19,29.68,501704,0
+WCC.US,D,20100112,000000,29.49,29.51,28.99,29.28,571006,0
+WCC.US,D,20100113,000000,29.23,29.98,29.17,29.85,570218,0
+WCC.US,D,20100114,000000,29.61,30.14,29.46,29.99,442085,0
+WCC.US,D,20100115,000000,29.7,30.08,29.48,30.05,1031362,0
+WCC.US,D,20100119,000000,29.92,31.17,29.85,30.8,887233,0
+WCC.US,D,20100120,000000,30.65,31.23,30.38,31.13,887997,0
+WCC.US,D,20100121,000000,31.01,31.4,30.27,30.32,909339,0
+WCC.US,D,20100122,000000,30.3,30.43,29.57,29.67,827677,0
+WCC.US,D,20100125,000000,30.06,30.24,28.99,29.2,525538,0
+WCC.US,D,20100126,000000,29.15,29.38,28.02,28.5,688766,0
+WCC.US,D,20100127,000000,28.57,28.9,28.18,28.5,891231,0
+WCC.US,D,20100128,000000,28.88,29.93,27.94,28.85,1771218,0
+WCC.US,D,20100129,000000,29.19,29.84,27.52,27.72,766071,0
+WCC.US,D,20100201,000000,27.91,27.98,27.29,27.67,812321,0
+WCC.US,D,20100202,000000,28.77,29.75,28.25,29.66,1094786,0
+WCC.US,D,20100203,000000,29.32,29.44,28.69,29.07,445841,0
+WCC.US,D,20100204,000000,28.72,28.72,27.6,27.67,371143,0
+WCC.US,D,20100205,000000,27.9,28.28,27.62,28.04,698589,0
+WCC.US,D,20100208,000000,27.99,28.44,27.43,27.76,439719,0
+WCC.US,D,20100209,000000,28.02,28.33,27.63,27.97,456398,0
+WCC.US,D,20100210,000000,27.82,28.01,27.29,27.62,447438,0
+WCC.US,D,20100211,000000,27.45,27.68,27.2,27.55,630470,0
+WCC.US,D,20100212,000000,27.29,27.75,26.91,27.73,251684,0
+WCC.US,D,20100216,000000,28.14,28.33,27.59,28.33,355074,0
+WCC.US,D,20100217,000000,28.56,28.64,28.06,28.38,334890,0
+WCC.US,D,20100218,000000,28.37,29.09,28.37,29.08,520109,0
+WCC.US,D,20100219,000000,28.83,29.99,28.83,29.81,473332,0
+WCC.US,D,20100222,000000,29.86,30.08,29.29,29.37,555000,0
+WCC.US,D,20100223,000000,29.18,29.42,28.68,28.72,300678,0
+WCC.US,D,20100224,000000,28.77,29.05,28.58,28.87,364039,0
+WCC.US,D,20100225,000000,28.54,28.76,28.11,28.65,409057,0
+WCC.US,D,20100226,000000,28.77,28.99,28.39,28.89,212881,0
+WCC.US,D,20100301,000000,28.95,29.92,28.55,29.91,396213,0
+WCC.US,D,20100302,000000,30,30.79,30,30.46,516643,0
+WCC.US,D,20100303,000000,30.46,31.03,30.39,30.86,305387,0
+WCC.US,D,20100304,000000,30.85,31.06,30.61,30.84,161990,0
+WCC.US,D,20100305,000000,31,31.79,31,31.42,275698,0
+WCC.US,D,20100308,000000,31.29,32.39,31.23,32.29,522178,0
+WCC.US,D,20100309,000000,32.26,33.99,31.72,33,906714,0
+WCC.US,D,20100310,000000,32.94,32.96,32.3,32.64,484470,0
+WCC.US,D,20100311,000000,33.04,34.34,32.5,34.09,1078934,0
+WCC.US,D,20100312,000000,34.3,34.3,33.74,34.13,415662,0
+WCC.US,D,20100315,000000,33.91,34.7,33.69,34.41,593503,0
+WCC.US,D,20100316,000000,34.54,34.76,34.32,34.7,232788,0
+WCC.US,D,20100317,000000,34.91,34.96,34.64,34.7,425346,0
+WCC.US,D,20100318,000000,34.86,35.17,34.67,35.16,523340,0
+WCC.US,D,20100319,000000,35.23,35.77,33.43,34.48,467874,0
+WCC.US,D,20100322,000000,34.1,34.47,33.85,34.44,503898,0
+WCC.US,D,20100323,000000,34.6,35.23,34.35,35.13,292901,0
+WCC.US,D,20100324,000000,35,35.07,34.49,34.52,289585,0
+WCC.US,D,20100325,000000,34.93,35.31,34.37,34.87,381971,0
+WCC.US,D,20100326,000000,34.82,35.38,34.78,35.19,543436,0
+WCC.US,D,20100329,000000,35.25,35.29,34.86,34.89,398329,0
+WCC.US,D,20100330,000000,34.86,35.59,34.44,34.65,451333,0
+WCC.US,D,20100331,000000,34.64,35.06,34.56,34.71,484053,0
+WCC.US,D,20100401,000000,34.99,35.61,34.95,35.37,299446,0
+WCC.US,D,20100405,000000,35.82,36.36,35.79,36.18,541290,0
+WCC.US,D,20100406,000000,36.12,36.37,35.68,36.32,374794,0
+WCC.US,D,20100407,000000,36.15,36.78,36.08,36.4,418263,0
+WCC.US,D,20100408,000000,36.39,36.39,35.48,36,415767,0
+WCC.US,D,20100409,000000,36.16,36.16,35.64,35.84,320209,0
+WCC.US,D,20100412,000000,36.12,36.84,36.12,36.65,302241,0
+WCC.US,D,20100413,000000,37.8,39.44,37.15,37.78,805716,0
+WCC.US,D,20100414,000000,37.81,38.19,37.57,37.99,548444,0
+WCC.US,D,20100415,000000,37.83,38.88,37.83,38.71,627279,0
+WCC.US,D,20100416,000000,38.4,38.8,37.98,38.46,381219,0
+WCC.US,D,20100419,000000,38.23,38.38,36.5,37.65,643329,0
+WCC.US,D,20100420,000000,37.9,38.29,37.64,37.91,401440,0
+WCC.US,D,20100421,000000,38.12,38.21,37.32,38.18,496109,0
+WCC.US,D,20100422,000000,39.4,41.83,38.92,41.25,2572820,0
+WCC.US,D,20100423,000000,41.9,42.25,41.55,42.1,918351,0
+WCC.US,D,20100426,000000,42.15,42.62,41.77,41.77,507561,0
+WCC.US,D,20100427,000000,41.52,42.25,40.95,41.15,1117355,0
+WCC.US,D,20100428,000000,41.53,41.96,41.46,41.67,637739,0
+WCC.US,D,20100429,000000,41.93,42.28,41.53,41.76,489049,0
+WCC.US,D,20100430,000000,41.83,42.22,40.56,40.62,736732,0
+WCC.US,D,20100503,000000,40.84,41.82,40.62,41.53,459422,0
+WCC.US,D,20100504,000000,40.8,40.98,39.74,40.02,432583,0
+WCC.US,D,20100505,000000,39.57,40.22,38.68,38.94,497699,0
+WCC.US,D,20100506,000000,38.65,39.49,35.43,37.58,1006874,0
+WCC.US,D,20100507,000000,37.25,38.04,36,36.12,1044903,0
+WCC.US,D,20100510,000000,37.25,38.93,37.12,38.66,589293,0
+WCC.US,D,20100511,000000,38.37,38.83,38.08,38.25,601403,0
+WCC.US,D,20100512,000000,38.36,39.83,38.36,39.63,545794,0
+WCC.US,D,20100513,000000,39.72,40.04,38.93,39.2,464533,0
+WCC.US,D,20100514,000000,38.81,38.89,37.38,37.9,559176,0
+WCC.US,D,20100517,000000,38,38.69,37.09,38.66,508000,0
+WCC.US,D,20100518,000000,39.05,40.21,38.62,38.74,955522,0
+WCC.US,D,20100519,000000,38.49,39.01,37.07,37.81,638210,0
+WCC.US,D,20100520,000000,36.66,37.13,35.43,35.8,740746,0
+WCC.US,D,20100521,000000,34.81,36.35,34.71,36.04,589275,0
+WCC.US,D,20100524,000000,35.67,36.45,35.52,35.83,386941,0
+WCC.US,D,20100525,000000,35.12,36.32,34.55,36.15,590729,0
+WCC.US,D,20100526,000000,36.49,37.49,36.26,36.61,766109,0
+WCC.US,D,20100527,000000,37.07,38.23,36.99,38.13,626714,0
+WCC.US,D,20100528,000000,38.13,38.13,37.18,37.4,577857,0
+WCC.US,D,20100601,000000,36.88,37.75,36.36,36.37,498392,0
+WCC.US,D,20100602,000000,36.69,37.43,36.11,37.39,615586,0
+WCC.US,D,20100603,000000,37.66,37.86,36.94,37.47,286470,0
+WCC.US,D,20100604,000000,36.5,36.78,35.33,35.49,498589,0
+WCC.US,D,20100607,000000,35.75,35.9,34.18,34.27,681073,0
+WCC.US,D,20100608,000000,34.53,34.64,32.9,33.25,1153523,0
+WCC.US,D,20100609,000000,33.46,34.29,33.28,33.68,786150,0
+WCC.US,D,20100610,000000,34.35,35.83,34.35,35.78,490806,0
+WCC.US,D,20100611,000000,35.17,36.06,35.16,35.8,225562,0
+WCC.US,D,20100614,000000,36.16,36.99,35.82,35.99,640955,0
+WCC.US,D,20100615,000000,36.77,37.07,35.73,37.02,484490,0
+WCC.US,D,20100616,000000,36.74,38.59,36.57,38.43,836479,0
+WCC.US,D,20100617,000000,38.39,38.53,37.49,37.93,595051,0
+WCC.US,D,20100618,000000,37.74,38.54,37.73,38.35,454463,0
+WCC.US,D,20100621,000000,38.82,39.43,38.28,38.48,625752,0
+WCC.US,D,20100622,000000,38.71,38.8,36.79,36.93,432240,0
+WCC.US,D,20100623,000000,36.79,37.03,36.18,36.54,370637,0
+WCC.US,D,20100624,000000,36.38,36.38,35.56,35.71,355254,0
+WCC.US,D,20100625,000000,35.79,36.59,35.29,36.38,669627,0
+WCC.US,D,20100628,000000,36.55,36.7,35.7,35.73,274774,0
+WCC.US,D,20100629,000000,35.02,35.23,34,34.24,432076,0
+WCC.US,D,20100630,000000,34.29,34.81,33.55,33.67,347485,0
+WCC.US,D,20100701,000000,33.64,33.78,32.25,33.05,722599,0
+WCC.US,D,20100702,000000,33.29,33.29,32.5,32.83,301074,0
+WCC.US,D,20100706,000000,33.45,33.71,32.07,32.33,389466,0
+WCC.US,D,20100707,000000,32.73,34.22,32.58,34.22,507904,0
+WCC.US,D,20100708,000000,34.28,34.79,34.01,34.55,367054,0
+WCC.US,D,20100709,000000,34.53,34.83,34.09,34.73,446302,0
+WCC.US,D,20100712,000000,34.49,35.06,34.49,34.71,218392,0
+WCC.US,D,20100713,000000,35.17,35.84,34.99,35.42,580204,0
+WCC.US,D,20100714,000000,35.28,36,35.01,35.94,341408,0
+WCC.US,D,20100715,000000,36,36.4,35.5,36.38,483332,0
+WCC.US,D,20100716,000000,35.96,36.22,35.38,35.5,633400,0
+WCC.US,D,20100719,000000,35.46,35.69,34.44,35.32,491735,0
+WCC.US,D,20100720,000000,35.39,36.18,35.32,36.1,841189,0
+WCC.US,D,20100721,000000,36.49,37.52,36.43,36.6,953273,0
+WCC.US,D,20100722,000000,36.29,37.4,34.47,36.09,976679,0
+WCC.US,D,20100723,000000,36.15,36.36,35.48,35.85,827273,0
+WCC.US,D,20100726,000000,35.98,36.05,35.31,35.65,847774,0
+WCC.US,D,20100727,000000,36.04,36.04,35.05,35.19,412028,0
+WCC.US,D,20100728,000000,35.1,35.37,34.59,35.07,1166768,0
+WCC.US,D,20100729,000000,35.22,36.05,35,35.83,661358,0
+WCC.US,D,20100730,000000,35.4,36.02,35,35.93,635134,0
+WCC.US,D,20100802,000000,36.71,36.76,35.89,36.38,509976,0
+WCC.US,D,20100803,000000,36.08,36.51,35.74,36.21,356421,0
+WCC.US,D,20100804,000000,36.25,36.58,36.13,36.44,399576,0
+WCC.US,D,20100805,000000,36.24,36.5,35.75,35.9,289295,0
+WCC.US,D,20100806,000000,35.46,35.74,34.97,35.45,375792,0
+WCC.US,D,20100809,000000,35.58,36.01,35.48,35.76,417583,0
+WCC.US,D,20100810,000000,35.4,36.34,35.27,36.01,547887,0
+WCC.US,D,20100811,000000,35.33,35.33,34.17,34.36,503890,0
+WCC.US,D,20100812,000000,33.75,35,33.74,34.55,552004,0
+WCC.US,D,20100813,000000,34.37,34.56,33.9,33.9,378639,0
+WCC.US,D,20100816,000000,33.71,34.05,33.31,33.61,500139,0
+WCC.US,D,20100817,000000,33.93,34.89,33.84,34.26,372499,0
+WCC.US,D,20100818,000000,34.38,34.96,34.16,34.64,242983,0
+WCC.US,D,20100819,000000,34.48,34.48,33.66,33.69,272529,0
+WCC.US,D,20100820,000000,33.55,33.65,32.84,33.57,316581,0
+WCC.US,D,20100823,000000,33.91,33.91,33.04,33.12,331333,0
+WCC.US,D,20100824,000000,32.52,32.79,32.08,32.27,743380,0
+WCC.US,D,20100825,000000,31.97,32.58,31.5,32.44,367944,0
+WCC.US,D,20100826,000000,32.66,33.04,31.86,31.87,420669,0
+WCC.US,D,20100827,000000,32.29,33.26,31.77,33.23,434430,0
+WCC.US,D,20100830,000000,33.02,33.29,32.4,32.43,183763,0
+WCC.US,D,20100831,000000,32.27,32.73,32,32.28,409363,0
+WCC.US,D,20100901,000000,32.77,34.21,32.65,33.99,284343,0
+WCC.US,D,20100902,000000,34.29,35.15,34.04,35.15,344765,0
+WCC.US,D,20100903,000000,35.53,36.31,35.21,35.81,462705,0
+WCC.US,D,20100907,000000,35.59,35.98,35.27,35.65,364482,0
+WCC.US,D,20100908,000000,35.58,36.02,35.58,35.91,447652,0
+WCC.US,D,20100909,000000,36.32,36.34,35.03,35.25,384147,0
+WCC.US,D,20100910,000000,35.19,35.76,35.06,35.41,324183,0
+WCC.US,D,20100913,000000,35.74,36.98,35.71,36.9,487062,0
+WCC.US,D,20100914,000000,37.22,37.78,37.15,37.28,632189,0
+WCC.US,D,20100915,000000,37.22,37.44,36.61,37,356980,0
+WCC.US,D,20100916,000000,36.76,37.16,36.5,36.6,320100,0
+WCC.US,D,20100917,000000,36.71,37.15,36.37,37.11,254287,0
+WCC.US,D,20100920,000000,37.44,38.63,37,38.5,504480,0
+WCC.US,D,20100921,000000,38.63,39.33,38.19,38.78,823324,0
+WCC.US,D,20100922,000000,38.78,39.2,38.22,38.38,459466,0
+WCC.US,D,20100923,000000,38.05,39.02,37.89,38.01,430574,0
+WCC.US,D,20100924,000000,38.62,39.01,38.59,38.93,240387,0
+WCC.US,D,20100927,000000,39,39.48,38.78,39.26,318228,0
+WCC.US,D,20100928,000000,39.5,40.3,39.13,40.2,521805,0
+WCC.US,D,20100929,000000,40.2,40.41,39.53,39.86,472285,0
+WCC.US,D,20100930,000000,39.92,40.3,38.92,39.29,577554,0
+WCC.US,D,20101001,000000,39.58,39.92,38.86,39.57,461531,0
+WCC.US,D,20101004,000000,39.4,39.64,38.76,39.21,295079,0
+WCC.US,D,20101005,000000,39.55,40.12,39.07,39.8,472540,0
+WCC.US,D,20101006,000000,39.69,39.84,39.1,39.45,469714,0
+WCC.US,D,20101007,000000,39.64,39.79,38.85,39.27,453220,0
+WCC.US,D,20101008,000000,39.35,39.82,39.12,39.75,383893,0
+WCC.US,D,20101011,000000,39.89,39.89,39.41,39.5,340506,0
+WCC.US,D,20101012,000000,39.45,39.5,38.89,39.33,392827,0
+WCC.US,D,20101013,000000,39.57,39.88,39.47,39.62,581779,0
+WCC.US,D,20101014,000000,39.47,40.01,39.46,39.71,490951,0
+WCC.US,D,20101015,000000,40.02,40.54,39.71,40.02,636691,0
+WCC.US,D,20101018,000000,40.13,40.13,39.8,40,253758,0
+WCC.US,D,20101019,000000,39.51,40.37,39.51,39.87,655963,0
+WCC.US,D,20101020,000000,39.93,40.82,39.83,40.63,697579,0
+WCC.US,D,20101021,000000,43.07,43.08,42.05,42.71,2035992,0
+WCC.US,D,20101022,000000,43.77,44.38,42.85,43.72,1014117,0
+WCC.US,D,20101025,000000,43.93,44.95,43.93,44.51,1620282,0
+WCC.US,D,20101026,000000,44.1,44.62,43.79,43.84,564567,0
+WCC.US,D,20101027,000000,43.35,43.48,42.86,43.16,679814,0
+WCC.US,D,20101028,000000,43.45,43.71,42.69,43,348974,0
+WCC.US,D,20101029,000000,42.91,43.1,42.68,42.82,376363,0
+WCC.US,D,20101101,000000,43.2,43.32,42.3,42.74,319332,0
+WCC.US,D,20101102,000000,43.23,44.47,42.92,44.44,907313,0
+WCC.US,D,20101103,000000,44.45,44.67,43.93,44.5,643709,0
+WCC.US,D,20101104,000000,44.95,45.88,44.88,45.46,839970,0
+WCC.US,D,20101105,000000,45.58,46.88,45.58,46.63,624030,0
+WCC.US,D,20101108,000000,46.31,46.38,45.88,46.25,940526,0
+WCC.US,D,20101109,000000,46.25,46.36,45.74,45.87,447153,0
+WCC.US,D,20101110,000000,45.86,46.06,45.34,46.04,477602,0
+WCC.US,D,20101111,000000,45.44,46.17,45.34,45.97,259508,0
+WCC.US,D,20101112,000000,45.7,45.85,44.36,44.64,352678,0
+WCC.US,D,20101115,000000,44.89,45.65,44.71,45.16,1006785,0
+WCC.US,D,20101116,000000,44.68,44.76,43.64,43.89,605718,0
+WCC.US,D,20101117,000000,44.82,47.1,44.55,46.43,1009758,0
+WCC.US,D,20101118,000000,46.99,47.85,46.96,47.61,1065384,0
+WCC.US,D,20101119,000000,47.2,47.73,47,47.38,1401615,0
+WCC.US,D,20101122,000000,47.19,48.03,47,47.94,589840,0
+WCC.US,D,20101123,000000,47.32,47.41,46.75,47.29,549279,0
+WCC.US,D,20101124,000000,47.64,48.6,47.53,48.57,285783,0
+WCC.US,D,20101126,000000,48.28,48.66,47.61,48.6,107755,0
+WCC.US,D,20101129,000000,48.13,48.26,46.93,47.89,596867,0
+WCC.US,D,20101130,000000,47.44,48.24,47.34,47.72,428165,0
+WCC.US,D,20101201,000000,48.54,49.5,48.14,49.5,519799,0
+WCC.US,D,20101202,000000,49.46,50.65,49.42,50.65,773997,0
+WCC.US,D,20101203,000000,50.58,51.36,50.32,51.33,365061,0
+WCC.US,D,20101206,000000,51.28,51.28,50.72,51.09,344629,0
+WCC.US,D,20101207,000000,51.48,51.67,50.88,51.25,639213,0
+WCC.US,D,20101208,000000,51.23,51.24,50.23,50.54,623833,0
+WCC.US,D,20101209,000000,51.09,51.09,50.17,50.33,643423,0
+WCC.US,D,20101210,000000,50.61,50.78,50.17,50.63,562851,0
+WCC.US,D,20101213,000000,50.83,50.92,49.73,50.05,618696,0
+WCC.US,D,20101214,000000,50.21,51.01,50.05,50.87,455597,0
+WCC.US,D,20101215,000000,50.76,51.6,50.55,50.79,446189,0
+WCC.US,D,20101216,000000,50.83,51.42,50.47,51.31,392738,0
+WCC.US,D,20101217,000000,51.49,52.3,51.11,52.26,477160,0
+WCC.US,D,20101220,000000,52.34,52.78,52.01,52.48,483019,0
+WCC.US,D,20101221,000000,52.65,53.2,52.35,52.93,435480,0
+WCC.US,D,20101222,000000,52.96,53.15,52.76,53.11,338735,0
+WCC.US,D,20101223,000000,53.04,53.19,52.71,52.77,310316,0
+WCC.US,D,20101227,000000,52.75,53.39,52.43,53.21,213011,0
+WCC.US,D,20101228,000000,53.3,53.78,53.03,53.2,228669,0
+WCC.US,D,20101229,000000,53.36,53.56,53.02,53.05,177632,0
+WCC.US,D,20101230,000000,53.03,53.19,52.96,52.98,103804,0
+WCC.US,D,20101231,000000,52.86,53.33,52.76,52.8,157179,0
+WCC.US,D,20110103,000000,53.26,53.64,52.84,53.25,504521,0
+WCC.US,D,20110104,000000,53.43,53.61,52.51,52.75,920541,0
+WCC.US,D,20110105,000000,52.48,53.15,52.14,53.08,347800,0
+WCC.US,D,20110106,000000,53.04,53.57,52.77,53.24,1314641,0
+WCC.US,D,20110107,000000,53.24,53.55,52.36,52.9,240043,0
+WCC.US,D,20110110,000000,52.44,53.47,52.3,53.32,574786,0
+WCC.US,D,20110111,000000,53.9,54.76,53.84,54.35,440497,0
+WCC.US,D,20110112,000000,54.68,55.34,54.37,54.53,347482,0
+WCC.US,D,20110113,000000,54.51,54.92,54.33,54.6,276241,0
+WCC.US,D,20110114,000000,54.33,54.98,53.25,54.98,620757,0
+WCC.US,D,20110118,000000,54.98,55.41,54.72,55.1,369084,0
+WCC.US,D,20110119,000000,55.07,55.11,53.75,53.95,566474,0
+WCC.US,D,20110120,000000,53.82,54.63,53.47,54.52,761967,0
+WCC.US,D,20110121,000000,55.19,55.35,53.96,54.22,439658,0
+WCC.US,D,20110124,000000,54.07,55.37,54.03,54.92,797512,0
+WCC.US,D,20110125,000000,54.64,54.64,53.19,53.68,1146608,0
+WCC.US,D,20110126,000000,53.81,54.6,53.67,54.33,625710,0
+WCC.US,D,20110127,000000,54.63,55.19,53.47,55.13,909139,0
+WCC.US,D,20110128,000000,55.19,56.46,53.99,54.39,546833,0
+WCC.US,D,20110131,000000,54.51,56.21,54.44,56.05,486469,0
+WCC.US,D,20110201,000000,56.53,57.98,56.25,57.8,540017,0
+WCC.US,D,20110202,000000,57.93,58.39,57.12,57.31,762792,0
+WCC.US,D,20110203,000000,57.26,57.5,56.77,56.84,545331,0
+WCC.US,D,20110204,000000,56.92,57.18,56.22,56.69,611327,0
+WCC.US,D,20110207,000000,56.85,57.57,56.51,57.24,453445,0
+WCC.US,D,20110208,000000,57.29,58.04,57.08,58.04,388119,0
+WCC.US,D,20110209,000000,57.98,58.69,57.96,58.51,614329,0
+WCC.US,D,20110210,000000,58.22,59.73,58.04,59.68,1596473,0
+WCC.US,D,20110211,000000,59.43,60.18,59.2,59.89,254325,0
+WCC.US,D,20110214,000000,59.85,60.4,59.81,59.89,594797,0
+WCC.US,D,20110215,000000,59.6,60.09,59.29,59.34,403811,0
+WCC.US,D,20110216,000000,59.97,60.53,59.6,60.05,650738,0
+WCC.US,D,20110218,000000,60.14,60.43,59.78,60.12,150007,0
+WCC.US,D,20110222,000000,59.34,59.7,57.14,57.46,595884,0
+WCC.US,D,20110223,000000,57.52,57.55,54.52,55.73,1257357,0
+WCC.US,D,20110224,000000,55.62,56.33,54.65,55.41,729154,0
+WCC.US,D,20110225,000000,55.85,56.85,55.62,56.68,344810,0
+WCC.US,D,20110228,000000,57.08,58.96,56.9,58.22,702734,0
+WCC.US,D,20110301,000000,58.44,58.58,57,57.33,421833,0
+WCC.US,D,20110302,000000,57.34,58.35,57.26,57.79,238230,0
+WCC.US,D,20110303,000000,58.17,59.69,58.17,59.34,277009,0
+WCC.US,D,20110304,000000,59.4,59.73,58.73,59.6,414055,0
+WCC.US,D,20110307,000000,59.94,59.99,57.82,58.28,787415,0
+WCC.US,D,20110308,000000,58.62,59.91,57.83,59.55,540156,0
+WCC.US,D,20110309,000000,59.51,60.46,59.31,60.25,647057,0
+WCC.US,D,20110310,000000,59.74,59.83,58.36,58.76,371778,0
+WCC.US,D,20110311,000000,58.52,59.98,58.36,59.63,250542,0
+WCC.US,D,20110314,000000,59.63,59.89,58.33,59.46,347691,0
+WCC.US,D,20110315,000000,58.06,59.87,57.33,59.53,409900,0
+WCC.US,D,20110316,000000,59.35,60.01,58.36,58.85,431369,0
+WCC.US,D,20110317,000000,59.87,60.02,58.58,58.94,393226,0
+WCC.US,D,20110318,000000,59.68,59.98,59.3,59.5,449415,0
+WCC.US,D,20110321,000000,60.39,61.28,60.14,60.97,392443,0
+WCC.US,D,20110322,000000,60.89,61.08,60.22,60.39,487158,0
+WCC.US,D,20110323,000000,60.4,60.89,59.27,60.62,383670,0
+WCC.US,D,20110324,000000,60.97,61.38,60.55,61.27,407640,0
+WCC.US,D,20110325,000000,61.36,62.12,61.17,61.31,610954,0
+WCC.US,D,20110328,000000,61.31,61.87,61.03,61.08,773417,0
+WCC.US,D,20110329,000000,60.94,61.82,60.41,61.82,465035,0
+WCC.US,D,20110330,000000,62.43,62.47,61.51,61.74,716529,0
+WCC.US,D,20110331,000000,61.74,63.09,61.57,62.5,482971,0
+WCC.US,D,20110401,000000,63.1,63.35,62.6,63.3,436277,0
+WCC.US,D,20110404,000000,63.53,64.55,63.18,63.79,981898,0
+WCC.US,D,20110405,000000,63.6,64.1,63.36,63.42,231026,0
+WCC.US,D,20110406,000000,64.14,64.9,62.71,63.46,462586,0
+WCC.US,D,20110407,000000,63.28,63.51,60.79,61.41,1010065,0
+WCC.US,D,20110408,000000,61.57,61.73,59.8,60.66,525443,0
+WCC.US,D,20110411,000000,60.61,61.02,60.22,60.42,337272,0
+WCC.US,D,20110412,000000,59.76,60.19,58.93,59.04,471629,0
+WCC.US,D,20110413,000000,59.36,59.88,58.67,59.42,441762,0
+WCC.US,D,20110414,000000,59.12,59.69,58.51,59.39,374362,0
+WCC.US,D,20110415,000000,59.44,60.3,59.14,59.95,442501,0
+WCC.US,D,20110418,000000,59.13,59.53,58.77,59.24,497432,0
+WCC.US,D,20110419,000000,59.44,59.5,58.21,58.61,736099,0
+WCC.US,D,20110420,000000,59.81,60.99,59.81,59.98,828854,0
+WCC.US,D,20110421,000000,61.34,62.01,60.44,60.79,906061,0
+WCC.US,D,20110425,000000,61.57,61.72,59.92,60.25,456481,0
+WCC.US,D,20110426,000000,60.58,61.53,60.41,60.85,336350,0
+WCC.US,D,20110427,000000,60.9,61.17,60.48,61.01,239135,0
+WCC.US,D,20110428,000000,60.8,61.74,60.71,61.57,466775,0
+WCC.US,D,20110429,000000,61.58,62.32,61.18,61.95,566187,0
+WCC.US,D,20110502,000000,62.25,62.3,60.81,60.96,393802,0
+WCC.US,D,20110503,000000,61.06,61.06,59.31,59.69,386653,0
+WCC.US,D,20110504,000000,59.66,59.66,58.13,58.17,418751,0
+WCC.US,D,20110505,000000,57.77,57.95,56.34,56.9,1017968,0
+WCC.US,D,20110506,000000,57.81,58.47,57.09,57.41,390288,0
+WCC.US,D,20110509,000000,57.48,58.3,57.14,57.93,228475,0
+WCC.US,D,20110510,000000,58.36,59.08,58.19,58.57,418490,0
+WCC.US,D,20110511,000000,58.3,58.5,57.24,57.48,253698,0
+WCC.US,D,20110512,000000,57.15,57.33,55.77,55.8,693200,0
+WCC.US,D,20110513,000000,55.83,56.05,54.64,54.84,546566,0
+WCC.US,D,20110516,000000,54.96,55.55,54.7,54.87,533778,0
+WCC.US,D,20110517,000000,54.4,54.59,52.7,52.85,919735,0
+WCC.US,D,20110518,000000,53,53.97,52.97,53.64,1048663,0
+WCC.US,D,20110519,000000,53.95,53.96,52.74,53.11,1081513,0
+WCC.US,D,20110520,000000,52.8,53.9,51.82,53.78,934451,0
+WCC.US,D,20110523,000000,52.75,52.82,52.41,52.43,728419,0
+WCC.US,D,20110524,000000,52.41,53.11,52.36,52.75,662936,0
+WCC.US,D,20110525,000000,52.5,53.21,52.27,52.72,744667,0
+WCC.US,D,20110526,000000,53.65,54.11,53.3,53.77,722601,0
+WCC.US,D,20110527,000000,54.07,54.83,53.91,54.64,627350,0
+WCC.US,D,20110531,000000,55.64,55.64,54.66,55.6,593067,0
+WCC.US,D,20110601,000000,55.5,55.92,53.05,53.11,731494,0
+WCC.US,D,20110602,000000,53.01,53.7,52.92,53.49,487947,0
+WCC.US,D,20110603,000000,52.46,53.14,52.11,52.51,370114,0
+WCC.US,D,20110606,000000,52.28,52.45,51.36,51.51,387990,0
+WCC.US,D,20110607,000000,51.8,51.9,51,51.02,583775,0
+WCC.US,D,20110608,000000,50.96,51.17,50.67,50.87,595228,0
+WCC.US,D,20110609,000000,51.03,51.76,50.82,51.46,445612,0
+WCC.US,D,20110610,000000,51.18,51.35,50.45,50.82,434257,0
+WCC.US,D,20110613,000000,50.92,51.18,50.29,50.81,671507,0
+WCC.US,D,20110614,000000,51.37,53.22,51.37,52.97,448377,0
+WCC.US,D,20110615,000000,52.3,52.53,51.55,51.72,565214,0
+WCC.US,D,20110616,000000,51.67,52.43,51.43,52.13,490705,0
+WCC.US,D,20110617,000000,52.75,53.08,51.71,52.22,345774,0
+WCC.US,D,20110620,000000,51.95,52.92,51.79,52.85,357201,0
+WCC.US,D,20110621,000000,53.22,54.31,53.22,54.23,338745,0
+WCC.US,D,20110622,000000,53.77,54.2,53.08,53.31,570542,0
+WCC.US,D,20110623,000000,52.62,52.67,51.86,52.54,652669,0
+WCC.US,D,20110624,000000,52.71,53.07,51.6,51.75,495333,0
+WCC.US,D,20110627,000000,51.62,51.88,50.82,51.7,401169,0
+WCC.US,D,20110628,000000,51.6,52.19,51.6,51.8,583711,0
+WCC.US,D,20110629,000000,52.14,52.39,51.71,52.22,839769,0
+WCC.US,D,20110630,000000,52.26,54.4,52.17,54.09,873243,0
+WCC.US,D,20110701,000000,54.32,56.13,54.21,55.95,509313,0
+WCC.US,D,20110705,000000,55.82,55.82,54.47,55.35,438969,0
+WCC.US,D,20110706,000000,55.14,55.86,54.82,55.57,597477,0
+WCC.US,D,20110707,000000,56.15,56.31,55.19,55.63,518787,0
+WCC.US,D,20110708,000000,54.76,54.99,54.42,54.67,402900,0
+WCC.US,D,20110711,000000,53.73,54.04,52.96,53.2,290649,0
+WCC.US,D,20110712,000000,52.96,53.19,52.39,52.58,308345,0
+WCC.US,D,20110713,000000,52.95,53.92,52.71,53.15,343609,0
+WCC.US,D,20110714,000000,53.44,53.56,51.82,52.01,312624,0
+WCC.US,D,20110715,000000,52.34,52.34,51.38,51.76,333853,0
+WCC.US,D,20110718,000000,51.19,51.64,50.54,51.08,410760,0
+WCC.US,D,20110719,000000,51.48,53.34,51.46,53.08,552752,0
+WCC.US,D,20110720,000000,53.42,53.42,52.38,52.47,479802,0
+WCC.US,D,20110721,000000,54.11,55.75,54,55.4,1389912,0
+WCC.US,D,20110722,000000,55.62,57.34,55.53,56.17,908790,0
+WCC.US,D,20110725,000000,55.57,56.99,55.5,56.81,548063,0
+WCC.US,D,20110726,000000,56.56,56.73,54.96,55.14,649856,0
+WCC.US,D,20110727,000000,54.86,54.86,52.07,52.27,664206,0
+WCC.US,D,20110728,000000,52.13,52.89,51.4,51.58,514723,0
+WCC.US,D,20110729,000000,50.79,51.57,50.33,50.69,625730,0
+WCC.US,D,20110801,000000,51.53,51.89,49.6,50.72,1193105,0
+WCC.US,D,20110802,000000,50.26,50.79,47.75,47.82,861227,0
+WCC.US,D,20110803,000000,48.02,48.02,46.24,46.85,1138688,0
+WCC.US,D,20110804,000000,46,46,42.83,42.9,1473925,0
+WCC.US,D,20110805,000000,43.66,43.91,40.85,42.17,1088411,0
+WCC.US,D,20110808,000000,40.78,41.88,37.08,37.2,1835109,0
+WCC.US,D,20110809,000000,37.78,39.39,35.6,38.45,1872259,0
+WCC.US,D,20110810,000000,37.56,38.08,36.55,36.65,1501788,0
+WCC.US,D,20110811,000000,37.38,41.95,37.21,41.28,1296906,0
+WCC.US,D,20110812,000000,41.89,42.45,41.11,41.91,593401,0
+WCC.US,D,20110815,000000,42.3,42.68,41.53,42.41,586274,0
+WCC.US,D,20110816,000000,41.61,42.38,40.87,41.27,782765,0
+WCC.US,D,20110817,000000,41.65,41.67,39.86,40.55,542362,0
+WCC.US,D,20110818,000000,38.9,38.96,37.55,38.02,954280,0
+WCC.US,D,20110819,000000,37.22,38.45,36.38,36.51,573160,0
+WCC.US,D,20110822,000000,37.57,37.84,36.42,36.56,531132,0
+WCC.US,D,20110823,000000,36.86,38.44,36.49,38.44,837556,0
+WCC.US,D,20110824,000000,38.32,39.53,37.88,39.41,525108,0
+WCC.US,D,20110825,000000,39.83,40.35,38.25,38.44,640044,0
+WCC.US,D,20110826,000000,38.23,40.51,37.77,40.4,481451,0
+WCC.US,D,20110829,000000,41.02,42.23,41.02,42.19,247268,0
+WCC.US,D,20110830,000000,41.8,43.44,41.33,43.05,547933,0
+WCC.US,D,20110831,000000,43.23,44.45,42.69,43.09,646269,0
+WCC.US,D,20110901,000000,43.65,44.04,42.44,42.5,560549,0
+WCC.US,D,20110902,000000,41.35,41.68,40.13,40.75,368233,0
+WCC.US,D,20110906,000000,38.95,40.66,38.79,40.26,406645,0
+WCC.US,D,20110907,000000,41.09,42.33,40.92,42.08,364776,0
+WCC.US,D,20110908,000000,41.62,42.01,39.95,40.1,903813,0
+WCC.US,D,20110909,000000,39.72,39.96,38.25,38.79,454812,0
+WCC.US,D,20110912,000000,38.09,39.1,37.8,38.99,487744,0
+WCC.US,D,20110913,000000,39.27,40.43,39.1,40.19,823500,0
+WCC.US,D,20110914,000000,40.62,43.23,39.91,42.45,708069,0
+WCC.US,D,20110915,000000,42.92,43.75,41.95,43.71,657904,0
+WCC.US,D,20110916,000000,43.47,43.76,42.37,43.2,642648,0
+WCC.US,D,20110919,000000,42.02,42.87,41.69,42.65,584441,0
+WCC.US,D,20110920,000000,42.9,43.15,41.74,41.79,498127,0
+WCC.US,D,20110921,000000,41.64,42.15,39.38,39.39,528279,0
+WCC.US,D,20110922,000000,37.63,38.05,35.52,36.05,762049,0
+WCC.US,D,20110923,000000,35.9,36.86,35.08,35.95,940735,0
+WCC.US,D,20110926,000000,36.55,36.99,35.08,36.9,857933,0
+WCC.US,D,20110927,000000,38.07,40.02,37.59,38.72,774593,0
+WCC.US,D,20110928,000000,38.65,38.8,35.79,36.02,806474,0
+WCC.US,D,20110929,000000,36.97,37.33,34.32,35.49,1191142,0
+WCC.US,D,20110930,000000,34.88,35.17,33.51,33.55,946552,0
+WCC.US,D,20111003,000000,33.15,33.68,32.02,32.09,938944,0
+WCC.US,D,20111004,000000,31.45,33.5,31.08,33.47,1142747,0
+WCC.US,D,20111005,000000,33.63,35.74,33.3,35.29,674999,0
+WCC.US,D,20111006,000000,35,36.29,34.58,35.9,798576,0
+WCC.US,D,20111007,000000,36.22,36.55,35.26,35.59,884412,0
+WCC.US,D,20111010,000000,36.46,37.75,36.46,37.73,426496,0
+WCC.US,D,20111011,000000,37.18,38.71,37.18,38.45,498491,0
+WCC.US,D,20111012,000000,38.87,40.52,38.62,39.63,681080,0
+WCC.US,D,20111013,000000,39.3,39.63,38.5,39.45,560915,0
+WCC.US,D,20111014,000000,40.56,41.46,40,40.75,554813,0
+WCC.US,D,20111017,000000,40.53,40.63,39.54,39.97,769999,0
+WCC.US,D,20111018,000000,40.21,41.72,39.82,41.37,1100755,0
+WCC.US,D,20111019,000000,41,41.84,40.62,40.8,1414060,0
+WCC.US,D,20111020,000000,42.14,44.04,41,43.67,2322370,0
+WCC.US,D,20111021,000000,44.51,45.23,43.7,44.91,977592,0
+WCC.US,D,20111024,000000,45.23,47.66,45.18,47.61,941616,0
+WCC.US,D,20111025,000000,47.27,47.96,45.43,46.5,861509,0
+WCC.US,D,20111026,000000,47.38,47.53,45.68,47.13,611007,0
+WCC.US,D,20111027,000000,49.15,50.74,48.55,50,5041051,0
+WCC.US,D,20111028,000000,49.95,50.18,49,49.61,518885,0
+WCC.US,D,20111031,000000,47.99,49.52,47.42,48.46,1115491,0
+WCC.US,D,20111101,000000,45.98,47.95,45.58,46.72,778007,0
+WCC.US,D,20111102,000000,47.76,47.9,46.68,47.49,437851,0
+WCC.US,D,20111103,000000,48.25,49.68,47.62,49.36,756359,0
+WCC.US,D,20111104,000000,49.06,50.35,48.5,49.74,789425,0
+WCC.US,D,20111107,000000,49.7,49.94,48.12,49.42,334191,0
+WCC.US,D,20111108,000000,49.56,50.3,48.51,49.68,546895,0
+WCC.US,D,20111109,000000,47.96,49.49,47.39,47.83,691609,0
+WCC.US,D,20111110,000000,48.84,49.5,47.87,48.85,690450,0
+WCC.US,D,20111111,000000,49.63,50.93,49.61,50.49,491791,0
+WCC.US,D,20111114,000000,50.07,50.69,48.82,49.67,1050789,0
+WCC.US,D,20111115,000000,49.25,50.01,48.39,49.4,697850,0
+WCC.US,D,20111116,000000,48.96,51.3,48.74,50.17,812498,0
+WCC.US,D,20111117,000000,50.02,50.42,48.52,48.95,545236,0
+WCC.US,D,20111118,000000,49.36,49.4,48.65,48.86,327372,0
+WCC.US,D,20111121,000000,47.83,49.21,47.37,48.38,645232,0
+WCC.US,D,20111122,000000,48.1,48.23,46.71,46.87,868305,0
+WCC.US,D,20111123,000000,46.27,46.62,45.21,45.34,550332,0
+WCC.US,D,20111125,000000,45.12,46.12,44.77,45.52,253526,0
+WCC.US,D,20111128,000000,47.31,47.86,46.91,47.77,419748,0
+WCC.US,D,20111129,000000,47.82,48.35,46.96,47.09,527139,0
+WCC.US,D,20111130,000000,47.9,50.97,46.2,50.96,1004288,0
+WCC.US,D,20111201,000000,50.95,52,50.6,51.22,658001,0
+WCC.US,D,20111202,000000,51.65,52.41,51.65,51.87,622921,0
+WCC.US,D,20111205,000000,52.91,53.13,51.43,51.89,593474,0
+WCC.US,D,20111206,000000,51.75,52.47,51.36,52.18,416662,0
+WCC.US,D,20111207,000000,51.69,52.3,50.95,51.94,304168,0
+WCC.US,D,20111208,000000,51.25,51.75,50.27,50.42,413885,0
+WCC.US,D,20111209,000000,50.8,51.73,50.28,51.53,470986,0
+WCC.US,D,20111212,000000,50.63,51.23,50.11,51.14,542398,0
+WCC.US,D,20111213,000000,51.61,52.32,49.87,50.52,646244,0
+WCC.US,D,20111214,000000,50.03,50.16,48.46,48.6,624400,0
+WCC.US,D,20111215,000000,49.5,49.74,48.54,48.83,803053,0
+WCC.US,D,20111216,000000,49.41,49.91,48.8,49.23,559014,0
+WCC.US,D,20111219,000000,49.65,49.81,48.71,48.92,471587,0
+WCC.US,D,20111220,000000,49.93,51.73,49.93,51.65,533063,0
+WCC.US,D,20111221,000000,51.58,52.42,50.77,52.35,729930,0
+WCC.US,D,20111222,000000,52.88,53.93,52.54,53.7,662338,0
+WCC.US,D,20111223,000000,53.84,54.33,53.28,53.84,220188,0
+WCC.US,D,20111227,000000,53.58,54.14,53.36,53.73,137565,0
+WCC.US,D,20111228,000000,53.78,53.78,52.16,52.53,246336,0
+WCC.US,D,20111229,000000,52.8,53.73,52.32,53.61,241523,0
+WCC.US,D,20111230,000000,53.55,53.67,52.85,53.01,251038,0
+WCC.US,D,20120103,000000,54.59,54.6,52.82,54.31,624642,0
+WCC.US,D,20120104,000000,54.33,54.54,53,53.85,1143656,0
+WCC.US,D,20120105,000000,53.71,54.57,52.67,54.51,344566,0
+WCC.US,D,20120106,000000,54.61,55.26,54.38,54.88,890124,0
+WCC.US,D,20120109,000000,55.04,55.86,54.58,55.76,544392,0
+WCC.US,D,20120110,000000,56.63,57.06,55.77,56.56,1030301,0
+WCC.US,D,20120111,000000,56.4,57.05,56.04,56.61,228770,0
+WCC.US,D,20120112,000000,57.26,59.08,56.94,58.66,2111689,0
+WCC.US,D,20120113,000000,57.8,58.38,56.99,57.33,710531,0
+WCC.US,D,20120117,000000,57.91,58.89,57.73,58.12,567751,0
+WCC.US,D,20120118,000000,57.85,58.84,57.42,57.9,613983,0
+WCC.US,D,20120119,000000,58.11,59.4,57.85,58.66,526092,0
+WCC.US,D,20120120,000000,58.51,59.2,57.75,57.88,451707,0
+WCC.US,D,20120123,000000,58.06,59.14,57.51,58.72,514524,0
+WCC.US,D,20120124,000000,58.39,60,58.2,58.71,772168,0
+WCC.US,D,20120125,000000,58.59,60.29,57.71,60.21,806117,0
+WCC.US,D,20120126,000000,62.95,66.01,62.44,63.97,2243049,0
+WCC.US,D,20120127,000000,63.78,65.31,63.41,64.14,976801,0
+WCC.US,D,20120130,000000,63.69,63.81,62.33,63.52,683677,0
+WCC.US,D,20120131,000000,63.62,63.9,62.39,62.88,499214,0
+WCC.US,D,20120201,000000,63.07,64.91,63.05,64.37,553258,0
+WCC.US,D,20120202,000000,64.28,64.47,63.52,64.05,237484,0
+WCC.US,D,20120203,000000,65.25,67.33,64.88,67.04,774706,0
+WCC.US,D,20120206,000000,66.58,67.22,66.3,66.44,481588,0
+WCC.US,D,20120207,000000,66.14,66.63,65.26,65.74,795709,0
+WCC.US,D,20120208,000000,65.92,66.36,65.25,65.93,285851,0
+WCC.US,D,20120209,000000,66.3,66.5,64.97,66.2,566905,0
+WCC.US,D,20120210,000000,65.37,65.65,63.97,64.36,613419,0
+WCC.US,D,20120213,000000,64.76,65.76,63.74,64.67,894077,0
+WCC.US,D,20120214,000000,64.4,64.6,63.75,64.47,449883,0
+WCC.US,D,20120215,000000,64.95,65.59,64.23,64.64,368916,0
+WCC.US,D,20120216,000000,64.35,64.5,63.29,64.33,697245,0
+WCC.US,D,20120217,000000,64.77,66.15,64.65,66.01,381772,0
+WCC.US,D,20120221,000000,66.14,66.65,64.9,65.31,312117,0
+WCC.US,D,20120222,000000,65.09,65.69,64.92,65.32,405107,0
+WCC.US,D,20120223,000000,65.21,65.32,63.34,64,779671,0
+WCC.US,D,20120224,000000,63.89,65.07,63.35,64.84,567230,0
+WCC.US,D,20120227,000000,64.25,65.43,63.33,65.29,432119,0
+WCC.US,D,20120228,000000,65.13,65.18,62.63,62.88,854510,0
+WCC.US,D,20120229,000000,63.12,63.5,62.3,62.89,517937,0
+WCC.US,D,20120301,000000,63.03,64.24,62.91,64.09,480853,0
+WCC.US,D,20120302,000000,63.73,64.49,63.31,63.75,494586,0
+WCC.US,D,20120305,000000,63.39,64.06,63.09,63.94,562953,0
+WCC.US,D,20120306,000000,61.7,62.86,61.7,62.17,507135,0
+WCC.US,D,20120307,000000,62.19,63.45,62.06,62.53,526214,0
+WCC.US,D,20120308,000000,63.13,64.45,63.03,63.91,519273,0
+WCC.US,D,20120309,000000,64.01,66.07,63.7,65.54,790846,0
+WCC.US,D,20120312,000000,65.77,65.98,64.94,65.81,743860,0
+WCC.US,D,20120313,000000,66.07,66.99,65.71,66.93,612295,0
+WCC.US,D,20120314,000000,66.9,67.33,65.8,66.05,461916,0
+WCC.US,D,20120315,000000,66.15,67.34,65.63,67.15,469116,0
+WCC.US,D,20120316,000000,67.15,67.28,66.67,67.05,425694,0
+WCC.US,D,20120319,000000,66.74,67.2,66.07,66.55,424461,0
+WCC.US,D,20120320,000000,66,66.21,65.1,65.97,514491,0
+WCC.US,D,20120321,000000,66.04,66.27,65.35,65.71,486641,0
+WCC.US,D,20120322,000000,65.13,65.13,64.15,64.76,368042,0
+WCC.US,D,20120323,000000,64.87,65.2,63.38,65.13,269417,0
+WCC.US,D,20120326,000000,65.59,66.04,65.16,65.6,331234,0
+WCC.US,D,20120327,000000,65.67,66.45,65.64,66.21,362119,0
+WCC.US,D,20120328,000000,66.29,66.29,64.17,65.67,423677,0
+WCC.US,D,20120329,000000,65.02,65.48,63.99,65.28,341965,0
+WCC.US,D,20120330,000000,65.77,66.19,64.75,65.31,299672,0
+WCC.US,D,20120402,000000,65.24,66.29,64.65,66,490021,0
+WCC.US,D,20120403,000000,66,66,65.03,65.74,415284,0
+WCC.US,D,20120404,000000,64.88,65.01,64.12,64.79,328965,0
+WCC.US,D,20120405,000000,64.35,64.92,64.05,64.26,182826,0
+WCC.US,D,20120409,000000,63.04,63.42,62,62.89,457796,0
+WCC.US,D,20120410,000000,62.76,62.89,60.11,60.76,619767,0
+WCC.US,D,20120411,000000,61.74,62.21,60.88,61.15,735498,0
+WCC.US,D,20120412,000000,62.37,65.54,62.11,65.24,1551855,0
+WCC.US,D,20120413,000000,65.15,65.15,64.13,64.76,953528,0
+WCC.US,D,20120416,000000,65.2,66.23,64.47,65.04,547276,0
+WCC.US,D,20120417,000000,65.53,66.02,65.01,65.6,550522,0
+WCC.US,D,20120418,000000,65.31,66.44,64.9,65.47,655106,0
+WCC.US,D,20120419,000000,64.86,66.84,64.03,64.95,1580466,0
+WCC.US,D,20120420,000000,65.62,66.59,65.31,65.89,554378,0
+WCC.US,D,20120423,000000,64.79,65.16,64.21,65.16,600125,0
+WCC.US,D,20120424,000000,65.47,66.07,64.92,65.45,598135,0
+WCC.US,D,20120425,000000,66.04,66.91,65.61,66.56,1207241,0
+WCC.US,D,20120426,000000,66.39,67.72,66.26,67.55,622789,0
+WCC.US,D,20120427,000000,67.64,67.93,67.1,67.43,513531,0
+WCC.US,D,20120430,000000,67.45,67.6,66.2,66.39,257137,0
+WCC.US,D,20120501,000000,66.05,68,65.9,66.84,379608,0
+WCC.US,D,20120502,000000,66.45,67.8,65.93,67.6,665311,0
+WCC.US,D,20120503,000000,67.72,68.19,65.21,65.54,681738,0
+WCC.US,D,20120504,000000,65.1,66.46,63.67,64.9,601568,0
+WCC.US,D,20120507,000000,64.71,65.28,63.92,64.13,484098,0
+WCC.US,D,20120508,000000,63.61,63.86,61.72,63.26,738819,0
+WCC.US,D,20120509,000000,62.36,62.83,61.48,62.22,838427,0
+WCC.US,D,20120510,000000,62.97,63.61,61.96,62.18,502530,0
+WCC.US,D,20120511,000000,61.45,62.18,60.7,61.12,965228,0
+WCC.US,D,20120514,000000,60.29,60.47,59.27,60.02,697956,0
+WCC.US,D,20120515,000000,60.03,60.92,59.49,59.76,558121,0
+WCC.US,D,20120516,000000,59.92,61.01,58.52,58.73,712139,0
+WCC.US,D,20120517,000000,58.68,58.88,56.43,56.64,721398,0
+WCC.US,D,20120518,000000,56.86,57.77,56.09,56.34,675664,0
+WCC.US,D,20120521,000000,56.68,59.06,56.5,58.77,552705,0
+WCC.US,D,20120522,000000,58.86,61.04,58.62,60.23,912500,0
+WCC.US,D,20120523,000000,59.76,61.85,59.48,61.58,823931,0
+WCC.US,D,20120524,000000,62.02,62.02,61.09,61.82,645348,0
+WCC.US,D,20120525,000000,61.67,61.67,60.72,60.97,538767,0
+WCC.US,D,20120529,000000,61.68,62.51,61.08,62.33,534821,0
+WCC.US,D,20120530,000000,61.67,61.67,60.34,60.86,481049,0
+WCC.US,D,20120531,000000,60.71,60.95,58.15,59.49,579365,0
+WCC.US,D,20120601,000000,57.85,57.85,55.7,55.79,880995,0
+WCC.US,D,20120604,000000,56.03,56.16,54.35,55.06,558641,0
+WCC.US,D,20120605,000000,54.6,56.13,53.87,55.92,1118366,0
+WCC.US,D,20120606,000000,56.17,57.64,56.1,57.44,663843,0
+WCC.US,D,20120607,000000,58.38,59.27,57.39,57.72,601420,0
+WCC.US,D,20120608,000000,57.7,58.2,56.66,58.04,354603,0
+WCC.US,D,20120611,000000,58.83,58.95,55.97,56.09,486046,0
+WCC.US,D,20120612,000000,56.11,56.53,55.17,56.26,438056,0
+WCC.US,D,20120613,000000,56.06,56.19,53.59,53.99,938210,0
+WCC.US,D,20120614,000000,54.33,54.9,53.85,53.97,914154,0
+WCC.US,D,20120615,000000,54.04,54.69,52.67,53.33,1236955,0
+WCC.US,D,20120618,000000,52.89,55.34,52.29,54.75,1290335,0
+WCC.US,D,20120619,000000,54.84,56.85,54.84,56.63,1414215,0
+WCC.US,D,20120620,000000,56.41,57.72,55.54,57.49,1103203,0
+WCC.US,D,20120621,000000,57.79,57.89,54.9,55.09,704567,0
+WCC.US,D,20120622,000000,55.55,56.58,55.11,56.1,1174452,0
+WCC.US,D,20120625,000000,55.22,55.3,53.53,53.92,531257,0
+WCC.US,D,20120626,000000,54.04,54.97,53.81,54.63,716236,0
+WCC.US,D,20120627,000000,54.65,54.95,54.06,54.41,305181,0
+WCC.US,D,20120628,000000,53.86,55.37,53.86,55.33,644363,0
+WCC.US,D,20120629,000000,56.55,57.74,56.35,57.55,966100,0
+WCC.US,D,20120702,000000,57.63,58.12,56.68,58.07,492673,0
+WCC.US,D,20120703,000000,58.24,60.59,58.05,60.5,329189,0
+WCC.US,D,20120705,000000,59.83,61.37,58.44,60.97,760100,0
+WCC.US,D,20120706,000000,60.21,60.27,58.74,59.17,597231,0
+WCC.US,D,20120709,000000,58.87,58.87,57.67,58.34,355210,0
+WCC.US,D,20120710,000000,58.96,59.26,56.3,56.66,440917,0
+WCC.US,D,20120711,000000,56.58,56.89,54.89,55.43,765371,0
+WCC.US,D,20120712,000000,54.77,56.99,54.48,56.44,808497,0
+WCC.US,D,20120713,000000,56.66,57.89,56.09,57.74,537511,0
+WCC.US,D,20120716,000000,57.06,57.33,53.66,54,1243200,0
+WCC.US,D,20120717,000000,54.43,55.14,53.76,54.87,817397,0
+WCC.US,D,20120718,000000,54.71,57.12,54.42,57,983212,0
+WCC.US,D,20120719,000000,49.84,56.56,48.2,56.07,2468674,0
+WCC.US,D,20120720,000000,55.72,55.72,54.22,54.5,1151531,0
+WCC.US,D,20120723,000000,53.11,54.72,52.79,54.27,681178,0
+WCC.US,D,20120724,000000,54.58,54.58,52.28,52.57,669246,0
+WCC.US,D,20120725,000000,52.4,52.88,51.76,52.31,710840,0
+WCC.US,D,20120726,000000,53.01,54.32,52.98,54.07,507469,0
+WCC.US,D,20120727,000000,54.27,56.39,54.1,56.01,493599,0
+WCC.US,D,20120730,000000,55.38,55.99,54.93,55.92,631903,0
+WCC.US,D,20120731,000000,55.68,56.28,55.49,55.71,430713,0
+WCC.US,D,20120801,000000,56.22,56.26,54.99,54.99,399971,0
+WCC.US,D,20120802,000000,54.31,55.14,53.99,54.23,394736,0
+WCC.US,D,20120803,000000,55.59,57.56,55.44,57.24,593274,0
+WCC.US,D,20120806,000000,57.6,59.19,57.17,58.76,560291,0
+WCC.US,D,20120807,000000,59.38,61.74,59.26,61.08,983723,0
+WCC.US,D,20120808,000000,60.65,60.96,60.28,60.71,828853,0
+WCC.US,D,20120809,000000,60.72,61.52,60.45,60.83,482406,0
+WCC.US,D,20120810,000000,60.41,60.51,59.68,60,444130,0
+WCC.US,D,20120813,000000,59.76,59.76,58.63,59.64,335933,0
+WCC.US,D,20120814,000000,59.99,59.99,58.76,58.99,435025,0
+WCC.US,D,20120815,000000,58.75,59.54,58.58,59.3,333057,0
+WCC.US,D,20120816,000000,59.12,60.47,59.12,60.15,183910,0
+WCC.US,D,20120817,000000,60.25,61.6,59.97,60.99,463583,0
+WCC.US,D,20120820,000000,60.93,60.96,59.86,60.31,333400,0
+WCC.US,D,20120821,000000,60.77,61.45,60.18,60.31,373343,0
+WCC.US,D,20120822,000000,60.18,60.31,58.39,59.09,459757,0
+WCC.US,D,20120823,000000,59,59.66,58.81,59.35,360393,0
+WCC.US,D,20120824,000000,59.11,60.08,58.82,59.76,270789,0
+WCC.US,D,20120827,000000,60.07,60.18,58.48,59.02,609847,0
+WCC.US,D,20120828,000000,59.02,60.03,58.56,59.85,546731,0
+WCC.US,D,20120829,000000,59.58,59.84,58.57,58.84,510098,0
+WCC.US,D,20120830,000000,58.11,58.76,57.67,57.78,353594,0
+WCC.US,D,20120831,000000,58.3,58.45,57.24,57.78,757833,0
+WCC.US,D,20120904,000000,57.91,58.36,56.34,58.33,440373,0
+WCC.US,D,20120905,000000,58.54,58.54,57.19,57.56,200618,0
+WCC.US,D,20120906,000000,57.95,60.02,57.9,58.59,891576,0
+WCC.US,D,20120907,000000,58.78,60,58.4,59.49,502963,0
+WCC.US,D,20120910,000000,59.18,60.19,59.18,59.78,468439,0
+WCC.US,D,20120911,000000,59.61,60.97,59.3,60.74,589324,0
+WCC.US,D,20120912,000000,60.97,61.7,60.69,61.03,412188,0
+WCC.US,D,20120913,000000,61.04,63.03,60.21,61.73,457498,0
+WCC.US,D,20120914,000000,62.33,64.17,61.65,63.47,574367,0
+WCC.US,D,20120917,000000,62.95,63.27,61.37,61.85,421200,0
+WCC.US,D,20120918,000000,61.75,62.03,61,61.52,224388,0
+WCC.US,D,20120919,000000,61.58,62.68,61.21,62.49,1049929,0
+WCC.US,D,20120920,000000,61.87,62.21,61.65,62.03,318589,0
+WCC.US,D,20120921,000000,62.18,62.38,60.94,60.94,580930,0
+WCC.US,D,20120924,000000,60.73,60.82,58.77,59.02,538090,0
+WCC.US,D,20120925,000000,59.15,59.19,56.91,57,811046,0
+WCC.US,D,20120926,000000,57.07,57.07,55.41,56.24,645171,0
+WCC.US,D,20120927,000000,56.72,56.72,55.88,56.28,837054,0
+WCC.US,D,20120928,000000,56.11,57.24,55.99,57.2,554521,0
+WCC.US,D,20121001,000000,57.29,58.16,56.39,57.72,785174,0
+WCC.US,D,20121002,000000,58.11,58.13,56.31,56.75,409500,0
+WCC.US,D,20121003,000000,56.87,57.79,56.68,57.66,734821,0
+WCC.US,D,20121004,000000,58.11,59.12,57.75,59.02,832687,0
+WCC.US,D,20121005,000000,59.39,60.09,59.11,59.5,969768,0
+WCC.US,D,20121008,000000,59.01,59.66,58.79,59.02,311722,0
+WCC.US,D,20121009,000000,58.65,59.55,57.69,57.84,698771,0
+WCC.US,D,20121010,000000,57.71,57.79,56.39,56.86,567486,0
+WCC.US,D,20121011,000000,56.7,58.37,56.68,57,745760,0
+WCC.US,D,20121012,000000,56.85,56.86,55.7,56.11,626942,0
+WCC.US,D,20121015,000000,56.45,56.92,55.87,56.49,1088909,0
+WCC.US,D,20121016,000000,55.96,56.96,55.02,56.33,1060436,0
+WCC.US,D,20121017,000000,56.61,58.1,56.33,57.17,985963,0
+WCC.US,D,20121018,000000,64,65.86,63,65.11,4618156,0
+WCC.US,D,20121019,000000,63.58,65.33,62.74,63.5,1570820,0
+WCC.US,D,20121022,000000,63.02,64.04,62.41,63.07,743910,0
+WCC.US,D,20121023,000000,62.01,63.47,61.63,63.16,629111,0
+WCC.US,D,20121024,000000,63.61,63.7,62.3,62.9,535893,0
+WCC.US,D,20121025,000000,63.4,63.45,61.78,63.15,536103,0
+WCC.US,D,20121026,000000,63.17,63.62,61.92,63.2,720096,0
+WCC.US,D,20121031,000000,63.59,65.35,63.41,64.88,922332,0
+WCC.US,D,20121101,000000,64.47,65.98,63.83,65.35,809330,0
+WCC.US,D,20121102,000000,65.68,65.99,64.48,64.89,529198,0
+WCC.US,D,20121105,000000,64.85,65.46,64.62,65.27,400263,0
+WCC.US,D,20121106,000000,65.86,67.14,65.42,66.75,961452,0
+WCC.US,D,20121107,000000,65.51,66.66,63.95,64.47,653531,0
+WCC.US,D,20121108,000000,64.24,64.64,62.5,62.94,915504,0
+WCC.US,D,20121109,000000,62.76,63.98,62.49,62.54,554307,0
+WCC.US,D,20121112,000000,62.97,63,62.35,62.37,208898,0
+WCC.US,D,20121113,000000,62.48,63.44,62.19,62.79,493400,0
+WCC.US,D,20121114,000000,62.95,63.19,60.78,61.13,614557,0
+WCC.US,D,20121115,000000,61,61.66,60.04,60.17,546402,0
+WCC.US,D,20121116,000000,60.33,61.76,59.4,61.48,656700,0
+WCC.US,D,20121119,000000,62.17,63.01,62.07,62.58,400588,0
+WCC.US,D,20121120,000000,62.37,63.01,61.69,62.71,362125,0
+WCC.US,D,20121121,000000,63.04,63.19,62.4,62.92,302050,0
+WCC.US,D,20121123,000000,63.12,63.69,62.5,63.69,99563,0
+WCC.US,D,20121126,000000,63.2,63.91,62.38,62.87,590139,0
+WCC.US,D,20121127,000000,62.96,64.55,62.55,63.49,711497,0
+WCC.US,D,20121128,000000,63,63.93,61.44,63.46,1203711,0
+WCC.US,D,20121129,000000,63.55,64.92,63.27,64.54,717488,0
+WCC.US,D,20121130,000000,64.48,65.23,64.18,64.65,586751,0
+WCC.US,D,20121203,000000,64.85,65.43,63.1,63.97,623904,0
+WCC.US,D,20121204,000000,64.04,64.39,63.01,64.07,557470,0
+WCC.US,D,20121205,000000,62.79,63.87,61.74,63.33,791189,0
+WCC.US,D,20121206,000000,63.23,63.6,62.47,62.95,1759970,0
+WCC.US,D,20121207,000000,63.32,64.81,63.03,64.51,816202,0
+WCC.US,D,20121210,000000,64.52,65.15,64.1,64.55,558749,0
+WCC.US,D,20121211,000000,64.95,65.88,63.91,64.28,516215,0
+WCC.US,D,20121212,000000,64.83,64.84,63.6,63.83,673343,0
+WCC.US,D,20121213,000000,63.85,64.2,62.33,62.34,845988,0
+WCC.US,D,20121214,000000,62.08,62.87,61.76,62.41,528107,0
+WCC.US,D,20121217,000000,62.75,64.23,62.25,64,665066,0
+WCC.US,D,20121218,000000,64.19,66.04,64.19,65.91,690366,0
+WCC.US,D,20121219,000000,66.14,67.46,65.68,67.14,1061267,0
+WCC.US,D,20121220,000000,67.25,67.72,66.84,67.21,636435,0
+WCC.US,D,20121221,000000,66.12,67.56,65.83,67.24,1059309,0
+WCC.US,D,20121224,000000,66.77,67.25,66.22,66.79,149101,0
+WCC.US,D,20121226,000000,67.06,67.54,66.37,66.52,291672,0
+WCC.US,D,20121227,000000,66.56,66.74,65.66,66.35,375344,0
+WCC.US,D,20121228,000000,65.9,65.92,65.1,65.25,393322,0
+WCC.US,D,20121231,000000,65.15,67.47,64.86,67.43,515377,0
+WCC.US,D,20130102,000000,69.06,70.4,68.54,69.2,688725,0
+WCC.US,D,20130103,000000,69.14,69.96,68.41,68.79,382957,0
+WCC.US,D,20130104,000000,69.05,69.39,68.62,69,485640,0
+WCC.US,D,20130107,000000,68.8,69.11,68.25,69.11,495773,0
+WCC.US,D,20130108,000000,69.26,70.4,69.09,69.67,912319,0
+WCC.US,D,20130109,000000,69.97,70.49,69.73,70,434261,0
+WCC.US,D,20130110,000000,68.19,69.42,67.06,67.43,1943503,0
+WCC.US,D,20130111,000000,67.21,68.57,66.93,67.93,1295433,0
+WCC.US,D,20130114,000000,67.7,68.31,66.63,67.22,459128,0
+WCC.US,D,20130115,000000,67.16,68.65,66.93,68.62,579860,0
+WCC.US,D,20130116,000000,68.28,68.46,67.71,67.79,625933,0
+WCC.US,D,20130117,000000,68.19,68.98,67.79,68.63,358105,0
+WCC.US,D,20130118,000000,68.58,69.57,68.18,69.37,341293,0
+WCC.US,D,20130122,000000,71.01,73.25,70.26,72.23,1943876,0
+WCC.US,D,20130123,000000,72,72.95,71.5,72.84,680800,0
+WCC.US,D,20130124,000000,72.2,74.65,72.09,73.27,1044389,0
+WCC.US,D,20130125,000000,73.48,74.31,73.45,73.88,799915,0
+WCC.US,D,20130128,000000,74.01,74.13,72.98,73.32,601945,0
+WCC.US,D,20130129,000000,73.27,73.29,71.99,73.14,2776240,0
+WCC.US,D,20130130,000000,72.83,72.94,71.81,72.22,935255,0
+WCC.US,D,20130131,000000,70.3,73.13,70,72.93,1714922,0
+WCC.US,D,20130201,000000,73.93,74.45,72.77,72.9,1191371,0
+WCC.US,D,20130204,000000,71.26,72.09,70.17,70.8,789252,0
+WCC.US,D,20130205,000000,71.41,72.96,71.13,72.87,675874,0
+WCC.US,D,20130206,000000,72.4,73.2,72.18,73.16,476788,0
+WCC.US,D,20130207,000000,73.33,73.33,71.69,72.86,1159203,0
+WCC.US,D,20130208,000000,72.99,74.67,72.99,73.73,448605,0
+WCC.US,D,20130211,000000,73.55,74.25,73.37,73.85,254587,0
+WCC.US,D,20130212,000000,73.75,74.93,73.75,74.6,622195,0
+WCC.US,D,20130213,000000,75,76.15,74.22,75.51,626446,0
+WCC.US,D,20130214,000000,75.06,75.99,75,75.92,333013,0
+WCC.US,D,20130215,000000,75.87,76.23,75.45,76.16,409200,0
+WCC.US,D,20130219,000000,76.02,76.91,74.43,75.57,483651,0
+WCC.US,D,20130220,000000,75.54,76.61,74.31,74.35,857799,0
+WCC.US,D,20130221,000000,74.07,74.24,71.68,72.15,628624,0
+WCC.US,D,20130222,000000,72.88,74.28,72.68,73.35,707091,0
+WCC.US,D,20130225,000000,73.81,74.05,71.04,71.04,464651,0
+WCC.US,D,20130226,000000,71.31,72.4,69.95,72.26,670357,0
+WCC.US,D,20130227,000000,72.11,74.81,72.02,74.12,742275,0
+WCC.US,D,20130228,000000,74.01,74.68,73.2,73.9,450667,0
+WCC.US,D,20130301,000000,73.64,74.24,72.68,73.51,772967,0
+WCC.US,D,20130304,000000,73.43,73.56,72.06,72.99,294919,0
+WCC.US,D,20130305,000000,73.49,76.06,73.49,75.48,971933,0
+WCC.US,D,20130306,000000,76.04,76.53,75.04,75.19,556108,0
+WCC.US,D,20130307,000000,75.23,76.8,75.19,76.33,585900,0
+WCC.US,D,20130308,000000,76.94,77.55,76.36,77.13,592781,0
+WCC.US,D,20130311,000000,76.65,77.53,76.33,77.23,482140,0
+WCC.US,D,20130312,000000,76.75,77.19,75.66,77,638262,0
+WCC.US,D,20130313,000000,76.91,77.54,75.99,77.13,536800,0
+WCC.US,D,20130314,000000,77.54,77.97,77.15,77.49,463630,0
+WCC.US,D,20130315,000000,77.24,77.64,76.63,77.18,400543,0
+WCC.US,D,20130318,000000,76.13,77.27,74.98,76.82,740270,0
+WCC.US,D,20130319,000000,77.03,77.46,74.5,75.54,730439,0
+WCC.US,D,20130320,000000,76.03,77.09,75.7,76.53,465244,0
+WCC.US,D,20130321,000000,76.28,76.34,73.92,74.51,560979,0
+WCC.US,D,20130322,000000,75.1,75.1,73.75,73.93,597660,0
+WCC.US,D,20130325,000000,74.22,74.89,73.18,73.57,622030,0
+WCC.US,D,20130326,000000,73.84,73.99,72.95,73.62,615550,0
+WCC.US,D,20130327,000000,72.89,72.89,71.11,72.16,1649896,0
+WCC.US,D,20130328,000000,71.83,72.72,71.28,72.61,933425,0
+WCC.US,D,20130401,000000,72.79,74.12,70.95,71.2,655691,0
+WCC.US,D,20130402,000000,71.44,72.22,69.28,70.78,1293255,0
+WCC.US,D,20130403,000000,70.8,71.05,69.57,69.86,869059,0
+WCC.US,D,20130404,000000,69.87,71.32,69.32,71.11,696803,0
+WCC.US,D,20130405,000000,69.82,70.54,69.33,70.49,536282,0
+WCC.US,D,20130408,000000,72,73.47,71.55,71.83,814771,0
+WCC.US,D,20130409,000000,71.81,71.81,69.83,71.17,845026,0
+WCC.US,D,20130410,000000,71.13,71.17,69.21,70.43,1419994,0
+WCC.US,D,20130411,000000,70.25,71.39,70.12,71.2,1178377,0
+WCC.US,D,20130412,000000,70.46,70.93,69.18,69.92,585550,0
+WCC.US,D,20130415,000000,69.24,69.24,66.25,66.27,566398,0
+WCC.US,D,20130416,000000,66.99,68.79,65.99,67.74,1201250,0
+WCC.US,D,20130417,000000,67.02,68,66.62,67.68,1145787,0
+WCC.US,D,20130418,000000,66.83,68.97,65.53,68.1,1651295,0
+WCC.US,D,20130419,000000,67.93,69.04,67.53,68.76,795567,0
+WCC.US,D,20130422,000000,69.05,69.18,67.71,68.66,773220,0
+WCC.US,D,20130423,000000,69.13,69.71,68.39,68.93,548401,0
+WCC.US,D,20130424,000000,68.89,69.87,68.58,69.64,680519,0
+WCC.US,D,20130425,000000,70.07,71.21,69.21,70.21,754556,0
+WCC.US,D,20130426,000000,70.19,70.41,69.52,69.8,625573,0
+WCC.US,D,20130429,000000,69.9,71.23,69.64,70.3,603757,0
+WCC.US,D,20130430,000000,70.39,71.75,69.64,71.69,680996,0
+WCC.US,D,20130501,000000,71.69,71.69,67.99,68.02,795198,0
+WCC.US,D,20130502,000000,68.38,69.05,67.51,68.95,1211860,0
+WCC.US,D,20130503,000000,69.6,71.67,67.71,70.41,1010191,0
+WCC.US,D,20130506,000000,71.02,72.73,70.89,72.35,858232,0
+WCC.US,D,20130507,000000,72.7,73.99,72.29,73.74,706921,0
+WCC.US,D,20130508,000000,73.82,74.97,73.41,74.87,942525,0
+WCC.US,D,20130509,000000,74.78,75,74.12,74.67,624882,0
+WCC.US,D,20130510,000000,74.95,75.28,74.42,75.25,511561,0
+WCC.US,D,20130513,000000,74.96,75.87,74.69,75,508124,0
+WCC.US,D,20130514,000000,74.73,77.06,74.73,76.98,668881,0
+WCC.US,D,20130515,000000,76.51,77.52,76.51,77.06,665238,0
+WCC.US,D,20130516,000000,76.81,77.29,75.65,75.76,508863,0
+WCC.US,D,20130517,000000,76.25,77.8,76.25,77.65,512370,0
+WCC.US,D,20130520,000000,77.53,78.49,77.18,77.83,466392,0
+WCC.US,D,20130521,000000,77.73,79.2,77.55,77.71,734204,0
+WCC.US,D,20130522,000000,77.91,78.07,74.55,75.45,830494,0
+WCC.US,D,20130523,000000,74.57,74.9,73.24,74.36,1263385,0
+WCC.US,D,20130524,000000,73.63,74.17,72.7,73.97,431543,0
+WCC.US,D,20130528,000000,74.96,75.22,73.53,74.16,382536,0
+WCC.US,D,20130529,000000,73.4,74.02,72.85,73.57,328095,0
+WCC.US,D,20130530,000000,74.05,74.38,73.62,73.73,385822,0
+WCC.US,D,20130531,000000,73.56,75.77,73.43,74.26,607159,0
+WCC.US,D,20130603,000000,74.15,74.15,71.86,74,486209,0
+WCC.US,D,20130604,000000,74.19,74.96,72.35,72.63,375690,0
+WCC.US,D,20130605,000000,72.76,72.76,71.01,71.24,430874,0
+WCC.US,D,20130606,000000,71.14,71.7,70.32,71.13,564000,0
+WCC.US,D,20130607,000000,71.75,72.27,71.14,71.78,344508,0
+WCC.US,D,20130610,000000,71.88,72.45,71.45,71.87,178977,0
+WCC.US,D,20130611,000000,70.89,71.4,69.56,71.01,333435,0
+WCC.US,D,20130612,000000,71.82,72.24,69.76,69.86,266200,0
+WCC.US,D,20130613,000000,69.69,71.37,69.43,70.99,472475,0
+WCC.US,D,20130614,000000,70.94,71.43,69.72,70.04,358634,0
+WCC.US,D,20130617,000000,70.48,70.61,69.2,69.72,330291,0
+WCC.US,D,20130618,000000,70.1,70.6,69.92,70.35,417744,0
+WCC.US,D,20130619,000000,70.35,70.35,68.62,68.69,415580,0
+WCC.US,D,20130620,000000,67.91,67.98,66.65,66.89,745490,0
+WCC.US,D,20130621,000000,67.28,67.41,65.2,66.2,646399,0
+WCC.US,D,20130624,000000,65.28,66.28,64.26,65.46,504820,0
+WCC.US,D,20130625,000000,66.39,67.74,66.18,67.25,596926,0
+WCC.US,D,20130626,000000,67.97,68.27,66.85,67.35,378507,0
+WCC.US,D,20130627,000000,68.08,69.24,67.88,68.86,346178,0
+WCC.US,D,20130628,000000,68.3,68.48,67.4,67.96,377631,0
+WCC.US,D,20130701,000000,68.59,69.03,67.87,67.9,444201,0
+WCC.US,D,20130702,000000,67.5,67.63,65.61,66,936493,0
+WCC.US,D,20130703,000000,65.37,66.1,65.23,65.63,285502,0
+WCC.US,D,20130705,000000,66.39,66.99,65.89,66.8,406767,0
+WCC.US,D,20130708,000000,67.2,68.14,66.96,68.01,638879,0
+WCC.US,D,20130709,000000,68.41,69.98,68.2,69.62,598409,0
+WCC.US,D,20130710,000000,69.76,69.85,68.96,69.28,487755,0
+WCC.US,D,20130711,000000,70.3,70.55,69.31,70.13,394130,0
+WCC.US,D,20130712,000000,70.1,70.1,69.46,69.79,422933,0
+WCC.US,D,20130715,000000,69.78,71.23,69.65,70.77,423377,0
+WCC.US,D,20130716,000000,69.86,70.83,69.84,70.29,511862,0
+WCC.US,D,20130717,000000,70.3,71.26,70.21,70.96,490482,0
+WCC.US,D,20130718,000000,71.07,72.47,70.99,72.26,512995,0
+WCC.US,D,20130719,000000,72.04,72.37,71.45,72.33,327640,0
+WCC.US,D,20130722,000000,72.37,72.39,71.43,71.77,414517,0
+WCC.US,D,20130723,000000,71.73,72.71,71.61,72.13,620338,0
+WCC.US,D,20130724,000000,72.27,72.3,70.65,71.11,482859,0
+WCC.US,D,20130725,000000,68.5,73.3,68.31,73.22,1722146,0
+WCC.US,D,20130726,000000,72.62,74.92,72.62,74.47,1093458,0
+WCC.US,D,20130729,000000,75.54,76.65,73.92,74.05,483557,0
+WCC.US,D,20130730,000000,74.19,75.44,74.05,74.86,412101,0
+WCC.US,D,20130731,000000,75.12,76.3,74.72,75.78,806155,0
+WCC.US,D,20130801,000000,76.14,77.22,75.79,77,538386,0
+WCC.US,D,20130802,000000,76.42,77.96,76.19,77.92,526418,0
+WCC.US,D,20130805,000000,77.59,77.94,76.46,77.51,248940,0
+WCC.US,D,20130806,000000,77.22,77.22,75.71,76.36,401369,0
+WCC.US,D,20130807,000000,75.94,76,74.18,74.57,1310748,0
+WCC.US,D,20130808,000000,74.67,75.35,74.31,74.98,981038,0
+WCC.US,D,20130809,000000,74.92,75.57,74.2,74.85,441318,0
+WCC.US,D,20130812,000000,74.17,75.18,73.35,74.79,408190,0
+WCC.US,D,20130813,000000,75.14,75.73,74.16,75.14,326984,0
+WCC.US,D,20130814,000000,75.14,75.14,74.02,74.28,483460,0
+WCC.US,D,20130815,000000,73.34,74.22,72.59,73.78,1553033,0
+WCC.US,D,20130816,000000,73.4,74.27,73.17,73.94,736791,0
+WCC.US,D,20130819,000000,73.94,74.05,73.3,73.35,951627,0
+WCC.US,D,20130820,000000,73.49,74.91,73.24,74.21,478557,0
+WCC.US,D,20130821,000000,74.08,74.5,73.45,73.93,676174,0
+WCC.US,D,20130822,000000,73.89,75.9,73.79,75.62,313122,0
+WCC.US,D,20130823,000000,75.7,75.7,74.48,74.81,437172,0
+WCC.US,D,20130826,000000,74.81,75.2,74.22,74.57,362886,0
+WCC.US,D,20130827,000000,73.63,74.02,73.2,73.46,472938,0
+WCC.US,D,20130828,000000,73.32,73.85,72.89,73.33,484367,0
+WCC.US,D,20130829,000000,72.99,74.38,72.99,74.1,235123,0
+WCC.US,D,20130830,000000,74.23,74.23,73.59,73.77,330750,0
+WCC.US,D,20130903,000000,75.33,75.38,73.63,74.05,309744,0
+WCC.US,D,20130904,000000,74.03,74.95,73.88,74.62,346471,0
+WCC.US,D,20130905,000000,74.75,75.82,74.75,75.45,448905,0
+WCC.US,D,20130906,000000,75.94,76.58,74.58,75.52,550207,0
+WCC.US,D,20130909,000000,75.48,77.11,75.48,76.72,334369,0
+WCC.US,D,20130910,000000,77.55,78.78,77.12,78.39,388242,0
+WCC.US,D,20130911,000000,78.3,78.74,77.88,78.51,385146,0
+WCC.US,D,20130912,000000,78.27,79.74,77.97,78.35,455345,0
+WCC.US,D,20130913,000000,78.34,78.71,76.75,77.49,560549,0
+WCC.US,D,20130916,000000,78.36,78.5,77.21,77.34,443328,0
+WCC.US,D,20130917,000000,77.39,77.96,77.14,77.82,350791,0
+WCC.US,D,20130918,000000,77.83,79.28,77.33,79.03,592783,0
+WCC.US,D,20130919,000000,79.52,80.3,78.31,78.77,692473,0
+WCC.US,D,20130920,000000,78.79,79.02,77.19,77.28,670217,0
+WCC.US,D,20130923,000000,76.78,77.51,76.35,77.15,530151,0
+WCC.US,D,20130924,000000,77.31,77.8,76.65,77.35,888271,0
+WCC.US,D,20130925,000000,77.41,78.66,77.17,77.9,545264,0
+WCC.US,D,20130926,000000,77.88,78.58,77.65,78.08,1324120,0
+WCC.US,D,20130927,000000,77.91,78.34,76.93,77.34,367137,0
+WCC.US,D,20130930,000000,76.44,77,76.04,76.53,574730,0
+WCC.US,D,20131001,000000,76.76,78.22,76.14,78.21,368986,0
+WCC.US,D,20131002,000000,77.82,78.53,77.47,78.4,454818,0
+WCC.US,D,20131003,000000,78.14,78.14,76.3,76.86,309458,0
+WCC.US,D,20131004,000000,77.59,77.64,76.64,77.63,385639,0
+WCC.US,D,20131007,000000,77.05,77.54,76.6,76.91,262909,0
+WCC.US,D,20131008,000000,76.87,77.02,74.67,74.78,287522,0
+WCC.US,D,20131009,000000,74.48,74.84,73.66,73.78,574502,0
+WCC.US,D,20131010,000000,74.85,76.15,74.83,75.89,294292,0
+WCC.US,D,20131011,000000,75.76,76.36,75.28,76.29,189205,0
+WCC.US,D,20131014,000000,75.75,76.44,75.57,75.92,351956,0
+WCC.US,D,20131015,000000,74.41,75.83,74.09,74.48,2706342,0
+WCC.US,D,20131016,000000,74.91,76.12,74.61,75.91,809971,0
+WCC.US,D,20131017,000000,75.75,76.32,75.31,76.1,523132,0
+WCC.US,D,20131018,000000,76.52,77.3,75.89,77.26,333709,0
+WCC.US,D,20131021,000000,77.29,77.55,76.9,77.41,338063,0
+WCC.US,D,20131022,000000,77.42,77.85,76.48,76.97,777613,0
+WCC.US,D,20131023,000000,76.84,76.98,75.92,76.83,356770,0
+WCC.US,D,20131024,000000,79.72,79.74,77.1,77.16,1261245,0
+WCC.US,D,20131025,000000,77.31,79.89,76.99,79.82,953134,0
+WCC.US,D,20131028,000000,79.95,80.86,79.24,80.83,588253,0
+WCC.US,D,20131029,000000,80.8,83.9,80.33,83.87,1115315,0
+WCC.US,D,20131030,000000,83.77,85.29,83.69,85.02,1305749,0
+WCC.US,D,20131031,000000,84.71,86.15,84.02,85.46,955573,0
+WCC.US,D,20131101,000000,85.8,85.8,84.48,85.42,749735,0
+WCC.US,D,20131104,000000,85.68,86.55,85.11,86.51,407188,0
+WCC.US,D,20131105,000000,85.7,85.98,83.45,84.25,939531,0
+WCC.US,D,20131106,000000,85.03,85.05,83.3,83.61,534049,0
+WCC.US,D,20131107,000000,83.86,84,81.74,81.91,421681,0
+WCC.US,D,20131108,000000,82,83.26,81.59,83.17,537960,0
+WCC.US,D,20131111,000000,83.19,84.98,83.19,84.81,587723,0
+WCC.US,D,20131112,000000,85.23,85.49,84.01,85.4,506102,0
+WCC.US,D,20131113,000000,84.62,85.55,84.17,85.38,333957,0
+WCC.US,D,20131114,000000,85.22,85.93,84.61,85.3,296210,0
+WCC.US,D,20131115,000000,85.65,85.65,84.48,85.48,383680,0
+WCC.US,D,20131118,000000,85.76,86.42,85.32,85.69,374710,0
+WCC.US,D,20131119,000000,85.54,85.92,84.59,84.91,642886,0
+WCC.US,D,20131120,000000,85.78,85.81,84.36,84.68,266275,0
+WCC.US,D,20131121,000000,84.97,85.99,84.59,85.56,509641,0
+WCC.US,D,20131122,000000,85.73,86.08,85.08,85.8,282003,0
+WCC.US,D,20131125,000000,86.14,86.49,85.43,86.49,319304,0
+WCC.US,D,20131126,000000,86.39,86.91,86,86.29,204814,0
+WCC.US,D,20131127,000000,86.27,87.08,86.08,86.74,184442,0
+WCC.US,D,20131129,000000,87.01,88.34,85.95,85.98,161524,0
+WCC.US,D,20131202,000000,85.82,86.8,85.23,85.63,485639,0
+WCC.US,D,20131203,000000,85.38,86,84.12,84.71,409763,0
+WCC.US,D,20131204,000000,84.4,86.44,83.88,83.93,560833,0
+WCC.US,D,20131205,000000,83.93,84.93,83.17,83.37,327821,0
+WCC.US,D,20131206,000000,84.76,86.69,84.53,86.36,544889,0
+WCC.US,D,20131209,000000,86.49,87.84,86.23,87.16,528147,0
+WCC.US,D,20131210,000000,86.56,87.84,86.52,86.9,350348,0
+WCC.US,D,20131211,000000,86.9,87.1,86.11,86.3,549900,0
+WCC.US,D,20131212,000000,86.16,86.33,85.12,85.77,324839,0
+WCC.US,D,20131213,000000,86.11,86.59,85.54,86.27,670751,0
+WCC.US,D,20131216,000000,86.75,87.44,85.84,87,216069,0
+WCC.US,D,20131217,000000,87.01,87.26,86.5,86.68,270524,0
+WCC.US,D,20131218,000000,86.86,89.4,85.63,89.09,430144,0
+WCC.US,D,20131219,000000,88.73,89.56,88.51,89.08,240527,0
+WCC.US,D,20131220,000000,89.1,89.42,88.08,89.03,783145,0
+WCC.US,D,20131223,000000,89.83,90.32,88.99,90.29,400476,0
+WCC.US,D,20131224,000000,90.31,90.73,89.7,90.15,70026,0
+WCC.US,D,20131226,000000,90.53,91.22,90.02,90.82,139980,0
+WCC.US,D,20131227,000000,90.67,91.08,90.28,90.9,120028,0
+WCC.US,D,20131230,000000,90.91,91.24,90.44,91.12,215204,0
+WCC.US,D,20131231,000000,91.33,91.62,90.52,91.07,184738,0
+WCC.US,D,20140102,000000,90.4,90.81,89.14,89.84,422099,0
+WCC.US,D,20140103,000000,89.75,90.63,89.42,90.01,213470,0
+WCC.US,D,20140106,000000,90.42,90.7,89.11,89.32,210074,0
+WCC.US,D,20140107,000000,89.53,90.03,88.95,89.32,449687,0
+WCC.US,D,20140108,000000,90.8,91.79,89.96,90.68,805758,0
+WCC.US,D,20140109,000000,91.27,91.85,90.7,91.03,355404,0
+WCC.US,D,20140110,000000,91.01,91.97,90.47,91.94,421657,0
+WCC.US,D,20140113,000000,91.68,92.26,90.78,91.13,321791,0
+WCC.US,D,20140114,000000,91.33,92.59,90.83,92.49,707849,0
+WCC.US,D,20140115,000000,92.45,93.8,92.16,93.52,551225,0
+WCC.US,D,20140116,000000,93.15,94.75,93.03,93.81,430252,0
+WCC.US,D,20140117,000000,93.9,93.96,92.54,92.85,319755,0
+WCC.US,D,20140121,000000,93.47,93.76,92.15,92.34,275200,0
+WCC.US,D,20140122,000000,92.58,92.91,91.65,91.91,498079,0
+WCC.US,D,20140123,000000,91.88,92.03,91.11,91.69,464849,0
+WCC.US,D,20140124,000000,89.89,90.65,88.08,88.55,585006,0
+WCC.US,D,20140127,000000,88.54,89.04,85.29,85.39,1042512,0
+WCC.US,D,20140128,000000,85.71,86.09,84.85,85.86,936040,0
+WCC.US,D,20140129,000000,85.15,86.85,84.7,84.96,827494,0
+WCC.US,D,20140130,000000,83,83.99,78.52,81.71,2482110,0
+WCC.US,D,20140131,000000,81.36,83.68,81.05,82.96,1166851,0
+WCC.US,D,20140203,000000,81.35,82.29,80.02,80.05,1405424,0
+WCC.US,D,20140204,000000,80.68,81.52,79.91,81.45,622644,0
+WCC.US,D,20140205,000000,81.33,81.72,80.59,81,906525,0
+WCC.US,D,20140206,000000,80.95,81.97,79.68,80.6,614398,0
+WCC.US,D,20140207,000000,80.78,81.72,80.15,81.22,673097,0
+WCC.US,D,20140210,000000,81.25,81.3,80.27,81.01,399817,0
+WCC.US,D,20140211,000000,80.81,82.79,80.73,82.4,721876,0
+WCC.US,D,20140212,000000,82.52,83.68,82.06,83.13,464235,0
+WCC.US,D,20140213,000000,82.79,84.49,82.47,84.43,519038,0
+WCC.US,D,20140214,000000,84.53,85.46,84.37,85.22,469220,0
+WCC.US,D,20140218,000000,85.54,86.06,84.65,85.35,592111,0
+WCC.US,D,20140219,000000,85.29,87.14,85.03,86.25,646567,0
+WCC.US,D,20140220,000000,86.38,87.42,85.43,85.71,1243117,0
+WCC.US,D,20140221,000000,85.9,86.2,84.78,84.88,394286,0
+WCC.US,D,20140224,000000,84.99,86.2,84.86,85.44,335365,0
+WCC.US,D,20140225,000000,85.62,85.62,84.41,84.47,384518,0
+WCC.US,D,20140226,000000,84.68,85.72,83.89,85.09,368602,0
+WCC.US,D,20140227,000000,84.92,86.21,84.16,86.11,345812,0
+WCC.US,D,20140228,000000,86.19,87.54,86,86.21,399553,0
+WCC.US,D,20140303,000000,85.35,86.08,84.95,85.44,347954,0
+WCC.US,D,20140304,000000,86,86.6,85.57,85.73,510505,0
+WCC.US,D,20140305,000000,85.95,86.1,84.35,85.13,736430,0
+WCC.US,D,20140306,000000,85.19,86.32,85.19,85.73,582396,0
+WCC.US,D,20140307,000000,86.18,87.26,86,86.34,319386,0
+WCC.US,D,20140310,000000,86.34,86.78,85.21,86.2,325280,0
+WCC.US,D,20140311,000000,87.22,87.31,85.3,85.98,642352,0
+WCC.US,D,20140312,000000,85.42,85.42,84.58,84.98,366496,0
+WCC.US,D,20140313,000000,85.02,85.16,81.88,82.46,596669,0
+WCC.US,D,20140314,000000,82.16,83.36,82.16,82.55,239698,0
+WCC.US,D,20140317,000000,82.93,83.61,82.79,83.32,321458,0
+WCC.US,D,20140318,000000,83.59,84.54,83.42,84.45,542740,0
+WCC.US,D,20140319,000000,84.55,84.68,83.58,84.09,492933,0
+WCC.US,D,20140320,000000,83.74,83.89,82.89,82.89,301464,0
+WCC.US,D,20140321,000000,82.89,82.99,81.73,81.86,572589,0
+WCC.US,D,20140324,000000,82.33,82.48,79.84,81.31,846862,0
+WCC.US,D,20140325,000000,82.04,83.53,82.03,82.62,578327,0
+WCC.US,D,20140326,000000,82.75,83.35,80.56,80.59,777000,0
+WCC.US,D,20140327,000000,80.59,82.01,79.94,81.95,614141,0
+WCC.US,D,20140328,000000,82.35,83.18,81.75,81.88,376385,0
+WCC.US,D,20140331,000000,82.7,83.29,82.31,83.22,621629,0
+WCC.US,D,20140401,000000,85.15,87.14,84.91,85.51,1200413,0
+WCC.US,D,20140402,000000,85.62,87.35,85.62,87.25,562844,0
+WCC.US,D,20140403,000000,87.11,87.81,86.52,87.74,447427,0
+WCC.US,D,20140404,000000,88.39,89.49,86.39,86.5,684784,0
+WCC.US,D,20140407,000000,86.06,86.39,84.5,85.38,413853,0
+WCC.US,D,20140408,000000,85.25,86.39,84.91,86.04,364886,0
+WCC.US,D,20140409,000000,86.2,87.63,86.03,87.54,486033,0
+WCC.US,D,20140410,000000,88.53,90.4,86.39,86.63,715819,0
+WCC.US,D,20140411,000000,86,86.77,85.12,85.22,559986,0
+WCC.US,D,20140414,000000,85.77,86.25,84.58,85.25,288781,0
+WCC.US,D,20140415,000000,85.64,86.73,84.74,86.5,568032,0
+WCC.US,D,20140416,000000,87,87.12,85.56,85.8,632505,0
+WCC.US,D,20140417,000000,85.82,87.06,85.52,86.71,463375,0
+WCC.US,D,20140421,000000,86.78,87.12,85.87,85.96,373991,0
+WCC.US,D,20140422,000000,86.1,87.2,85.85,86.62,368985,0
+WCC.US,D,20140423,000000,86.57,86.95,85.67,85.72,546540,0
+WCC.US,D,20140424,000000,86.72,89.17,85,88.57,775012,0
+WCC.US,D,20140425,000000,88.51,88.51,87.35,88.12,728722,0
+WCC.US,D,20140428,000000,88.32,88.68,86.29,87.45,556505,0
+WCC.US,D,20140429,000000,87.55,88.18,86.72,87.02,453937,0
+WCC.US,D,20140430,000000,86.95,87.97,86.14,87.78,411570,0
+WCC.US,D,20140501,000000,87.83,88.94,87.55,88.31,382499,0
+WCC.US,D,20140502,000000,88.32,89.23,87.7,87.77,345619,0
+WCC.US,D,20140505,000000,86.2,86.97,85.41,86.35,460969,0
+WCC.US,D,20140506,000000,86.07,86.3,85.37,85.93,315071,0
+WCC.US,D,20140507,000000,86.25,86.54,85.17,85.84,414395,0
+WCC.US,D,20140508,000000,85.89,86.93,85.55,85.98,265612,0
+WCC.US,D,20140509,000000,85.82,85.82,84.75,85.2,288643,0
+WCC.US,D,20140512,000000,85.46,87.39,85.45,87.08,247886,0
+WCC.US,D,20140513,000000,86.2,87.46,86.1,86.61,290639,0
+WCC.US,D,20140514,000000,86.53,86.85,85,85.2,346851,0
+WCC.US,D,20140515,000000,85.17,85.45,83.48,84.76,314028,0
+WCC.US,D,20140516,000000,84.78,85.41,84.06,85.36,283154,0
+WCC.US,D,20140519,000000,85.34,86.63,85.16,86,537708,0
+WCC.US,D,20140520,000000,85.85,85.85,83.96,84.4,254896,0
+WCC.US,D,20140521,000000,84.52,85.59,84.52,85.28,366670,0
+WCC.US,D,20140522,000000,85.44,85.81,84.89,85.22,374726,0
+WCC.US,D,20140523,000000,85.23,85.61,84.77,84.85,848970,0
+WCC.US,D,20140527,000000,85.13,85.82,84.76,85.03,1020754,0
+WCC.US,D,20140528,000000,85.14,85.81,84.66,85.42,710916,0
+WCC.US,D,20140529,000000,85.99,86.64,84.72,85.7,616809,0
+WCC.US,D,20140530,000000,85.68,85.85,85.03,85.42,290679,0
+WCC.US,D,20140602,000000,85.41,86.01,84.51,85.97,390272,0
+WCC.US,D,20140603,000000,85.66,86.56,85.45,86.45,302217,0
+WCC.US,D,20140604,000000,86.55,87.93,86.47,87.58,328386,0
+WCC.US,D,20140605,000000,87.61,89.79,87.49,89.54,659666,0
+WCC.US,D,20140606,000000,89.84,91.24,89.84,91.2,362332,0
+WCC.US,D,20140609,000000,91.2,92.88,90.63,92.61,517991,0
+WCC.US,D,20140610,000000,92.69,93.07,91.81,93.07,534600,0
+WCC.US,D,20140611,000000,92.62,92.74,91.98,92.53,290108,0
+WCC.US,D,20140612,000000,92.34,92.74,90.43,90.74,638265,0
+WCC.US,D,20140613,000000,90.5,90.95,90.26,90.52,311648,0
+WCC.US,D,20140616,000000,90.49,90.89,89.71,90.2,266988,0
+WCC.US,D,20140617,000000,89.8,90.47,89.53,89.98,389622,0
+WCC.US,D,20140618,000000,90.04,90.83,89.75,90.78,185251,0
+WCC.US,D,20140619,000000,90.72,90.74,89.51,89.74,376529,0
+WCC.US,D,20140620,000000,89.55,90.36,89.21,90.33,216051,0
+WCC.US,D,20140623,000000,90.45,90.56,89.17,89.42,227761,0
+WCC.US,D,20140624,000000,89.32,89.47,87.57,87.69,379383,0
+WCC.US,D,20140625,000000,87.69,88.24,87.13,87.66,442380,0
+WCC.US,D,20140626,000000,87.65,87.96,86.57,87.35,316081,0
+WCC.US,D,20140627,000000,87.16,87.73,86.59,86.8,312112,0
+WCC.US,D,20140630,000000,86.74,87,86.14,86.38,492962,0
+WCC.US,D,20140701,000000,86.69,87.3,86.34,87.03,605508,0
+WCC.US,D,20140702,000000,86.44,87.08,86.15,86.34,400400,0
+WCC.US,D,20140703,000000,86.34,88.31,86.29,87.86,564662,0
+WCC.US,D,20140707,000000,87.99,88.06,86.53,86.65,448254,0
+WCC.US,D,20140708,000000,86.19,86.65,85.31,85.89,405434,0
+WCC.US,D,20140709,000000,85.82,86.15,85.19,85.68,296410,0
+WCC.US,D,20140710,000000,84.2,85.16,83.22,84.97,495007,0
+WCC.US,D,20140711,000000,84.51,84.51,83,83.38,469119,0
+WCC.US,D,20140714,000000,84.01,84.28,83.66,84.1,410989,0
+WCC.US,D,20140715,000000,83.71,84.31,83.6,84.06,292267,0
+WCC.US,D,20140716,000000,84.42,84.72,83.99,84.45,239610,0
+WCC.US,D,20140717,000000,84.47,84.54,82.97,83.03,267674,0
+WCC.US,D,20140718,000000,83,83.68,82.74,83.6,330238,0
+WCC.US,D,20140721,000000,83.45,83.78,83.11,83.64,329534,0
+WCC.US,D,20140722,000000,83.99,84.85,83.77,84.28,404684,0
+WCC.US,D,20140723,000000,84.25,84.91,83.67,84.32,661142,0
+WCC.US,D,20140724,000000,82.32,84.14,80.99,83.18,1453125,0
+WCC.US,D,20140725,000000,82.94,83.96,82.79,83.33,837924,0
+WCC.US,D,20140728,000000,83.28,83.46,82.34,82.54,491395,0
+WCC.US,D,20140729,000000,82.51,82.99,80.75,80.76,516133,0
+WCC.US,D,20140730,000000,80.95,81.38,79.93,80.34,521030,0
+WCC.US,D,20140731,000000,79.91,80.3,78.33,78.49,543392,0
+WCC.US,D,20140801,000000,78.38,79.22,78.32,78.99,593194,0
+WCC.US,D,20140804,000000,79.2,79.51,78.66,79.23,653518,0
+WCC.US,D,20140805,000000,79.09,80.18,78.97,79.07,456490,0
+WCC.US,D,20140806,000000,78.73,79.98,78.73,79.92,539119,0
+WCC.US,D,20140807,000000,80.33,80.49,79.06,79.3,267268,0
+WCC.US,D,20140808,000000,79.41,80.13,78.65,80.11,259240,0
+WCC.US,D,20140811,000000,80.52,81.11,79.99,80.9,221668,0
+WCC.US,D,20140812,000000,80.8,82.37,80.66,81.8,603934,0
+WCC.US,D,20140813,000000,81.95,82.4,80.95,81.08,465671,0
+WCC.US,D,20140814,000000,81.31,82.06,80.99,81.82,221629,0
+WCC.US,D,20140815,000000,82.17,82.34,80.59,80.92,232325,0
+WCC.US,D,20140818,000000,81.59,82.24,81.32,82.23,376394,0
+WCC.US,D,20140819,000000,82.48,83.79,82.38,83.61,299608,0
+WCC.US,D,20140820,000000,83.29,84.11,83.19,84.04,242663,0
+WCC.US,D,20140821,000000,83.88,84.32,83.51,83.84,187368,0
+WCC.US,D,20140822,000000,83.9,83.97,83.21,83.61,183252,0
+WCC.US,D,20140825,000000,83.96,84.3,83.46,83.99,225387,0
+WCC.US,D,20140826,000000,84,84.11,83.29,83.34,242922,0
+WCC.US,D,20140827,000000,82.8,83.78,82.8,83.68,342727,0
+WCC.US,D,20140828,000000,83.43,83.59,82.74,83.41,172763,0
+WCC.US,D,20140829,000000,83.52,84.03,83.13,83.99,168380,0
+WCC.US,D,20140902,000000,84,84.56,83.33,83.93,228585,0
+WCC.US,D,20140903,000000,84,84.49,83.92,84.44,332118,0
+WCC.US,D,20140904,000000,84.6,85.69,84.31,84.73,341520,0
+WCC.US,D,20140905,000000,84.32,84.81,83.35,83.79,421187,0
+WCC.US,D,20140908,000000,83.67,84.42,83.16,84.09,290709,0
+WCC.US,D,20140909,000000,84.25,84.33,82.82,82.86,305400,0
+WCC.US,D,20140910,000000,82.65,83.16,81.62,82.38,216868,0
+WCC.US,D,20140911,000000,83.09,84.37,82.72,83.85,513776,0
+WCC.US,D,20140912,000000,83.85,84,83.29,83.77,596965,0
+WCC.US,D,20140915,000000,83.62,83.62,82.1,82.17,471483,0
+WCC.US,D,20140916,000000,81.89,82.36,81.58,81.88,375054,0
+WCC.US,D,20140917,000000,82.25,83.34,82.15,82.92,500975,0
+WCC.US,D,20140918,000000,83.07,83.15,82.38,82.91,317668,0
+WCC.US,D,20140919,000000,83.35,83.75,81.98,82.75,457959,0
+WCC.US,D,20140922,000000,82.62,82.65,81.64,81.83,351110,0
+WCC.US,D,20140923,000000,81.57,81.98,80.21,80.45,456325,0
+WCC.US,D,20140924,000000,80,81.13,79.12,81.01,326183,0
+WCC.US,D,20140925,000000,80.55,80.93,79.41,79.41,230230,0
+WCC.US,D,20140926,000000,79.41,80.28,78.83,79.76,236348,0
+WCC.US,D,20140929,000000,78.88,79.89,78.47,79.35,225479,0
+WCC.US,D,20140930,000000,79.43,79.56,78.17,78.26,837322,0
+WCC.US,D,20141001,000000,78.4,78.85,76.61,77.19,678540,0
+WCC.US,D,20141002,000000,77.28,77.97,76.42,77.7,315858,0
+WCC.US,D,20141003,000000,78.4,79.01,77.84,78.43,452678,0
+WCC.US,D,20141006,000000,78.69,79.67,78.52,79.04,499127,0
+WCC.US,D,20141007,000000,78.33,79.18,76.96,76.97,428716,0
+WCC.US,D,20141008,000000,76.95,78.4,75.71,78.19,363955,0
+WCC.US,D,20141009,000000,77.8,78.15,74.96,74.99,415361,0
+WCC.US,D,20141010,000000,74.63,74.77,72.41,72.92,533666,0
+WCC.US,D,20141013,000000,73.03,73.44,71.42,71.44,394361,0
+WCC.US,D,20141014,000000,71.7,72.34,71.24,71.6,564964,0
+WCC.US,D,20141015,000000,70.07,71.71,68.97,71.18,701294,0
+WCC.US,D,20141016,000000,70.38,72.16,70.22,71.99,633133,0
+WCC.US,D,20141017,000000,72.97,73.88,72.51,73.72,923658,0
+WCC.US,D,20141020,000000,73.16,73.87,73.06,73.72,400303,0
+WCC.US,D,20141021,000000,74.05,76.51,74.05,76.47,406544,0
+WCC.US,D,20141022,000000,76.37,76.8,75,75.17,553691,0
+WCC.US,D,20141023,000000,80.82,81.16,77.72,77.93,1287779,0
+WCC.US,D,20141024,000000,77.9,78.15,76.69,77.14,1304527,0
+WCC.US,D,20141027,000000,77.13,78.8,76.21,78.5,1351015,0
+WCC.US,D,20141028,000000,78.92,80.02,78.81,79.46,449837,0
+WCC.US,D,20141029,000000,79.5,79.62,78.5,79.27,590062,0
+WCC.US,D,20141030,000000,79.08,80.12,78.39,79.7,491835,0
+WCC.US,D,20141031,000000,80.77,82.54,79.78,82.41,747955,0
+WCC.US,D,20141103,000000,82.59,83.55,81.91,83.07,653093,0
+WCC.US,D,20141104,000000,83.18,83.73,82.7,83.08,681455,0
+WCC.US,D,20141105,000000,83.92,84.82,83.11,84.78,679255,0
+WCC.US,D,20141106,000000,84.69,85.83,84.34,85.65,921090,0
+WCC.US,D,20141107,000000,85.8,86.72,85.19,86.3,499359,0
+WCC.US,D,20141110,000000,86.52,86.88,85.9,86.54,399246,0
+WCC.US,D,20141111,000000,86.36,86.92,85.85,86.55,366862,0
+WCC.US,D,20141112,000000,86.08,86.55,85.38,86.2,463630,0
+WCC.US,D,20141113,000000,85.98,86.23,85,85.51,295311,0
+WCC.US,D,20141114,000000,85.3,86.23,85,85.84,412795,0
+WCC.US,D,20141117,000000,85.24,85.85,84.72,85.45,360941,0
+WCC.US,D,20141118,000000,85.28,86.05,84.83,84.93,462489,0
+WCC.US,D,20141119,000000,84.94,85.27,84.07,84.82,352698,0
+WCC.US,D,20141120,000000,84.47,85.61,83.94,84.95,337894,0
+WCC.US,D,20141121,000000,85.75,86.54,85.1,85.46,406139,0
+WCC.US,D,20141124,000000,85.81,86.03,84.37,84.49,1423192,0
+WCC.US,D,20141125,000000,84.98,86.59,84.42,85.66,773850,0
+WCC.US,D,20141126,000000,85.79,85.79,84.79,85.14,345803,0
+WCC.US,D,20141128,000000,84.96,84.96,81.99,82.39,371722,0
+WCC.US,D,20141201,000000,82,82,76.91,77.33,1758079,0
+WCC.US,D,20141202,000000,77.82,78.22,76.72,77.15,1366639,0
+WCC.US,D,20141203,000000,77.52,78.71,76.77,78.22,1133329,0
+WCC.US,D,20141204,000000,77.84,77.96,77.18,77.78,730867,0
+WCC.US,D,20141205,000000,77.99,78,75.28,75.8,1393112,0
+WCC.US,D,20141208,000000,75.4,75.4,73,73.72,1152421,0
+WCC.US,D,20141209,000000,73.23,74.54,72.4,74.51,659763,0
+WCC.US,D,20141210,000000,74.14,74.83,72.32,72.51,945901,0
+WCC.US,D,20141211,000000,72.55,73.66,72.55,72.9,1091292,0
+WCC.US,D,20141212,000000,72.01,72.56,71.67,71.81,578636,0
+WCC.US,D,20141215,000000,72.42,72.65,71.67,72.22,855731,0
+WCC.US,D,20141216,000000,71.68,73.36,71.51,71.63,700015,0
+WCC.US,D,20141217,000000,71.65,74.3,70.83,73.87,1139519,0
+WCC.US,D,20141218,000000,75.49,76.61,74.42,76.37,1129463,0
+WCC.US,D,20141219,000000,76.97,77.21,76.22,76.99,1083674,0
+WCC.US,D,20141222,000000,76.92,77.26,75.66,77.21,679450,0
+WCC.US,D,20141223,000000,77.69,78.38,77.23,77.92,635522,0
+WCC.US,D,20141224,000000,77.87,78.34,77.42,77.79,289596,0
+WCC.US,D,20141226,000000,78.23,78.68,77.79,78,217149,0
+WCC.US,D,20141229,000000,77.78,78.54,77.65,77.97,383282,0
+WCC.US,D,20141230,000000,77.31,77.6,76.24,76.78,549600,0
+WCC.US,D,20141231,000000,76.9,77.26,76.08,76.21,603325,0
+WCC.US,D,20150102,000000,76.42,77.4,75.3,76.1,611042,0
+WCC.US,D,20150105,000000,75.4,75.5,73.58,73.94,576236,0
+WCC.US,D,20150106,000000,73.79,73.97,71.76,72.72,684806,0
+WCC.US,D,20150107,000000,73.15,73.81,71.96,72.16,829833,0
+WCC.US,D,20150108,000000,72.68,73.04,72.28,72.75,901493,0
+WCC.US,D,20150109,000000,73,73,71.74,71.84,467728,0
+WCC.US,D,20150112,000000,71.78,71.78,69.99,70.76,388136,0
+WCC.US,D,20150113,000000,71.09,71.83,68.82,69.33,808576,0
+WCC.US,D,20150114,000000,67.76,68.27,66.85,67.17,1234058,0
+WCC.US,D,20150115,000000,67.14,67.49,65.49,65.8,1732783,0
+WCC.US,D,20150116,000000,65.61,66.62,65.38,66.57,1318671,0
+WCC.US,D,20150120,000000,66.76,67.25,65.64,66.49,587787,0
+WCC.US,D,20150121,000000,66.27,68.57,66.27,68.52,884958,0
+WCC.US,D,20150122,000000,69.31,69.76,68.65,69.28,715394,0
+WCC.US,D,20150123,000000,69.04,69.69,68.71,69.13,398624,0
+WCC.US,D,20150126,000000,68.46,69.81,67.89,69.47,972517,0
+WCC.US,D,20150127,000000,67.82,67.89,65.63,66.87,1037142,0
+WCC.US,D,20150128,000000,67.29,67.5,66,66.53,966700,0
+WCC.US,D,20150129,000000,67.1,68.15,65.48,67.22,1846221,0
+WCC.US,D,20150130,000000,66.32,67.57,66.18,66.76,945004,0
+WCC.US,D,20150202,000000,66.76,68.6,66.53,68.45,779571,0
+WCC.US,D,20150203,000000,68.83,71.07,68.83,70.57,596746,0
+WCC.US,D,20150204,000000,70.08,70.5,68.65,68.73,565444,0
+WCC.US,D,20150205,000000,69.14,69.5,68.47,68.54,772040,0
+WCC.US,D,20150206,000000,68.7,69.81,68.34,69.16,571232,0
+WCC.US,D,20150209,000000,69.11,70.53,69.11,70.15,285161,0
+WCC.US,D,20150210,000000,70.41,70.74,68.93,69.36,479819,0
+WCC.US,D,20150211,000000,69.16,69.56,68.18,68.58,467337,0
+WCC.US,D,20150212,000000,68.16,68.2,66.43,66.86,1415818,0
+WCC.US,D,20150213,000000,66.89,68.98,66.74,68.2,1436959,0
+WCC.US,D,20150217,000000,68.35,70.02,67.94,69.54,705582,0
+WCC.US,D,20150218,000000,69.65,70.08,69.15,69.19,454965,0
+WCC.US,D,20150219,000000,69.19,71.05,68.94,70.34,736109,0
+WCC.US,D,20150220,000000,70.05,70.93,69.35,70.68,867066,0
+WCC.US,D,20150223,000000,70.48,70.78,68.75,68.91,694783,0
+WCC.US,D,20150224,000000,68.79,69.84,68.79,69.5,474623,0
+WCC.US,D,20150225,000000,69.38,70.3,69.15,69.88,467040,0
+WCC.US,D,20150226,000000,69.95,70.14,69.52,69.6,454889,0
+WCC.US,D,20150227,000000,69.71,70.2,69.32,69.43,472529,0
+WCC.US,D,20150302,000000,69.28,70.01,68.91,69.65,507500,0
+WCC.US,D,20150303,000000,69.59,70.16,69.22,69.4,435600,0
+WCC.US,D,20150304,000000,69.22,69.22,67.54,69.09,1707800,0
+WCC.US,D,20150305,000000,67.75,69.64,67.75,69.15,974400,0
+WCC.US,D,20150306,000000,68.5,69.91,68.49,69.73,1727400,0
+WCC.US,D,20150309,000000,68.99,69.17,67.44,67.76,1659300,0
+WCC.US,D,20150310,000000,67.41,68.15,67.26,67.52,1269800,0
+WCC.US,D,20150311,000000,67.5,67.82,67.45,67.59,644200,0
+WCC.US,D,20150312,000000,67.83,69.38,67.83,68.11,713835,0
+WCC.US,D,20150313,000000,69.32,69.32,67.88,68.19,954600,0
+WCC.US,D,20150316,000000,67.46,69.41,67.35,69.28,618600,0
+WCC.US,D,20150317,000000,68.63,69.17,68.51,68.82,504500,0
+WCC.US,D,20150318,000000,68.78,70.4,67.96,70.09,653000,0
+WCC.US,D,20150319,000000,69.79,69.84,67.6,68.12,533800,0
+WCC.US,D,20150320,000000,68.6,68.6,68.04,68.57,483800,0
+WCC.US,D,20150323,000000,68,68.38,67.43,67.85,982500,0
+WCC.US,D,20150324,000000,67.9,69.2,67.5,69.2,1359600,0
+WCC.US,D,20150325,000000,69.67,70.33,68.87,69.85,1016200,0
+WCC.US,D,20150326,000000,69.89,70.25,69.48,69.74,532200,0
+WCC.US,D,20150327,000000,68.31,68.92,67.31,68.74,1326800,0
+WCC.US,D,20150330,000000,69.09,70.42,68.75,70.25,689500,0
+WCC.US,D,20150331,000000,69.98,70.17,69.11,69.89,512892,0
+WCC.US,D,20150401,000000,69.49,70.47,69.2,69.59,283200,0
+WCC.US,D,20150402,000000,69.47,70.03,69.27,69.68,351900,0
+WCC.US,D,20150406,000000,69.16,70.88,69.12,70.3,1055100,0
+WCC.US,D,20150407,000000,70.38,71.14,69.72,69.73,394057,0
+WCC.US,D,20150408,000000,69.55,69.98,69.11,69.4,535400,0
+WCC.US,D,20150409,000000,69.38,69.7,68.46,68.8,1004000,0
+WCC.US,D,20150410,000000,68.93,69.3,68.58,69.21,504900,0
+WCC.US,D,20150413,000000,68.94,69.34,68.35,68.5,600800,0
+WCC.US,D,20150414,000000,68.88,70.19,68.46,70.01,574600,0
+WCC.US,D,20150415,000000,70.54,72.65,70.25,72.34,749047,0
+WCC.US,D,20150416,000000,71.9,72.22,70.83,71.31,532479,0
+WCC.US,D,20150417,000000,70.68,70.75,69.14,69.42,728500,0
+WCC.US,D,20150420,000000,69.1,70.07,68.97,69.1,608184,0
+WCC.US,D,20150421,000000,69.09,70.02,68.31,69.81,676339,0
+WCC.US,D,20150422,000000,70.14,70.14,69.04,69.94,421928,0
+WCC.US,D,20150423,000000,66.78,71.84,66.51,70.75,1100400,0
+WCC.US,D,20150424,000000,70.57,70.89,69.34,69.91,461511,0
+WCC.US,D,20150427,000000,69.93,70.37,69.57,69.99,613500,0
+WCC.US,D,20150428,000000,69.8,71,69.13,70.8,384800,0
+WCC.US,D,20150429,000000,70.54,71.9,70.25,71.63,644300,0
+WCC.US,D,20150430,000000,71.99,72.9,71.28,72.14,806100,0
+WCC.US,D,20150501,000000,72.4,73.03,71.93,73,493000,0
+WCC.US,D,20150504,000000,73.34,73.59,72.47,72.64,457500,0
+WCC.US,D,20150505,000000,72.45,73.08,70.87,71.14,470700,0
+WCC.US,D,20150506,000000,71.51,71.68,69.89,71.54,1444455,0
+WCC.US,D,20150507,000000,71.47,71.47,70.6,70.87,714655,0
+WCC.US,D,20150508,000000,71.59,71.74,70.95,71.3,746300,0
+WCC.US,D,20150511,000000,71.38,72.09,70.75,71.64,346200,0
+WCC.US,D,20150512,000000,71.44,71.7,70.35,71.64,423521,0
+WCC.US,D,20150513,000000,71.92,72.38,71.36,72.28,446100,0
+WCC.US,D,20150514,000000,72.6,72.98,72.15,72.88,413700,0
+WCC.US,D,20150515,000000,73.09,74.04,72.94,73.85,583619,0
+WCC.US,D,20150518,000000,73.71,74.29,73.21,73.71,385164,0
+WCC.US,D,20150519,000000,74.17,74.17,72.71,73.35,422700,0
+WCC.US,D,20150520,000000,73.82,73.93,72.95,73.36,419700,0
+WCC.US,D,20150521,000000,73.27,74.61,73.27,73.79,521000,0
+WCC.US,D,20150522,000000,73.63,74.18,73.24,73.37,274100,0
+WCC.US,D,20150526,000000,73.4,73.46,71.81,72.01,389847,0
+WCC.US,D,20150527,000000,72.43,73.2,71.55,72.87,370000,0
+WCC.US,D,20150528,000000,72.62,72.76,71.57,72.08,566746,0
+WCC.US,D,20150529,000000,72.12,72.4,71.63,71.86,447200,0
+WCC.US,D,20150601,000000,72.23,72.7,71.5,72.43,523615,0
+WCC.US,D,20150602,000000,72.03,73.67,72.03,73.4,383737,0
+WCC.US,D,20150603,000000,73.23,74.23,73.19,74.19,333900,0
+WCC.US,D,20150604,000000,73.87,73.87,72.94,73.32,546500,0
+WCC.US,D,20150605,000000,73.32,74.27,72.86,74.19,447800,0
+WCC.US,D,20150608,000000,74,74.35,72.91,72.93,390900,0
+WCC.US,D,20150609,000000,73.19,73.81,72.85,73.23,296355,0
+WCC.US,D,20150610,000000,73.67,74.1,73.25,73.63,392379,0
+WCC.US,D,20150611,000000,73.83,73.99,72.92,73.26,314532,0
+WCC.US,D,20150612,000000,73.05,73.2,72.51,72.63,265200,0
+WCC.US,D,20150615,000000,72.07,72.69,71.4,72.56,421600,0
+WCC.US,D,20150616,000000,72.6,72.99,72.17,72.34,369200,0
+WCC.US,D,20150617,000000,72.58,73.17,72.11,72.43,719500,0
+WCC.US,D,20150618,000000,72.68,73.16,72.26,72.66,269000,0
+WCC.US,D,20150619,000000,72.76,73.21,72.61,72.83,329000,0
+WCC.US,D,20150622,000000,73.08,73.54,72.77,73.33,810800,0
+WCC.US,D,20150623,000000,73.42,73.89,73.01,73.13,497437,0
+WCC.US,D,20150624,000000,73.16,73.26,72.29,72.47,506000,0
+WCC.US,D,20150625,000000,72.47,72.57,71.53,71.69,444000,0
+WCC.US,D,20150626,000000,71.91,72.64,71.6,72.12,401100,0
+WCC.US,D,20150629,000000,71.31,71.36,68.6,68.75,816600,0
+WCC.US,D,20150630,000000,69.33,69.69,67.94,68.64,786765,0
+WCC.US,D,20150701,000000,69.12,69.57,68.53,68.75,559300,0
+WCC.US,D,20150702,000000,69.11,69.4,68.7,69.02,383000,0
+WCC.US,D,20150706,000000,68.26,69.13,67.93,68.23,332300,0
+WCC.US,D,20150707,000000,68.15,68.57,66.94,68.25,511100,0
+WCC.US,D,20150708,000000,67.67,68.02,66.36,66.71,245100,0
+WCC.US,D,20150709,000000,66.58,67.65,66.24,66.6,311472,0
+WCC.US,D,20150710,000000,67.16,67.48,66.31,66.47,341600,0
+WCC.US,D,20150713,000000,67.11,67.98,66.6,67.93,294500,0
+WCC.US,D,20150714,000000,67.94,68.66,67.6,68.4,312990,0
+WCC.US,D,20150715,000000,68.13,68.43,66.89,66.98,265617,0
+WCC.US,D,20150716,000000,67.35,68.2,67.34,67.96,349200,0
+WCC.US,D,20150717,000000,67.74,68.17,66.87,67.12,412100,0
+WCC.US,D,20150720,000000,67.05,67.52,66.82,66.95,284100,0
+WCC.US,D,20150721,000000,66.75,66.84,65.79,66,470400,0
+WCC.US,D,20150722,000000,65.75,66.44,65.47,65.76,669300,0
+WCC.US,D,20150723,000000,63.5,64,61.28,62.3,2401100,0
+WCC.US,D,20150724,000000,61.25,62.5,61.17,61.32,1154800,0
+WCC.US,D,20150727,000000,60.77,60.77,59.33,59.44,851900,0
+WCC.US,D,20150728,000000,59.83,60.11,59.17,59.54,2311500,0
+WCC.US,D,20150729,000000,59.73,60.49,59.33,60.36,1657900,0
+WCC.US,D,20150730,000000,60.3,60.69,59.77,60.3,919600,0
+WCC.US,D,20150731,000000,60.3,61.55,60.15,61.36,711500,0
+WCC.US,D,20150803,000000,61.33,61.33,59.86,59.99,760142,0
+WCC.US,D,20150804,000000,60.11,60.56,58.54,58.7,462300,0
+WCC.US,D,20150805,000000,58.87,59.66,58.34,58.63,699800,0
+WCC.US,D,20150806,000000,58.7,58.91,57.92,58.2,630081,0
+WCC.US,D,20150807,000000,58.13,58.67,56.67,56.88,591600,0
+WCC.US,D,20150810,000000,57.34,58.07,57.08,58.02,834600,0
+WCC.US,D,20150811,000000,57.44,57.64,56.84,57.26,311112,0
+WCC.US,D,20150812,000000,56.8,57.46,56.63,57.41,512600,0
+WCC.US,D,20150813,000000,57.18,57.18,55.89,56.33,433000,0
+WCC.US,D,20150814,000000,56.32,57.05,56.26,56.8,371000,0
+WCC.US,D,20150817,000000,56.57,57.03,56.02,56.99,602000,0
+WCC.US,D,20150818,000000,56.76,57.1,56.5,56.95,448500,0
+WCC.US,D,20150819,000000,56.51,56.69,55.59,55.92,364300,0
+WCC.US,D,20150820,000000,55.53,55.86,54.63,54.66,443600,0
+WCC.US,D,20150821,000000,53.97,54.2,52.91,53.05,853400,0
+WCC.US,D,20150824,000000,52.31,54.01,50.92,51.92,1790095,0
+WCC.US,D,20150825,000000,53.11,53.3,51.23,51.24,540600,0
+WCC.US,D,20150826,000000,52.5,52.5,51.34,52.01,765000,0
+WCC.US,D,20150827,000000,52.83,54.84,52.67,54.81,967600,0
+WCC.US,D,20150828,000000,54.67,55.76,54.67,55.35,570200,0
+WCC.US,D,20150831,000000,54.85,56.24,54.64,55.97,726000,0
+WCC.US,D,20150901,000000,54.79,55.3,53.86,54.04,675900,0
+WCC.US,D,20150902,000000,54.93,55,53.83,54.21,442400,0
+WCC.US,D,20150903,000000,54.55,55.29,53.9,54.32,477000,0
+WCC.US,D,20150904,000000,53.79,53.84,53.16,53.17,374900,0
+WCC.US,D,20150908,000000,54.02,54.68,53.71,54.37,244600,0
+WCC.US,D,20150909,000000,54.91,55.35,53.75,53.88,292100,0
+WCC.US,D,20150910,000000,53.76,54.34,53.49,53.94,352374,0
+WCC.US,D,20150911,000000,53.73,54.23,52.86,53.71,290300,0
+WCC.US,D,20150914,000000,53.75,53.9,52.29,52.51,460100,0
+WCC.US,D,20150915,000000,52.75,53.66,52.55,53.57,407700,0
+WCC.US,D,20150916,000000,53.66,55.04,53.54,54.94,392800,0
+WCC.US,D,20150917,000000,54.77,55.35,53.63,53.77,469181,0
+WCC.US,D,20150918,000000,52.9,53.15,52.05,52.41,747200,0
+WCC.US,D,20150921,000000,52.72,53.19,52.01,52.09,454800,0
+WCC.US,D,20150922,000000,51.34,51.46,50.69,50.97,558300,0
+WCC.US,D,20150923,000000,51.11,51.24,49.9,49.98,351800,0
+WCC.US,D,20150924,000000,49.49,49.75,49.02,49.4,677929,0
+WCC.US,D,20150925,000000,49.9,50.05,49.24,49.46,1098400,0
+WCC.US,D,20150928,000000,49.27,50.49,47.27,47.38,804896,0
+WCC.US,D,20150929,000000,47.08,47.46,46.4,46.49,1710800,0
+WCC.US,D,20150930,000000,47,47.09,45.47,46.47,663100,0
+WCC.US,D,20151001,000000,46.5,47.02,45.81,46.02,457400,0
+WCC.US,D,20151002,000000,45.57,47.15,45.2,47.11,359200,0
+WCC.US,D,20151005,000000,47.19,48.71,47.05,48.19,561380,0
+WCC.US,D,20151006,000000,48.22,49.86,48.18,49.56,573000,0
+WCC.US,D,20151007,000000,49.85,51.83,49.68,50.82,671100,0
+WCC.US,D,20151008,000000,50.83,52.11,50.56,51.86,638800,0
+WCC.US,D,20151009,000000,51.63,52.26,50.63,50.72,409000,0
+WCC.US,D,20151012,000000,50.66,50.66,48.89,49.01,367670,0
+WCC.US,D,20151013,000000,48.53,49.23,48.18,48.26,346200,0
+WCC.US,D,20151014,000000,48.25,48.61,47.88,48.12,545800,0
+WCC.US,D,20151015,000000,48.25,48.45,46.73,48.12,589500,0
+WCC.US,D,20151016,000000,47.63,47.82,46.18,46.75,562500,0
+WCC.US,D,20151019,000000,46.4,46.5,44.99,45.12,849796,0
+WCC.US,D,20151020,000000,44.83,46.64,44.641,45.11,1256576,0
+WCC.US,D,20151021,000000,45.06,45.56,44.32,44.66,899300,0
+WCC.US,D,20151022,000000,45.75,50.25,44.83,49.2,1451200,0
+WCC.US,D,20151023,000000,49.52,49.93,48.57,48.87,867700,0
+WCC.US,D,20151026,000000,48.59,49.11,47.5,47.76,665600,0
+WCC.US,D,20151027,000000,47.53,47.53,45.91,46.05,977100,0
+WCC.US,D,20151028,000000,46.15,48.21,46.15,48.01,774000,0
+WCC.US,D,20151029,000000,48,49.78,47.57,49.49,943600,0
+WCC.US,D,20151030,000000,49.5,50.09,48.85,48.93,699800,0
+WCC.US,D,20151102,000000,49.05,50.83,48.89,50.64,540387,0
+WCC.US,D,20151103,000000,50.57,51.28,50.11,50.63,410700,0
+WCC.US,D,20151104,000000,50.88,51.25,50.14,50.33,354846,0
+WCC.US,D,20151105,000000,50.36,50.7,49.44,50.41,263800,0
+WCC.US,D,20151106,000000,50.51,50.76,49.7,50.74,260800,0
+WCC.US,D,20151109,000000,50.39,50.4,48.25,48.95,439615,0
+WCC.US,D,20151110,000000,48.87,49.28,48.29,49.18,270600,0
+WCC.US,D,20151111,000000,49.28,49.28,48.08,48.24,373900,0
+WCC.US,D,20151112,000000,48.05,48.17,46.51,46.75,740500,0
+WCC.US,D,20151113,000000,46.75,47.81,46.6,46.98,441300,0
+WCC.US,D,20151116,000000,46.95,47.58,46.1,46.88,615800,0
+WCC.US,D,20151117,000000,47.06,47.37,45.57,45.83,817700,0
+WCC.US,D,20151118,000000,46.07,46.58,45.7,46.3,509600,0
+WCC.US,D,20151119,000000,46.22,46.89,45.99,46.8,329700,0
+WCC.US,D,20151120,000000,46.98,47.7,46.98,47.32,718800,0
+WCC.US,D,20151123,000000,47.42,47.61,46.53,46.87,238600,0
+WCC.US,D,20151124,000000,46.71,47.42,46.4,46.53,454100,0
+WCC.US,D,20151125,000000,46.55,47.12,46.33,47.06,334000,0
+WCC.US,D,20151127,000000,47.09,48.07,46.92,47.42,192100,0
+WCC.US,D,20151130,000000,47.62,48.21,47.11,48.05,465200,0
+WCC.US,D,20151201,000000,48.48,49.22,48.02,49,916677,0
+WCC.US,D,20151202,000000,48.82,49.23,48.34,48.6,671905,0
+WCC.US,D,20151203,000000,48.77,48.82,47.5,48,587918,0
+WCC.US,D,20151204,000000,48,48.24,46.98,46.99,500000,0
+WCC.US,D,20151207,000000,46.77,46.99,45.21,45.24,653700,0
+WCC.US,D,20151208,000000,44.75,44.75,43.05,43.3,702644,0
+WCC.US,D,20151209,000000,43.24,44.09,42.89,43.3,572800,0
+WCC.US,D,20151210,000000,43.08,43.91,43.08,43.31,402000,0
+WCC.US,D,20151211,000000,42.82,43.16,42.22,42.26,634300,0
+WCC.US,D,20151214,000000,42.29,42.46,41.1,41.22,1410195,0
+WCC.US,D,20151215,000000,41.64,44,41.24,42.9,1675300,0
+WCC.US,D,20151216,000000,42.55,42.89,40.72,41.59,1668500,0
+WCC.US,D,20151217,000000,41.55,41.79,39.69,40.04,1317000,0
+WCC.US,D,20151218,000000,39.7,41.07,39.62,40.86,1122900,0
+WCC.US,D,20151221,000000,41.07,41.8,40.9,41.03,516600,0
+WCC.US,D,20151222,000000,41.17,42.91,41.15,42.63,538906,0
+WCC.US,D,20151223,000000,43.03,44.09,43,44.08,426700,0
+WCC.US,D,20151224,000000,44.08,44.67,44.08,44.33,164384,0
+WCC.US,D,20151228,000000,44.01,44.24,42.86,42.95,323154,0
+WCC.US,D,20151229,000000,43.4,43.91,42.88,43.84,249576,0
+WCC.US,D,20151230,000000,43.67,44.37,43.56,44.32,526538,0
+WCC.US,D,20151231,000000,44.2,44.42,43.68,43.68,520486,0
+WCC.US,D,20160104,000000,43.09,44.14,42.85,44.09,582905,0
+WCC.US,D,20160105,000000,44.25,44.385,43.265,43.87,467876,0
+WCC.US,D,20160106,000000,43.23,43.9,42.44,43.36,1208055,0
+WCC.US,D,20160107,000000,42.4,42.89,41.87,42.15,1005612,0
+WCC.US,D,20160108,000000,42.45,42.84,40.72,40.77,539209,0
+WCC.US,D,20160111,000000,40.75,40.975,39.16,39.62,837171,0
+WCC.US,D,20160112,000000,40.07,40.29,38.295,39.24,1592126,0
+WCC.US,D,20160113,000000,39.61,40.64,38.8,38.91,1080340,0
+WCC.US,D,20160114,000000,38.93,39.07,37.48,38.68,683351,0
+WCC.US,D,20160115,000000,37.51,38,36.77,37.92,347901,0
+WCC.US,D,20160119,000000,38.25,38.64,35.83,36.32,686900,0
+WCC.US,D,20160120,000000,35.5,36.26,34,36.05,1232810,0
+WCC.US,D,20160121,000000,36.12,37.07,35.43,36.28,949387,0
+WCC.US,D,20160122,000000,37.15,37.35,36.1,37.02,990306,0
+WCC.US,D,20160125,000000,36.93,37.09,36.15,36.49,1125037,0
+WCC.US,D,20160126,000000,36.86,37.51,36.22,37.38,804351,0
+WCC.US,D,20160127,000000,37.3,37.64,36.47,36.9,1059539,0
+WCC.US,D,20160128,000000,38.32,39.69,37.26,38.04,1762458,0
+WCC.US,D,20160129,000000,37.91,40.38,37.12,40.38,1805526,0
+WCC.US,D,20160201,000000,40.16,40.35,37.84,39.89,957038,0
+WCC.US,D,20160202,000000,39.2,39.23,38.17,38.4,830714,0
+WCC.US,D,20160203,000000,38.97,39.461,38.1,39.25,827377,0
+WCC.US,D,20160204,000000,39.51,43.05,39.25,42,1353944,0
+WCC.US,D,20160205,000000,41.8,43.37,41.71,42.2,1017674,0
+WCC.US,D,20160208,000000,41.65,41.73,40.65,41.5,474553,0
+WCC.US,D,20160209,000000,41.18,42.58,40.786,41.48,614148,0
+WCC.US,D,20160210,000000,41.78,42.01,40.47,40.56,459085,0
+WCC.US,D,20160211,000000,39.9,40.76,39.03,40.08,319499,0
+WCC.US,D,20160212,000000,40.65,42.14,40.2175,41.41,264523,0
+WCC.US,D,20160216,000000,42.16,42.85,41.3,42.44,733955,0
+WCC.US,D,20160217,000000,42.81,43.692,42.79,43.25,564525,0
+WCC.US,D,20160218,000000,43.42,43.605,42.8,43.32,586396,0
+WCC.US,D,20160219,000000,42.88,43.45,41.73,42.8,275094,0
+WCC.US,D,20160222,000000,43.44,44.41,43.415,43.88,565890,0
+WCC.US,D,20160223,000000,43.76,44.04,43.25,43.73,512528,0
+WCC.US,D,20160224,000000,43.35,43.555,42.38,43.46,401695,0
+WCC.US,D,20160225,000000,43.56,43.67,42.56,43.44,399754,0
+WCC.US,D,20160226,000000,43.81,44.52,43.43,44.28,444783,0
+WCC.US,D,20160229,000000,44.39,44.74,43.91,44.05,491438,0
+WCC.US,D,20160301,000000,44.45,44.77,43.41,44.57,541873,0
+WCC.US,D,20160302,000000,44.54,46.4201,44.14,46.4,937931,0
+WCC.US,D,20160303,000000,46.51,47.87,46.44,47.2,939085,0
+WCC.US,D,20160304,000000,47.21,48.25,46.36,47.89,747294,0
+WCC.US,D,20160307,000000,47.78,50.07,47.23,50.02,977426,0
+WCC.US,D,20160308,000000,49.52,49.76,47.77,48.32,731482,0
+WCC.US,D,20160309,000000,48.49,48.95,47.63,48.26,498931,0
+WCC.US,D,20160310,000000,48.4,49.52,47.52,49.43,1190055,0
+WCC.US,D,20160311,000000,49.85,50.54,49.435,49.63,776009,0
+WCC.US,D,20160314,000000,49.33,51.3,49.12,51.06,940978,0
+WCC.US,D,20160315,000000,50.39,51.09,49.89,50.44,1491076,0
+WCC.US,D,20160316,000000,50.36,52.64,49.83,52.41,1156467,0
+WCC.US,D,20160317,000000,52.38,54.88,52.38,54.3,1193777,0
+WCC.US,D,20160318,000000,54.54,55.4397,53.26,53.92,993626,0
+WCC.US,D,20160321,000000,53.86,54.39,53.27,54.16,515840,0
+WCC.US,D,20160322,000000,53.94,55.2,53.795,54.41,645774,0
+WCC.US,D,20160323,000000,53.92,54.04,53.23,53.27,435266,0
+WCC.US,D,20160324,000000,53,53.86,52.52,53.86,421678,0
+WCC.US,D,20160328,000000,53.86,53.86,52.01,53.05,665391,0
+WCC.US,D,20160329,000000,52.82,54.89,52.25,54.74,498618,0
+WCC.US,D,20160330,000000,54.98,55.92,54.26,54.73,548281,0
+WCC.US,D,20160331,000000,54.73,55.22,54.02,54.67,544705,0
+WCC.US,D,20160401,000000,53.88,55.39,53.04,55.04,475747,0
+WCC.US,D,20160404,000000,55.07,55.3,53.41,53.66,540396,0
+WCC.US,D,20160405,000000,53.35,53.53,52.85,52.9,425430,0
+WCC.US,D,20160406,000000,52.77,54.09,51.99,53.68,396926,0
+WCC.US,D,20160407,000000,53.59,54.06,52.51,52.99,453521,0
+WCC.US,D,20160408,000000,53.43,55.08,53.26,53.54,365266,0
+WCC.US,D,20160411,000000,53.98,54.745,53.7,53.86,255957,0
+WCC.US,D,20160412,000000,53.49,54.38,53.26,53.94,698438,0
+WCC.US,D,20160413,000000,54.44,56.4,54.055,55.77,451896,0
+WCC.US,D,20160414,000000,55.94,56.16,54.78,55.24,619064,0
+WCC.US,D,20160415,000000,55.22,55.84,54.85,55.41,1147007,0
+WCC.US,D,20160418,000000,55.51,57,54.925,56.32,478331,0
+WCC.US,D,20160419,000000,56.62,57.57,56.23,56.25,545212,0
+WCC.US,D,20160420,000000,56.29,57.27,55.76,57.09,440648,0
+WCC.US,D,20160421,000000,57.16,57.88,56.665,56.99,328367,0
+WCC.US,D,20160422,000000,56.85,57.65,56.69,57.54,537610,0
+WCC.US,D,20160425,000000,57.46,57.5383,55.75,56.29,394563,0
+WCC.US,D,20160426,000000,56.53,58.23,56.53,57.91,430440,0
+WCC.US,D,20160427,000000,57.66,58.94,57.57,58.35,661345,0
+WCC.US,D,20160428,000000,58,59.55,56.71,56.71,1920540,0
+WCC.US,D,20160429,000000,57,58.8,56.915,58.79,934692,0
+WCC.US,D,20160502,000000,58.85,59.54,57.3,59.54,791600,0
+WCC.US,D,20160503,000000,56.86,58.25,56.58,57.63,680297,0
+WCC.US,D,20160504,000000,57.32,57.55,55.465,56.06,815790,0
+WCC.US,D,20160505,000000,56.61,57.17,55.9,56.55,2450569,0
+WCC.US,D,20160506,000000,56.44,57.63,56.44,57.57,1268873,0
+WCC.US,D,20160509,000000,56.93,57.74,55.82,55.88,432519,0
+WCC.US,D,20160510,000000,56.21,56.82,55.44,56.19,478859,0
+WCC.US,D,20160511,000000,56.21,56.46,54.78,55.57,537548,0
+WCC.US,D,20160512,000000,56.41,56.8,54.76,55.08,498595,0
+WCC.US,D,20160513,000000,55.14,55.8099,53.55,53.83,530488,0
+WCC.US,D,20160516,000000,54.23,56.06,54.23,55.01,669030,0
+WCC.US,D,20160517,000000,55,56.69,54.95,55.75,958672,0
+WCC.US,D,20160518,000000,55.14,56.09,54.67,55.01,367358,0
+WCC.US,D,20160519,000000,54.19,55.12,53.15,54.74,753820,0
+WCC.US,D,20160520,000000,55.04,56.08,55.04,55.6,347649,0
+WCC.US,D,20160523,000000,55.5,56.22,54.96,56.17,369552,0
+WCC.US,D,20160524,000000,56.48,56.84,55.98,56.55,325295,0
+WCC.US,D,20160525,000000,56.88,58.38,56.55,58.22,376519,0
+WCC.US,D,20160526,000000,58.65,58.94,57.88,57.88,377812,0
+WCC.US,D,20160527,000000,57.88,58.26,57.095,57.83,400020,0
+WCC.US,D,20160531,000000,57.9,58.84,57.9,58.33,425353,0
+WCC.US,D,20160601,000000,58.02,59.41,57.03,59.4,533376,0
+WCC.US,D,20160602,000000,59.08,60.03,58.85,60,464191,0
+WCC.US,D,20160603,000000,59.99,59.99,58.83,59.39,398290,0
+WCC.US,D,20160606,000000,59.62,60.66,58.97,60.63,605376,0
+WCC.US,D,20160607,000000,60.19,61.86,59.866,61.47,1177470,0
+WCC.US,D,20160608,000000,61.68,62.66,61.2,61.59,313357,0
+WCC.US,D,20160609,000000,60.83,60.83,59,59.96,397770,0
+WCC.US,D,20160610,000000,59.37,59.37,57.22,57.88,476297,0
+WCC.US,D,20160613,000000,56.89,57.68,56.51,56.51,573615,0
+WCC.US,D,20160614,000000,56.18,57.04,55.03,56.05,546791,0
+WCC.US,D,20160615,000000,56.33,56.85,55.66,55.84,426281,0
+WCC.US,D,20160616,000000,55.28,55.57,53.78,55.37,543488,0
+WCC.US,D,20160617,000000,55.87,57.52,55.625,56.67,562956,0
+WCC.US,D,20160620,000000,57.57,58.295,57.35,57.46,772517,0
+WCC.US,D,20160621,000000,57.45,57.45,55.78,56.51,370450,0
+WCC.US,D,20160622,000000,56.76,57.7,56.32,56.61,319210,0
+WCC.US,D,20160623,000000,57.18,58.33,57.18,57.98,383864,0
+WCC.US,D,20160624,000000,55.62,55.65,53.74,54.5,855663,0
+WCC.US,D,20160627,000000,53.82,53.82,50.94,51.17,564112,0
+WCC.US,D,20160628,000000,52,52.375,50.64,51.15,1647393,0
+WCC.US,D,20160629,000000,51.79,52.28,50.925,51.38,1474208,0
+WCC.US,D,20160630,000000,51.63,52.19,50.83,51.49,1071362,0
+WCC.US,D,20160701,000000,51.23,52.87,51.23,52.65,1116436,0
+WCC.US,D,20160705,000000,52.16,52.18,50.66,51.11,747792,0
+WCC.US,D,20160706,000000,49.76,51.14,49.67,50.85,1082258,0
+WCC.US,D,20160707,000000,51.1,52.04,50.795,51.03,508842,0
+WCC.US,D,20160708,000000,51.75,53.57,51.75,53.46,813021,0
+WCC.US,D,20160711,000000,53.86,54.54,53.49,54.06,632098,0
+WCC.US,D,20160712,000000,54.54,54.82,53.77,54.36,1030918,0
+WCC.US,D,20160713,000000,54.4,54.67,53.425,53.64,1053600,0
+WCC.US,D,20160714,000000,54.16,54.8,53.89,54.51,2252249,0
+WCC.US,D,20160715,000000,54.69,55.24,54.11,54.96,1321869,0
+WCC.US,D,20160718,000000,54.81,54.84,54.2,54.51,393603,0
+WCC.US,D,20160719,000000,53.28,54,52.81,53.34,1497114,0
+WCC.US,D,20160720,000000,53.31,53.94,52.77,53.39,815313,0
+WCC.US,D,20160721,000000,53.4,54.1,53.09,53.26,571725,0
+WCC.US,D,20160722,000000,53.12,53.61,52.51,53.48,517145,0
+WCC.US,D,20160725,000000,52.24,53.82,52.24,53.41,563716,0
+WCC.US,D,20160726,000000,53.5,54.47,53.33,54.43,574887,0
+WCC.US,D,20160727,000000,54.53,54.875,53.46,54.03,617566,0
+WCC.US,D,20160728,000000,54.03,58.33,54.03,57.84,1932225,0
+WCC.US,D,20160729,000000,57.45,57.99,55.57,55.74,1148862,0
+WCC.US,D,20160801,000000,56.77,57.13,55.91,56.17,958435,0
+WCC.US,D,20160802,000000,56.34,56.48,54.61,54.62,542252,0
+WCC.US,D,20160803,000000,54.54,55.25,54.08,54.74,407971,0
+WCC.US,D,20160804,000000,53.65,55.31,52.94,54.87,337634,0
+WCC.US,D,20160805,000000,55.26,56.61,55.26,56.21,351389,0
+WCC.US,D,20160808,000000,56.45,56.81,55.94,56.4,495104,0
+WCC.US,D,20160809,000000,56.32,56.7,55.68,56.03,326401,0
+WCC.US,D,20160810,000000,56.25,56.44,55.88,55.92,245895,0
+WCC.US,D,20160811,000000,56.17,56.96,56.17,56.85,429782,0
+WCC.US,D,20160812,000000,56.65,57.57,56.3205,57.06,4108064,0
+WCC.US,D,20160815,000000,57.39,59.24,57.39,59.04,1344017,0
+WCC.US,D,20160816,000000,58.93,59.39,58.37,58.95,643478,0
+WCC.US,D,20160817,000000,58.69,59.87,58.26,58.89,849348,0
+WCC.US,D,20160818,000000,58.71,59.26,58.51,59.13,777578,0
+WCC.US,D,20160819,000000,58.21,59.33,58.05,59.06,713840,0
+WCC.US,D,20160822,000000,58.8,59.73,58.38,59.59,711831,0
+WCC.US,D,20160823,000000,60,60.49,59.56,60.29,629647,0
+WCC.US,D,20160824,000000,61.52,62.07,61,61.41,849358,0
+WCC.US,D,20160825,000000,61.03,61.87,60.838,61.66,669682,0
+WCC.US,D,20160826,000000,62,62.6,61.65,62.41,808408,0
+WCC.US,D,20160829,000000,62.27,62.78,62.03,62.67,788325,0
+WCC.US,D,20160830,000000,62.46,63.3,62.4,63.25,600042,0
+WCC.US,D,20160831,000000,63.05,63.34,61.535,62.16,998914,0
+WCC.US,D,20160901,000000,62.37,62.87,60.77,62.33,855244,0
+WCC.US,D,20160902,000000,62.64,63.51,62.51,63.33,595798,0
+WCC.US,D,20160906,000000,63.49,63.9,62.575,62.93,1347953,0
+WCC.US,D,20160907,000000,60.59,61.94,60,61,1300964,0
+WCC.US,D,20160908,000000,61.02,61.52,60.71,61.13,738400,0
+WCC.US,D,20160909,000000,60.53,61.01,57.78,57.86,1066612,0
+WCC.US,D,20160912,000000,57.4,58.74,56.77,58.44,666739,0
+WCC.US,D,20160913,000000,57.76,58.23,56.98,57.34,374030,0
+WCC.US,D,20160914,000000,57.28,58.046,57.07,57.4,355714,0
+WCC.US,D,20160915,000000,57.39,58.09,57.15,57.9,544997,0
+WCC.US,D,20160916,000000,57.3,57.41,56.67,57.21,301203,0
+WCC.US,D,20160919,000000,58.36,58.95,57.56,57.86,331237,0
+WCC.US,D,20160920,000000,58.07,58.45,57.37,57.37,434877,0
+WCC.US,D,20160921,000000,58.02,59.17,57.98,59,468783,0
+WCC.US,D,20160922,000000,59.74,60.06,58.8,59.16,348640,0
+WCC.US,D,20160923,000000,58.94,59.47,57.93,57.95,434926,0
+WCC.US,D,20160926,000000,57.81,58.17,57.43,57.79,360008,0
+WCC.US,D,20160927,000000,57.63,58.63,57.445,58.58,399493,0
+WCC.US,D,20160928,000000,59.01,60.13,58.72,60.07,401201,0
+WCC.US,D,20160929,000000,60.08,61.94,60.08,60.85,599206,0
+WCC.US,D,20160930,000000,61.05,62.1,60.81,61.49,460030,0
+WCC.US,D,20161003,000000,61.46,62.46,60.68,62.04,659701,0
+WCC.US,D,20161004,000000,62.16,62.625,61.33,61.43,503724,0
+WCC.US,D,20161005,000000,61.63,62.72,61.3,62.24,368811,0
+WCC.US,D,20161006,000000,62.27,63.04,61.72,62.97,398220,0
+WCC.US,D,20161007,000000,63.06,63.17,61.63,61.74,479855,0
+WCC.US,D,20161010,000000,62.27,62.47,61.3301,61.59,392885,0
+WCC.US,D,20161011,000000,61.23,61.61,60.15,60.41,374303,0
+WCC.US,D,20161012,000000,60.34,60.975,60.01,60.59,401458,0
+WCC.US,D,20161013,000000,59.72,60,59,59.84,252314,0
+WCC.US,D,20161014,000000,60.35,60.93,59.77,59.96,264788,0
+WCC.US,D,20161017,000000,59.9,60,59.15,59.25,347217,0
+WCC.US,D,20161018,000000,59.9,59.9,57.6,58.1,440307,0
+WCC.US,D,20161019,000000,58.2,58.85,57.75,58.65,392626,0
+WCC.US,D,20161020,000000,58.35,58.85,58.25,58.4,650675,0
+WCC.US,D,20161021,000000,58.05,59.275,56.85,58.85,516293,0
+WCC.US,D,20161024,000000,59.25,59.75,58.975,59.4,280455,0
+WCC.US,D,20161025,000000,59.3,59.3999,58.4,59.3,534953,0
+WCC.US,D,20161026,000000,58.95,60.5,58.8,60.05,543588,0
+WCC.US,D,20161027,000000,53.8,58.2,53.8,54.95,1581861,0
+WCC.US,D,20161028,000000,53.55,56.5,53.3,55.15,917758,0
+WCC.US,D,20161031,000000,55.1,55.4,53.85,54.2,1119691,0
+WCC.US,D,20161101,000000,56.35,57.4,52.75,53.3,705950,0
+WCC.US,D,20161102,000000,52.9,53.15,51.45,51.7,549980,0
+WCC.US,D,20161103,000000,52,52.7,51.8,52.4,388463,0
+WCC.US,D,20161104,000000,52.4,54.15,51.7,53.25,399233,0
+WCC.US,D,20161107,000000,54.3,54.85,54.05,54.5,409952,0
+WCC.US,D,20161108,000000,54.35,55.1,53.65,54.75,567940,0
+WCC.US,D,20161109,000000,55.25,59.1,53.85,57.8,790117,0
+WCC.US,D,20161110,000000,58.4,61.65,57.725,61.55,997143,0
+WCC.US,D,20161111,000000,61.15,62.6,60.3,62.35,527048,0
+WCC.US,D,20161114,000000,62.6,64.9,62.3,64.25,1145702,0
+WCC.US,D,20161115,000000,64.15,64.5,63.1,64.4,549397,0
+WCC.US,D,20161116,000000,64.25,64.9,64,64.1,473236,0
+WCC.US,D,20161117,000000,64.25,64.45,63.6,64.05,696243,0
+WCC.US,D,20161118,000000,64.1,64.35,63.75,63.85,546505,0
+WCC.US,D,20161121,000000,65.15,65.45,64.25,64.65,976883,0
+WCC.US,D,20161122,000000,64.65,65.825,63.8,65.6,1002456,0
+WCC.US,D,20161123,000000,65.4,66.35,65.15,66.3,408276,0
+WCC.US,D,20161125,000000,66.25,66.7,65.4,66.55,121224,0
+WCC.US,D,20161128,000000,66.45,66.95,66,66.25,877332,0
+WCC.US,D,20161129,000000,65.9,66.25,65.5,65.95,402016,0
+WCC.US,D,20161130,000000,66.6,68.49,66.6,67.9,1087171,0
+WCC.US,D,20161201,000000,68.6,71.95,68.6,71,1435100,0
+WCC.US,D,20161202,000000,71,72.4,70.6,71.85,738414,0
+WCC.US,D,20161205,000000,72.5,73.4,71.15,71.3,1068052,0
+WCC.US,D,20161206,000000,70.75,71.5,69.9,71,830218,0
+WCC.US,D,20161207,000000,70.95,72.2,70.55,71.95,619565,0
+WCC.US,D,20161208,000000,72.4,72.9,71.3,72.15,466664,0
+WCC.US,D,20161209,000000,72.2,72.45,70.9,71.1,472974,0
+WCC.US,D,20161212,000000,71.2,71.65,70.1,71.15,479121,0
+WCC.US,D,20161213,000000,71.65,71.65,68.6,70.05,905548,0
+WCC.US,D,20161214,000000,69.05,70,68.3,68.7,646340,0
+WCC.US,D,20161215,000000,68.3,69.7,67.6,69.1,869899,0
+WCC.US,D,20161216,000000,69.15,69.85,68.8,69.4,1002110,0
+WCC.US,D,20161219,000000,69.05,69.6,68.7,69.3,334190,0
+WCC.US,D,20161220,000000,69.8,71.1,69.575,70.1,477779,0
+WCC.US,D,20161221,000000,69.9,70.45,69.625,69.7,405367,0
+WCC.US,D,20161222,000000,69.6,70.1,68.8,68.95,283515,0
+WCC.US,D,20161223,000000,68.9,69.35,68.45,68.55,326593,0
+WCC.US,D,20161227,000000,69.1,69.5,68.55,68.8,241826,0
+WCC.US,D,20161228,000000,69.1,69.2,67.55,67.8,273185,0
+WCC.US,D,20161229,000000,67.8,68.275,67.15,67.5,359373,0
+WCC.US,D,20161230,000000,67.65,67.65,66.05,66.55,346585,0
+WCC.US,D,20170103,000000,67.65,68.7,66.8,67.55,484605,0
+WCC.US,D,20170104,000000,67.55,68.5,67.05,68.35,586282,0
+WCC.US,D,20170105,000000,68.25,69.25,66.85,67.95,1045547,0
+WCC.US,D,20170106,000000,68.2,68.85,67.6,67.65,473328,0
+WCC.US,D,20170109,000000,67.25,67.4339,65.5,66.1,533144,0
+WCC.US,D,20170110,000000,66.6,67.15,66.2,66.8,702889,0
+WCC.US,D,20170111,000000,67.3,70.3,67.3,70.2,724782,0
+WCC.US,D,20170112,000000,70.15,70.8,68.5,69.85,529025,0
+WCC.US,D,20170113,000000,69.95,71,69.5,69.9,405760,0
+WCC.US,D,20170117,000000,69.9,70.1,68.65,68.85,439452,0
+WCC.US,D,20170118,000000,68.75,70,67.3,69.8,619892,0
+WCC.US,D,20170119,000000,70.1,70.55,69.25,69.65,376941,0
+WCC.US,D,20170120,000000,70.05,70.9,69.855,70.35,720692,0
+WCC.US,D,20170123,000000,70.15,70.6,69.7,70.5,528782,0
+WCC.US,D,20170124,000000,71.15,72.975,71.1,72.55,608790,0
+WCC.US,D,20170125,000000,72.9,75,72.9,74.45,1137194,0
+WCC.US,D,20170126,000000,73.55,76.15,71.65,74.15,1001698,0
+WCC.US,D,20170127,000000,74.05,75,73.3,73.65,644411,0
+WCC.US,D,20170130,000000,72.9,73.15,71.8,72.6,720582,0
+WCC.US,D,20170131,000000,72.55,73.15,70.65,70.7,908295,0
+WCC.US,D,20170201,000000,71.3,72.3,69.8,70.35,724552,0
+WCC.US,D,20170202,000000,70.2,70.7,69.35,70.45,388176,0
+WCC.US,D,20170203,000000,71.35,71.9,70.55,71.3,292652,0
+WCC.US,D,20170206,000000,70.95,71.55,70.2501,71.35,323622,0
+WCC.US,D,20170207,000000,71.2,71.983,70,70.6,390580,0
+WCC.US,D,20170208,000000,70.15,70.25,68.8,69.25,480635,0
+WCC.US,D,20170209,000000,69.65,70.8,69.05,70.6,219755,0
+WCC.US,D,20170210,000000,71.15,71.65,70.35,71.2,242633,0
+WCC.US,D,20170213,000000,71.5,72.6,70.75,71.2,426887,0
+WCC.US,D,20170214,000000,71.25,71.9,70.15,71.65,591527,0
+WCC.US,D,20170215,000000,71.55,72.2,71.3,71.85,365033,0
+WCC.US,D,20170216,000000,72,72,70.85,71.65,409944,0
+WCC.US,D,20170217,000000,70.85,72.25,70.55,72.05,486618,0
+WCC.US,D,20170221,000000,72.6,73.3,72.5,72.9,305787,0
+WCC.US,D,20170222,000000,72.25,73.1,72.1,72.25,426007,0
+WCC.US,D,20170223,000000,72.8,73.2,69.45,69.55,586774,0
+WCC.US,D,20170224,000000,68.25,69.6,67.4,69.55,528601,0
+WCC.US,D,20170227,000000,69.55,70.85,69.55,70.5,479440,0
+WCC.US,D,20170228,000000,70.1,70.5,69.04,69.5,514400,0
+WCC.US,D,20170301,000000,70.8,73.15,70.8,72.3,658409,0
+WCC.US,D,20170302,000000,71.9,72.65,70.35,70.45,710886,0
+WCC.US,D,20170303,000000,70.55,72.15,70.55,72.05,516024,0
+WCC.US,D,20170306,000000,71.35,72.35,70.625,72.3,553907,0
+WCC.US,D,20170307,000000,71.7,73.05,71.65,71.9,653526,0
+WCC.US,D,20170308,000000,71.9,72.6,70.55,70.6,885885,0
+WCC.US,D,20170309,000000,70.55,70.9,67.35,68.15,663205,0
+WCC.US,D,20170310,000000,68.8,69.3,67.8,68.55,443088,0
+WCC.US,D,20170313,000000,68.85,69.1,68.1,68.7,281322,0
+WCC.US,D,20170314,000000,67.85,67.85,66.5,67.45,428512,0
+WCC.US,D,20170315,000000,67.8,69.25,67.75,69.15,384840,0
+WCC.US,D,20170316,000000,69.65,69.65,68.75,69.25,289939,0
+WCC.US,D,20170317,000000,69.45,69.9,68.95,69.8,392137,0
+WCC.US,D,20170320,000000,69.85,69.85,68.625,69.35,330384,0
+WCC.US,D,20170321,000000,69.95,70.15,68.1,68.65,1014884,0
+WCC.US,D,20170322,000000,68.4,68.85,67.4001,68.5,413961,0
+WCC.US,D,20170323,000000,68.4,68.9,67.55,68.25,600100,0
+WCC.US,D,20170324,000000,68.35,69.1,67.3,67.8,240037,0
+WCC.US,D,20170327,000000,65.95,67.95,64.25,67.7,450795,0
+WCC.US,D,20170328,000000,67.7,68.8,67.2,68.15,453064,0
+WCC.US,D,20170329,000000,67.95,69.45,67.9,68.65,403577,0
+WCC.US,D,20170330,000000,70.05,70.05,68.4,68.8,238345,0
+WCC.US,D,20170331,000000,68.4,70.05,68.4,69.55,389483,0
+WCC.US,D,20170403,000000,69.55,70.075,68.25,69.25,530309,0
+WCC.US,D,20170404,000000,69.25,70.051,68.8,69.1,415870,0
+WCC.US,D,20170405,000000,69.8,70.8,68.9,69.1,683969,0
+WCC.US,D,20170406,000000,69.35,70.65,68.7,70.45,428622,0
+WCC.US,D,20170407,000000,70.45,70.95,69.675,69.8,408958,0
+WCC.US,D,20170410,000000,69.9,70.9,69.3,69.75,347031,0
+WCC.US,D,20170411,000000,69.75,70.7,68.75,70.6,249716,0
+WCC.US,D,20170412,000000,70.2,70.2,66.875,67.4,822957,0
+WCC.US,D,20170413,000000,66.95,67.55,65.275,65.35,792877,0
+WCC.US,D,20170417,000000,65.9,66.8,65.05,65.75,750715,0
+WCC.US,D,20170418,000000,64.45,64.9,63.5,63.85,896924,0
+WCC.US,D,20170419,000000,65,65.6,64.15,64.65,743917,0
+WCC.US,D,20170420,000000,65.6,65.65,64.25,65.3,996923,0
+WCC.US,D,20170421,000000,65.45,65.55,64.4,65.1,537259,0
+WCC.US,D,20170424,000000,66.1,66.65,65.55,66,782704,0
+WCC.US,D,20170425,000000,66.55,67.6,66.55,67.4,825490,0
+WCC.US,D,20170426,000000,66.95,68.85,66.95,68,942599,0
+WCC.US,D,20170427,000000,62.55,66.2,62.15,62.6,1844129,0
+WCC.US,D,20170428,000000,62.75,63.65,60.6,60.95,1400386,0
+WCC.US,D,20170501,000000,61.05,61.25,59.65,60.5,843682,0
+WCC.US,D,20170502,000000,63.3,64.4,61.65,61.9,1128832,0
+WCC.US,D,20170503,000000,61.35,62.175,61,61.9,689746,0
+WCC.US,D,20170504,000000,61.8,62.1,60.775,61.35,816291,0
+WCC.US,D,20170505,000000,61.6,63.45,61.6,63.25,872162,0
+WCC.US,D,20170508,000000,63.25,63.75,62.85,63.55,712051,0
+WCC.US,D,20170509,000000,63.55,64.025,63.125,63.6,509541,0
+WCC.US,D,20170510,000000,63.6,63.85,63,63.25,400507,0
+WCC.US,D,20170511,000000,63.05,63.6,62.15,63.25,267546,0
+WCC.US,D,20170512,000000,62.95,63.1,62.35,62.35,467602,0
+WCC.US,D,20170515,000000,62.95,63.55,62.6,62.95,475627,0
+WCC.US,D,20170516,000000,63.3,63.35,62.15,62.45,673093,0
+WCC.US,D,20170517,000000,61.45,61.7,60.3,60.3,855591,0
+WCC.US,D,20170518,000000,59.95,61.15,59.25,60.55,600328,0
+WCC.US,D,20170519,000000,61.05,62.75,60.8,62,674615,0
+WCC.US,D,20170522,000000,62.55,62.9,62.225,62.6,398096,0
+WCC.US,D,20170523,000000,62.8,62.8001,61.925,62.1,254049,0
+WCC.US,D,20170524,000000,62.1,62.95,61.75,62.4,499685,0
+WCC.US,D,20170525,000000,62.25,63.05,61.325,61.4,394884,0
+WCC.US,D,20170526,000000,61.8,61.8,60.5,61.4,562057,0
+WCC.US,D,20170530,000000,61.15,61.5,60.125,60.8,542927,0
+WCC.US,D,20170531,000000,60.6,61.3,59.9,61.15,412841,0
+WCC.US,D,20170601,000000,61.55,62.55,60.85,62,616823,0
+WCC.US,D,20170602,000000,61.95,62.85,61.5,62.2,492988,0
+WCC.US,D,20170605,000000,62.2,62.65,61.6,61.85,469731,0
+WCC.US,D,20170606,000000,61.6,61.6,59.95,60.2,791190,0
+WCC.US,D,20170607,000000,60.1,60.2,57.35,57.5,939676,0
+WCC.US,D,20170608,000000,57.2,58.5,56.75,58,1104169,0
+WCC.US,D,20170609,000000,58.25,60.55,58,60.3,687249,0
+WCC.US,D,20170612,000000,60.35,61.25,59.625,60.05,452538,0
+WCC.US,D,20170613,000000,60.1,60.55,59.6,60.55,349229,0
+WCC.US,D,20170614,000000,60.55,60.55,58.1375,58.45,561079,0
+WCC.US,D,20170615,000000,58,58.95,57.65,58,925427,0
+WCC.US,D,20170616,000000,58.2,58.2,57.075,57.3,763603,0
+WCC.US,D,20170619,000000,57.25,57.65,56.65,57.35,875985,0
+WCC.US,D,20170620,000000,57.1,57.35,55.75,55.8,728201,0
+WCC.US,D,20170621,000000,56.1,56.1,53.625,53.95,851782,0
+WCC.US,D,20170622,000000,53.95,54.3,53.6,54.25,629297,0
+WCC.US,D,20170623,000000,54.4,55.65,54.1,55.6,762024,0
+WCC.US,D,20170626,000000,55.85,56.15,55.4,55.8,460600,0
+WCC.US,D,20170627,000000,55.9,56.3,55.5,55.6,348121,0
+WCC.US,D,20170628,000000,56.1,57.15,55.75,56.55,358917,0
+WCC.US,D,20170629,000000,56.8,57.8,56.6,56.9,349326,0
+WCC.US,D,20170630,000000,57.5,57.65,56.4,57.3,334634,0
+WCC.US,D,20170703,000000,57.8,58.6,57.7,58.4,138985,0
+WCC.US,D,20170705,000000,58.35,58.45,56.15,56.9,560328,0
+WCC.US,D,20170706,000000,56.95,57.15,56.15,56.7,403988,0
+WCC.US,D,20170707,000000,56.7,57.1,55.7,56.9,297326,0
+WCC.US,D,20170710,000000,56.55,57.35,56.1,57.05,488626,0
+WCC.US,D,20170711,000000,57.2,57.25,55.45,57.15,617550,0
+WCC.US,D,20170712,000000,57.9,58.6,54.75,55.35,1110268,0
+WCC.US,D,20170713,000000,55.65,56.925,55.25,56.55,610840,0
+WCC.US,D,20170714,000000,56.8,57.55,56.35,56.45,396930,0
+WCC.US,D,20170717,000000,56.75,57.65,56.2,57.3,515084,0
+WCC.US,D,20170718,000000,57.35,57.625,56.7,57.6,442482,0
+WCC.US,D,20170719,000000,57.85,58.4,56.55,57.4,453735,0
+WCC.US,D,20170720,000000,57.6,57.9,57.1,57.5,223801,0
+WCC.US,D,20170721,000000,57.5,57.5,56.3,57.2,375258,0
+WCC.US,D,20170724,000000,57.25,57.85,56.55,56.65,395004,0
+WCC.US,D,20170725,000000,57.6,59.1,57.4,58.65,460546,0
+WCC.US,D,20170726,000000,59.1,60.4999,57.65,58.25,696281,0
+WCC.US,D,20170727,000000,52.28,55.15,49.05,51.85,1942059,0
+WCC.US,D,20170728,000000,51.7,51.9,49.7,51.5,704329,0
+WCC.US,D,20170731,000000,51.45,52.2,50.4,51.25,465120,0
+WCC.US,D,20170801,000000,51.5,52.25,50.4,50.55,400251,0
+WCC.US,D,20170802,000000,50.35,50.6,49.95,50.4,255346,0
+WCC.US,D,20170803,000000,50.3,51.39,50.05,51,498250,0
+WCC.US,D,20170804,000000,51.3,52.4,51.15,52.15,278500,0
+WCC.US,D,20170807,000000,52.2,53.15,51.95,52.25,489511,0
+WCC.US,D,20170808,000000,52.35,53.1,51.95,52.15,507590,0
+WCC.US,D,20170809,000000,52,52.35,51.7,52.15,296667,0
+WCC.US,D,20170810,000000,52.1,52.975,51.5,51.55,488791,0
+WCC.US,D,20170811,000000,50.55,52.15,50.1,51.1,401194,0
+WCC.US,D,20170814,000000,51.55,51.75,51.075,51.6,285508,0
+WCC.US,D,20170815,000000,51.95,52.9,51.95,52.2,564408,0
+WCC.US,D,20170816,000000,52.2,52.4,51.05,51.2,452560,0
+WCC.US,D,20170817,000000,51,51.55,50.2,50.3,310658,0
+WCC.US,D,20170818,000000,50.2,50.95,50,50.05,384281,0
+WCC.US,D,20170821,000000,50,50.3,49.65,49.85,568150,0
+WCC.US,D,20170822,000000,50.05,50.55,49.9,50.25,265743,0
+WCC.US,D,20170823,000000,49.8,50.45,49.8,49.85,190595,0
+WCC.US,D,20170824,000000,50,50.5169,49.65,49.75,197286,0
+WCC.US,D,20170825,000000,50.2,50.8,50.1,50.25,234157,0
+WCC.US,D,20170828,000000,50.35,50.7,49.2,49.6,242107,0
+WCC.US,D,20170829,000000,49.25,49.9,48.95,49.9,329691,0
+WCC.US,D,20170830,000000,49.8,50.6,49.55,50.1,246655,0
+WCC.US,D,20170831,000000,50.45,50.8,50.05,50.45,391558,0
+WCC.US,D,20170901,000000,50.7,51.15,50.45,50.8,247360,0
+WCC.US,D,20170905,000000,50.7,51,49.95,50.3,265441,0
+WCC.US,D,20170906,000000,50.6,50.9,50.15,50.6,350890,0
+WCC.US,D,20170907,000000,50.75,50.75,49.35,50.45,321832,0
+WCC.US,D,20170908,000000,50.4,51.45,50.2,51.35,421100,0
+WCC.US,D,20170911,000000,51.6,53.6,51.6,53.15,431539,0
+WCC.US,D,20170912,000000,53.35,54.375,52.75,53.95,371942,0
+WCC.US,D,20170913,000000,53.9,54.85,53.775,54.75,312017,0
+WCC.US,D,20170914,000000,54.7,55,54.35,54.45,350697,0
+WCC.US,D,20170915,000000,54.55,54.55,53.7,54.25,619380,0
+WCC.US,D,20170918,000000,54.4,55.2,54.3,55.1,321579,0
+WCC.US,D,20170919,000000,55.1,55.25,54.8,54.95,271161,0
+WCC.US,D,20170920,000000,55.25,56.25,55.05,55.95,347527,0
+WCC.US,D,20170921,000000,56,56.6,55.725,56.25,225030,0
+WCC.US,D,20170922,000000,56.15,56.4,55.55,56.15,511318,0
+WCC.US,D,20170925,000000,56.2,57.55,56.1704,57.35,523692,0
+WCC.US,D,20170926,000000,57.35,57.95,57,57.75,348592,0
+WCC.US,D,20170927,000000,58,58.8,56.95,58,283010,0
+WCC.US,D,20170928,000000,57.95,58.35,57.25,58.3,225120,0
+WCC.US,D,20170929,000000,58.4,58.8,58.084,58.25,294869,0
+WCC.US,D,20171002,000000,58.25,59.2,57.85,59.15,208011,0
+WCC.US,D,20171003,000000,59.45,59.775,58.75,59.4,264590,0
+WCC.US,D,20171004,000000,59.4,59.45,58.55,58.7,220174,0
+WCC.US,D,20171005,000000,58.9,59.55,58.45,59.3,269771,0
+WCC.US,D,20171006,000000,59.25,59.6,57.75,58.1,452002,0
+WCC.US,D,20171009,000000,57.95,58.2,57.7,58,239982,0
+WCC.US,D,20171010,000000,58.35,58.95,57.8,58,367502,0
+WCC.US,D,20171011,000000,57.7,58.1,57.25,57.9,316713,0
+WCC.US,D,20171012,000000,57.7,59.1,57.7,59.1,346549,0
+WCC.US,D,20171013,000000,59.55,59.7,58.7,58.85,238324,0
+WCC.US,D,20171016,000000,59.15,59.75,58.9,59.45,253180,0
+WCC.US,D,20171017,000000,59.65,61.2,59.5,60.8,606646,0
+WCC.US,D,20171018,000000,60.75,61.55,59.85,59.95,550425,0
+WCC.US,D,20171019,000000,59.65,60.25,58.9,60.2,261737,0
+WCC.US,D,20171020,000000,60.7,61.05,60.3,60.8,251671,0
+WCC.US,D,20171023,000000,60.75,61.35,60.5,61.35,422027,0
+WCC.US,D,20171024,000000,61.45,62.35,60.8,60.9,578613,0
+WCC.US,D,20171025,000000,60.9,61.2,58.95,59.25,594515,0
+WCC.US,D,20171026,000000,61.2,64.25,59.55,62.95,1443754,0
+WCC.US,D,20171027,000000,62.775,64.75,61.6,64,676662,0
+WCC.US,D,20171030,000000,63.95,64.15,62.25,62.4,484186,0
+WCC.US,D,20171031,000000,62.95,63.35,62.2,63.15,585266,0
+WCC.US,D,20171101,000000,63.75,63.75,61.1,61.95,444637,0
+WCC.US,D,20171102,000000,61.7,62.65,61.1,62.6,598525,0
+WCC.US,D,20171103,000000,62.55,63.25,62.15,62.65,307475,0
+WCC.US,D,20171106,000000,62.55,63.1,62.2,62.95,196763,0
+WCC.US,D,20171107,000000,63.15,63.15,62.05,62.65,210865,0
+WCC.US,D,20171108,000000,62.4,63.4,61.9,63.05,347085,0
+WCC.US,D,20171109,000000,62.25,62.95,61.9,62.4,306089,0
+WCC.US,D,20171110,000000,62.15,63.5,62,62.3,320340,0
+WCC.US,D,20171113,000000,61.95,62.4,61.5,62,254383,0
+WCC.US,D,20171114,000000,61.35,62.3,60.3,61.15,391985,0
+WCC.US,D,20171115,000000,60.65,61.3,60.1,60.35,352903,0
+WCC.US,D,20171116,000000,60.6,62.45,60.175,62.25,283846,0
+WCC.US,D,20171117,000000,62.05,63.45,61.65,62.55,173041,0
+WCC.US,D,20171120,000000,62.35,62.95,61.4,62.6,188848,0
+WCC.US,D,20171121,000000,62.65,63.35,62.35,63.3,266790,0
+WCC.US,D,20171122,000000,63.6,64,62.95,62.95,185421,0
+WCC.US,D,20171124,000000,63.3,63.35,62.05,62.3,90284,0
+WCC.US,D,20171127,000000,62.25,63,62.25,62.75,186101,0
+WCC.US,D,20171128,000000,62.7,64.1,62.2,64,213573,0
+WCC.US,D,20171129,000000,64,65.25,63.75,64.85,272489,0
+WCC.US,D,20171130,000000,65.05,65.95,64.7,65.55,174215,0
+WCC.US,D,20171201,000000,65.45,65.7,63.55,65.35,220075,0
+WCC.US,D,20171204,000000,66.2,69.35,65.95,66.4,297182,0
+WCC.US,D,20171205,000000,66.6,66.85,64.85,64.9,299757,0
+WCC.US,D,20171206,000000,64.6,64.6,62.95,63.75,167421,0
+WCC.US,D,20171207,000000,63.75,64.1,63.6,63.95,237777,0
+WCC.US,D,20171208,000000,64.35,65.85,63.95,64.5,226668,0
+WCC.US,D,20171211,000000,64.4,64.85,63.6,64.1,354399,0
+WCC.US,D,20171212,000000,64.4,65.15,63.65,63.7,570730,0
+WCC.US,D,20171213,000000,64.05,64.8,63.7,63.8,420463,0
+WCC.US,D,20171214,000000,63.9,64.25,63,63.25,443253,0
+WCC.US,D,20171215,000000,63.75,65.2,62.6583,64.9,524996,0
+WCC.US,D,20171218,000000,65.15,65.75,64.5,65,434750,0
+WCC.US,D,20171219,000000,65.15,65.15,64,64.25,276479,0
+WCC.US,D,20171220,000000,64.8,65.1,64.275,64.85,213424,0
+WCC.US,D,20171221,000000,65,65.25,64.6,64.95,233805,0
+WCC.US,D,20171222,000000,65,65.2,64.175,64.85,110483,0
+WCC.US,D,20171226,000000,64.8,65.9,64.625,65.5,288570,0
+WCC.US,D,20171227,000000,65.7,66.05,65.3,65.7,201410,0
+WCC.US,D,20171228,000000,65.9,67.35,65.9,67.3,498700,0
+WCC.US,D,20171229,000000,67.55,68.6,67.25,68.15,425276,0
+WCC.US,D,20180102,000000,68.4,68.95,66.425,66.8,416444,0
+WCC.US,D,20180103,000000,66.85,67.3,66.05,66.7,406184,0
+WCC.US,D,20180104,000000,67.25,67.8,66.4,66.6,784714,0
+WCC.US,D,20180105,000000,67.05,67.05,65.8,66.25,265001,0
+WCC.US,D,20180108,000000,66.25,66.55,65,66.55,382770,0
+WCC.US,D,20180109,000000,66.95,67.85,66.3,67.05,609130,0
+WCC.US,D,20180110,000000,66.3,66.3,64.6,64.8,449059,0
+WCC.US,D,20180111,000000,64.95,66.6,64.6,66.4,323352,0
+WCC.US,D,20180112,000000,66.65,67.55,66.1,67.3,283349,0
+WCC.US,D,20180116,000000,67.6,67.6,65.5,66.15,225351,0
+WCC.US,D,20180117,000000,65.7,66.05,64.15,64.85,473686,0
+WCC.US,D,20180118,000000,65.1,65.8,64.65,64.8,282952,0
+WCC.US,D,20180119,000000,65.1,66,64.8,65.75,213118,0
+WCC.US,D,20180122,000000,65.55,65.75,64.35,65.55,276433,0
+WCC.US,D,20180123,000000,65.45,65.75,64.54,65.15,206786,0
+WCC.US,D,20180124,000000,66.5,67.85,66.3,67.5,370344,0
+WCC.US,D,20180125,000000,67.7,68.6,66.9,68.35,401094,0
+WCC.US,D,20180126,000000,68.6,69.35,68.25,68.75,392669,0
+WCC.US,D,20180129,000000,68.4,69.05,68.05,68.1,272732,0
+WCC.US,D,20180130,000000,67.7,68.45,66.575,67.85,447428,0
+WCC.US,D,20180131,000000,68.2,69,67.9,68.15,672669,0
+WCC.US,D,20180201,000000,67,68.25,65.65,66.85,719105,0
+WCC.US,D,20180202,000000,66.7,66.9,63.2,63.6,647363,0
+WCC.US,D,20180205,000000,63.3,63.9,61.75,61.95,883949,0
+WCC.US,D,20180206,000000,61.5,64.2,61.5,63.25,802875,0
+WCC.US,D,20180207,000000,62.9,64.15,62.25,62.35,552012,0
+WCC.US,D,20180208,000000,62.4,63.2,61.7,61.85,629569,0
+WCC.US,D,20180209,000000,62.5,63.5,60.5,63,628246,0
+WCC.US,D,20180212,000000,63.4,63.65,62.4,63,273878,0
+WCC.US,D,20180213,000000,62.7,63.15,62.45,62.8,361783,0
+WCC.US,D,20180214,000000,62.4,63.6,62.15,63.5,674686,0
+WCC.US,D,20180215,000000,63.95,64.25,63.05,63.7,458655,0
+WCC.US,D,20180216,000000,63.45,64.55,63.3,64,296465,0
+WCC.US,D,20180220,000000,64.45,64.6,64.45,64.45,338919,0
+WCC.US,D,20180221,000000,64.5,66.05,64.35,64.45,499259,0
+WCC.US,D,20180222,000000,64.65,65.95,64.1,65,290340,0
+WCC.US,D,20180223,000000,65.35,66.05,65.1,65.9,198092,0
+WCC.US,D,20180226,000000,66.2,66.35,64.85,65.95,355279,0
+WCC.US,D,20180227,000000,65.9,66.65,64.15,64.2,207680,0
+WCC.US,D,20180228,000000,64.15,64.15,62.05,62.25,596871,0
+WCC.US,D,20180301,000000,61.8,62.2,60.25,60.95,379073,0
+WCC.US,D,20180302,000000,60.75,60.75,59.1,60.7,1056479,0
+WCC.US,D,20180305,000000,60.45,61.55,60,61.55,465156,0
+WCC.US,D,20180306,000000,62.3,63,61.65,62.4,197662,0
+WCC.US,D,20180307,000000,61.55,62.25,61.35,61.8,431962,0
+WCC.US,D,20180308,000000,61.8,62.7,61.3,62.6,497729,0
+WCC.US,D,20180309,000000,63.15,64.85,62.6,64.2,426550,0
+WCC.US,D,20180312,000000,64.1,64.5,63.45,63.7,200547,0
+WCC.US,D,20180313,000000,64.1,64.75,63.45,63.45,648286,0
+WCC.US,D,20180314,000000,63.9,64.35,63.2,64.05,468270,0
+WCC.US,D,20180315,000000,64.1,65.4,63.15,63.25,165886,0
+WCC.US,D,20180316,000000,63.25,65.9,63.25,65.45,519509,0
+WCC.US,D,20180319,000000,65.1,65.6,64.325,65.45,375308,0
+WCC.US,D,20180320,000000,65.65,66.175,64.9,65.25,325665,0
+WCC.US,D,20180321,000000,65.25,66.225,64.15,65.3,349432,0
+WCC.US,D,20180322,000000,64.55,64.85,62.55,62.6,240182,0
+WCC.US,D,20180323,000000,62.95,63.9,60.1,60.35,415014,0
+WCC.US,D,20180326,000000,61.35,61.85,60.5,61.65,363234,0
+WCC.US,D,20180327,000000,61.9,61.9,60.1,60.5,200191,0
+WCC.US,D,20180328,000000,60.5,61.475,60.05,60.5,426820,0
+WCC.US,D,20180329,000000,60.95,62.5,60.95,62.05,194317,0
+WCC.US,D,20180402,000000,61.75,62.25,60.65,61.45,362768,0
+WCC.US,D,20180403,000000,61.75,62.3,61.3,62.25,346692,0
+WCC.US,D,20180404,000000,61.25,63.05,60.8,62.65,535568,0
+WCC.US,D,20180405,000000,62.95,64.5,62.85,64,439921,0
+WCC.US,D,20180406,000000,63.55,63.875,61.05,62.05,356132,0
+WCC.US,D,20180409,000000,62.35,62.55,61.425,61.5,340194,0
+WCC.US,D,20180410,000000,62.3,63.05,62.2,62.5,252823,0
+WCC.US,D,20180411,000000,61.7,62.05,60.85,61.6,294399,0
+WCC.US,D,20180412,000000,61.75,63.425,61.75,62.9,256839,0
+WCC.US,D,20180413,000000,63.55,63.65,61.5,62,355824,0
+WCC.US,D,20180416,000000,62.35,63.25,62.2,62.85,273747,0
+WCC.US,D,20180417,000000,63.15,63.6,62.5,62.6,291615,0
+WCC.US,D,20180418,000000,63.1,64.15,63.1,63.5,334012,0
+WCC.US,D,20180419,000000,64,64.4,63.1,63.7,203508,0
+WCC.US,D,20180420,000000,63.7,63.75,62.575,63.2,235622,0
+WCC.US,D,20180423,000000,63.05,63.4,62.65,62.95,193423,0
+WCC.US,D,20180424,000000,63.3,63.775,61.1477,61.9,311023,0
+WCC.US,D,20180425,000000,61.75,62.35,61.15,61.85,686238,0
+WCC.US,D,20180426,000000,62.55,63.5,56.8,58.1,2302492,0
+WCC.US,D,20180427,000000,58.35,59.5,58.15,59.1,811080,0
+WCC.US,D,20180430,000000,59,59.6,58.85,59.55,406483,0
+WCC.US,D,20180501,000000,59.5,59.55,56.95,57.8,652123,0
+WCC.US,D,20180502,000000,57.7,59.95,57.7,58.85,510020,0
+WCC.US,D,20180503,000000,58.75,58.9,57.5,58.7,414558,0
+WCC.US,D,20180504,000000,58.55,60.5,58.425,59.95,305830,0
+WCC.US,D,20180507,000000,60.05,60.55,58.95,59.75,351154,0
+WCC.US,D,20180508,000000,60.1,60.45,59.55,60.15,587111,0
+WCC.US,D,20180509,000000,60.55,60.7,60.05,60.35,345157,0
+WCC.US,D,20180510,000000,60.35,60.7,59.9,60.45,475666,0
+WCC.US,D,20180511,000000,60.7,61.3,60.35,60.45,175832,0
+WCC.US,D,20180514,000000,60.5,60.6,59.65,59.65,389098,0
+WCC.US,D,20180515,000000,59.55,59.9,59.1,59.55,503659,0
+WCC.US,D,20180516,000000,59.45,60.2,59,59.45,596136,0
+WCC.US,D,20180517,000000,59.3,59.65,58.9,59.05,959600,0
+WCC.US,D,20180518,000000,59.1,59.6,58.85,59.3,506870,0
+WCC.US,D,20180521,000000,59.4,61.45,59.25,60.55,712647,0
+WCC.US,D,20180522,000000,60.9,61.2,59.55,59.6,286402,0
+WCC.US,D,20180523,000000,59.35,59.5,58.9,59.2,367560,0
+WCC.US,D,20180524,000000,59.15,59.3,58.4,59.1,518588,0
+WCC.US,D,20180525,000000,58.75,59.35,58.6,58.95,401768,0
+WCC.US,D,20180529,000000,58.6,59.9,58.4015,59.25,460947,0
+WCC.US,D,20180530,000000,59.65,61.05,59.5,60.3,282754,0
+WCC.US,D,20180531,000000,60.15,60.75,58.8,59.35,371179,0
+WCC.US,D,20180601,000000,59.75,61,59.75,60.55,593552,0
+WCC.US,D,20180604,000000,60.8,61.1,60.1,60.3,198179,0
+WCC.US,D,20180605,000000,60.4,61.2,60.3,61,256273,0
+WCC.US,D,20180606,000000,61.05,61.15,60,60.25,273643,0
+WCC.US,D,20180607,000000,60.4,61.9,60.4,61.75,544294,0
+WCC.US,D,20180608,000000,61.6,61.9,60.65,61.7,434206,0
+WCC.US,D,20180611,000000,61.5,62.025,61.45,61.75,165648,0
+WCC.US,D,20180612,000000,61.85,63,61.45,62.4,412493,0
+WCC.US,D,20180613,000000,62.45,62.95,61.425,62.2,628856,0
+WCC.US,D,20180614,000000,62.2,62.4,61.35,62.2,380127,0
+WCC.US,D,20180615,000000,60.6,62.2,60.6,62,479036,0
+WCC.US,D,20180618,000000,62.85,62.85,61.6,62.5,415943,0
+WCC.US,D,20180619,000000,62,62.25,60.85,61.85,649655,0
+WCC.US,D,20180620,000000,61.9,62.275,60.3,60.4,820450,0
+WCC.US,D,20180621,000000,60.2,60.2,58.6,58.8,432447,0
+WCC.US,D,20180622,000000,59.4,60.25,59.3,59.95,738543,0
+WCC.US,D,20180625,000000,59.9,60.1,58.8,59.5,950424,0
+WCC.US,D,20180626,000000,60.85,60.85,57.2,57.45,1044586,0
+WCC.US,D,20180627,000000,56.65,57.6625,55.55,56.35,928492,0
+WCC.US,D,20180628,000000,56.15,56.75,55.3,56.65,799930,0
+WCC.US,D,20180629,000000,56.8,57.7,56.8,57.1,453939,0
+WCC.US,D,20180702,000000,56.55,57.6,55.951,57.55,405022,0
+WCC.US,D,20180703,000000,57.6,58.35,57.2,57.65,272930,0
+WCC.US,D,20180705,000000,58,58,57.05,57.75,320859,0
+WCC.US,D,20180706,000000,57.75,58.45,57.2,58.1,291493,0
+WCC.US,D,20180709,000000,58.3,59.65,58.15,59.2,762251,0
+WCC.US,D,20180710,000000,58.95,59.6,58.05,58.3,408435,0
+WCC.US,D,20180711,000000,57.5,58.9,57.05,58.5,393847,0
+WCC.US,D,20180712,000000,59.1,59.1,57.75,58.15,544324,0
+WCC.US,D,20180713,000000,58.3,58.9,58.3,58.4,274551,0
+WCC.US,D,20180716,000000,58.55,58.55,57.65,58.25,214866,0
+WCC.US,D,20180717,000000,58.35,58.95,58.3,58.65,291826,0
+WCC.US,D,20180718,000000,58.9,59.6,58.55,59.2,362911,0
+WCC.US,D,20180719,000000,59,59.85,58.75,59.5,332202,0
+WCC.US,D,20180720,000000,59.1,59.85,58.85,59.35,212532,0
+WCC.US,D,20180723,000000,59.4,59.95,59.25,59.6,226901,0
+WCC.US,D,20180724,000000,60,60.3,58.8,58.8,226612,0
+WCC.US,D,20180725,000000,58.5,58.7,57.775,58.25,348523,0
+WCC.US,D,20180726,000000,58.3,59.35,58.05,58.95,246868,0
+WCC.US,D,20180727,000000,59,59.245,58.2,58.65,406081,0
+WCC.US,D,20180730,000000,58.75,59.45,58.2,58.55,675624,0
+WCC.US,D,20180731,000000,58.75,61.325,58.4,61,653412,0
+WCC.US,D,20180801,000000,60.8,61.25,59.55,60.15,758663,0
+WCC.US,D,20180802,000000,59,60.45,56.95,57.8,1110761,0
+WCC.US,D,20180803,000000,58.1,59.9,57.7,59.05,696431,0
+WCC.US,D,20180806,000000,59.15,60.15,59.05,59.75,493133,0
+WCC.US,D,20180807,000000,59.95,61.05,59.95,60.85,446496,0
+WCC.US,D,20180808,000000,60.6,60.85,59.15,60,319541,0
+WCC.US,D,20180809,000000,59.95,60.7676,59.5665,59.85,247896,0
+WCC.US,D,20180810,000000,59.65,59.65,58.4,58.95,245881,0
+WCC.US,D,20180813,000000,59.15,59.15,58.15,58.7,468586,0
+WCC.US,D,20180814,000000,58.8,59.25,58.6,59.05,201635,0
+WCC.US,D,20180815,000000,58.75,58.75,57.75,58.35,581953,0
+WCC.US,D,20180816,000000,58.9,60.5,58.825,60.1,387727,0
+WCC.US,D,20180817,000000,59.75,60.3,59.15,59.7,342776,0
+WCC.US,D,20180820,000000,59.75,60.75,59.65,60.3,367242,0
+WCC.US,D,20180821,000000,60.6,61.85,60.35,61.7,197544,0
+WCC.US,D,20180822,000000,61.45,61.85,61.2108,61.7,176707,0
+WCC.US,D,20180823,000000,61.55,61.65,60.65,61.15,271095,0
+WCC.US,D,20180824,000000,61.3,61.65,60.65,61.45,224051,0
+WCC.US,D,20180827,000000,61.65,62.8,61.4,61.8,229491,0
+WCC.US,D,20180828,000000,61.8,62.7,61.75,62.2,433868,0
+WCC.US,D,20180829,000000,62.25,62.5,61.3,61.85,138132,0
+WCC.US,D,20180830,000000,61.95,61.95,60.7,60.8,169492,0
+WCC.US,D,20180831,000000,60.45,61.35,60.1,61.15,231200,0
+WCC.US,D,20180904,000000,61.1,61.4,60.15,60.7,304778,0
+WCC.US,D,20180905,000000,60.35,61.05,60.2,60.4,233310,0
+WCC.US,D,20180906,000000,60.45,61,59.6,59.9,240717,0
+WCC.US,D,20180907,000000,59.5,59.5,57.8,58.05,343317,0
+WCC.US,D,20180910,000000,58.15,60.2,57.9,59.75,491078,0
+WCC.US,D,20180911,000000,59.7,60.275,59.2,60.05,288282,0
+WCC.US,D,20180912,000000,59.95,60.8,59.7501,60.3,302357,0
+WCC.US,D,20180913,000000,60.55,60.95,60.45,60.9,136090,0
+WCC.US,D,20180914,000000,60.9,61.9,60.55,60.55,391135,0
+WCC.US,D,20180917,000000,60.6,61.25,60.3,60.35,248504,0
+WCC.US,D,20180918,000000,60.4,61.7,59.65,61.35,252624,0
+WCC.US,D,20180919,000000,61.35,62.5,61.35,61.55,311497,0
+WCC.US,D,20180920,000000,61.9,62.5,61.9,62.4,282613,0
+WCC.US,D,20180921,000000,62.7,63.2,62.1,62.2,293565,0
+WCC.US,D,20180924,000000,61.9,62,60.65,61.1,257804,0
+WCC.US,D,20180925,000000,61.3,61.6,60.65,61.35,158394,0
+WCC.US,D,20180926,000000,61.35,61.7,60.9,60.95,177100,0
+WCC.US,D,20180927,000000,61.25,61.75,61,61.1,231251,0
+WCC.US,D,20180928,000000,60.9,62.2,60.9,61.45,225523,0
+WCC.US,D,20181001,000000,61.59,61.96,59.86,60.34,223229,0
+WCC.US,D,20181002,000000,60.34,61.15,59.96,60.07,336903,0
+WCC.US,D,20181003,000000,60.2,61.22,59.75,61.12,241463,0
+WCC.US,D,20181004,000000,61.13,61.13,59.63,60.19,250446,0
+WCC.US,D,20181005,000000,60.19,60.75,59.07,59.14,533040,0
+WCC.US,D,20181008,000000,58.85,58.85,57.58,58.2,637504,0
+WCC.US,D,20181009,000000,58.15,58.51,57.3,57.89,346926,0
+WCC.US,D,20181010,000000,57.49,57.88,54.04,54.22,1021465,0
+WCC.US,D,20181011,000000,54.07,54.1,52.06,52.12,1110341,0
+WCC.US,D,20181012,000000,53.06,53.06,51.435,51.82,948346,0
+WCC.US,D,20181015,000000,51.85,54.1,51.85,53.57,1061240,0
+WCC.US,D,20181016,000000,53.2,54.425,52.28,54,656762,0
+WCC.US,D,20181017,000000,53.95,54.19,53.16,53.55,468311,0
+WCC.US,D,20181018,000000,52.88,53.87,52.38,52.79,582285,0
+WCC.US,D,20181019,000000,52.96,53.56,52.535,52.86,491971,0
+WCC.US,D,20181022,000000,52.81,53.1,51.94,52.11,538054,0
+WCC.US,D,20181023,000000,51.01,51.3,50.35,50.92,564224,0
+WCC.US,D,20181024,000000,51.06,51.5,48.11,48.14,638435,0
+WCC.US,D,20181025,000000,48.95,49.25,48.24,48.52,435249,0
+WCC.US,D,20181026,000000,47.85,49.06,47.44,48.59,405599,0
+WCC.US,D,20181029,000000,49.2,49.955,48.02,48.53,365072,0
+WCC.US,D,20181030,000000,48.34,49.59,47.82,49.37,442883,0
+WCC.US,D,20181031,000000,50.17,51.04,49.76,50.18,481300,0
+WCC.US,D,20181101,000000,51.68,53.77,49.89,53.36,1018067,0
+WCC.US,D,20181102,000000,53.81,54.99,53.18,53.68,546103,0
+WCC.US,D,20181105,000000,53.8,54.36,53.13,53.53,623006,0
+WCC.US,D,20181106,000000,53.1,54.65,53.1,53.99,1324951,0
+WCC.US,D,20181107,000000,54.67,55.8,53.93,55.8,1213805,0
+WCC.US,D,20181108,000000,55.65,56.18,54.19,54.34,687037,0
+WCC.US,D,20181109,000000,53.99,54.235,52.56,53.46,803011,0
+WCC.US,D,20181112,000000,53.46,53.46,51.99,52.21,488871,0
+WCC.US,D,20181113,000000,52.38,53.67,52.1,52.29,630375,0
+WCC.US,D,20181114,000000,52.94,53.6,51.965,52.22,339862,0
+WCC.US,D,20181115,000000,51.91,53.5,51.23,53.11,576368,0
+WCC.US,D,20181116,000000,52.83,53.52,52.46,53.13,515143,0
+WCC.US,D,20181119,000000,52.98,53.4,51.95,52.15,591692,0
+WCC.US,D,20181120,000000,51.36,51.8,50.42,50.83,432032,0
+WCC.US,D,20181121,000000,51.38,53.075,51.11,52.34,459075,0
+WCC.US,D,20181123,000000,51.76,52.12,51.08,51.35,150685,0
+WCC.US,D,20181126,000000,51.75,53.12,51.51,52.74,479851,0
+WCC.US,D,20181127,000000,52.23,52.78,51.94,52.18,337200,0
+WCC.US,D,20181128,000000,52.33,53.25,51.07,53.25,346885,0
+WCC.US,D,20181129,000000,53.13,53.73,52.88,52.91,501383,0
+WCC.US,D,20181130,000000,52.65,53.645,52.55,53.41,595461,0
+WCC.US,D,20181203,000000,54.41,54.98,53.07,53.67,542969,0
+WCC.US,D,20181204,000000,53.56,54.365,50.85,50.97,369444,0
+WCC.US,D,20181206,000000,49.75,51.16,49.45,51.16,741739,0
+WCC.US,D,20181207,000000,51.18,51.82,49.715,49.93,660287,0
+WCC.US,D,20181210,000000,49.69,50.09,48.49,49.27,400251,0
+WCC.US,D,20181211,000000,50.18,51.48,49.065,49.17,418716,0
+WCC.US,D,20181212,000000,50.15,50.79,49.89,50.16,303914,0
+WCC.US,D,20181213,000000,50.65,50.65,49.31,49.56,370373,0
+WCC.US,D,20181214,000000,48.97,49.9,48.63,48.73,752098,0
+WCC.US,D,20181217,000000,48.62,49.54,47.99,48.13,393587,0
+WCC.US,D,20181218,000000,48.28,48.97,47.94,48,420684,0
+WCC.US,D,20181219,000000,47.9,48.63,46.51,47,470598,0
+WCC.US,D,20181220,000000,46.51,47.17,45.29,46.13,439361,0
+WCC.US,D,20181221,000000,46.17,46.64,45.29,45.35,522392,0
+WCC.US,D,20181224,000000,44.69,45,44.04,44.09,103383,0
+WCC.US,D,20181226,000000,44.26,46.49,43.94,46.41,350905,0
+WCC.US,D,20181227,000000,45.58,47.25,44.84,47.25,550124,0
+WCC.US,D,20181228,000000,47.29,47.91,46.88,47.07,345271,0
+WCC.US,D,20181231,000000,47.36,48.01,46.82,48,483771,0
+WCC.US,D,20190102,000000,47.15,48.61,46.59,48.04,404376,0
+WCC.US,D,20190103,000000,47.68,48.2,46.47,47.29,444582,0
+WCC.US,D,20190104,000000,48.23,48.94,48.01,48.81,440821,0
+WCC.US,D,20190107,000000,49.16,49.61,48.36,48.83,525104,0
+WCC.US,D,20190108,000000,49.44,50,49.03,49.74,498127,0
+WCC.US,D,20190109,000000,49.9,50.47,49.72,50.15,374300,0
+WCC.US,D,20190110,000000,49.88,50.9,49.64,50.66,485635,0
+WCC.US,D,20190111,000000,50.37,51.73,50.2817,51.51,299906,0
+WCC.US,D,20190114,000000,51.04,51.67,50.8,50.84,294604,0
+WCC.US,D,20190115,000000,51.09,51.41,50.32,51.07,370022,0
+WCC.US,D,20190116,000000,51.13,51.87,50.9,51.43,274581,0
+WCC.US,D,20190117,000000,51.39,53.08,51.39,52.77,396019,0
+WCC.US,D,20190118,000000,53.3,54,52.99,53.6,422185,0
+WCC.US,D,20190122,000000,53.27,53.36,52.34,52.65,421207,0
+WCC.US,D,20190123,000000,52.89,53.32,51.53,51.72,435308,0
+WCC.US,D,20190124,000000,51.81,52.29,51.54,52.2,332479,0
+WCC.US,D,20190125,000000,52.97,53.44,52.55,52.94,462958,0
+WCC.US,D,20190128,000000,52.5,53.12,52.11,52.58,379413,0
+WCC.US,D,20190129,000000,52.73,53.51,52.6,53.33,667108,0
+WCC.US,D,20190130,000000,53.86,54.52,53.03,54.3,853075,0
+WCC.US,D,20190131,000000,53.84,53.87,51.84,52.4,1373705,0
+WCC.US,D,20190201,000000,52.1,53.88,52.1,52.75,1155353,0
+WCC.US,D,20190204,000000,53.02,54.42,52.82,54.19,675739,0
+WCC.US,D,20190205,000000,54.09,54.75,53.75,54.18,367233,0
+WCC.US,D,20190206,000000,54.05,54.4,53.65,53.71,389667,0
+WCC.US,D,20190207,000000,53.47,53.85,53,53.52,499850,0
+WCC.US,D,20190208,000000,53.27,53.81,52.43,53.02,371381,0
+WCC.US,D,20190211,000000,53.09,53.71,53.06,53.57,563585,0
+WCC.US,D,20190212,000000,54.13,54.98,54.1,54.57,489857,0
+WCC.US,D,20190213,000000,54.96,55.1,54.5,54.64,528106,0
+WCC.US,D,20190214,000000,54.33,54.85,54.15,54.59,950600,0
+WCC.US,D,20190215,000000,55.06,55.81,55.06,55.67,521921,0
+WCC.US,D,20190219,000000,55.5,55.98,55.5,55.72,336597,0
+WCC.US,D,20190220,000000,55.8,56.3,55.27,56.16,608275,0
+WCC.US,D,20190221,000000,56.11,56.61,55.99,56.26,484330,0
+WCC.US,D,20190222,000000,56.64,56.65,55.74,55.99,460748,0
+WCC.US,D,20190225,000000,56.23,56.74,56.09,56.16,680832,0
+WCC.US,D,20190226,000000,56.12,56.27,55.07,55.1,558538,0
+WCC.US,D,20190227,000000,54.99,55.68,54.99,55.18,494447,0
+WCC.US,D,20190228,000000,55.09,55.09,54.29,54.45,455881,0
+WCC.US,D,20190301,000000,54.74,55.35,54.34,54.67,557250,0
+WCC.US,D,20190304,000000,54.74,55.21,54.05,54.39,434469,0
+WCC.US,D,20190305,000000,54.6,54.89,53.64,53.71,582451,0
+WCC.US,D,20190306,000000,53.73,53.81,52.86,52.87,437757,0
+WCC.US,D,20190307,000000,52.89,52.89,51.73,52.41,456474,0
+WCC.US,D,20190308,000000,51.82,52.02,51.34,51.89,438202,0
+WCC.US,D,20190311,000000,51.89,52.79,51.81,52.76,407576,0
+WCC.US,D,20190312,000000,52.9,53.22,52.78,52.94,353969,0
+WCC.US,D,20190313,000000,53.19,53.84,53.09,53.48,429303,0
+WCC.US,D,20190314,000000,53.46,53.46,52.6,53,526016,0
+WCC.US,D,20190315,000000,52.74,53.19,52.675,52.75,397354,0
+WCC.US,D,20190318,000000,54.08,54.08,53.5,53.73,530071,0
+WCC.US,D,20190319,000000,53.96,54.57,53.14,53.23,341656,0
+WCC.US,D,20190320,000000,53,53.03,52.04,52.46,438688,0
+WCC.US,D,20190321,000000,52.28,53.62,52.28,53.32,270744,0
+WCC.US,D,20190322,000000,52.98,52.98,51.04,51.05,429634,0
+WCC.US,D,20190325,000000,51.03,51.77,50.81,51.18,358479,0
+WCC.US,D,20190326,000000,51.66,51.96,51.115,51.7,354812,0
+WCC.US,D,20190327,000000,51.74,52.45,51.49,52.22,322975,0
+WCC.US,D,20190328,000000,52.32,53.07,51.98,52.91,343339,0
+WCC.US,D,20190329,000000,53.33,53.6,52.815,53.01,302923,0
+WCC.US,D,20190401,000000,53.51,54.68,53.49,54.51,289989,0
+WCC.US,D,20190402,000000,54.54,54.74,53.935,54.18,881966,0
+WCC.US,D,20190403,000000,54.63,54.805,54.23,54.36,671911,0
+WCC.US,D,20190404,000000,54.33,55.23,54.32,54.76,1021045,0
+WCC.US,D,20190405,000000,54.58,55.36,54.5,55.13,456977,0
+WCC.US,D,20190408,000000,54.94,55.68,54.75,55.26,534338,0
+WCC.US,D,20190409,000000,55.19,55.19,53.68,53.8,404463,0
+WCC.US,D,20190410,000000,53.61,54.32,53.5,54.07,467890,0
+WCC.US,D,20190411,000000,54.43,55.69,54.23,55.45,979409,0
+WCC.US,D,20190412,000000,55.87,56.35,55.43,55.66,485730,0
+WCC.US,D,20190415,000000,55.72,56.12,55.31,55.63,584101,0
+WCC.US,D,20190416,000000,55.84,56.38,55.49,55.85,282120,0
+WCC.US,D,20190417,000000,56.08,56.82,56.0759,56.46,478954,0
+WCC.US,D,20190418,000000,56.68,57.01,56.22,56.7,589938,0
+WCC.US,D,20190422,000000,56.55,56.81,55.71,56.01,372671,0
+WCC.US,D,20190423,000000,56.21,57.22,56,57.05,411665,0
+WCC.US,D,20190424,000000,57,57.83,56.88,57.53,462701,0
+WCC.US,D,20190425,000000,57.26,57.49,56.26,56.58,284654,0
+WCC.US,D,20190426,000000,56.63,57.13,56.48,57.02,201913,0
+WCC.US,D,20190429,000000,57.06,57.5,56.98,57.13,374089,0
+WCC.US,D,20190430,000000,57.03,57.52,56.5,57.24,478086,0
+WCC.US,D,20190501,000000,57.49,57.94,56.675,56.96,1005330,0
+WCC.US,D,20190502,000000,55.17,56.2,53.36,54.89,1672220,0
+WCC.US,D,20190503,000000,55.22,57.16,55.11,57.09,723126,0
+WCC.US,D,20190506,000000,55.66,55.85,55.075,55.71,862195,0
+WCC.US,D,20190507,000000,54.03,54.66,52.79,53.24,569360,0
+WCC.US,D,20190508,000000,53.15,53.85,52.8,53.74,1100442,0
+WCC.US,D,20190509,000000,53.12,54.64,53.12,54.24,842080,0
+WCC.US,D,20190510,000000,54,54.45,52.91,54.03,764145,0
+WCC.US,D,20190513,000000,52.76,52.96,51.46,51.66,781041,0
+WCC.US,D,20190514,000000,51.89,51.97,51.23,51.77,729744,0
+WCC.US,D,20190515,000000,51.17,51.98,51.02,51.8,450716,0
+WCC.US,D,20190516,000000,51.82,52.31,51.725,51.94,655938,0
+WCC.US,D,20190517,000000,51.49,52.15,51.1,51.53,547093,0
+WCC.US,D,20190520,000000,50.92,51.542,50.79,51.09,418402,0
+WCC.US,D,20190521,000000,51.13,51.82,51.06,51.65,529390,0
+WCC.US,D,20190522,000000,51.35,51.37,50.01,50.02,642249,0
+WCC.US,D,20190523,000000,49.24,49.58,48.25,48.68,715478,0
+WCC.US,D,20190524,000000,49.12,49.24,48.63,49.06,468436,0
+WCC.US,D,20190528,000000,49.23,49.23,48.07,48.2,708372,0
+WCC.US,D,20190529,000000,47.75,48.375,47.42,48.33,700147,0
+WCC.US,D,20190530,000000,48.34,48.92,47.34,47.81,531122,0
+WCC.US,D,20190531,000000,47.03,47.21,46.41,46.83,591720,0
+WCC.US,D,20190603,000000,46.99,47.98,46.58,47.82,676143,0
+WCC.US,D,20190604,000000,48.46,49.65,48.31,49.58,428376,0
+WCC.US,D,20190605,000000,49.67,50.5,48.37,48.88,507027,0
+WCC.US,D,20190606,000000,48.91,49.31,47.77,48.68,533403,0
+WCC.US,D,20190607,000000,48.85,49.2,48.57,48.9,349628,0
+WCC.US,D,20190610,000000,49.15,49.94,49.0459,49.45,564092,0
+WCC.US,D,20190611,000000,49.43,49.75,48.94,49.08,796802,0
+WCC.US,D,20190612,000000,49,49.04,48.17,48.69,613976,0
+WCC.US,D,20190613,000000,48.95,49.43,48.47,49.22,508959,0
+WCC.US,D,20190614,000000,48.49,48.565,47.53,47.93,519978,0
+WCC.US,D,20190617,000000,47.88,48.02,47.34,47.64,734986,0
+WCC.US,D,20190618,000000,48.19,49.42,48.19,49.11,502963,0
+WCC.US,D,20190619,000000,48.86,49.77,48.83,49.53,626666,0
+WCC.US,D,20190620,000000,50.3,50.56,49.83,50.39,450267,0
+WCC.US,D,20190621,000000,50.17,50.36,49.63,49.63,614136,0
+WCC.US,D,20190624,000000,49.71,50,49.41,49.55,528670,0
+WCC.US,D,20190625,000000,49.55,50.5,49.37,50.02,653543,0
+WCC.US,D,20190626,000000,50.35,50.58,49.67,49.98,469941,0
+WCC.US,D,20190627,000000,50.11,50.75,50.11,50.58,362770,0
+WCC.US,D,20190628,000000,50.85,51.335,50.24,50.65,696643,0
+WCC.US,D,20190701,000000,51.46,52.27,50.08,50.77,530541,0
+WCC.US,D,20190702,000000,50.67,50.67,49.68,50.03,574843,0
+WCC.US,D,20190703,000000,50.14,50.175,49.55,50.12,283511,0
+WCC.US,D,20190705,000000,49.87,50.42,49.31,50.39,319561,0
+WCC.US,D,20190708,000000,50.13,50.3,49.61,49.78,410705,0
+WCC.US,D,20190709,000000,49.51,49.78,48.59,49.31,673135,0
+WCC.US,D,20190710,000000,49.15,49.345,48.6,49.07,650767,0
+WCC.US,D,20190711,000000,48.99,49.16,48.13,48.91,538063,0
+WCC.US,D,20190712,000000,48.9,50.38,48.75,50.18,306253,0
+WCC.US,D,20190715,000000,50.38,50.7055,49.66,50.05,448300,0
+WCC.US,D,20190716,000000,49.98,50.8,49.785,50.45,434705,0
+WCC.US,D,20190717,000000,50.39,50.39,49,49.05,525798,0
+WCC.US,D,20190718,000000,48.83,48.83,48.105,48.31,679963,0
+WCC.US,D,20190719,000000,48.48,48.89,48.22,48.45,422712,0
+WCC.US,D,20190722,000000,47.95,48.94,47.95,47.95,523642,0
+WCC.US,D,20190723,000000,49.62,49.69,48.2,49.62,544535,0
+WCC.US,D,20190724,000000,49.32,51.24,49.285,51.11,411490,0
+WCC.US,D,20190725,000000,51.09,51.18,50.33,50.5,439383,0
+WCC.US,D,20190726,000000,50.65,51.11,50.339,50.73,495082,0
+WCC.US,D,20190729,000000,50.62,50.7825,50.22,50.51,266803,0
+WCC.US,D,20190730,000000,50.98,51.13,50.09,50.98,293723,0
+WCC.US,D,20190731,000000,51.04,51.41,50.24,50.74,517669,0
+WCC.US,D,20190801,000000,48.95,49.97,46.58,46.69,1145953,0
+WCC.US,D,20190802,000000,45.01,45.56,43.77,45.01,1509348,0
+WCC.US,D,20190805,000000,44.12,45.11,43.59,44.76,875700,0
+WCC.US,D,20190806,000000,45.39,45.76,44.99,45.64,744791,0
+WCC.US,D,20190807,000000,44.84,46.1,44.53,45.8,688783,0
+WCC.US,D,20190808,000000,46.38,46.6,45.865,46.38,709088,0
+WCC.US,D,20190809,000000,46.3,46.4414,45.48,45.65,614971,0
+WCC.US,D,20190812,000000,45.28,45.71,44.47,44.52,578014,0
+WCC.US,D,20190813,000000,44.42,45.81,44.19,44.66,450235,0
+WCC.US,D,20190814,000000,43.75,43.81,42.32,42.59,759427,0
+WCC.US,D,20190815,000000,42.64,42.76,42.03,42.6,353619,0
+WCC.US,D,20190816,000000,42.91,44.8,42.763,43.73,595912,0
+WCC.US,D,20190819,000000,44.48,44.48,43.9,44.29,477154,0
+WCC.US,D,20190820,000000,44.12,44.22,43.31,43.44,405498,0
+WCC.US,D,20190821,000000,43.91,44,43.24,43.28,196752,0
+WCC.US,D,20190822,000000,44.26,44.43,43.2,43.7,391041,0
+WCC.US,D,20190823,000000,43.25,43.335,42.29,42.72,698620,0
+WCC.US,D,20190826,000000,43.1,43.27,42.31,42.78,284798,0
+WCC.US,D,20190827,000000,43.1,43.11,42.225,42.62,594749,0
+WCC.US,D,20190828,000000,42.53,43.52,42.36,43.29,284524,0
+WCC.US,D,20190829,000000,43.77,44.65,43.77,44.5,277488,0
+WCC.US,D,20190830,000000,45,45.27,44.73,45.08,330567,0
+WCC.US,D,20190903,000000,44.47,44.591,42.96,43.5,312947,0
+WCC.US,D,20190904,000000,44.06,44.32,43.78,44.22,237431,0
+WCC.US,D,20190905,000000,44.82,46.27,44.605,46.03,404415,0
+WCC.US,D,20190906,000000,45.98,46.38,45.44,46.25,343033,0
+WCC.US,D,20190909,000000,46.6,47.79,46.6,47.69,311419,0
+WCC.US,D,20190910,000000,47.53,48.48,47.02,48.4,477914,0
+WCC.US,D,20190911,000000,48.74,49.34,47.7,49.31,337724,0
+WCC.US,D,20190912,000000,49.02,49.28,47.79,48.85,322826,0
+WCC.US,D,20190913,000000,49.34,49.96,49.01,49.18,348367,0
+WCC.US,D,20190916,000000,48.89,49.54,48.77,49.18,300904,0
+WCC.US,D,20190917,000000,48.74,48.75,47.795,48.09,351595,0
+WCC.US,D,20190918,000000,47.82,47.82,46.78,47.35,399921,0
+WCC.US,D,20190919,000000,47.45,47.62,46.67,46.83,461570,0
+WCC.US,D,20190920,000000,46.89,47.42,46.48,46.5,456627,0
+WCC.US,D,20190923,000000,45.6,46.725,45.31,46.43,466277,0
+WCC.US,D,20190924,000000,46.4,46.65,45.03,45.31,566922,0
+WCC.US,D,20190925,000000,45.26,46.98,45.26,46.8,340400,0
+WCC.US,D,20190926,000000,46.71,47.2,46.3402,46.75,293205,0
+WCC.US,D,20190927,000000,46.91,47.58,46.77,47.28,243357,0
+WCC.US,D,20190930,000000,47.03,47.98,47.03,47.77,359514,0
+WCC.US,D,20191001,000000,48.16,48.47,45.12,45.43,431398,0
+WCC.US,D,20191002,000000,44.86,45.25,44.13,45.19,350439,0
+WCC.US,D,20191003,000000,44.7,45,44.015,44.71,252581,0
+WCC.US,D,20191004,000000,44.93,45.61,44.77,45.55,306962,0
+WCC.US,D,20191007,000000,45.55,45.82,45.07,45.08,274318,0
+WCC.US,D,20191008,000000,44.4,44.835,44.03,44.17,254156,0
+WCC.US,D,20191009,000000,44.37,44.82,43.97,44.19,197120,0
+WCC.US,D,20191010,000000,44.19,45.22,44.125,44.87,161206,0
+WCC.US,D,20191011,000000,45.87,47.6,45.87,46.71,308452,0
+WCC.US,D,20191014,000000,46.4,46.86,46.08,46.63,208585,0
+WCC.US,D,20191015,000000,46.69,47.42,46.2,47.02,202075,0
+WCC.US,D,20191016,000000,46.85,47.46,46.48,46.64,198266,0
+WCC.US,D,20191017,000000,46.95,47.65,46.74,47.4,175473,0
+WCC.US,D,20191018,000000,47.24,48.01,47.08,47.57,295366,0
+WCC.US,D,20191021,000000,48.14,48.68,47.77,47.79,426968,0
+WCC.US,D,20191022,000000,47.86,49.33,47.29,49.18,629435,0
+WCC.US,D,20191023,000000,48.9,49.94,48.46,49.51,488887,0
+WCC.US,D,20191024,000000,49.73,50.12,49.16,49.7,424781,0
+WCC.US,D,20191025,000000,49.6,50.56,49.6,50.43,273916,0
+WCC.US,D,20191028,000000,50.8,51.25,50.34,50.36,215393,0
+WCC.US,D,20191029,000000,50.29,50.78,50.14,50.41,282868,0
+WCC.US,D,20191030,000000,50.54,50.94,49.74,50.77,694610,0
+WCC.US,D,20191031,000000,47.24,50.67,45.9902,50.15,1075323,0
+WCC.US,D,20191101,000000,50.8,54.56,50.62,54.24,1039437,0
+WCC.US,D,20191104,000000,54.93,55.55,53.27,53.47,849962,0
+WCC.US,D,20191105,000000,53.94,54.78,53.655,54.01,547284,0
+WCC.US,D,20191106,000000,54.07,54.32,53.45,53.79,619215,0
+WCC.US,D,20191107,000000,54,54.48,53.68,53.89,422199,0
+WCC.US,D,20191108,000000,53.97,54.295,53.68,54.05,459574,0
+WCC.US,D,20191111,000000,53.63,54.57,53.48,54.49,307510,0
+WCC.US,D,20191112,000000,54.74,54.91,54.25,54.52,205212,0
+WCC.US,D,20191113,000000,54.02,54.26,53.46,53.57,322139,0
+WCC.US,D,20191114,000000,53.51,53.8,53.41,53.68,157572,0
+WCC.US,D,20191115,000000,54.05,54.65,53.8,54.11,259496,0
+WCC.US,D,20191118,000000,53.97,53.97,53.29,53.56,532941,0
+WCC.US,D,20191119,000000,53.84,53.94,52.92,52.98,402647,0
+WCC.US,D,20191120,000000,52.6,53.12,52.48,53.07,459349,0
+WCC.US,D,20191121,000000,53.24,53.45,52.47,53.08,337583,0
+WCC.US,D,20191122,000000,53.11,53.35,51.85,53.19,598539,0
+WCC.US,D,20191125,000000,53.47,54.45,53.01,53.62,585994,0
+WCC.US,D,20191126,000000,53.66,53.815,53.15,53.38,478542,0
+WCC.US,D,20191127,000000,53.61,53.61,52.84,53.46,304220,0
+WCC.US,D,20191129,000000,53.36,53.36,52.51,52.62,105526,0
+WCC.US,D,20191202,000000,52.82,53.4,52.17,52.24,369406,0
+WCC.US,D,20191203,000000,51.53,52.06,51,52.03,373292,0
+WCC.US,D,20191204,000000,52.29,52.81,51.85,51.9,257140,0
+WCC.US,D,20191205,000000,53.71,54.61,53.6,54.08,991583,0
+WCC.US,D,20191206,000000,54.93,55.36,54.47,55.21,869810,0
+WCC.US,D,20191209,000000,55,55.47,54.85,54.87,328913,0
+WCC.US,D,20191210,000000,55.7,56.3496,54.9,55.56,822887,0
+WCC.US,D,20191211,000000,56.01,56.12,55.14,56.05,451705,0
+WCC.US,D,20191212,000000,56.12,57.45,55.83,57.18,743818,0
+WCC.US,D,20191213,000000,56.9,57.38,55.83,56.08,774229,0
+WCC.US,D,20191216,000000,56.48,56.54,55.92,56.28,509695,0
+WCC.US,D,20191217,000000,56.64,56.78,55.64,56.15,598546,0
+WCC.US,D,20191218,000000,56.24,56.61,55.35,55.52,555128,0
+WCC.US,D,20191219,000000,55.63,55.73,55.23,55.54,708631,0
+WCC.US,D,20191220,000000,55.44,56.45,55.16,55.99,940622,0
+WCC.US,D,20191223,000000,56.15,56.15,55.53,55.71,263834,0
+WCC.US,D,20191224,000000,58.62,59.85,58.48,58.57,1422657,0
+WCC.US,D,20191226,000000,58.6,58.7,57.54,57.79,691742,0
+WCC.US,D,20191227,000000,58.5,61.02,58.5,59.31,1144904,0
+WCC.US,D,20191230,000000,59.69,60.37,59.23,59.99,573302,0
+WCC.US,D,20191231,000000,59.66,60.34,59.31,59.39,327963,0
+WCC.US,D,20200102,000000,60,60,58.2,58.88,1567747,0
+WCC.US,D,20200103,000000,58.76,61.32,58.76,58.95,2559725,0
+WCC.US,D,20200106,000000,59.16,59.37,58.31,58.5,987297,0
+WCC.US,D,20200107,000000,58.95,59.73,58.51,59.39,815329,0
+WCC.US,D,20200108,000000,59.4,60.02,59.37,59.53,683334,0
+WCC.US,D,20200109,000000,58.57,59.14,57.88,58.54,1622433,0
+WCC.US,D,20200110,000000,59,59,57.58,58.14,693312,0
+WCC.US,D,20200113,000000,59.16,59.5285,56.03,56.43,3297679,0
+WCC.US,D,20200114,000000,56.71,56.8,56.09,56.4,2399499,0
+WCC.US,D,20200115,000000,56.02,56.405,55.05,55.6,1481208,0
+WCC.US,D,20200116,000000,55.92,56.2,55.495,56,929883,0
+WCC.US,D,20200117,000000,56.29,56.29,55.56,55.82,1509236,0
+WCC.US,D,20200121,000000,55.67,55.785,54.97,55.16,994921,0
+WCC.US,D,20200122,000000,55.15,55.51,54.92,54.95,548172,0
+WCC.US,D,20200123,000000,54.73,54.815,53.72,53.91,1367635,0
+WCC.US,D,20200124,000000,53.9,54.31,52.98,53.14,1048014,0
+WCC.US,D,20200127,000000,52.21,52.635,51.95,52,1337729,0
+WCC.US,D,20200128,000000,52.2,53.03,51.75,52.68,588555,0
+WCC.US,D,20200129,000000,52.95,53.19,52.55,52.62,709710,0
+WCC.US,D,20200130,000000,51.96,52.525,49.5,50.64,2061769,0
+WCC.US,D,20200131,000000,50.25,50.47,48.31,48.41,1622464,0
+WCC.US,D,20200203,000000,48.53,49.29,48.44,48.5,1072608,0
+WCC.US,D,20200204,000000,49.5,49.6,48.63,48.7,1404516,0
+WCC.US,D,20200205,000000,49.25,50.22,48.82,50.2,1272966,0
+WCC.US,D,20200206,000000,50.48,50.505,49.06,49.22,760734,0
+WCC.US,D,20200207,000000,49,49,47.77,47.84,565895,0
+WCC.US,D,20200210,000000,47.67,47.84,46.82,47.27,769785,0
+WCC.US,D,20200211,000000,47.47,47.93,47.16,47.35,751542,0
+WCC.US,D,20200212,000000,47.9,49.31,47.64,47.73,658920,0
+WCC.US,D,20200213,000000,47.9,48.45,47.01,48.32,640217,0
+WCC.US,D,20200214,000000,48.345,48.93,47.875,48.35,867934,0
+WCC.US,D,20200218,000000,48.19,48.66,47.87,47.96,923343,0
+WCC.US,D,20200219,000000,48.3,49,48.18,48.93,733266,0
+WCC.US,D,20200220,000000,48.7,49.19,48.585,48.78,628866,0
+WCC.US,D,20200221,000000,48.49,48.5,47.63,48.3,601561,0
+WCC.US,D,20200224,000000,46.67,47.3,45.93,46.25,959758,0
+WCC.US,D,20200225,000000,46.24,46.4098,43.21,43.74,885341,0
+WCC.US,D,20200226,000000,44.27,45.27,43.35,43.64,889915,0
+WCC.US,D,20200227,000000,42.43,43.62,41.59,41.62,1047937,0
+WCC.US,D,20200228,000000,40.42,41.73,39.83,40.57,1171843,0
+WCC.US,D,20200302,000000,40.83,41.87,39.16,41.57,1256228,0
+WCC.US,D,20200303,000000,41.5,41.77,38.2,39.03,1482610,0
+WCC.US,D,20200304,000000,39.54,39.8175,38.13,39.18,1159026,0
+WCC.US,D,20200305,000000,37.91,38.25,35.215,35.85,1288670,0
+WCC.US,D,20200306,000000,35.04,35.04,32.29,33.82,1784480,0
+WCC.US,D,20200309,000000,31.12,31.12,27.08,27.17,1792029,0
+WCC.US,D,20200310,000000,28.88,32.07,28.705,31.95,2064219,0
+WCC.US,D,20200311,000000,30.8,31.14,27.94,28.49,1435303,0
+WCC.US,D,20200312,000000,25.96,27.9,22.52,25.53,1549563,0
+WCC.US,D,20200313,000000,27.36,27.45,23.73,25.48,1046982,0
+WCC.US,D,20200316,000000,21.93,23.71,21.12,22.06,1482079,0
+WCC.US,D,20200317,000000,22.37,22.51,19.5,22.43,2237881,0
+WCC.US,D,20200318,000000,20.06,20.53,13.515,15.77,1823965,0
+WCC.US,D,20200319,000000,15.36,17.84,14.51,17.39,1772170,0
+WCC.US,D,20200320,000000,18.01,19.1,17.03,17.64,1282096,0
+WCC.US,D,20200323,000000,17.2,19.36,16.4,18.65,1230363,0
+WCC.US,D,20200324,000000,20.28,22.27,20.02,22.04,1527293,0
+WCC.US,D,20200325,000000,22.45,26.13,21.55,25.1,1618459,0
+WCC.US,D,20200326,000000,25.62,27.285,24.85,26.34,1092775,0
+WCC.US,D,20200327,000000,25.05,25.19,22.3701,22.96,963534,0
+WCC.US,D,20200330,000000,22.87,23.27,21.24,22.28,1049717,0
+WCC.US,D,20200331,000000,22.28,23.33,21.92,22.85,824727,0
+WCC.US,D,20200401,000000,21.08,23.36,20.885,22.35,1349590,0
+WCC.US,D,20200402,000000,22.27,22.95,20.46,22.75,924891,0
+WCC.US,D,20200403,000000,22.64,22.8,20.36,21.47,797440,0
+WCC.US,D,20200406,000000,23.16,24.45,22.66,24.23,823286,0
+WCC.US,D,20200407,000000,26,26.67,23.26,23.54,2003333,0
+WCC.US,D,20200408,000000,24,24.95,23.03,24.81,881026,0
+WCC.US,D,20200409,000000,25.99,27.76,25.43,26.49,1341903,0
+WCC.US,D,20200413,000000,27.25,27.25,25.12,26.03,696974,0
+WCC.US,D,20200414,000000,26.67,27.0057,24.3,25.31,708671,0
+WCC.US,D,20200415,000000,23.88,24.446,22.93,23.77,878090,0
+WCC.US,D,20200416,000000,23.57,23.69,22.1,22.66,1082083,0
+WCC.US,D,20200417,000000,23.86,24.479,23.575,24.37,1085266,0
+WCC.US,D,20200420,000000,23.38,24.16,22.57,23.19,755859,0
+WCC.US,D,20200421,000000,22.4,22.71,21.97,22.39,710787,0
+WCC.US,D,20200422,000000,23.26,23.51,21.86,21.94,689937,0
+WCC.US,D,20200423,000000,22.24,23.15,21.98,22.34,758570,0
+WCC.US,D,20200424,000000,22.47,23.23,22.05,23.04,736091,0
+WCC.US,D,20200427,000000,23.5,25.25,23.35,25,967740,0
+WCC.US,D,20200428,000000,26.23,27.63,25.85,27.29,1078841,0
+WCC.US,D,20200429,000000,28.51,29.765,27.83,29.12,1215655,0
+WCC.US,D,20200430,000000,28.1,28.92,24.84,25.87,2596729,0
+WCC.US,D,20200501,000000,25.81,27,24.81,26.95,1268619,0
+WCC.US,D,20200504,000000,27.42,27.43,25.02,25.85,1190987,0
+WCC.US,D,20200505,000000,26.78,28.5,25.76,25.93,839403,0
+WCC.US,D,20200506,000000,26,26.59,25.04,25.43,837910,0
+WCC.US,D,20200507,000000,25.76,26.7,25.76,26.28,708271,0
+WCC.US,D,20200508,000000,26.8,27.975,26.68,27.72,764265,0
+WCC.US,D,20200511,000000,27,27.43,25.6,26.94,798486,0
+WCC.US,D,20200512,000000,26.69,27.13,25.79,25.85,773426,0
+WCC.US,D,20200513,000000,25.5,25.55,23.76,24.23,1058508,0
+WCC.US,D,20200514,000000,23.28,25.59,22.18,25.09,668572,0
+WCC.US,D,20200515,000000,24.93,26.08,24.49,25.68,946584,0
+WCC.US,D,20200518,000000,27.31,28.655,27.01,28.1,1342660,0
+WCC.US,D,20200519,000000,27.9,28.14,26.07,26.49,766907,0
+WCC.US,D,20200520,000000,27.11,28.14,27.04,27.71,844811,0
+WCC.US,D,20200521,000000,27.57,28.4,27.3,27.81,683783,0
+WCC.US,D,20200522,000000,28,28.02,27.01,27.7,506483,0
+WCC.US,D,20200526,000000,29.29,31.29,29.17,30.88,1221613,0
+WCC.US,D,20200527,000000,32.29,33.67,31.87,33.45,1123741,0
+WCC.US,D,20200528,000000,33.9,33.9,32.07,32.18,796317,0
+WCC.US,D,20200529,000000,31.48,33.54,31.2,33.3,1130836,0
+WCC.US,D,20200601,000000,32.77,34.96,32.57,34.41,1155055,0
+WCC.US,D,20200602,000000,34.94,36.48,34.73,36.06,996460,0
+WCC.US,D,20200603,000000,37.1,39.14,36.68,37.38,1227038,0
+WCC.US,D,20200604,000000,37.22,38.39,36.43,38.29,1098014,0
+WCC.US,D,20200605,000000,41.25,42.41,39.85,40.22,1485988,0
+WCC.US,D,20200608,000000,41.97,42.458,40.18,40.38,1260611,0
+WCC.US,D,20200609,000000,38.82,39.465,38.01,38.46,820414,0
+WCC.US,D,20200610,000000,38.71,38.97,37,37.75,986153,0
+WCC.US,D,20200611,000000,35.31,35.49,34.01,34.72,1386055,0
+WCC.US,D,20200612,000000,36.7,37.57,35.59,37,1603021,0
+WCC.US,D,20200615,000000,35.04,38.27,34.98,38,1104496,0
+WCC.US,D,20200616,000000,40.18,41.34,39.69,40.52,1975966,0
+WCC.US,D,20200617,000000,40.6,40.99,39.16,39.29,1154447,0
+WCC.US,D,20200618,000000,38.85,39.39,37.8914,38.34,998542,0
+WCC.US,D,20200619,000000,39.21,39.52,36.14,37.63,1978200,0
+WCC.US,D,20200622,000000,37.56,39.02,37.11,38.75,2339000,0
+WCC.US,D,20200623,000000,38.39,38.39,36.68,37.22,1451274,0
+WCC.US,D,20200624,000000,36.61,37,35.04,35.81,2374260,0
+WCC.US,D,20200625,000000,35.35,37.31,34.46,37.18,2437560,0
+WCC.US,D,20200626,000000,36.59,37.1,33.74,33.93,6082713,0
+WCC.US,D,20200629,000000,34.83,35.59,34.31,34.81,1397594,0
+WCC.US,D,20200630,000000,34.66,35.31,33.92,35.11,1034364,0
+WCC.US,D,20200701,000000,35.12,35.645,32.55,32.57,1239252,0
+WCC.US,D,20200702,000000,33.59,34.41,32.04,32.18,1227377,0
+WCC.US,D,20200706,000000,33.13,34.64,32.79,34.48,1573852,0
+WCC.US,D,20200707,000000,33.76,33.83,32.87,33.25,1841578,0
+WCC.US,D,20200708,000000,33.41,34.66,33.07,34.6,1605137,0
+WCC.US,D,20200709,000000,34.88,35.3,33.61,35,2748387,0
+WCC.US,D,20200710,000000,34.97,35.92,34.47,35.73,2039281,0
+WCC.US,D,20200713,000000,36.33,37.28,35.6,36.42,1141775,0
+WCC.US,D,20200714,000000,36.2,37.85,36.07,37.76,991499,0
+WCC.US,D,20200715,000000,39.23,41.5,39.09,41.34,1752980,0
+WCC.US,D,20200716,000000,41.06,42.14,40.63,41.91,1200381,0
+WCC.US,D,20200717,000000,42.18,43.36,41.85,43.05,927744,0
+WCC.US,D,20200720,000000,42.91,43.2,42.2,42.63,1041813,0
+WCC.US,D,20200721,000000,42.77,44.08,42.77,43.05,734740,0
+WCC.US,D,20200722,000000,42.94,44.07,42.62,43.76,960197,0
+WCC.US,D,20200723,000000,43.33,43.78,42.81,43.13,880437,0
+WCC.US,D,20200724,000000,43.11,43.175,42.03,42.8,640681,0
+WCC.US,D,20200727,000000,42.76,43,41.77,42.3,921257,0
+WCC.US,D,20200728,000000,42,42.27,40.185,40.23,721856,0
+WCC.US,D,20200729,000000,40.51,40.62,39.81,40.43,736950,0
+WCC.US,D,20200730,000000,39.48,39.93,38.88,39.36,530159,0
+WCC.US,D,20200731,000000,38.89,39.29,37.72,38.87,662263,0
+WCC.US,D,20200803,000000,39,39.74,38.38,39.35,614009,0
+WCC.US,D,20200804,000000,38.9,40.25,38.805,40,640401,0
+WCC.US,D,20200805,000000,40.78,42.03,40.49,41.74,707345,0
+WCC.US,D,20200806,000000,41.57,41.57,40.83,41.36,382001,0
+WCC.US,D,20200807,000000,41.34,42.55,41.11,42.42,536860,0
+WCC.US,D,20200810,000000,42.6,43.75,42.6,43.49,550452,0
+WCC.US,D,20200811,000000,44.32,45.19,43.17,43.42,865074,0
+WCC.US,D,20200812,000000,44.3,44.9,43.52,43.9,892128,0
+WCC.US,D,20200813,000000,47.71,49.87,46.21,47.16,2487205,0
+WCC.US,D,20200814,000000,47.5,48.28,46.35,47.36,1604289,0
+WCC.US,D,20200817,000000,47.4,47.79,46.24,46.56,760934,0
+WCC.US,D,20200818,000000,46.89,47.155,46.26,46.77,719268,0
+WCC.US,D,20200819,000000,46.79,47.32,46.435,46.77,805317,0
+WCC.US,D,20200820,000000,46.02,46.76,45.61,46.42,572068,0
+WCC.US,D,20200821,000000,45.82,46.22,44.96,45.63,500325,0
+WCC.US,D,20200824,000000,46.14,47.28,45.65,46.62,492425,0
+WCC.US,D,20200825,000000,46.89,47.17,45.94,46.89,426159,0
+WCC.US,D,20200826,000000,46.95,47.305,46.2,47.18,465040,0
+WCC.US,D,20200827,000000,47.23,47.79,46.5,47.48,535044,0
+WCC.US,D,20200828,000000,47.58,48.49,47.33,48.34,388128,0
+WCC.US,D,20200831,000000,48.34,48.34,46.84,46.85,643269,0
+WCC.US,D,20200901,000000,46.7,48.16,46.515,47.98,618723,0
+WCC.US,D,20200902,000000,47.97,48.48,46.217,47.27,603389,0
+WCC.US,D,20200903,000000,47.4,47.645,44.68,44.86,675823,0
+WCC.US,D,20200904,000000,46,46.22,43.8904,45.51,620283,0
+WCC.US,D,20200908,000000,44.75,45.93,44.025,44.95,670527,0
+WCC.US,D,20200909,000000,45.83,46.43,45.24,45.94,633021,0
+WCC.US,D,20200910,000000,45.97,46.2,44.46,44.51,437058,0
+WCC.US,D,20200911,000000,45.04,45.47,44.31,45.2,431090,0
+WCC.US,D,20200914,000000,45.8,46.38,45.31,45.7,509871,0
+WCC.US,D,20200915,000000,46.22,46.325,43.68,43.7,690319,0
+WCC.US,D,20200916,000000,44.28,45.52,44.21,44.62,856998,0
+WCC.US,D,20200917,000000,43.72,45.27,43.27,44.87,462893,0
+WCC.US,D,20200918,000000,44.92,46.04,44.4,44.78,1172789,0
+WCC.US,D,20200921,000000,43.65,43.695,42.07,42.8,819134,0
+WCC.US,D,20200922,000000,42.76,43.58,42.76,43.26,399071,0
+WCC.US,D,20200923,000000,42.95,43.9,40.97,41.19,577886,0
+WCC.US,D,20200924,000000,41.11,42.6,40.2,41.59,480588,0
+WCC.US,D,20200925,000000,41.07,42,40.85,41.66,611217,0
+WCC.US,D,20200928,000000,42.71,44.68,42.34,43.73,420850,0
+WCC.US,D,20200929,000000,43.89,43.89,42.69,43.53,334015,0
+WCC.US,D,20200930,000000,43.73,45.2,43.51,44.02,344285,0
+WCC.US,D,20201001,000000,44.34,44.71,43.62,44.67,492721,0
+WCC.US,D,20201002,000000,43.41,46.45,43.11,46.19,449875,0
+WCC.US,D,20201005,000000,46.89,48.3,46.85,47.82,539248,0
+WCC.US,D,20201006,000000,48.54,48.675,46.53,46.81,492356,0
+WCC.US,D,20201007,000000,47.75,48.77,47.7182,48.35,503910,0
+WCC.US,D,20201008,000000,48.8,49.16,47.63,48.95,342749,0
+WCC.US,D,20201009,000000,49.78,49.78,48.04,48.09,321121,0
+WCC.US,D,20201012,000000,48.03,48.9,47.65,48.02,566215,0
+WCC.US,D,20201013,000000,47.14,47.2228,45.5,45.63,566180,0
+WCC.US,D,20201014,000000,45.63,46.7798,45.63,45.97,1367293,0
+WCC.US,D,20201015,000000,45.09,47.31,45.09,47.03,615521,0
+WCC.US,D,20201016,000000,47.42,47.6899,46.44,46.44,320009,0
+WCC.US,D,20201019,000000,46.76,47.05,44.94,44.99,438319,0
+WCC.US,D,20201020,000000,45.65,46.55,45.355,46,400506,0
+WCC.US,D,20201021,000000,46.07,46.78,44.56,44.66,387522,0
+WCC.US,D,20201022,000000,45.13,45.62,44.23,44.98,492227,0
+WCC.US,D,20201023,000000,45.57,46.06,44.82,45.5,212709,0
+WCC.US,D,20201026,000000,44.54,44.57,42.31,43.73,615152,0
+WCC.US,D,20201027,000000,43.45,43.88,41.68,41.9,334132,0
+WCC.US,D,20201028,000000,40.41,40.9601,39.77,40.1,796817,0
+WCC.US,D,20201029,000000,39.82,41.26,39.45,40.78,600796,0
+WCC.US,D,20201030,000000,40.67,41.26,39.955,41.24,552027,0
+WCC.US,D,20201102,000000,42.02,44.33,41.504,43.95,443917,0
+WCC.US,D,20201103,000000,44.8,46,44.64,45.71,553960,0
+WCC.US,D,20201104,000000,44.11,45.26,42.7285,43.95,867627,0
+WCC.US,D,20201105,000000,46.67,52.33,46.42,52.15,2259053,0
+WCC.US,D,20201106,000000,52.79,55.08,51.515,55,1118266,0
+WCC.US,D,20201109,000000,58.79,61.8,55.7101,55.83,774700,0
+WCC.US,D,20201110,000000,56.55,58.42,56.21,57.7,723426,0
+WCC.US,D,20201111,000000,57.91,58.12,56.43,58.11,463738,0
+WCC.US,D,20201112,000000,57.21,58.45,56.31,57.16,574522,0
+WCC.US,D,20201113,000000,58.17,59.44,57.67,58.92,530507,0
+WCC.US,D,20201116,000000,60.61,63,59.69,62.34,879954,0
+WCC.US,D,20201117,000000,61.69,62.77,60.2,62.24,529075,0
+WCC.US,D,20201118,000000,62.68,64.59,61.92,62.39,624089,0
+WCC.US,D,20201119,000000,62.03,62.87,61.06,62.82,311219,0
+WCC.US,D,20201120,000000,62.48,62.57,61.05,62,523518,0
+WCC.US,D,20201123,000000,63.01,64.79,62.76,64.34,442233,0
+WCC.US,D,20201124,000000,65.34,68.162,64.56,67.34,464252,0
+WCC.US,D,20201125,000000,66.25,66.78,64.28,66.44,289537,0
+WCC.US,D,20201127,000000,66,67.01,65.74,66.88,147185,0
+WCC.US,D,20201130,000000,66.43,66.61,65.08,65.22,295731,0
+WCC.US,D,20201201,000000,66.66,66.81,65.12,66.36,405035,0
+WCC.US,D,20201202,000000,66,66.67,65.43,66.35,401264,0
+WCC.US,D,20201203,000000,66.24,67.92,65.5,66.92,435772,0
+WCC.US,D,20201204,000000,67.52,68.96,67.13,68.71,293903,0
+WCC.US,D,20201207,000000,68.22,69.47,67.46,68.96,384160,0
+WCC.US,D,20201208,000000,70,72.72,69.64,71.71,535496,0
+WCC.US,D,20201209,000000,71.87,72.98,71.39,72.51,370537,0
+WCC.US,D,20201210,000000,71.12,72.7,71.12,71.69,399408,0
+WCC.US,D,20201211,000000,72.52,74.96,71.73,74.46,683642,0
+WCC.US,D,20201214,000000,75.36,75.87,73.25,73.97,562314,0
+WCC.US,D,20201215,000000,74.78,77.04,74.61,76.99,437396,0
+WCC.US,D,20201216,000000,77.13,77.93,76,76.46,501683,0
+WCC.US,D,20201217,000000,76.65,77.44,75.75,77.29,375000,0
+WCC.US,D,20201218,000000,77.25,77.45,74.6,75.49,832016,0
+WCC.US,D,20201221,000000,73.07,75.3,72.38,75.26,321428,0
+WCC.US,D,20201222,000000,76.76,76.79,74.84,75.77,348573,0
+WCC.US,D,20201223,000000,76.07,76.5,74.6,75.96,329083,0
+WCC.US,D,20201224,000000,76.72,76.92,75.75,76.69,81734,0
+WCC.US,D,20201228,000000,77.93,78.95,77.26,77.68,372801,0
+WCC.US,D,20201229,000000,77.56,77.56,76.27,77.14,288372,0
+WCC.US,D,20201230,000000,76.89,78.59,76.89,78.36,219479,0
+WCC.US,D,20201231,000000,78.45,79.55,77.29,78.5,307251,0
+WCC.US,D,20210104,000000,79.05,79.6899,75.642,76.58,334991,0
+WCC.US,D,20210105,000000,76.12,80.025,75.91,78.9,374840,0
+WCC.US,D,20210106,000000,80.41,84.9159,80.41,84.29,450601,0
+WCC.US,D,20210107,000000,84.78,86.908,83.23,86.57,313534,0
+WCC.US,D,20210108,000000,86.73,86.73,83.34,85.51,301356,0
+WCC.US,D,20210111,000000,83.91,85.015,83.21,83.83,462040,0
+WCC.US,D,20210112,000000,84.02,86.35,83.6265,85.67,303315,0
+WCC.US,D,20210113,000000,87.44,87.625,83.44,84.32,437562,0
+WCC.US,D,20210114,000000,85.03,87.84,84.675,86.64,306338,0
+WCC.US,D,20210115,000000,84.59,86.39,81.6,85.71,431413,0
+WCC.US,D,20210119,000000,86.47,87.85,85.75,86.01,467868,0
+WCC.US,D,20210120,000000,86.42,86.97,85.04,85.8,241759,0
+WCC.US,D,20210121,000000,85.8,86.39,84.15,84.52,267531,0
+WCC.US,D,20210122,000000,83.63,84.23,82.63,84.06,399124,0
+WCC.US,D,20210125,000000,83.37,83.37,80.8,81.73,446847,0
+WCC.US,D,20210126,000000,82.59,83.44,78.695,79.04,419859,0
+WCC.US,D,20210127,000000,76.76,78.85,73.77,75.98,748775,0
+WCC.US,D,20210128,000000,77.61,80.81,77.18,78.8,369004,0
+WCC.US,D,20210129,000000,78.39,78.88,75.04,76.11,521396,0
+WCC.US,D,20210201,000000,77.47,81.21,77.47,80.92,306755,0
+WCC.US,D,20210202,000000,82,83.6647,80.67,82.59,370061,0
+WCC.US,D,20210203,000000,82.2,84.55,81.2,84.51,281404,0
+WCC.US,D,20210204,000000,84.51,85.85,84.13,85.54,317316,0
+WCC.US,D,20210205,000000,85.92,87.17,85.32,86.77,336296,0
+WCC.US,D,20210208,000000,87.35,89.525,87.31,89.33,429795,0
+WCC.US,D,20210209,000000,75.4,77.48,70.49,76.62,3186510,0
+WCC.US,D,20210210,000000,78.51,82.93,76.76,77.31,1382610,0
+WCC.US,D,20210211,000000,77.4,78.49,75.3,76.8,682004,0
+WCC.US,D,20210212,000000,76,81.3599,75.83,80.44,1284942,0
+WCC.US,D,20210216,000000,81.89,83.08,81.21,82.05,529347,0
+WCC.US,D,20210217,000000,81.05,82.08,80.2,80.47,534329,0
+WCC.US,D,20210218,000000,79.68,81.34,77.64,78.86,366725,0
+WCC.US,D,20210219,000000,79.74,82.58,79.74,81.53,444523,0
+WCC.US,D,20210222,000000,80.86,82.38,80.16,80.63,563369,0
+WCC.US,D,20210223,000000,80,81.855,77.01,81.21,397588,0
+WCC.US,D,20210224,000000,81.67,84.13,80.98,84.1,539567,0
+WCC.US,D,20210225,000000,83.8,84.395,80.0627,80.27,603084,0
+WCC.US,D,20210226,000000,80.78,81.92,78.595,80.28,368191,0
+WCC.US,D,20210301,000000,82.56,86.5,82.32,85.85,517232,0
+WCC.US,D,20210302,000000,85.61,87.14,85.28,85.82,403413,0
+WCC.US,D,20210303,000000,86.07,88.78,85.41,86.49,382256,0
+WCC.US,D,20210304,000000,86.58,88.96,80.1501,83.18,932538,0
+WCC.US,D,20210305,000000,85,86.58,79.4,86.44,556784,0
+WCC.US,D,20210308,000000,87.52,89.71,86.63,88.72,504780,0
+WCC.US,D,20210309,000000,89.65,90.48,86.215,87.53,472339,0
+WCC.US,D,20210310,000000,87.83,90.58,87.42,90.05,356622,0
+WCC.US,D,20210311,000000,92.04,93.0875,90.51,91.44,415420,0
+WCC.US,D,20210312,000000,92,93.25,90.89,92.14,318232,0
+WCC.US,D,20210315,000000,91.85,92.9,90.31,92.79,230378,0
+WCC.US,D,20210316,000000,93.36,93.36,89.0901,89.37,437117,0
+WCC.US,D,20210317,000000,90.02,93.29,88.97,93.23,327580,0
+WCC.US,D,20210318,000000,92.72,95.19,89.3,89.66,337911,0
+WCC.US,D,20210319,000000,90.36,91.77,85,91,732325,0
+WCC.US,D,20210322,000000,91.44,91.46,88.59,90.18,272144,0
+WCC.US,D,20210323,000000,88.65,89.71,82.15,82.92,559620,0
+WCC.US,D,20210324,000000,84.65,87.36,81.27,81.49,514273,0
+WCC.US,D,20210325,000000,80.27,85.2,79.1,84.16,481693,0
+WCC.US,D,20210326,000000,85.79,86.36,83.38,85.8,438314,0
+WCC.US,D,20210329,000000,85,88,82.68,83.04,374876,0
+WCC.US,D,20210330,000000,82.76,86.07,82.31,85.8,305967,0
+WCC.US,D,20210331,000000,86.37,87.845,84.51,86.53,405849,0
+WCC.US,D,20210401,000000,87.7,87.98,85.55,87.04,294785,0
+WCC.US,D,20210405,000000,88.62,89.98,88.1,89.15,205468,0
+WCC.US,D,20210406,000000,88.9,90.105,87.28,87.38,325954,0
+WCC.US,D,20210407,000000,87.47,87.53,84.44,84.64,327385,0
+WCC.US,D,20210408,000000,85.34,86.4,83.5,86.08,274256,0
+WCC.US,D,20210409,000000,86.21,87.91,85,87.41,247630,0
+WCC.US,D,20210412,000000,88.24,90.08,87.64,89.77,273185,0
+WCC.US,D,20210413,000000,89.14,89.14,85.16,86.37,387191,0
+WCC.US,D,20210414,000000,86.71,87.84,84.77,84.78,431521,0
+WCC.US,D,20210415,000000,85.82,86.12,83.88,85.74,343071,0
+WCC.US,D,20210416,000000,86.48,87.3,85.26,86.91,446477,0
+WCC.US,D,20210419,000000,86.18,86.55,84.22,84.91,483168,0
+WCC.US,D,20210420,000000,83.98,85.08,82.17,84.21,301391,0
+WCC.US,D,20210421,000000,83.26,86.31,82.29,86.05,181410,0
+WCC.US,D,20210422,000000,86.42,88.46,85.01,87.7,533989,0
+WCC.US,D,20210423,000000,88.6,91.01,87.8808,90.53,345433,0
+WCC.US,D,20210426,000000,91.21,92.33,90.75,91.04,346815,0
+WCC.US,D,20210427,000000,90.63,91.5773,89.52,91.39,341342,0
+WCC.US,D,20210428,000000,91.26,92.44,90.26,92.04,285538,0
+WCC.US,D,20210429,000000,93.82,93.82,91.09,93.33,384284,0
+WCC.US,D,20210430,000000,92.5,93.23,91.39,91.72,630889,0
+WCC.US,D,20210503,000000,93.07,93.76,90.67,91.46,304478,0
+WCC.US,D,20210504,000000,91.03,92.76,89.41,92.69,326723,0
+WCC.US,D,20210505,000000,93.69,94.74,93.075,93.98,356838,0
+WCC.US,D,20210506,000000,102.15,105.85,99.4201,102.96,930839,0
+WCC.US,D,20210507,000000,103.02,109.61,101,109.49,725011,0
+WCC.US,D,20210510,000000,110,111.95,107.64,107.65,486653,0
+WCC.US,D,20210511,000000,106.43,108,104.665,106.25,569559,0
+WCC.US,D,20210512,000000,104.85,105.67,101.33,102.11,524104,0
+WCC.US,D,20210513,000000,102.62,108.8,102.62,107.92,472566,0
+WCC.US,D,20210514,000000,108.64,110.86,107.54,110.32,306182,0
+WCC.US,D,20210517,000000,109.23,110,107.3,108.83,247551,0
+WCC.US,D,20210518,000000,108.19,109.08,106.66,106.68,369180,0
+WCC.US,D,20210519,000000,105.08,105.21,103.45,104.5,368967,0
+WCC.US,D,20210520,000000,104.12,104.98,102.36,103.91,409223,0
+WCC.US,D,20210521,000000,105.45,106.02,103.275,103.92,311207,0
+WCC.US,D,20210524,000000,104.03,105.9,102.68,105.2,215967,0
+WCC.US,D,20210525,000000,106,107.05,103.42,103.67,278265,0
+WCC.US,D,20210526,000000,104.34,106.99,103.24,106.63,248927,0
+WCC.US,D,20210527,000000,108,108.515,106.47,106.63,392748,0
+WCC.US,D,20210528,000000,107.16,107.44,105.19,106.57,139002,0
+WCC.US,D,20210601,000000,108.29,110.52,108.29,109.57,350052,0
+WCC.US,D,20210602,000000,109.63,110,107.81,108.01,350849,0
+WCC.US,D,20210603,000000,107.61,109.51,106.63,108.52,206209,0
+WCC.US,D,20210604,000000,109.4,109.4,107.66,109.04,211822,0
+WCC.US,D,20210607,000000,109.03,110.51,108.49,110.23,344749,0
+WCC.US,D,20210608,000000,110.41,113.1,108.9078,112.35,345372,0
+WCC.US,D,20210609,000000,112.27,112.27,109.37,109.65,405497,0
+WCC.US,D,20210610,000000,111.16,111.46,109.27,110,410294,0
+WCC.US,D,20210611,000000,110.2,111.835,110.06,111,230342,0
+WCC.US,D,20210614,000000,110.38,110.48,108.55,110.14,927114,0
+WCC.US,D,20210615,000000,110.12,111.84,109.38,110.59,299407,0
+WCC.US,D,20210616,000000,109.2,110.49,106.51,108.31,367963,0
+WCC.US,D,20210617,000000,108.07,108.07,100.06,102.59,465407,0
+WCC.US,D,20210618,000000,100.5,101.79,98.73,98.76,540345,0
+WCC.US,D,20210621,000000,100.49,103.5,99.51,102.31,466688,0
+WCC.US,D,20210622,000000,101.68,102.24,99.63,101.77,314510,0
+WCC.US,D,20210623,000000,101.75,103.57,101.56,102.18,303009,0
+WCC.US,D,20210624,000000,103.18,104.204,101.6,103.62,457542,0
+WCC.US,D,20210625,000000,104.35,104.52,102.135,102.34,1674637,0
+WCC.US,D,20210628,000000,102.34,102.45,99.83,100.76,300673,0
+WCC.US,D,20210629,000000,101.34,102.91,100.745,101.31,301105,0
+WCC.US,D,20210630,000000,100.6,103.1,100.6,102.82,265596,0
+WCC.US,D,20210701,000000,103.71,104.44,102.57,103.83,212274,0
+WCC.US,D,20210702,000000,103.9,104.47,102.75,103.74,276018,0
+WCC.US,D,20210706,000000,103.9,104.3,98.635,100.05,254789,0
+WCC.US,D,20210707,000000,99.53,102.96,99.53,102.51,258930,0
+WCC.US,D,20210708,000000,100.09,102.77,98.5986,100.23,203177,0
+WCC.US,D,20210709,000000,102.3,104.54,102.3,104.1,151856,0
+WCC.US,D,20210712,000000,102.78,105,101.78,104.53,186371,0
+WCC.US,D,20210713,000000,103.21,103.83,101.8515,102.19,152829,0
+WCC.US,D,20210714,000000,103.75,104.5099,100.7162,101.31,163862,0
+WCC.US,D,20210715,000000,100.57,102.43,99.9,101.14,160008,0
+WCC.US,D,20210716,000000,102.51,103.4186,98.3,98.61,186375,0
+WCC.US,D,20210719,000000,95.3,97.36,93.8,95.11,279261,0
+WCC.US,D,20210720,000000,96.08,101.23,95.6,100.3,261786,0
+WCC.US,D,20210721,000000,101.45,103.65,100.96,102.41,166811,0
+WCC.US,D,20210722,000000,101.76,101.81,99.45,99.87,237878,0
+WCC.US,D,20210723,000000,101.24,101.74,99.85,101.63,133574,0
+WCC.US,D,20210726,000000,101.72,102.97,101.24,102.41,192430,0
+WCC.US,D,20210727,000000,101.19,102.29,100.37,101.6,141450,0
+WCC.US,D,20210728,000000,102.23,104.98,100.79,103.14,311838,0
+WCC.US,D,20210729,000000,105.31,107.5,103.73,106.22,257670,0
+WCC.US,D,20210730,000000,105.24,106.92,105,106.45,184267,0
+WCC.US,D,20210802,000000,107.78,109.24,104.79,105.34,255204,0
+WCC.US,D,20210803,000000,106.69,109,104.45,108.08,253731,0
+WCC.US,D,20210804,000000,106.44,107.1241,105.5,105.85,405646,0
+WCC.US,D,20210805,000000,109.53,113.81,108.13,111.63,491244,0
+WCC.US,D,20210806,000000,115.55,116.36,113.04,114.98,246236,0
+WCC.US,D,20210809,000000,114.71,114.85,111.93,113.48,251111,0
+WCC.US,D,20210810,000000,113.7,117.15,112.93,117.09,176683,0
+WCC.US,D,20210811,000000,117.7,119.51,115.03,119.45,204833,0
+WCC.US,D,20210812,000000,119.59,119.92,117.05,117.81,231109,0
+WCC.US,D,20210813,000000,117.57,117.995,115.86,117.08,147785,0
+WCC.US,D,20210816,000000,115.9,116.51,114.31,114.72,214980,0
+WCC.US,D,20210817,000000,112.95,112.97,109.56,111.03,195895,0
+WCC.US,D,20210818,000000,110.13,112.52,109.95,110.16,245487,0
+WCC.US,D,20210819,000000,108.22,109.99,107.5,108.86,374751,0
+WCC.US,D,20210820,000000,109.01,110.6,108.47,109.98,233424,0
+WCC.US,D,20210823,000000,110.63,112.79,110.09,112.55,170334,0
+WCC.US,D,20210824,000000,113.14,116.49,113.14,116.05,216097,0
+WCC.US,D,20210825,000000,116.05,118.15,115.65,117.48,203803,0
+WCC.US,D,20210826,000000,117.06,117.28,115.22,116.28,218775,0
+WCC.US,D,20210827,000000,116.28,120.74,116.28,120.3,302757,0
+WCC.US,D,20210830,000000,120.3,121.19,118.61,119.17,170405,0
+WCC.US,D,20210831,000000,118.96,119.62,116.95,117.02,231261,0
+WCC.US,D,20210901,000000,117.12,117.12,114.22,115.54,190954,0
+WCC.US,D,20210902,000000,116.61,117.08,114.05,116.73,154652,0
+WCC.US,D,20210903,000000,115.95,116.61,114.74,115.54,96307,0
+WCC.US,D,20210907,000000,114.77,115.24,113.35,113.39,154026,0
+WCC.US,D,20210908,000000,112.77,114.05,111.01,112.09,211501,0
+WCC.US,D,20210909,000000,111.8,114.17,111.4,112.69,190344,0
+WCC.US,D,20210910,000000,113.93,114.88,112.495,112.79,193529,0
+WCC.US,D,20210913,000000,113.67,113.67,111.445,112.9,226031,0
+WCC.US,D,20210914,000000,113.62,114.62,110.8,111.68,338147,0
+WCC.US,D,20210915,000000,111.63,116.08,111.63,115.77,252190,0
+WCC.US,D,20210916,000000,115.37,116.46,113.695,115,325053,0
+WCC.US,D,20210917,000000,115,115.875,112.13,113.83,753008,0
+WCC.US,D,20210920,000000,110.5,113.17,109.3501,112.73,404839,0
+WCC.US,D,20210921,000000,114.3,114.3,109.7,110.41,325511,0
+WCC.US,D,20210922,000000,111.44,114.19,110.46,113.18,313750,0
+WCC.US,D,20210923,000000,113.97,117.69,113.865,116.82,259953,0
+WCC.US,D,20210924,000000,116.47,118.02,115.39,117.5,208026,0
+WCC.US,D,20210927,000000,117.53,120.23,117.53,119.74,365632,0
+WCC.US,D,20210928,000000,119.67,119.9896,116.34,116.47,260159,0
+WCC.US,D,20210929,000000,117.69,118.77,116.9,117.43,233953,0
+WCC.US,D,20210930,000000,118.12,118.42,114.63,115.32,413924,0
+WCC.US,D,20211001,000000,116.07,120.739,115.44,120,554971,0
+WCC.US,D,20211004,000000,120,121.5,117.93,119.81,436602,0
+WCC.US,D,20211005,000000,120.05,123.27,119.06,121.66,417924,0
+WCC.US,D,20211006,000000,120.3,121.2,115.28,117.43,321410,0
+WCC.US,D,20211007,000000,118.42,120.35,118.17,119.95,265916,0
+WCC.US,D,20211008,000000,120.21,120.21,116.66,116.71,213536,0
+WCC.US,D,20211011,000000,116.63,120.02,116.41,118.32,154572,0
+WCC.US,D,20211012,000000,118.73,120.1,118.19,119.82,229845,0
+WCC.US,D,20211013,000000,119.8,119.8,117.23,118.75,166309,0
+WCC.US,D,20211014,000000,120.35,122.08,119.59,121.84,318676,0
+WCC.US,D,20211015,000000,125.54,127.53,123.9,124.81,438098,0
+WCC.US,D,20211018,000000,123.61,126.18,123.57,125.98,191414,0
+WCC.US,D,20211019,000000,126.68,127,125.01,125.9,142350,0
+WCC.US,D,20211020,000000,126.35,128.57,125.79,128.1,279723,0
+WCC.US,D,20211021,000000,127.45,128.37,125.33,127.31,211797,0
+WCC.US,D,20211022,000000,128.14,129.05,125.49,125.49,169405,0
+WCC.US,D,20211025,000000,125.41,128.5,125.38,128.06,231806,0
+WCC.US,D,20211026,000000,128.32,128.32,124.48,124.82,190995,0
+WCC.US,D,20211027,000000,124.68,126.22,123.38,125,413037,0
+WCC.US,D,20211028,000000,125.94,130.79,125.81,130.77,303578,0
+WCC.US,D,20211029,000000,130.94,132.18,128.476,129.56,490882,0
+WCC.US,D,20211101,000000,129.69,134.14,129.69,132.52,284359,0
+WCC.US,D,20211102,000000,133.1,134.21,131.98,133.44,334591,0
+WCC.US,D,20211103,000000,133,135.88,133,135.2,381113,0
+WCC.US,D,20211104,000000,137,137.69,129.01,131.46,542767,0
+WCC.US,D,20211105,000000,136.52,139.17,134.05,136.58,400100,0
+WCC.US,D,20211108,000000,139.44,140.92,135.44,135.95,248683,0
+WCC.US,D,20211109,000000,135.36,136.88,133.43,134.11,312704,0
+WCC.US,D,20211110,000000,133.45,134.75,132.15,133.88,402808,0
+WCC.US,D,20211111,000000,133.58,137.08,133.03,136.92,238411,0
+WCC.US,D,20211112,000000,137.43,139.27,136.54,138.63,294113,0
+WCC.US,D,20211115,000000,138.63,139.14,136.61,137.31,368163,0
+WCC.US,D,20211116,000000,136.5,138.76,136.13,136.6,254267,0
+WCC.US,D,20211117,000000,136.18,136.67,134.55,136.16,285596,0
+WCC.US,D,20211118,000000,136.73,137.9,135.08,136.52,321054,0
+WCC.US,D,20211119,000000,135.26,137.79,134.79,136.21,209702,0
+WCC.US,D,20211122,000000,137.69,140.39,136.95,137.02,283479,0
+WCC.US,D,20211123,000000,136.99,139.13,136.15,137.08,423801,0
+WCC.US,D,20211124,000000,136.47,138.565,136.15,136.18,298128,0
+WCC.US,D,20211126,000000,131,131.92,127.5261,131.39,265881,0
+WCC.US,D,20211129,000000,134,134.95,128.54,130.35,360890,0
+WCC.US,D,20211130,000000,128.76,128.94,123.6,124.13,541234,0
+WCC.US,D,20211201,000000,128.23,128.375,119.82,119.83,395533,0
+WCC.US,D,20211202,000000,121.14,126.97,120.09,126.24,402565,0
+WCC.US,D,20211203,000000,126.84,127.16,122.675,123.63,256976,0
+WCC.US,D,20211206,000000,124.21,127.4,123.825,126.11,286854,0
+WCC.US,D,20211207,000000,127.96,133.21,127.96,131.42,323547,0
+WCC.US,D,20211208,000000,132.16,132.93,129.56,129.63,227686,0
+WCC.US,D,20211209,000000,128.17,128.6927,126.55,127.11,287518,0
+WCC.US,D,20211210,000000,127.72,128.51,123.56,125.88,434298,0
+WCC.US,D,20211213,000000,124.85,125.425,122.51,122.78,318975,0
+WCC.US,D,20211214,000000,121.19,123.9,119.84,121.83,508570,0
+WCC.US,D,20211215,000000,121.33,123.92,118.95,123.54,327726,0
+WCC.US,D,20211216,000000,125.61,125.61,119,119.8,400675,0
+WCC.US,D,20211217,000000,118.41,122.21,116.81,120.15,535432,0
+WCC.US,D,20211220,000000,118.73,118.87,115.08,118.39,435199,0
+WCC.US,D,20211221,000000,120.12,124.39,119.5247,124.21,468600,0
+WCC.US,D,20211222,000000,124.24,124.935,122.23,124.67,274820,0
+WCC.US,D,20211223,000000,125.97,128.25,125.97,127.16,153783,0
+WCC.US,D,20211227,000000,127.83,130.31,126.51,130.25,178222,0
+WCC.US,D,20211228,000000,129.73,131.2376,129.61,130.26,106851,0
+WCC.US,D,20211229,000000,130.5,131.91,130.2,131.72,128590,0
+WCC.US,D,20211230,000000,131.58,132.35,129.8,129.92,146826,0
+WCC.US,D,20211231,000000,129.02,132.62,129.02,131.59,173653,0
+WCC.US,D,20220103,000000,132.08,134.66,130.005,131.42,334740,0
+WCC.US,D,20220104,000000,132.92,137.51,132.92,137.26,483826,0
+WCC.US,D,20220105,000000,136.47,139,130.26,130.26,651032,0
+WCC.US,D,20220106,000000,131.79,134.49,130.29,134.15,431191,0
+WCC.US,D,20220107,000000,133.52,134.59,128.68,128.69,205639,0
+WCC.US,D,20220110,000000,127.79,128,122.53,126.18,326374,0
+WCC.US,D,20220111,000000,126.32,129.86,124.52,129.69,335846,0
+WCC.US,D,20220112,000000,131.1,135,131.1,134.21,544833,0
+WCC.US,D,20220113,000000,135.16,137.16,133.415,134.44,263965,0
+WCC.US,D,20220114,000000,132.94,136.025,130.3937,134.25,278974,0
+WCC.US,D,20220118,000000,131.19,131.235,128.07,128.17,295291,0
+WCC.US,D,20220119,000000,129.82,129.82,124.86,125.61,264802,0
+WCC.US,D,20220120,000000,125.98,128.56,122.645,122.83,150329,0
+WCC.US,D,20220121,000000,122.78,126.17,120.55,122.25,394068,0
+WCC.US,D,20220124,000000,119.29,125.155,115.46,124.58,595875,0
+WCC.US,D,20220125,000000,121.67,122.94,118.25,120.97,312729,0
+WCC.US,D,20220126,000000,123.34,126.99,121.4,122.82,491899,0
+WCC.US,D,20220127,000000,124.9,125.58,117.7,119.17,237089,0
+WCC.US,D,20220128,000000,118.9,119.17,114.07,118.88,504499,0
+WCC.US,D,20220131,000000,119.48,122.48,118.35,121.89,935564,0
+WCC.US,D,20220201,000000,122.45,125.43,120.6,124.46,481103,0
+WCC.US,D,20220202,000000,125.45,126.7614,123.21,125.1,304236,0
+WCC.US,D,20220203,000000,123,126.81,122.1,122.18,218853,0
+WCC.US,D,20220204,000000,121.28,121.41,118.05,119.55,356262,0
+WCC.US,D,20220207,000000,120.93,122.65,120.05,121.43,406678,0
+WCC.US,D,20220208,000000,122.43,126.56,122.43,125.85,436498,0
+WCC.US,D,20220209,000000,127.406,131.04,127.406,131,257649,0
+WCC.US,D,20220210,000000,128,131.72,126.56,127.31,339487,0
+WCC.US,D,20220211,000000,127.56,129.21,121.5969,123.5,490208,0
+WCC.US,D,20220214,000000,125.7,126.42,120.85,123.47,614509,0
+WCC.US,D,20220215,000000,127.56,131.96,126.535,130.9,943592,0
+WCC.US,D,20220216,000000,131.89,132.1884,127.51,129.12,503561,0
+WCC.US,D,20220217,000000,127.26,127.4,121.91,122.09,671150,0
+WCC.US,D,20220218,000000,121.71,125.45,121.71,122.46,574729,0
+WCC.US,D,20220222,000000,122.2,124.77,121.08,123.03,545701,0
+WCC.US,D,20220223,000000,123.68,124.7774,117.27,117.5,548154,0
+WCC.US,D,20220224,000000,113.12,122.12,112.47,121.94,708700,0
+WCC.US,D,20220225,000000,121.66,125.07,119.61,123.71,422814,0
+WCC.US,D,20220228,000000,121.13,123.32,119.68,121.73,360408,0
+WCC.US,D,20220301,000000,120.67,122.39,115.3,116.1,486517,0
+WCC.US,D,20220302,000000,117.67,122.51,116.68,121.68,382783,0
+WCC.US,D,20220303,000000,122.08,123.19,118.36,119.92,307177,0
+WCC.US,D,20220304,000000,117.46,118.98,113.04,114.03,504102,0
+WCC.US,D,20220307,000000,113.87,114,105.455,107.02,794242,0
+WCC.US,D,20220308,000000,107.55,112.77,106.37,109.69,736621,0
+WCC.US,D,20220309,000000,114.18,115.94,113.28,114.12,491751,0
+WCC.US,D,20220310,000000,110.89,116.51,110.03,116.39,405422,0
+WCC.US,D,20220311,000000,117.97,121.1,117.09,120,561436,0
+WCC.US,D,20220314,000000,121.5,124.38,120.09,120.83,533622,0
+WCC.US,D,20220315,000000,121.87,125.445,121.255,125.41,468666,0
+WCC.US,D,20220316,000000,127.08,131.63,126.38,131.48,558275,0
+WCC.US,D,20220317,000000,129.98,133.62,129.12,133.57,291054,0
+WCC.US,D,20220318,000000,131.56,132.51,128.8,131.84,567227,0
+WCC.US,D,20220321,000000,130.69,132.92,128.12,131.02,331777,0
+WCC.US,D,20220322,000000,132.1,133.8637,130.01,131.12,417443,0
+WCC.US,D,20220323,000000,130.14,131.09,128.37,129.51,321975,0
+WCC.US,D,20220324,000000,130.06,131.97,128.82,131.95,252145,0
+WCC.US,D,20220325,000000,132.58,133.35,130.35,132.85,387982,0
+WCC.US,D,20220328,000000,132.49,132.49,128.3925,130.95,379425,0
+WCC.US,D,20220329,000000,132.96,135.965,132.1,134.44,377022,0
+WCC.US,D,20220330,000000,133.75,134.875,130.56,130.75,301517,0
+WCC.US,D,20220331,000000,130.17,132.92,129.79,130.14,342304,0
+WCC.US,D,20220401,000000,130.57,133.58,130.57,132,461882,0
+WCC.US,D,20220404,000000,131.52,132.21,128.86,129.42,440109,0
+WCC.US,D,20220405,000000,128.68,129.92,125.754,126.07,458659,0
+WCC.US,D,20220406,000000,123.88,126.35,122.97,124.48,449492,0
+WCC.US,D,20220407,000000,124.43,124.55,119.4,119.54,464203,0
+WCC.US,D,20220408,000000,119.55,121.64,117.91,118.3,372161,0
+WCC.US,D,20220411,000000,116.93,121.055,115.05,116.86,360682,0
+WCC.US,D,20220412,000000,118.49,121.81,117.73,119.87,488038,0
+WCC.US,D,20220413,000000,119.88,124.175,119.88,123.91,357704,0
+WCC.US,D,20220414,000000,124.22,126.535,123.12,123.19,348465,0
+WCC.US,D,20220418,000000,122.64,125.46,122.2,123.75,169877,0
+WCC.US,D,20220419,000000,123.98,130.45,123.42,129.82,253490,0
+WCC.US,D,20220420,000000,130.62,133.59,129.86,130.48,253954,0
+WCC.US,D,20220421,000000,134.08,136.39,132.15,133.18,661067,0
+WCC.US,D,20220422,000000,131.62,131.62,124.46,125.68,357995,0
+WCC.US,D,20220425,000000,123.74,125.68,120.21,125.45,395730,0
+WCC.US,D,20220426,000000,124.12,125.02,119.98,120.17,437652,0
+WCC.US,D,20220427,000000,119.66,124.49,118.98,123.19,466604,0
+WCC.US,D,20220428,000000,125.32,128.55,119.4,127.25,640700,0
+WCC.US,D,20220429,000000,126.2,128.245,122.18,123.26,474180,0
+WCC.US,D,20220502,000000,123.59,125.2,118.615,122.62,332423,0
+WCC.US,D,20220503,000000,121.51,127.15,121.45,126.83,403718,0
+WCC.US,D,20220504,000000,126.9,132.6,125.69,132.56,467512,0
+WCC.US,D,20220505,000000,137.44,144.43,135.54,140.14,1437938,0
+WCC.US,D,20220506,000000,142.51,143.065,136.97,140.25,728801,0
+WCC.US,D,20220509,000000,137.08,140.155,129.665,130.84,779244,0
+WCC.US,D,20220510,000000,130.92,133.345,124.765,128.26,686994,0
+WCC.US,D,20220511,000000,128.69,129.4,120.26,120.53,919719,0
+WCC.US,D,20220512,000000,119.04,121.64,117.41,120.07,859122,0
+WCC.US,D,20220513,000000,122.06,126.39,121.955,124.67,489524,0
+WCC.US,D,20220516,000000,124.52,125.45,119.73,122.03,487681,0
+WCC.US,D,20220517,000000,125.53,129.005,124.16,126.31,466821,0
+WCC.US,D,20220518,000000,124.59,127.06,119.79,121.13,361445,0
+WCC.US,D,20220519,000000,119,123.24,117.91,120.68,392205,0
+WCC.US,D,20220520,000000,122.4,122.95,114.93,117.29,496776,0
+WCC.US,D,20220523,000000,119.28,121.405,117.79,118.64,451488,0
+WCC.US,D,20220524,000000,116.85,116.85,112.26,113.77,529978,0
+WCC.US,D,20220525,000000,112.66,118.005,112.66,115.45,337218,0
+WCC.US,D,20220526,000000,116.09,122.6,116.09,122.04,384192,0
+WCC.US,D,20220527,000000,123.29,127.05,123.27,126.8,331347,0
+WCC.US,D,20220531,000000,125.22,127.48,122.93,125.58,405728,0
+WCC.US,D,20220601,000000,129.24,134.95,127.05,132.29,795729,0
+WCC.US,D,20220602,000000,133.19,136.63,133.01,136.46,467779,0
+WCC.US,D,20220603,000000,136,138.92,133.7125,138.62,492736,0
+WCC.US,D,20220606,000000,139.03,139.72,134.641,135.74,568506,0
+WCC.US,D,20220607,000000,133.5,144.29,132.7262,143.88,765885,0
+WCC.US,D,20220608,000000,142.82,142.82,135.9438,136.55,648771,0
+WCC.US,D,20220609,000000,135.7,136.02,133.62,133.68,355101,0
+WCC.US,D,20220610,000000,130,132.1,126.95,127.17,347347,0
+WCC.US,D,20220613,000000,123.33,124.215,119.57,120.25,605580,0
+WCC.US,D,20220614,000000,120.18,121.83,118.79,120.21,470340,0
+WCC.US,D,20220615,000000,122.05,124.03,118.52,120.68,552509,0
+WCC.US,D,20220616,000000,116.93,117.9,107.69,109.84,864888,0
+WCC.US,D,20220617,000000,110.51,110.64,105.26,106.61,963840,0
+WCC.US,D,20220621,000000,108.15,110.535,106.32,107.44,942543,0
+WCC.US,D,20220622,000000,104.21,106.56,100.93,104.45,1023437,0
+WCC.US,D,20220623,000000,103.65,105.07,100.61,103.65,795256,0
+WCC.US,D,20220624,000000,105.41,113.58,104.47,113.58,6282175,0
+WCC.US,D,20220627,000000,114.36,114.74,110.67,112.05,713451,0
+WCC.US,D,20220628,000000,113.71,115.64,109.98,110.3,447792,0
+WCC.US,D,20220629,000000,109.9,111.68,105.5,107.44,432251,0
+WCC.US,D,20220630,000000,104.75,109.77,103.41,107.1,829726,0
+WCC.US,D,20220701,000000,106.58,109.19,103.33,105.83,778236,0
+WCC.US,D,20220705,000000,103.17,103.44,100.34,103.24,719408,0
+WCC.US,D,20220706,000000,102.53,105.01,100.2,101.3,1005145,0
+WCC.US,D,20220707,000000,104.1,108.18,103.74,107.26,710000,0
+WCC.US,D,20220708,000000,107.89,108.01,105.26,106.97,319229,0
+WCC.US,D,20220711,000000,105.34,106.755,104.21,106,402958,0
+WCC.US,D,20220712,000000,106,109.66,105.215,105.77,592976,0
+WCC.US,D,20220713,000000,103.05,104.7255,101.43,104.17,630568,0
+WCC.US,D,20220714,000000,101.16,102.39,99,101.94,363320,0
+WCC.US,D,20220715,000000,103.93,104.44,101.87,104.24,304837,0
+WCC.US,D,20220718,000000,106.31,107.51,102.85,103.67,372384,0
+WCC.US,D,20220719,000000,105.73,109.8009,105.73,109.78,610732,0
+WCC.US,D,20220720,000000,109.71,113.28,108.51,113.27,588782,0
+WCC.US,D,20220721,000000,112.72,113.98,110.56,113.76,446193,0
+WCC.US,D,20220722,000000,114.4,114.824,112.2,112.64,439804,0
+WCC.US,D,20220725,000000,113.19,114.25,111.17,114.11,289915,0
+WCC.US,D,20220726,000000,114.1,116.065,112.9,114.04,355471,0
+WCC.US,D,20220727,000000,115.61,118.35,114.19,118.08,294299,0
+WCC.US,D,20220728,000000,119.53,122.91,117.89,122.84,473462,0
+WCC.US,D,20220729,000000,124.4,128.99,124.37,127.84,574709,0
+WCC.US,D,20220801,000000,126.8,129.79,124.97,128.98,462995,0
+WCC.US,D,20220802,000000,128,130.99,125.9855,127.9,434102,0
+WCC.US,D,20220803,000000,128.8,130.29,126.71,129.72,495715,0
+WCC.US,D,20220804,000000,128.06,132.72,125.36,130.5,1000754,0
+WCC.US,D,20220805,000000,130.17,133.13,128.14,132.44,581263,0
+WCC.US,D,20220808,000000,134,135.57,132.89,133.19,421000,0
+WCC.US,D,20220809,000000,134.05,135.33,132.25,132.57,543386,0
+WCC.US,D,20220810,000000,136.19,137.259,135.018,135.41,258042,0
+WCC.US,D,20220811,000000,137.22,139.03,136.36,137.37,425540,0
+WCC.US,D,20220812,000000,137.49,140.3,137.005,140.24,289902,0
+WCC.US,D,20220815,000000,138.43,143.349,137.5689,142.33,395016,0
+WCC.US,D,20220816,000000,141.06,144.42,141.06,143.62,394275,0
+WCC.US,D,20220817,000000,141.46,142.25,140.27,142.03,505823,0
+WCC.US,D,20220818,000000,142.49,143.98,141.49,141.79,598208,0
+WCC.US,D,20220819,000000,140,140.27,136.51,137.27,507867,0
+WCC.US,D,20220822,000000,133.89,135.05,133.001,133.22,336004,0
+WCC.US,D,20220823,000000,133.44,136.07,132.39,134.27,200807,0
+WCC.US,D,20220824,000000,134.13,135.95,133.41,135.01,246366,0
+WCC.US,D,20220825,000000,135.42,141.575,135.42,141.25,342675,0
+WCC.US,D,20220826,000000,141,142.34,135.3825,135.61,302869,0
+WCC.US,D,20220829,000000,134.08,137.88,133.425,136.61,306858,0
+WCC.US,D,20220830,000000,137.26,137.26,131.35,132.05,341702,0
+WCC.US,D,20220831,000000,132.54,133.545,130.59,131.68,313069,0
+WCC.US,D,20220901,000000,129.83,131.735,127.5,131.47,454249,0
+WCC.US,D,20220902,000000,133.63,134.68,130.87,131.86,294941,0
+WCC.US,D,20220906,000000,133.05,134.5,130.52,133.58,459153,0
+WCC.US,D,20220907,000000,134,138.3,133.36,138.02,336826,0
+WCC.US,D,20220908,000000,135.71,138.405,134.12,138.26,458029,0
+WCC.US,D,20220909,000000,140.21,145.65,139.72,144.64,729732,0
+WCC.US,D,20220912,000000,146.05,147.05,141.87,142.53,492707,0
+WCC.US,D,20220913,000000,138.02,140.015,137.28,137.98,491085,0
+WCC.US,D,20220914,000000,137.82,138.415,132.24,134.16,533041,0
+WCC.US,D,20220915,000000,133.29,136.24,132.1401,132.85,312300,0
+WCC.US,D,20220916,000000,128.88,129.88,125.96,127.27,1107602,0
+WCC.US,D,20220919,000000,125.47,131.37,125.47,129.98,345912,0
+WCC.US,D,20220920,000000,129.01,129.42,127.13,128.22,381435,0
+WCC.US,D,20220921,000000,129.67,130.885,125.19,125.32,307098,0
+WCC.US,D,20220922,000000,125.21,125.235,120.81,120.81,343292,0
+WCC.US,D,20220923,000000,118.42,119.145,113.61,115.91,540787,0
+WCC.US,D,20220926,000000,114.28,116.38,112.08,112.19,588511,0
+WCC.US,D,20220927,000000,114.16,116.33,112.26,115.1,655049,0
+WCC.US,D,20220928,000000,114.7,119.76,114.7,119,356969,0
+WCC.US,D,20220929,000000,116.77,117.9199,114.33,116.9,239616,0
+WCC.US,D,20220930,000000,118.09,123.28,116.95,119.38,852783,0
+WCC.US,D,20221003,000000,120.77,124.39,120.68,122.9,340298,0
+WCC.US,D,20221004,000000,126.24,129.98,126.24,129.65,518532,0
+WCC.US,D,20221005,000000,127.8,131.23,126.4,130.46,432208,0
+WCC.US,D,20221006,000000,128.96,131.16,127.83,128.03,277953,0
+WCC.US,D,20221007,000000,126.25,127.07,123.63,124.35,160145,0
+WCC.US,D,20221010,000000,125.09,125.8,122.435,123.21,359531,0
+WCC.US,D,20221011,000000,122.44,125.36,120.97,123.01,320704,0
+WCC.US,D,20221012,000000,123.05,123.05,120.58,121.23,219924,0
+WCC.US,D,20221013,000000,118.5,126.07,116.66,125.4,493421,0
+WCC.US,D,20221014,000000,126.44,127.27,117.555,117.81,397718,0
+WCC.US,D,20221017,000000,122.2,125.4175,121.3,124.72,412961,0
+WCC.US,D,20221018,000000,128.8,130.925,125.68,127.45,287206,0
+WCC.US,D,20221019,000000,125.63,126.13,123.07,124.48,229758,0
+WCC.US,D,20221020,000000,123.99,125.565,119.47,120.87,444596,0
+WCC.US,D,20221021,000000,121.22,126.96,119.9,126.96,411642,0
+WCC.US,D,20221024,000000,128.36,130.81,127.16,130.73,583100,0
+WCC.US,D,20221025,000000,130.17,134.02,130.17,133.41,254682,0
+WCC.US,D,20221026,000000,133.41,136.26,131.37,134,332280,0
+WCC.US,D,20221027,000000,136.81,137.18,133.96,134.2,310215,0
+WCC.US,D,20221028,000000,135.23,138.63,133.58,137.82,339281,0
+WCC.US,D,20221031,000000,136.76,139.7,135.88,137.77,351436,0
+WCC.US,D,20221101,000000,140,142.03,137.725,140.3,505538,0
+WCC.US,D,20221102,000000,139.23,143.77,136.7,137.28,849553,0
+WCC.US,D,20221103,000000,127.67,128,114,116.47,1808477,0
+WCC.US,D,20221104,000000,117.7,122.6,115.5,119.97,1316921,0
+WCC.US,D,20221107,000000,121.3,121.46,116.79,120,599558,0
+WCC.US,D,20221108,000000,120.14,125,119.18,122.06,414898,0
+WCC.US,D,20221109,000000,120.13,121.83,119.42,120.63,379752,0
+WCC.US,D,20221110,000000,128.35,130.67,125.87,126.66,688238,0
+WCC.US,D,20221111,000000,127.64,133.27,127.0087,132.13,851836,0
+WCC.US,D,20221114,000000,130.72,134.88,130.72,131.36,711467,0
+WCC.US,D,20221115,000000,134.32,134.32,127.13,128.78,704501,0
+WCC.US,D,20221116,000000,127.48,128.81,125.99,128.5,404183,0
+WCC.US,D,20221117,000000,126.35,126.385,124.17,124.49,451514,0
+WCC.US,D,20221118,000000,127.32,127.32,123.62,126.85,535876,0
+WCC.US,D,20221121,000000,126.71,126.915,124.29,125.54,364060,0
+WCC.US,D,20221122,000000,127.06,128.45,125.33,127.14,431914,0
+WCC.US,D,20221123,000000,126.29,128.45,126.29,126.87,179702,0
+WCC.US,D,20221125,000000,126.69,129.2,126.02,127.8,82737,0
+WCC.US,D,20221128,000000,126.04,127.07,123.43,124.01,286572,0
+WCC.US,D,20221129,000000,124.3,126.47,123.53,126.04,337232,0
+WCC.US,D,20221130,000000,125.85,129.16,124,128.92,392248,0
+WCC.US,D,20221201,000000,129.25,130.885,127.09,127.45,397331,0
+WCC.US,D,20221202,000000,125.49,128.815,125.17,127.89,244899,0
+WCC.US,D,20221205,000000,126.32,126.32,120.8596,121.64,455805,0
+WCC.US,D,20221206,000000,122.13,122.56,119.34,121.21,465221,0
+WCC.US,D,20221207,000000,119.9,124.51,119.9,123.18,235311,0
+WCC.US,D,20221208,000000,124.21,125.505,123.175,123.29,264817,0
+WCC.US,D,20221209,000000,122.38,123.78,121.04,121.29,305758,0
+WCC.US,D,20221212,000000,121.27,124.77,120.73,124.32,367867,0
+WCC.US,D,20221213,000000,129.83,130.04,127.51,128.23,617159,0
+WCC.US,D,20221214,000000,127.32,129.08,125.4,126.55,346630,0
+WCC.US,D,20221215,000000,124.12,124.325,121.0618,121.14,371839,0
+WCC.US,D,20221216,000000,119.5,120.98,118.3,120.31,460581,0
+WCC.US,D,20221219,000000,120.56,123.06,119.69,121.78,505260,0
+WCC.US,D,20221220,000000,121.91,124.515,121.1,121.2,390077,0
+WCC.US,D,20221221,000000,122.89,124.77,121.91,124.72,340314,0
+WCC.US,D,20221222,000000,122.94,124.34,117.12,120.83,404326,0
+WCC.US,D,20221223,000000,121.07,123.2,120.29,123.19,135917,0
+WCC.US,D,20221227,000000,123.79,125.18,122.735,123.96,288388,0
+WCC.US,D,20221228,000000,123.44,125.04,119.75,119.75,239768,0
+WCC.US,D,20221229,000000,121.42,124.67,121.42,124.26,226880,0
+WCC.US,D,20221230,000000,123.4,125.85,122.41,125.2,258862,0
+WCC.US,D,20230103,000000,126.27,126.5,121.53,124.73,530597,0
+WCC.US,D,20230104,000000,126.13,128.22,124.4,128.03,473503,0
+WCC.US,D,20230105,000000,127.3,127.4,124.42,125.73,630899,0
+WCC.US,D,20230106,000000,127.96,130.699,126.28,130.23,383216,0
+WCC.US,D,20230109,000000,131.16,133.7899,131,132.46,372382,0
+WCC.US,D,20230110,000000,131.6,137.26,131.23,136.86,456810,0
+WCC.US,D,20230111,000000,137.27,138.875,134.665,135.57,510400,0
+WCC.US,D,20230112,000000,136,138.9,136,136.85,512859,0
+WCC.US,D,20230113,000000,135.38,137.64,133.84,137.03,250413,0
+WCC.US,D,20230117,000000,136.44,139.49,135.83,136.31,374337,0
+WCC.US,D,20230118,000000,136.69,139.09,133.655,133.92,649404,0
+WCC.US,D,20230119,000000,131.79,132.72,128.135,132,500820,0
+WCC.US,D,20230120,000000,132.69,136.395,131.535,136.06,283057,0
+WCC.US,D,20230123,000000,137.46,138.21,136.85,138,367433,0
+WCC.US,D,20230124,000000,136.53,138.54,135.61,138.26,335825,0
+WCC.US,D,20230125,000000,135.81,139.31,134.9,138.73,379220,0
+WCC.US,D,20230126,000000,140,143.33,138.12,143.14,325846,0
+WCC.US,D,20230127,000000,143.28,145.935,141.76,145.46,338045,0
+WCC.US,D,20230130,000000,143.93,145.7,142.91,144.05,397927,0
+WCC.US,D,20230131,000000,144.57,149.42,144,149.01,563340,0
+WCC.US,D,20230201,000000,147.73,152.26,147.115,151.66,353199,0
+WCC.US,D,20230202,000000,153.2,154.455,150.85,151.97,626632,0
+WCC.US,D,20230203,000000,150.37,155,150.37,152.78,614537,0
+WCC.US,D,20230206,000000,151.3,153.315,150.5,152.71,278617,0
+WCC.US,D,20230207,000000,151.74,154.9884,151.23,154.19,336737,0
+WCC.US,D,20230208,000000,153.42,154.4,150.725,151.67,451103,0
+WCC.US,D,20230209,000000,152.63,153.295,148.17,148.86,570287,0
+WCC.US,D,20230210,000000,148,149.67,147.0753,148.78,753077,0
+WCC.US,D,20230213,000000,148.69,153.8,148.06,153.18,839520,0
+WCC.US,D,20230214,000000,158.77,168.715,158.04,165.74,1384818,0
+WCC.US,D,20230215,000000,169.23,172.39,165.9601,172.2,781091,0
+WCC.US,D,20230216,000000,171.32,172.91,169.46,171.96,481005,0
+WCC.US,D,20230217,000000,171.66,171.96,168.51,168.71,710257,0
+WCC.US,D,20230221,000000,165.93,167.73,161.79,162.37,565915,0
+WCC.US,D,20230222,000000,161.81,163.3099,160.28,161.81,422830,0
+WCC.US,D,20230223,000000,163.61,164.16,160.92,162.72,395343,0
+WCC.US,D,20230224,000000,160.19,164.86,160.08,163.88,308733,0
+WCC.US,D,20230227,000000,164.88,166.99,164.88,166.19,379031,0
+WCC.US,D,20230228,000000,165.87,168.33,165.57,165.58,408028,0
+WCC.US,D,20230301,000000,165.17,169.64,165.17,168.55,378637,0
+WCC.US,D,20230302,000000,166.78,170.38,165.18,170.12,426031,0
+WCC.US,D,20230303,000000,170.62,172.995,169.1,172.69,419329,0
+WCC.US,D,20230306,000000,173.38,175,171.175,171.28,401875,0
+WCC.US,D,20230307,000000,170.85,173.31,169.18,170.52,518618,0
+WCC.US,D,20230308,000000,170.2,172.465,169.58,172.26,343474,0
+WCC.US,D,20230309,000000,172.09,173.35,166.25,166.34,427106,0
+WCC.US,D,20230310,000000,165.6,165.6,157.11,158.64,737011,0
+WCC.US,D,20230313,000000,154.74,156.28,148.71,152.09,887155,0
+WCC.US,D,20230314,000000,158.04,159.93,153.405,155.26,512082,0
+WCC.US,D,20230315,000000,150.22,150.465,141,144.6,1110658,0
+WCC.US,D,20230316,000000,142.36,148.01,140.78,147.25,1111877,0
+WCC.US,D,20230317,000000,144.61,145.4,138.215,138.62,850626,0
+WCC.US,D,20230320,000000,140.86,144.695,139.09,141.72,719734,0
+WCC.US,D,20230321,000000,145.63,148.63,145,147.56,674236,0
+WCC.US,D,20230322,000000,147.29,148.99,143.9,144.11,544618,0
+WCC.US,D,20230323,000000,144.82,147.655,138.555,140.92,515909,0
+WCC.US,D,20230324,000000,138.53,139.91,135.73,138.14,733761,0
+WCC.US,D,20230327,000000,140.16,143.155,139.34,141.72,312924,0
+WCC.US,D,20230328,000000,141.38,145.41,140.6,142.98,466547,0
+WCC.US,D,20230329,000000,145.34,149.38,145.005,148.59,606294,0
+WCC.US,D,20230330,000000,150.27,153.655,149.86,150.84,622663,0
+WCC.US,D,20230331,000000,152.32,154.75,151.59,154.54,489848,0
+WCC.US,D,20230403,000000,154.56,156.6586,150.85,152.01,457338,0
+WCC.US,D,20230404,000000,152.4,152.913,140.22,142.54,817624,0
+WCC.US,D,20230405,000000,140.65,142.07,135.7601,138.59,781943,0
+WCC.US,D,20230406,000000,137.39,138.5199,133.52,133.93,699957,0
+WCC.US,D,20230410,000000,134.1,137.825,134.1,136.9,698064,0
+WCC.US,D,20230411,000000,137.13,138.46,135.89,136.4,581645,0
+WCC.US,D,20230412,000000,138.27,139.59,136.33,136.94,617173,0
+WCC.US,D,20230413,000000,135.9,138.1484,133.125,137.04,551148,0
+WCC.US,D,20230414,000000,137.88,139.5526,135.86,137.42,315638,0
+WCC.US,D,20230417,000000,138.17,139.57,137.585,139.4,235043,0
+WCC.US,D,20230418,000000,140.22,143.69,140.22,143.4,515247,0
+WCC.US,D,20230419,000000,142.77,143.95,139.51,141.94,364368,0
+WCC.US,D,20230420,000000,140.31,144.38,139.96,142.9,326536,0
+WCC.US,D,20230421,000000,142.44,144.015,141.37,142.1,406975,0
+WCC.US,D,20230424,000000,142.58,144.26,141.53,142.94,268305,0
+WCC.US,D,20230425,000000,143.05,146.78,141.22,141.9,562194,0
+WCC.US,D,20230426,000000,140.67,141.37,136.7,136.92,574729,0
+WCC.US,D,20230427,000000,138.46,143.46,138.11,142.9,419025,0
+WCC.US,D,20230428,000000,142.19,145.5,141.04,144,511526,0
+WCC.US,D,20230501,000000,143.77,145.97,142.87,143.57,372342,0
+WCC.US,D,20230502,000000,143.48,144.005,139.385,143.28,615706,0
+WCC.US,D,20230503,000000,143.65,148.005,143.65,144.08,915136,0
+WCC.US,D,20230504,000000,125.37,135.9,121.905,122.87,2231058,0
+WCC.US,D,20230505,000000,127.08,131.65,125.51,129.97,1396389,0
+WCC.US,D,20230508,000000,131.98,133.18,128.24,129.88,842711,0
+WCC.US,D,20230509,000000,128.95,131.34,128.2535,130.73,657203,0
+WCC.US,D,20230510,000000,133.21,133.21,127.29,128.95,665639,0
+WCC.US,D,20230511,000000,127.16,129,125.89,127.91,511160,0
+WCC.US,D,20230512,000000,129.02,130.13,126.78,128.19,434721,0
+WCC.US,D,20230515,000000,128.93,133.625,127.88,132.24,771870,0
+WCC.US,D,20230516,000000,130.5,131.61,127.78,128.06,729739,0
+WCC.US,D,20230517,000000,129.65,134.28,129.175,132.42,615531,0
+WCC.US,D,20230518,000000,132.27,137.09,131.5949,136.26,652931,0
+WCC.US,D,20230519,000000,137.94,137.94,133.29,134.21,666357,0
+WCC.US,D,20230522,000000,133.97,135.3,132.5754,134.21,354458,0
+WCC.US,D,20230523,000000,133.11,134.68,130.43,130.54,476334,0
+WCC.US,D,20230524,000000,129.34,129.445,125.77,127.73,546508,0
+WCC.US,D,20230525,000000,128.21,133.81,128.21,133.61,662592,0
+WCC.US,D,20230526,000000,136.3,146.96,135.28,146.08,1238715,0
+WCC.US,D,20230530,000000,146.71,148.2766,143.7,144.07,848228,0
+WCC.US,D,20230531,000000,142.76,143.9,136.65,137.38,922301,0
+WCC.US,D,20230601,000000,136.64,138.115,132.91,136.29,783567,0
+WCC.US,D,20230602,000000,139.71,147.36,139.01,146.14,1012045,0
+WCC.US,D,20230605,000000,148.28,149.32,143.14,148.29,990864,0
+WCC.US,D,20230606,000000,146.62,151.66,146.62,148.83,816778,0
+WCC.US,D,20230607,000000,149.93,156.47,149.705,153.62,869260,0
+WCC.US,D,20230608,000000,152.87,156.045,152.86,155.66,718806,0
+WCC.US,D,20230609,000000,156.59,156.65,153.96,154.72,590111,0
+WCC.US,D,20230612,000000,154.86,161.53,154.3,161.02,935161,0
+WCC.US,D,20230613,000000,161.7,167.36,161.7,166.38,882679,0
+WCC.US,D,20230614,000000,166.11,167.39,163.03,164.01,717165,0
+WCC.US,D,20230615,000000,162.48,169,161.52,168.67,922192,0
+WCC.US,D,20230616,000000,168.96,170.33,166,168.05,7823139,0
+WCC.US,D,20230620,000000,166.38,170.755,164.78,170.22,961113,0
+WCC.US,D,20230621,000000,171.23,174.8097,170.785,173.39,927543,0
+WCC.US,D,20230622,000000,171.99,172.605,167.49,167.6,738885,0
+WCC.US,D,20230623,000000,165.07,168.07,163.68,167.9,1407993,0
+WCC.US,D,20230626,000000,167.51,171.67,166.62,166.75,434535,0
+WCC.US,D,20230627,000000,167.37,173.83,167.17,173.4,666492,0
+WCC.US,D,20230628,000000,173.05,176.36,171.01,176.21,607927,0
+WCC.US,D,20230629,000000,176.31,178.01,174.93,175.54,507309,0
+WCC.US,D,20230630,000000,178.15,180.075,175.35,179.06,598048,0
+WCC.US,D,20230703,000000,178.14,179,177.22,177.92,216379,0
+WCC.US,D,20230705,000000,176.04,178.33,174.76,176.72,427693,0
+WCC.US,D,20230706,000000,174.77,175.57,172.13,175.2,438250,0
+WCC.US,D,20230707,000000,175.49,180.02,175.49,178.41,422783,0
+WCC.US,D,20230710,000000,177.43,183.17,176.95,183.1,517298,0
+WCC.US,D,20230711,000000,183.58,185.23,176.01,179,907668,0
+WCC.US,D,20230712,000000,182.13,182.89,177.57,178.11,591883,0
+WCC.US,D,20230713,000000,178.91,180.81,176.67,178.13,869479,0
+WCC.US,D,20230714,000000,177.9,177.9,170.67,172.31,889234,0
+WCC.US,D,20230717,000000,172,173.97,171.18,172.24,501527,0
+WCC.US,D,20230718,000000,171.71,176.765,171.35,176.02,547094,0
+WCC.US,D,20230719,000000,175.09,177.95,174.015,174.95,544206,0
+WCC.US,D,20230720,000000,175.88,176.88,173.305,176.18,426558,0
+WCC.US,D,20230721,000000,178.51,178.51,173,174.69,504539,0
+WCC.US,D,20230724,000000,174.75,176.57,173.75,175.08,299757,0
+WCC.US,D,20230725,000000,174,176.27,172,175.37,496913,0
+WCC.US,D,20230726,000000,174.11,175.11,169.04,169.55,781697,0
+WCC.US,D,20230727,000000,169.5,171.59,168.15,169.13,588366,0
+WCC.US,D,20230728,000000,170.85,171.71,169.37,171.49,398044,0
+WCC.US,D,20230731,000000,172.86,175.84,171.72,175.57,424959,0
+WCC.US,D,20230801,000000,173.98,182.81,173.51,180.31,705337,0
+WCC.US,D,20230802,000000,178.16,183.39,177.3901,179.46,771842,0
+WCC.US,D,20230803,000000,146.85,157.4799,143.98,153.29,3194755,0
+WCC.US,D,20230804,000000,154.21,157.91,152.5701,153.17,1296931,0
+WCC.US,D,20230807,000000,153.69,155.55,151.385,153.83,615781,0
+WCC.US,D,20230808,000000,151.45,152.965,149.94,152.3,473977,0
+WCC.US,D,20230809,000000,152.52,153.51,150.85,151.33,315118,0
+WCC.US,D,20230810,000000,151.23,153.465,150.615,153.26,407090,0
+WCC.US,D,20230811,000000,153.23,157.13,153.23,155.55,546962,0
+WCC.US,D,20230814,000000,153.93,157.14,153.27,156.86,545920,0
+WCC.US,D,20230815,000000,155.75,156.8,154.14,154.42,554400,0
+WCC.US,D,20230816,000000,153.83,156.17,151.45,151.65,382782,0
+WCC.US,D,20230817,000000,151.89,153.08,148.87,149.22,433226,0
+WCC.US,D,20230818,000000,147.64,152.885,147.22,152.61,409385,0
+WCC.US,D,20230821,000000,153.31,154.35,151.72,153.59,356188,0
+WCC.US,D,20230822,000000,154.58,155.24,152.87,153,369404,0
+WCC.US,D,20230823,000000,153.37,156,151.79,155.95,299665,0
+WCC.US,D,20230824,000000,156.2,157.21,153.47,155.44,401914,0
+WCC.US,D,20230825,000000,156.69,157.47,152.96,155.58,351685,0
+WCC.US,D,20230828,000000,155.88,161.22,155.87,159.05,389455,0
+WCC.US,D,20230829,000000,158.52,162.08,156.84,161.41,247856,0
+WCC.US,D,20230830,000000,161.21,163.82,161.15,162.24,232228,0
+WCC.US,D,20230831,000000,162.27,164.19,161.56,161.85,349718,0
+WCC.US,D,20230901,000000,163.77,164.55,161.2888,163.28,356077,0
+WCC.US,D,20230905,000000,161.2,162.755,156.245,156.67,453794,0
+WCC.US,D,20230906,000000,157.57,161.24,156.93,158.02,483874,0
+WCC.US,D,20230907,000000,156.17,157.655,154.15,156,442471,0
+WCC.US,D,20230908,000000,155.7,160.79,155.7,158.01,873615,0
+WCC.US,D,20230911,000000,159.31,160.4,154.98,156.69,393963,0
+WCC.US,D,20230912,000000,155.75,160.62,155.52,156.49,726564,0
+WCC.US,D,20230913,000000,155.25,156.1,151.98,154.04,372368,0
+WCC.US,D,20230914,000000,155.29,157.07,152.86,155.23,474761,0
+WCC.US,D,20230915,000000,154.11,155.44,152.37,153.14,994246,0
+WCC.US,D,20230918,000000,154.49,154.67,152.21,153.84,302651,0
+WCC.US,D,20230919,000000,153.21,154.42,151.29,152.39,312815,0
+WCC.US,D,20230920,000000,153.69,155.605,150.465,150.55,329139,0
+WCC.US,D,20230921,000000,149.4,150,146.5,146.55,340211,0
+WCC.US,D,20230922,000000,146.64,148.7,146.16,147.14,407683,0
+WCC.US,D,20230925,000000,146.52,148.89,146.52,147.44,318307,0
+WCC.US,D,20230926,000000,145.85,148.19,145.72,146.52,408343,0
+WCC.US,D,20230927,000000,148,148.87,144.4,145.54,556519,0
+WCC.US,D,20230928,000000,145.58,147.81,144.23,146.26,520788,0
+WCC.US,D,20230929,000000,147.91,148.93,143.59,143.82,559675,0
+WCC.US,D,20231002,000000,143.66,144.17,140.34,141.41,559684,0
+WCC.US,D,20231003,000000,140.73,141.935,137.84,138.01,453157,0
+WCC.US,D,20231004,000000,138.08,141.17,136.72,140.58,529315,0
+WCC.US,D,20231005,000000,140.37,141.01,138.12,139.83,384183,0
+WCC.US,D,20231006,000000,141.98,147.73,140.735,145.56,475001,0
+WCC.US,D,20231009,000000,144.75,148.12,144.235,147.94,268255,0
+WCC.US,D,20231010,000000,149.01,149.36,145.95,146.72,377876,0
+WCC.US,D,20231011,000000,146.76,147.83,145.775,147.8,322927,0
+WCC.US,D,20231012,000000,148.39,148.4,143.71,145.42,455604,0
+WCC.US,D,20231013,000000,143.18,143.26,132.16,133.7,1289828,0
+WCC.US,D,20231016,000000,135.6,138.87,135.385,137.92,584108,0
+WCC.US,D,20231017,000000,136.73,141.22,136.3086,138.9,567174,0
+WCC.US,D,20231018,000000,136.36,136.36,132,132.8,553107,0
+WCC.US,D,20231019,000000,132.18,134.07,129.83,130.67,496212,0
+WCC.US,D,20231020,000000,129.56,130.295,125.13,125.57,962775,0
+WCC.US,D,20231023,000000,125.66,127.43,124.94,125.88,626679,0
+WCC.US,D,20231024,000000,126.78,127.335,125.03,125.96,585745,0
+WCC.US,D,20231025,000000,125.65,125.71,122.3,123.66,451875,0
+WCC.US,D,20231026,000000,124.35,127.35,123.97,126.61,544453,0
+WCC.US,D,20231027,000000,127.11,128.83,125.61,126,515265,0
+WCC.US,D,20231030,000000,127.61,128.68,125.335,128.13,390243,0
+WCC.US,D,20231031,000000,127.8,129.26,125.05,128.2,417471,0
+WCC.US,D,20231101,000000,127.72,131.39,125.77,131.08,884186,0
+WCC.US,D,20231102,000000,138.71,141.47,131.375,135.97,1041036,0
+WCC.US,D,20231103,000000,138.57,144.78,138.25,142.8,893570,0
+WCC.US,D,20231106,000000,142.57,143,139.14,139.62,714471,0
+WCC.US,D,20231107,000000,138.29,138.8,136.8,138.17,466740,0
+WCC.US,D,20231108,000000,138.45,140.1736,135.73,136.64,468661,0
+WCC.US,D,20231109,000000,138.22,140.59,137.1,137.29,600454,0
+WCC.US,D,20231110,000000,138.02,141.87,137.55,141.14,363290,0
+WCC.US,D,20231113,000000,140.85,141.405,139.39,140.71,304369,0
+WCC.US,D,20231114,000000,144.94,148.82,144.94,148.67,449158,0
+WCC.US,D,20231115,000000,148.94,151.12,147.36,147.4,329320,0
+WCC.US,D,20231116,000000,146.62,148.74,145.74,146.93,327920,0
+WCC.US,D,20231117,000000,148.18,153.1499,147.5,151.81,700139,0
+WCC.US,D,20231120,000000,151.85,153.911,151.14,153.3,406828,0
+WCC.US,D,20231121,000000,152.1,153.27,151.6875,152.02,392303,0
+WCC.US,D,20231122,000000,152.52,153.91,151.51,152.65,306351,0
+WCC.US,D,20231124,000000,153.16,155.555,153.16,154.35,124867,0
+WCC.US,D,20231127,000000,153.38,155.8,152.78,154.66,378146,0
+WCC.US,D,20231128,000000,153.75,155.285,150.99,151.82,260518,0
+WCC.US,D,20231129,000000,153.92,156,152.5,155.23,348448,0
+WCC.US,D,20231130,000000,156.43,157.41,154.97,155.85,425025,0
+WCC.US,D,20231201,000000,156.38,163.305,156.38,162.49,497924,0
+WCC.US,D,20231204,000000,160.18,164.54,159.55,162.65,332403,0
+WCC.US,D,20231205,000000,161.61,162.275,158.37,159.25,360560,0
+WCC.US,D,20231206,000000,161.37,163.78,157.58,157.62,515215,0
+WCC.US,D,20231207,000000,158.27,158.949,157.07,157.7,310983,0
+WCC.US,D,20231208,000000,157.29,162.31,157.29,160.96,347941,0
+WCC.US,D,20231211,000000,160.92,166.63,160.92,166.39,359375,0
+WCC.US,D,20231212,000000,166.48,168,165.665,167.07,298706,0
+WCC.US,D,20231213,000000,167.64,171.17,163.16,169.86,475019,0
+WCC.US,D,20231214,000000,172.52,179.65,172.48,177.69,683835,0
+WCC.US,D,20231215,000000,176.71,178.085,173.98,174.9,636889,0
+WCC.US,D,20231218,000000,176.02,176.02,174.075,174.57,290045,0
+WCC.US,D,20231219,000000,176.01,177.31,175.156,175.94,308072,0
+WCC.US,D,20231220,000000,175.19,177.46,171.67,171.93,350117,0
+WCC.US,D,20231221,000000,174.06,175.5299,173.0218,175.4,293543,0
+WCC.US,D,20231222,000000,175.75,177.72,174.7,176.18,149147,0
+WCC.US,D,20231226,000000,176.65,177.555,175.81,176.33,154875,0
+WCC.US,D,20231227,000000,176.89,177.15,174.985,175.54,205941,0
+WCC.US,D,20231228,000000,175.01,177.42,174.8401,177.07,281499,0
+WCC.US,D,20231229,000000,176.4,176.78,172.81,173.88,245899,0
+WCC.US,D,20240102,000000,172.52,174.73,171.7614,173.54,335687,0
+WCC.US,D,20240103,000000,170.7,171.36,167.94,168.62,296515,0
+WCC.US,D,20240104,000000,168.45,170.66,168.06,168.7,327653,0
+WCC.US,D,20240105,000000,167.94,170.76,167.94,168.84,279357,0
+WCC.US,D,20240108,000000,168.93,173.1,167.73,172.77,245324,0
+WCC.US,D,20240109,000000,169.99,173.125,168.955,172.92,170861,0
+WCC.US,D,20240110,000000,172.67,173.95,170.785,172.6,199547,0
+WCC.US,D,20240111,000000,171.85,173.08,169.2802,172.65,153450,0
+WCC.US,D,20240112,000000,174.97,175.16,169.43,169.67,211776,0
+WCC.US,D,20240116,000000,167.86,169.9534,167.73,169.48,322993,0
+WCC.US,D,20240117,000000,167.94,171.2,167.94,169.12,320758,0
+WCC.US,D,20240118,000000,171.31,172.75,169.1,171.98,288931,0
+WCC.US,D,20240119,000000,171.98,174.67,169.675,174.6,242092,0
+WCC.US,D,20240122,000000,175.7,177.33,174.81,175.66,226268,0
+WCC.US,D,20240123,000000,177.43,177.77,172.66,172.88,208433,0
+WCC.US,D,20240124,000000,174.91,175.03,170.5,170.7,199359,0
+WCC.US,D,20240125,000000,173.76,174.99,172.415,173.33,265388,0
+WCC.US,D,20240126,000000,174.33,175.36,171.18,171.38,200765,0
+WCC.US,D,20240129,000000,170.94,174.64,170.6925,174.22,198465,0
+WCC.US,D,20240130,000000,173.51,177.17,172.67,175.61,460304,0
+WCC.US,D,20240131,000000,175.18,177.91,172.9,173.52,377675,0
+WCC.US,D,20240201,000000,175.39,177.33,173,176.24,370969,0
+WCC.US,D,20240202,000000,175.5,185.73,175.48,184.13,462778,0
+WCC.US,D,20240205,000000,181.71,183.25,177.9958,181,282983,0
+WCC.US,D,20240206,000000,180.58,184.75,180.2911,184.6,389697,0
+WCC.US,D,20240207,000000,186,188.55,184.54,188.21,393742,0
+WCC.US,D,20240208,000000,188.62,191.18,188.2011,190.87,397583,0
+WCC.US,D,20240209,000000,190.95,193.96,189.38,193.83,337661,0
+WCC.US,D,20240212,000000,193.48,195.4311,191.42,192.53,618251,0
+WCC.US,D,20240213,000000,152,158.55,132.37,132.59,4869597,0
+WCC.US,D,20240214,000000,139.28,146.3,138.67,143.05,2799720,0
+WCC.US,D,20240215,000000,143.56,150.22,143.25,147.44,1506860,0
+WCC.US,D,20240216,000000,145.94,150.29,145.37,145.68,777637,0
+WCC.US,D,20240220,000000,143.91,145.04,142.725,145.03,662427,0
+WCC.US,D,20240221,000000,143.98,144.79,141.02,142.55,821360,0
+WCC.US,D,20240222,000000,144.1,146.15,143.76,144.52,599221,0
+WCC.US,D,20240223,000000,145.46,147.75,144.8,145.48,599370,0
+WCC.US,D,20240226,000000,144.13,145.4,143.52,144.6,550193,0
+WCC.US,D,20240227,000000,145.48,146.525,144.27,144.35,591115,0
+WCC.US,D,20240228,000000,143.49,147.6125,143.49,146.04,682266,0
+WCC.US,D,20240229,000000,146.8,149.63,146.37,149.49,747743,0
+WCC.US,D,20240301,000000,150.27,152.57,149.15,152.07,709419,0
+WCC.US,D,20240304,000000,153.13,154.245,150.4,150.8,622208,0
+WCC.US,D,20240305,000000,150.48,155.1,150.16,154.61,1229722,0
+WCC.US,D,20240306,000000,156.6,156.99,154.35,154.87,716331,0
+WCC.US,D,20240307,000000,156.72,161.04,156.01,160.29,1233874,0
+WCC.US,D,20240308,000000,161.61,163.4046,158.85,159.78,639656,0
+WCC.US,D,20240311,000000,158.26,158.26,154.51,157.49,430425,0
+WCC.US,D,20240312,000000,158.42,162.18,156.95,162.02,492592,0
+WCC.US,D,20240313,000000,161.67,164.555,161.22,163.24,553220,0
+WCC.US,D,20240314,000000,163.03,163.03,158.11,159.53,443538,0
+WCC.US,D,20240315,000000,158.15,161.795,157.84,160.13,755038,0
+WCC.US,D,20240318,000000,161.2,162.565,160.01,161.98,396709,0
+WCC.US,D,20240319,000000,161.37,164.68,161.075,164.19,409315,0
+WCC.US,D,20240320,000000,163.99,166.575,163.33,166.08,677526,0
+WCC.US,D,20240321,000000,167.99,170.55,165.96,169.83,620393,0
+WCC.US,D,20240322,000000,169.12,169.99,166.88,169.14,467681,0
+WCC.US,D,20240325,000000,168.26,169.14,167.44,168.19,267637,0
+WCC.US,D,20240326,000000,169.53,170.05,168.005,168.47,303795,0
+WCC.US,D,20240327,000000,169.72,171.19,168.15,170.85,283688,0
+WCC.US,D,20240328,000000,170.75,172.161,170.245,171.28,427513,0
+WCC.US,D,20240401,000000,171.35,175.88,168.965,175.59,715591,0
+WCC.US,D,20240402,000000,173.59,173.59,169.91,171.44,757013,0
+WCC.US,D,20240403,000000,170.78,175.08,170.78,174.21,669702,0
+WCC.US,D,20240404,000000,177,177.615,169.37,170.2,739414,0
+WCC.US,D,20240405,000000,171.43,173,170.645,171.79,270478,0
+WCC.US,D,20240408,000000,173.13,173.67,171.15,172.54,310075,0
+WCC.US,D,20240409,000000,173.38,174.33,170.13,172.78,402099,0
+WCC.US,D,20240410,000000,169.24,170.1,166.26,167.02,411461,0
+WCC.US,D,20240411,000000,165.87,167.205,163.43,165.51,594939,0
+WCC.US,D,20240412,000000,164.76,165.6199,160.9,161.56,669769,0
+WCC.US,D,20240415,000000,164.13,164.76,159.01,159.92,530821,0
+WCC.US,D,20240416,000000,158.04,158.35,154.45,154.79,601789,0
+WCC.US,D,20240417,000000,155.25,157.09,152.4,152.52,403861,0
+WCC.US,D,20240418,000000,153.7,156.76,152.97,153.44,511909,0
+WCC.US,D,20240419,000000,152.98,155.2,152.31,153.97,446759,0
+WCC.US,D,20240422,000000,155.08,157.1999,154.04,155.99,488724,0
+WCC.US,D,20240423,000000,157.26,160.305,155.39,159.16,396180,0
+WCC.US,D,20240424,000000,159.7,162,157.5675,159.59,427696,0
+WCC.US,D,20240425,000000,157.88,159.5,154.8433,157.3,674924,0
+WCC.US,D,20240426,000000,157.18,157.99,155,155.8,1269166,0
+WCC.US,D,20240429,000000,157.57,158.98,154.905,158.15,1381957,0
+WCC.US,D,20240430,000000,156.43,158.54,152.69,152.75,596588,0
+WCC.US,D,20240501,000000,151.97,157.87,151.3,154.4,800325,0
+WCC.US,D,20240502,000000,158.145,172.57,158.145,165.08,1871862,0
+WCC.US,D,20240503,000000,168.28,169.17,166.73,167.7,754885,0
+WCC.US,D,20240506,000000,171.08,172.93,169.865,172.89,880448,0
+WCC.US,D,20240507,000000,173.99,180.729,173.88,180.48,1013479,0
+WCC.US,D,20240508,000000,172.91,176.13,169.5,173.68,1757415,0
+WCC.US,D,20240509,000000,174.87,176.59,173.86,175.25,992840,0
+WCC.US,D,20240510,000000,176.03,176.47,174.14,175.88,562478,0
+WCC.US,D,20240513,000000,176.69,178.7775,176.28,177.83,853963,0
+WCC.US,D,20240514,000000,179.73,181.145,178.625,179.6,780062,0
+WCC.US,D,20240515,000000,181.93,186.34,181.495,186.31,1003354,0
+WCC.US,D,20240516,000000,185.32,186.97,180.85,181.93,1163978,0
+WCC.US,D,20240517,000000,182.53,185.68,181.41,185.05,1107752,0
+WCC.US,D,20240520,000000,185.83,190,184.8,188,793070,0
+WCC.US,D,20240521,000000,186.88,189.01,185.905,188.3,846759,0
+WCC.US,D,20240522,000000,188.2,190.18,187.02,187.86,787707,0
+WCC.US,D,20240523,000000,191.44,191.82,186.455,186.62,615875,0
+WCC.US,D,20240524,000000,188.05,191.995,186.19,191.18,920111,0
+WCC.US,D,20240528,000000,191.17,191.17,184.4301,185.52,588044,0
+WCC.US,D,20240529,000000,180.22,180.57,176.35,176.85,1351444,0
+WCC.US,D,20240530,000000,177.51,182.36,177.5,178.86,1245210,0
+WCC.US,D,20240531,000000,179.73,181.78,176.26,179.49,780249,0
+WCC.US,D,20240603,000000,181.46,181.48,174.45,177.17,764839,0
+WCC.US,D,20240604,000000,175.38,177.11,171.015,172.6,740339,0
+WCC.US,D,20240605,000000,173.41,178.16,172.61,177.98,721972,0
+WCC.US,D,20240606,000000,176.79,178.695,175.31,175.39,879668,0
+WCC.US,D,20240607,000000,174.27,176.47,173.35,176.38,724183,0
+WCC.US,D,20240610,000000,174.46,181,174.46,179.74,1126166,0
+WCC.US,D,20240611,000000,178.78,178.78,174.72,175.11,603121,0
+WCC.US,D,20240612,000000,179.29,183.78,177.76,178.03,669826,0
+WCC.US,D,20240613,000000,176.43,177.35,174.21,174.63,414511,0
+WCC.US,D,20240614,000000,170.19,170.19,161.5,166.59,1124629,0
+WCC.US,D,20240617,000000,166.59,167.11,163.88,165.39,550837,0
+WCC.US,D,20240618,000000,164.91,165.31,161.82,163.72,812531,0
+WCC.US,D,20240620,000000,163.99,168.78,162.76,164.04,992502,0
+WCC.US,D,20240621,000000,163.64,164.5599,160.91,164.18,2443707,0
+WCC.US,D,20240624,000000,163.91,166.63,163.06,163.89,569770,0
+WCC.US,D,20240625,000000,163.6,163.71,157.87,160.29,880484,0
+WCC.US,D,20240626,000000,158.82,160,156.77,157.6,658381,0
+WCC.US,D,20240627,000000,157.42,160.11,156.45,158.3,511494,0
+WCC.US,D,20240628,000000,159.23,161.855,157.395,158.52,1061558,0
+WCC.US,D,20240701,000000,160.25,161.07,154.84,155.15,671490,0
+WCC.US,D,20240702,000000,154.76,157.57,154.76,157.39,352784,0
+WCC.US,D,20240703,000000,157.4,160.01,156.91,159.24,283880,0
+WCC.US,D,20240705,000000,158.17,158.73,154.26,154.46,717265,0
+WCC.US,D,20240708,000000,156.84,158.7,154.82,156.66,532851,0
+WCC.US,D,20240709,000000,156.49,158.17,153.97,154.12,382684,0
+WCC.US,D,20240710,000000,155.19,159.25,153.89,158.81,488476,0
+WCC.US,D,20240711,000000,162.39,166.41,160.09,165.48,864008,0
+WCC.US,D,20240712,000000,169.52,174.9,166.92,170.27,1254332,0
+WCC.US,D,20240715,000000,171.97,175.96,171.1,174.18,680350,0
+WCC.US,D,20240716,000000,175.92,184.09,174.8,183.24,837741,0
+WCC.US,D,20240717,000000,178.63,181.08,174.28,175.75,831909,0
+WCC.US,D,20240718,000000,175.76,180.565,170.69,171.3,824209,0
+WCC.US,D,20240719,000000,171.38,172.14,167.255,169.44,538174,0
+WCC.US,D,20240722,000000,171.57,173.29,167.83,172.25,454998,0
+WCC.US,D,20240723,000000,170.73,174.17,170.415,171.51,654946,0
+WCC.US,D,20240724,000000,170.25,171.82,163.99,164.61,486480,0
+WCC.US,D,20240725,000000,166.14,170.52,163.38,167.9,565783,0
+WCC.US,D,20240726,000000,171.4,175.095,170.195,170.5,523965,0
+WCC.US,D,20240729,000000,170.5,173.65,170.5,172.23,728390,0
+WCC.US,D,20240730,000000,172.785,173.6,168.48,170.79,606104,0
+WCC.US,D,20240731,000000,174.7,179.6,173.66,174.95,1086482,0
+WCC.US,D,20240801,000000,161.79,167.425,154.33,158.75,2697658,0
+WCC.US,D,20240802,000000,152.38,154.42,149.85,153.42,1399786,0
+WCC.US,D,20240805,000000,145.52,153.875,143.06,150.4,1023632,0
+WCC.US,D,20240806,000000,150.33,155.385,149.32,152.77,749037,0
+WCC.US,D,20240807,000000,156.1,158.39,149.17,149.47,697600,0
+WCC.US,D,20240808,000000,153.32,156.27,151.37,155.47,627446,0
+WCC.US,D,20240809,000000,155.16,158.18,153.765,156.13,999357,0
+WCC.US,D,20240812,000000,156.1,156.82,152.5,153.5,540215,0
+WCC.US,D,20240813,000000,154.98,156.965,153.5,156.33,380362,0
+WCC.US,D,20240814,000000,156.88,158.72,154.08,156.06,421532,0
+WCC.US,D,20240815,000000,159.45,161.5,157.6528,159.34,339828,0
+WCC.US,D,20240816,000000,158.78,159.6,156.89,157.14,335845,0
+WCC.US,D,20240819,000000,158.49,159.97,157.585,158.85,288980,0
+WCC.US,D,20240820,000000,158.51,159.26,157.095,157.8,312787,0
+WCC.US,D,20240821,000000,159.01,162.49,158.0601,161.5,338440,0
+WCC.US,D,20240822,000000,162.03,162.89,159.72,160.1,333286,0
+WCC.US,D,20240823,000000,161.75,165.77,160.99,165.09,1052280,0
+WCC.US,D,20240826,000000,166.38,168.47,164.9,165.43,517066,0
+WCC.US,D,20240827,000000,164.39,164.42,162.42,163.53,279293,0
+WCC.US,D,20240828,000000,162.64,163.96,161.45,163.71,370008,0
+WCC.US,D,20240829,000000,165.12,165.12,161.54,162.83,570575,0
+WCC.US,D,20240830,000000,165.32,165.6,161.76,165.38,332725,0
+WCC.US,D,20240903,000000,163.02,163.72,154.97,155.29,621460,0
+WCC.US,D,20240904,000000,154.69,157.28,153.475,153.86,541702,0
+WCC.US,D,20240905,000000,153.72,155.41,151.14,152.02,559161,0
+WCC.US,D,20240906,000000,152.79,154.97,149.25,149.87,900190,0
+WCC.US,D,20240909,000000,151.16,155.03,150.965,152.96,546039,0
+WCC.US,D,20240910,000000,153.76,153.95,150.1,152.91,390991,0
+WCC.US,D,20240911,000000,152.7,155.04,148.37,154.79,391571,0
+WCC.US,D,20240912,000000,155.12,156.025,153.205,155.5,539118,0
+WCC.US,D,20240913,000000,157.43,159.91,157.39,159.78,549881,0
+WCC.US,D,20240916,000000,165.59,169.04,161.89,163.94,1194177,0
+WCC.US,D,20240917,000000,166,168.25,165.43,167.63,790947,0
+WCC.US,D,20240918,000000,168.31,171.0699,165.68,166.69,705717,0
+WCC.US,D,20240919,000000,175,175.01,171.1,172.69,1071645,0
+WCC.US,D,20240920,000000,168.12,169.33,166.21,167.95,1851569,0
+WCC.US,D,20240923,000000,169.55,171.59,166.755,167.77,572263,0
+WCC.US,D,20240924,000000,169.01,169.25,165.59,168.03,654779,0
+WCC.US,D,20240925,000000,168.21,169.17,163.01,163.23,706946,0
+WCC.US,D,20240926,000000,171.11,177.28,171.055,172.11,1439701,0
+WCC.US,D,20240927,000000,175.38,177,170.935,171.58,716696,0
+WCC.US,D,20240930,000000,172.68,172.68,165.59,167.98,672117,0
+WCC.US,D,20241001,000000,168.19,168.77,164.45,166.47,597186,0
+WCC.US,D,20241002,000000,164.71,168.28,164.71,167.47,792007,0
+WCC.US,D,20241003,000000,165.6,167.4,163.535,164.56,458068,0
+WCC.US,D,20241004,000000,168.06,168.06,163.19,164.81,455422,0
+WCC.US,D,20241007,000000,163.29,165.2,162.3627,164.11,756916,0
+WCC.US,D,20241008,000000,163.99,165.15,163.305,164.69,613578,0
+WCC.US,D,20241009,000000,164.69,167,164.05,166.6,736621,0
+WCC.US,D,20241010,000000,164.95,167.73,164.78,166.75,602365,0
+WCC.US,D,20241011,000000,167.54,176.54,167.54,174.72,1321098,0
+WCC.US,D,20241014,000000,175.6,175.98,173.11,175.46,512109,0
+WCC.US,D,20241015,000000,175,175.89,172.3,172.45,726369,0
+WCC.US,D,20241016,000000,177.23,180.19,176.37,179.58,891076,0
+WCC.US,D,20241017,000000,180.14,182.43,179.35,181.56,665403,0
+WCC.US,D,20241018,000000,182.01,182.01,178.97,180.02,566127,0
+WCC.US,D,20241021,000000,179.55,181.3,176.92,177.54,527754,0
+WCC.US,D,20241022,000000,175.86,177.77,174.76,174.86,564383,0
+WCC.US,D,20241023,000000,173.54,175.36,173.29,174.68,612839,0
+WCC.US,D,20241024,000000,175.24,177.87,173.77,177.45,640823,0
+WCC.US,D,20241025,000000,178.95,179.94,175.49,176.03,481250,0
+WCC.US,D,20241028,000000,178.7,180.68,177.91,179.44,750184,0
+WCC.US,D,20241029,000000,176.79,179.52,175.56,177.82,756315,0
+WCC.US,D,20241030,000000,177.52,180.38,177.42,177.8,1008517,0
+WCC.US,D,20241031,000000,185,195.99,183.025,191.97,1537637,0
+WCC.US,D,20241101,000000,194.05,194.61,188.17,188.17,927268,0
+WCC.US,D,20241104,000000,187.23,191,184.53,184.61,706903,0
+WCC.US,D,20241105,000000,184.4,188.45,182.53,187.81,515723,0
+WCC.US,D,20241106,000000,202.31,213.29,200.93,212.47,2721805,0
+WCC.US,D,20241107,000000,211.42,213.41,207.69,207.75,795383,0
+WCC.US,D,20241108,000000,206.29,208.85,204.095,205.78,741698,0
+WCC.US,D,20241111,000000,208.18,211.72,207.39,209.39,514022,0
+WCC.US,D,20241112,000000,207.84,208.59,204.07,204.35,530220,0
+WCC.US,D,20241113,000000,204.58,209.38,204.46,207.05,709119,0
+WCC.US,D,20241114,000000,207.34,213.75,206.955,207.88,798460,0
+WCC.US,D,20241115,000000,206.45,209.55,202.29,204.25,680146,0
+WCC.US,D,20241118,000000,204.655,205.12,202.83,203.38,790440,0
+WCC.US,D,20241119,000000,201.15,206.65,200.48,204.52,593655,0
+WCC.US,D,20241120,000000,204.585,204.7128,201.12,201.84,624192,0
+WCC.US,D,20241121,000000,201.465,209.5599,200.8,207.41,585289,0
+WCC.US,D,20241122,000000,208.565,211.335,208.435,209.86,501207,0
+WCC.US,D,20241125,000000,213.3,216.17,211.6501,213.19,730051,0
+WCC.US,D,20241126,000000,212.21,212.22,207.88,210.99,570149,0
+WCC.US,D,20241127,000000,212.446,212.446,207.14,208.33,497352,0
+WCC.US,D,20241129,000000,210.295,212.77,209.5,211.57,262496,0
+WCC.US,D,20241202,000000,212.38,213.645,210.65,212.07,437216,0
+WCC.US,D,20241203,000000,212.99,213.52,209.63,211.15,374902,0
+WCC.US,D,20241204,000000,210.99,211.7,207.74,211.06,374501,0
+WCC.US,D,20241205,000000,210.645,212.1,208.49,208.69,208109,0
+WCC.US,D,20241206,000000,209.63,211.03,204.86,206.67,548834,0
+WCC.US,D,20241209,000000,207.095,207.5,201.77,203.04,487113,0
+WCC.US,D,20241210,000000,201,201.38,196.88,197.66,567163,0
+WCC.US,D,20241211,000000,199.53,200.33,194.6,196,659793,0
+WCC.US,D,20241212,000000,196.835,196.835,190.81,192.9,694859,0
+WCC.US,D,20241213,000000,191.66,192.57,188.79,190.79,797612,0
+WCC.US,D,20241216,000000,191.055,193.49,188.86,189.55,544890,0
+WCC.US,D,20241217,000000,188.63,190,184.52,186.13,830825,0
+WCC.US,D,20241218,000000,187.005,188.19,175.65,175.7,829207,0
+WCC.US,D,20241219,000000,179.87,179.87,173.58,175.14,728943,0
+WCC.US,D,20241220,000000,173.9,182.06,173.22,178.09,2970187,0
+WCC.US,D,20241223,000000,177.19,180.135,176.65,179.02,458035,0
+WCC.US,D,20241224,000000,178.465,180.635,178.1839,180.33,197836,0
+WCC.US,D,20241226,000000,178.9,180.9,178.36,180.03,303225,0
+WCC.US,D,20241227,000000,179.055,180.44,176.845,178.57,361303,0
+WCC.US,D,20241230,000000,176.46,179.74,174.255,178.9,511189,0
+WCC.US,D,20241231,000000,178.99,183.02,178.04,180.96,900994,0
+WCC.US,D,20250102,000000,182.53,182.915,177.91,178.02,504038,0
+WCC.US,D,20250103,000000,179.25,181.6,177.5102,181.43,534853,0
+WCC.US,D,20250106,000000,184.42,186.819,182.88,183.78,603827,0
+WCC.US,D,20250107,000000,184.73,185.55,179.7,184.12,535118,0
+WCC.US,D,20250108,000000,182.605,183.88,179.525,183.43,554926,0
+WCC.US,D,20250110,000000,180.125,180.9499,178.06,178.06,504942,0
+WCC.US,D,20250113,000000,175.8,182.14,175.8,181.86,545794,0
+WCC.US,D,20250114,000000,184.49,189.62,182.86,188.83,731006,0
+WCC.US,D,20250115,000000,193.905,194.1,188.62,189.61,627734,0
+WCC.US,D,20250116,000000,190.03,194.52,190.02,193.65,511466,0
+WCC.US,D,20250117,000000,194,194.77,191.01,191.61,599181,0
+WCC.US,D,20250121,000000,194.99,199.28,193.75,198.54,588362,0
+WCC.US,D,20250122,000000,199.04,202.91,198.65,199.21,639962,0
+WCC.US,D,20250123,000000,198.055,198.49,195.585,196.97,384269,0
+WCC.US,D,20250124,000000,196.03,200.31,196.01,197.98,535837,0
+WCC.US,D,20250127,000000,191.05,191.06,181.22,181.54,1070535,0
+WCC.US,D,20250128,000000,183.48,185.16,178.82,184.76,645523,0
+WCC.US,D,20250129,000000,184.235,187.98,184.14,186.64,574716,0
+WCC.US,D,20250130,000000,188.44,190.1,187.06,189.39,401776,0
+WCC.US,D,20250131,000000,189.135,189.36,183.64,185,679368,0
+WCC.US,D,20250203,000000,178.08,183.42,178.015,181.04,492623,0
+WCC.US,D,20250204,000000,181.845,182.45,179.1,181.81,447089,0
+WCC.US,D,20250205,000000,182.5216,187.11,180.76,186.19,712058,0
+WCC.US,D,20250206,000000,187.425,188.53,185.01,187.94,535012,0
+WCC.US,D,20250207,000000,189.13,189.57,184.62,185.91,577228,0
+WCC.US,D,20250210,000000,186.995,186.995,183.44,185.3,1401418,0
+WCC.US,D,20250211,000000,190,195.99,183.5,188.42,2255457,0
+WCC.US,D,20250212,000000,183.5,193.55,182.79,193.32,1341338,0
+WCC.US,D,20250213,000000,194.3,197.9,191.92,193.67,822049,0
+WCC.US,D,20250214,000000,195.57,197.36,194.68,196.85,467525,0
+WCC.US,D,20250218,000000,197.655,201.39,194.75,199.95,693550,0
+WCC.US,D,20250219,000000,197.77,199.58,196.09,197.02,399909,0
+WCC.US,D,20250220,000000,198.44,198.44,190.9829,193.01,518954,0
+WCC.US,D,20250221,000000,192.87,194.226,181.8125,183.18,1080607,0
+WCC.US,D,20250224,000000,183.73,183.73,177.28,177.56,983492,0
+WCC.US,D,20250225,000000,178.425,179.19,172.7601,174.69,753833,0
+WCC.US,D,20250226,000000,177.58,182.72,176.96,181.2,817480,0
+WCC.US,D,20250227,000000,180.6,184.67,179.23,179.82,703756,0
+WCC.US,D,20250228,000000,179.57,181.97,177.99,180.47,487910,0
+WCC.US,D,20250303,000000,181.485,182.37,169.19,169.68,806996,0
+WCC.US,D,20250304,000000,164.91,168.76,159.32,163.74,1305826,0
+WCC.US,D,20250305,000000,165.815,171.99,163.59,171.14,1330606,0
+WCC.US,D,20250306,000000,168.52,170.81,165.51,167.87,1010199,0
+WCC.US,D,20250307,000000,167.07,170.07,161.35,165.27,830759,0
+WCC.US,D,20250310,000000,162.9,162.9,154.48,156.76,848078,0
+WCC.US,D,20250311,000000,155.79,160.46,153.74,158.2,945845,0
+WCC.US,D,20250312,000000,161.95,166.08,159.56,163.76,1052485,0
+WCC.US,D,20250313,000000,162.705,162.995,157.23,158.49,1004393,0
+WCC.US,D,20250314,000000,161.485,163.93,159.89,162.86,511907,0
+WCC.US,D,20250317,000000,162.15,165.73,161.39,163.59,766916,0
+WCC.US,D,20250318,000000,163,163.42,159.57,161.55,724952,0
+WCC.US,D,20250319,000000,162.035,167.31,160.75,166.12,753538,0
+WCC.US,D,20250320,000000,163.995,167.61,163.09,164.97,767269,0
+WCC.US,D,20250321,000000,161.67,163.01,159.615,162.62,1409756,0
+WCC.US,D,20250324,000000,164.555,169.465,163.89,168.64,619341,0
+WCC.US,D,20250325,000000,169.135,171.41,165.59,167.01,614126,0
+WCC.US,D,20250326,000000,168.5,169.195,164.295,165.31,605246,0
+WCC.US,D,20250327,000000,165.13,165.13,161.2,163.16,605295,0
+WCC.US,D,20250328,000000,161.975,162.99,155.15,156.43,590457,0
+WCC.US,D,20250331,000000,151.54,156.9,149.16,155.3,802317,0
+WCC.US,D,20250401,000000,152.25,157.0336,151.89,156.42,598553,0
+WCC.US,D,20250402,000000,153.995,163.12,153.75,162.39,640020,0
+WCC.US,D,20250403,000000,149.9512,151.54,141.3,143.72,1829901,0
+WCC.US,D,20250404,000000,136.55,138.9,129.255,136.08,1847877,0
+WCC.US,D,20250407,000000,130.035,143.875,125.205,137.07,1359206,0
+WCC.US,D,20250408,000000,142.79,143.21,130.435,132.86,814285,0
+WCC.US,D,20250409,000000,131.52,156.005,130.965,153.86,1363285,0
+WCC.US,D,20250410,000000,145.82,151.52,143.54,146.84,1393504,0
+WCC.US,D,20250411,000000,143.385,149.49,142.31,148.42,924658,0
+WCC.US,D,20250414,000000,151.99,153.44,146.21,150.14,499608,0
+WCC.US,D,20250415,000000,150.86,152.78,148.65,150.07,341811,0
+WCC.US,D,20250416,000000,148.89,150.85,143.99,147.91,759467,0
+WCC.US,D,20250417,000000,149.1,153.13,148.315,151.15,871724,0
+WCC.US,D,20250421,000000,147.9,150,142.14,145.95,682298,0
+WCC.US,D,20250422,000000,147.1067,152.23,147.1067,149.76,752643,0
+WCC.US,D,20250423,000000,156.845,161.95,152.32,154.19,1104691,0
+WCC.US,D,20250424,000000,154.7,161.77,154.7,160.92,689975,0
+WCC.US,D,20250425,000000,160.16,162.59,159,161.6,389154,0
+WCC.US,D,20250428,000000,162.215,164.215,160.43,162.15,892512,0
+WCC.US,D,20250429,000000,162.345,162.995,160.04,161.67,536409,0
+WCC.US,D,20250430,000000,157.1101,163.42,155.76,162.96,935847,0
+WCC.US,D,20250501,000000,162.24,162.24,151.4475,152.03,1558742,0
+WCC.US,D,20250502,000000,156.66,163.34,156.28,163.03,1028609,0
+WCC.US,D,20250505,000000,159.65,165.29,159.65,162.59,683216,0
+WCC.US,D,20250506,000000,160,160.77833,156.35,158.86,792519,0
+WCC.US,D,20250507,000000,159.77,160.22,157.48,158.92,603278,0
+WCC.US,D,20250508,000000,161.05,165.17,160.14,162.77,597812,0
+WCC.US,D,20250509,000000,163.875,164.6486,160.7,161.85,414049,0
+WCC.US,D,20250512,000000,172.54,174.55,169.52,171.7,859467,0
+WCC.US,D,20250513,000000,173.235,176.54,172.82,173.88,494824,0
+WCC.US,D,20250514,000000,173.12,175.01,172.12,173.78,648869,0
+WCC.US,D,20250515,000000,172.96,174.38,170.94,171.24,639593,0
+WCC.US,D,20250516,000000,171.73,173.7426,170.4,173.31,426728,0
+WCC.US,D,20250519,000000,168.06,171.67,168.06,171.19,514100,0
+WCC.US,D,20250520,000000,170.18,173.17,168.77,171.84,598388,0
+WCC.US,D,20250521,000000,169.645,171.21,166.06,166.07,491719,0
+WCC.US,D,20250522,000000,165.45,166.91,163.95,165.84,330720,0
+WCC.US,D,20250523,000000,162.015,165.26,161.7,164.68,357132,0
+WCC.US,D,20250527,000000,168,169.55,166.04,168.94,549479,0
+WCC.US,D,20250528,000000,170.495,175.36,170.03,172.65,1334350,0
+WCC.US,D,20250529,000000,174.255,175.3,169.63,171.01,731567,0
+WCC.US,D,20250530,000000,169.04,169.91,166.5,167.89,608042,0
+WCC.US,D,20250602,000000,169.0235,169.0235,161.98,165.46,546649,0
+WCC.US,D,20250603,000000,167.02,173.27,165.4,173.18,693624,0
+WCC.US,D,20250604,000000,173,174.3,170.86,170.87,324126,0
+WCC.US,D,20250605,000000,171.155,172.245,168.86,170.07,346092,0
+WCC.US,D,20250606,000000,173.728,175.22,172.21,173.38,273664,0
+WCC.US,D,20250609,000000,175.655,177.29,173.7442,176.51,608512,0
+WCC.US,D,20250610,000000,177.685,180.52,176.05,179.32,835933,0
+WCC.US,D,20250611,000000,180.655,181.02,177.295,177.68,627847,0
+WCC.US,D,20250612,000000,174,177.11,173.805,176.77,526132,0
+WCC.US,D,20250613,000000,175.53,175.65,172.51,173.27,557439,0
+WCC.US,D,20250616,000000,175.085,177.632,174.62,176.08,481204,0
+WCC.US,D,20250617,000000,175.065,176.05,171.36,171.47,502951,0
+WCC.US,D,20250618,000000,172.02,180.01,171.66,176.7,733889,0
+WCC.US,D,20250620,000000,179.02,180.53,176.42,178.14,1693403,0
+WCC.US,D,20250623,000000,175.09,181.55,175.05,181.01,614059,0
+WCC.US,D,20250624,000000,183.34,185.64,182.0801,184.99,535396,0
+WCC.US,D,20250625,000000,185.71,185.71,181.8,182.13,363005,0
+WCC.US,D,20250626,000000,183.545,186.665,182.23,186.1,455575,0
+WCC.US,D,20250627,000000,187.125,187.75,183.278,185.46,890770,0
+WCC.US,D,20250630,000000,186.33,188.48,185,185.2,522236,0
+WCC.US,D,20250701,000000,183,192.51,183,189.22,648107,0
+WCC.US,D,20250702,000000,190.61,193.71,187.34,193.42,455544,0
+WCC.US,D,20250703,000000,194.35,194.92,192.52,194.29,397772,0
+WCC.US,D,20250707,000000,192.68,194.65,188.955,190.28,650654,0
+WCC.US,D,20250708,000000,191.8075,196.8,191,195.54,748925,0
+WCC.US,D,20250709,000000,197.03,199.08,194.185,198.3,625794,0
+WCC.US,D,20250710,000000,197.1588,203.83,197.1588,201.26,712879,0
+WCC.US,D,20250711,000000,199.345,200.52,197.48,199.04,498194,0
+WCC.US,D,20250714,000000,199.04,199.5673,197,198.02,459383,0
+WCC.US,D,20250715,000000,200.27,200.365,197.185,198.14,615577,0
+WCC.US,D,20250716,000000,197.87,200,195.43,199.17,1116565,0
+WCC.US,D,20250717,000000,199.88,206.46,199.62,205.34,774640,0
+WCC.US,D,20250718,000000,206.02,206.97,203.6,205.87,557014,0
+WCC.US,D,20250721,000000,207.125,207.83,203.22,203.35,479152,0
+WCC.US,D,20250722,000000,203.77,208.145,203.25,207.86,616179,0
+WCC.US,D,20250723,000000,208.8832,213.145,208.49,212.52,635484,0
+WCC.US,D,20250724,000000,212.2,215.12,211.55,211.75,747526,0
+WCC.US,D,20250725,000000,211.75,214.97,210.05,214.43,652283,0
+WCC.US,D,20250728,000000,213.195,218.565,210.41,218.21,720297,0
+WCC.US,D,20250729,000000,216.165,219.065,214.045,216.19,957749,0
+WCC.US,D,20250730,000000,217.09,218.315,210.84,212.77,1201117,0
+WCC.US,D,20250731,000000,202.305,212.935,200,206.96,2049787,0
+WCC.US,D,20250801,000000,201.37,205.217,197.955,203.49,902557,0
+WCC.US,D,20250804,000000,204.165,210.79,203.28,209.07,911444,0
+WCC.US,D,20250805,000000,211.928,211.928,200.6,206.74,819834,0
+WCC.US,D,20250806,000000,205.68,207.5,203.24,206.26,477354,0
+WCC.US,D,20250807,000000,208.585,209.12,203.075,204.9,555582,0
+WCC.US,D,20250808,000000,205.615,205.94,202.47,204.28,458128,0
+WCC.US,D,20250811,000000,204.52,205.46,201.35,203.55,482551,0
+WCC.US,D,20250812,000000,205.58,211.345,204.85,211.27,466188,0
+WCC.US,D,20250813,000000,212.13,215.965,210.98,215.42,506367,0
+WCC.US,D,20250814,000000,212.365,213.25,208.87,210.81,346903,0
+WCC.US,D,20250815,000000,210.62,211.14,205.9,206.22,443564,0
+WCC.US,D,20250818,000000,206.22,210.58,205.945,209.86,539239,0
+WCC.US,D,20250819,000000,210.935,214,210.18,211.93,495152,0
+WCC.US,D,20250820,000000,210.37,211.83,205.67,209.51,461440,0
+WCC.US,D,20250821,000000,208.695,212.2099,208.385,211.02,479861,0
+WCC.US,D,20250822,000000,212.065,222.42,209.53,222.2,567992,0
+WCC.US,D,20250825,000000,221.305,225.325,220.86,224.48,482990,0
+WCC.US,D,20250826,000000,224.675,228.35,224.675,226.49,710391,0
+WCC.US,D,20250827,000000,225.485,227.635,223.01,227.19,586776,0
+WCC.US,D,20250828,000000,226.42,227.71,225.3,225.51,568981,0
+WCC.US,D,20250829,000000,225.6,226.45,219.57,219.84,556945,0
+WCC.US,D,20250902,000000,215.95,219.27,214.04,219,727093,0
+WCC.US,D,20250903,000000,216.04,219.87,215.42,217.89,551394,0
+WCC.US,D,20250904,000000,218.23,219.03,215.915,218.37,737854,0
+WCC.US,D,20250905,000000,221.025,224.01,215.54,219.18,870741,0
+WCC.US,D,20250908,000000,220.19,220.8,215.69,217.84,551708,0
+WCC.US,D,20250909,000000,215.95,216.025,212.2801,212.64,732331,0
+WCC.US,D,20250910,000000,213.235,218.41,211.77,214.8,617976,0
+WCC.US,D,20250911,000000,215.095,220.86,215.095,220.5,600212,0
+WCC.US,D,20250912,000000,219.6,220.06,213.981,214.64,483344,0
+WCC.US,D,20250915,000000,215.325,217.11,214.445,214.72,552724,0
+WCC.US,D,20250916,000000,215.73,216.71,209.35,216,925505,0
+WCC.US,D,20250917,000000,215.99,220.05,212.14,214.29,756571,0
+WCC.US,D,20250918,000000,216.21,216.87,212.97,214.92,548028,0
+WCC.US,D,20250919,000000,216.475,216.475,207.39,208.77,1608493,0
+WCC.US,D,20250922,000000,208.385,212.07,207.41,211.15,646336,0
+WCC.US,D,20250923,000000,211.32,214.67,209.16,210.15,552325,0
+WCC.US,D,20250924,000000,211.7,211.7,206.56,207.7,552304,0
+WCC.US,D,20250925,000000,205.905,208.79,203.4008,208.51,786956,0
+WCC.US,D,20250926,000000,209.395,214.23,208.9,213.78,594871,0
+WCC.US,D,20250929,000000,215.06,215.135,209.95,211.36,597028,0
+WCC.US,D,20250930,000000,209.5,212.325,208.69,211.5,496742,0
+WCC.US,D,20251001,000000,211.1825,215.85,209.31,212.69,506663,0
+WCC.US,D,20251002,000000,214.36,215.61,209.665,213.89,355472,0
+WCC.US,D,20251003,000000,215.53,218.465,213.03,215.87,440069,0
+WCC.US,D,20251006,000000,217.295,221.415,215.9,219.5,379578,0
+WCC.US,D,20251007,000000,220.29,220.906,209.975,213.98,419901,0
+WCC.US,D,20251008,000000,216.8,225.16,216.31,224.25,630667,0
+WCC.US,D,20251009,000000,224.07,226.93,219.575,222.08,465000,0
+WCC.US,D,20251010,000000,224.1,224.355,208.16,208.29,695869,0
+WCC.US,D,20251013,000000,211.285,215.68,210.75,213.02,440235,0
+WCC.US,D,20251014,000000,208.365,221.425,207.39,219.06,442944,0
+WCC.US,D,20251015,000000,220.36,223.42,215.89,218.74,580221,0
+WCC.US,D,20251016,000000,222.82,222.82,216.05,218.4,633795,0
+WCC.US,D,20251017,000000,217.685,221.02,211.47,213.78,491948,0
+WCC.US,D,20251020,000000,216.54,219.83,215.79,218.85,418960,0
+WCC.US,D,20251021,000000,218.175,222.695,217.345,220.46,239719,0
+WCC.US,D,20251022,000000,221.46,222.85,213.48,213.59,483094,0
+WCC.US,D,20251023,000000,217.375,220.36,214.53,219.67,339294,0
+WCC.US,D,20251024,000000,223.17,226.31,222.515,225.54,454519,0
+WCC.US,D,20251027,000000,227.74,228.865,222.31,222.97,547321,0
+WCC.US,D,20251028,000000,222.5,224.1,219.62,220.77,730596,0
+WCC.US,D,20251029,000000,220.79,229.7,220.79,228.29,1568790,0
+WCC.US,D,20251030,000000,230.46,258.85,221.43,252.27,1956313,0
+WCC.US,D,20251031,000000,249.85,263.3661,248.89,259.53,1203204,0
+WCC.US,D,20251103,000000,259.72,261.48,254.635,261.25,709126,0
+WCC.US,D,20251104,000000,255.35,258.7,250.8,252.12,677399,0
+WCC.US,D,20251105,000000,252.4,259.915,252.4,256.59,433722,0
+WCC.US,D,20251106,000000,257.475,261.69,252.29,257.38,486961,0
+WCC.US,D,20251107,000000,256.005,257.505,250.44,255.43,436339,0
+WCC.US,D,20251110,000000,259.96,262.71,254.53,260.59,420096,0
+WCC.US,D,20251111,000000,259.1,260.75,257.075,258,334067,0
+WCC.US,D,20251112,000000,260.83,267.89,259.03,267.15,832289,0
+WCC.US,D,20251113,000000,266.15,268.2668,255.581,258.01,1026228,0
+WCC.US,D,20251114,000000,250.84,263.61,250.84,256.75,696482,0
+WCC.US,D,20251117,000000,257.74,259.68,245.32,247.84,909322,0
+WCC.US,D,20251118,000000,248.085,250.64,243.99,249.02,595242,0
+WCC.US,D,20251119,000000,251.97,258.945,250.23,252.36,677740,0
+WCC.US,D,20251120,000000,255.81,261.37,245.72,246.98,620616,0
+WCC.US,D,20251121,000000,247.29,253.315,240.55,251.59,725648,0
+WCC.US,D,20251124,000000,243,255.94,243,254.53,395916,0
+WCC.US,D,20251125,000000,254.265,261.04,251.75,260.13,480880,0
+WCC.US,D,20251126,000000,260.06,267.27,260.06,264.58,435879,0
+WCC.US,D,20251128,000000,263.51,268.48,263.51,267.41,271713,0
+WCC.US,D,20251201,000000,263.075,270.28,263.075,266.08,505717,0
+WCC.US,D,20251202,000000,268.015,269,263.95,266.33,386719,0
+WCC.US,D,20251203,000000,265.43,272,263.37,270.57,342399,0
+WCC.US,D,20251204,000000,271.0242,273.35,269.72,271.3,327285,0
+WCC.US,D,20251205,000000,271.635,275.04,270.045,273.36,278518,0
+WCC.US,D,20251208,000000,273.77,276.06,269.36,269.65,424632,0
+WCC.US,D,20251209,000000,267.7,272.2,265.79,265.79,507635,0
+WCC.US,D,20251210,000000,265.695,277.9395,263.83,276.98,518869,0
+WCC.US,D,20251211,000000,276.545,279.0399,272.67,277.42,376471,0
+WCC.US,D,20251212,000000,277.17,278,257.12,260.39,817359,0
+WCC.US,D,20251215,000000,263.47,263.47,252.52,258.84,803150,0
+WCC.US,D,20251216,000000,258.02,261.69,254.5103,258.42,538768,0
+WCC.US,D,20251217,000000,258.47,261.17,246.7401,250.39,692415,0
+WCC.US,D,20251218,000000,252.665,255.695,243.92,244.49,915605,0
+WCC.US,D,20251219,000000,243.24,251.45,243.24,251.41,829822,0
+WCC.US,D,20251222,000000,255.105,257.69,250.69,254.51,505897,0
+WCC.US,D,20251223,000000,252.62,254.7,251.02,252.58,270896,0
+WCC.US,D,20251224,000000,251.065,255.09,251.065,254.7,156190,0
+WCC.US,D,20251226,000000,253.13,254.38,251.9701,253.97,175886,0
+WCC.US,D,20251229,000000,253.97,254.43,250.26,251.88,260507,0
+WCC.US,D,20251230,000000,249.4701,251.969,249.1001,249.79,206295,0
+WCC.US,D,20251231,000000,248.325,250.145,243.685,244.64,407503,0
+WCC.US,D,20260102,000000,245.51,254.21,245.31,252.12,470790,0
+WCC.US,D,20260105,000000,254,269.51,253.8,266.86,702282,0
+WCC.US,D,20260106,000000,266.74,273.25,262.7,272.37,546506,0
+WCC.US,D,20260107,000000,272.03,273.12,261.525,263.21,452513,0
+WCC.US,D,20260108,000000,263.17,270.29,261.848,267.53,465159,0
+WCC.US,D,20260109,000000,268.485,271.85,267.03,269.3,355061,0
+WCC.US,D,20260112,000000,269.61,275.86,264.825,273.58,473343,0
+WCC.US,D,20260113,000000,276.59,278.77,273.67,276.77,476030,0
+WCC.US,D,20260114,000000,275.4086,278.09,271.53,276.65,342330,0
+WCC.US,D,20260115,000000,279.89,284.8,279.75,283.91,615060,0
+WCC.US,D,20260116,000000,283.91,285.2,277.44,281.63,523034,0
+WCC.US,D,20260120,000000,275.56,281.51,274.15,276.16,305431,0
+WCC.US,D,20260121,000000,277.13,289.405,277.1,285.44,465707,0
+WCC.US,D,20260122,000000,287.7,291.005,285.3475,290.14,391375,0
+WCC.US,D,20260123,000000,289.39,290.025,282.03,286.41,342484,0
+WCC.US,D,20260126,000000,287.5,290.19,284.305,286.79,318309,0
+WCC.US,D,20260127,000000,288.285,288.98,283.0975,287.81,244374,0
+WCC.US,D,20260128,000000,287.37,293.19,286.27,291.3,317261,0
+WCC.US,D,20260129,000000,294.69,294.69,284.8,292.29,357431,0
+WCC.US,D,20260130,000000,289.39,293,285.64,289.43,327917,0
+WCC.US,D,20260202,000000,290.93,302.781,289.08,297.8,777285,0
+WCC.US,D,20260203,000000,298.61,305.63,298.19,303.67,530824,0
+WCC.US,D,20260204,000000,305.5,316.5,292,301.37,1139490,0
+WCC.US,D,20260205,000000,295.705,302.89,294.01,299.49,716279,0
+WCC.US,D,20260206,000000,304.275,318.75,302.535,315.27,897488,0
+WCC.US,D,20260209,000000,313.11,319.675,299.805,301.69,1242371,0
+WCC.US,D,20260210,000000,276.645,293.23,269.82,285.8,1756450,0
+WCC.US,D,20260211,000000,289.05,305.485,288.94,302.94,1100161,0
+WCC.US,D,20260212,000000,305.6,318.9,294.19,295.71,1093742,0
+WCC.US,D,20260213,000000,295.625,307.57,290.895,307.1,687401,0
+WCC.US,D,20260217,000000,304.235,308.985,300.68,300.92,591791,0
+WCC.US,D,20260218,000000,298.58,307.89,296.83,301.74,600212,0
diff --git a/daily/us/nyse stocks/2/weel.us.txt b/daily/us/nyse stocks/2/weel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6c35012da2d7a073e8b950d68eb976510eef0af
--- /dev/null
+++ b/daily/us/nyse stocks/2/weel.us.txt	
@@ -0,0 +1,435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEEL.US,D,20240520,000000,20.08,20.08,20.02,20.05,608,0
+WEEL.US,D,20240521,000000,20.07,20.08,20.045,20.08,4145,0
+WEEL.US,D,20240522,000000,20.06,20.07,20.0205,20.0205,1132,0
+WEEL.US,D,20240523,000000,20.34,20.34,19.9432,19.9432,31838,0
+WEEL.US,D,20240524,000000,20.07,20.07,19.99,20.0288,779,0
+WEEL.US,D,20240528,000000,19.96,19.96,19.925,19.925,9074,0
+WEEL.US,D,20240529,000000,19.92,19.93,19.92,19.925,64501,0
+WEEL.US,D,20240530,000000,19.98,20.02,19.975,19.9943,2263,0
+WEEL.US,D,20240531,000000,19.98,20.05,19.9581,20.05,36234,0
+WEEL.US,D,20240603,000000,20,20.01,19.97,19.975,4310,0
+WEEL.US,D,20240604,000000,19.75,19.99,19.75,19.97,6139,0
+WEEL.US,D,20240605,000000,20.06,20.06,20.03,20.03,815,0
+WEEL.US,D,20240606,000000,20.06,20.07,20.0401,20.0401,1004,0
+WEEL.US,D,20240607,000000,20.07,20.07,20.0169,20.0169,1341,0
+WEEL.US,D,20240610,000000,20.04,20.05,20.02,20.025,2746,0
+WEEL.US,D,20240611,000000,20.06,20.08,20.06,20.08,5968,0
+WEEL.US,D,20240612,000000,20.16,20.21,20.1232,20.125,12716,0
+WEEL.US,D,20240613,000000,20.12,20.13,20.08,20.0947,4357,0
+WEEL.US,D,20240614,000000,20.05,20.06,20.0193,20.0193,358,0
+WEEL.US,D,20240617,000000,20.05,20.13,20.05,20.12,4183,0
+WEEL.US,D,20240618,000000,20.1325,20.17,20.1243,20.1243,27921,0
+WEEL.US,D,20240620,000000,20.1201,20.18,20.1201,20.14,12068,0
+WEEL.US,D,20240621,000000,20.13,20.145,20.13,20.145,268,0
+WEEL.US,D,20240624,000000,20.25,20.25,20.2169,20.2169,278,0
+WEEL.US,D,20240625,000000,20.2,20.21,20.18,20.1899,9141,0
+WEEL.US,D,20240626,000000,20.168,20.2,20.15,20.18,3136,0
+WEEL.US,D,20240627,000000,20.185,20.22,20.185,20.2049,4767,0
+WEEL.US,D,20240628,000000,20.215,20.25,20.1801,20.1941,702,0
+WEEL.US,D,20240701,000000,20.2269,20.26,20.224,20.224,7903,0
+WEEL.US,D,20240702,000000,20.2573,20.27,20.2573,20.27,2756,0
+WEEL.US,D,20240703,000000,20.28,20.28,20.28,20.28,194,0
+WEEL.US,D,20240705,000000,20.28,20.28,20.22,20.2642,5079,0
+WEEL.US,D,20240708,000000,20.32,20.32,20.2662,20.285,3202,0
+WEEL.US,D,20240709,000000,20.33,20.34,20.33,20.34,330,0
+WEEL.US,D,20240710,000000,20.409,20.41,20.37,20.385,4477,0
+WEEL.US,D,20240711,000000,20.47,20.49,20.45,20.45,5862,0
+WEEL.US,D,20240712,000000,20.5,20.5,20.5,20.5,1794,0
+WEEL.US,D,20240715,000000,20.63,20.63,20.5626,20.5626,7012,0
+WEEL.US,D,20240716,000000,20.5385,20.55,20.5094,20.5465,4798,0
+WEEL.US,D,20240717,000000,20.4493,20.47,20.43,20.4468,12542,0
+WEEL.US,D,20240718,000000,20.39,20.45,20.385,20.4261,4839,0
+WEEL.US,D,20240719,000000,20.3724,20.3724,20.3724,20.3724,304,0
+WEEL.US,D,20240722,000000,20.4,20.42,20.341,20.42,7853,0
+WEEL.US,D,20240723,000000,20.5,20.55,20.5,20.51,3083,0
+WEEL.US,D,20240724,000000,20.46,20.46,20.2902,20.2902,812,0
+WEEL.US,D,20240725,000000,20.3,20.3799,20.2444,20.2444,1093,0
+WEEL.US,D,20240726,000000,20.34,20.37,20.324,20.324,2535,0
+WEEL.US,D,20240729,000000,20.4,20.4,20.355,20.3624,4568,0
+WEEL.US,D,20240730,000000,20.37,20.37,20.26,20.2906,945,0
+WEEL.US,D,20240731,000000,20.49,20.5,20.4826,20.4826,314,0
+WEEL.US,D,20240801,000000,20.51,20.51,20.2301,20.3,3674,0
+WEEL.US,D,20240802,000000,20,20,19.9288,19.9288,1093,0
+WEEL.US,D,20240805,000000,19.8,19.8799,19.783,19.783,18335,0
+WEEL.US,D,20240806,000000,19.78,19.87,19.7225,19.7225,11688,0
+WEEL.US,D,20240807,000000,19.89,19.91,19.5695,19.5695,5913,0
+WEEL.US,D,20240808,000000,19.8,19.93,19.8,19.893,8333,0
+WEEL.US,D,20240809,000000,19.9219,19.9219,19.9219,19.9219,181,0
+WEEL.US,D,20240812,000000,19.95,20,19.877,19.9097,7601,0
+WEEL.US,D,20240813,000000,19.95,20.15,19.95,20.1149,6499,0
+WEEL.US,D,20240814,000000,20.09,20.1,20.04,20.0845,4507,0
+WEEL.US,D,20240815,000000,20.33,20.4,20.33,20.3356,4346,0
+WEEL.US,D,20240816,000000,20.375,20.44,20.3647,20.4,5940,0
+WEEL.US,D,20240819,000000,20.5,20.54,20.48,20.5281,15488,0
+WEEL.US,D,20240820,000000,20.43,20.43,20.3918,20.408,11697,0
+WEEL.US,D,20240821,000000,20.4201,20.52,20.4201,20.46,8140,0
+WEEL.US,D,20240822,000000,20.45,20.4687,20.4,20.41,1447,0
+WEEL.US,D,20240823,000000,20.4701,20.57,20.4701,20.57,5500,0
+WEEL.US,D,20240826,000000,20.53,20.54,20.465,20.4672,7581,0
+WEEL.US,D,20240827,000000,20.4783,20.54,20.46,20.47,15483,0
+WEEL.US,D,20240828,000000,20.44,20.44,20.3468,20.3947,1672,0
+WEEL.US,D,20240829,000000,20.52,20.52,20.45,20.45,3340,0
+WEEL.US,D,20240830,000000,20.51,20.55,20.51,20.5374,14717,0
+WEEL.US,D,20240903,000000,20.45,20.45,20.4,20.41,902,0
+WEEL.US,D,20240904,000000,20.3318,20.37,20.305,20.3172,4495,0
+WEEL.US,D,20240905,000000,20.32,20.34,20.3,20.3049,2305,0
+WEEL.US,D,20240906,000000,20.28,20.28,20.09,20.1132,7837,0
+WEEL.US,D,20240909,000000,20.13,20.13,20.08,20.085,5394,0
+WEEL.US,D,20240910,000000,20.22,20.28,20.15,20.2633,8516,0
+WEEL.US,D,20240911,000000,20.26,20.42,20.13,20.4137,2645,0
+WEEL.US,D,20240912,000000,20.42,20.5158,20.41,20.5158,768,0
+WEEL.US,D,20240913,000000,20.5801,20.66,20.5801,20.6467,1799,0
+WEEL.US,D,20240916,000000,20.6,20.7,20.6,20.6659,989,0
+WEEL.US,D,20240917,000000,20.73,20.73,20.6927,20.6927,1885,0
+WEEL.US,D,20240918,000000,20.7186,20.72,20.7146,20.7146,675,0
+WEEL.US,D,20240919,000000,20.86,20.89,20.86,20.875,1337,0
+WEEL.US,D,20240920,000000,20.88,20.88,20.8552,20.8552,3338,0
+WEEL.US,D,20240923,000000,20.94,20.94,20.88,20.8951,4341,0
+WEEL.US,D,20240924,000000,20.95,20.97,20.93,20.9399,1344,0
+WEEL.US,D,20240925,000000,20.33,20.33,20.32,20.32,937,0
+WEEL.US,D,20240926,000000,20.33,20.345,20.3,20.3092,12133,0
+WEEL.US,D,20240927,000000,20.32,20.39,20.32,20.3691,2411,0
+WEEL.US,D,20240930,000000,20.47,20.47,20.35,20.3744,4224,0
+WEEL.US,D,20241001,000000,20.335,20.39,20.335,20.39,2756,0
+WEEL.US,D,20241002,000000,20.41,20.43,20.385,20.424,6217,0
+WEEL.US,D,20241003,000000,20.41,20.45,20.41,20.44,2065,0
+WEEL.US,D,20241004,000000,20.47,20.52,20.45,20.485,2063,0
+WEEL.US,D,20241007,000000,20.52,20.53,20.495,20.516,2342,0
+WEEL.US,D,20241008,000000,20.51,20.52,20.51,20.52,1640,0
+WEEL.US,D,20241009,000000,20.55,20.56,20.5307,20.5307,3777,0
+WEEL.US,D,20241010,000000,20.5515,20.5515,20.53,20.55,840,0
+WEEL.US,D,20241011,000000,20.5296,20.61,20.5296,20.58,12574,0
+WEEL.US,D,20241014,000000,20.62,20.62,20.59,20.59,10195,0
+WEEL.US,D,20241015,000000,20.5403,20.56,20.521,20.521,2582,0
+WEEL.US,D,20241016,000000,20.55,20.5718,20.535,20.535,1235,0
+WEEL.US,D,20241017,000000,20.5491,20.57,20.53,20.53,10646,0
+WEEL.US,D,20241018,000000,20.51,20.5999,20.51,20.565,3944,0
+WEEL.US,D,20241021,000000,20.585,20.62,20.585,20.62,2004,0
+WEEL.US,D,20241022,000000,20.56,20.61,20.5566,20.61,5068,0
+WEEL.US,D,20241023,000000,20.58,20.58,20.53,20.53,3752,0
+WEEL.US,D,20241024,000000,20.59,20.6,20.56,20.56,3375,0
+WEEL.US,D,20241025,000000,20.59,20.5901,20.5633,20.5633,314,0
+WEEL.US,D,20241028,000000,20.57,20.57,20.51,20.545,1843,0
+WEEL.US,D,20241029,000000,20.65,20.65,20.615,20.615,393,0
+WEEL.US,D,20241030,000000,20.6417,20.6417,20.6,20.6106,1264,0
+WEEL.US,D,20241031,000000,20.58,20.59,20.52,20.5391,4349,0
+WEEL.US,D,20241101,000000,20.6,20.6,20.56,20.5614,6234,0
+WEEL.US,D,20241104,000000,20.61,20.61,20.55,20.57,10996,0
+WEEL.US,D,20241105,000000,20.649,20.66,20.62,20.6362,6172,0
+WEEL.US,D,20241106,000000,20.6761,20.76,20.6761,20.74,9918,0
+WEEL.US,D,20241107,000000,20.74,20.81,20.735,20.78,7418,0
+WEEL.US,D,20241108,000000,20.76,20.81,20.7599,20.77,5064,0
+WEEL.US,D,20241111,000000,20.7198,20.75,20.715,20.7366,4050,0
+WEEL.US,D,20241112,000000,20.71,20.72,20.605,20.625,3392,0
+WEEL.US,D,20241113,000000,20.62,20.69,20.6007,20.6196,3004,0
+WEEL.US,D,20241114,000000,20.56,20.63,20.56,20.5769,4214,0
+WEEL.US,D,20241115,000000,20.52,20.53,20.4,20.425,2492,0
+WEEL.US,D,20241118,000000,20.5,20.51,20.495,20.495,914,0
+WEEL.US,D,20241119,000000,20.4281,20.58,20.39,20.5766,2766,0
+WEEL.US,D,20241120,000000,20.61,20.74,20.55,20.6133,1334,0
+WEEL.US,D,20241121,000000,20.659,20.715,20.659,20.715,213,0
+WEEL.US,D,20241122,000000,20.76,21.38,20.7497,20.7497,2986,0
+WEEL.US,D,20241125,000000,20.87,20.87,20.8099,20.8373,2604,0
+WEEL.US,D,20241126,000000,20.75,20.77,20.75,20.75,1402,0
+WEEL.US,D,20241127,000000,20.84,22.81,20.795,20.837,12465,0
+WEEL.US,D,20241129,000000,20.85,20.88,20.825,20.855,592,0
+WEEL.US,D,20241202,000000,20.85,20.87,20.85,20.85,1968,0
+WEEL.US,D,20241203,000000,20.86,20.875,20.83,20.8562,1911,0
+WEEL.US,D,20241204,000000,20.895,20.91,20.84,20.8484,3004,0
+WEEL.US,D,20241206,000000,20.8104,20.8104,20.765,20.765,2397,0
+WEEL.US,D,20241209,000000,20.86,20.86,20.785,20.785,2129,0
+WEEL.US,D,20241210,000000,20.76,20.76,20.7205,20.7205,849,0
+WEEL.US,D,20241211,000000,20.73,20.8199,20.73,20.7941,2072,0
+WEEL.US,D,20241212,000000,20.79,20.79,20.7,20.7,1943,0
+WEEL.US,D,20241213,000000,20.6546,20.6546,20.59,20.59,1260,0
+WEEL.US,D,20241216,000000,20.6472,20.67,20.61,20.61,2158,0
+WEEL.US,D,20241217,000000,20.517,20.517,20.5001,20.5001,397,0
+WEEL.US,D,20241218,000000,20.55,20.55,19.98,20.0159,2457,0
+WEEL.US,D,20241219,000000,20.1193,20.1193,19.88,19.8956,11331,0
+WEEL.US,D,20241220,000000,19.92,20.23,19.87,20.0866,3574,0
+WEEL.US,D,20241223,000000,20.04,20.1224,20.015,20.1224,1335,0
+WEEL.US,D,20241224,000000,20.17,20.26,20.17,20.2474,655,0
+WEEL.US,D,20241226,000000,20.34,20.34,20.315,20.3342,1163,0
+WEEL.US,D,20241227,000000,19.54,19.54,19.39,19.4504,10920,0
+WEEL.US,D,20241230,000000,19.22,19.41,19.22,19.35,16746,0
+WEEL.US,D,20241231,000000,19.405,19.42,19.3391,19.3655,2237,0
+WEEL.US,D,20250102,000000,19.57,19.57,19.3835,19.3835,2490,0
+WEEL.US,D,20250103,000000,19.485,19.59,19.41,19.5548,2386,0
+WEEL.US,D,20250106,000000,19.63,19.67,19.51,19.5395,1470,0
+WEEL.US,D,20250107,000000,19.5871,19.5871,19.5075,19.5075,712,0
+WEEL.US,D,20250108,000000,19.48,19.5205,19.48,19.5205,2055,0
+WEEL.US,D,20250110,000000,19.31,19.315,19.245,19.278,3721,0
+WEEL.US,D,20250113,000000,19.25,19.3442,19.21,19.3442,2961,0
+WEEL.US,D,20250114,000000,19.4806,19.515,19.41,19.5043,3033,0
+WEEL.US,D,20250115,000000,19.65,19.85,19.65,19.8056,1485,0
+WEEL.US,D,20250116,000000,19.8529,19.8597,19.84,19.8597,474,0
+WEEL.US,D,20250117,000000,20,20.0104,19.9795,19.9795,1383,0
+WEEL.US,D,20250121,000000,20.1282,20.27,20.07,20.27,3215,0
+WEEL.US,D,20250122,000000,20.16,20.16,20.09,20.0941,2843,0
+WEEL.US,D,20250123,000000,20.1052,20.18,20.1052,20.1438,7410,0
+WEEL.US,D,20250124,000000,20.15,20.2399,20.14,20.2251,1895,0
+WEEL.US,D,20250127,000000,20.091,20.091,20.015,20.0296,2356,0
+WEEL.US,D,20250128,000000,20.07,20.1254,20.07,20.1254,591,0
+WEEL.US,D,20250129,000000,20.1567,20.23,20.0952,20.0952,1012,0
+WEEL.US,D,20250130,000000,20.26,20.35,20.22,20.2938,6330,0
+WEEL.US,D,20250131,000000,20.24,20.24,20.17,20.2052,2169,0
+WEEL.US,D,20250203,000000,20.13,20.1673,20.1299,20.1673,3359,0
+WEEL.US,D,20250204,000000,20.2599,20.2699,20.23,20.25,1826,0
+WEEL.US,D,20250205,000000,20.3696,20.4,20.35,20.3999,1715,0
+WEEL.US,D,20250206,000000,20.4,20.4,20.28,20.28,7844,0
+WEEL.US,D,20250207,000000,20.2601,20.31,20.2601,20.27,957,0
+WEEL.US,D,20250210,000000,20.31,20.42,20.31,20.42,9515,0
+WEEL.US,D,20250211,000000,20.34,20.34,20.3119,20.3119,9368,0
+WEEL.US,D,20250212,000000,20.3,20.34,20.3,20.3048,919,0
+WEEL.US,D,20250213,000000,20.32,20.41,20.31,20.3832,2691,0
+WEEL.US,D,20250214,000000,20.4399,20.4399,20.3587,20.3587,817,0
+WEEL.US,D,20250218,000000,20.4199,20.43,20.4047,20.4047,1028,0
+WEEL.US,D,20250219,000000,20.4199,20.43,20.395,20.3951,2629,0
+WEEL.US,D,20250220,000000,20.38,20.46,20.38,20.4016,2773,0
+WEEL.US,D,20250221,000000,20.39,20.39,20.04,20.0433,2297,0
+WEEL.US,D,20250224,000000,20.04,20.09,20.04,20.06,4262,0
+WEEL.US,D,20250225,000000,20.0099,20.0099,19.78,19.8413,5458,0
+WEEL.US,D,20250226,000000,20,20.02,19.8662,19.8662,3374,0
+WEEL.US,D,20250227,000000,19.9,19.91,19.6866,19.6866,1715,0
+WEEL.US,D,20250228,000000,19.58,19.7887,19.58,19.7887,1410,0
+WEEL.US,D,20250303,000000,19.86,19.91,19.48,19.4879,5214,0
+WEEL.US,D,20250304,000000,19.289,19.59,19.19,19.3906,3142,0
+WEEL.US,D,20250305,000000,19.4072,19.62,19.32,19.5839,4558,0
+WEEL.US,D,20250306,000000,19.45,19.45,19.21,19.3123,2207,0
+WEEL.US,D,20250307,000000,19.411,19.5,19.25,19.4725,2254,0
+WEEL.US,D,20250310,000000,19.3002,19.3002,18.93,19.0131,1866,0
+WEEL.US,D,20250311,000000,19.035,19.035,18.95,18.956,1028,0
+WEEL.US,D,20250312,000000,19.03,19.16,18.97,19.0588,2067,0
+WEEL.US,D,20250313,000000,18.89,18.89,18.8073,18.8073,589,0
+WEEL.US,D,20250314,000000,19.06,19.2013,19.035,19.2013,1049,0
+WEEL.US,D,20250317,000000,19.3199,19.49,19.285,19.4208,2779,0
+WEEL.US,D,20250318,000000,19.22,19.27,19.22,19.2401,2011,0
+WEEL.US,D,20250319,000000,19.3,19.49,19.3,19.4502,1906,0
+WEEL.US,D,20250320,000000,19.525,19.53,19.4166,19.4166,1407,0
+WEEL.US,D,20250321,000000,19.31,19.42,19.31,19.3881,1328,0
+WEEL.US,D,20250324,000000,19.645,19.7435,19.645,19.7435,5140,0
+WEEL.US,D,20250326,000000,19.505,19.5534,19.505,19.5534,1205,0
+WEEL.US,D,20250327,000000,18.93,18.95,18.86,18.8619,3036,0
+WEEL.US,D,20250328,000000,18.64,18.64,18.53,18.5573,16820,0
+WEEL.US,D,20250331,000000,18.4699,18.5552,18.45,18.5552,1106,0
+WEEL.US,D,20250401,000000,18.4,18.6146,18.4,18.5603,1618,0
+WEEL.US,D,20250402,000000,18.6,18.7534,18.6,18.7534,1155,0
+WEEL.US,D,20250403,000000,18.07,18.21,17.792,17.792,6803,0
+WEEL.US,D,20250404,000000,16.96,17.09,16.7825,16.8685,5481,0
+WEEL.US,D,20250407,000000,16.297,16.84,16.297,16.76,6222,0
+WEEL.US,D,20250408,000000,17.2085,17.31,16.285,16.34,5221,0
+WEEL.US,D,20250409,000000,16.49,17.84,16.22,17.7919,1359,0
+WEEL.US,D,20250410,000000,17.26,17.3598,16.9,17.1358,4756,0
+WEEL.US,D,20250411,000000,17.275,17.48,17.27,17.45,913,0
+WEEL.US,D,20250414,000000,17.7,17.7,17.6455,17.6455,770,0
+WEEL.US,D,20250415,000000,17.77,17.8199,17.687,17.687,1681,0
+WEEL.US,D,20250416,000000,17.56,17.61,17.3,17.4514,22531,0
+WEEL.US,D,20250417,000000,17.56,17.67,17.5,17.5877,9736,0
+WEEL.US,D,20250421,000000,17.33,17.33,17.17,17.2949,1568,0
+WEEL.US,D,20250422,000000,17.545,17.75,17.545,17.6785,1543,0
+WEEL.US,D,20250423,000000,18.07,18.13,17.9131,17.9131,1031,0
+WEEL.US,D,20250424,000000,18.1,18.2196,18.075,18.2196,991,0
+WEEL.US,D,20250425,000000,18.2,18.2475,18.15,18.2475,792,0
+WEEL.US,D,20250428,000000,18.29,18.3123,18.21,18.3123,1388,0
+WEEL.US,D,20250429,000000,18.285,18.42,18.285,18.3721,516,0
+WEEL.US,D,20250430,000000,18.141,18.3433,18.141,18.3433,797,0
+WEEL.US,D,20250501,000000,18.41,18.4101,18.3967,18.3967,464,0
+WEEL.US,D,20250502,000000,18.575,18.7199,18.575,18.6547,2891,0
+WEEL.US,D,20250505,000000,18.58,18.69,18.58,18.5845,7086,0
+WEEL.US,D,20250506,000000,18.44,18.45,18.3918,18.4137,6616,0
+WEEL.US,D,20250507,000000,18.4101,18.47,18.4,18.4416,1435,0
+WEEL.US,D,20250508,000000,18.56,18.75,18.5164,18.6356,4674,0
+WEEL.US,D,20250509,000000,18.7,18.7,18.6558,18.6558,177,0
+WEEL.US,D,20250512,000000,19.0791,19.09,19.04,19.0796,2709,0
+WEEL.US,D,20250513,000000,19.195,19.23,19.195,19.2244,581,0
+WEEL.US,D,20250515,000000,19.19,19.1984,19.06,19.1984,1190,0
+WEEL.US,D,20250516,000000,19.25,19.3246,19.25,19.3222,1722,0
+WEEL.US,D,20250520,000000,19.26,19.2825,19.22,19.2825,938,0
+WEEL.US,D,20250521,000000,19.22,19.28,19.0149,19.0149,3649,0
+WEEL.US,D,20250522,000000,18.979,19.07,18.979,19.008,3875,0
+WEEL.US,D,20250523,000000,18.9,19.03,18.9,18.9765,1132,0
+WEEL.US,D,20250527,000000,19.13,19.2199,19.13,19.1852,2705,0
+WEEL.US,D,20250528,000000,19.15,19.15,19.1428,19.1428,317,0
+WEEL.US,D,20250529,000000,19.2,19.21,19.15,19.1998,5366,0
+WEEL.US,D,20250530,000000,19.18,19.185,19.15,19.1782,3967,0
+WEEL.US,D,20250602,000000,19.17,19.2399,19.13,19.1925,2587,0
+WEEL.US,D,20250603,000000,19.325,19.4,19.325,19.3506,3381,0
+WEEL.US,D,20250604,000000,19.3899,19.3899,19.3501,19.3603,539,0
+WEEL.US,D,20250605,000000,19.3064,19.4,19.286,19.286,3656,0
+WEEL.US,D,20250606,000000,19.5,19.5602,19.4744,19.5602,1054,0
+WEEL.US,D,20250609,000000,19.56,19.6425,19.5503,19.6425,2022,0
+WEEL.US,D,20250610,000000,19.7699,19.7699,19.7408,19.7408,696,0
+WEEL.US,D,20250611,000000,19.8099,19.8099,19.74,19.75,711,0
+WEEL.US,D,20250612,000000,19.7,19.73,19.7,19.7149,1129,0
+WEEL.US,D,20250613,000000,19.665,19.685,19.58,19.6051,982,0
+WEEL.US,D,20250616,000000,20.0999,20.0999,19.69,19.723,846,0
+WEEL.US,D,20250617,000000,19.76,19.77,19.62,19.6291,1283,0
+WEEL.US,D,20250618,000000,19.7399,19.79,19.6608,19.7084,2762,0
+WEEL.US,D,20250620,000000,19.7326,19.8197,19.7201,19.757,1828,0
+WEEL.US,D,20250623,000000,19.79,19.85,19.75,19.8467,12180,0
+WEEL.US,D,20250624,000000,19.92,19.98,19.91,19.9408,6872,0
+WEEL.US,D,20250625,000000,19.88,19.8932,19.8588,19.8588,583,0
+WEEL.US,D,20250626,000000,19.325,19.3751,19.325,19.3751,1465,0
+WEEL.US,D,20250627,000000,19.41,19.43,19.36,19.3769,21126,0
+WEEL.US,D,20250630,000000,19.375,19.4,19.36,19.3855,506,0
+WEEL.US,D,20250701,000000,19.47,19.55,19.46,19.4948,2720,0
+WEEL.US,D,20250702,000000,19.5391,19.57,19.5,19.565,5119,0
+WEEL.US,D,20250703,000000,19.58,19.585,19.54,19.585,1849,0
+WEEL.US,D,20250707,000000,19.545,19.6,19.47,19.525,2739,0
+WEEL.US,D,20250708,000000,19.6299,19.63,19.6048,19.6048,633,0
+WEEL.US,D,20250709,000000,19.61,19.6799,19.6,19.675,985,0
+WEEL.US,D,20250710,000000,19.6944,19.77,19.6401,19.7227,3960,0
+WEEL.US,D,20250711,000000,19.699,19.72,19.685,19.685,1324,0
+WEEL.US,D,20250714,000000,20,20,19.6384,19.6757,1830,0
+WEEL.US,D,20250715,000000,19.64,19.64,19.5563,19.5563,5020,0
+WEEL.US,D,20250716,000000,19.55,19.6299,19.55,19.6157,1494,0
+WEEL.US,D,20250717,000000,19.65,19.6999,19.65,19.6712,1418,0
+WEEL.US,D,20250718,000000,19.65,19.66,19.62,19.62,856,0
+WEEL.US,D,20250721,000000,19.69,19.69,19.6429,19.6429,2980,0
+WEEL.US,D,20250722,000000,19.69,19.74,19.69,19.74,1622,0
+WEEL.US,D,20250723,000000,19.74,19.87,19.74,19.85,1917,0
+WEEL.US,D,20250724,000000,19.88,19.88,19.8001,19.825,2092,0
+WEEL.US,D,20250725,000000,19.82,19.88,19.82,19.8516,3323,0
+WEEL.US,D,20250728,000000,19.865,19.91,19.83,19.851,1715,0
+WEEL.US,D,20250729,000000,19.9,19.9,19.81,19.81,1451,0
+WEEL.US,D,20250730,000000,19.855,19.9,19.7901,19.7901,8600,0
+WEEL.US,D,20250731,000000,19.85,19.85,19.7492,19.7492,1197,0
+WEEL.US,D,20250801,000000,19.6599,19.6599,19.56,19.5771,1883,0
+WEEL.US,D,20250804,000000,19.6093,19.625,19.56,19.625,2321,0
+WEEL.US,D,20250805,000000,19.85,19.89,19.76,19.8522,5352,0
+WEEL.US,D,20250806,000000,19.83,19.8427,19.82,19.8427,917,0
+WEEL.US,D,20250807,000000,19.86,19.87,19.83,19.8383,612,0
+WEEL.US,D,20250808,000000,19.93,19.94,19.91,19.915,4400,0
+WEEL.US,D,20250811,000000,19.98,19.99,19.88,19.8831,7524,0
+WEEL.US,D,20250812,000000,19.9901,20.045,19.96,20.01,4120,0
+WEEL.US,D,20250813,000000,20.1,20.15,20.0801,20.125,4993,0
+WEEL.US,D,20250814,000000,20.0999,20.13,20.05,20.1009,1135,0
+WEEL.US,D,20250815,000000,20.12,20.15,20.12,20.1465,2871,0
+WEEL.US,D,20250818,000000,20.14,20.18,20.0901,20.16,4698,0
+WEEL.US,D,20250819,000000,20.16,20.16,20.09,20.1051,692,0
+WEEL.US,D,20250820,000000,20.1499,20.16,20.1443,20.1443,6151,0
+WEEL.US,D,20250821,000000,20.125,20.16,20.125,20.145,2642,0
+WEEL.US,D,20250822,000000,20.28,20.3055,20.14,20.2721,2782,0
+WEEL.US,D,20250825,000000,20.29,20.29,20.22,20.2449,2564,0
+WEEL.US,D,20250826,000000,20.3,20.3099,20.265,20.2795,4896,0
+WEEL.US,D,20250827,000000,19.7,20.4,19.68,20.2,10270,0
+WEEL.US,D,20250828,000000,20.26,20.5564,20.25,20.5564,1466,0
+WEEL.US,D,20250829,000000,20.4,20.56,20.3,20.39,1248,0
+WEEL.US,D,20250902,000000,20.45,20.5699,20.28,20.39,4703,0
+WEEL.US,D,20250903,000000,20.38,20.39,20.3,20.39,1445,0
+WEEL.US,D,20250904,000000,20.4199,20.4199,20.4199,20.4199,896,0
+WEEL.US,D,20250905,000000,20.4,20.4499,20.36,20.4149,4920,0
+WEEL.US,D,20250908,000000,20.41,20.4199,20.3855,20.41,1715,0
+WEEL.US,D,20250909,000000,20.43,20.43,20.39,20.4114,1851,0
+WEEL.US,D,20250910,000000,20.4,20.49,20.4,20.425,1890,0
+WEEL.US,D,20250911,000000,20.4984,20.5292,20.4922,20.4922,459,0
+WEEL.US,D,20250912,000000,20.49,20.5199,20.46,20.47,5853,0
+WEEL.US,D,20250915,000000,20.47,20.4799,20.4424,20.445,146731,0
+WEEL.US,D,20250916,000000,20.5,20.5,20.43,20.465,18260,0
+WEEL.US,D,20250917,000000,20.47,20.51,20.43,20.44,4141,0
+WEEL.US,D,20250918,000000,20.4934,20.5061,20.47,20.5054,3614,0
+WEEL.US,D,20250919,000000,20.521,20.55,20.47,20.5019,5127,0
+WEEL.US,D,20250922,000000,20.4829,20.53,20.4829,20.4998,4147,0
+WEEL.US,D,20250923,000000,20.58,20.58,20.48,20.5197,3314,0
+WEEL.US,D,20250924,000000,20.52,20.57,20.52,20.54,1028,0
+WEEL.US,D,20250925,000000,19.95,19.95,19.88,19.9325,8120,0
+WEEL.US,D,20250926,000000,19.98,20.0098,19.97,19.975,21439,0
+WEEL.US,D,20250929,000000,20,20,19.92,19.975,5224,0
+WEEL.US,D,20250930,000000,19.96,20.01,19.91,20.0017,6472,0
+WEEL.US,D,20251001,000000,20.03,20.05,20,20.03,3357,0
+WEEL.US,D,20251002,000000,20.06,20.06,20.0271,20.05,9232,0
+WEEL.US,D,20251003,000000,20.06,20.0999,20.06,20.06,7650,0
+WEEL.US,D,20251006,000000,20.1,20.1,20.06,20.06,5042,0
+WEEL.US,D,20251007,000000,20.0377,20.07,19.98,20.0414,10265,0
+WEEL.US,D,20251008,000000,20.08,20.09,20.0602,20.0654,2803,0
+WEEL.US,D,20251009,000000,20.109,20.109,20.0252,20.0252,7050,0
+WEEL.US,D,20251010,000000,20.07,20.07,19.7752,19.7752,9312,0
+WEEL.US,D,20251013,000000,19.76,19.79,19.76,19.785,17716,0
+WEEL.US,D,20251014,000000,19.84,20.19,19.83,20.1291,17537,0
+WEEL.US,D,20251015,000000,20.2178,20.3,20.11,20.1694,20939,0
+WEEL.US,D,20251016,000000,20.17,20.22,20,20.0641,6393,0
+WEEL.US,D,20251017,000000,20.02,20.11,19.96,20.0959,66289,0
+WEEL.US,D,20251020,000000,20.26,20.33,20.24,20.2816,2444,0
+WEEL.US,D,20251021,000000,20.27,20.3,20.1714,20.2528,6338,0
+WEEL.US,D,20251022,000000,20.14,20.1933,20.0536,20.1933,10995,0
+WEEL.US,D,20251023,000000,20.32,20.32,20.23,20.315,4858,0
+WEEL.US,D,20251024,000000,20.4,20.46,20.34,20.3984,30961,0
+WEEL.US,D,20251027,000000,20.46,20.5,20.39,20.4592,8889,0
+WEEL.US,D,20251028,000000,20.44,20.46,20.2907,20.3516,10108,0
+WEEL.US,D,20251029,000000,20.41,20.49,20.29,20.3089,7335,0
+WEEL.US,D,20251030,000000,20.42,20.43,20.31,20.322,3413,0
+WEEL.US,D,20251031,000000,20.36,20.36,20.27,20.34,4264,0
+WEEL.US,D,20251103,000000,20.995,21,20.22,20.34,2624,0
+WEEL.US,D,20251104,000000,20.24,20.31,20.2,20.2311,8370,0
+WEEL.US,D,20251105,000000,20.2405,20.39,20.215,20.297,3922,0
+WEEL.US,D,20251106,000000,20.34,20.34,20.15,20.1676,9557,0
+WEEL.US,D,20251107,000000,20.06,20.41,20.05,20.41,5355,0
+WEEL.US,D,20251110,000000,20.37,20.47,20.32,20.4165,978,0
+WEEL.US,D,20251111,000000,20.57,20.61,20.42,20.4903,17538,0
+WEEL.US,D,20251112,000000,20.63,20.65,20.44,20.4566,10385,0
+WEEL.US,D,20251113,000000,20.42,20.42,20.2713,20.3385,2663,0
+WEEL.US,D,20251114,000000,20.32,20.43,20.23,20.3477,5268,0
+WEEL.US,D,20251117,000000,20.37,20.4,20.06,20.1352,16987,0
+WEEL.US,D,20251118,000000,20,20.23,19.94,20.0685,29584,0
+WEEL.US,D,20251119,000000,20.1662,20.1662,20.12,20.1437,2285,0
+WEEL.US,D,20251120,000000,20.3,20.3,19.88,19.9435,2345,0
+WEEL.US,D,20251121,000000,20.07,20.3,20.07,20.176,3559,0
+WEEL.US,D,20251124,000000,20.365,20.47,20.3,20.418,7497,0
+WEEL.US,D,20251125,000000,20.5385,20.57,20.498,20.5533,6187,0
+WEEL.US,D,20251126,000000,20.5728,20.69,20.51,20.5271,11349,0
+WEEL.US,D,20251128,000000,20.53,20.645,20.53,20.645,1603,0
+WEEL.US,D,20251201,000000,20.64,20.7099,20.54,20.6036,3459,0
+WEEL.US,D,20251202,000000,21,21.59,20.4937,20.6098,21253,0
+WEEL.US,D,20251203,000000,20.65,20.7599,20.61,20.7,14101,0
+WEEL.US,D,20251204,000000,20.74,20.77,20.7184,20.7184,7651,0
+WEEL.US,D,20251205,000000,20.55,20.95,20.4,20.795,11128,0
+WEEL.US,D,20251208,000000,20.89,20.9,20.6525,20.7719,22556,0
+WEEL.US,D,20251209,000000,20.885,20.8912,20.66,20.775,9272,0
+WEEL.US,D,20251210,000000,20.6981,20.78,20.6981,20.7417,2464,0
+WEEL.US,D,20251211,000000,20.75,20.77,20.6601,20.7264,2458,0
+WEEL.US,D,20251212,000000,20.73,20.76,20.68,20.68,997,0
+WEEL.US,D,20251215,000000,20.75,20.755,20.6,20.68,4107,0
+WEEL.US,D,20251216,000000,20.7099,20.7099,20.52,20.634,4758,0
+WEEL.US,D,20251217,000000,20.42,20.6699,20,20.53,7558,0
+WEEL.US,D,20251218,000000,20.635,20.66,20.58,20.5833,6400,0
+WEEL.US,D,20251219,000000,20.6105,20.67,20.6105,20.6503,1218,0
+WEEL.US,D,20251222,000000,20.69,20.73,20.69,20.72,90845,0
+WEEL.US,D,20251223,000000,20.708,20.79,20.7,20.75,19972,0
+WEEL.US,D,20251224,000000,20.75,20.78,20.75,20.775,6542,0
+WEEL.US,D,20251226,000000,20.7152,20.72,20.62,20.6774,15170,0
+WEEL.US,D,20251229,000000,20.68,20.7199,20.6395,20.65,3784,0
+WEEL.US,D,20251230,000000,19.7901,20,19.7901,19.9955,26550,0
+WEEL.US,D,20251231,000000,20.01,20.06,19.9225,20.0503,55368,0
+WEEL.US,D,20260102,000000,20.12,20.1699,20.02,20.1015,15235,0
+WEEL.US,D,20260105,000000,20.079,20.13,20.035,20.1007,8303,0
+WEEL.US,D,20260106,000000,20.1589,20.1592,20.04,20.13,13984,0
+WEEL.US,D,20260107,000000,20.11,20.1395,20.0822,20.1,33939,0
+WEEL.US,D,20260108,000000,20.086,20.14,20.0583,20.1,7473,0
+WEEL.US,D,20260109,000000,20.14,20.17,20.1,20.151,14856,0
+WEEL.US,D,20260112,000000,20.22,20.25,20.2,20.2,14595,0
+WEEL.US,D,20260113,000000,20.28,20.3054,20.27,20.3,7009,0
+WEEL.US,D,20260114,000000,20.255,20.31,20.248,20.31,21752,0
+WEEL.US,D,20260115,000000,20.33,20.34,20.24,20.24,21191,0
+WEEL.US,D,20260116,000000,20.29,20.32,20.24,20.24,5981,0
+WEEL.US,D,20260120,000000,20.21,20.25,20.15,20.19,14067,0
+WEEL.US,D,20260121,000000,20.19,20.31,20.19,20.31,9541,0
+WEEL.US,D,20260122,000000,20.32,20.36,20.32,20.35,8004,0
+WEEL.US,D,20260123,000000,20.3,20.32,20.294,20.32,17064,0
+WEEL.US,D,20260126,000000,20.3,20.33,20.24,20.3,26877,0
+WEEL.US,D,20260127,000000,20.319,20.32,20.3,20.3,2625,0
+WEEL.US,D,20260128,000000,20.29,20.3299,20.29,20.32,4705,0
+WEEL.US,D,20260129,000000,20.305,20.32,20.18,20.3164,2631,0
+WEEL.US,D,20260130,000000,20.2585,20.2585,20.13,20.177,24231,0
+WEEL.US,D,20260202,000000,20.13,20.17,20.13,20.16,10201,0
+WEEL.US,D,20260203,000000,20.21,20.21,20.092,20.19,5956,0
+WEEL.US,D,20260204,000000,20.12,20.12,19.96,20.08,6926,0
+WEEL.US,D,20260205,000000,19.96,19.98,19.85,19.85,27459,0
+WEEL.US,D,20260206,000000,19.95,20.52,19.61,20.03,21957,0
+WEEL.US,D,20260209,000000,20.2,20.2287,20.14,20.215,7704,0
+WEEL.US,D,20260210,000000,20.17,20.3,20.17,20.25,15804,0
+WEEL.US,D,20260211,000000,20.25,20.2699,20.16,20.25,8203,0
+WEEL.US,D,20260212,000000,20.19,20.19,20.0174,20.104,18967,0
+WEEL.US,D,20260213,000000,20.2,20.2803,20.2,20.25,4476,0
+WEEL.US,D,20260217,000000,20.095,20.18,20.095,20.15,4953,0
+WEEL.US,D,20260218,000000,20.33,20.35,20.26,20.31,2877,0
diff --git a/daily/us/nyse stocks/2/wia.us.txt b/daily/us/nyse stocks/2/wia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2b6e710edd36745ccc57e20db60d7e27d7cb092
--- /dev/null
+++ b/daily/us/nyse stocks/2/wia.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WIA.US,D,20050225,000000,7.63848,7.67741,7.62047,7.64731,154240.69344922,0
+WIA.US,D,20050228,000000,7.67741,7.67741,7.61303,7.65445,62877.079740127,0
+WIA.US,D,20050301,000000,7.61303,7.68363,7.61303,7.67099,158076.57857891,0
+WIA.US,D,20050302,000000,7.67099,7.67099,7.61303,7.64181,108472.75950784,0
+WIA.US,D,20050303,000000,7.61303,7.67099,7.61303,7.66691,185147.39855811,0
+WIA.US,D,20050304,000000,7.70174,7.70581,7.65445,7.65445,82792.891980943,0
+WIA.US,D,20050307,000000,7.67099,7.67741,7.63308,7.66078,57467.222098627,0
+WIA.US,D,20050308,000000,7.65445,7.70972,7.62771,7.64181,195635.52455682,0
+WIA.US,D,20050309,000000,7.64731,7.70972,7.5937,7.60709,178863.35098529,0
+WIA.US,D,20050310,000000,7.62047,7.62771,7.54698,7.58256,148817.9167447,0
+WIA.US,D,20050311,000000,7.50583,7.55721,7.50583,7.51781,96250.249298105,0
+WIA.US,D,20050314,000000,7.50203,7.52265,7.48337,7.52265,123146.66192648,0
+WIA.US,D,20050315,000000,7.50203,7.51781,7.4527,7.45883,128030.06774974,0
+WIA.US,D,20050316,000000,7.4527,7.47704,7.42995,7.44593,237736.59777642,0
+WIA.US,D,20050317,000000,7.44017,7.5114,7.43461,7.47704,103052.13598049,0
+WIA.US,D,20050318,000000,7.45883,7.51781,7.4527,7.48884,95202.728604537,0
+WIA.US,D,20050321,000000,7.48337,7.49526,7.43461,7.48337,126296.76012728,0
+WIA.US,D,20050322,000000,7.44593,7.48337,7.43461,7.46581,86467.28882282,0
+WIA.US,D,20050323,000000,7.42995,7.42995,7.18473,7.2333,282797.21301721,0
+WIA.US,D,20050324,000000,7.21985,7.3484,7.21985,7.29165,97823.145221335,0
+WIA.US,D,20050328,000000,7.29852,7.32268,7.2268,7.29165,102529.99051658,0
+WIA.US,D,20050329,000000,7.25737,7.26629,7.14125,7.17887,92747.030041301,0
+WIA.US,D,20050330,000000,7.17887,7.19736,7.04651,7.19736,144631.06373619,0
+WIA.US,D,20050331,000000,7.21557,7.28217,7.20266,7.27196,86813.95034731,0
+WIA.US,D,20050401,000000,7.27196,7.34208,7.2333,7.30817,132397.78764059,0
+WIA.US,D,20050404,000000,7.31487,7.37876,7.28217,7.35302,84884.703602322,0
+WIA.US,D,20050405,000000,7.29852,7.3484,7.2333,7.26629,196340.69008023,0
+WIA.US,D,20050406,000000,7.25133,7.3025,7.25133,7.28625,75806.908650456,0
+WIA.US,D,20050407,000000,7.26629,7.29165,7.2333,7.27196,97297.769991673,0
+WIA.US,D,20050408,000000,7.25737,7.25737,7.18473,7.21985,120521.93895536,0
+WIA.US,D,20050411,000000,7.20266,7.28217,7.19077,7.19736,82964.069566015,0
+WIA.US,D,20050412,000000,7.19736,7.28217,7.19736,7.27836,47679.955269,0
+WIA.US,D,20050413,000000,7.27196,7.27196,7.17182,7.2333,78068.821268325,0
+WIA.US,D,20050414,000000,7.27196,7.28217,7.11451,7.20266,109172.54208835,0
+WIA.US,D,20050415,000000,7.14888,7.20266,7.14888,7.20266,55016.906478319,0
+WIA.US,D,20050418,000000,7.26211,7.31487,7.25737,7.28217,87154.152340288,0
+WIA.US,D,20050419,000000,7.32268,7.37876,7.25737,7.3484,122272.47199516,0
+WIA.US,D,20050420,000000,7.31487,7.40721,7.28217,7.36168,102015.38117278,0
+WIA.US,D,20050421,000000,7.34208,7.38574,7.30817,7.35694,143576.00692252,0
+WIA.US,D,20050422,000000,7.34208,7.39178,7.32823,7.39178,55908.321827007,0
+WIA.US,D,20050425,000000,7.37876,7.40721,7.34208,7.39178,134843.79690657,0
+WIA.US,D,20050426,000000,7.3484,7.38574,7.26629,7.26629,142539.25211481,0
+WIA.US,D,20050427,000000,7.32268,7.39781,7.32268,7.33511,125249.23943371,0
+WIA.US,D,20050428,000000,7.38574,7.38574,7.25737,7.28625,70924.579415789,0
+WIA.US,D,20050429,000000,7.29852,7.35302,7.27836,7.30817,48036.30609076,0
+WIA.US,D,20050502,000000,7.30817,7.33511,7.28217,7.30817,75276.150477868,0
+WIA.US,D,20050503,000000,7.28625,7.33511,7.26211,7.27196,114936.59737443,0
+WIA.US,D,20050504,000000,7.27196,7.29852,7.2268,7.29165,117206.04611239,0
+WIA.US,D,20050505,000000,7.31487,7.33511,7.28625,7.32268,107951.69063253,0
+WIA.US,D,20050506,000000,7.33511,7.35302,7.31487,7.33511,56595.185344476,0
+WIA.US,D,20050509,000000,7.32268,7.34208,7.26211,7.28217,59391.085900688,0
+WIA.US,D,20050510,000000,7.29165,7.3484,7.26211,7.33511,84190.303964756,0
+WIA.US,D,20050511,000000,7.3025,7.32823,7.2388,7.27836,115981.96489081,0
+WIA.US,D,20050512,000000,7.28217,7.28217,7.20925,7.24426,66202.661880343,0
+WIA.US,D,20050513,000000,7.21557,7.2388,7.13606,7.16067,126636.96212027,0
+WIA.US,D,20050516,000000,7.17887,7.21985,7.16513,7.19736,84550.961140856,0
+WIA.US,D,20050517,000000,7.14125,7.20266,7.14125,7.17887,110393.39354415,0
+WIA.US,D,20050518,000000,7.17182,7.19077,7.15548,7.17182,58345.718384292,0
+WIA.US,D,20050519,000000,7.18473,7.20266,7.16067,7.20266,81929.467935473,0
+WIA.US,D,20050520,000000,7.2268,7.2388,7.19077,7.20925,73538.536501075,0
+WIA.US,D,20050523,000000,7.2268,7.2268,7.17182,7.19736,84716.755783003,0
+WIA.US,D,20050524,000000,7.19077,7.24426,7.17887,7.20925,88043.414511807,0
+WIA.US,D,20050525,000000,7.21985,7.21985,7.16513,7.17887,183053.43375956,0
+WIA.US,D,20050526,000000,7.17887,7.19736,7.17182,7.19077,68290.167147381,0
+WIA.US,D,20050527,000000,7.17182,7.21985,7.17182,7.21985,77027.760106271,0
+WIA.US,D,20050531,000000,7.25133,7.25133,7.18473,7.2268,85247.513955593,0
+WIA.US,D,20050601,000000,7.2388,7.29165,7.20925,7.26629,151608.43435799,0
+WIA.US,D,20050602,000000,7.28625,7.32823,7.26629,7.31487,115276.7993674,0
+WIA.US,D,20050603,000000,7.33511,7.38574,7.3025,7.38574,80863.645235954,0
+WIA.US,D,20050606,000000,7.36689,7.39178,7.28625,7.34208,93799.933677795,0
+WIA.US,D,20050607,000000,7.3025,7.35302,7.3025,7.35302,75631.42471104,0
+WIA.US,D,20050608,000000,7.32823,7.35694,7.29165,7.30817,64628.689368528,0
+WIA.US,D,20050609,000000,7.34208,7.35694,7.28625,7.35302,91000.803355827,0
+WIA.US,D,20050610,000000,7.3484,7.3484,7.27836,7.29165,78600.656029499,0
+WIA.US,D,20050613,000000,7.27836,7.27836,7.20266,7.2333,75113.585601477,0
+WIA.US,D,20050614,000000,7.25133,7.25737,7.19736,7.24426,69861.986482026,0
+WIA.US,D,20050615,000000,7.2388,7.24426,7.16513,7.19077,121749.24994267,0
+WIA.US,D,20050616,000000,7.20266,7.20925,7.17182,7.19736,103932.78544333,0
+WIA.US,D,20050617,000000,7.2268,7.25133,7.19077,7.2388,54848.958659,0
+WIA.US,D,20050620,000000,7.17887,7.25133,7.17887,7.21985,73716.173617664,0
+WIA.US,D,20050621,000000,7.2333,7.25133,7.17887,7.2268,145334.07608244,0
+WIA.US,D,20050622,000000,7.24426,7.24426,7.17887,7.21557,140784.41272065,0
+WIA.US,D,20050623,000000,7.21557,7.21985,7.17887,7.20266,116511.64647482,0
+WIA.US,D,20050624,000000,7.19736,7.2333,7.17887,7.19736,81221.072646297,0
+WIA.US,D,20050627,000000,7.19736,7.21985,7.17887,7.21557,101659.03035102,0
+WIA.US,D,20050628,000000,7.21985,7.2388,7.20266,7.2333,69168.663433046,0
+WIA.US,D,20050629,000000,7.24426,7.24426,7.19077,7.2388,93097.997920134,0
+WIA.US,D,20050630,000000,7.2388,7.25737,7.20266,7.2388,102529.99051658,0
+WIA.US,D,20050701,000000,7.17887,7.26629,7.17887,7.25737,115805.40436282,0
+WIA.US,D,20050705,000000,7.25133,7.27836,7.20266,7.25737,80006.680721997,0
+WIA.US,D,20050706,000000,7.21985,7.27196,7.21985,7.24426,79646.023545895,0
+WIA.US,D,20050707,000000,7.25133,7.28217,7.2268,7.2388,94143.36543653,0
+WIA.US,D,20050708,000000,7.2333,7.26211,7.21985,7.24426,57811.730445945,0
+WIA.US,D,20050711,000000,7.2388,7.24426,7.20925,7.21557,47513.084038267,0
+WIA.US,D,20050712,000000,7.19736,7.2388,7.18473,7.19077,138868.08503868,0
+WIA.US,D,20050713,000000,7.13168,7.17182,7.08628,7.14125,183407.63140414,0
+WIA.US,D,20050714,000000,7.13168,7.17182,7.07494,7.11451,157736.37658592,0
+WIA.US,D,20050715,000000,7.11451,7.13606,7.05814,7.09891,96773.471350597,0
+WIA.US,D,20050718,000000,7.09249,7.10579,7.04651,7.05814,134147.24409183,0
+WIA.US,D,20050719,000000,7.03473,7.0624,7.00285,7.02971,269690.82357888,0
+WIA.US,D,20050720,000000,6.99282,7.04651,6.99282,7.04651,171001.02454631,0
+WIA.US,D,20050721,000000,7.01939,7.03473,6.99282,7.01939,275111.44710622,0
+WIA.US,D,20050722,000000,7.01939,7.04048,7.00899,7.03473,113712.51615286,0
+WIA.US,D,20050725,000000,7.00899,7.04048,6.99282,7.02971,143239.03469529,0
+WIA.US,D,20050726,000000,7.0624,7.07494,6.99282,7.02459,178686.79045729,0
+WIA.US,D,20050727,000000,7.00899,7.04048,6.99282,7.014,157031.2110625,0
+WIA.US,D,20050728,000000,7.00899,7.04651,7.00899,7.04651,87861.471040878,0
+WIA.US,D,20050729,000000,7.0624,7.0624,7.00899,7.02971,169781.24967909,0
+WIA.US,D,20050801,000000,7.05814,7.10579,7.02459,7.08628,249953.72504322,0
+WIA.US,D,20050802,000000,7.11451,7.12714,7.08182,7.12714,177633.8868208,0
+WIA.US,D,20050803,000000,7.12714,7.17182,7.10579,7.16067,130486.84290155,0
+WIA.US,D,20050804,000000,7.17182,7.17887,7.12714,7.14888,125771.38489763,0
+WIA.US,D,20050805,000000,7.11451,7.14888,7.0624,7.08182,160527.97078781,0
+WIA.US,D,20050808,000000,7.12055,7.14125,7.0624,7.08628,103578.58779874,0
+WIA.US,D,20050809,000000,7.10579,7.14125,7.05311,7.08628,134147.24409183,0
+WIA.US,D,20050810,000000,7.0624,7.09891,7.01939,7.03473,126296.76012728,0
+WIA.US,D,20050811,000000,7.02971,7.07494,7.01939,7.0624,77726.466098177,0
+WIA.US,D,20050812,000000,7.04651,7.13606,7.04651,7.13168,120004.09984577,0
+WIA.US,D,20050815,000000,7.10579,7.14125,7.09249,7.11451,93445.736033207,0
+WIA.US,D,20050816,000000,7.13606,7.15548,7.09249,7.13168,86987.281109555,0
+WIA.US,D,20050817,000000,7.10579,7.14888,7.09249,7.12055,88366.391087419,0
+WIA.US,D,20050818,000000,7.13168,7.15548,7.09891,7.11098,119474.41826178,0
+WIA.US,D,20050819,000000,7.09891,7.11451,7.07494,7.10579,83493.751150021,0
+WIA.US,D,20050822,000000,7.06824,7.11451,7.04651,7.07494,177995.62058548,0
+WIA.US,D,20050823,000000,7.08628,7.09249,7.04651,7.06824,81055.27800415,0
+WIA.US,D,20050824,000000,7.05814,7.11451,7.02971,7.08628,129431.78608789,0
+WIA.US,D,20050825,000000,7.09891,7.11451,7.04651,7.09891,113005.19745227,0
+WIA.US,D,20050826,000000,7.05311,7.09891,7.02971,7.0624,111965.21287878,0
+WIA.US,D,20050829,000000,7.06824,7.08182,7.014,7.04651,246470.96096955,0
+WIA.US,D,20050830,000000,7.03473,7.05814,7.01939,7.04651,230391.03385841,0
+WIA.US,D,20050831,000000,7.04651,7.13168,7.04651,7.13168,171883.82718631,0
+WIA.US,D,20050901,000000,7.09249,7.09891,7.02971,7.09249,510571.06002459,0
+WIA.US,D,20050902,000000,7.04651,7.11098,7.03473,7.11098,262535.81584047,0
+WIA.US,D,20050906,000000,7.10579,7.11098,7.06824,7.08182,148293.61810363,0
+WIA.US,D,20050907,000000,7.0624,7.08182,7.014,7.04651,341487.43974882,0
+WIA.US,D,20050908,000000,7.05311,7.05814,7.01939,7.04048,159821.7286758,0
+WIA.US,D,20050909,000000,7.02971,7.07494,7.02971,7.05311,191786.7203641,0
+WIA.US,D,20050912,000000,7.03473,7.05311,7.00899,7.03473,186726.75401285,0
+WIA.US,D,20050913,000000,7.014,7.02971,6.99775,7.014,324376.1407729,0
+WIA.US,D,20050914,000000,7.00285,7.01939,6.99775,7.00285,136070.03130529,0
+WIA.US,D,20050915,000000,6.99282,7.00899,6.98122,6.99775,243836.54870114,0
+WIA.US,D,20050916,000000,6.98679,7.00285,6.95883,6.97064,164541.49303408,0
+WIA.US,D,20050919,000000,6.95883,6.97064,6.90829,6.92837,270905.21550317,0
+WIA.US,D,20050920,000000,6.90282,6.93877,6.87989,6.88583,361750.99010271,0
+WIA.US,D,20050921,000000,6.87412,6.94582,6.87412,6.94582,262361.40848966,0
+WIA.US,D,20050922,000000,6.92837,6.97064,6.90829,6.95883,223761.40134969,0
+WIA.US,D,20050923,000000,6.95252,6.99282,6.94582,6.95883,172402.74288448,0
+WIA.US,D,20050926,000000,6.95252,6.97666,6.93877,6.96571,340448.53176394,0
+WIA.US,D,20050927,000000,6.94582,6.98122,6.94582,6.97064,280341.51445397,0
+WIA.US,D,20050928,000000,6.97064,6.97064,6.88583,6.92094,198774.85687178,0
+WIA.US,D,20050929,000000,6.88583,6.92094,6.87412,6.87989,180093.89173837,0
+WIA.US,D,20050930,000000,6.86948,6.8966,6.86428,6.88583,147251.48035297,0
+WIA.US,D,20051003,000000,6.88583,6.90829,6.83984,6.85796,90650.91206558,0
+WIA.US,D,20051004,000000,6.82267,6.87989,6.81699,6.87989,169599.30620816,0
+WIA.US,D,20051005,000000,6.89057,6.89057,6.83317,6.85796,148817.9167447,0
+WIA.US,D,20051006,000000,6.83984,6.89057,6.83984,6.86948,122797.84722482,0
+WIA.US,D,20051007,000000,6.83984,6.87412,6.80093,6.85258,90650.91206558,0
+WIA.US,D,20051010,000000,6.81104,6.86948,6.81104,6.84579,137986.35898725,0
+WIA.US,D,20051011,000000,6.83984,6.86428,6.81104,6.83317,143757.95039344,0
+WIA.US,D,20051012,000000,6.77873,6.79015,6.71055,6.72903,209090.72869682,0
+WIA.US,D,20051013,000000,6.68622,6.69811,6.58357,6.59926,358420.02501956,0
+WIA.US,D,20051014,000000,6.59926,6.66782,6.59926,6.66208,298512.17659788,0
+WIA.US,D,20051017,000000,6.66782,6.68055,6.63874,6.68055,137635.39110844,0
+WIA.US,D,20051018,000000,6.67433,6.7164,6.67433,6.71055,202624.73765305,0
+WIA.US,D,20051019,000000,6.68055,6.72903,6.68055,6.72903,169255.8744494,0
+WIA.US,D,20051020,000000,6.69207,6.72346,6.66208,6.69207,137119.70517604,0
+WIA.US,D,20051021,000000,6.71055,6.7348,6.68622,6.7348,127689.86575676,0
+WIA.US,D,20051024,000000,6.7348,6.76787,6.7164,6.72903,143406.9825146,0
+WIA.US,D,20051025,000000,6.7164,6.77381,6.69811,6.7348,160699.14837288,0
+WIA.US,D,20051026,000000,6.71055,6.7348,6.64516,6.64516,272314.46996142,0
+WIA.US,D,20051027,000000,6.61739,6.72346,6.61739,6.71055,150218.55849428,0
+WIA.US,D,20051028,000000,6.69207,6.74055,6.67433,6.71055,159298.50662331,0
+WIA.US,D,20051031,000000,6.72346,6.72346,6.6288,6.65593,110222.21595908,0
+WIA.US,D,20051101,000000,6.66208,6.7348,6.64516,6.7348,162785.57705132,0
+WIA.US,D,20051102,000000,6.74055,6.74055,6.61739,6.66782,389177.08431509,0
+WIA.US,D,20051103,000000,6.66782,6.69811,6.65129,6.67433,99556.452843786,0
+WIA.US,D,20051104,000000,6.68055,6.68055,6.65129,6.67433,87340.402165558,0
+WIA.US,D,20051107,000000,6.67433,6.68622,6.61739,6.66782,146896.20611981,0
+WIA.US,D,20051108,000000,6.64516,6.67433,6.62333,6.64516,141311.94112748,0
+WIA.US,D,20051109,000000,6.65593,6.66782,6.61126,6.6288,155459.39172787,0
+WIA.US,D,20051110,000000,6.58357,6.62333,6.58357,6.61739,104269.75767055,0
+WIA.US,D,20051111,000000,6.6288,6.63328,6.59926,6.61739,91356.077588998,0
+WIA.US,D,20051114,000000,6.58906,6.62333,6.58906,6.61739,205243.00109269,0
+WIA.US,D,20051115,000000,6.58906,6.6288,6.57827,6.6288,177468.09217865,0
+WIA.US,D,20051116,000000,6.59472,6.64516,6.59472,6.6288,161570.10853844,0
+WIA.US,D,20051117,000000,6.62333,6.65593,6.61126,6.65593,119818.92660911,0
+WIA.US,D,20051118,000000,6.63874,6.66208,6.59472,6.63874,232488.22842271,0
+WIA.US,D,20051121,000000,6.61739,6.65593,6.61739,6.63874,200347.75279501,0
+WIA.US,D,20051122,000000,6.64516,6.65593,6.58906,6.63874,242792.25777334,0
+WIA.US,D,20051123,000000,6.62333,6.63874,6.60633,6.63328,136424.22894989,0
+WIA.US,D,20051125,000000,6.6288,6.63874,6.61739,6.6288,60445.066125769,0
+WIA.US,D,20051128,000000,6.59926,6.63874,6.59926,6.63328,201227.32566925,0
+WIA.US,D,20051129,000000,6.62333,6.63328,6.60633,6.6288,244010.95605196,0
+WIA.US,D,20051130,000000,6.62333,6.63874,6.58906,6.62333,265672.99497825,0
+WIA.US,D,20051201,000000,6.59926,6.63874,6.59472,6.59926,163496.12551768,0
+WIA.US,D,20051202,000000,6.62333,6.65129,6.58906,6.65129,250308.99927639,0
+WIA.US,D,20051205,000000,6.65129,6.66782,6.6288,6.64516,113888.00009228,0
+WIA.US,D,20051206,000000,6.64516,6.66782,6.61126,6.65129,274758.32605023,0
+WIA.US,D,20051207,000000,6.65129,6.66208,6.61126,6.63328,192483.27317885,0
+WIA.US,D,20051208,000000,6.61126,6.63874,6.58906,6.63328,265147.6197486,0
+WIA.US,D,20051209,000000,6.61739,6.66208,6.61739,6.65129,236860.25466793,0
+WIA.US,D,20051212,000000,6.64516,6.64516,6.62333,6.63874,214672.84051196,0
+WIA.US,D,20051213,000000,6.58357,6.65593,6.58357,6.63874,257287.44648679,0
+WIA.US,D,20051214,000000,6.6288,6.65593,6.6288,6.65593,277388.43196428,0
+WIA.US,D,20051215,000000,6.6288,6.65129,6.61126,6.63874,257287.44648679,0
+WIA.US,D,20051216,000000,6.61126,6.65593,6.61126,6.64516,289086.64353295,0
+WIA.US,D,20051219,000000,6.64516,6.66208,6.64516,6.65593,414503.83078599,0
+WIA.US,D,20051220,000000,6.65129,6.65593,6.6288,6.65593,371883.84186824,0
+WIA.US,D,20051221,000000,6.63874,6.68055,6.6288,6.65593,431266.31506024,0
+WIA.US,D,20051222,000000,6.65593,6.68622,6.6288,6.68622,476509.95036054,0
+WIA.US,D,20051223,000000,6.68055,6.70441,6.65593,6.68622,235114.02798243,0
+WIA.US,D,20051227,000000,6.68055,6.68055,6.65129,6.68055,400178.74306901,0
+WIA.US,D,20051228,000000,6.71055,6.72903,6.66782,6.72903,329087.29242248,0
+WIA.US,D,20051229,000000,6.71055,6.89057,6.68622,6.72346,378684.65196204,0
+WIA.US,D,20051230,000000,6.72346,6.7475,6.67433,6.7475,401753.79216941,0
+WIA.US,D,20060103,000000,6.7475,6.84579,6.74055,6.84579,190389.30838029,0
+WIA.US,D,20060104,000000,6.82267,6.86948,6.81699,6.83317,251522.31461211,0
+WIA.US,D,20060105,000000,6.81104,6.86428,6.79479,6.79479,184974.06779586,0
+WIA.US,D,20060106,000000,6.78383,6.85258,6.78383,6.81104,156506.91242144,0
+WIA.US,D,20060109,000000,6.79479,6.87412,6.79479,6.86948,176416.26513072,0
+WIA.US,D,20060110,000000,6.85258,6.85258,6.79015,6.83984,143935.58751004,0
+WIA.US,D,20060111,000000,6.79479,6.85796,6.79015,6.83317,181314.74319418,0
+WIA.US,D,20060112,000000,6.81104,6.83984,6.78383,6.83984,143044.17216133,0
+WIA.US,D,20060113,000000,6.82267,6.85258,6.79479,6.85258,138343.78639761,0
+WIA.US,D,20060117,000000,6.79479,6.84579,6.79479,6.83317,177817.9834689,0
+WIA.US,D,20060118,000000,6.8063,6.84579,6.80093,6.84579,140784.41272065,0
+WIA.US,D,20060119,000000,6.82813,6.85796,6.82267,6.84579,148653.19869114,0
+WIA.US,D,20060120,000000,6.82267,6.85796,6.81104,6.82267,162445.37505835,0
+WIA.US,D,20060123,000000,6.83317,6.88583,6.82267,6.88583,162445.37505835,0
+WIA.US,D,20060124,000000,6.87989,6.8966,6.84579,6.86428,96419.273706009,0
+WIA.US,D,20060125,000000,6.85258,6.89057,6.83317,6.84579,97640.125161822,0
+WIA.US,D,20060126,000000,6.84579,6.85796,6.81699,6.85258,91356.077588998,0
+WIA.US,D,20060127,000000,6.83984,6.85258,6.80093,6.81699,140784.41272065,0
+WIA.US,D,20060130,000000,6.80093,6.82267,6.80093,6.81104,85247.513955593,0
+WIA.US,D,20060131,000000,6.81699,6.81699,6.79479,6.81104,137289.80617252,0
+WIA.US,D,20060201,000000,6.82267,6.82813,6.80093,6.82813,206810.51407298,0
+WIA.US,D,20060202,000000,6.81699,6.82267,6.78383,6.79479,218167.44706008,0
+WIA.US,D,20060203,000000,6.8063,6.81699,6.76303,6.77873,104269.75767055,0
+WIA.US,D,20060206,000000,6.77873,6.79479,6.7348,6.76303,91175.210706657,0
+WIA.US,D,20060207,000000,6.76787,6.76787,6.72903,6.75309,149696.41303036,0
+WIA.US,D,20060208,000000,6.7475,6.76303,6.7164,6.75867,122797.84722482,0
+WIA.US,D,20060209,000000,6.72346,6.74055,6.69811,6.71055,129085.1245634,0
+WIA.US,D,20060210,000000,6.7164,6.76787,6.71055,6.75867,153007.99951898,0
+WIA.US,D,20060213,000000,6.74055,6.74055,6.69811,6.72903,77546.675804419,0
+WIA.US,D,20060214,000000,6.69811,6.72346,6.66782,6.68055,100088.28760496,0
+WIA.US,D,20060215,000000,6.69811,6.69811,6.65129,6.68055,88730.278029273,0
+WIA.US,D,20060216,000000,6.59926,6.65593,6.59926,6.65593,62014.732283243,0
+WIA.US,D,20060217,000000,6.66208,6.67433,6.63874,6.66782,132580.8077001,0
+WIA.US,D,20060221,000000,6.66208,6.68622,6.65129,6.68055,130300.59307628,0
+WIA.US,D,20060222,000000,6.68622,6.71055,6.65593,6.71055,133449.61468849,0
+WIA.US,D,20060223,000000,6.69811,6.71055,6.68622,6.71055,145859.4513121,0
+WIA.US,D,20060224,000000,6.7164,6.72346,6.69811,6.71055,81574.193702299,0
+WIA.US,D,20060227,000000,6.69811,6.69811,6.64516,6.65129,108822.6507981,0
+WIA.US,D,20060228,000000,6.66782,6.69207,6.6288,6.67433,274758.32605023,0
+WIA.US,D,20060301,000000,6.66782,6.69811,6.65129,6.67433,219221.42728517,0
+WIA.US,D,20060302,000000,6.65593,6.67433,6.65129,6.66782,100612.58624603,0
+WIA.US,D,20060303,000000,6.67433,6.67433,6.65129,6.65593,122616.98034248,0
+WIA.US,D,20060306,000000,6.65129,6.66208,6.60633,6.6288,136424.22894989,0
+WIA.US,D,20060307,000000,6.60633,6.6288,6.57132,6.58357,128905.33426965,0
+WIA.US,D,20060308,000000,6.57132,6.61739,6.57132,6.60633,105852.34289104,0
+WIA.US,D,20060309,000000,6.58357,6.61739,6.57827,6.59926,103224.39015415,0
+WIA.US,D,20060310,000000,6.59926,6.61739,6.56119,6.57827,92397.138751055,0
+WIA.US,D,20060313,000000,6.57132,6.57132,6.49375,6.51753,95027.244665121,0
+WIA.US,D,20060314,000000,6.48707,6.51753,6.46283,6.51753,149696.41303036,0
+WIA.US,D,20060315,000000,6.49923,6.53305,6.45807,6.48707,250478.02368431,0
+WIA.US,D,20060316,000000,6.46848,6.56119,6.46848,6.56119,124021.92844639,0
+WIA.US,D,20060317,000000,6.57132,6.59472,6.53871,6.55506,149514.46955943,0
+WIA.US,D,20060320,000000,6.55506,6.58357,6.51753,6.53305,101490.00594311,0
+WIA.US,D,20060321,000000,6.48111,6.54344,6.48111,6.54344,108128.25116053,0
+WIA.US,D,20060322,000000,6.49923,6.5233,6.48111,6.49375,118247.10727445,0
+WIA.US,D,20060323,000000,6.48111,6.50508,6.45807,6.47491,184633.8658029,0
+WIA.US,D,20060324,000000,6.46848,6.49923,6.46848,6.49923,140260.11407957,0
+WIA.US,D,20060327,000000,6.48111,6.49375,6.47491,6.49375,185147.39855811,0
+WIA.US,D,20060328,000000,6.48111,6.49923,6.45195,6.46848,161051.19284028,0
+WIA.US,D,20060329,000000,6.45195,6.46283,6.42817,6.4344,158423.24010341,0
+WIA.US,D,20060330,000000,6.41135,6.42817,6.38896,6.40095,207858.03476655,0
+WIA.US,D,20060331,000000,6.40542,6.40542,6.3665,6.37178,183758.59928299,0
+WIA.US,D,20060403,000000,6.3665,6.40542,6.34923,6.35526,124714.17490679,0
+WIA.US,D,20060404,000000,6.34923,6.38896,6.34923,6.38896,137635.39110844,0
+WIA.US,D,20060405,000000,6.3665,6.40095,6.3665,6.40095,98516.468270316,0
+WIA.US,D,20060406,000000,6.37178,6.45195,6.37178,6.43979,179385.4964492,0
+WIA.US,D,20060407,000000,6.40095,6.45807,6.35526,6.3665,147595.9887003,0
+WIA.US,D,20060410,000000,6.37178,6.40095,6.3665,6.37178,93445.736033207,0
+WIA.US,D,20060411,000000,6.31968,6.3665,6.31968,6.33734,185147.39855811,0
+WIA.US,D,20060412,000000,6.33734,6.36111,6.33734,6.34328,136424.22894989,0
+WIA.US,D,20060413,000000,6.30844,6.40095,6.30844,6.33734,105494.9154807,0
+WIA.US,D,20060417,000000,6.29665,6.36111,6.29665,6.31411,224980.09962834,0
+WIA.US,D,20060418,000000,6.31411,6.34923,6.31411,6.34328,179914.10144461,0
+WIA.US,D,20060419,000000,6.28624,6.33734,6.28624,6.31411,126984.70023333,0
+WIA.US,D,20060420,000000,6.30844,6.36111,6.30844,6.3313,147772.54922831,0
+WIA.US,D,20060421,000000,6.3313,6.34923,6.3313,6.34923,154760.68573595,0
+WIA.US,D,20060424,000000,6.34923,6.45807,6.34923,6.45195,238605.40476481,0
+WIA.US,D,20060425,000000,6.40542,6.44564,6.38368,6.40542,180958.39237243,0
+WIA.US,D,20060426,000000,6.39381,6.43979,6.3782,6.39381,283494.84242051,0
+WIA.US,D,20060427,000000,6.37178,6.44564,6.3665,6.40542,699218.44807372,0
+WIA.US,D,20060428,000000,6.41135,6.44564,6.41135,6.43979,92579.082221984,0
+WIA.US,D,20060501,000000,6.4344,6.45807,6.41842,6.4344,186726.75401285,0
+WIA.US,D,20060502,000000,6.43979,6.47491,6.42817,6.4344,145334.07608244,0
+WIA.US,D,20060503,000000,6.42817,6.45807,6.40542,6.43979,190568.02208546,0
+WIA.US,D,20060504,000000,6.4344,6.48707,6.42222,6.48111,154056.59680113,0
+WIA.US,D,20060505,000000,6.48707,6.49923,6.45807,6.49375,193192.7450566,0
+WIA.US,D,20060508,000000,6.49375,6.49923,6.48111,6.48111,188126.31917383,0
+WIA.US,D,20060509,000000,6.47491,6.47491,6.44564,6.45195,151443.71630441,0
+WIA.US,D,20060510,000000,6.4344,6.46848,6.42222,6.43979,163838.48068783,0
+WIA.US,D,20060511,000000,6.42817,6.42817,6.40095,6.40095,259382.48787393,0
+WIA.US,D,20060512,000000,6.38896,6.40542,6.34328,6.38368,102717.31693043,0
+WIA.US,D,20060515,000000,6.34923,6.41842,6.34923,6.40095,117553.78422546,0
+WIA.US,D,20060516,000000,6.42817,6.42817,6.38896,6.38896,137822.71752229,0
+WIA.US,D,20060517,000000,6.36111,6.38368,6.36111,6.3665,110042.42566532,0
+WIA.US,D,20060518,000000,6.3665,6.39381,6.35526,6.37178,68290.167147381,0
+WIA.US,D,20060519,000000,6.37178,6.39381,6.3665,6.38896,66731.266875762,0
+WIA.US,D,20060522,000000,6.37178,6.40095,6.35526,6.37178,98863.129794805,0
+WIA.US,D,20060523,000000,6.35526,6.42222,6.34923,6.40095,130825.96830593,0
+WIA.US,D,20060524,000000,6.40542,6.4344,6.40095,6.42222,144458.80956252,0
+WIA.US,D,20060525,000000,6.40095,6.42222,6.34923,6.34923,205243.00109269,0
+WIA.US,D,20060526,000000,6.35526,6.37178,6.34923,6.3665,89427.907432596,0
+WIA.US,D,20060530,000000,6.34328,6.40095,6.34328,6.40095,132397.78764059,0
+WIA.US,D,20060531,000000,6.38896,6.38896,6.33734,6.33734,260436.46809901,0
+WIA.US,D,20060601,000000,6.32534,6.37178,6.32534,6.32534,285589.88380765,0
+WIA.US,D,20060602,000000,6.33734,6.39381,6.33734,6.3782,161924.30618303,0
+WIA.US,D,20060605,000000,6.3782,6.40095,6.3665,6.39381,162095.4837681,0
+WIA.US,D,20060606,000000,6.38368,6.40095,6.37178,6.3782,122797.84722482,0
+WIA.US,D,20060607,000000,6.37178,6.39381,6.33734,6.33734,157367.10670115,0
+WIA.US,D,20060608,000000,6.3313,6.35526,6.3313,6.34923,125588.3648381,0
+WIA.US,D,20060609,000000,6.36111,6.3782,6.36111,6.37178,336429.62657473,0
+WIA.US,D,20060612,000000,6.36111,6.38368,6.36111,6.36111,70223.720246712,0
+WIA.US,D,20060613,000000,6.32534,6.34328,6.31968,6.32534,169950.27408699,0
+WIA.US,D,20060614,000000,6.32534,6.33734,6.29665,6.29665,128560.82592232,0
+WIA.US,D,20060615,000000,6.22819,6.30844,6.22819,6.29097,115113.15790244,0
+WIA.US,D,20060616,000000,6.30844,6.30844,6.28122,6.28122,71256.168700085,0
+WIA.US,D,20060619,000000,6.28122,6.28624,6.26275,6.26888,86467.28882282,0
+WIA.US,D,20060620,000000,6.25708,6.28624,6.25197,6.26275,70564.998828277,0
+WIA.US,D,20060621,000000,6.29097,6.29097,6.25708,6.27529,104110.42255991,0
+WIA.US,D,20060622,000000,6.26275,6.28122,6.24575,6.26275,144283.3256231,0
+WIA.US,D,20060623,000000,6.24575,6.28122,6.24575,6.26275,113190.37068896,0
+WIA.US,D,20060626,000000,6.25197,6.26888,6.23415,6.25708,131705.5411802,0
+WIA.US,D,20060627,000000,6.24575,6.25197,6.23415,6.23415,129783.83055532,0
+WIA.US,D,20060628,000000,6.23415,6.25197,6.2229,6.2229,53285.752033039,0
+WIA.US,D,20060629,000000,6.2229,6.25708,6.21128,6.23999,200174.42203277,0
+WIA.US,D,20060630,000000,6.23415,6.28122,6.23415,6.25708,122272.47199516,0
+WIA.US,D,20060703,000000,6.26888,6.29665,6.26275,6.29097,92747.030041301,0
+WIA.US,D,20060705,000000,6.28624,6.30278,6.27529,6.30278,103578.58779874,0
+WIA.US,D,20060706,000000,6.27529,6.30844,6.27529,6.30278,57994.750505459,0
+WIA.US,D,20060707,000000,6.30844,6.34923,6.29097,6.32534,133979.29627251,0
+WIA.US,D,20060710,000000,6.31968,6.3782,6.31968,6.36111,264979.67192927,0
+WIA.US,D,20060711,000000,6.36111,6.3782,6.33734,6.34328,102884.18816118,0
+WIA.US,D,20060712,000000,6.32534,6.33734,6.30844,6.3313,103224.39015415,0
+WIA.US,D,20060713,000000,6.31411,6.33734,6.30844,6.32534,77911.63933486,0
+WIA.US,D,20060714,000000,6.32534,6.3665,6.32534,6.3313,99912.803665544,0
+WIA.US,D,20060717,000000,6.30844,6.34923,6.30278,6.33734,139039.26262377,0
+WIA.US,D,20060718,000000,6.33734,6.33734,6.26275,6.28624,137119.70517604,0
+WIA.US,D,20060719,000000,6.26888,6.32534,6.26275,6.32534,77546.675804419,0
+WIA.US,D,20060720,000000,6.30844,6.32534,6.29665,6.31968,194417.90286676,0
+WIA.US,D,20060721,000000,6.31411,6.35526,6.31411,6.33734,96773.471350597,0
+WIA.US,D,20060724,000000,6.31968,6.35526,6.31411,6.34923,78768.603848817,0
+WIA.US,D,20060725,000000,6.32534,6.34923,6.31968,6.33734,71611.442933257,0
+WIA.US,D,20060726,000000,6.33734,6.36111,6.33734,6.36111,150906.49860033,0
+WIA.US,D,20060727,000000,6.34923,6.37178,6.34328,6.36111,90472.198360407,0
+WIA.US,D,20060728,000000,6.35526,6.39381,6.35526,6.3782,205764.06996801,0
+WIA.US,D,20060731,000000,6.3782,6.41135,6.37178,6.40542,370303.4098249,0
+WIA.US,D,20060801,000000,6.38896,6.41135,6.3782,6.39381,121051.62053935,0
+WIA.US,D,20060802,000000,6.38896,6.44564,6.38896,6.42222,181656.02177575,0
+WIA.US,D,20060803,000000,6.41842,6.44564,6.41842,6.42817,139039.26262377,0
+WIA.US,D,20060804,000000,6.43979,6.46848,6.43979,6.45807,103747.61220664,0
+WIA.US,D,20060807,000000,6.45807,6.46283,6.45195,6.45195,99912.803665544,0
+WIA.US,D,20060808,000000,6.45195,6.48707,6.44564,6.46283,148991.24750695,0
+WIA.US,D,20060809,000000,6.46848,6.5116,6.46848,6.50508,77385.187516613,0
+WIA.US,D,20060810,000000,6.48111,6.51753,6.48111,6.50508,115641.76289783,0
+WIA.US,D,20060811,000000,6.46283,6.5116,6.46283,6.48707,108128.25116053,0
+WIA.US,D,20060814,000000,6.47491,6.5116,6.47491,6.50508,117206.04611239,0
+WIA.US,D,20060815,000000,6.53871,6.53871,6.5116,6.52701,143239.03469529,0
+WIA.US,D,20060816,000000,6.5233,6.53871,6.5233,6.52701,100786.99359686,0
+WIA.US,D,20060817,000000,6.52701,6.54344,6.51753,6.51753,107768.67057301,0
+WIA.US,D,20060818,000000,6.49375,6.53871,6.49375,6.53871,69526.09084339,0
+WIA.US,D,20060821,000000,6.53871,6.54344,6.51753,6.51753,70223.720246712,0
+WIA.US,D,20060822,000000,6.49923,6.53871,6.49923,6.51753,112319.41052338,0
+WIA.US,D,20060823,000000,6.51753,6.53305,6.5116,6.5233,68127.60227099,0
+WIA.US,D,20060824,000000,6.51753,6.52701,6.48111,6.50508,89787.488020111,0
+WIA.US,D,20060825,000000,6.47491,6.50508,6.47491,6.49375,86116.320943989,0
+WIA.US,D,20060828,000000,6.48111,6.50508,6.46848,6.49923,162264.508176,0
+WIA.US,D,20060829,000000,6.50508,6.50508,6.46848,6.48111,96944.648935671,0
+WIA.US,D,20060830,000000,6.47491,6.5116,6.47491,6.47491,111965.21287878,0
+WIA.US,D,20060831,000000,6.47491,6.49375,6.46848,6.48111,103578.58779874,0
+WIA.US,D,20060901,000000,6.48111,6.50508,6.47491,6.49375,172747.25123178,0
+WIA.US,D,20060905,000000,6.48707,6.51753,6.48707,6.50508,104110.42255991,0
+WIA.US,D,20060906,000000,6.48111,6.50508,6.47491,6.49923,95896.051653517,0
+WIA.US,D,20060907,000000,6.47491,6.50508,6.46283,6.49923,83838.25949734,0
+WIA.US,D,20060908,000000,6.49375,6.51753,6.48707,6.5116,113005.19745227,0
+WIA.US,D,20060911,000000,6.48707,6.50508,6.47491,6.48111,77385.187516613,0
+WIA.US,D,20060912,000000,6.45807,6.47491,6.43979,6.43979,110222.21595908,0
+WIA.US,D,20060913,000000,6.3782,6.4344,6.3782,6.42222,263065.49742448,0
+WIA.US,D,20060914,000000,6.40542,6.44564,6.40542,6.4344,107951.69063253,0
+WIA.US,D,20060915,000000,6.4344,6.46283,6.41842,6.42817,104269.75767055,0
+WIA.US,D,20060918,000000,6.40542,6.42817,6.40095,6.41135,97463.564633821,0
+WIA.US,D,20060919,000000,6.41842,6.42222,6.40095,6.40095,171529.62954173,0
+WIA.US,D,20060920,000000,6.40095,6.4344,6.40095,6.41842,246470.96096955,0
+WIA.US,D,20060921,000000,6.41135,6.45807,6.40095,6.44564,275462.41498505,0
+WIA.US,D,20060922,000000,6.43979,6.47491,6.4344,6.45807,121051.62053935,0
+WIA.US,D,20060925,000000,6.45195,6.49375,6.45195,6.47491,462708.08469606,0
+WIA.US,D,20060926,000000,6.47491,6.49375,6.46848,6.48707,203323.44364496,0
+WIA.US,D,20060927,000000,6.48707,6.5116,6.46848,6.49375,207858.03476655,0
+WIA.US,D,20060928,000000,6.47491,6.50508,6.46848,6.48111,198774.85687178,0
+WIA.US,D,20060929,000000,6.47491,6.50508,6.46848,6.49375,142710.42969987,0
+WIA.US,D,20061002,000000,6.47491,6.51753,6.47491,6.50508,172047.46865129,0
+WIA.US,D,20061003,000000,6.49375,6.54344,6.48707,6.49923,136594.32994638,0
+WIA.US,D,20061004,000000,6.5116,6.54344,6.50508,6.53305,347073.85791832,0
+WIA.US,D,20061005,000000,6.53305,6.54344,6.5116,6.54344,111791.88211654,0
+WIA.US,D,20061006,000000,6.5233,6.53305,6.47491,6.48707,88566.636564297,0
+WIA.US,D,20061009,000000,6.48111,6.49923,6.45195,6.46848,135201.22431691,0
+WIA.US,D,20061010,000000,6.45807,6.46848,6.42817,6.45195,193884.991517,0
+WIA.US,D,20061011,000000,6.40095,6.4344,6.40095,6.42222,142347.61934661,0
+WIA.US,D,20061012,000000,6.41842,6.42222,6.39381,6.40542,91356.077588998,0
+WIA.US,D,20061013,000000,6.41842,6.41842,6.37178,6.38368,88566.636564297,0
+WIA.US,D,20061016,000000,6.3782,6.40095,6.37178,6.38368,75985.622355628,0
+WIA.US,D,20061017,000000,6.38368,6.42222,6.3782,6.38368,103224.39015415,0
+WIA.US,D,20061018,000000,6.3782,6.40095,6.35526,6.38368,97297.769991673,0
+WIA.US,D,20061019,000000,6.38368,6.38896,6.35526,6.37178,123146.66192648,0
+WIA.US,D,20061020,000000,6.36111,6.37178,6.35526,6.37178,93799.933677795,0
+WIA.US,D,20061023,000000,6.36111,6.3782,6.33734,6.34328,176594.97883592,0
+WIA.US,D,20061024,000000,6.3313,6.37178,6.3313,6.37178,162264.508176,0
+WIA.US,D,20061025,000000,6.3665,6.39381,6.36111,6.38896,137119.70517604,0
+WIA.US,D,20061026,000000,6.3782,6.41135,6.3782,6.40095,181656.02177575,0
+WIA.US,D,20061027,000000,6.41842,6.42222,6.38368,6.40095,114936.59737443,0
+WIA.US,D,20061030,000000,6.40095,6.41842,6.40095,6.40542,157031.2110625,0
+WIA.US,D,20061031,000000,6.41842,6.4344,6.40542,6.42817,334678.01694633,0
+WIA.US,D,20061101,000000,6.42817,6.43979,6.41135,6.42817,223054.0826491,0
+WIA.US,D,20061102,000000,6.41842,6.43979,6.41135,6.41842,260087.65339734,0
+WIA.US,D,20061103,000000,6.40095,6.41135,6.37178,6.38896,123326.45222025,0
+WIA.US,D,20061106,000000,6.37178,6.42817,6.37178,6.41842,451705.34935355,0
+WIA.US,D,20061107,000000,6.41135,6.4344,6.38896,6.40095,225144.81768188,0
+WIA.US,D,20061108,000000,6.40095,6.41135,6.39381,6.40095,217109.16048066,0
+WIA.US,D,20061109,000000,6.40095,6.41135,6.40095,6.40095,119127.75673729,0
+WIA.US,D,20061110,000000,6.40095,6.42222,6.40095,6.42222,105494.9154807,0
+WIA.US,D,20061113,000000,6.39381,6.40095,6.37178,6.39381,112319.41052338,0
+WIA.US,D,20061114,000000,6.38896,6.41135,6.38896,6.40095,108822.6507981,0
+WIA.US,D,20061115,000000,6.38368,6.40542,6.3782,6.38368,149696.41303036,0
+WIA.US,D,20061116,000000,6.26888,6.38896,6.26888,6.37178,529098.07299025,0
+WIA.US,D,20061117,000000,6.3665,6.38368,6.3665,6.3782,129085.1245634,0
+WIA.US,D,20061120,000000,6.37178,6.40542,6.3665,6.38896,302535.38814142,0
+WIA.US,D,20061121,000000,6.3782,6.41135,6.3782,6.40095,237893.77970987,0
+WIA.US,D,20061122,000000,6.39381,6.41135,6.38896,6.40542,253980.16635252,0
+WIA.US,D,20061124,000000,6.39381,6.45195,6.39381,6.45195,74935.948484889,0
+WIA.US,D,20061127,000000,6.43979,6.46283,6.38896,6.41135,442623.24804733,0
+WIA.US,D,20061128,000000,6.41135,6.42817,6.39381,6.40095,238254.43688597,0
+WIA.US,D,20061129,000000,6.40095,6.42817,6.40095,6.40542,145503.10049033,0
+WIA.US,D,20061130,000000,6.42817,6.48111,6.42817,6.47491,227772.77041878,0
+WIA.US,D,20061201,000000,6.47491,6.5116,6.46848,6.48707,198076.15087987,0
+WIA.US,D,20061204,000000,6.47491,6.5116,6.45807,6.48707,132580.8077001,0
+WIA.US,D,20061205,000000,6.47491,6.53305,6.47491,6.49923,181488.07395643,0
+WIA.US,D,20061206,000000,6.47491,6.5116,6.47491,6.49375,139206.1338545,0
+WIA.US,D,20061207,000000,6.49923,6.50508,6.46283,6.46283,103578.58779874,0
+WIA.US,D,20061208,000000,6.4344,6.48707,6.4344,6.46283,166979.96617993,0
+WIA.US,D,20061211,000000,6.45807,6.49923,6.45807,6.48111,119127.75673729,0
+WIA.US,D,20061212,000000,6.46848,6.5116,6.46283,6.50508,220784.63391112,0
+WIA.US,D,20061213,000000,6.46848,6.48111,6.42817,6.45807,164363.85591749,0
+WIA.US,D,20061214,000000,6.41842,6.46283,6.41135,6.42817,147251.48035297,0
+WIA.US,D,20061215,000000,6.39381,6.45195,6.31968,6.39381,176242.93436848,0
+WIA.US,D,20061218,000000,6.38896,6.43979,6.3782,6.40095,276329.06879629,0
+WIA.US,D,20061219,000000,6.35526,6.40095,6.35526,6.35526,208380.18023046,0
+WIA.US,D,20061220,000000,6.35526,6.39381,6.35526,6.3782,163146.23422744,0
+WIA.US,D,20061221,000000,6.3782,6.41135,6.3782,6.41135,131186.62548204,0
+WIA.US,D,20061222,000000,6.40542,6.42222,6.40095,6.42222,204715.47268584,0
+WIA.US,D,20061226,000000,6.40095,6.42817,6.40095,6.41135,243315.47982581,0
+WIA.US,D,20061227,000000,6.40095,6.42817,6.38896,6.40095,172576.07364672,0
+WIA.US,D,20061228,000000,6.40095,6.41135,6.37178,6.38368,230391.03385841,0
+WIA.US,D,20061229,000000,6.40095,6.41135,6.3665,6.41135,380788.30605786,0
+WIA.US,D,20070103,000000,6.40542,6.44564,6.40095,6.41842,289605.5592311,0
+WIA.US,D,20070104,000000,6.40542,6.46848,6.40542,6.46283,187252.12924251,0
+WIA.US,D,20070105,000000,6.43979,6.45195,6.41842,6.43979,87154.152340288,0
+WIA.US,D,20070108,000000,6.44564,6.48111,6.42222,6.47491,160001.51896956,0
+WIA.US,D,20070109,000000,6.46283,6.49375,6.41135,6.45195,219915.82692273,0
+WIA.US,D,20070110,000000,6.40542,6.43979,6.40542,6.4344,63582.245263546,0
+WIA.US,D,20070111,000000,6.40542,6.45195,6.3782,6.40095,188643.0816948,0
+WIA.US,D,20070112,000000,5.89659,6.41842,5.89659,6.39381,289953.29734419,0
+WIA.US,D,20070116,000000,6.3782,6.40542,6.3782,6.40095,182354.72776764,0
+WIA.US,D,20070117,000000,6.39381,6.4344,6.38368,6.40095,89610.927492109,0
+WIA.US,D,20070118,000000,6.42817,6.4344,6.40542,6.42222,93445.736033207,0
+WIA.US,D,20070119,000000,6.45195,6.45807,6.40542,6.40542,142011.72370798,0
+WIA.US,D,20070122,000000,6.42817,6.44564,6.42817,6.42817,103052.13598049,0
+WIA.US,D,20070123,000000,6.43979,6.44564,6.42222,6.44564,248563.84917951,0
+WIA.US,D,20070124,000000,6.43979,6.45807,6.41842,6.41842,163146.23422744,0
+WIA.US,D,20070125,000000,6.42222,6.45807,6.41135,6.41842,196861.75895555,0
+WIA.US,D,20070126,000000,6.42817,6.42817,6.40542,6.42817,59045.500964784,0
+WIA.US,D,20070129,000000,6.4344,6.43979,6.40542,6.42817,87340.402165558,0
+WIA.US,D,20070130,000000,6.4344,6.43979,6.40095,6.42222,195110.14932715,0
+WIA.US,D,20070131,000000,6.42817,6.44564,6.40095,6.42817,601928.21420216,0
+WIA.US,D,20070201,000000,6.44564,6.44564,6.42222,6.42817,168035.0229936,0
+WIA.US,D,20070202,000000,6.42817,6.45195,6.40095,6.40095,286455.4610303,0
+WIA.US,D,20070205,000000,6.40095,6.4344,6.40095,6.4344,206287.29202049,0
+WIA.US,D,20070206,000000,6.42222,6.45195,6.41135,6.42222,170835.22990416,0
+WIA.US,D,20070207,000000,6.44564,6.44564,6.41842,6.42817,166645.14712989,0
+WIA.US,D,20070208,000000,6.44564,6.44564,6.42817,6.42817,104110.42255991,0
+WIA.US,D,20070209,000000,6.44564,6.44564,6.41842,6.43979,120521.93895536,0
+WIA.US,D,20070212,000000,6.44564,6.45195,6.41135,6.4344,68290.167147381,0
+WIA.US,D,20070213,000000,6.42817,6.42817,6.39381,6.41135,147875.9017325,0
+WIA.US,D,20070214,000000,6.45195,6.45195,6.41135,6.42222,99912.803665544,0
+WIA.US,D,20070215,000000,6.42222,6.44564,6.42222,6.4344,226726.32631381,0
+WIA.US,D,20070216,000000,6.43979,6.44564,6.41135,6.44564,113531.64927051,0
+WIA.US,D,20070220,000000,6.41135,6.44564,6.41135,6.42222,160699.14837288,0
+WIA.US,D,20070221,000000,6.4344,6.43979,6.40542,6.4344,129085.1245634,0
+WIA.US,D,20070222,000000,6.40542,6.45195,6.37178,6.40542,280009.92516966,0
+WIA.US,D,20070223,000000,6.41135,6.45807,6.38368,6.41842,223761.40134969,0
+WIA.US,D,20070226,000000,6.43979,6.45195,6.42817,6.42817,77210.780165784,0
+WIA.US,D,20070227,000000,6.45807,6.47491,6.42817,6.42817,225843.5236738,0
+WIA.US,D,20070228,000000,6.46283,6.48111,6.42817,6.4344,148653.19869114,0
+WIA.US,D,20070301,000000,6.45195,6.48707,6.42817,6.43979,218868.30622917,0
+WIA.US,D,20070302,000000,6.45195,6.46283,6.43979,6.45195,325413.9721692,0
+WIA.US,D,20070305,000000,6.46848,6.47491,6.43979,6.44564,255892.18768014,0
+WIA.US,D,20070306,000000,6.50508,6.50508,6.45195,6.45807,395994.04323767,0
+WIA.US,D,20070307,000000,6.45807,6.48707,6.44564,6.46848,79827.967016826,0
+WIA.US,D,20070308,000000,6.45807,6.51753,6.45807,6.46848,128390.72492583,0
+WIA.US,D,20070309,000000,6.46848,6.49923,6.46283,6.46848,863228.10634664,0
+WIA.US,D,20070312,000000,6.49375,6.49923,6.46283,6.49923,132228.76323269,0
+WIA.US,D,20070313,000000,6.48707,6.49923,6.45807,6.46848,252048.76643037,0
+WIA.US,D,20070314,000000,6.46283,6.48707,6.42817,6.48707,122975.4843414,0
+WIA.US,D,20070315,000000,6.48707,6.49923,6.45807,6.48707,357907.56885293,0
+WIA.US,D,20070316,000000,6.48111,6.49375,6.46283,6.46848,168547.47916025,0
+WIA.US,D,20070319,000000,6.48707,6.48707,6.45807,6.47491,136594.32994638,0
+WIA.US,D,20070320,000000,6.47491,6.49375,6.46283,6.49375,161224.52360253,0
+WIA.US,D,20070321,000000,6.49375,6.50508,6.46848,6.50508,89080.16931952,0
+WIA.US,D,20070322,000000,6.48707,6.51753,6.47491,6.5116,85768.582830913,0
+WIA.US,D,20070323,000000,6.5116,6.53871,6.48707,6.53871,295193.0539892,0
+WIA.US,D,20070326,000000,6.53305,6.56563,6.5233,6.56119,319831.86035403,0
+WIA.US,D,20070327,000000,6.54344,6.58357,6.5233,6.52701,183758.59928299,0
+WIA.US,D,20070328,000000,6.5233,6.55506,6.5233,6.54344,75113.585601477,0
+WIA.US,D,20070329,000000,6.52701,6.56119,6.52701,6.55506,141311.94112748,0
+WIA.US,D,20070330,000000,6.57827,6.57827,6.5233,6.53871,127336.74470076,0
+WIA.US,D,20070402,000000,6.56563,6.56563,6.53305,6.54344,132046.81976176,0
+WIA.US,D,20070403,000000,6.54344,6.56119,6.52701,6.52701,190227.82009248,0
+WIA.US,D,20070404,000000,6.54344,6.54995,6.52701,6.52701,141655.37288621,0
+WIA.US,D,20070405,000000,6.52701,6.54344,6.51753,6.5233,145669.97172108,0
+WIA.US,D,20070409,000000,6.51753,6.53305,6.48707,6.53305,237037.89178451,0
+WIA.US,D,20070410,000000,6.5233,6.54344,6.51753,6.5233,139560.33149907,0
+WIA.US,D,20070411,000000,6.5233,6.54344,6.51753,6.5233,249599.52739864,0
+WIA.US,D,20070412,000000,6.52701,6.52701,6.50508,6.5116,113531.64927051,0
+WIA.US,D,20070413,000000,6.53305,6.53871,6.49923,6.51753,141484.19530115,0
+WIA.US,D,20070416,000000,6.50508,6.5233,6.49923,6.5233,138518.19374843,0
+WIA.US,D,20070417,000000,6.50508,6.52701,6.49375,6.50508,254321.44493408,0
+WIA.US,D,20070418,000000,6.51753,6.52701,6.49923,6.5116,137464.21352336,0
+WIA.US,D,20070419,000000,6.50508,6.5233,6.50508,6.50508,133979.29627251,0
+WIA.US,D,20070420,000000,6.5233,6.53305,6.5116,6.5116,113531.64927051,0
+WIA.US,D,20070423,000000,6.5116,6.54344,6.5116,6.54344,131525.75088645,0
+WIA.US,D,20070424,000000,6.53305,6.55506,6.52701,6.53871,135201.22431691,0
+WIA.US,D,20070425,000000,6.53871,6.56563,6.53305,6.56563,168547.47916025,0
+WIA.US,D,20070426,000000,6.56119,6.57827,6.56119,6.56563,138518.19374843,0
+WIA.US,D,20070427,000000,6.56119,6.56119,6.53871,6.53871,117553.78422546,0
+WIA.US,D,20070430,000000,6.55506,6.58357,6.53871,6.54995,157558.73946934,0
+WIA.US,D,20070501,000000,6.54995,6.57132,6.54995,6.56563,111616.39817714,0
+WIA.US,D,20070502,000000,6.57827,6.61739,6.56563,6.59472,274061.77323548,0
+WIA.US,D,20070503,000000,6.61126,6.61126,6.58906,6.59472,133803.8123331,0
+WIA.US,D,20070504,000000,6.58906,6.61126,6.58906,6.58906,158076.57857891,0
+WIA.US,D,20070507,000000,6.58357,6.60633,6.56563,6.57827,198774.85687178,0
+WIA.US,D,20070508,000000,6.56563,6.61739,6.56563,6.59472,233880.25746362,0
+WIA.US,D,20070509,000000,6.60633,6.61739,6.58906,6.59926,175545.30496517,0
+WIA.US,D,20070510,000000,6.58906,6.59472,6.57132,6.59472,231971.46590174,0
+WIA.US,D,20070511,000000,6.58357,6.59472,6.56119,6.57827,164719.13015065,0
+WIA.US,D,20070514,000000,6.57132,6.57827,6.56563,6.57827,123672.03715614,0
+WIA.US,D,20070515,000000,6.56563,6.57827,6.56119,6.57827,137822.71752229,0
+WIA.US,D,20070516,000000,6.57132,6.58357,6.54995,6.57827,286648.17038708,0
+WIA.US,D,20070517,000000,6.56119,6.57132,6.52701,6.54995,222533.01377377,0
+WIA.US,D,20070518,000000,6.53871,6.54995,6.5233,6.53871,150218.55849428,0
+WIA.US,D,20070521,000000,6.52701,6.52701,6.5116,6.51753,136934.53193936,0
+WIA.US,D,20070522,000000,6.5116,6.5233,6.48707,6.49923,201053.99490699,0
+WIA.US,D,20070523,000000,6.48707,6.49923,6.46848,6.48707,146896.20611981,0
+WIA.US,D,20070524,000000,6.48111,6.49923,6.46848,6.48707,180257.53320336,0
+WIA.US,D,20070525,000000,6.48111,6.50508,6.48111,6.49923,114748.19437199,0
+WIA.US,D,20070529,000000,6.49375,6.5116,6.49375,6.50508,152310.37011566,0
+WIA.US,D,20070530,000000,6.48707,6.50508,6.48111,6.49923,85587.715948571,0
+WIA.US,D,20070531,000000,6.48707,6.51753,6.48111,6.49923,185332.5717948,0
+WIA.US,D,20070601,000000,6.49923,6.49923,6.47491,6.48707,136594.32994638,0
+WIA.US,D,20070604,000000,6.47491,6.48707,6.46848,6.48707,74413.803020984,0
+WIA.US,D,20070605,000000,6.48707,6.49923,6.47491,6.47491,109524.58655575,0
+WIA.US,D,20070606,000000,6.47491,6.48111,6.45195,6.46283,253796.06970442,0
+WIA.US,D,20070607,000000,6.45195,6.46283,6.3782,6.38368,215899.0749107,0
+WIA.US,D,20070608,000000,6.3782,6.40095,6.3665,6.3665,145859.4513121,0
+WIA.US,D,20070611,000000,6.38368,6.38896,6.3782,6.38368,118434.43368831,0
+WIA.US,D,20070612,000000,6.37178,6.3782,6.33734,6.33734,216777.57119637,0
+WIA.US,D,20070613,000000,6.26275,6.31411,6.26275,6.30278,251880.81861105,0
+WIA.US,D,20070614,000000,6.29665,6.33734,6.29665,6.31411,100088.28760496,0
+WIA.US,D,20070615,000000,6.30278,6.35526,6.30278,6.33734,85932.224295889,0
+WIA.US,D,20070618,000000,6.32534,6.39381,6.32534,6.3782,238774.42917272,0
+WIA.US,D,20070619,000000,6.3782,6.44564,6.3782,6.42817,113190.37068896,0
+WIA.US,D,20070620,000000,6.42222,6.43979,6.38368,6.41135,261467.8399638,0
+WIA.US,D,20070621,000000,6.40095,6.41135,6.3665,6.3665,135201.22431691,0
+WIA.US,D,20070622,000000,6.36111,6.39381,6.34923,6.38368,42097.843453844,0
+WIA.US,D,20070625,000000,6.37178,6.40095,6.35526,6.37178,156683.47294943,0
+WIA.US,D,20070626,000000,6.37178,6.39381,6.35526,6.35526,131705.5411802,0
+WIA.US,D,20070627,000000,6.34923,6.3782,6.34923,6.3665,80347.959303561,0
+WIA.US,D,20070628,000000,6.3665,6.38368,6.34923,6.34923,180257.53320336,0
+WIA.US,D,20070629,000000,6.3665,6.40095,6.35526,6.38896,119292.47479085,0
+WIA.US,D,20070702,000000,6.3782,6.42817,6.3782,6.41842,120004.09984577,0
+WIA.US,D,20070703,000000,6.40542,6.4344,6.40542,6.42222,229679.40880348,0
+WIA.US,D,20070705,000000,6.41842,6.4344,6.41135,6.41842,99390.658201638,0
+WIA.US,D,20070706,000000,6.41842,6.42222,6.3782,6.38368,116155.29565305,0
+WIA.US,D,20070709,000000,6.38896,6.41135,6.38896,6.40095,68474.263795481,0
+WIA.US,D,20070710,000000,6.40095,6.40542,6.38896,6.40095,125409.65113293,0
+WIA.US,D,20070711,000000,6.38896,6.39381,6.38368,6.38368,73538.536501075,0
+WIA.US,D,20070712,000000,6.37178,6.38896,6.36111,6.37178,143406.9825146,0
+WIA.US,D,20070713,000000,6.37178,6.38368,6.35526,6.35526,63411.067678472,0
+WIA.US,D,20070716,000000,6.37178,6.3782,6.35526,6.35526,109172.54208835,0
+WIA.US,D,20070717,000000,6.35526,6.3665,6.33734,6.35526,164192.67833241,0
+WIA.US,D,20070718,000000,6.34923,6.3782,6.34923,6.37178,81574.193702299,0
+WIA.US,D,20070719,000000,6.3665,6.39381,6.35526,6.38368,131006.8351883,0
+WIA.US,D,20070720,000000,6.3782,6.40095,6.3665,6.38896,130825.96830593,0
+WIA.US,D,20070723,000000,6.3782,6.39381,6.36111,6.36111,62877.079740127,0
+WIA.US,D,20070724,000000,6.36111,6.39381,6.35526,6.39381,126296.76012728,0
+WIA.US,D,20070725,000000,6.38368,6.41842,6.37178,6.40095,138165.07269245,0
+WIA.US,D,20070726,000000,6.38368,6.40095,6.33734,6.35526,153537.68110298,0
+WIA.US,D,20070727,000000,6.33734,6.40095,6.3313,6.3782,165239.12243739,0
+WIA.US,D,20070730,000000,6.3782,6.41842,6.37178,6.37178,257990.45883304,0
+WIA.US,D,20070731,000000,6.37178,6.42222,6.24575,6.38368,403659.35396552,0
+WIA.US,D,20070801,000000,6.40095,6.4344,6.3782,6.41842,449955.89290233,0
+WIA.US,D,20070802,000000,6.41135,6.44564,6.40542,6.4344,766289.91694247,0
+WIA.US,D,20070803,000000,6.42222,6.45195,6.41842,6.4344,64269.108781014,0
+WIA.US,D,20070806,000000,6.45807,6.5116,6.44564,6.49375,177468.09217865,0
+WIA.US,D,20070807,000000,6.50508,6.50508,6.40095,6.42817,216250.04278955,0
+WIA.US,D,20070808,000000,6.45195,6.46283,6.42817,6.44564,168208.35375586,0
+WIA.US,D,20070809,000000,6.4344,6.46283,6.40095,6.42222,130825.96830593,0
+WIA.US,D,20070810,000000,6.43979,6.45195,6.40542,6.42817,134147.24409183,0
+WIA.US,D,20070813,000000,6.42222,6.42222,6.39381,6.39381,70924.579415789,0
+WIA.US,D,20070814,000000,6.40095,6.42817,6.38368,6.38368,93799.933677795,0
+WIA.US,D,20070815,000000,6.38368,6.40095,6.30844,6.30844,149345.44515153,0
+WIA.US,D,20070816,000000,6.30844,6.33734,6.21128,6.22819,597733.82507355,0
+WIA.US,D,20070817,000000,6.26888,6.34923,6.2229,6.30844,301481.40791635,0
+WIA.US,D,20070820,000000,6.30844,6.3782,6.30278,6.34923,203323.44364496,0
+WIA.US,D,20070821,000000,6.34923,6.41135,6.34923,6.41135,85068.800250421,0
+WIA.US,D,20070822,000000,6.4344,6.48707,6.42817,6.48111,87861.471040878,0
+WIA.US,D,20070823,000000,6.44564,6.48111,6.44564,6.45195,77546.675804419,0
+WIA.US,D,20070824,000000,6.45807,6.46848,6.4344,6.45195,82627.097338794,0
+WIA.US,D,20070827,000000,6.42817,6.45195,6.40095,6.41842,152847.58781975,0
+WIA.US,D,20070828,000000,6.41842,6.44564,6.38896,6.38896,159470.76079697,0
+WIA.US,D,20070829,000000,6.38896,6.42817,6.38896,6.40542,122975.4843414,0
+WIA.US,D,20070830,000000,6.38896,6.40095,6.3782,6.39381,103932.78544333,0
+WIA.US,D,20070831,000000,6.39381,6.45807,6.39381,6.45807,169599.30620816,0
+WIA.US,D,20070904,000000,6.4344,6.50508,6.42817,6.48111,158604.10698574,0
+WIA.US,D,20070905,000000,6.46283,6.53305,6.45807,6.53305,288380.40142095,0
+WIA.US,D,20070906,000000,6.52701,6.57132,6.5233,6.54995,271107.61415721,0
+WIA.US,D,20070907,000000,6.56119,6.58357,6.54344,6.55506,199127.97792776,0
+WIA.US,D,20070910,000000,6.57132,6.62333,6.54995,6.56119,142181.82470445,0
+WIA.US,D,20070911,000000,6.54995,6.60633,6.54995,6.59472,218691.74570117,0
+WIA.US,D,20070912,000000,6.55506,6.57132,6.53871,6.54344,217817.55576985,0
+WIA.US,D,20070913,000000,6.56119,6.58357,6.53305,6.53871,84360.404961246,0
+WIA.US,D,20070914,000000,6.52701,6.57132,6.52701,6.54344,95896.051653517,0
+WIA.US,D,20070917,000000,6.53305,6.53305,6.5116,6.51753,99741.626080469,0
+WIA.US,D,20070918,000000,6.51753,6.57827,6.51753,6.53871,118958.73232937,0
+WIA.US,D,20070919,000000,6.53871,6.56119,6.52701,6.55506,103932.78544333,0
+WIA.US,D,20070920,000000,6.56563,6.57132,6.54344,6.54344,77726.466098177,0
+WIA.US,D,20070921,000000,6.54344,6.54344,6.5233,6.54344,133449.61468849,0
+WIA.US,D,20070924,000000,6.54344,6.57132,6.54344,6.54995,133101.87657543,0
+WIA.US,D,20070925,000000,6.54995,6.55506,6.5116,6.51753,141048.17692407,0
+WIA.US,D,20070926,000000,6.54344,6.54344,6.48111,6.48111,168734.8055741,0
+WIA.US,D,20070927,000000,6.48111,6.51753,6.47491,6.49375,250830.06815173,0
+WIA.US,D,20070928,000000,6.49375,6.57132,6.49375,6.55506,141597.2371026,0
+WIA.US,D,20071001,000000,6.56119,6.56563,6.53871,6.55506,128905.33426965,0
+WIA.US,D,20071002,000000,6.55506,6.58906,6.54995,6.56119,165062.56190939,0
+WIA.US,D,20071003,000000,6.57132,6.58906,6.53871,6.54995,129258.45532564,0
+WIA.US,D,20071004,000000,6.54995,6.55506,6.53305,6.54344,76160.029706459,0
+WIA.US,D,20071005,000000,6.55506,6.57132,6.53305,6.53871,84550.961140856,0
+WIA.US,D,20071008,000000,6.51753,6.54344,6.49375,6.53305,121749.24994267,0
+WIA.US,D,20071009,000000,6.53871,6.55506,6.5233,6.55506,68127.60227099,0
+WIA.US,D,20071010,000000,6.54344,6.57132,6.54344,6.54344,116511.64647482,0
+WIA.US,D,20071011,000000,6.57132,6.57132,6.51753,6.51753,117381.53005182,0
+WIA.US,D,20071012,000000,6.52701,6.56563,6.52701,6.53871,165414.60637681,0
+WIA.US,D,20071015,000000,6.53871,6.54995,6.5116,6.51753,96585.068348157,0
+WIA.US,D,20071016,000000,6.5116,6.53871,6.49923,6.5116,246811.16296254,0
+WIA.US,D,20071017,000000,6.53305,6.54344,6.5116,6.5233,129258.45532564,0
+WIA.US,D,20071018,000000,6.51753,6.54344,6.51753,6.54344,77027.760106271,0
+WIA.US,D,20071019,000000,6.54344,6.57132,6.53871,6.55506,161051.19284028,0
+WIA.US,D,20071022,000000,6.57132,6.58906,6.55506,6.57827,168208.35375586,0
+WIA.US,D,20071023,000000,6.58357,6.61739,6.57132,6.60633,165933.52207495,0
+WIA.US,D,20071024,000000,6.59926,6.63328,6.59472,6.61739,173973.48563054,0
+WIA.US,D,20071025,000000,6.61126,6.65129,6.61126,6.64516,170131.14096933,0
+WIA.US,D,20071026,000000,6.63328,6.65129,6.6288,6.63328,93097.997920134,0
+WIA.US,D,20071029,000000,6.65593,6.65593,6.60633,6.60633,101129.34876702,0
+WIA.US,D,20071030,000000,6.61739,6.62333,6.54995,6.55506,223936.8852891,0
+WIA.US,D,20071031,000000,6.55506,6.61739,6.54995,6.57827,176073.90996059,0
+WIA.US,D,20071101,000000,6.59472,6.65129,6.57132,6.62333,180436.24690851,0
+WIA.US,D,20071102,000000,6.63874,6.66782,6.63328,6.64516,122449.03252317,0
+WIA.US,D,20071105,000000,6.65593,6.67433,6.63874,6.63874,93799.933677795,0
+WIA.US,D,20071106,000000,6.66782,6.67433,6.63874,6.64516,89259.959613277,0
+WIA.US,D,20071107,000000,6.66208,6.67433,6.61126,6.61126,93282.094568231,0
+WIA.US,D,20071108,000000,6.63874,6.64516,6.59926,6.61739,82263.210396939,0
+WIA.US,D,20071109,000000,6.60633,6.64516,6.60633,6.62333,130486.84290155,0
+WIA.US,D,20071112,000000,6.61739,6.64516,6.61126,6.62333,100770.84476808,0
+WIA.US,D,20071113,000000,6.62333,6.63874,6.57132,6.57132,96065.076061422,0
+WIA.US,D,20071114,000000,6.57827,6.59472,6.52701,6.52701,124371.81973663,0
+WIA.US,D,20071115,000000,6.5233,6.55506,6.5233,6.53305,118247.10727445,0
+WIA.US,D,20071116,000000,6.52701,6.58906,6.52701,6.54995,140260.11407957,0
+WIA.US,D,20071119,000000,6.5233,6.59926,6.5233,6.57827,156506.91242144,0
+WIA.US,D,20071120,000000,6.58357,6.61126,6.55506,6.55506,108397.39830687,0
+WIA.US,D,20071121,000000,6.57827,6.59472,6.56119,6.58906,102884.18816118,0
+WIA.US,D,20071123,000000,6.58906,6.6288,6.58357,6.61739,52047.67515986,0
+WIA.US,D,20071126,000000,6.59926,6.67433,6.59926,6.67433,213539.19273158,0
+WIA.US,D,20071127,000000,6.68622,6.68622,6.62333,6.6288,127336.74470076,0
+WIA.US,D,20071128,000000,6.6288,6.65593,6.61739,6.6288,105298.97635816,0
+WIA.US,D,20071129,000000,6.6288,6.66208,6.60633,6.63874,145859.4513121,0
+WIA.US,D,20071130,000000,6.66208,6.69207,6.6288,6.67433,254672.41281292,0
+WIA.US,D,20071203,000000,6.67433,6.7164,6.67433,6.69811,176287.0745005,0
+WIA.US,D,20071204,000000,6.7164,6.75309,6.71055,6.72903,177484.24100743,0
+WIA.US,D,20071205,000000,6.75309,6.76303,6.7348,6.75309,163838.48068783,0
+WIA.US,D,20071206,000000,6.76787,6.76787,6.7164,6.7164,162975.05664235,0
+WIA.US,D,20071207,000000,6.7164,6.7164,6.58906,6.61126,412921.24556549,0
+WIA.US,D,20071210,000000,6.59926,6.66208,6.59472,6.60633,101129.34876702,0
+WIA.US,D,20071211,000000,6.6288,6.65593,6.57827,6.6288,109341.56649625,0
+WIA.US,D,20071212,000000,6.65129,6.65593,6.61126,6.62333,100088.28760496,0
+WIA.US,D,20071213,000000,6.62333,6.63874,6.59926,6.60633,148900.81406578,0
+WIA.US,D,20071214,000000,6.59926,6.64516,6.59926,6.61126,120528.39848685,0
+WIA.US,D,20071217,000000,6.61739,6.62333,6.53305,6.53305,157367.10670115,0
+WIA.US,D,20071218,000000,6.54344,6.58357,6.52701,6.53871,173438.42110358,0
+WIA.US,D,20071219,000000,6.57132,6.57827,6.54995,6.55506,190345.16824829,0
+WIA.US,D,20071220,000000,6.56563,6.58906,6.54344,6.54344,180093.89173837,0
+WIA.US,D,20071221,000000,6.53871,6.60633,6.53871,6.58906,386162.63627604,0
+WIA.US,D,20071224,000000,6.57132,6.61739,6.57132,6.58906,58345.718384292,0
+WIA.US,D,20071226,000000,6.69207,7.02971,6.56119,6.59472,138343.78639761,0
+WIA.US,D,20071227,000000,6.59472,6.60633,6.56119,6.58906,144283.3256231,0
+WIA.US,D,20071228,000000,6.58906,6.61126,6.56563,6.57827,173973.48563054,0
+WIA.US,D,20071231,000000,6.57827,6.64516,6.57132,6.61126,189810.10372136,0
+WIA.US,D,20080102,000000,6.63874,6.74055,6.6288,6.74055,447693.98028445,0
+WIA.US,D,20080103,000000,6.7475,6.79479,6.7475,6.77873,204974.93053493,0
+WIA.US,D,20080104,000000,6.77381,6.81699,6.77381,6.81104,221663.13019681,0
+WIA.US,D,20080107,000000,6.81699,6.8966,6.8063,6.83317,239658.3084013,0
+WIA.US,D,20080108,000000,6.82267,6.85796,6.81104,6.82267,284025.60059311,0
+WIA.US,D,20080109,000000,6.82267,6.86428,6.75867,6.8063,174497.7842716,0
+WIA.US,D,20080110,000000,6.82267,6.86428,6.79015,6.86428,340960.98793055,0
+WIA.US,D,20080111,000000,6.82267,6.88583,6.8063,6.84579,461150.26101304,0
+WIA.US,D,20080114,000000,6.83984,6.93877,6.83317,6.85796,280171.41345749,0
+WIA.US,D,20080115,000000,6.81699,6.8966,6.81699,6.89057,239136.1629374,0
+WIA.US,D,20080116,000000,6.87412,6.90829,6.84579,6.89057,182010.21942034,0
+WIA.US,D,20080117,000000,6.86428,6.90282,6.82267,6.85796,229514.69074993,0
+WIA.US,D,20080118,000000,6.86428,6.90282,6.83317,6.87989,329840.90443224,0
+WIA.US,D,20080122,000000,6.87412,6.89057,6.81104,6.85258,281407.33715347,0
+WIA.US,D,20080123,000000,6.85258,6.98122,6.85258,6.90282,369000.73763661,0
+WIA.US,D,20080124,000000,6.90829,6.93877,6.89057,6.89057,304802.68370222,0
+WIA.US,D,20080125,000000,6.8966,6.8966,6.85258,6.86428,238428.84423682,0
+WIA.US,D,20080128,000000,6.86428,6.92094,6.84579,6.90829,590917.94273954,0
+WIA.US,D,20080129,000000,6.96571,6.96571,6.85796,6.88583,344631.07841811,0
+WIA.US,D,20080130,000000,6.8966,6.90282,6.85258,6.8966,161712.21823171,0
+WIA.US,D,20080131,000000,6.8966,6.96571,6.88583,6.89057,232547.44079491,0
+WIA.US,D,20080201,000000,6.96571,6.99282,6.90282,6.97064,319845.85600564,0
+WIA.US,D,20080204,000000,6.97666,7.04048,6.92837,7.014,265505.04715893,0
+WIA.US,D,20080205,000000,6.99282,7.05311,6.99282,7.014,192671.67618128,0
+WIA.US,D,20080206,000000,7.00899,7.04651,6.98122,6.98122,143578.16009969,0
+WIA.US,D,20080207,000000,6.96571,7.04651,6.93877,6.94582,178430.56237396,0
+WIA.US,D,20080208,000000,6.91433,6.98122,6.91433,6.96571,165373.69601056,0
+WIA.US,D,20080211,000000,6.95252,7.014,6.95252,6.98122,185657.70154758,0
+WIA.US,D,20080212,000000,7.014,7.02971,6.93877,6.98679,142906.36882242,0
+WIA.US,D,20080213,000000,6.99282,6.99282,6.90829,6.93877,173807.69098838,0
+WIA.US,D,20080214,000000,6.90829,6.92837,6.71055,6.72346,473522.41703615,0
+WIA.US,D,20080215,000000,6.74055,6.76303,6.6288,6.68055,689260.00365904,0
+WIA.US,D,20080219,000000,6.71055,6.76787,6.68055,6.7475,216238.2003151,0
+WIA.US,D,20080220,000000,6.78383,6.78383,6.69811,6.7164,263668.38703229,0
+WIA.US,D,20080221,000000,6.72903,6.75309,6.70441,6.7348,145442.81152956,0
+WIA.US,D,20080222,000000,6.75309,6.79015,6.7475,6.79015,143757.95039344,0
+WIA.US,D,20080225,000000,6.78383,6.82267,6.77381,6.82267,178863.35098529,0
+WIA.US,D,20080226,000000,6.83984,6.8966,6.83317,6.88583,160527.97078781,0
+WIA.US,D,20080227,000000,6.90829,6.96571,6.8966,6.93246,124371.81973663,0
+WIA.US,D,20080228,000000,6.96571,6.97666,6.91433,6.91433,222403.82314354,0
+WIA.US,D,20080229,000000,6.92094,6.96571,6.90282,6.92837,276858.7503803,0
+WIA.US,D,20080303,000000,6.92837,6.95883,6.87412,6.95252,157208.84817909,0
+WIA.US,D,20080304,000000,6.83984,6.98122,6.83984,6.95883,100088.28760496,0
+WIA.US,D,20080305,000000,6.96571,6.96571,6.92094,6.95252,168771.40958599,0
+WIA.US,D,20080306,000000,6.95252,6.97064,6.93246,6.95252,212705.91316649,0
+WIA.US,D,20080307,000000,6.96571,6.97666,6.94582,6.96571,171182.96801723,0
+WIA.US,D,20080310,000000,6.99282,7.00285,6.96571,6.97666,194654.75235554,0
+WIA.US,D,20080311,000000,6.96571,6.99775,6.93877,6.98122,234163.40026154,0
+WIA.US,D,20080312,000000,6.94582,7.00285,6.93877,6.95252,156893.40772359,0
+WIA.US,D,20080313,000000,6.98679,7.00285,6.92837,6.92837,201397.42666573,0
+WIA.US,D,20080314,000000,6.93877,6.97666,6.90282,6.91433,191136.46085854,0
+WIA.US,D,20080317,000000,6.91433,6.97064,6.8063,6.81699,296600.15527026,0
+WIA.US,D,20080318,000000,6.81699,6.86428,6.81699,6.85796,218868.30622917,0
+WIA.US,D,20080319,000000,6.83317,6.87412,6.81104,6.83317,194778.56004286,0
+WIA.US,D,20080320,000000,6.84579,6.87989,6.82813,6.86948,204008.15398527,0
+WIA.US,D,20080324,000000,6.85258,6.87989,6.8063,6.8063,172509.32515442,0
+WIA.US,D,20080325,000000,6.79479,6.80093,6.76787,6.76787,269171.90788072,0
+WIA.US,D,20080326,000000,6.76303,6.78383,6.75309,6.75867,202624.73765305,0
+WIA.US,D,20080327,000000,6.75867,6.77381,6.74055,6.7475,202271.61659705,0
+WIA.US,D,20080328,000000,6.75867,6.76787,6.7164,6.74055,366631.1661602,0
+WIA.US,D,20080331,000000,6.75309,6.77873,6.7475,6.76303,100786.99359686,0
+WIA.US,D,20080401,000000,6.76787,6.80093,6.75309,6.79015,93415.591552818,0
+WIA.US,D,20080402,000000,6.79479,6.82267,6.77873,6.78383,140842.54850424,0
+WIA.US,D,20080403,000000,6.78383,6.80093,6.76787,6.78383,322860.30404467,0
+WIA.US,D,20080404,000000,6.80093,6.82813,6.76303,6.77381,304162.11349393,0
+WIA.US,D,20080407,000000,6.78383,6.81699,6.76303,6.81699,347600.30973656,0
+WIA.US,D,20080408,000000,6.82267,6.83317,6.81104,6.82813,139560.33149907,0
+WIA.US,D,20080409,000000,6.82813,6.85258,6.81699,6.81699,311088.88445221,0
+WIA.US,D,20080410,000000,6.82813,6.85258,6.82267,6.82813,63650.070344425,0
+WIA.US,D,20080411,000000,6.81699,6.82267,6.79479,6.81104,129597.58073004,0
+WIA.US,D,20080414,000000,6.81699,6.82267,6.80093,6.80093,125324.60063469,0
+WIA.US,D,20080415,000000,6.77873,6.81104,6.77873,6.79015,121021.47605895,0
+WIA.US,D,20080416,000000,6.79479,6.81104,6.77381,6.77381,124929.49262387,0
+WIA.US,D,20080417,000000,6.76787,6.77381,6.74055,6.76303,210040.27982911,0
+WIA.US,D,20080418,000000,6.7475,6.75867,6.7348,6.7475,146550.62118391,0
+WIA.US,D,20080421,000000,6.75867,6.8063,6.7475,6.8063,155804.97666378,0
+WIA.US,D,20080422,000000,6.79479,6.81699,6.78383,6.79479,290271.96756545,0
+WIA.US,D,20080423,000000,6.81104,6.83984,6.79479,6.81104,124774.46386757,0
+WIA.US,D,20080424,000000,6.79479,6.81104,6.77873,6.79015,121861.21515554,0
+WIA.US,D,20080425,000000,6.77381,6.80093,6.76787,6.77381,129497.45799161,0
+WIA.US,D,20080428,000000,6.77381,6.81699,6.7475,6.7475,200838.67718993,0
+WIA.US,D,20080429,000000,6.76787,6.79479,6.76303,6.79479,102570.90088283,0
+WIA.US,D,20080430,000000,6.79479,6.81104,6.76303,6.77381,245653.83023326,0
+WIA.US,D,20080501,000000,6.76303,6.82267,6.76303,6.82267,145001.41020954,0
+WIA.US,D,20080502,000000,6.80093,6.86428,6.80093,6.85258,192540.33237388,0
+WIA.US,D,20080505,000000,6.85258,6.86948,6.83317,6.84579,100937.71599882,0
+WIA.US,D,20080506,000000,6.84579,6.87412,6.83984,6.85258,229015.15364631,0
+WIA.US,D,20080507,000000,6.85796,6.85796,6.83317,6.85258,126777.99522494,0
+WIA.US,D,20080508,000000,6.85258,6.87412,6.85258,6.85796,139734.7388499,0
+WIA.US,D,20080509,000000,6.87989,6.93246,6.87412,6.93246,172765.55323774,0
+WIA.US,D,20080512,000000,6.92094,6.98679,6.90829,6.97666,275638.97551306,0
+WIA.US,D,20080513,000000,6.96571,7.00285,6.91433,6.91433,220201.12289787,0
+WIA.US,D,20080514,000000,6.90829,6.93877,6.85258,6.85258,173211.26091209,0
+WIA.US,D,20080515,000000,6.86948,6.87989,6.85258,6.85258,130623.56965189,0
+WIA.US,D,20080516,000000,6.87412,6.93246,6.86948,6.90282,202025.07781101,0
+WIA.US,D,20080519,000000,6.90829,6.95252,6.90829,6.93246,97057.690737135,0
+WIA.US,D,20080520,000000,6.93246,6.97666,6.93246,6.96571,287259.67270358,0
+WIA.US,D,20080521,000000,6.96571,6.97064,6.94582,6.94582,277633.89416177,0
+WIA.US,D,20080522,000000,6.95883,6.95883,6.87989,6.90282,175264.31534439,0
+WIA.US,D,20080523,000000,6.92837,6.92837,6.8966,6.8966,136815.03060638,0
+WIA.US,D,20080527,000000,6.87989,6.93246,6.86948,6.93246,141665.06218348,0
+WIA.US,D,20080528,000000,6.92837,6.93877,6.89057,6.8966,119420.58883249,0
+WIA.US,D,20080529,000000,6.90829,6.90829,6.85258,6.85796,263814.80307991,0
+WIA.US,D,20080530,000000,6.85796,6.87412,6.83984,6.84579,77518.684501201,0
+WIA.US,D,20080602,000000,6.85258,6.87989,6.83317,6.85796,222834.45857768,0
+WIA.US,D,20080603,000000,6.86948,6.88583,6.82813,6.82813,286720.30182229,0
+WIA.US,D,20080604,000000,6.83317,6.87989,6.83317,6.84579,229527.60981295,0
+WIA.US,D,20080605,000000,6.84579,6.84579,6.81699,6.82813,237253.20950158,0
+WIA.US,D,20080606,000000,6.83317,6.8966,6.83317,6.89057,181449.31676736,0
+WIA.US,D,20080609,000000,6.88583,6.92837,6.88583,6.90829,309156.40794147,0
+WIA.US,D,20080610,000000,6.91433,6.91433,6.85258,6.86428,263665.15726654,0
+WIA.US,D,20080611,000000,6.85796,6.86428,6.81104,6.81699,215063.64216845,0
+WIA.US,D,20080612,000000,6.82813,6.87989,6.81104,6.84579,404894.20107294,0
+WIA.US,D,20080613,000000,6.85258,6.85258,6.79479,6.80093,201582.59990242,0
+WIA.US,D,20080616,000000,6.81699,6.82267,6.77873,6.79015,254178.25865223,0
+WIA.US,D,20080617,000000,6.8063,6.83984,6.79479,6.81699,380886.27561912,0
+WIA.US,D,20080618,000000,6.82813,6.85258,6.81104,6.83317,361123.33895742,0
+WIA.US,D,20080619,000000,6.83984,6.88583,6.83984,6.86428,280143.42215425,0
+WIA.US,D,20080620,000000,6.85796,6.96571,6.83984,6.87989,390012.51705733,0
+WIA.US,D,20080623,000000,6.85258,6.93246,6.85258,6.85796,284514.37181087,0
+WIA.US,D,20080624,000000,6.85796,6.92837,6.85796,6.8966,222646.05557524,0
+WIA.US,D,20080625,000000,6.90282,6.93246,6.89057,6.92094,149108.59566275,0
+WIA.US,D,20080626,000000,6.93246,6.98122,6.92837,6.96571,359420.17581538,0
+WIA.US,D,20080627,000000,6.98679,7.014,6.95883,6.95883,158812.96517129,0
+WIA.US,D,20080630,000000,7.00899,7.00899,6.95883,6.98679,238996.2064213,0
+WIA.US,D,20080701,000000,7.02971,7.04651,6.99775,7.02459,316948.7561224,0
+WIA.US,D,20080702,000000,7.03473,7.03473,6.97666,6.99282,515749.45112021,0
+WIA.US,D,20080703,000000,7.00285,7.04651,7.00285,7.01939,246734.72517296,0
+WIA.US,D,20080707,000000,7.04651,7.09891,7.04048,7.04651,536233.70213411,0
+WIA.US,D,20080708,000000,7.04651,7.08628,7.04651,7.05311,401119.68149262,0
+WIA.US,D,20080709,000000,7.06824,7.09891,7.06824,7.07494,232660.48259637,0
+WIA.US,D,20080710,000000,7.08628,7.13168,7.0624,7.11451,341858.86281075,0
+WIA.US,D,20080711,000000,7.08182,7.08628,7.04048,7.04651,265396.31171182,0
+WIA.US,D,20080714,000000,7.04651,7.08182,7.04651,7.05814,316776.50194874,0
+WIA.US,D,20080715,000000,7.04651,7.04651,6.95252,6.99775,441417.46883173,0
+WIA.US,D,20080716,000000,6.98122,7.014,6.97064,6.98679,203933.86937288,0
+WIA.US,D,20080717,000000,7.00285,7.01939,6.93246,6.94582,285721.22761508,0
+WIA.US,D,20080718,000000,6.96571,6.97064,6.89057,6.92837,264592.10003855,0
+WIA.US,D,20080721,000000,6.91433,6.92094,6.85258,6.87412,167787.40761897,0
+WIA.US,D,20080722,000000,6.85796,6.95252,6.85796,6.89057,513306.67162001,0
+WIA.US,D,20080723,000000,6.87989,6.8966,6.85796,6.85796,162878.16366967,0
+WIA.US,D,20080724,000000,6.88583,6.8966,6.77873,6.8063,635447.79980775,0
+WIA.US,D,20080725,000000,6.79015,6.82813,6.79015,6.81699,133035.12808314,0
+WIA.US,D,20080728,000000,6.81104,6.83317,6.77381,6.77381,197655.20474297,0
+WIA.US,D,20080729,000000,6.78383,6.79015,6.72903,6.72903,203917.72054409,0
+WIA.US,D,20080730,000000,6.72903,6.72903,6.6288,6.64516,249305.61871483,0
+WIA.US,D,20080731,000000,6.65593,6.70441,6.65593,6.68622,200574.9129865,0
+WIA.US,D,20080801,000000,6.68055,6.76787,6.68055,6.76303,129755.83925208,0
+WIA.US,D,20080804,000000,6.76303,6.76787,6.7348,6.75867,149574.75852022,0
+WIA.US,D,20080805,000000,6.7475,6.76787,6.72346,6.7475,179344.58608294,0
+WIA.US,D,20080806,000000,6.7475,6.7475,6.7164,6.74055,79609.419533993,0
+WIA.US,D,20080807,000000,6.7475,6.76303,6.71055,6.72903,157123.79768086,0
+WIA.US,D,20080808,000000,6.7348,6.76303,6.72903,6.76303,69024.400562606,0
+WIA.US,D,20080811,000000,6.76787,6.77381,6.72903,6.75867,105830.81111935,0
+WIA.US,D,20080812,000000,6.75309,6.78383,6.7475,6.78383,103249.15169161,0
+WIA.US,D,20080813,000000,6.7164,6.75309,6.7164,6.7348,114774.03249804,0
+WIA.US,D,20080814,000000,6.75867,6.77381,6.7475,6.77381,97259.012802601,0
+WIA.US,D,20080815,000000,6.76787,6.77873,6.76303,6.76787,96553.847279181,0
+WIA.US,D,20080818,000000,6.76787,6.77873,6.72903,6.75309,119751.10152822,0
+WIA.US,D,20080819,000000,6.7475,6.76787,6.7348,6.76787,111785.42258503,0
+WIA.US,D,20080820,000000,6.78383,6.80093,6.75309,6.80093,95216.724256147,0
+WIA.US,D,20080821,000000,6.80093,6.81699,6.76787,6.78383,77883.648031642,0
+WIA.US,D,20080822,000000,6.78383,6.8063,6.77873,6.80093,76952.398905293,0
+WIA.US,D,20080825,000000,6.8063,6.81699,6.76303,6.76303,140744.57894299,0
+WIA.US,D,20080826,000000,6.75867,6.77873,6.7348,6.7348,99990.318043691,0
+WIA.US,D,20080827,000000,6.72346,6.7475,6.69811,6.7164,154475.38976084,0
+WIA.US,D,20080828,000000,6.75309,6.75867,6.72903,6.7348,122142.20477634,0
+WIA.US,D,20080829,000000,6.7475,6.76303,6.72903,6.7348,87975.589430927,0
+WIA.US,D,20080902,000000,6.7348,6.79479,6.7348,6.79479,110002.59188767,0
+WIA.US,D,20080903,000000,6.78383,6.79015,6.77381,6.78383,138868.08503868,0
+WIA.US,D,20080904,000000,6.75309,6.78383,6.72346,6.72903,199341.14246767,0
+WIA.US,D,20080905,000000,6.72903,6.75867,6.72346,6.7475,160583.95339424,0
+WIA.US,D,20080908,000000,6.75309,6.76787,6.69207,6.7164,139952.20974415,0
+WIA.US,D,20080909,000000,6.7164,6.7164,6.65129,6.65129,194895.90819866,0
+WIA.US,D,20080910,000000,6.65129,6.66208,6.62333,6.62333,177656.49518108,0
+WIA.US,D,20080911,000000,6.59472,6.61739,6.5233,6.54344,134408.85511806,0
+WIA.US,D,20080912,000000,6.51753,6.53871,6.48707,6.49923,101187.48455062,0
+WIA.US,D,20080915,000000,6.48707,6.48707,6.33734,6.33734,167095.16115858,0
+WIA.US,D,20080916,000000,6.1146,6.33734,6.00545,6.21696,855851.32135965,0
+WIA.US,D,20080917,000000,6.10271,6.17135,5.85665,6.023,626111.6235954,0
+WIA.US,D,20080918,000000,5.97693,5.97693,5.69651,5.89659,330750.62178688,0
+WIA.US,D,20080919,000000,5.89659,6.14886,5.81095,6.12026,202843.2851359,0
+WIA.US,D,20080922,000000,6.13763,6.17135,6.06285,6.10271,136219.67711865,0
+WIA.US,D,20080923,000000,6.13131,6.13131,6.05756,6.09137,124745.39597576,0
+WIA.US,D,20080924,000000,6.09137,6.15342,6.09137,6.09137,99852.514704763,0
+WIA.US,D,20080925,000000,6.1146,6.13131,6.08032,6.09137,112589.63425831,0
+WIA.US,D,20080926,000000,6.07428,6.08561,6.06285,6.06285,176077.13972635,0
+WIA.US,D,20080929,000000,6.06285,6.06285,5.81095,5.90244,335500.53062555,0
+WIA.US,D,20080930,000000,5.94256,5.9708,5.90811,5.92547,214855.86057149,0
+WIA.US,D,20081001,000000,5.9708,6.023,5.95427,5.9826,188150.00412271,0
+WIA.US,D,20081002,000000,5.99403,6.02831,5.97693,6.01139,129143.26034701,0
+WIA.US,D,20081003,000000,5.99968,6.04558,5.95993,5.96561,290049.11372826,0
+WIA.US,D,20081006,000000,5.70217,5.8337,5.70217,5.79367,422023.80205481,0
+WIA.US,D,20081007,000000,5.85107,5.87365,5.70784,5.72493,285888.09884582,0
+WIA.US,D,20081008,000000,5.67368,5.71916,5.38172,5.46132,635921.49878531,0
+WIA.US,D,20081009,000000,5.46709,5.47331,5.23803,5.27258,385119.42193681,0
+WIA.US,D,20081010,000000,5.15276,5.19846,4.84326,4.98101,601608.4673923,0
+WIA.US,D,20081013,000000,5.30704,5.58207,5.27258,5.39816,376687.58013617,0
+WIA.US,D,20081014,000000,5.41591,5.69075,5.41591,5.62797,203679.79446672,0
+WIA.US,D,20081015,000000,5.49588,5.68472,5.49588,5.536,286467.30350474,0
+WIA.US,D,20081016,000000,5.46132,5.58207,5.46132,5.57038,219462.5831283,0
+WIA.US,D,20081017,000000,5.49588,5.54111,5.46709,5.52514,181652.79200999,0
+WIA.US,D,20081020,000000,5.52514,5.73617,5.51863,5.63837,280732.31611047,0
+WIA.US,D,20081021,000000,5.62797,5.69075,5.60493,5.68472,214147.4652823,0
+WIA.US,D,20081022,000000,5.69651,5.78271,5.67368,5.7134,233924.39759561,0
+WIA.US,D,20081023,000000,5.7134,5.76488,5.65109,5.70784,193888.22128275,0
+WIA.US,D,20081024,000000,5.66167,5.68472,5.57038,5.63837,102474.00791015,0
+WIA.US,D,20081027,000000,5.66735,5.66735,5.47897,5.536,161074.87778918,0
+WIA.US,D,20081028,000000,5.536,5.61606,5.536,5.57613,120411.05033105,0
+WIA.US,D,20081029,000000,5.62258,5.69075,5.56425,5.61013,234220.45945658,0
+WIA.US,D,20081030,000000,5.63296,5.67914,5.58738,5.58738,162027.65868722,0
+WIA.US,D,20081031,000000,5.69651,5.69651,5.59323,5.60493,152393.26743672,0
+WIA.US,D,20081103,000000,5.62258,5.73087,5.62258,5.69651,162591.79110595,0
+WIA.US,D,20081104,000000,5.7134,5.89659,5.69651,5.8168,121512.40045389,0
+WIA.US,D,20081105,000000,5.86213,5.90244,5.7134,5.79953,178991.46502694,0
+WIA.US,D,20081106,000000,5.79953,5.8913,5.78271,5.81095,162368.93726879,0
+WIA.US,D,20081107,000000,5.81095,5.8913,5.74184,5.81095,178206.6319482,0
+WIA.US,D,20081110,000000,5.8795,6.03442,5.8051,6.03442,88125.235244294,0
+WIA.US,D,20081111,000000,6.03442,6.03442,5.82776,5.91971,120423.96939407,0
+WIA.US,D,20081112,000000,5.86213,5.90244,5.74184,5.74184,98155.811094214,0
+WIA.US,D,20081113,000000,5.68472,5.83927,5.67368,5.67368,110385.85742405,0
+WIA.US,D,20081114,000000,5.70217,5.78271,5.63837,5.69075,100395.11535179,0
+WIA.US,D,20081117,000000,5.72493,5.88517,5.68472,5.75384,117208.19928956,0
+WIA.US,D,20081118,000000,5.69651,5.83927,5.61606,5.83927,115979.81171365,0
+WIA.US,D,20081119,000000,5.70784,5.78783,5.57038,5.64495,160971.52528498,0
+WIA.US,D,20081120,000000,5.53072,5.53072,5.15815,5.35851,359478.31159897,0
+WIA.US,D,20081121,000000,5.49588,5.57038,5.19252,5.25596,177824.44300041,0
+WIA.US,D,20081124,000000,5.35851,5.46132,5.34159,5.46132,163737.28136081,0
+WIA.US,D,20081125,000000,5.48983,5.56425,5.38172,5.54752,133245.06285727,0
+WIA.US,D,20081126,000000,5.46709,5.59323,5.46709,5.57038,126401.18922006,0
+WIA.US,D,20081128,000000,5.62797,5.91971,5.60493,5.69075,75752.002632603,0
+WIA.US,D,20081201,000000,5.69075,5.76488,5.43819,5.76488,160634.55305774,0
+WIA.US,D,20081202,000000,5.86213,5.8795,5.58207,5.64495,96951.108467183,0
+WIA.US,D,20081203,000000,5.63837,5.66735,5.61013,5.63837,113208.6726949,0
+WIA.US,D,20081204,000000,5.66735,5.83927,5.66735,5.77101,106842.80438959,0
+WIA.US,D,20081205,000000,5.75384,5.8913,5.75384,5.8913,152856.20052843,0
+WIA.US,D,20081208,000000,5.91971,6.023,5.70217,5.85107,218817.70656565,0
+WIA.US,D,20081209,000000,5.86213,5.86213,5.75384,5.79953,305097.66897461,0
+WIA.US,D,20081210,000000,5.75384,5.8913,5.73087,5.83927,232459.16053092,0
+WIA.US,D,20081211,000000,5.97693,5.9826,5.83927,5.90811,222699.88500451,0
+WIA.US,D,20081212,000000,6.05171,6.06285,5.8051,5.84541,297153.52180316,0
+WIA.US,D,20081215,000000,5.86213,5.86213,5.74759,5.82776,125109.28291761,0
+WIA.US,D,20081216,000000,5.76488,5.8913,5.73617,5.83927,202986.47141776,0
+WIA.US,D,20081217,000000,5.83927,5.98836,5.83927,5.9826,151721.47615946,0
+WIA.US,D,20081218,000000,6.05756,6.28122,6.03442,6.18248,233256.91267269,0
+WIA.US,D,20081219,000000,6.18248,6.18248,5.95427,6.14886,264974.28898635,0
+WIA.US,D,20081222,000000,6.09137,6.13131,6.03964,6.12565,284352.88352307,0
+WIA.US,D,20081223,000000,6.18248,6.18862,6.05171,6.1146,220577.92890273,0
+WIA.US,D,20081224,000000,6.10875,6.17674,6.06285,6.10271,81032.669643857,0
+WIA.US,D,20081226,000000,6.15342,6.17674,6.01677,6.09629,572713.90634947,0
+WIA.US,D,20081229,000000,6.17135,6.17135,6.02831,6.02831,391792.11798895,0
+WIA.US,D,20081230,000000,6.06842,6.21696,6.023,6.15974,513360.50104928,0
+WIA.US,D,20081231,000000,6.23999,6.25197,6.15342,6.18248,143641.67882624,0
+WIA.US,D,20090102,000000,6.18862,6.33734,6.15974,6.33734,211617.48210669,0
+WIA.US,D,20090105,000000,6.30844,6.33734,6.25197,6.31968,167942.43637528,0
+WIA.US,D,20090106,000000,6.3782,6.4344,6.27529,6.36111,351731.18013864,0
+WIA.US,D,20090107,000000,6.41135,6.41135,6.23415,6.26275,150547.99460138,0
+WIA.US,D,20090108,000000,6.31968,6.32534,6.21128,6.29665,121594.22118638,0
+WIA.US,D,20090109,000000,6.25197,6.25197,6.19884,6.25197,154141.64729937,0
+WIA.US,D,20090112,000000,6.25197,6.38896,6.25197,6.38896,296917.74890296,0
+WIA.US,D,20090113,000000,6.41135,6.41842,6.30278,6.40542,136585.7172377,0
+WIA.US,D,20090114,000000,6.41842,6.41842,6.23415,6.38368,168129.76278912,0
+WIA.US,D,20090115,000000,6.41135,6.45195,6.31968,6.42222,104318.20415689,0
+WIA.US,D,20090116,000000,6.56563,6.63874,6.38368,6.40542,151401.72934959,0
+WIA.US,D,20090120,000000,6.41135,6.62333,6.3665,6.45195,114875.23182506,0
+WIA.US,D,20090121,000000,6.55506,6.55506,6.44564,6.47491,106070.89037387,0
+WIA.US,D,20090122,000000,6.48111,6.48111,6.38368,6.45195,112304.33828318,0
+WIA.US,D,20090123,000000,6.45195,6.50508,6.41135,6.49375,112731.74395159,0
+WIA.US,D,20090126,000000,6.5116,6.51753,6.41842,6.46283,167986.57650727,0
+WIA.US,D,20090127,000000,6.49923,6.57827,6.46848,6.57827,189800.41442409,0
+WIA.US,D,20090128,000000,6.53871,6.60633,6.41135,6.5233,485151.72693532,0
+WIA.US,D,20090129,000000,6.57827,6.59472,6.48111,6.49923,328655.58039976,0
+WIA.US,D,20090130,000000,6.56563,6.56563,6.47491,6.49923,200942.02969412,0
+WIA.US,D,20090202,000000,6.49923,6.53305,6.47491,6.53305,228375.6600266,0
+WIA.US,D,20090203,000000,6.52701,6.54995,6.38896,6.49375,158622.40899169,0
+WIA.US,D,20090204,000000,6.46848,6.5233,6.32534,6.40095,246214.73288623,0
+WIA.US,D,20090205,000000,6.46848,6.46848,6.1941,6.31411,272607.30205666,0
+WIA.US,D,20090206,000000,6.40542,6.41135,6.22819,6.30278,150853.74575964,0
+WIA.US,D,20090209,000000,6.21128,6.41135,6.18248,6.38368,307431.71302771,0
+WIA.US,D,20090210,000000,6.29665,6.42222,6.28122,6.37178,118719.72966341,0
+WIA.US,D,20090211,000000,6.41135,6.41135,6.3313,6.37178,134241.98388733,0
+WIA.US,D,20090212,000000,6.38896,6.45195,6.35526,6.45195,136265.97042784,0
+WIA.US,D,20090213,000000,6.45195,6.49375,6.40542,6.45807,117259.87554167,0
+WIA.US,D,20090217,000000,6.23999,6.53305,6.23999,6.53305,185662.00790191,0
+WIA.US,D,20090218,000000,6.55506,6.61126,6.51753,6.58906,181464.38900756,0
+WIA.US,D,20090219,000000,6.58906,6.58906,6.5233,6.53305,174553.76687805,0
+WIA.US,D,20090220,000000,6.54995,6.56563,6.34328,6.40095,180555.74824149,0
+WIA.US,D,20090223,000000,6.38896,6.52701,6.20563,6.21696,176949.1764805,0
+WIA.US,D,20090224,000000,6.19884,6.3665,6.18248,6.34328,207522.13912793,0
+WIA.US,D,20090225,000000,6.31411,6.40542,6.31411,6.3313,106429.39437281,0
+WIA.US,D,20090226,000000,6.3313,6.40095,6.31411,6.34923,212857.71215702,0
+WIA.US,D,20090227,000000,6.34328,6.41135,6.33734,6.37178,118441.9698084,0
+WIA.US,D,20090302,000000,6.37178,6.3782,6.18248,6.32534,247884.52178214,0
+WIA.US,D,20090303,000000,6.30844,6.32534,6.23415,6.27529,155909.40575656,0
+WIA.US,D,20090304,000000,6.30844,6.40542,6.29665,6.39381,163293.72686363,0
+WIA.US,D,20090305,000000,6.29665,6.38368,6.12026,6.14329,177132.19654001,0
+WIA.US,D,20090306,000000,6.15342,6.17135,5.83927,6.00545,202847.59149022,0
+WIA.US,D,20090309,000000,5.95427,6.00545,5.7134,5.85107,314594.2568862,0
+WIA.US,D,20090310,000000,5.82237,5.92547,5.77639,5.79367,178402.57107075,0
+WIA.US,D,20090311,000000,5.74759,5.93086,5.74759,5.87365,149804.07188891,0
+WIA.US,D,20090312,000000,5.88517,6.13131,5.88517,6.1146,235186.15941765,0
+WIA.US,D,20090313,000000,6.1146,6.17135,6.08032,6.15974,131188.77865921,0
+WIA.US,D,20090316,000000,6.16568,6.20563,6.07428,6.13763,119438.89083846,0
+WIA.US,D,20090317,000000,6.08561,6.18862,6.06842,6.17674,176572.37047561,0
+WIA.US,D,20090318,000000,6.18248,6.35526,6.15342,6.32534,135391.78049651,0
+WIA.US,D,20090319,000000,6.37178,6.44564,6.3665,6.42222,138132.77503487,0
+WIA.US,D,20090320,000000,6.43979,6.44564,6.38368,6.38368,199960.18090425,0
+WIA.US,D,20090323,000000,6.43979,6.48111,6.34923,6.3782,105501.37501222,0
+WIA.US,D,20090324,000000,6.32534,6.49923,6.32534,6.45807,164799.87429455,0
+WIA.US,D,20090325,000000,6.49375,6.52701,6.44564,6.52701,113662.99307793,0
+WIA.US,D,20090326,000000,6.50508,6.58357,6.49375,6.58357,132546.35686536,0
+WIA.US,D,20090327,000000,6.58357,6.58357,6.52701,6.56119,99819.140458616,0
+WIA.US,D,20090330,000000,6.51753,6.56563,6.51753,6.52701,90492.65354353,0
+WIA.US,D,20090331,000000,6.47491,6.58906,6.47491,6.57827,91966.503316905,0
+WIA.US,D,20090401,000000,6.57827,6.64516,6.51753,6.57827,157470.45920534,0
+WIA.US,D,20090402,000000,6.63874,6.63874,6.48111,6.62333,140506.65286562,0
+WIA.US,D,20090403,000000,6.55506,6.58357,6.51753,6.57132,83203.07223197,0
+WIA.US,D,20090406,000000,6.57132,6.57132,6.46848,6.46848,101677.33235697,0
+WIA.US,D,20090407,000000,6.41842,6.56563,6.41842,6.5233,90799.481290361,0
+WIA.US,D,20090408,000000,6.51753,6.54995,6.5116,6.53871,138345.93957477,0
+WIA.US,D,20090409,000000,6.55506,6.56563,6.48707,6.49923,83693.996626899,0
+WIA.US,D,20090413,000000,6.50508,6.52701,6.46848,6.49375,80156.326535364,0
+WIA.US,D,20090414,000000,6.48707,6.55506,6.46848,6.49923,121261.55531348,0
+WIA.US,D,20090415,000000,6.46848,6.49923,6.42817,6.45807,87366.240291606,0
+WIA.US,D,20090416,000000,6.47491,6.49923,6.43979,6.46848,95344.838297807,0
+WIA.US,D,20090417,000000,6.54344,6.54344,6.44564,6.46283,87568.638945657,0
+WIA.US,D,20090420,000000,6.45195,6.54995,6.45195,6.48707,136957.14029964,0
+WIA.US,D,20090421,000000,6.49375,6.53305,6.48111,6.48707,160860.63666068,0
+WIA.US,D,20090422,000000,6.48707,6.49923,6.42222,6.42222,236209.99516236,0
+WIA.US,D,20090423,000000,6.48111,6.48111,6.42222,6.44564,175064.06986751,0
+WIA.US,D,20090424,000000,6.42222,6.45195,6.40542,6.40542,181650.63883283,0
+WIA.US,D,20090427,000000,6.41842,6.49923,6.41842,6.46283,88640.921176688,0
+WIA.US,D,20090428,000000,6.44564,6.57132,6.44564,6.56563,142230.2711908,0
+WIA.US,D,20090429,000000,6.56119,6.57132,6.52701,6.55506,125027.46218513,0
+WIA.US,D,20090430,000000,6.55506,6.57132,6.42222,6.48707,170172.05133557,0
+WIA.US,D,20090501,000000,6.46283,6.5233,6.46283,6.49923,131889.63782829,0
+WIA.US,D,20090504,000000,6.44564,6.49923,6.40542,6.41135,157441.39131354,0
+WIA.US,D,20090505,000000,6.41842,6.4344,6.30844,6.32534,113586.55528837,0
+WIA.US,D,20090506,000000,6.33734,6.39381,6.33734,6.38368,92308.858487055,0
+WIA.US,D,20090507,000000,6.40542,6.49923,6.40542,6.48707,100629.81166341,0
+WIA.US,D,20090508,000000,6.5233,6.58357,6.46283,6.57132,146308.3887522,0
+WIA.US,D,20090511,000000,6.57827,6.58357,6.55506,6.56119,125086.67455731,0
+WIA.US,D,20090512,000000,6.58357,6.58357,6.46283,6.51753,132704.61538741,0
+WIA.US,D,20090513,000000,6.49923,6.5233,6.41135,6.41135,89523.723816694,0
+WIA.US,D,20090514,000000,6.44564,6.55506,6.41135,6.55506,106882.63816724,0
+WIA.US,D,20090515,000000,6.52701,6.58906,6.46848,6.49923,109266.20529527,0
+WIA.US,D,20090518,000000,6.49923,6.61126,6.46848,6.61126,160060.73134175,0
+WIA.US,D,20090519,000000,6.59926,6.63874,6.56119,6.62333,91879.299641491,0
+WIA.US,D,20090520,000000,6.59926,6.62333,6.47491,6.55506,165600.85620209,0
+WIA.US,D,20090521,000000,6.54344,6.55506,6.49375,6.49923,158554.58391082,0
+WIA.US,D,20090522,000000,6.52701,6.56563,6.52701,6.52701,109791.58052493,0
+WIA.US,D,20090526,000000,6.53305,6.58906,6.53305,6.57132,103219.00721122,0
+WIA.US,D,20090527,000000,6.56119,6.58357,6.52701,6.58357,124502.08695547,0
+WIA.US,D,20090528,000000,6.59926,6.59926,6.56119,6.58357,145324.38678517,0
+WIA.US,D,20090529,000000,6.57132,6.62333,6.51753,6.54344,185778.27946913,0
+WIA.US,D,20090601,000000,6.54344,6.58906,6.5116,6.52701,208646.09761105,0
+WIA.US,D,20090602,000000,6.53305,6.66782,6.53305,6.66208,212897.54593467,0
+WIA.US,D,20090603,000000,6.65129,6.66782,6.56563,6.59926,169326.92929607,0
+WIA.US,D,20090604,000000,6.58357,6.58357,6.50508,6.52701,276852.29084878,0
+WIA.US,D,20090605,000000,6.53871,6.72903,6.53871,6.65593,127693.0955225,0
+WIA.US,D,20090608,000000,6.61739,6.65129,6.52701,6.54995,182902.71135762,0
+WIA.US,D,20090609,000000,6.56563,6.61739,6.56119,6.58357,120637.13393398,0
+WIA.US,D,20090610,000000,6.58906,6.62333,6.56119,6.59926,156614.57127996,0
+WIA.US,D,20090611,000000,6.57827,6.59472,6.55506,6.57827,117544.0949282,0
+WIA.US,D,20090612,000000,6.59472,6.6288,6.57827,6.62333,117029.4855844,0
+WIA.US,D,20090615,000000,6.69811,6.69811,6.59472,6.59472,181379.3385093,0
+WIA.US,D,20090616,000000,6.59472,6.65593,6.54995,6.65593,197443.11679166,0
+WIA.US,D,20090617,000000,6.65129,6.66782,6.58357,6.65593,102399.72329776,0
+WIA.US,D,20090618,000000,6.64516,6.66782,6.58357,6.65129,163580.09942734,0
+WIA.US,D,20090619,000000,6.66208,6.66208,6.58906,6.63874,96596.910822595,0
+WIA.US,D,20090622,000000,6.62333,6.64516,6.49375,6.57827,145399.74798615,0
+WIA.US,D,20090623,000000,6.58357,6.68622,6.56563,6.68622,157297.1284431,0
+WIA.US,D,20090624,000000,6.67433,6.72903,6.66782,6.71055,109160.69961389,0
+WIA.US,D,20090625,000000,6.72346,6.72903,6.66208,6.69811,127042.83601694,0
+WIA.US,D,20090626,000000,6.72903,6.74055,6.70441,6.74055,82809.040809723,0
+WIA.US,D,20090629,000000,6.75309,6.75309,6.72903,6.75309,89843.47062655,0
+WIA.US,D,20090630,000000,6.72903,6.75867,6.69207,6.75867,132256.75453591,0
+WIA.US,D,20090701,000000,6.75309,6.84579,6.7164,6.84579,181272.75623935,0
+WIA.US,D,20090702,000000,6.84579,6.84579,6.78383,6.80093,72813.992383119,0
+WIA.US,D,20090706,000000,6.79479,6.79479,6.69811,6.75867,99586.597324176,0
+WIA.US,D,20090707,000000,6.75867,6.79479,6.70441,6.77381,151590.13235204,0
+WIA.US,D,20090708,000000,6.77873,6.77873,6.68055,6.68055,108983.06249731,0
+WIA.US,D,20090709,000000,6.66782,6.74055,6.66782,6.74055,98222.55958651,0
+WIA.US,D,20090710,000000,6.75309,6.76787,6.69811,6.76787,70688.806515593,0
+WIA.US,D,20090713,000000,6.7475,6.80093,6.72903,6.75867,111452.75671217,0
+WIA.US,D,20090714,000000,6.75867,6.77381,6.69811,6.75309,100962.47753629,0
+WIA.US,D,20090715,000000,6.7475,6.76303,6.69811,6.72903,103160.87142761,0
+WIA.US,D,20090716,000000,6.74055,6.83984,6.74055,6.83984,239171.69036072,0
+WIA.US,D,20090717,000000,6.82813,6.83317,6.76303,6.8063,84008.360493829,0
+WIA.US,D,20090720,000000,6.81104,6.83984,6.76303,6.81104,92291.633069688,0
+WIA.US,D,20090721,000000,6.81104,6.81104,6.76787,6.8063,97600.291384164,0
+WIA.US,D,20090722,000000,6.82813,6.84579,6.78383,6.84579,144491.10722008,0
+WIA.US,D,20090723,000000,6.79479,6.86948,6.79479,6.83984,145716.26503024,0
+WIA.US,D,20090724,000000,6.85258,6.86948,6.81699,6.86948,116055.17291463,0
+WIA.US,D,20090727,000000,6.86948,6.8966,6.84579,6.88583,94976.645001608,0
+WIA.US,D,20090728,000000,6.85796,6.8966,6.85796,6.86948,83330.109685043,0
+WIA.US,D,20090729,000000,6.86948,6.86948,6.77381,6.8063,126152.49725684,0
+WIA.US,D,20090730,000000,6.81104,6.83984,6.76787,6.78383,128061.2888187,0
+WIA.US,D,20090731,000000,6.83317,6.86948,6.8063,6.86428,164630.84988666,0
+WIA.US,D,20090803,000000,6.86948,6.92837,6.86428,6.92094,135790.11827311,0
+WIA.US,D,20090804,000000,6.8966,6.8966,6.85258,6.8966,119607.91524637,0
+WIA.US,D,20090805,000000,6.91433,6.91433,6.80093,6.86948,132112.49166546,0
+WIA.US,D,20090806,000000,6.87989,6.87989,6.81699,6.81699,70885.822226716,0
+WIA.US,D,20090807,000000,6.80093,6.88583,6.79479,6.86428,96044.620878299,0
+WIA.US,D,20090810,000000,6.88583,6.8966,6.81699,6.88583,89032.799421763,0
+WIA.US,D,20090811,000000,6.90829,6.97666,6.79479,6.83317,139283.64823264,0
+WIA.US,D,20090812,000000,6.84579,6.84579,6.77873,6.77873,81075.733187272,0
+WIA.US,D,20090813,000000,6.81104,6.83984,6.78383,6.79015,111067.33799859,0
+WIA.US,D,20090814,000000,6.8063,6.82813,6.75309,6.8063,164832.17195213,0
+WIA.US,D,20090817,000000,6.80093,6.8063,6.75309,6.75867,118454.88887143,0
+WIA.US,D,20090818,000000,6.79015,6.82813,6.78383,6.82267,111510.89249576,0
+WIA.US,D,20090819,000000,6.81699,6.84579,6.79479,6.84579,119050.24235914,0
+WIA.US,D,20090820,000000,6.81104,6.91433,6.8063,6.89057,112908.30447958,0
+WIA.US,D,20090821,000000,6.88583,6.91433,6.86428,6.91433,136539.42392853,0
+WIA.US,D,20090824,000000,6.89057,6.8966,6.84579,6.84579,133505.59729494,0
+WIA.US,D,20090825,000000,6.84579,6.88583,6.83317,6.86428,95687.193467955,0
+WIA.US,D,20090826,000000,6.85796,6.89057,6.85258,6.87989,96301.925550203,0
+WIA.US,D,20090827,000000,6.85258,6.86428,6.82813,6.85796,134498.21197066,0
+WIA.US,D,20090828,000000,6.83984,6.89057,6.82267,6.82813,123821.68296951,0
+WIA.US,D,20090831,000000,6.84579,6.93246,6.84579,6.8966,93860.222638577,0
+WIA.US,D,20090901,000000,6.90282,6.99775,6.87412,6.99775,138054.18406814,0
+WIA.US,D,20090902,000000,6.99775,7.01939,6.90829,6.90829,92772.86816735,0
+WIA.US,D,20090903,000000,6.90282,6.91433,6.84579,6.85796,108964.76049136,0
+WIA.US,D,20090904,000000,6.86948,6.90282,6.86948,6.8966,60149.004264792,0
+WIA.US,D,20090908,000000,6.90829,6.93877,6.84579,6.85258,202667.80119648,0
+WIA.US,D,20090909,000000,6.86948,6.87989,6.81699,6.84579,152157.49453652,0
+WIA.US,D,20090910,000000,6.86428,6.87989,6.81699,6.81699,157583.50100681,0
+WIA.US,D,20090911,000000,6.76787,6.85796,6.76787,6.84579,82562.502023671,0
+WIA.US,D,20090914,000000,6.81699,6.86948,6.78383,6.83984,159351.25946399,0
+WIA.US,D,20090915,000000,6.85796,6.85796,6.81699,6.84579,64107.620493207,0
+WIA.US,D,20090916,000000,6.83984,6.89057,6.8063,6.86428,124772.3106904,0
+WIA.US,D,20090917,000000,6.87989,6.8966,6.83984,6.88583,92501.567843836,0
+WIA.US,D,20090918,000000,6.86948,6.89057,6.85258,6.86428,87141.233277264,0
+WIA.US,D,20090921,000000,6.84579,6.89057,6.84579,6.87989,99750.238789153,0
+WIA.US,D,20090922,000000,6.86948,6.90829,6.85796,6.86948,71044.080748765,0
+WIA.US,D,20090923,000000,6.86948,6.89057,6.83317,6.86948,192354.0825486,0
+WIA.US,D,20090924,000000,6.86948,6.87412,6.83317,6.84579,55152.556640075,0
+WIA.US,D,20090925,000000,6.85258,6.90829,6.81104,6.90829,180399.64289662,0
+WIA.US,D,20090928,000000,6.90829,6.90829,6.86948,6.86948,63154.839595153,0
+WIA.US,D,20090929,000000,6.89057,6.89057,6.84579,6.85258,131971.45856078,0
+WIA.US,D,20090930,000000,6.88583,6.90282,6.86428,6.89057,118124.37617571,0
+WIA.US,D,20091001,000000,6.86948,6.96571,6.86948,6.93246,172977.64118905,0
+WIA.US,D,20091002,000000,6.89057,6.93246,6.89057,6.92094,81581.729822397,0
+WIA.US,D,20091005,000000,6.91433,6.92837,6.87989,6.90829,73544.996032589,0
+WIA.US,D,20091006,000000,6.90829,6.93246,6.89057,6.90829,82565.731789429,0
+WIA.US,D,20091007,000000,6.90829,6.93877,6.90282,6.92094,85817.029317255,0
+WIA.US,D,20091008,000000,6.91433,6.97666,6.91433,6.96571,67228.650802203,0
+WIA.US,D,20091009,000000,6.94582,6.95883,6.93877,6.94582,45504.169737962,0
+WIA.US,D,20091012,000000,6.93877,6.98122,6.90829,6.97064,74311.527105375,0
+WIA.US,D,20091013,000000,6.95883,6.99282,6.89057,6.97064,94282.245364044,0
+WIA.US,D,20091014,000000,6.95883,7.00899,6.95883,7.00899,82095.262577621,0
+WIA.US,D,20091015,000000,7.01939,7.01939,6.92094,6.93246,71835.373359017,0
+WIA.US,D,20091016,000000,6.93246,7.02459,6.90282,6.98679,129185.24730185,0
+WIA.US,D,20091019,000000,6.97064,7.05311,6.94582,6.97666,166225.2775816,0
+WIA.US,D,20091020,000000,6.99775,7.02459,6.93877,6.93877,118330.00459553,0
+WIA.US,D,20091021,000000,6.98122,6.98122,6.87989,6.89057,143736.41862173,0
+WIA.US,D,20091022,000000,6.87989,7.01939,6.87989,7.01939,134047.12135338,0
+WIA.US,D,20091023,000000,6.92837,7.014,6.92837,7.014,127782.4523751,0
+WIA.US,D,20091026,000000,6.99775,7.0624,6.94582,7.05814,163369.08806459,0
+WIA.US,D,20091027,000000,7.05814,7.11098,7.014,7.04048,159308.19592057,0
+WIA.US,D,20091028,000000,7.05814,7.09249,7.00899,7.08182,192373.46114314,0
+WIA.US,D,20091029,000000,7.06824,7.13168,7.05814,7.11451,126170.7992628,0
+WIA.US,D,20091030,000000,7.12055,7.13168,7.06824,7.09891,88679.678365761,0
+WIA.US,D,20091102,000000,7.10579,7.14888,7.06824,7.11098,117311.55179375,0
+WIA.US,D,20091103,000000,7.14125,7.15548,7.09249,7.10579,168109.30760599,0
+WIA.US,D,20091104,000000,7.09249,7.12714,7.02971,7.09891,175258.93240146,0
+WIA.US,D,20091105,000000,7.09249,7.13168,7.04048,7.04048,121705.10981066,0
+WIA.US,D,20091106,000000,7.04048,7.09249,7.04048,7.07494,70498.250335982,0
+WIA.US,D,20091109,000000,7.09891,7.09891,7.05814,7.05814,73827.062241957,0
+WIA.US,D,20091110,000000,7.03473,7.08182,7.01939,7.07494,87652.612855315,0
+WIA.US,D,20091111,000000,7.04651,7.18473,7.04651,7.11098,177763.07745104,0
+WIA.US,D,20091112,000000,7.14888,7.15548,7.05814,7.08182,104901.71517015,0
+WIA.US,D,20091113,000000,7.08182,7.12714,7.04048,7.11451,107401.5538654,0
+WIA.US,D,20091116,000000,7.12714,7.12714,7.04048,7.04651,186637.39716026,0
+WIA.US,D,20091117,000000,7.04048,7.0624,7.00285,7.01939,163891.23352852,0
+WIA.US,D,20091118,000000,7.014,7.0624,7.014,7.05814,141640.30064602,0
+WIA.US,D,20091119,000000,7.01939,7.07494,7.01939,7.02459,120454.11387446,0
+WIA.US,D,20091120,000000,7.02459,7.07494,7.02459,7.07494,109086.41500152,0
+WIA.US,D,20091123,000000,7.08628,7.12714,7.08628,7.11451,186679.3841151,0
+WIA.US,D,20091124,000000,7.08628,7.12055,7.08628,7.11098,95489.101168245,0
+WIA.US,D,20091125,000000,7.11098,7.12714,7.09891,7.12714,139592.62915664,0
+WIA.US,D,20091127,000000,7.09891,7.13168,7.08182,7.11451,46611.979392311,0
+WIA.US,D,20091130,000000,7.09249,7.19736,7.09249,7.19736,241156.91971214,0
+WIA.US,D,20091201,000000,7.20925,7.2388,7.15548,7.20925,147875.9017325,0
+WIA.US,D,20091202,000000,7.16513,7.19077,7.15548,7.17182,96931.729872646,0
+WIA.US,D,20091203,000000,7.15548,7.16067,7.09891,7.10579,107357.41373341,0
+WIA.US,D,20091204,000000,7.10579,7.12055,7.05311,7.08628,302875.59013441,0
+WIA.US,D,20091207,000000,7.07494,7.12055,7.05311,7.05814,159643.01497062,0
+WIA.US,D,20091208,000000,7.01939,7.05814,6.97666,6.98679,122966.87163272,0
+WIA.US,D,20091209,000000,7.00285,7.03473,6.98122,7.00285,100578.13541131,0
+WIA.US,D,20091210,000000,6.98679,7.014,6.97666,6.98679,102481.54403024,0
+WIA.US,D,20091211,000000,6.98122,6.99282,6.93246,6.95883,94706.421266681,0
+WIA.US,D,20091214,000000,6.98679,6.98679,6.93246,6.97064,195713.03893496,0
+WIA.US,D,20091215,000000,6.95252,7.01939,6.95252,7.00285,84035.275208462,0
+WIA.US,D,20091216,000000,6.99282,7.03473,6.99282,7.02459,114980.73750641,0
+WIA.US,D,20091217,000000,6.98679,7.05311,6.98679,7.03473,104934.01282772,0
+WIA.US,D,20091218,000000,7.02459,7.0624,7.014,7.04048,129920.55730565,0
+WIA.US,D,20091221,000000,7.02971,7.07494,7.01939,7.0624,85836.407911791,0
+WIA.US,D,20091222,000000,7.04048,7.08628,7.02459,7.04651,87639.693792292,0
+WIA.US,D,20091223,000000,7.02971,7.05814,7.00899,7.01939,89619.540200793,0
+WIA.US,D,20091224,000000,6.99775,7.01939,6.98679,7.014,68487.182858506,0
+WIA.US,D,20091228,000000,7.00899,7.02971,6.97666,6.98679,107347.72443613,0
+WIA.US,D,20091229,000000,6.98122,7.03473,6.98122,7.014,101089.51498935,0
+WIA.US,D,20091230,000000,7.00899,7.014,6.98679,7.00899,145613.98911463,0
+WIA.US,D,20091231,000000,6.97064,7.08182,6.97064,7.04048,103188.86273084,0
+WIA.US,D,20100104,000000,7.04048,7.08182,7.014,7.06824,54324.660017924,0
+WIA.US,D,20100105,000000,7.0624,7.08182,7.014,7.03473,127900.87711949,0
+WIA.US,D,20100106,000000,7.02971,7.05814,7.00899,7.05814,71058.076400377,0
+WIA.US,D,20100107,000000,7.03473,7.05311,7.00899,7.04651,72635.278677947,0
+WIA.US,D,20100108,000000,7.014,7.08628,7.014,7.08628,79668.63190619,0
+WIA.US,D,20100111,000000,7.08628,7.11098,7.07494,7.09891,128484.38813275,0
+WIA.US,D,20100112,000000,7.12055,7.12714,7.09249,7.09891,96642.127543179,0
+WIA.US,D,20100113,000000,7.08182,7.11451,7.07494,7.11451,94134.752727847,0
+WIA.US,D,20100114,000000,7.08628,7.11451,7.03473,7.03473,107455.38329466,0
+WIA.US,D,20100115,000000,7.01939,7.10579,7.01939,7.08182,139997.42646475,0
+WIA.US,D,20100119,000000,7.05814,7.10579,7.05311,7.10579,91005.109710168,0
+WIA.US,D,20100120,000000,7.09891,7.13168,7.08182,7.11451,94270.402889605,0
+WIA.US,D,20100121,000000,7.11451,7.16513,7.09891,7.16067,159823.88185296,0
+WIA.US,D,20100122,000000,7.13168,7.14125,7.07494,7.09249,144288.70856605,0
+WIA.US,D,20100125,000000,7.09891,7.13606,7.09891,7.09891,62737.123224028,0
+WIA.US,D,20100126,000000,7.08182,7.14125,7.08182,7.12714,145059.54599316,0
+WIA.US,D,20100127,000000,7.11451,7.15548,7.08182,7.11098,177547.75973397,0
+WIA.US,D,20100128,000000,7.10579,7.12714,7.06824,7.08182,67439.662164938,0
+WIA.US,D,20100129,000000,7.11098,7.12714,7.07494,7.10579,113472.43689832,0
+WIA.US,D,20100201,000000,7.11098,7.2268,7.10579,7.21985,111310.64701888,0
+WIA.US,D,20100202,000000,7.20266,7.20266,7.16067,7.20266,76947.015962368,0
+WIA.US,D,20100203,000000,7.19736,7.25133,7.14888,7.2333,165427.52543985,0
+WIA.US,D,20100204,000000,7.15548,7.20266,7.07494,7.07494,117450.43172128,0
+WIA.US,D,20100205,000000,7.05814,7.08628,7.02971,7.05311,135319.64906129,0
+WIA.US,D,20100208,000000,7.02459,7.05814,6.95252,6.99282,148771.62343553,0
+WIA.US,D,20100209,000000,6.98122,7.02971,6.98122,7.02971,110676.5363421,0
+WIA.US,D,20100210,000000,7.00899,7.0624,7.00899,7.05814,112487.35834271,0
+WIA.US,D,20100211,000000,7.0624,7.09249,7.02971,7.08628,93629.832681307,0
+WIA.US,D,20100212,000000,7.04048,7.0624,7.02459,7.03473,84099.870523586,0
+WIA.US,D,20100216,000000,7.02459,7.05814,6.99775,7.02459,141870.69060329,0
+WIA.US,D,20100217,000000,7.02459,7.04651,7.00285,7.00285,36767.65336766,0
+WIA.US,D,20100218,000000,6.99282,7.19736,6.99282,7.07494,162392.62221768,0
+WIA.US,D,20100219,000000,7.07494,7.07494,7.00285,7.00285,97479.7134626,0
+WIA.US,D,20100222,000000,6.99775,7.04048,6.94582,6.94582,118578.69655874,0
+WIA.US,D,20100223,000000,6.96571,6.99775,6.93877,6.99775,95087.533625903,0
+WIA.US,D,20100224,000000,6.96571,7.03473,6.96571,7.03473,76714.472827925,0
+WIA.US,D,20100225,000000,6.99282,7.014,6.98122,6.98122,133776.89761845,0
+WIA.US,D,20100226,000000,6.99282,7.014,6.98679,6.98679,103924.17273464,0
+WIA.US,D,20100301,000000,7.00285,7.04048,6.98679,7.02971,166892.76250453,0
+WIA.US,D,20100302,000000,7.02459,7.02971,6.99282,6.99775,159660.24038799,0
+WIA.US,D,20100303,000000,7.02459,7.02971,6.99282,6.99282,190214.90102947,0
+WIA.US,D,20100304,000000,6.99775,7.01939,6.98679,6.98679,74539.763885472,0
+WIA.US,D,20100305,000000,6.99775,7.02459,6.98679,7.014,84900.852431103,0
+WIA.US,D,20100308,000000,6.99775,7.00899,6.98679,6.99775,66758.181590396,0
+WIA.US,D,20100309,000000,6.98679,6.99775,6.98679,6.99775,75422.566525478,0
+WIA.US,D,20100310,000000,6.99282,7.014,6.98679,7.00285,98990.167247879,0
+WIA.US,D,20100311,000000,6.99775,6.99775,6.96571,6.98122,94557.852041899,0
+WIA.US,D,20100312,000000,6.98679,7.00285,6.97666,6.98679,39156.603438603,0
+WIA.US,D,20100315,000000,6.98122,7.01939,6.97666,7.00899,66926.129409715,0
+WIA.US,D,20100316,000000,6.99775,7.04048,6.99282,7.03473,93460.808273403,0
+WIA.US,D,20100317,000000,7.014,7.04048,7.00899,7.02459,117919.82434448,0
+WIA.US,D,20100318,000000,7.00899,7.02971,7.00285,7.014,45148.895504788,0
+WIA.US,D,20100319,000000,7.00899,7.014,6.98679,6.98679,71322.917192378,0
+WIA.US,D,20100322,000000,6.98122,7.00285,6.98122,6.98122,65692.358890877,0
+WIA.US,D,20100323,000000,6.98122,6.98679,6.95883,6.95883,120100.99281845,0
+WIA.US,D,20100324,000000,6.94582,6.97666,6.94582,6.97064,178789.06637291,0
+WIA.US,D,20100325,000000,6.95883,6.97064,6.91433,6.93246,143596.46210565,0
+WIA.US,D,20100326,000000,6.92094,6.93246,6.90829,6.91433,92963.424346961,0
+WIA.US,D,20100329,000000,6.8966,6.93246,6.8966,6.93246,148866.36323104,0
+WIA.US,D,20100330,000000,6.94582,6.94582,6.91433,6.91433,135464.98852032,0
+WIA.US,D,20100331,000000,6.91433,6.94582,6.90829,6.93877,94187.505568529,0
+WIA.US,D,20100401,000000,6.94582,6.97666,6.92837,6.95883,146862.83187365,0
+WIA.US,D,20100405,000000,6.93877,6.97064,6.93246,6.95883,178883.80616842,0
+WIA.US,D,20100406,000000,6.95883,6.95883,6.90829,6.92094,162226.82757552,0
+WIA.US,D,20100407,000000,6.91433,6.96571,6.91433,6.93877,148359.29000732,0
+WIA.US,D,20100408,000000,6.92094,7.00285,6.92094,6.97666,127246.31125958,0
+WIA.US,D,20100409,000000,6.97666,7.06824,6.96571,7.0624,181991.91741439,0
+WIA.US,D,20100412,000000,7.04651,7.08182,6.99775,7.0624,111876.93261479,0
+WIA.US,D,20100413,000000,7.02459,7.11098,7.01939,7.11098,282245.9996615,0
+WIA.US,D,20100414,000000,7.08628,7.17887,7.07494,7.14125,273452.42409616,0
+WIA.US,D,20100415,000000,7.11451,7.18473,7.11451,7.17182,222978.72144813,0
+WIA.US,D,20100416,000000,7.13606,7.16513,7.12714,7.14888,212020.1262376,0
+WIA.US,D,20100419,000000,7.15548,7.16513,7.11451,7.12714,214668.53415763,0
+WIA.US,D,20100420,000000,7.15548,7.16067,7.08182,7.08182,205500.30576458,0
+WIA.US,D,20100421,000000,7.06824,7.11451,7.06824,7.11098,148043.84955182,0
+WIA.US,D,20100422,000000,7.11451,7.12714,7.02459,7.08182,206618.88130479,0
+WIA.US,D,20100423,000000,7.05599,7.18391,7.05599,7.18391,109087.49159009,0
+WIA.US,D,20100426,000000,7.15548,7.20925,7.15548,7.19077,125726.16817703,0
+WIA.US,D,20100427,000000,7.14888,7.24426,7.14888,7.2388,145217.80451521,0
+WIA.US,D,20100428,000000,7.21985,7.26211,7.21985,7.24426,98253.780655484,0
+WIA.US,D,20100429,000000,7.2388,7.27196,7.2388,7.26629,85196.914292079,0
+WIA.US,D,20100430,000000,7.25133,7.30817,7.25133,7.30817,122043.15862647,0
+WIA.US,D,20100503,000000,7.28625,7.41202,7.28625,7.40013,213024.58338776,0
+WIA.US,D,20100504,000000,7.3732,7.41797,7.3732,7.38574,211365.5603777,0
+WIA.US,D,20100505,000000,7.39781,7.39781,7.34208,7.35302,131258.75691726,0
+WIA.US,D,20100506,000000,7.3025,7.35694,7.27196,7.35694,107505.98295818,0
+WIA.US,D,20100507,000000,7.35694,7.3732,7.24426,7.27196,85055.881187397,0
+WIA.US,D,20100510,000000,7.45883,7.45883,7.27836,7.38574,113551.02786506,0
+WIA.US,D,20100511,000000,7.39781,7.44017,7.35694,7.39781,188477.28705268,0
+WIA.US,D,20100512,000000,7.35694,7.40013,7.3025,7.38574,154719.7753697,0
+WIA.US,D,20100513,000000,7.37876,7.39178,7.35302,7.36689,115131.45990837,0
+WIA.US,D,20100514,000000,7.36689,7.36689,7.28217,7.34208,110908.00288796,0
+WIA.US,D,20100517,000000,7.32823,7.35302,7.24426,7.26629,138946.67600541,0
+WIA.US,D,20100518,000000,7.27196,7.3025,7.27196,7.28217,89751.960596792,0
+WIA.US,D,20100519,000000,7.26211,7.26629,7.21985,7.26629,196750.87033126,0
+WIA.US,D,20100520,000000,7.17182,7.2268,6.93246,7.14888,150986.16615565,0
+WIA.US,D,20100521,000000,7.0624,7.17887,7.0624,7.17887,81996.216427766,0
+WIA.US,D,20100524,000000,7.11451,7.2388,7.11451,7.2388,89335.320814255,0
+WIA.US,D,20100525,000000,7.20266,7.21557,7.16067,7.21557,80311.355291657,0
+WIA.US,D,20100526,000000,7.18473,7.2268,7.14125,7.15548,124063.91540122,0
+WIA.US,D,20100527,000000,7.17182,7.20266,7.16513,7.19736,70917.043295692,0
+WIA.US,D,20100528,000000,7.20925,7.2333,7.15548,7.18473,92109.689598759,0
+WIA.US,D,20100601,000000,7.19077,7.26629,7.18473,7.26211,121213.10882715,0
+WIA.US,D,20100602,000000,7.26211,7.28217,7.2333,7.28217,104369.88040899,0
+WIA.US,D,20100603,000000,7.27836,7.32268,7.25133,7.25737,90941.590983631,0
+WIA.US,D,20100604,000000,7.24426,7.29165,7.2268,7.26211,69402.283156073,0
+WIA.US,D,20100607,000000,7.27196,7.27836,7.20925,7.26211,49144.115745108,0
+WIA.US,D,20100608,000000,7.24426,7.26211,7.21985,7.25737,73925.031803225,0
+WIA.US,D,20100609,000000,7.2333,7.28217,7.21557,7.25737,115554.55922243,0
+WIA.US,D,20100610,000000,7.27196,7.32268,7.26211,7.27836,92630.75847408,0
+WIA.US,D,20100611,000000,7.19736,7.24426,7.17182,7.20266,131518.21476634,0
+WIA.US,D,20100614,000000,7.17182,7.26629,7.17182,7.20925,126763.99957334,0
+WIA.US,D,20100615,000000,7.19736,7.21985,7.17182,7.21557,134785.66112295,0
+WIA.US,D,20100616,000000,7.20266,7.21557,7.09891,7.14125,201473.86445529,0
+WIA.US,D,20100617,000000,7.15548,7.15548,7.08182,7.15548,132506.52308772,0
+WIA.US,D,20100618,000000,7.11098,7.14125,7.08628,7.08628,188697.98771267,0
+WIA.US,D,20100621,000000,7.12055,7.12055,7.08182,7.11451,106065.50743094,0
+WIA.US,D,20100622,000000,7.11451,7.12714,7.09891,7.10579,119202.04134967,0
+WIA.US,D,20100623,000000,7.11451,7.18473,7.10579,7.16067,149028.92810744,0
+WIA.US,D,20100624,000000,7.16067,7.17182,7.11451,7.13606,118898.44336861,0
+WIA.US,D,20100625,000000,7.14888,7.18473,7.12055,7.18473,49457.403023452,0
+WIA.US,D,20100628,000000,7.18473,7.20925,7.18473,7.19077,81535.436513226,0
+WIA.US,D,20100629,000000,7.19077,7.21557,7.17182,7.17182,101382.34708458,0
+WIA.US,D,20100630,000000,7.18473,7.22764,7.15548,7.22764,138769.03888883,0
+WIA.US,D,20100701,000000,7.18473,7.25133,7.15548,7.25133,172382.28770134,0
+WIA.US,D,20100702,000000,7.26211,7.26211,7.17887,7.17887,101719.3193118,0
+WIA.US,D,20100706,000000,7.19736,7.21985,7.16067,7.18473,111229.90287498,0
+WIA.US,D,20100707,000000,7.17887,7.2388,7.13606,7.2388,129164.79211872,0
+WIA.US,D,20100708,000000,7.21557,7.2333,7.17182,7.17182,137638.62087419,0
+WIA.US,D,20100709,000000,7.13168,7.17182,6.8966,7.0624,504840.37898465,0
+WIA.US,D,20100712,000000,7.03473,7.06824,7.03473,7.0624,111448.45035782,0
+WIA.US,D,20100713,000000,7.04651,7.05814,7.01939,7.04048,173273.70305004,0
+WIA.US,D,20100714,000000,7.06824,7.06824,7.014,7.02459,90426.981639823,0
+WIA.US,D,20100715,000000,7.04048,7.04048,7.014,7.02459,200633.04877011,0
+WIA.US,D,20100716,000000,7.04048,7.05311,7.02971,7.05311,79624.491774189,0
+WIA.US,D,20100719,000000,7.05311,7.05311,6.99775,7.014,126815.67582543,0
+WIA.US,D,20100720,000000,6.98122,7.02459,6.97064,7.014,177243.08516431,0
+WIA.US,D,20100721,000000,7.014,7.05311,7.014,7.05311,128666.33160369,0
+WIA.US,D,20100722,000000,7.05814,7.08182,7.04048,7.06824,101764.53603238,0
+WIA.US,D,20100723,000000,7.06824,7.09249,7.06824,7.08182,106136.56227759,0
+WIA.US,D,20100726,000000,7.09249,7.12714,7.08628,7.12055,74004.699358542,0
+WIA.US,D,20100727,000000,7.13606,7.17887,7.12714,7.17887,74770.153842743,0
+WIA.US,D,20100728,000000,7.17887,7.17887,7.16067,7.16513,122397.35627106,0
+WIA.US,D,20100729,000000,7.17887,7.2388,7.17887,7.20925,153367.5801065,0
+WIA.US,D,20100730,000000,7.19077,7.2333,7.14125,7.21557,150290.68992949,0
+WIA.US,D,20100802,000000,7.20266,7.27836,7.19736,7.27836,92000.954151636,0
+WIA.US,D,20100803,000000,7.28625,7.32268,7.28217,7.29852,91010.492653095,0
+WIA.US,D,20100804,000000,7.28625,7.31487,7.26211,7.29852,90522.798023921,0
+WIA.US,D,20100805,000000,7.28625,7.31487,7.28625,7.29165,80199.39007878,0
+WIA.US,D,20100806,000000,7.28625,7.30817,7.28625,7.29165,73425.494699611,0
+WIA.US,D,20100809,000000,7.27836,7.29852,7.27196,7.27196,158128.25483101,0
+WIA.US,D,20100810,000000,7.27836,7.32823,7.25133,7.32823,85067.723661836,0
+WIA.US,D,20100811,000000,7.28217,7.28625,7.24426,7.25133,155223.61882767,0
+WIA.US,D,20100812,000000,7.25133,7.25737,7.2268,7.25737,77226.928994564,0
+WIA.US,D,20100813,000000,7.25133,7.28625,7.25133,7.27836,55976.146907885,0
+WIA.US,D,20100816,000000,7.26211,7.31487,7.26211,7.31487,61592.709557775,0
+WIA.US,D,20100817,000000,7.31487,7.32823,7.21985,7.2388,223953.03411788,0
+WIA.US,D,20100818,000000,7.21985,7.25737,7.21557,7.25133,138394.3860611,0
+WIA.US,D,20100819,000000,7.2388,7.27836,7.2268,7.27836,113571.48304817,0
+WIA.US,D,20100820,000000,7.28625,7.3025,7.25737,7.25737,138867.00845009,0
+WIA.US,D,20100823,000000,7.27836,7.30817,7.25133,7.3025,124811.06787947,0
+WIA.US,D,20100824,000000,7.27836,7.32268,7.27196,7.29165,162840.48306919,0
+WIA.US,D,20100825,000000,7.25737,7.29852,7.2268,7.28217,114234.66161676,0
+WIA.US,D,20100826,000000,7.25133,7.31487,7.25133,7.27836,116752.80231795,0
+WIA.US,D,20100827,000000,7.27836,7.32268,7.27836,7.32268,98730.709398804,0
+WIA.US,D,20100830,000000,7.32823,7.3732,7.32823,7.35694,162207.44898098,0
+WIA.US,D,20100831,000000,7.34208,7.38658,7.33586,7.37405,210170.54704795,0
+WIA.US,D,20100901,000000,7.36168,7.40721,7.34208,7.39178,155768.37265188,0
+WIA.US,D,20100902,000000,7.36689,7.36689,7.33511,7.33511,115258.49736145,0
+WIA.US,D,20100903,000000,7.3484,7.36689,7.30817,7.31487,41178.436801932,0
+WIA.US,D,20100907,000000,7.32823,7.35694,7.26629,7.26629,360683.01422601,0
+WIA.US,D,20100908,000000,7.27836,7.35694,7.27836,7.35694,217597.93169843,0
+WIA.US,D,20100909,000000,7.35302,7.35694,7.33511,7.35302,89263.189379034,0
+WIA.US,D,20100910,000000,7.3484,7.35694,7.31487,7.32823,161000.59317677,0
+WIA.US,D,20100913,000000,7.32823,7.34208,7.30817,7.32823,214614.70472835,0
+WIA.US,D,20100914,000000,7.3484,7.3484,7.3025,7.34208,130788.28770546,0
+WIA.US,D,20100915,000000,7.32268,7.32823,7.27196,7.31487,166913.21768765,0
+WIA.US,D,20100916,000000,7.32823,7.32823,7.28625,7.31487,244933.59246964,0
+WIA.US,D,20100917,000000,7.31487,7.3484,7.30817,7.32268,98785.615416659,0
+WIA.US,D,20100920,000000,7.35302,7.35302,7.26629,7.28625,483680.03033913,0
+WIA.US,D,20100921,000000,7.27196,7.34208,7.27196,7.34208,72252.013141555,0
+WIA.US,D,20100922,000000,7.3025,7.3484,7.3025,7.32268,136321.95303429,0
+WIA.US,D,20100923,000000,7.34208,7.41797,7.31487,7.41202,134948.22599934,0
+WIA.US,D,20100924,000000,7.40721,7.40721,7.29165,7.31487,154850.04258855,0
+WIA.US,D,20100927,000000,7.32823,7.42262,7.31487,7.41202,213418.61481001,0
+WIA.US,D,20100928,000000,7.40013,7.42262,7.38574,7.41202,128002.07644651,0
+WIA.US,D,20100929,000000,7.41202,7.44017,7.40721,7.44017,63754.499437206,0
+WIA.US,D,20100930,000000,7.43535,7.43535,7.37942,7.39178,101255.3096315,0
+WIA.US,D,20101001,000000,7.39781,7.44017,7.35694,7.42262,95746.405840151,0
+WIA.US,D,20101004,000000,7.40721,7.44017,7.3732,7.43461,214456.44620631,0
+WIA.US,D,20101005,000000,7.41797,7.4527,7.40013,7.40013,150884.96682862,0
+WIA.US,D,20101006,000000,7.39781,7.47704,7.39781,7.44593,155071.81983713,0
+WIA.US,D,20101007,000000,7.41797,7.4527,7.41797,7.43461,102584.89653444,0
+WIA.US,D,20101008,000000,7.44593,7.5114,7.44017,7.50583,107352.03079047,0
+WIA.US,D,20101011,000000,7.48337,7.58888,7.48337,7.57541,193831.16208773,0
+WIA.US,D,20101012,000000,7.55721,7.58888,7.48884,7.55721,335162.48180975,0
+WIA.US,D,20101013,000000,7.5114,7.53351,7.49526,7.52265,306916.02709533,0
+WIA.US,D,20101014,000000,7.53351,7.58256,7.50583,7.5114,357215.32239252,0
+WIA.US,D,20101015,000000,7.50583,7.52747,7.41202,7.41202,346970.50541412,0
+WIA.US,D,20101018,000000,7.42995,7.4527,7.42262,7.44017,178414.41354518,0
+WIA.US,D,20101019,000000,7.40013,7.45883,7.40013,7.44017,112142.84999538,0
+WIA.US,D,20101020,000000,7.4527,7.50583,7.44593,7.49526,167477.35010639,0
+WIA.US,D,20101021,000000,7.51781,7.51781,7.47704,7.49526,180869.03551983,0
+WIA.US,D,20101022,000000,7.50583,7.53351,7.49526,7.53351,49947.250829796,0
+WIA.US,D,20101025,000000,7.5114,7.56909,7.50583,7.56909,125070.52572854,0
+WIA.US,D,20101026,000000,7.54698,7.58888,7.52747,7.57541,367381.5484042,0
+WIA.US,D,20101027,000000,7.5114,7.52747,7.42262,7.46581,186176.61724573,0
+WIA.US,D,20101028,000000,7.48337,7.50583,7.44593,7.48884,238886.39438559,0
+WIA.US,D,20101029,000000,7.49126,7.50835,7.46831,7.46831,170748.02622875,0
+WIA.US,D,20101101,000000,7.48884,7.55173,7.48884,7.53351,193466.19855728,0
+WIA.US,D,20101102,000000,7.54698,7.55721,7.54068,7.54698,90613.231465093,0
+WIA.US,D,20101103,000000,7.56372,7.5937,7.55173,7.55721,192694.28454158,0
+WIA.US,D,20101104,000000,7.55721,7.58888,7.5114,7.55721,243363.92631215,0
+WIA.US,D,20101105,000000,7.53351,7.55173,7.50583,7.55173,177837.36206343,0
+WIA.US,D,20101108,000000,7.54068,7.57541,7.54068,7.57541,115581.47393707,0
+WIA.US,D,20101109,000000,7.57541,7.59761,7.56372,7.58256,168958.73599986,0
+WIA.US,D,20101110,000000,7.54698,7.55173,7.48884,7.50583,157169.01440144,0
+WIA.US,D,20101111,000000,7.47704,7.52265,7.44017,7.4724,125193.25682728,0
+WIA.US,D,20101112,000000,7.4724,7.48884,7.39178,7.4724,177693.09919299,0
+WIA.US,D,20101115,000000,7.4724,7.4724,7.30817,7.32268,152788.37544755,0
+WIA.US,D,20101116,000000,7.28625,7.32268,7.21557,7.32268,256069.82479673,0
+WIA.US,D,20101117,000000,7.3732,7.40721,7.32823,7.39178,123842.13815263,0
+WIA.US,D,20101118,000000,7.39178,7.44017,7.35302,7.44017,118461.34840296,0
+WIA.US,D,20101119,000000,7.40721,7.44017,7.3732,7.44017,151783.9182974,0
+WIA.US,D,20101122,000000,7.40013,7.42995,7.40013,7.42995,121454.26467027,0
+WIA.US,D,20101123,000000,7.42262,7.45883,7.42262,7.4527,111503.35637567,0
+WIA.US,D,20101124,000000,7.45883,7.48884,7.44593,7.48884,136159.38815788,0
+WIA.US,D,20101126,000000,7.4724,7.4724,7.41202,7.43461,111913.53662669,0
+WIA.US,D,20101129,000000,7.44593,7.4527,7.41797,7.44017,96869.287734694,0
+WIA.US,D,20101130,000000,7.39847,7.45421,7.39847,7.45421,104707.92922479,0
+WIA.US,D,20101201,000000,7.44593,7.4724,7.42995,7.45883,167976.88720999,0
+WIA.US,D,20101202,000000,7.43461,7.43461,7.29852,7.34208,110994.12997479,0
+WIA.US,D,20101203,000000,7.34208,7.36689,7.30817,7.35694,87006.659704093,0
+WIA.US,D,20101206,000000,7.35302,7.35694,7.29165,7.33511,123080.99002277,0
+WIA.US,D,20101207,000000,7.32268,7.32823,7.25133,7.30817,114974.27797491,0
+WIA.US,D,20101208,000000,7.34208,7.34208,7.04651,7.10579,380181.1100957,0
+WIA.US,D,20101209,000000,7.16513,7.16513,7.00285,7.00285,162581.02522011,0
+WIA.US,D,20101210,000000,6.97064,7.02971,6.91433,7.014,108348.95182052,0
+WIA.US,D,20101213,000000,7.00899,7.01939,6.93877,7.014,150532.9223612,0
+WIA.US,D,20101214,000000,6.97064,6.99282,6.93877,6.97666,177277.53599904,0
+WIA.US,D,20101215,000000,6.95883,6.98679,6.95883,6.98679,120183.89013953,0
+WIA.US,D,20101216,000000,6.97508,7.09806,6.97508,7.08552,154022.1459664,0
+WIA.US,D,20101217,000000,7.06824,7.14125,7.05814,7.05814,136838.71555525,0
+WIA.US,D,20101220,000000,7.08628,7.16513,7.07494,7.16513,94769.939993217,0
+WIA.US,D,20101221,000000,7.13606,7.19077,7.13168,7.19077,97046.924851283,0
+WIA.US,D,20101222,000000,7.14888,7.2268,7.13606,7.2268,117876.76080109,0
+WIA.US,D,20101223,000000,7.19077,7.30817,7.19077,7.30817,79501.760675457,0
+WIA.US,D,20101227,000000,7.32268,7.35694,7.29852,7.35694,142228.11801365,0
+WIA.US,D,20101228,000000,7.35694,7.37876,7.28217,7.29852,97057.690737135,0
+WIA.US,D,20101229,000000,7.30001,7.30001,7.27902,7.287,124565.605682,0
+WIA.US,D,20101230,000000,7.27902,7.287,7.23954,7.23954,93141.061463549,0
+WIA.US,D,20101231,000000,7.23796,7.35073,7.23796,7.35073,78263.683802277,0
+WIA.US,D,20110103,000000,7.35694,7.35694,7.28217,7.33511,83107.255847872,0
+WIA.US,D,20110104,000000,7.33511,7.33511,7.25133,7.28625,104716.54193348,0
+WIA.US,D,20110105,000000,7.29852,7.29852,7.21985,7.2333,109880.9373775,0
+WIA.US,D,20110106,000000,7.20266,7.2268,7.17182,7.21985,113077.32888749,0
+WIA.US,D,20110107,000000,7.17887,7.2333,7.17887,7.2268,109933.69021819,0
+WIA.US,D,20110110,000000,7.20925,7.26211,7.20925,7.26211,67222.191270693,0
+WIA.US,D,20110111,000000,7.21985,7.27196,7.21985,7.25133,105571.35327027,0
+WIA.US,D,20110112,000000,7.25737,7.29165,7.21985,7.29165,139111.39405897,0
+WIA.US,D,20110113,000000,7.24426,7.25737,7.14125,7.16067,165229.43314012,0
+WIA.US,D,20110114,000000,7.14888,7.16513,7.0624,7.12714,119677.89350441,0
+WIA.US,D,20110118,000000,7.09249,7.09891,7.00285,7.04651,367245.89824244,0
+WIA.US,D,20110119,000000,7.02971,7.05238,7.01335,7.02376,152632.27010267,0
+WIA.US,D,20110120,000000,7.02459,7.02971,6.98679,7.01939,178344.43528713,0
+WIA.US,D,20110121,000000,6.99775,7.06824,6.97666,7.06824,91461.583270366,0
+WIA.US,D,20110124,000000,7.08182,7.12055,7.04651,7.06824,158660.08959218,0
+WIA.US,D,20110125,000000,7.05814,7.13606,7.05814,7.12055,104937.24259349,0
+WIA.US,D,20110126,000000,7.19077,7.20266,7.12714,7.15548,187709.67939129,0
+WIA.US,D,20110127,000000,7.17887,7.17887,7.12055,7.13168,140832.85920699,0
+WIA.US,D,20110128,000000,7.14125,7.17182,7.12055,7.14125,75574.365516015,0
+WIA.US,D,20110131,000000,7.13168,7.18249,7.11581,7.12883,160968.29551922,0
+WIA.US,D,20110201,000000,7.13168,7.15548,7.12055,7.14125,141245.19263519,0
+WIA.US,D,20110202,000000,7.16513,7.20266,7.14888,7.17182,172218.64623638,0
+WIA.US,D,20110203,000000,7.1902,7.1902,7.08107,7.09249,122430.73051721,0
+WIA.US,D,20110204,000000,7.07494,7.12055,7.05311,7.05311,116650.52640234,0
+WIA.US,D,20110207,000000,7.07494,7.07494,7.00285,7.04651,118944.73667777,0
+WIA.US,D,20110208,000000,7.03473,7.05311,7.014,7.05311,120987.02522421,0
+WIA.US,D,20110209,000000,7.02971,7.04048,6.99282,7.00285,153053.21623955,0
+WIA.US,D,20110210,000000,7.01335,7.01866,6.9855,7.00221,125106.05315186,0
+WIA.US,D,20110211,000000,6.99282,7.02459,6.94582,6.97064,80605.263975464,0
+WIA.US,D,20110214,000000,6.96571,6.98122,6.94582,6.98122,104248.22589885,0
+WIA.US,D,20110215,000000,6.98679,7.05814,6.97064,7.04651,143822.54570857,0
+WIA.US,D,20110216,000000,7.06824,7.09249,7.04048,7.09249,105166.55596217,0
+WIA.US,D,20110218,000000,7.13606,7.21911,7.1264,7.17813,123506.24251399,0
+WIA.US,D,20110222,000000,7.18473,7.26211,7.13606,7.2333,177146.19219162,0
+WIA.US,D,20110223,000000,7.27836,7.31487,7.20925,7.31487,164681.44955016,0
+WIA.US,D,20110224,000000,7.35302,7.44017,7.32823,7.40721,296867.14923945,0
+WIA.US,D,20110225,000000,7.43461,7.50278,7.38574,7.40721,212230.06101177,0
+WIA.US,D,20110228,000000,7.45559,7.45559,7.36325,7.38165,182397.79131107,0
+WIA.US,D,20110301,000000,7.41202,7.42334,7.38574,7.39178,178712.62858335,0
+WIA.US,D,20110302,000000,7.3732,7.41797,7.3732,7.40088,123793.6916663,0
+WIA.US,D,20110303,000000,7.40088,7.40721,7.3484,7.36168,114766.49637793,0
+WIA.US,D,20110304,000000,7.39781,7.40721,7.35302,7.39178,135194.76478539,0
+WIA.US,D,20110307,000000,7.40088,7.50668,7.36689,7.41797,124861.66754299,0
+WIA.US,D,20110308,000000,7.43461,7.4527,7.38574,7.44593,95889.592122005,0
+WIA.US,D,20110309,000000,7.45883,7.45883,7.38574,7.38574,99705.022068567,0
+WIA.US,D,20110310,000000,7.40088,7.40088,7.32823,7.36168,116019.6454913,0
+WIA.US,D,20110311,000000,7.39781,7.40721,7.33511,7.39178,97563.68737226,0
+WIA.US,D,20110314,000000,7.40088,7.41202,7.29769,7.34208,118863.99253387,0
+WIA.US,D,20110315,000000,7.29165,7.32192,7.18391,7.25133,203166.2617115,0
+WIA.US,D,20110316,000000,7.25737,7.26211,7.21473,7.26211,91750.109011246,0
+WIA.US,D,20110317,000000,7.26275,7.26275,7.19077,7.22764,102335.12798263,0
+WIA.US,D,20110318,000000,7.27836,7.27836,7.15473,7.15473,143279.94506154,0
+WIA.US,D,20110321,000000,7.21473,7.34208,7.17108,7.21911,127318.44269478,0
+WIA.US,D,20110322,000000,7.22606,7.29165,7.21911,7.27196,100280.99696174,0
+WIA.US,D,20110323,000000,7.28625,7.29165,7.25737,7.28217,68588.382185529,0
+WIA.US,D,20110324,000000,7.29769,7.33511,7.28625,7.32823,98489.553555681,0
+WIA.US,D,20110325,000000,7.34208,7.40088,7.31487,7.40088,133263.36486322,0
+WIA.US,D,20110328,000000,7.40088,7.40721,7.3484,7.39781,76325.824348606,0
+WIA.US,D,20110329,000000,7.40088,7.41797,7.26629,7.27196,119134.21626879,0
+WIA.US,D,20110330,000000,7.3025,7.3025,7.1969,7.21911,134726.44875076,0
+WIA.US,D,20110331,000000,7.24352,7.24352,7.16216,7.16216,136700.91221633,0
+WIA.US,D,20110401,000000,7.202,7.27836,7.202,7.25068,94874.369085999,0
+WIA.US,D,20110404,000000,7.28217,7.33511,7.27196,7.32192,111887.69850065,0
+WIA.US,D,20110405,000000,7.33586,7.33586,7.2388,7.26629,79548.053984628,0
+WIA.US,D,20110406,000000,7.34208,7.34208,7.27836,7.28153,136750.43529125,0
+WIA.US,D,20110407,000000,7.30891,7.3156,7.26211,7.30891,58114.251838436,0
+WIA.US,D,20110408,000000,7.35302,7.35302,7.25068,7.31487,92411.134402664,0
+WIA.US,D,20110411,000000,7.31487,7.32823,7.28153,7.31487,46043.540619233,0
+WIA.US,D,20110412,000000,7.3156,7.34208,7.26211,7.32918,110955.37278571,0
+WIA.US,D,20110413,000000,7.3025,7.32823,7.28153,7.31487,85484.363444376,0
+WIA.US,D,20110414,000000,7.34208,7.3484,7.31487,7.3484,100427.41300935,0
+WIA.US,D,20110415,000000,7.35302,7.3732,7.3025,7.32823,131704.4645916,0
+WIA.US,D,20110418,000000,7.29769,7.35694,7.29165,7.35694,61762.810554265,0
+WIA.US,D,20110419,000000,7.38574,7.42334,7.3732,7.41797,80231.68773634,0
+WIA.US,D,20110420,000000,7.44017,7.44017,7.39178,7.39178,92477.882894957,0
+WIA.US,D,20110421,000000,7.42995,7.47704,7.39178,7.47704,97717.639539969,0
+WIA.US,D,20110425,000000,7.51299,7.51299,7.45346,7.4841,83353.794633923,0
+WIA.US,D,20110426,000000,7.52422,7.52422,7.46042,7.49042,116554.71001824,0
+WIA.US,D,20110427,000000,7.51865,7.51865,7.44593,7.49598,73577.293690149,0
+WIA.US,D,20110428,000000,7.50668,7.50668,7.41797,7.43535,79088.350658673,0
+WIA.US,D,20110429,000000,7.47315,7.64972,7.46747,7.5559,158417.85716048,0
+WIA.US,D,20110502,000000,7.59761,7.65519,7.58321,7.64972,134065.42335933,0
+WIA.US,D,20110503,000000,7.63774,7.64647,7.59621,7.6055,69433.504225049,0
+WIA.US,D,20110504,000000,7.6228,7.64405,7.57142,7.64405,106608.10807799,0
+WIA.US,D,20110505,000000,7.66615,7.67655,7.58722,7.62529,152238.23868044,0
+WIA.US,D,20110506,000000,7.6631,7.6813,7.60393,7.6813,72337.0636398,0
+WIA.US,D,20110509,000000,7.69932,7.69932,7.61647,7.6228,81752.907407471,0
+WIA.US,D,20110510,000000,7.63931,7.63931,7.53669,7.54374,94638.596185801,0
+WIA.US,D,20110511,000000,7.57374,7.58107,7.49906,7.57374,118469.96111161,0
+WIA.US,D,20110512,000000,7.59835,7.60951,7.51392,7.56614,80318.891411756,0
+WIA.US,D,20110513,000000,7.59835,7.59835,7.54374,7.54374,46558.149963041,0
+WIA.US,D,20110516,000000,7.56614,7.59139,7.51392,7.55971,66770.024064835,0
+WIA.US,D,20110517,000000,7.57142,7.59139,7.47315,7.47862,85557.57146818,0
+WIA.US,D,20110518,000000,7.50351,7.50835,7.40088,7.40088,108495.36786815,0
+WIA.US,D,20110519,000000,7.42494,7.43626,7.35768,7.38026,68860.759097629,0
+WIA.US,D,20110520,000000,7.39345,7.39345,7.33734,7.33734,97415.118147479,0
+WIA.US,D,20110523,000000,7.3156,7.37405,7.3156,7.32918,131270.59939171,0
+WIA.US,D,20110524,000000,7.35768,7.37405,7.3156,7.37405,100105.51302233,0
+WIA.US,D,20110525,000000,7.37405,7.38026,7.35388,7.37405,77324.898555834,0
+WIA.US,D,20110526,000000,7.36689,7.38658,7.36168,7.38026,88611.853284882,0
+WIA.US,D,20110527,000000,7.40236,7.40236,7.38165,7.38165,69996.560055197,0
+WIA.US,D,20110531,000000,7.38658,7.4135,7.36168,7.36689,83645.550140558,0
+WIA.US,D,20110601,000000,7.36168,7.44741,7.36168,7.41945,119457.19284441,0
+WIA.US,D,20110602,000000,7.43701,7.44267,7.36325,7.3993,83917.927052656,0
+WIA.US,D,20110603,000000,7.51941,7.51941,7.37562,7.39345,72457.641561361,0
+WIA.US,D,20110606,000000,7.3993,7.40236,7.38806,7.38806,79038.827583747,0
+WIA.US,D,20110607,000000,7.40878,7.40878,7.3693,7.39474,71656.659653845,0
+WIA.US,D,20110608,000000,7.39474,7.40321,7.37636,7.37636,86095.865760865,0
+WIA.US,D,20110609,000000,7.3993,7.3993,7.36392,7.37636,55438.929203785,0
+WIA.US,D,20110610,000000,7.38806,7.3993,7.35073,7.35853,68011.330703771,0
+WIA.US,D,20110613,000000,7.38165,7.38165,7.35073,7.35073,71797.692758528,0
+WIA.US,D,20110614,000000,7.36325,7.39345,7.32443,7.32443,86638.466407894,0
+WIA.US,D,20110615,000000,7.34355,7.35073,7.30001,7.30001,138110.16667458,0
+WIA.US,D,20110616,000000,7.34569,7.36614,7.31255,7.35694,90737.03915241,0
+WIA.US,D,20110617,000000,7.36846,7.38165,7.32443,7.38165,55351.725528369,0
+WIA.US,D,20110620,000000,7.3171,7.3993,7.3171,7.35388,44592.299206151,0
+WIA.US,D,20110621,000000,7.36846,7.36846,7.3171,7.35073,102204.86076381,0
+WIA.US,D,20110622,000000,7.35388,7.38165,7.34355,7.38165,37664.451659276,0
+WIA.US,D,20110623,000000,7.35853,7.43701,7.35853,7.43701,133000.6772484,0
+WIA.US,D,20110624,000000,7.46358,7.50992,7.4502,7.50037,83631.554488949,0
+WIA.US,D,20110627,000000,7.50835,7.53118,7.50351,7.50835,138748.58370571,0
+WIA.US,D,20110628,000000,7.50351,7.5455,7.50351,7.50351,82353.643838109,0
+WIA.US,D,20110629,000000,7.53826,7.53826,7.4801,7.4801,106496.1428651,0
+WIA.US,D,20110630,000000,7.50351,7.50351,7.43461,7.45346,87381.312531804,0
+WIA.US,D,20110701,000000,7.48095,7.55637,7.48095,7.55637,75407.494285283,0
+WIA.US,D,20110705,000000,7.55173,7.55804,7.52747,7.53427,71526.392435013,0
+WIA.US,D,20110706,000000,7.54308,7.55971,7.49598,7.50751,74527.921411033,0
+WIA.US,D,20110707,000000,7.53427,7.53427,7.46505,7.46505,183283.82371683,0
+WIA.US,D,20110708,000000,7.48252,7.50203,7.43376,7.43376,133199.8461367,0
+WIA.US,D,20110711,000000,7.43869,7.53993,7.43869,7.488,178983.92890685,0
+WIA.US,D,20110712,000000,7.51781,7.55173,7.49526,7.55173,34711.369169598,0
+WIA.US,D,20110713,000000,7.56297,7.56297,7.505,7.52747,185596.33599823,0
+WIA.US,D,20110714,000000,7.52089,7.53993,7.49375,7.49375,101789.29756985,0
+WIA.US,D,20110715,000000,7.52089,7.52747,7.488,7.51709,143129.22265959,0
+WIA.US,D,20110718,000000,7.52089,7.52089,7.48095,7.505,105794.20710744,0
+WIA.US,D,20110719,000000,7.50751,7.51865,7.48969,7.49598,99687.796651201,0
+WIA.US,D,20110720,000000,7.49375,7.50992,7.45651,7.46358,127242.00490524,0
+WIA.US,D,20110721,000000,7.51709,7.51709,7.42725,7.4502,101996.00257824,0
+WIA.US,D,20110722,000000,7.45103,7.46505,7.43376,7.44426,92181.821033982,0
+WIA.US,D,20110725,000000,7.44426,7.44426,7.40878,7.4203,104636.87437817,0
+WIA.US,D,20110726,000000,7.39688,7.44017,7.38415,7.42262,124113.43847615,0
+WIA.US,D,20110727,000000,7.39474,7.40878,7.37636,7.3993,144442.66073374,0
+WIA.US,D,20110728,000000,7.39047,7.41119,7.38415,7.39688,82156.628126988,0
+WIA.US,D,20110729,000000,7.38658,7.45559,7.33511,7.44267,165385.53848501,0
+WIA.US,D,20110801,000000,7.44426,7.52089,7.44426,7.51709,131362.10942145,0
+WIA.US,D,20110802,000000,7.50835,7.63234,7.50835,7.59621,215911.99397372,0
+WIA.US,D,20110803,000000,7.58962,7.62212,7.54142,7.56995,128963.47005326,0
+WIA.US,D,20110804,000000,7.51865,7.58489,7.50751,7.56614,156825.5826427,0
+WIA.US,D,20110805,000000,7.56454,7.58321,7.43376,7.44426,224104.83310842,0
+WIA.US,D,20110808,000000,7.42875,7.42875,7.29397,7.30493,137279.04028667,0
+WIA.US,D,20110809,000000,7.25365,7.43943,7.25365,7.41639,266152.07689876,0
+WIA.US,D,20110810,000000,7.37719,7.54142,7.35545,7.49526,128515.60920173,0
+WIA.US,D,20110811,000000,7.45103,7.50203,7.40488,7.42187,227489.62762083,0
+WIA.US,D,20110812,000000,7.4096,7.51781,7.40488,7.47621,138606.47401245,0
+WIA.US,D,20110815,000000,7.48252,7.49526,7.44426,7.48884,128598.50652281,0
+WIA.US,D,20110816,000000,7.47155,7.48884,7.45716,7.45716,112143.92658397,0
+WIA.US,D,20110817,000000,7.47155,7.48252,7.45716,7.47621,173560.07561374,0
+WIA.US,D,20110818,000000,7.42187,7.51781,7.42187,7.49526,156651.17529187,0
+WIA.US,D,20110819,000000,7.45103,7.47621,7.4096,7.42875,101793.60392419,0
+WIA.US,D,20110822,000000,7.44426,7.47155,7.4096,7.42875,57064.577967699,0
+WIA.US,D,20110823,000000,7.48884,7.48884,7.42187,7.43376,57209.917426723,0
+WIA.US,D,20110824,000000,7.43943,7.44426,7.36011,7.36473,139958.66927567,0
+WIA.US,D,20110825,000000,7.38331,7.42187,7.37077,7.4096,70643.589795006,0
+WIA.US,D,20110826,000000,7.35694,7.43461,7.35694,7.40645,94374.831982385,0
+WIA.US,D,20110829,000000,7.4096,7.4096,7.36473,7.39569,90045.869280601,0
+WIA.US,D,20110830,000000,7.36473,7.42187,7.36473,7.41639,66874.453157615,0
+WIA.US,D,20110831,000000,7.42262,7.44017,7.40571,7.40571,77160.180502271,0
+WIA.US,D,20110901,000000,7.40013,7.43376,7.39047,7.4096,77933.171106568,0
+WIA.US,D,20110902,000000,7.42262,7.47315,7.42262,7.44669,72686.954930045,0
+WIA.US,D,20110906,000000,7.43626,7.49126,7.39847,7.44741,138710.90310522,0
+WIA.US,D,20110907,000000,7.46831,7.46831,7.42494,7.43626,86015.121616962,0
+WIA.US,D,20110908,000000,7.44175,7.44741,7.41945,7.43626,70309.847333542,0
+WIA.US,D,20110909,000000,7.42958,7.47704,7.42262,7.4527,72427.497080971,0
+WIA.US,D,20110912,000000,7.41119,7.46674,7.41119,7.45883,98110.59437363,0
+WIA.US,D,20110913,000000,7.44593,7.44593,7.43461,7.43461,71308.921540767,0
+WIA.US,D,20110914,000000,7.42958,7.44017,7.41119,7.41732,71799.845935698,0
+WIA.US,D,20110915,000000,7.41732,7.41732,7.39688,7.39688,62593.936942174,0
+WIA.US,D,20110916,000000,7.39688,7.40645,7.37794,7.38415,50658.875884729,0
+WIA.US,D,20110919,000000,7.39688,7.44017,7.37794,7.42958,62837.245962469,0
+WIA.US,D,20110920,000000,7.41732,7.4527,7.40645,7.41732,88927.293740397,0
+WIA.US,D,20110921,000000,7.41732,7.47315,7.41732,7.45883,113526.26632759,0
+WIA.US,D,20110922,000000,7.46674,7.48969,7.45883,7.46674,122596.52515936,0
+WIA.US,D,20110923,000000,7.46831,7.46831,7.41259,7.43161,143673.97648379,0
+WIA.US,D,20110926,000000,7.4527,7.45883,7.37154,7.41119,123914.26958785,0
+WIA.US,D,20110927,000000,7.41119,7.41119,7.35155,7.37154,97758.549906213,0
+WIA.US,D,20110928,000000,7.36093,7.37154,7.33967,7.33967,65800.017749413,0
+WIA.US,D,20110929,000000,7.35155,7.38415,7.33967,7.35155,60546.265452793,0
+WIA.US,D,20110930,000000,7.36168,7.37244,7.33967,7.37244,144103.53532935,0
+WIA.US,D,20111003,000000,7.36614,7.41119,7.35155,7.37794,138855.16597565,0
+WIA.US,D,20111004,000000,7.36689,7.41259,7.33437,7.34737,178397.18812782,0
+WIA.US,D,20111005,000000,7.3484,7.37405,7.30734,7.30734,120793.23927885,0
+WIA.US,D,20111006,000000,7.30734,7.32192,7.29684,7.29684,107039.82010072,0
+WIA.US,D,20111007,000000,7.29684,7.31421,7.27029,7.29684,103754.07173815,0
+WIA.US,D,20111010,000000,7.32091,7.32091,7.28068,7.29684,121999.01849448,0
+WIA.US,D,20111011,000000,7.30668,7.33437,7.29081,7.29081,56259.289705838,0
+WIA.US,D,20111012,000000,7.27604,7.30167,7.24111,7.24919,190503.42677035,0
+WIA.US,D,20111013,000000,7.24111,7.26489,7.20033,7.20591,300405.89591956,0
+WIA.US,D,20111014,000000,7.24919,7.24919,7.20033,7.24111,91997.724385882,0
+WIA.US,D,20111017,000000,7.21753,7.30668,7.2124,7.30668,166697.89997058,0
+WIA.US,D,20111018,000000,7.28068,7.36168,7.28068,7.36168,140992.19431762,0
+WIA.US,D,20111019,000000,7.3732,7.40088,7.35302,7.39178,207524.2923051,0
+WIA.US,D,20111020,000000,7.39847,7.46831,7.37942,7.46831,190990.04481093,0
+WIA.US,D,20111021,000000,7.48641,7.50909,7.43237,7.49218,150020.46619456,0
+WIA.US,D,20111024,000000,7.52581,7.52581,7.48641,7.50835,137042.1907979,0
+WIA.US,D,20111025,000000,7.48179,7.52747,7.47454,7.52747,107385.40503664,0
+WIA.US,D,20111026,000000,7.5154,7.52581,7.47862,7.51941,91717.811353686,0
+WIA.US,D,20111027,000000,7.51941,7.5455,7.47862,7.52581,119059.9316564,0
+WIA.US,D,20111028,000000,7.49218,7.52747,7.49218,7.49906,108190.69329847,0
+WIA.US,D,20111031,000000,7.50037,7.54142,7.50037,7.50037,108579.3417778,0
+WIA.US,D,20111101,000000,7.52747,7.58321,7.488,7.56454,102415.87212655,0
+WIA.US,D,20111102,000000,7.57374,7.58107,7.5455,7.56752,95367.446658099,0
+WIA.US,D,20111103,000000,7.55971,7.58023,7.52422,7.58023,75034.994634743,0
+WIA.US,D,20111104,000000,7.56121,7.58107,7.53826,7.5559,56272.208768863,0
+WIA.US,D,20111107,000000,7.53195,7.6016,7.53195,7.6016,81016.520815077,0
+WIA.US,D,20111108,000000,7.60709,7.62047,7.56836,7.56836,87275.806850436,0
+WIA.US,D,20111109,000000,7.55173,7.60866,7.55173,7.60226,109515.97384707,0
+WIA.US,D,20111110,000000,7.58023,7.58646,7.51865,7.51865,116865.84411941,0
+WIA.US,D,20111111,000000,7.52022,7.53195,7.49906,7.50426,118816.6226361,0
+WIA.US,D,20111114,000000,7.50426,7.53195,7.47454,7.47454,85355.17281413,0
+WIA.US,D,20111115,000000,7.49218,7.51624,7.43701,7.43701,136609.40218657,0
+WIA.US,D,20111116,000000,7.40802,7.46209,7.40802,7.45559,83983.598956365,0
+WIA.US,D,20111117,000000,7.48641,7.48641,7.43237,7.45559,90896.374263044,0
+WIA.US,D,20111118,000000,7.47454,7.50909,7.45559,7.49906,87634.310849364,0
+WIA.US,D,20111121,000000,7.47454,7.51624,7.46209,7.47454,57178.696357747,0
+WIA.US,D,20111122,000000,7.50426,7.50426,7.45559,7.4801,77574.667107638,0
+WIA.US,D,20111123,000000,7.49218,7.52022,7.45559,7.52022,59472.906633178,0
+WIA.US,D,20111125,000000,7.50751,7.51865,7.4841,7.4841,30319.96432986,0
+WIA.US,D,20111128,000000,7.49906,7.49906,7.43237,7.43701,91364.690297682,0
+WIA.US,D,20111129,000000,7.46209,7.48641,7.43701,7.48641,88646.304119615,0
+WIA.US,D,20111130,000000,7.48884,7.51865,7.45651,7.51865,91195.665889779,0
+WIA.US,D,20111201,000000,7.4801,7.49906,7.45559,7.49218,103189.93931942,0
+WIA.US,D,20111202,000000,7.4841,7.51392,7.47704,7.51392,40616.457560367,0
+WIA.US,D,20111205,000000,7.505,7.52173,7.47454,7.52173,55296.819510515,0
+WIA.US,D,20111206,000000,7.49906,7.52022,7.46831,7.49906,85700.757750035,0
+WIA.US,D,20111207,000000,7.47779,7.5154,7.47315,7.49758,69986.870757929,0
+WIA.US,D,20111208,000000,7.4856,7.50835,7.46747,7.46747,58479.215368877,0
+WIA.US,D,20111209,000000,7.45959,7.47779,7.44669,7.44669,77503.612261005,0
+WIA.US,D,20111212,000000,7.44017,7.4724,7.44017,7.44508,74666.801338547,0
+WIA.US,D,20111213,000000,7.44017,7.46581,7.43376,7.44508,112172.99447576,0
+WIA.US,D,20111214,000000,7.41639,7.46581,7.41639,7.42187,182117.87827887,0
+WIA.US,D,20111215,000000,7.42187,7.43376,7.3693,7.38249,197595.99237078,0
+WIA.US,D,20111216,000000,7.35545,7.44669,7.35545,7.43461,72151.890403115,0
+WIA.US,D,20111219,000000,7.42875,7.44017,7.3993,7.41639,104068.43560508,0
+WIA.US,D,20111220,000000,7.41119,7.45346,7.39047,7.44017,168867.2259701,0
+WIA.US,D,20111221,000000,7.41119,7.41732,7.39047,7.40571,147635.82247795,0
+WIA.US,D,20111222,000000,7.42262,7.46747,7.42262,7.46747,89394.533186451,0
+WIA.US,D,20111223,000000,7.39631,7.46747,7.39047,7.46747,171888.13354066,0
+WIA.US,D,20111227,000000,7.44017,7.45959,7.40571,7.45959,109218.83539751,0
+WIA.US,D,20111228,000000,7.43461,7.47315,7.42958,7.47315,66059.47559849,0
+WIA.US,D,20111229,000000,7.45346,7.4856,7.42958,7.4856,87621.39178634,0
+WIA.US,D,20111230,000000,7.48884,7.49526,7.46432,7.48252,119758.63764831,0
+WIA.US,D,20120103,000000,7.4856,7.52581,7.44017,7.51941,200677.18890212,0
+WIA.US,D,20120104,000000,7.51941,7.51941,7.47315,7.50835,137529.88542706,0
+WIA.US,D,20120105,000000,7.50351,7.53826,7.50351,7.50351,93173.359121109,0
+WIA.US,D,20120106,000000,7.49042,7.53045,7.49042,7.49042,125128.66151214,0
+WIA.US,D,20120109,000000,7.49042,7.53045,7.4856,7.49758,181986.53447145,0
+WIA.US,D,20120110,000000,7.50351,7.50835,7.49042,7.49042,84823.338052956,0
+WIA.US,D,20120111,000000,7.47862,7.50351,7.46125,7.49126,145355.60785413,0
+WIA.US,D,20120112,000000,7.47862,7.5154,7.47862,7.50351,123268.31643663,0
+WIA.US,D,20120113,000000,7.49042,7.53045,7.4856,7.49042,147212.72316391,0
+WIA.US,D,20120117,000000,7.51624,7.51624,7.49218,7.49218,106846.03415534,0
+WIA.US,D,20120118,000000,7.4856,7.50835,7.47779,7.50351,121453.18808169,0
+WIA.US,D,20120119,000000,7.49042,7.50351,7.47779,7.4856,144661.20821657,0
+WIA.US,D,20120120,000000,7.47315,7.50351,7.45959,7.49042,87181.067054922,0
+WIA.US,D,20120123,000000,7.50351,7.5154,7.4856,7.50835,52768.98951206,0
+WIA.US,D,20120124,000000,7.50835,7.53045,7.50835,7.52581,101651.49423091,0
+WIA.US,D,20120125,000000,7.5154,7.57457,7.5154,7.57457,146931.73354313,0
+WIA.US,D,20120126,000000,7.58107,7.60076,7.57457,7.58804,121785.85395458,0
+WIA.US,D,20120127,000000,7.58256,7.62212,7.58256,7.6016,89361.158940303,0
+WIA.US,D,20120130,000000,7.58804,7.63931,7.58804,7.63393,109425.5404059,0
+WIA.US,D,20120131,000000,7.63234,7.64805,7.62704,7.63848,121318.61450852,0
+WIA.US,D,20120201,000000,7.63931,7.65604,7.62771,7.63931,140007.115762,0
+WIA.US,D,20120202,000000,7.63931,7.65604,7.62771,7.63931,110489.20992825,0
+WIA.US,D,20120203,000000,7.63476,7.63931,7.61471,7.63931,193852.69385944,0
+WIA.US,D,20120206,000000,7.60792,7.63931,7.58256,7.62212,158083.03811043,0
+WIA.US,D,20120207,000000,7.64006,7.65287,7.60951,7.64006,104608.88307495,0
+WIA.US,D,20120208,000000,7.62361,7.64006,7.61647,7.62994,113805.10277119,0
+WIA.US,D,20120209,000000,7.62994,7.64006,7.62361,7.62361,127654.33833343,0
+WIA.US,D,20120210,000000,7.61471,7.65129,7.6016,7.65129,79746.146284337,0
+WIA.US,D,20120213,000000,7.63931,7.65678,7.62212,7.64331,121173.27504949,0
+WIA.US,D,20120214,000000,7.6292,7.65129,7.6292,7.63931,85316.415625056,0
+WIA.US,D,20120215,000000,7.63931,7.6931,7.63931,7.6931,131493.45322887,0
+WIA.US,D,20120216,000000,7.67489,7.67489,7.63931,7.63931,71218.488099596,0
+WIA.US,D,20120217,000000,7.63931,7.65678,7.63476,7.63931,60726.05574655,0
+WIA.US,D,20120221,000000,7.6292,7.66384,7.59761,7.60792,108533.04846862,0
+WIA.US,D,20120222,000000,7.61471,7.63931,7.6016,7.62212,54898.481733928,0
+WIA.US,D,20120223,000000,7.6292,7.64331,7.6292,7.63476,111869.39649469,0
+WIA.US,D,20120224,000000,7.64488,7.67024,7.63561,7.67024,111227.74969781,0
+WIA.US,D,20120227,000000,7.65678,7.66933,7.64331,7.65678,78962.389794185,0
+WIA.US,D,20120228,000000,7.65129,7.68846,7.63931,7.6813,95884.209179079,0
+WIA.US,D,20120229,000000,7.67413,7.67413,7.62771,7.65604,130761.37299082,0
+WIA.US,D,20120301,000000,7.64331,7.66933,7.63476,7.66384,142478.96315402,0
+WIA.US,D,20120302,000000,7.65361,7.66691,7.64647,7.64647,84081.568517634,0
+WIA.US,D,20120305,000000,7.64488,7.65287,7.61647,7.65287,244378.07275958,0
+WIA.US,D,20120306,000000,7.62529,7.64647,7.61804,7.62529,90678.903368799,0
+WIA.US,D,20120307,000000,7.61804,7.65361,7.61804,7.64647,68283.707615869,0
+WIA.US,D,20120308,000000,7.65361,7.66691,7.62529,7.64647,71867.671016577,0
+WIA.US,D,20120309,000000,7.62994,7.65287,7.60951,7.63561,75699.24979192,0
+WIA.US,D,20120312,000000,7.62361,7.66523,7.62361,7.65846,76323.671171436,0
+WIA.US,D,20120313,000000,7.65287,7.65287,7.62361,7.65287,61789.725268899,0
+WIA.US,D,20120314,000000,7.63561,7.63561,7.57699,7.61647,119203.11793826,0
+WIA.US,D,20120315,000000,7.59446,7.59446,7.56372,7.57699,97415.118147479,0
+WIA.US,D,20120316,000000,7.54698,7.59045,7.52089,7.56372,102955.24300781,0
+WIA.US,D,20120319,000000,7.56995,7.59045,7.55804,7.55804,74802.451500304,0
+WIA.US,D,20120320,000000,7.55804,7.56372,7.54698,7.54698,56061.19740613,0
+WIA.US,D,20120321,000000,7.53288,7.55804,7.52747,7.55804,72082.988733652,0
+WIA.US,D,20120322,000000,7.54698,7.55804,7.52747,7.54068,56046.125165935,0
+WIA.US,D,20120323,000000,7.53427,7.56529,7.53427,7.55255,83466.836435385,0
+WIA.US,D,20120326,000000,7.55173,7.55173,7.50992,7.50992,191246.27289425,0
+WIA.US,D,20120327,000000,7.50992,7.55173,7.50992,7.53288,120830.91987934,0
+WIA.US,D,20120328,000000,7.53288,7.54698,7.52089,7.53288,79166.941625407,0
+WIA.US,D,20120329,000000,7.51624,7.55804,7.51624,7.55804,95040.163728146,0
+WIA.US,D,20120330,000000,7.56667,7.58107,7.54949,7.58107,131432.08767951,0
+WIA.US,D,20120402,000000,7.56529,7.61014,7.55879,7.59194,81176.932514297,0
+WIA.US,D,20120403,000000,7.57866,7.60457,7.53427,7.54142,113449.82853803,0
+WIA.US,D,20120404,000000,7.53509,7.55971,7.5234,7.52906,127758.76742621,0
+WIA.US,D,20120405,000000,7.53509,7.54308,7.5234,7.5234,73644.042182443,0
+WIA.US,D,20120409,000000,7.54142,7.56529,7.52747,7.56529,76666.026341584,0
+WIA.US,D,20120410,000000,7.54793,7.58489,7.54793,7.57866,147703.64755883,0
+WIA.US,D,20120411,000000,7.56529,7.59909,7.56529,7.59446,186374.70954544,0
+WIA.US,D,20120412,000000,7.59194,7.59446,7.57142,7.57866,162057.8031676,0
+WIA.US,D,20120413,000000,7.56529,7.59909,7.55879,7.57866,86020.50455989,0
+WIA.US,D,20120416,000000,7.58489,7.59909,7.57866,7.59909,58271.4337719,0
+WIA.US,D,20120417,000000,7.59538,7.62704,7.58646,7.59994,131737.83883775,0
+WIA.US,D,20120418,000000,7.61014,7.62529,7.59909,7.59909,116807.7083358,0
+WIA.US,D,20120419,000000,7.59446,7.60457,7.59194,7.59909,76023.302956117,0
+WIA.US,D,20120420,000000,7.58646,7.63848,7.58646,7.63848,65733.26925712,0
+WIA.US,D,20120423,000000,7.63774,7.64647,7.63153,7.64099,119473.34167319,0
+WIA.US,D,20120424,000000,7.64099,7.64647,7.61804,7.63774,152687.17612053,0
+WIA.US,D,20120425,000000,7.62529,7.63153,7.59909,7.59909,197559.38835888,0
+WIA.US,D,20120426,000000,7.59446,7.63153,7.59446,7.63153,95251.175090879,0
+WIA.US,D,20120427,000000,7.61182,7.63234,7.61182,7.61182,89423.601078255,0
+WIA.US,D,20120430,000000,7.62047,7.64257,7.61237,7.63393,128538.21756203,0
+WIA.US,D,20120501,000000,7.6189,7.64181,7.6055,7.64181,138171.53222395,0
+WIA.US,D,20120502,000000,7.61804,7.64647,7.61804,7.64647,116064.86221188,0
+WIA.US,D,20120503,000000,7.65445,7.65445,7.62704,7.62704,108777.4340775,0
+WIA.US,D,20120504,000000,7.61182,7.64805,7.59538,7.61182,221919.35828012,0
+WIA.US,D,20120507,000000,7.6189,7.63848,7.59994,7.59994,272445.81376884,0
+WIA.US,D,20120508,000000,7.59994,7.63234,7.59994,7.61182,42621.065506333,0
+WIA.US,D,20120509,000000,7.6055,7.6616,7.6055,7.63234,119798.47142597,0
+WIA.US,D,20120510,000000,7.63393,7.66244,7.62047,7.64972,114990.4268037,0
+WIA.US,D,20120511,000000,7.61182,7.6616,7.61182,7.63848,115988.42442233,0
+WIA.US,D,20120514,000000,7.63848,7.66857,7.63848,7.65445,72765.545896777,0
+WIA.US,D,20120515,000000,7.6616,7.66857,7.64805,7.64805,92230.267520322,0
+WIA.US,D,20120516,000000,7.64805,7.67963,7.64181,7.64805,57772.973256874,0
+WIA.US,D,20120517,000000,7.64805,7.6616,7.63848,7.63848,140555.09935195,0
+WIA.US,D,20120518,000000,7.63848,7.66857,7.63848,7.65445,63917.064313596,0
+WIA.US,D,20120521,000000,7.65445,7.70258,7.64805,7.70258,81616.180657129,0
+WIA.US,D,20120522,000000,7.69839,7.70824,7.68594,7.70824,63730.814488327,0
+WIA.US,D,20120523,000000,7.71289,7.73109,7.69068,7.73109,93925.894542285,0
+WIA.US,D,20120524,000000,7.74493,7.75142,7.71289,7.72468,66103.615730489,0
+WIA.US,D,20120525,000000,7.71836,7.74493,7.69839,7.73109,52047.67515986,0
+WIA.US,D,20120529,000000,7.73109,7.73814,7.71289,7.71836,78066.668091155,0
+WIA.US,D,20120530,000000,7.72468,7.73109,7.70824,7.71836,53888.641640848,0
+WIA.US,D,20120531,000000,7.70824,7.7623,7.70824,7.73258,87793.645959999,0
+WIA.US,D,20120601,000000,7.72542,7.83363,7.72542,7.77447,95606.449324051,0
+WIA.US,D,20120604,000000,7.7728,7.79333,7.73814,7.73814,85199.067469252,0
+WIA.US,D,20120605,000000,7.73332,7.78924,7.73332,7.75812,66159.598336929,0
+WIA.US,D,20120606,000000,7.75812,7.77529,7.75301,7.76322,147030.77969299,0
+WIA.US,D,20120607,000000,7.75812,7.76804,7.74056,7.74056,78631.877098475,0
+WIA.US,D,20120608,000000,7.72542,7.7623,7.72542,7.7466,114597.47197003,0
+WIA.US,D,20120611,000000,7.73982,7.76804,7.73982,7.73982,53061.821607281,0
+WIA.US,D,20120612,000000,7.73258,7.73982,7.71995,7.72542,53271.756381428,0
+WIA.US,D,20120613,000000,7.72542,7.73258,7.70824,7.71995,69564.848032462,0
+WIA.US,D,20120614,000000,7.77447,7.77447,7.70349,7.70824,131723.84318614,0
+WIA.US,D,20120615,000000,7.70349,7.84061,7.70349,7.73982,132326.73279395,0
+WIA.US,D,20120618,000000,7.73258,7.75217,7.72542,7.7466,91461.583270366,0
+WIA.US,D,20120619,000000,7.7466,7.76804,7.73258,7.75217,128227.08346086,0
+WIA.US,D,20120620,000000,7.78747,7.98485,7.73982,7.7623,78793.365386281,0
+WIA.US,D,20120621,000000,7.77447,7.77447,7.75217,7.75729,149967.71335388,0
+WIA.US,D,20120622,000000,7.7466,7.76322,7.7466,7.75301,126830.74806563,0
+WIA.US,D,20120625,000000,7.75217,7.75729,7.72542,7.73982,57508.132464872,0
+WIA.US,D,20120626,000000,7.73258,7.75729,7.71371,7.7466,143164.75008291,0
+WIA.US,D,20120627,000000,7.75217,7.7817,7.7466,7.7817,56137.635195692,0
+WIA.US,D,20120628,000000,7.7817,7.78747,7.7623,7.77447,125603.43707829,0
+WIA.US,D,20120629,000000,7.78747,7.79509,7.76804,7.79509,131823.96592458,0
+WIA.US,D,20120702,000000,7.79509,7.81375,7.76804,7.7817,107206.69133144,0
+WIA.US,D,20120703,000000,7.78747,7.83363,7.78747,7.82648,47020.006466168,0
+WIA.US,D,20120705,000000,7.83724,7.84061,7.79592,7.80289,103084.43363806,0
+WIA.US,D,20120706,000000,7.80791,7.84729,7.80791,7.83465,116646.220048,0
+WIA.US,D,20120709,000000,7.82157,7.86495,7.81449,7.85304,58592.257170342,0
+WIA.US,D,20120710,000000,7.85304,7.91703,7.84729,7.87822,121684.65462753,0
+WIA.US,D,20120711,000000,7.91211,7.91211,7.86495,7.90553,103856.34765377,0
+WIA.US,D,20120712,000000,7.89893,7.89893,7.85909,7.89205,87381.312531804,0
+WIA.US,D,20120713,000000,7.90553,7.90553,7.86495,7.86995,77385.187516613,0
+WIA.US,D,20120716,000000,7.86495,7.88555,7.85909,7.85909,71878.436902431,0
+WIA.US,D,20120717,000000,7.86995,7.89893,7.85304,7.88555,125401.03842425,0
+WIA.US,D,20120718,000000,7.88555,7.92363,7.86995,7.91211,95217.800844733,0
+WIA.US,D,20120719,000000,7.89893,7.91703,7.86995,7.90553,68874.75474924,0
+WIA.US,D,20120720,000000,7.91703,7.94686,7.84729,7.93034,102847.58414926,0
+WIA.US,D,20120723,000000,7.93034,7.96395,7.92363,7.93701,68274.0183186,0
+WIA.US,D,20120724,000000,7.95198,7.95792,7.90553,7.94195,119786.62895153,0
+WIA.US,D,20120725,000000,7.94195,7.94195,7.93034,7.93701,89251.346904594,0
+WIA.US,D,20120726,000000,7.95198,7.95198,7.86995,7.89893,125622.81567284,0
+WIA.US,D,20120727,000000,7.91703,7.91703,7.86495,7.89205,136272.42995934,0
+WIA.US,D,20120730,000000,7.88555,7.91211,7.86995,7.87822,98582.140174023,0
+WIA.US,D,20120731,000000,7.86995,7.93034,7.86995,7.93034,104332.19980851,0
+WIA.US,D,20120801,000000,7.95792,7.96803,7.93034,7.93034,85506.971804668,0
+WIA.US,D,20120802,000000,7.93034,7.94686,7.91703,7.93034,76337.666823046,0
+WIA.US,D,20120803,000000,7.91211,7.93701,7.89893,7.93034,95064.925265608,0
+WIA.US,D,20120806,000000,7.91703,7.96395,7.86495,7.89205,132748.75551942,0
+WIA.US,D,20120807,000000,7.92363,7.92363,7.88555,7.89205,60635.622305381,0
+WIA.US,D,20120808,000000,7.89205,7.96803,7.84729,7.84729,93381.140718086,0
+WIA.US,D,20120809,000000,7.86995,7.86995,7.82157,7.82157,102851.89050361,0
+WIA.US,D,20120810,000000,7.82723,7.85909,7.82157,7.82723,117746.49358225,0
+WIA.US,D,20120813,000000,7.8223,7.90052,7.8223,7.85992,168820.93266093,0
+WIA.US,D,20120814,000000,7.85992,7.88723,7.79006,7.838,145353.45467697,0
+WIA.US,D,20120815,000000,7.8223,7.838,7.79006,7.8288,120625.29145954,0
+WIA.US,D,20120816,000000,7.85992,7.85992,7.79657,7.80966,54142.716546994,0
+WIA.US,D,20120817,000000,7.8223,7.84228,7.80966,7.81542,81578.500056642,0
+WIA.US,D,20120820,000000,7.84228,7.84821,7.80966,7.83465,120646.82323124,0
+WIA.US,D,20120821,000000,7.84821,7.84821,7.80382,7.80382,159121.94609531,0
+WIA.US,D,20120822,000000,7.80382,7.85992,7.80382,7.838,124519.31237282,0
+WIA.US,D,20120823,000000,7.84228,7.87245,7.838,7.85416,124173.72743693,0
+WIA.US,D,20120824,000000,7.84228,7.89383,7.84228,7.87245,100172.26151462,0
+WIA.US,D,20120827,000000,7.85416,7.89383,7.85416,7.85992,89323.478339816,0
+WIA.US,D,20120828,000000,7.87988,7.90719,7.87245,7.89383,107094.72611857,0
+WIA.US,D,20120829,000000,7.90719,7.90719,7.87245,7.87988,89118.926508594,0
+WIA.US,D,20120830,000000,7.87988,7.93191,7.87988,7.91388,76302.139399729,0
+WIA.US,D,20120831,000000,7.91388,7.98234,7.91388,7.97639,85383.16411735,0
+WIA.US,D,20120904,000000,7.96052,7.97639,7.91798,7.96553,137406.07773975,0
+WIA.US,D,20120905,000000,7.9528,7.97639,7.91798,7.92458,127953.62996018,0
+WIA.US,D,20120906,000000,7.92458,7.92458,7.85416,7.85416,220261.41185863,0
+WIA.US,D,20120907,000000,7.85416,7.93191,7.85416,7.85992,206509.06926908,0
+WIA.US,D,20120910,000000,7.85992,7.90719,7.85992,7.90052,73760.313749662,0
+WIA.US,D,20120911,000000,7.90052,7.91388,7.87245,7.87988,55205.309480758,0
+WIA.US,D,20120912,000000,7.88892,7.88892,7.8431,7.85416,144643.98279919,0
+WIA.US,D,20120913,000000,7.84896,7.89549,7.84896,7.86661,203066.13897307,0
+WIA.US,D,20120914,000000,7.8733,7.91547,7.8615,7.88157,180947.62648657,0
+WIA.US,D,20120917,000000,7.88892,7.92615,7.88892,7.91547,101001.23472535,0
+WIA.US,D,20120918,000000,7.92615,7.93367,7.90218,7.90218,96386.976048448,0
+WIA.US,D,20120919,000000,7.90218,7.96219,7.90218,7.95374,136117.40120306,0
+WIA.US,D,20120920,000000,7.94946,7.96219,7.90218,7.90804,190422.68262644,0
+WIA.US,D,20120921,000000,7.91547,7.94527,7.90804,7.93367,161394.62459902,0
+WIA.US,D,20120924,000000,7.92615,7.9411,7.91547,7.93367,116813.09127872,0
+WIA.US,D,20120925,000000,7.94946,7.9714,7.93367,7.95374,105821.12182207,0
+WIA.US,D,20120926,000000,7.95374,7.98401,7.95374,7.98401,109630.09223712,0
+WIA.US,D,20120927,000000,8.04996,8.04996,7.9714,7.97816,114066.71379742,0
+WIA.US,D,20120928,000000,7.97816,8.01373,7.96219,8.01373,118068.39356928,0
+WIA.US,D,20121001,000000,7.98996,8.01969,7.98996,8.01373,125847.82268719,0
+WIA.US,D,20121002,000000,8.04412,8.05684,8.0052,8.03147,167981.19356434,0
+WIA.US,D,20121003,000000,8.04412,8.0651,8.01373,8.01373,140354.85387508,0
+WIA.US,D,20121004,000000,8.01969,8.03807,8.00018,8.00018,163699.60076031,0
+WIA.US,D,20121005,000000,8.02468,8.02468,7.98996,8.00018,150189.49060246,0
+WIA.US,D,20121008,000000,8.03807,8.03807,8.0052,8.0052,110708.83399966,0
+WIA.US,D,20121009,000000,7.99488,8.01373,7.9714,7.9714,150388.65949075,0
+WIA.US,D,20121010,000000,7.99488,7.99488,7.96219,7.98996,118514.10124363,0
+WIA.US,D,20121011,000000,7.99089,7.99582,7.97983,7.98485,42812.698274529,0
+WIA.US,D,20121012,000000,7.97983,7.99582,7.97983,7.97983,66538.55751898,0
+WIA.US,D,20121015,000000,7.97983,8.00195,7.96302,7.96637,78460.699513402,0
+WIA.US,D,20121016,000000,7.96637,7.97983,7.96637,7.96637,126483.00995255,0
+WIA.US,D,20121017,000000,7.96302,7.96302,7.93535,7.93535,108744.05983135,0
+WIA.US,D,20121018,000000,7.94946,7.96637,7.94612,7.96637,67440.738753523,0
+WIA.US,D,20121019,000000,7.96637,8.03305,7.96637,7.98485,177642.49952946,0
+WIA.US,D,20121022,000000,7.98485,8.00696,7.97983,8.00696,108015.20935907,0
+WIA.US,D,20121023,000000,8.00696,8.04495,7.99582,8.02043,147718.71979903,0
+WIA.US,D,20121024,000000,8.02043,8.04495,7.99582,8.03305,109133.78489927,0
+WIA.US,D,20121025,000000,8.04495,8.05257,8.00195,8.05257,79863.494440142,0
+WIA.US,D,20121026,000000,8.05841,8.05841,8.01542,8.03984,77853.503551252,0
+WIA.US,D,20121031,000000,8.06686,8.08209,7.9722,8.03305,168648.67848726,0
+WIA.US,D,20121101,000000,8.03984,8.07783,8.01542,8.05841,161805.88143865,0
+WIA.US,D,20121102,000000,8.05841,8.06686,8.02043,8.04495,62549.796810172,0
+WIA.US,D,20121105,000000,8.01542,8.05257,7.99582,8.01542,102111.19755688,0
+WIA.US,D,20121106,000000,8.02043,8.02553,7.99089,7.99089,69963.185809052,0
+WIA.US,D,20121107,000000,8.01542,8.06686,8.01542,8.05841,141295.7922987,0
+WIA.US,D,20121108,000000,8.05841,8.08209,8.05257,8.08209,100137.81067989,0
+WIA.US,D,20121109,000000,8.07283,8.09975,8.07283,8.09298,117028.4089958,0
+WIA.US,D,20121112,000000,8.08806,8.11072,8.05257,8.11072,72298.306450727,0
+WIA.US,D,20121113,000000,8.10151,8.11249,8.06017,8.08897,118298.78352655,0
+WIA.US,D,20121114,000000,8.04067,8.05257,7.9411,7.95029,151443.71630441,0
+WIA.US,D,20121115,000000,7.93619,7.98578,7.89047,7.90385,204536.75898069,0
+WIA.US,D,20121116,000000,7.89047,7.98578,7.89047,7.97388,61296.647696798,0
+WIA.US,D,20121119,000000,7.97388,7.99684,7.95606,7.9672,81577.423468056,0
+WIA.US,D,20121120,000000,7.92791,7.99684,7.92216,7.95029,187331.79679784,0
+WIA.US,D,20121121,000000,7.97388,7.99684,7.95606,7.99684,54801.588761244,0
+WIA.US,D,20121123,000000,8.02043,8.02043,7.99172,8.00864,36939.90754132,0
+WIA.US,D,20121126,000000,7.97388,8.03399,7.97388,8.02729,90215.970277089,0
+WIA.US,D,20121127,000000,8.02043,8.02043,8.00259,8.00259,105001.83790859,0
+WIA.US,D,20121128,000000,7.99172,8.05257,7.98578,8.04067,99655.49899364,0
+WIA.US,D,20121129,000000,8.02729,8.07449,8.01542,8.06017,130370.57133433,0
+WIA.US,D,20121130,000000,8.05257,8.07949,8.03399,8.05257,88189.830559417,0
+WIA.US,D,20121203,000000,8.07449,8.11249,8.02043,8.04671,171044.08808973,0
+WIA.US,D,20121204,000000,7.99172,8.04671,7.99172,8.02729,68395.67282875,0
+WIA.US,D,20121205,000000,8.04671,8.04671,8.02043,8.02729,96227.640937812,0
+WIA.US,D,20121206,000000,8.00259,8.01542,8.00259,8.01542,81511.751564349,0
+WIA.US,D,20121207,000000,8.00864,8.02043,7.97983,8.02043,75354.7414446,0
+WIA.US,D,20121210,000000,8.04067,8.06855,8.02729,8.06855,71531.77537794,0
+WIA.US,D,20121211,000000,8.07449,8.07449,8.02729,8.02729,116402.91102771,0
+WIA.US,D,20121212,000000,8.00938,8.04819,7.98077,7.98077,92294.862835444,0
+WIA.US,D,20121213,000000,8.01717,8.01717,7.95792,7.96803,111264.35370972,0
+WIA.US,D,20121214,000000,7.98736,8.00351,7.96395,8.00351,79180.937277016,0
+WIA.US,D,20121217,000000,7.97473,7.99851,7.95792,7.98077,159436.30996222,0
+WIA.US,D,20121218,000000,7.93701,7.98736,7.92958,7.94686,148936.34148909,0
+WIA.US,D,20121219,000000,7.9411,7.96395,7.923,7.93701,75471.013011821,0
+WIA.US,D,20121220,000000,7.94686,7.97473,7.923,7.95114,92844.99960257,0
+WIA.US,D,20121221,000000,7.88406,7.98077,7.85752,7.96803,73859.359899517,0
+WIA.US,D,20121224,000000,7.97473,7.97473,7.94686,7.95114,36110.934330582,0
+WIA.US,D,20121226,000000,7.9411,7.97473,7.64562,7.95792,166810.94177203,0
+WIA.US,D,20121227,000000,7.95792,7.99238,7.94686,7.95792,122043.15862647,0
+WIA.US,D,20121228,000000,7.95792,7.99851,7.95792,7.98077,110684.07246221,0
+WIA.US,D,20121231,000000,7.97473,8.01717,7.96395,7.97473,125399.96183566,0
+WIA.US,D,20130102,000000,7.97473,7.99851,7.96395,7.99851,129315.51452066,0
+WIA.US,D,20130103,000000,8.00938,8.00938,7.93701,7.96803,152338.36141886,0
+WIA.US,D,20130104,000000,7.97473,7.97473,7.9411,7.96395,122140.05159916,0
+WIA.US,D,20130107,000000,7.95792,8.00351,7.95792,7.95792,79261.681420919,0
+WIA.US,D,20130108,000000,7.95114,8.00938,7.95114,7.98077,135970.98515543,0
+WIA.US,D,20130109,000000,7.98077,8.00351,7.96803,7.96803,61044.725967822,0
+WIA.US,D,20130110,000000,7.96803,7.99238,7.96395,7.99238,83229.986946604,0
+WIA.US,D,20130111,000000,7.9883,7.9883,7.95198,7.98151,85997.896199597,0
+WIA.US,D,20130114,000000,7.96553,7.97639,7.93107,7.94277,148934.18831191,0
+WIA.US,D,20130115,000000,7.94277,7.99851,7.94277,7.99851,95372.829601026,0
+WIA.US,D,20130116,000000,8.00351,8.00351,7.98151,7.99851,100394.03876321,0
+WIA.US,D,20130117,000000,7.9883,7.99322,7.96553,7.97639,120518.70918958,0
+WIA.US,D,20130118,000000,7.96898,7.98151,7.95968,7.95968,111715.44432698,0
+WIA.US,D,20130122,000000,7.96553,7.99322,7.95968,7.9883,141659.67924055,0
+WIA.US,D,20130123,000000,7.99851,8.01792,7.9883,8.01104,94286.551718384,0
+WIA.US,D,20130124,000000,7.99322,8.02982,7.99322,8.02292,77820.129305105,0
+WIA.US,D,20130125,000000,8.01792,8.02292,7.98151,8.00351,128148.49249412,0
+WIA.US,D,20130128,000000,8.00351,8.01104,7.96553,7.9883,101988.46645815,0
+WIA.US,D,20130129,000000,7.97639,7.9883,7.95968,7.95968,92996.798593108,0
+WIA.US,D,20130130,000000,7.99322,7.99322,7.93107,7.97639,171880.59742055,0
+WIA.US,D,20130131,000000,7.98151,7.99851,7.97639,7.99851,151258.54306775,0
+WIA.US,D,20130201,000000,8.02982,8.03649,7.98151,8.03649,185861.17679022,0
+WIA.US,D,20130204,000000,8.03649,8.03649,8.01792,8.02982,149613.51570927,0
+WIA.US,D,20130205,000000,8.02292,8.02292,7.95968,7.9883,165500.73346364,0
+WIA.US,D,20130206,000000,7.98151,7.99322,7.96898,7.99322,104569.04929729,0
+WIA.US,D,20130207,000000,7.99322,8.01104,7.98151,8.01104,112193.44965889,0
+WIA.US,D,20130208,000000,8.00351,8.01792,7.99851,8.01104,112994.43156642,0
+WIA.US,D,20130211,000000,8.02982,8.02982,7.95198,7.99851,177264.616936,0
+WIA.US,D,20130212,000000,7.95968,8.04319,7.95968,8.02982,150527.53941826,0
+WIA.US,D,20130213,000000,8.01263,8.05768,7.98319,7.99404,59216.678549858,0
+WIA.US,D,20130214,000000,7.98996,8.03147,7.97724,8.01263,171968.87768456,0
+WIA.US,D,20130215,000000,8.03147,8.03147,7.97724,8.01969,110075.79991147,0
+WIA.US,D,20130219,000000,8.03807,8.05768,8.01969,8.05768,121480.10279632,0
+WIA.US,D,20130220,000000,8.05768,8.07197,8.05768,8.07197,104186.86034948,0
+WIA.US,D,20130221,000000,8.05768,8.11749,8.03147,8.09213,110258.81997098,0
+WIA.US,D,20130222,000000,8.09213,8.1344,8.08118,8.1344,98128.896379581,0
+WIA.US,D,20130225,000000,8.12167,8.12844,8.09213,8.11749,123986.40102306,0
+WIA.US,D,20130226,000000,8.12167,8.14275,8.11749,8.14275,83243.982598214,0
+WIA.US,D,20130227,000000,8.16125,8.16904,8.1344,8.16904,137078.79480979,0
+WIA.US,D,20130228,000000,8.19683,8.20444,8.1344,8.1461,127021.30424524,0
+WIA.US,D,20130301,000000,8.12844,8.22366,8.12844,8.19683,148035.23684314,0
+WIA.US,D,20130304,000000,8.19683,8.20945,8.18158,8.19683,83478.678909823,0
+WIA.US,D,20130305,000000,8.20945,8.22366,8.19683,8.21706,41209.657870909,0
+WIA.US,D,20130306,000000,8.21706,8.22969,8.16904,8.20945,90004.958914356,0
+WIA.US,D,20130307,000000,8.20945,8.21706,8.16904,8.18158,80291.976697121,0
+WIA.US,D,20130308,000000,8.16125,8.18827,8.12844,8.17732,131679.70305414,0
+WIA.US,D,20130311,000000,8.18158,8.19431,8.14275,8.18827,129387.64595589,0
+WIA.US,D,20130312,000000,8.19431,8.25246,8.18827,8.20945,166370.61704061,0
+WIA.US,D,20130313,000000,8.23137,8.24912,8.11824,8.1436,164664.22413281,0
+WIA.US,D,20130314,000000,8.12251,8.13599,8.07283,8.11164,147860.82949231,0
+WIA.US,D,20130315,000000,8.11164,8.1892,8.10559,8.16301,100806.37219141,0
+WIA.US,D,20130318,000000,8.1984,8.21864,8.15464,8.21112,102397.57012059,0
+WIA.US,D,20130319,000000,8.17229,8.22627,8.16478,8.17907,130830.27466028,0
+WIA.US,D,20130320,000000,8.17907,8.22042,8.15622,8.19431,122475.94723779,0
+WIA.US,D,20130321,000000,8.19932,8.22627,8.19932,8.22627,71974.253286529,0
+WIA.US,D,20130322,000000,8.22627,8.24569,8.19088,8.24569,99389.581613053,0
+WIA.US,D,20130325,000000,8.25497,8.26259,8.19932,8.26259,89379.460946255,0
+WIA.US,D,20130326,000000,8.28107,8.28107,8.18409,8.24912,131380.41142741,0
+WIA.US,D,20130327,000000,8.24912,8.29118,8.23974,8.29118,130650.48436652,0
+WIA.US,D,20130328,000000,8.29118,8.38388,8.2871,8.31915,312961.07200218,0
+WIA.US,D,20130401,000000,8.35695,8.36466,8.2871,8.33336,175776.77151103,0
+WIA.US,D,20130402,000000,8.3445,8.35027,8.29118,8.33763,146101.68374381,0
+WIA.US,D,20130403,000000,8.35027,8.36466,8.30383,8.36466,121328.30380579,0
+WIA.US,D,20130404,000000,8.36466,8.40924,8.32499,8.32499,155502.45527128,0
+WIA.US,D,20130405,000000,8.31404,8.39161,8.31404,8.39161,78897.794479064,0
+WIA.US,D,20130408,000000,8.44128,8.4657,8.40924,8.45327,134021.28322733,0
+WIA.US,D,20130409,000000,8.4347,8.45904,8.4177,8.44128,120229.10686011,0
+WIA.US,D,20130410,000000,8.44128,8.44128,8.31915,8.36466,274344.91603344,0
+WIA.US,D,20130411,000000,8.3798,8.39243,8.3394,8.3798,134261.36248186,0
+WIA.US,D,20130412,000000,8.43618,8.43618,8.35862,8.42456,147543.23585962,0
+WIA.US,D,20130415,000000,8.43618,8.43618,8.39243,8.42456,60587.175819037,0
+WIA.US,D,20130416,000000,8.43618,8.48607,8.40599,8.4297,182571.12207332,0
+WIA.US,D,20130417,000000,8.40599,8.42456,8.34535,8.40599,227886.88880884,0
+WIA.US,D,20130418,000000,8.43618,8.43618,8.1917,8.1917,380101.4425404,0
+WIA.US,D,20130419,000000,8.20852,8.22042,8.16561,8.20852,103662.5617084,0
+WIA.US,D,20130422,000000,8.22042,8.22719,8.14954,8.17992,106654.40138716,0
+WIA.US,D,20130423,000000,8.19515,8.25672,8.17992,8.22042,204293.44996038,0
+WIA.US,D,20130424,000000,8.24055,8.2466,8.19515,8.2466,136497.4369737,0
+WIA.US,D,20130425,000000,8.24055,8.25672,8.22042,8.24986,188261.9693356,0
+WIA.US,D,20130426,000000,8.282,8.3394,8.26842,8.33428,159821.7286758,0
+WIA.US,D,20130429,000000,8.3655,8.42456,8.3394,8.41853,137048.65032942,0
+WIA.US,D,20130430,000000,8.4297,8.4297,8.35193,8.39922,132762.75117103,0
+WIA.US,D,20130501,000000,8.35193,8.38482,8.35193,8.35862,148232.25255426,0
+WIA.US,D,20130502,000000,8.35193,8.35862,8.28794,8.28794,98826.525782902,0
+WIA.US,D,20130503,000000,8.30466,8.3655,8.26259,8.3394,121510.24727671,0
+WIA.US,D,20130506,000000,8.32063,8.35862,8.29118,8.3394,208788.20730433,0
+WIA.US,D,20130507,000000,8.31571,8.32063,8.3106,8.3106,103995.22758128,0
+WIA.US,D,20130508,000000,8.31571,8.32063,8.29796,8.30466,122159.4301937,0
+WIA.US,D,20130509,000000,8.32063,8.32063,8.29118,8.29118,70750.172064959,0
+WIA.US,D,20130510,000000,8.28794,8.30466,8.2466,8.29118,158005.52373227,0
+WIA.US,D,20130513,000000,8.30633,8.31237,8.2466,8.26927,135399.3166166,0
+WIA.US,D,20130514,000000,8.27594,8.28366,8.22218,8.26927,93064.623673987,0
+WIA.US,D,20130515,000000,8.26927,8.26927,8.19255,8.21446,134915.92834178,0
+WIA.US,D,20130516,000000,8.22218,8.27594,8.19255,8.25757,92027.868866271,0
+WIA.US,D,20130517,000000,8.25757,8.26341,8.22794,8.2466,74414.87960957,0
+WIA.US,D,20130520,000000,8.2466,8.25757,8.17406,8.22794,120543.47072704,0
+WIA.US,D,20130521,000000,8.25161,8.25161,8.10821,8.11425,93161.51664667,0
+WIA.US,D,20130522,000000,8.08461,8.16728,8.08461,8.11991,107400.47727682,0
+WIA.US,D,20130523,000000,8.15037,8.17992,8.13262,8.17992,85850.403563402,0
+WIA.US,D,20130524,000000,8.19515,8.19515,8.17406,8.19515,164101.16830265,0
+WIA.US,D,20130528,000000,8.20852,8.20852,8.15875,8.15875,91883.605995833,0
+WIA.US,D,20130529,000000,8.17406,8.17406,8.02729,8.03399,169433.51156601,0
+WIA.US,D,20130530,000000,7.99089,8.00259,7.84228,7.96302,234289.36112605,0
+WIA.US,D,20130531,000000,8.00259,8.00259,7.94026,7.96637,90260.110409091,0
+WIA.US,D,20130603,000000,7.99089,7.99089,7.89549,7.96637,126108.35712484,0
+WIA.US,D,20130604,000000,7.96302,7.96302,7.88806,7.90218,83687.537095388,0
+WIA.US,D,20130605,000000,7.95531,7.95531,7.87245,7.91964,101376.96414165,0
+WIA.US,D,20130606,000000,7.91547,7.92615,7.82157,7.84729,242713.66680658,0
+WIA.US,D,20130607,000000,7.85416,7.85416,7.75729,7.7884,107734.21973828,0
+WIA.US,D,20130610,000000,7.7884,7.80289,7.51781,7.6016,405867.43715411,0
+WIA.US,D,20130611,000000,7.58107,7.64488,7.54308,7.62212,152860.50688278,0
+WIA.US,D,20130612,000000,7.64099,7.64099,7.50583,7.58164,261465.68678662,0
+WIA.US,D,20130613,000000,7.58164,7.65361,7.54457,7.60226,85424.074483593,0
+WIA.US,D,20130614,000000,7.58888,7.70349,7.58888,7.67888,104977.07637113,0
+WIA.US,D,20130617,000000,7.68594,7.72542,7.64099,7.68594,94793.624942096,0
+WIA.US,D,20130618,000000,7.69153,7.75812,7.60226,7.65361,224232.94715008,0
+WIA.US,D,20130619,000000,7.58888,7.70349,7.58164,7.58164,162199.91286089,0
+WIA.US,D,20130620,000000,7.5559,7.56121,7.3117,7.40488,180403.94925095,0
+WIA.US,D,20130621,000000,7.44109,7.46979,7.34737,7.39474,116506.26353191,0
+WIA.US,D,20130624,000000,7.26146,7.31868,7.11451,7.24111,163285.11415495,0
+WIA.US,D,20130625,000000,7.287,7.287,7.12714,7.16876,251127.20660128,0
+WIA.US,D,20130626,000000,7.21678,7.30001,7.21678,7.27111,113619.9295345,0
+WIA.US,D,20130627,000000,7.27836,7.40488,7.27836,7.3888,122418.88804275,0
+WIA.US,D,20130628,000000,7.39474,7.42995,7.31868,7.3993,190320.40671084,0
+WIA.US,D,20130701,000000,7.3888,7.59446,7.33344,7.56836,170720.03492553,0
+WIA.US,D,20130702,000000,7.56836,7.58164,7.51865,7.51865,48300.070294177,0
+WIA.US,D,20130703,000000,7.51865,7.51865,7.44741,7.45483,38744.270010404,0
+WIA.US,D,20130705,000000,7.38165,7.42995,7.35694,7.36168,60596.865116306,0
+WIA.US,D,20130708,000000,7.287,7.36168,7.287,7.31868,123991.783966,0
+WIA.US,D,20130709,000000,7.28272,7.3404,7.28272,7.30493,117100.54043102,0
+WIA.US,D,20130710,000000,7.32666,7.38165,7.29323,7.3117,131047.74555454,0
+WIA.US,D,20130711,000000,7.33511,7.45651,7.33511,7.4187,149636.12406959,0
+WIA.US,D,20130712,000000,7.40645,7.43237,7.32007,7.40645,141471.27623811,0
+WIA.US,D,20130715,000000,7.40013,7.45651,7.40013,7.44267,61655.151695729,0
+WIA.US,D,20130716,000000,7.47074,7.47074,7.4187,7.4187,199404.66119421,0
+WIA.US,D,20130717,000000,7.40645,7.48884,7.39631,7.47074,123072.37731409,0
+WIA.US,D,20130718,000000,7.43237,7.44954,7.4187,7.44267,97664.886699285,0
+WIA.US,D,20130719,000000,7.47074,7.48337,7.40013,7.47621,66393.218059954,0
+WIA.US,D,20130722,000000,7.44954,7.44954,7.41202,7.44267,115300.48431628,0
+WIA.US,D,20130723,000000,7.47074,7.47621,7.44267,7.47621,70568.228594031,0
+WIA.US,D,20130724,000000,7.44954,7.46358,7.43237,7.44954,126447.48252922,0
+WIA.US,D,20130725,000000,7.40013,7.59994,7.3693,7.41202,191737.19728918,0
+WIA.US,D,20130726,000000,7.33511,7.40645,7.33511,7.35388,138099.40078873,0
+WIA.US,D,20130729,000000,7.39631,7.39631,7.35388,7.3693,138194.14058423,0
+WIA.US,D,20130730,000000,7.41202,7.41202,7.36325,7.39631,41143.985967201,0
+WIA.US,D,20130731,000000,7.4187,7.4187,7.34914,7.40645,97540.002423383,0
+WIA.US,D,20130801,000000,7.44954,7.50278,7.38331,7.44954,142906.36882242,0
+WIA.US,D,20130802,000000,7.43701,7.44267,7.38331,7.43237,58045.350168972,0
+WIA.US,D,20130805,000000,7.42494,7.43701,7.3133,7.35388,250329.45445951,0
+WIA.US,D,20130806,000000,7.30577,7.35853,7.29397,7.3275,107807.4277621,0
+WIA.US,D,20130807,000000,7.27278,7.37636,7.27278,7.35853,101607.35409892,0
+WIA.US,D,20130808,000000,7.40013,7.40013,7.34914,7.37636,59316.801288297,0
+WIA.US,D,20130809,000000,7.34914,7.36325,7.32007,7.32007,65766.643503267,0
+WIA.US,D,20130812,000000,7.29397,7.33511,7.28858,7.30084,66317.856858979,0
+WIA.US,D,20130813,000000,7.28922,7.28922,7.21753,7.23125,96059.693118493,0
+WIA.US,D,20130814,000000,7.18548,7.26796,7.18548,7.21753,147109.37065971,0
+WIA.US,D,20130815,000000,7.21753,7.23796,7.17108,7.2124,107341.26490461,0
+WIA.US,D,20130816,000000,7.24352,7.24352,7.13968,7.14582,99758.851497836,0
+WIA.US,D,20130819,000000,7.14582,7.15315,7.08469,7.11098,67334.156483572,0
+WIA.US,D,20130820,000000,7.10579,7.14582,7.07188,7.12946,111269.73665264,0
+WIA.US,D,20130821,000000,7.13968,7.15984,7.02971,7.05451,96022.012518006,0
+WIA.US,D,20130822,000000,7.01271,7.06435,7.01271,7.04123,105926.62750344,0
+WIA.US,D,20130823,000000,7.03473,7.12946,7.03473,7.11581,92616.762822472,0
+WIA.US,D,20130826,000000,7.13234,7.17887,7.09806,7.10579,81154.324154005,0
+WIA.US,D,20130827,000000,7.06435,7.13968,7.06435,7.11098,137514.81318687,0
+WIA.US,D,20130828,000000,7.11098,7.11581,7.07188,7.11581,93759.023311552,0
+WIA.US,D,20130829,000000,7.09806,7.12946,7.07188,7.10579,78263.683802277,0
+WIA.US,D,20130830,000000,7.13968,7.17887,7.11581,7.17108,100628.73507481,0
+WIA.US,D,20130903,000000,7.17349,7.22606,7.14721,7.20739,160496.74971884,0
+WIA.US,D,20130904,000000,7.24585,7.24585,7.15473,7.18706,158856.02871472,0
+WIA.US,D,20130905,000000,7.15473,7.15473,7.06591,7.10029,81221.072646297,0
+WIA.US,D,20130906,000000,7.10029,7.12352,7.04949,7.11174,120184.96672812,0
+WIA.US,D,20130909,000000,7.10579,7.12946,7.06008,7.08469,93785.938026188,0
+WIA.US,D,20130910,000000,7.06591,7.06591,7.04195,7.06074,91025.56489329,0
+WIA.US,D,20130911,000000,7.04949,7.06591,7.03622,7.05451,90025.414097478,0
+WIA.US,D,20130912,000000,7.05451,7.07336,7.04949,7.05451,114725.58601169,0
+WIA.US,D,20130913,000000,7.08107,7.08107,7.04949,7.06591,25640.033749244,0
+WIA.US,D,20130916,000000,7.09315,7.16067,7.08107,7.11749,146675.5054598,0
+WIA.US,D,20130917,000000,7.11749,7.18034,7.10661,7.17349,135167.85007074,0
+WIA.US,D,20130918,000000,7.15473,7.30966,7.13096,7.30336,114227.12549666,0
+WIA.US,D,20130919,000000,7.28153,7.28153,7.19374,7.20739,83415.160183288,0
+WIA.US,D,20130920,000000,7.17349,7.20739,7.16067,7.16067,99616.741804567,0
+WIA.US,D,20130923,000000,7.19374,7.25365,7.16588,7.25365,49031.073943644,0
+WIA.US,D,20130924,000000,7.21826,7.25829,7.20033,7.23954,156628.56693157,0
+WIA.US,D,20130925,000000,7.23954,7.28625,7.21826,7.28625,96839.143254304,0
+WIA.US,D,20130926,000000,7.25829,7.26416,7.2333,7.23954,90017.877977381,0
+WIA.US,D,20130927,000000,7.21826,7.26416,7.21826,7.26416,53994.147322214,0
+WIA.US,D,20130930,000000,7.26416,7.30336,7.25365,7.26416,112660.68910495,0
+WIA.US,D,20131001,000000,7.29081,7.29769,7.23954,7.28625,130005.60780389,0
+WIA.US,D,20131002,000000,7.26416,7.29769,7.24585,7.25829,65636.376284437,0
+WIA.US,D,20131003,000000,7.24585,7.27604,7.23954,7.24585,137477.13258638,0
+WIA.US,D,20131004,000000,7.21473,7.26954,7.21473,7.25365,139505.42548122,0
+WIA.US,D,20131007,000000,7.23954,7.25829,7.21473,7.21826,96853.138905914,0
+WIA.US,D,20131008,000000,7.17349,7.21473,7.17349,7.18706,63018.11284481,0
+WIA.US,D,20131009,000000,7.16067,7.19374,7.16067,7.16067,72149.737225945,0
+WIA.US,D,20131010,000000,7.13541,7.20107,7.13541,7.13541,134892.24339289,0
+WIA.US,D,20131011,000000,7.11331,7.18249,7.11331,7.16708,51310.21197888,0
+WIA.US,D,20131014,000000,7.16708,7.23499,7.15631,7.15631,67371.837084059,0
+WIA.US,D,20131015,000000,7.20107,7.20107,7.13541,7.16141,238932.68769476,0
+WIA.US,D,20131016,000000,7.14125,7.2088,7.12501,7.18789,97505.55158865,0
+WIA.US,D,20131017,000000,7.18249,7.30001,7.18249,7.30001,135020.35743455,0
+WIA.US,D,20131018,000000,7.28217,7.30001,7.22822,7.28217,90586.316750457,0
+WIA.US,D,20131021,000000,7.3117,7.3117,7.24771,7.26062,44580.456731712,0
+WIA.US,D,20131022,000000,7.26554,7.31868,7.26062,7.31868,107075.34752403,0
+WIA.US,D,20131023,000000,7.35768,7.35768,7.28625,7.33344,150920.49425193,0
+WIA.US,D,20131024,000000,7.30001,7.31868,7.28217,7.29323,154515.2235385,0
+WIA.US,D,20131025,000000,7.29323,7.35388,7.28625,7.35388,75387.039102161,0
+WIA.US,D,20131028,000000,7.32666,7.3626,7.32666,7.3404,49832.055851161,0
+WIA.US,D,20131029,000000,7.3117,7.32666,7.30001,7.30001,91814.704326369,0
+WIA.US,D,20131030,000000,7.30001,7.33344,7.28625,7.29323,146470.95362859,0
+WIA.US,D,20131031,000000,7.31868,7.31868,7.28217,7.30001,113566.10010525,0
+WIA.US,D,20131101,000000,7.33344,7.33344,7.29323,7.30001,194474.9620618,0
+WIA.US,D,20131104,000000,7.33344,7.35768,7.28625,7.35388,267602.24172324,0
+WIA.US,D,20131105,000000,7.34737,7.34737,7.3117,7.33344,454325.76597035,0
+WIA.US,D,20131106,000000,7.35768,7.35768,7.31868,7.31868,72361.825177262,0
+WIA.US,D,20131107,000000,7.30493,7.32666,7.30493,7.30493,62048.10652939,0
+WIA.US,D,20131108,000000,7.28217,7.28217,7.23499,7.24771,90039.409749088,0
+WIA.US,D,20131111,000000,7.23499,7.27111,7.23499,7.26554,78596.349675159,0
+WIA.US,D,20131112,000000,7.28217,7.28217,7.24046,7.26554,71026.855331401,0
+WIA.US,D,20131113,000000,7.26211,7.27836,7.25663,7.26629,62598.243296515,0
+WIA.US,D,20131114,000000,7.25663,7.27836,7.24919,7.27278,57513.515407797,0
+WIA.US,D,20131115,000000,7.25663,7.27836,7.24919,7.26211,181610.80505517,0
+WIA.US,D,20131118,000000,7.24919,7.2833,7.24919,7.27836,95851.911521517,0
+WIA.US,D,20131119,000000,7.26211,7.27278,7.24919,7.27278,138958.51847986,0
+WIA.US,D,20131120,000000,7.25663,7.27278,7.24919,7.26211,214243.2816664,0
+WIA.US,D,20131121,000000,7.24919,7.27836,7.24919,7.27278,121920.42752775,0
+WIA.US,D,20131122,000000,7.27278,7.30084,7.23582,7.26629,258974.46080007,0
+WIA.US,D,20131125,000000,7.23582,7.27836,7.22895,7.22895,121129.1349175,0
+WIA.US,D,20131126,000000,7.2099,7.24919,7.20266,7.23582,84337.796600952,0
+WIA.US,D,20131127,000000,7.21678,7.24111,7.21678,7.24111,68933.967121434,0
+WIA.US,D,20131129,000000,7.25663,7.25663,7.21678,7.22895,59604.250440592,0
+WIA.US,D,20131202,000000,7.22895,7.24919,7.20266,7.2099,182982.37891293,0
+WIA.US,D,20131203,000000,7.22143,7.22895,7.14276,7.16216,129029.14195696,0
+WIA.US,D,20131204,000000,7.12575,7.15036,7.1028,7.14276,211340.79884024,0
+WIA.US,D,20131205,000000,7.11897,7.13168,7.1028,7.11897,147909.27597865,0
+WIA.US,D,20131206,000000,7.10791,7.17581,7.08869,7.15036,166181.1374496,0
+WIA.US,D,20131209,000000,7.13681,7.14276,7.06824,7.08869,168595.92564659,0
+WIA.US,D,20131210,000000,7.08274,7.13168,7.08274,7.0951,182516.21605546,0
+WIA.US,D,20131211,000000,7.09649,7.10438,7.06306,7.06306,244822.70384534,0
+WIA.US,D,20131212,000000,7.05238,7.08274,7.02813,7.05238,143992.64670506,0
+WIA.US,D,20131213,000000,7.03882,7.05238,7.02171,7.02813,283442.08957984,0
+WIA.US,D,20131216,000000,7.01475,7.03882,7.00974,7.02171,224582.83844032,0
+WIA.US,D,20131217,000000,7.02171,7.11396,7.01475,7.09034,388019.75158581,0
+WIA.US,D,20131218,000000,7.05814,7.09649,7.05238,7.09034,192319.63171387,0
+WIA.US,D,20131219,000000,7.06306,7.13168,7.05238,7.07745,382100.66754341,0
+WIA.US,D,20131220,000000,7.06956,7.15185,7.06956,7.13168,344005.58044999,0
+WIA.US,D,20131223,000000,7.11396,7.24352,7.11396,7.23796,406388.50602944,0
+WIA.US,D,20131224,000000,7.24352,7.24352,7.20433,7.22373,143032.32968691,0
+WIA.US,D,20131226,000000,7.21157,7.26341,7.21157,7.25133,136070.03130529,0
+WIA.US,D,20131227,000000,7.26341,7.26341,7.23796,7.23796,148138.58934733,0
+WIA.US,D,20131230,000000,7.23125,7.24352,7.21157,7.24352,123593.44618941,0
+WIA.US,D,20131231,000000,7.21157,7.25133,7.18473,7.18473,139003.73520043,0
+WIA.US,D,20140102,000000,7.17034,7.23125,7.15909,7.22373,144990.64432369,0
+WIA.US,D,20140103,000000,7.20433,7.23125,7.19819,7.19819,39219.045576554,0
+WIA.US,D,20140106,000000,7.21753,7.23125,7.21157,7.21157,34805.032376524,0
+WIA.US,D,20140107,000000,7.21157,7.24352,7.19819,7.24352,53676.553689529,0
+WIA.US,D,20140108,000000,7.22373,7.26341,7.21157,7.24352,120067.61857231,0
+WIA.US,D,20140109,000000,7.23125,7.26341,7.22373,7.25737,105946.00609797,0
+WIA.US,D,20140110,000000,7.27428,7.27428,7.24352,7.27428,112350.63159236,0
+WIA.US,D,20140113,000000,7.26416,7.29081,7.26416,7.26954,91552.016711537,0
+WIA.US,D,20140114,000000,7.26954,7.26954,7.21826,7.21826,140710.12810825,0
+WIA.US,D,20140115,000000,7.21316,7.23277,7.19978,7.20591,96081.224890201,0
+WIA.US,D,20140116,000000,7.19978,7.21316,7.19225,7.19225,91865.303989881,0
+WIA.US,D,20140117,000000,7.18548,7.20591,7.17887,7.19978,98408.809411778,0
+WIA.US,D,20140121,000000,7.20591,7.2388,7.20591,7.22524,103678.71053718,0
+WIA.US,D,20140122,000000,7.22524,7.25291,7.22524,7.24511,51436.172843366,0
+WIA.US,D,20140123,000000,7.25829,7.28551,7.25291,7.28551,116312.47758653,0
+WIA.US,D,20140124,000000,7.28068,7.30336,7.28068,7.29769,100273.46084164,0
+WIA.US,D,20140127,000000,7.28551,7.30336,7.28068,7.30336,105356.0355532,0
+WIA.US,D,20140128,000000,7.28551,7.29769,7.26954,7.26954,72422.114138044,0
+WIA.US,D,20140129,000000,7.2751,7.30336,7.26954,7.28068,50169.028078383,0
+WIA.US,D,20140130,000000,7.28068,7.28551,7.25291,7.25291,106744.83482833,0
+WIA.US,D,20140131,000000,7.25737,7.26416,7.2388,7.24511,175041.46150721,0
+WIA.US,D,20140203,000000,7.24511,7.30336,7.24511,7.29081,89354.69940879,0
+WIA.US,D,20140204,000000,7.30336,7.30336,7.2751,7.2751,138939.13988532,0
+WIA.US,D,20140205,000000,7.2751,7.28068,7.25291,7.25829,52658.100887765,0
+WIA.US,D,20140206,000000,7.26416,7.26416,7.24511,7.24511,86320.87277521,0
+WIA.US,D,20140207,000000,7.25291,7.29081,7.25291,7.2751,83119.098322309,0
+WIA.US,D,20140210,000000,7.26954,7.30336,7.26954,7.29769,52264.069465519,0
+WIA.US,D,20140211,000000,7.2751,7.28068,7.2751,7.2751,81732.452224349,0
+WIA.US,D,20140212,000000,7.28625,7.28625,7.25365,7.25365,42994.641745456,0
+WIA.US,D,20140213,000000,7.25886,7.27669,7.24585,7.26416,50178.717375652,0
+WIA.US,D,20140214,000000,7.27029,7.27669,7.26416,7.27669,43389.74975629,0
+WIA.US,D,20140218,000000,7.29248,7.29927,7.26416,7.29248,59225.291258541,0
+WIA.US,D,20140219,000000,7.29248,7.30418,7.27669,7.28153,107931.2354494,0
+WIA.US,D,20140220,000000,7.27669,7.27669,7.25886,7.27669,60189.914631035,0
+WIA.US,D,20140221,000000,7.28625,7.29927,7.26416,7.27669,75253.542117575,0
+WIA.US,D,20140224,000000,7.28625,7.29248,7.27669,7.28153,35440.219641894,0
+WIA.US,D,20140225,000000,7.29248,7.30418,7.28625,7.29248,35133.391895063,0
+WIA.US,D,20140226,000000,7.31097,7.32666,7.29248,7.31868,53615.188140164,0
+WIA.US,D,20140227,000000,7.34737,7.3626,7.32666,7.3626,37240.275756639,0
+WIA.US,D,20140228,000000,7.40013,7.40013,7.3626,7.39047,81326.578327664,0
+WIA.US,D,20140303,000000,7.39631,7.41259,7.38331,7.41259,73008.854917073,0
+WIA.US,D,20140304,000000,7.40721,7.47704,7.39631,7.40721,90690.745843239,0
+WIA.US,D,20140305,000000,7.40013,7.40721,7.37636,7.40721,46571.069026067,0
+WIA.US,D,20140306,000000,7.39047,7.39631,7.37636,7.39047,38146.763345523,0
+WIA.US,D,20140307,000000,7.38331,7.38331,7.35388,7.3626,45845.448319525,0
+WIA.US,D,20140310,000000,7.3626,7.37636,7.3626,7.37636,39294.40677753,0
+WIA.US,D,20140311,000000,7.35768,7.37636,7.33344,7.35388,68559.314293724,0
+WIA.US,D,20140312,000000,7.36392,7.38415,7.35388,7.35853,53380.491828551,0
+WIA.US,D,20140313,000000,7.34914,7.39113,7.34914,7.37719,67925.203616941,0
+WIA.US,D,20140314,000000,7.37719,7.39781,7.36392,7.38415,41141.832790031,0
+WIA.US,D,20140317,000000,7.37719,7.39781,7.37012,7.38415,39548.481683679,0
+WIA.US,D,20140318,000000,7.40088,7.41424,7.38415,7.40088,42080.618036476,0
+WIA.US,D,20140319,000000,7.41424,7.41424,7.36392,7.36392,82751.9816147,0
+WIA.US,D,20140320,000000,7.36392,7.36392,7.33511,7.34914,35257.19958238,0
+WIA.US,D,20140321,000000,7.36392,7.39113,7.34208,7.39113,53316.973102015,0
+WIA.US,D,20140324,000000,7.39781,7.40802,7.35388,7.35388,44439.423627026,0
+WIA.US,D,20140325,000000,7.34914,7.39113,7.34914,7.39113,29335.962362829,0
+WIA.US,D,20140326,000000,7.40802,7.42725,7.39113,7.41424,100567.36952545,0
+WIA.US,D,20140327,000000,7.41945,7.41945,7.40088,7.40088,38398.685074498,0
+WIA.US,D,20140328,000000,7.39113,7.41945,7.38415,7.40802,79672.938260532,0
+WIA.US,D,20140331,000000,7.42725,7.42725,7.39113,7.39113,82875.789302016,0
+WIA.US,D,20140401,000000,7.37719,7.40802,7.37012,7.39113,105836.19406227,0
+WIA.US,D,20140402,000000,7.40088,7.40802,7.37012,7.38415,97376.360958405,0
+WIA.US,D,20140403,000000,7.40802,7.41424,7.38415,7.39781,68740.181176068,0
+WIA.US,D,20140404,000000,7.41945,7.42725,7.40088,7.40802,117666.82602693,0
+WIA.US,D,20140407,000000,7.41945,7.42725,7.40088,7.41945,74407.343489472,0
+WIA.US,D,20140408,000000,7.40802,7.43943,7.40802,7.43943,77989.153713007,0
+WIA.US,D,20140409,000000,7.44508,7.45959,7.43376,7.44508,72010.857298432,0
+WIA.US,D,20140410,000000,7.44508,7.4527,7.43376,7.4527,67976.879869038,0
+WIA.US,D,20140411,000000,7.44017,7.4945,7.42875,7.48095,78188.3226013,0
+WIA.US,D,20140414,000000,7.48095,7.4945,7.46125,7.4945,98264.546541338,0
+WIA.US,D,20140415,000000,7.488,7.50203,7.47454,7.488,64029.029526475,0
+WIA.US,D,20140416,000000,7.45421,7.51299,7.45421,7.4945,75540.991269869,0
+WIA.US,D,20140417,000000,7.46914,7.50668,7.46914,7.50668,79668.63190619,0
+WIA.US,D,20140421,000000,7.50668,7.60076,7.50203,7.59621,279596.5151529,0
+WIA.US,D,20140422,000000,7.57075,7.59621,7.55173,7.57866,55882.483700958,0
+WIA.US,D,20140423,000000,7.59621,7.62836,7.58572,7.62119,43453.268482826,0
+WIA.US,D,20140424,000000,7.63476,7.64488,7.62119,7.64488,44065.847387903,0
+WIA.US,D,20140425,000000,7.63476,7.65287,7.62836,7.63476,30824.884376401,0
+WIA.US,D,20140428,000000,7.62836,7.62836,7.59194,7.60076,42770.7113197,0
+WIA.US,D,20140429,000000,7.57866,7.60634,7.56372,7.60634,49438.024428916,0
+WIA.US,D,20140430,000000,7.59194,7.61303,7.59194,7.60634,50757.922034583,0
+WIA.US,D,20140501,000000,7.59621,7.63476,7.58572,7.61303,129776.29443521,0
+WIA.US,D,20140502,000000,7.60634,7.62836,7.59194,7.60076,49189.332465694,0
+WIA.US,D,20140505,000000,7.58572,7.62836,7.57866,7.60634,142637.22167607,0
+WIA.US,D,20140506,000000,7.61303,7.63931,7.60634,7.61303,41483.111371593,0
+WIA.US,D,20140507,000000,7.62119,7.63476,7.62119,7.62119,52885.261079279,0
+WIA.US,D,20140508,000000,7.63476,7.64488,7.62119,7.63931,42264.714684575,0
+WIA.US,D,20140509,000000,7.62836,7.65287,7.62119,7.63931,71867.671016577,0
+WIA.US,D,20140512,000000,7.63931,7.63931,7.62836,7.62836,77903.026626178,0
+WIA.US,D,20140513,000000,7.64099,7.64099,7.61471,7.62994,49691.022746477,0
+WIA.US,D,20140514,000000,7.6228,7.67341,7.6228,7.66078,61699.291827728,0
+WIA.US,D,20140515,000000,7.67341,7.70424,7.67341,7.69227,94763.480461704,0
+WIA.US,D,20140516,000000,7.70424,7.72068,7.68687,7.68687,36881.771757709,0
+WIA.US,D,20140519,000000,7.70005,7.7089,7.68687,7.70424,45433.114891327,0
+WIA.US,D,20140520,000000,7.7151,7.72068,7.69227,7.7089,63327.093768813,0
+WIA.US,D,20140521,000000,7.7089,7.72068,7.70005,7.7151,81657.091023375,0
+WIA.US,D,20140522,000000,7.72794,7.74986,7.7151,7.74986,70559.615885348,0
+WIA.US,D,20140523,000000,7.76147,7.7728,7.75643,7.7728,71963.487400676,0
+WIA.US,D,20140527,000000,7.76639,7.76639,7.7151,7.73499,54852.188424757,0
+WIA.US,D,20140528,000000,7.73499,7.76147,7.73499,7.75643,102364.19587444,0
+WIA.US,D,20140529,000000,7.74279,7.8223,7.74279,7.7728,104907.09811308,0
+WIA.US,D,20140530,000000,7.78106,7.78106,7.73499,7.74279,85137.701919885,0
+WIA.US,D,20140602,000000,7.74279,7.76147,7.72794,7.75643,157164.70804709,0
+WIA.US,D,20140603,000000,7.72068,7.72068,7.67963,7.67963,100584.59494281,0
+WIA.US,D,20140604,000000,7.64647,7.65361,7.62994,7.63625,87213.364712484,0
+WIA.US,D,20140605,000000,7.63625,7.67963,7.6228,7.67963,139064.02416122,0
+WIA.US,D,20140606,000000,7.70005,7.70005,7.67963,7.69227,104878.03022129,0
+WIA.US,D,20140609,000000,7.67341,7.67963,7.66784,7.66784,48626.276635543,0
+WIA.US,D,20140610,000000,7.67341,7.7151,7.66784,7.7151,66793.709013713,0
+WIA.US,D,20140611,000000,7.68846,7.7166,7.68846,7.69385,71549.000795306,0
+WIA.US,D,20140612,000000,7.70581,7.70581,7.6813,7.69385,50735.313674288,0
+WIA.US,D,20140613,000000,7.6813,7.70581,7.67413,7.70581,49069.831132716,0
+WIA.US,D,20140616,000000,7.7009,7.72227,7.6813,7.70972,37374.849329811,0
+WIA.US,D,20140617,000000,7.70972,7.7295,7.70581,7.70972,56117.180012569,0
+WIA.US,D,20140618,000000,7.68846,7.73657,7.6813,7.7295,44803.310568883,0
+WIA.US,D,20140619,000000,7.75142,7.80382,7.75142,7.78924,96068.305827177,0
+WIA.US,D,20140620,000000,7.78253,7.81052,7.77447,7.79657,95083.22727156,0
+WIA.US,D,20140623,000000,7.81052,7.81052,7.80382,7.81052,34024.505652129,0
+WIA.US,D,20140624,000000,7.79657,7.81654,7.74409,7.75729,92021.409334761,0
+WIA.US,D,20140625,000000,7.78253,7.81654,7.78253,7.81654,83338.722393725,0
+WIA.US,D,20140626,000000,7.83465,7.84478,7.81654,7.83967,88161.839256198,0
+WIA.US,D,20140627,000000,7.83465,7.85752,7.82388,7.82388,43006.484219896,0
+WIA.US,D,20140630,000000,7.83967,7.893,7.81052,7.82388,87871.160338146,0
+WIA.US,D,20140701,000000,7.83038,7.83038,7.78924,7.80382,104338.65934002,0
+WIA.US,D,20140702,000000,7.83038,7.91388,7.81052,7.83038,74744.315716692,0
+WIA.US,D,20140703,000000,7.81654,7.90719,7.7623,7.7623,71230.330574036,0
+WIA.US,D,20140707,000000,7.77447,7.78924,7.7623,7.78924,106944.00371661,0
+WIA.US,D,20140708,000000,7.79657,7.81654,7.78924,7.81052,57555.502362628,0
+WIA.US,D,20140709,000000,7.83967,7.90719,7.81654,7.83038,103890.79848849,0
+WIA.US,D,20140710,000000,7.86399,7.91388,7.86399,7.90052,119990.10419416,0
+WIA.US,D,20140711,000000,7.90218,7.91547,7.89457,7.90218,35075.256111453,0
+WIA.US,D,20140714,000000,7.90218,7.94686,7.87988,7.87988,66478.2685582,0
+WIA.US,D,20140715,000000,7.85304,7.90804,7.83196,7.83196,90424.828462651,0
+WIA.US,D,20140716,000000,7.84644,7.84644,7.80466,7.80466,51122.885565023,0
+WIA.US,D,20140717,000000,7.79006,7.85304,7.79006,7.85304,69638.05605627,0
+WIA.US,D,20140718,000000,7.87163,7.88723,7.83643,7.84644,44724.719602151,0
+WIA.US,D,20140721,000000,7.83196,7.86495,7.83196,7.86495,66510.56621576,0
+WIA.US,D,20140722,000000,7.85909,7.87163,7.84644,7.85909,25295.525401924,0
+WIA.US,D,20140723,000000,7.85304,7.92708,7.85304,7.9204,29166.937954925,0
+WIA.US,D,20140724,000000,7.89457,7.90218,7.86495,7.88723,51891.56981498,0
+WIA.US,D,20140725,000000,7.89457,7.91547,7.88723,7.91547,60334.177501476,0
+WIA.US,D,20140728,000000,7.90218,7.90804,7.86495,7.87163,45092.912898351,0
+WIA.US,D,20140729,000000,7.89457,7.89457,7.84061,7.84061,50749.3093259,0
+WIA.US,D,20140730,000000,7.84061,7.86495,7.75729,7.77603,92130.144781882,0
+WIA.US,D,20140731,000000,7.74493,7.77603,7.74493,7.76804,47394.659293877,0
+WIA.US,D,20140801,000000,7.76804,7.79006,7.75729,7.7623,101061.52368613,0
+WIA.US,D,20140804,000000,7.72309,7.79006,7.72309,7.73731,50497.387596923,0
+WIA.US,D,20140805,000000,7.72309,7.7623,7.72309,7.75142,48126.739531931,0
+WIA.US,D,20140806,000000,7.75729,7.76804,7.74493,7.7623,63066.559331152,0
+WIA.US,D,20140807,000000,7.73731,7.75142,7.71743,7.72309,56720.069620378,0
+WIA.US,D,20140808,000000,7.74493,7.75142,7.72309,7.72309,21237.863023653,0
+WIA.US,D,20140811,000000,7.74493,7.7623,7.71056,7.72309,89701.360933282,0
+WIA.US,D,20140812,000000,7.74493,7.74493,7.70657,7.71056,43359.605275901,0
+WIA.US,D,20140813,000000,7.72468,7.72468,7.7073,7.71213,81202.770640345,0
+WIA.US,D,20140814,000000,7.71213,7.73173,7.70258,7.7073,71076.378406328,0
+WIA.US,D,20140815,000000,7.73908,7.7466,7.70258,7.71213,164058.10475924,0
+WIA.US,D,20140818,000000,7.72468,7.72468,7.69624,7.71213,53446.163732258,0
+WIA.US,D,20140819,000000,7.69624,7.71213,7.67655,7.69624,64068.863304136,0
+WIA.US,D,20140820,000000,7.68287,7.68994,7.66933,7.68994,45074.610892398,0
+WIA.US,D,20140821,000000,7.67655,7.7073,7.67655,7.70258,29982.992102639,0
+WIA.US,D,20140822,000000,7.71213,7.71213,7.70258,7.70258,49157.034808133,0
+WIA.US,D,20140825,000000,7.69624,7.7073,7.66384,7.68287,96876.823854792,0
+WIA.US,D,20140826,000000,7.70258,7.70258,7.66933,7.68287,81303.969967372,0
+WIA.US,D,20140827,000000,7.70258,7.71836,7.69624,7.7073,66007.799346391,0
+WIA.US,D,20140828,000000,7.7073,7.7466,7.7073,7.7073,73110.054244097,0
+WIA.US,D,20140829,000000,7.73173,7.75812,7.72468,7.75301,56650.091362329,0
+WIA.US,D,20140902,000000,7.73173,7.75301,7.71213,7.7466,90375.305387723,0
+WIA.US,D,20140903,000000,7.73173,7.76963,7.71836,7.76322,36388.694185609,0
+WIA.US,D,20140904,000000,7.76963,7.79175,7.73908,7.75812,100552.29728525,0
+WIA.US,D,20140905,000000,7.77762,7.77762,7.71213,7.71213,92307.781898469,0
+WIA.US,D,20140908,000000,7.70258,7.71836,7.69624,7.69624,67560.240086501,0
+WIA.US,D,20140909,000000,7.69624,7.70258,7.66933,7.70258,110468.75474513,0
+WIA.US,D,20140910,000000,7.71213,7.71213,7.63931,7.63931,43478.030020292,0
+WIA.US,D,20140911,000000,7.64405,7.65846,7.63931,7.63931,35161.383198283,0
+WIA.US,D,20140912,000000,7.63393,7.63393,7.59446,7.6055,46374.053314944,0
+WIA.US,D,20140915,000000,7.6055,7.6055,7.5559,7.5559,70830.916208862,0
+WIA.US,D,20140916,000000,7.53575,7.5559,7.51624,7.51624,53087.65973333,0
+WIA.US,D,20140917,000000,7.54374,7.54374,7.49758,7.50909,68444.119315092,0
+WIA.US,D,20140918,000000,7.52906,7.52906,7.4841,7.48969,45338.375095816,0
+WIA.US,D,20140919,000000,7.48969,7.51624,7.4841,7.50351,33242.902339148,0
+WIA.US,D,20140922,000000,7.52265,7.52265,7.50351,7.50909,34053.573543935,0
+WIA.US,D,20140923,000000,7.52265,7.52265,7.48969,7.49758,78440.244330279,0
+WIA.US,D,20140924,000000,7.49758,7.50909,7.46432,7.47155,51254.22937244,0
+WIA.US,D,20140925,000000,7.47704,7.4841,7.46432,7.47155,54850.035247584,0
+WIA.US,D,20140926,000000,7.47704,7.47704,7.44267,7.45651,49652.265557403,0
+WIA.US,D,20140929,000000,7.46432,7.46432,7.44267,7.45651,42410.0541436,0
+WIA.US,D,20140930,000000,7.44267,7.44954,7.41797,7.43701,69853.373773345,0
+WIA.US,D,20141001,000000,7.4241,7.48969,7.4241,7.48969,130020.68004409,0
+WIA.US,D,20141002,000000,7.49758,7.49758,7.45651,7.45651,45792.695478843,0
+WIA.US,D,20141003,000000,7.41797,7.44267,7.41797,7.43161,52411.562101715,0
+WIA.US,D,20141006,000000,7.43161,7.45651,7.4241,7.4241,62708.055332221,0
+WIA.US,D,20141007,000000,7.43161,7.4841,7.43161,7.46432,138802.41313498,0
+WIA.US,D,20141008,000000,7.44954,7.49758,7.44954,7.48969,103664.71488557,0
+WIA.US,D,20141009,000000,7.50909,7.50909,7.47704,7.4841,75873.657142749,0
+WIA.US,D,20141010,000000,7.49906,7.51781,7.4856,7.49126,80464.23087078,0
+WIA.US,D,20141013,000000,7.49906,7.51781,7.46581,7.46581,83601.410008558,0
+WIA.US,D,20141014,000000,7.50426,7.50426,7.44426,7.45103,151881.88785868,0
+WIA.US,D,20141015,000000,7.46581,7.52422,7.46581,7.49126,80534.20912883,0
+WIA.US,D,20141016,000000,7.49126,7.51781,7.49126,7.50426,72131.435219993,0
+WIA.US,D,20141017,000000,7.51781,7.55637,7.50426,7.5375,65529.794014485,0
+WIA.US,D,20141020,000000,7.55098,7.55098,7.52422,7.52422,50901.108316437,0
+WIA.US,D,20141021,000000,7.53045,7.55098,7.51067,7.53045,335592.0406553,0
+WIA.US,D,20141022,000000,7.55098,7.60792,7.51067,7.60792,53481.691155576,0
+WIA.US,D,20141023,000000,7.5455,7.56297,7.51781,7.51781,77191.401571245,0
+WIA.US,D,20141024,000000,7.5375,7.5375,7.4856,7.49126,39012.340568161,0
+WIA.US,D,20141027,000000,7.47779,7.49906,7.46581,7.46581,41011.5655712,0
+WIA.US,D,20141028,000000,7.49126,7.49126,7.44426,7.46581,71065.612520474,0
+WIA.US,D,20141029,000000,7.46581,7.4856,7.45801,7.45801,61071.640682455,0
+WIA.US,D,20141030,000000,7.45801,7.49126,7.45801,7.49126,45941.264703624,0
+WIA.US,D,20141031,000000,7.49906,7.49906,7.46581,7.47779,86408.076450626,0
+WIA.US,D,20141103,000000,7.49906,7.51067,7.47315,7.4856,120100.99281845,0
+WIA.US,D,20141104,000000,7.41945,7.47315,7.41945,7.43784,305020.15459647,0
+WIA.US,D,20141105,000000,7.42577,7.4856,7.42577,7.4856,113130.08172816,0
+WIA.US,D,20141106,000000,7.50426,7.51781,7.47315,7.4856,94099.225304531,0
+WIA.US,D,20141107,000000,7.49126,7.49906,7.47779,7.49126,70998.864028181,0
+WIA.US,D,20141110,000000,7.4856,7.49126,7.44426,7.45801,78276.602865303,0
+WIA.US,D,20141111,000000,7.45801,7.4856,7.45103,7.47315,27021.296904276,0
+WIA.US,D,20141112,000000,7.48641,7.50037,7.47947,7.50037,70734.023236178,0
+WIA.US,D,20141113,000000,7.49293,7.50037,7.47315,7.47947,57499.519756189,0
+WIA.US,D,20141114,000000,7.47947,7.48641,7.47315,7.47315,47240.707126168,0
+WIA.US,D,20141117,000000,7.47947,7.47947,7.45959,7.46747,65735.422434292,0
+WIA.US,D,20141118,000000,7.48641,7.48641,7.43943,7.48641,101805.44639863,0
+WIA.US,D,20141119,000000,7.47947,7.47947,7.44508,7.47947,83568.035762411,0
+WIA.US,D,20141120,000000,7.47315,7.47947,7.46747,7.47947,73107.901066926,0
+WIA.US,D,20141121,000000,7.48641,7.49293,7.47315,7.47315,56833.111421842,0
+WIA.US,D,20141124,000000,7.47947,7.49293,7.47315,7.49293,55024.442598416,0
+WIA.US,D,20141125,000000,7.49293,7.49293,7.47315,7.47947,155752.22382309,0
+WIA.US,D,20141126,000000,7.50037,7.53909,7.49293,7.51235,90955.58663524,0
+WIA.US,D,20141128,000000,7.51235,7.53118,7.50037,7.505,48346.363603347,0
+WIA.US,D,20141201,000000,7.505,7.52515,7.50037,7.505,82915.623079673,0
+WIA.US,D,20141202,000000,7.49293,7.50037,7.47315,7.48641,91983.728734272,0
+WIA.US,D,20141203,000000,7.48641,7.48641,7.45959,7.45959,79548.053984628,0
+WIA.US,D,20141204,000000,7.4527,7.47947,7.4527,7.47315,53147.94869411,0
+WIA.US,D,20141205,000000,7.45959,7.47315,7.4527,7.47315,135256.13033476,0
+WIA.US,D,20141208,000000,7.45959,7.46747,7.44508,7.46747,98354.979982509,0
+WIA.US,D,20141209,000000,7.4527,7.47947,7.44508,7.47947,91497.110693683,0
+WIA.US,D,20141210,000000,7.45959,7.49293,7.45959,7.49293,419590.71185187,0
+WIA.US,D,20141211,000000,7.488,7.4945,7.44669,7.46125,319373.23361666,0
+WIA.US,D,20141212,000000,7.46914,7.47454,7.44017,7.44669,273991.79497744,0
+WIA.US,D,20141215,000000,7.44669,7.46125,7.43461,7.44017,103425.71221962,0
+WIA.US,D,20141216,000000,7.43461,7.45421,7.42875,7.43461,245288.8667028,0
+WIA.US,D,20141217,000000,7.43461,7.46125,7.41564,7.45421,204567.98004966,0
+WIA.US,D,20141218,000000,7.46125,7.46125,7.40878,7.40878,454028.62752078,0
+WIA.US,D,20141219,000000,7.40878,7.44669,7.40878,7.42875,97746.707431774,0
+WIA.US,D,20141222,000000,7.42875,7.44669,7.42112,7.42112,111988.89782766,0
+WIA.US,D,20141223,000000,7.43461,7.47454,7.43461,7.46914,166878.76685292,0
+WIA.US,D,20141224,000000,7.46914,7.52674,7.45421,7.50668,204820.97836722,0
+WIA.US,D,20141226,000000,7.4945,7.53288,7.4945,7.51392,69147.131661339,0
+WIA.US,D,20141229,000000,7.49598,7.54225,7.49598,7.49598,107402.63045398,0
+WIA.US,D,20141230,000000,7.50278,7.55423,7.47538,7.49598,113934.29340144,0
+WIA.US,D,20141231,000000,7.49598,7.56667,7.49598,7.55971,209281.28487642,0
+WIA.US,D,20150102,000000,7.54225,7.62119,7.52747,7.62119,82360.103369623,0
+WIA.US,D,20150105,000000,7.6055,7.6055,7.57457,7.58888,106805.1237891,0
+WIA.US,D,20150106,000000,7.58888,7.6055,7.58164,7.58888,67991.952109234,0
+WIA.US,D,20150107,000000,7.59446,7.59446,7.53427,7.54225,173419.04250906,0
+WIA.US,D,20150108,000000,7.50835,7.56667,7.50835,7.55971,121511.32386529,0
+WIA.US,D,20150109,000000,7.52089,7.55971,7.52089,7.54949,100554.45046242,0
+WIA.US,D,20150112,000000,7.54225,7.56667,7.52747,7.55423,77365.808922076,0
+WIA.US,D,20150113,000000,7.56836,7.60709,7.56121,7.60709,77062.210941002,0
+WIA.US,D,20150114,000000,7.60076,7.63708,7.59538,7.6228,92628.60529691,0
+WIA.US,D,20150115,000000,7.62994,7.68846,7.62994,7.6813,775776.81555677,0
+WIA.US,D,20150116,000000,7.69385,7.70972,7.66857,7.69385,241601.55079791,0
+WIA.US,D,20150120,000000,7.69385,7.7009,7.6813,7.7009,33652.00600159,0
+WIA.US,D,20150121,000000,7.70581,7.70581,7.66857,7.66857,75097.436772696,0
+WIA.US,D,20150122,000000,7.68846,7.68846,7.64731,7.65445,109366.32803371,0
+WIA.US,D,20150123,000000,7.6616,7.68846,7.64099,7.65445,94207.960751651,0
+WIA.US,D,20150126,000000,7.65445,7.68846,7.64731,7.66857,106495.06627652,0
+WIA.US,D,20150127,000000,7.66857,7.7166,7.65445,7.70972,145463.26671268,0
+WIA.US,D,20150128,000000,7.7009,7.7009,7.66857,7.69385,78873.032941599,0
+WIA.US,D,20150129,000000,7.69385,7.7166,7.6813,7.70581,107732.06656111,0
+WIA.US,D,20150130,000000,7.68846,7.73657,7.68846,7.7295,234299.05042331,0
+WIA.US,D,20150202,000000,7.7009,7.82556,7.6813,7.82556,189353.63016117,0
+WIA.US,D,20150203,000000,7.79006,7.79006,7.70581,7.74409,171963.49474163,0
+WIA.US,D,20150204,000000,7.73657,7.74409,7.7009,7.7295,97907.119130995,0
+WIA.US,D,20150205,000000,7.7295,7.7295,7.69385,7.69385,79465.156663555,0
+WIA.US,D,20150206,000000,7.68846,7.70972,7.6228,7.62994,107614.7184053,0
+WIA.US,D,20150209,000000,7.62994,7.6616,7.61471,7.61471,67658.209647769,0
+WIA.US,D,20150210,000000,7.60709,7.60709,7.58321,7.59045,67108.072880643,0
+WIA.US,D,20150211,000000,7.58489,7.59194,7.55637,7.57784,117321.24109102,0
+WIA.US,D,20150212,000000,7.57784,7.57784,7.55098,7.55098,83395.781588751,0
+WIA.US,D,20150213,000000,7.5375,7.56297,7.51781,7.53045,142759.95277481,0
+WIA.US,D,20150217,000000,7.55098,7.55098,7.47779,7.49906,160085.49287922,0
+WIA.US,D,20150218,000000,7.51067,7.52422,7.49126,7.51067,190417.29968351,0
+WIA.US,D,20150219,000000,7.52422,7.52422,7.49906,7.52422,75167.415030745,0
+WIA.US,D,20150220,000000,7.52422,7.53045,7.51781,7.52422,97667.039876456,0
+WIA.US,D,20150223,000000,7.5375,7.55637,7.52422,7.55098,100131.35114837,0
+WIA.US,D,20150224,000000,7.55637,7.58489,7.5375,7.58489,100687.94744702,0
+WIA.US,D,20150225,000000,7.59194,7.59687,7.56995,7.57784,123589.13983507,0
+WIA.US,D,20150226,000000,7.59687,7.60866,7.57784,7.6016,88493.428540491,0
+WIA.US,D,20150227,000000,7.59194,7.66244,7.59194,7.64878,108586.87789789,0
+WIA.US,D,20150302,000000,7.63153,7.65519,7.61647,7.61647,182173.86088532,0
+WIA.US,D,20150303,000000,7.6016,7.63774,7.59687,7.60866,118402.13603073,0
+WIA.US,D,20150304,000000,7.62455,7.63153,7.58489,7.62455,134260.28589328,0
+WIA.US,D,20150305,000000,7.63774,7.64181,7.57784,7.61647,162495.97472187,0
+WIA.US,D,20150306,000000,7.6016,7.6016,7.49126,7.49906,130602.03788018,0
+WIA.US,D,20150309,000000,7.49906,7.52422,7.49906,7.50426,65911.982962294,0
+WIA.US,D,20150310,000000,7.50426,7.52422,7.4856,7.51781,117327.70062254,0
+WIA.US,D,20150311,000000,7.52515,7.56454,7.51235,7.55804,113957.97835033,0
+WIA.US,D,20150312,000000,7.54615,7.55804,7.51865,7.53118,85053.728010225,0
+WIA.US,D,20150313,000000,7.53118,7.53118,7.50037,7.505,146219.0318996,0
+WIA.US,D,20150316,000000,7.51235,7.53118,7.47315,7.49293,152605.35538804,0
+WIA.US,D,20150317,000000,7.505,7.51865,7.46674,7.50037,94942.194166877,0
+WIA.US,D,20150318,000000,7.48641,7.60309,7.48641,7.59278,160972.60187356,0
+WIA.US,D,20150319,000000,7.59761,7.59761,7.54615,7.55804,68007.024349429,0
+WIA.US,D,20150320,000000,7.55173,7.5794,7.54615,7.57142,173146.66559696,0
+WIA.US,D,20150323,000000,7.55804,7.5794,7.55804,7.57142,61014.581487431,0
+WIA.US,D,20150324,000000,7.5794,7.62613,7.57142,7.60309,80495.451939756,0
+WIA.US,D,20150325,000000,7.61014,7.61804,7.60309,7.60309,59493.361816299,0
+WIA.US,D,20150326,000000,7.62613,7.62613,7.58646,7.58646,150930.18354922,0
+WIA.US,D,20150327,000000,7.59278,7.65129,7.58646,7.63234,169348.46106775,0
+WIA.US,D,20150330,000000,7.63931,7.64331,7.61804,7.61804,97983.556920557,0
+WIA.US,D,20150331,000000,7.63234,7.63234,7.57142,7.5794,126914.72197528,0
+WIA.US,D,20150401,000000,7.5794,7.66458,7.55804,7.65129,111829.56271702,0
+WIA.US,D,20150402,000000,7.63931,7.65771,7.63234,7.63931,73787.228464297,0
+WIA.US,D,20150406,000000,7.65129,7.67024,7.64331,7.65129,128568.36204241,0
+WIA.US,D,20150407,000000,7.61804,7.67024,7.61804,7.65129,85098.944730811,0
+WIA.US,D,20150408,000000,7.65129,7.65129,7.63234,7.63234,62377.542636514,0
+WIA.US,D,20150409,000000,7.63931,7.65129,7.62613,7.62613,59007.820364296,0
+WIA.US,D,20150410,000000,7.64331,7.64331,7.59278,7.59278,67709.885899865,0
+WIA.US,D,20150413,000000,7.61182,7.61182,7.58804,7.58804,59173.615006444,0
+WIA.US,D,20150414,000000,7.59835,7.63931,7.58804,7.62771,156279.75222992,0
+WIA.US,D,20150415,000000,7.63931,7.67183,7.63931,7.6591,133085.72774665,0
+WIA.US,D,20150416,000000,7.65287,7.66615,7.62771,7.65287,98853.440497537,0
+WIA.US,D,20150417,000000,7.6591,7.68594,7.65287,7.67888,92401.445105396,0
+WIA.US,D,20150420,000000,7.69932,7.70349,7.67888,7.67888,113449.82853803,0
+WIA.US,D,20150421,000000,7.66615,7.68594,7.6591,7.67183,118228.80526849,0
+WIA.US,D,20150422,000000,7.67183,7.67183,7.63931,7.64488,84287.196937442,0
+WIA.US,D,20150423,000000,7.66615,7.68594,7.64488,7.68594,81634.48266308,0
+WIA.US,D,20150424,000000,7.68594,7.71604,7.67888,7.70349,98303.303730412,0
+WIA.US,D,20150427,000000,7.70972,7.72133,7.69932,7.72133,59774.351437081,0
+WIA.US,D,20150428,000000,7.71604,7.74344,7.69932,7.74344,144296.24468613,0
+WIA.US,D,20150429,000000,7.70349,7.72133,7.68594,7.72133,109092.87453303,0
+WIA.US,D,20150430,000000,7.71604,7.72886,7.67888,7.72886,88462.207471515,0
+WIA.US,D,20150501,000000,7.70349,7.70349,7.6591,7.67183,90126.613424504,0
+WIA.US,D,20150504,000000,7.6591,7.67888,7.64488,7.64488,131703.38800303,0
+WIA.US,D,20150505,000000,7.64488,7.6591,7.60457,7.63931,148845.90804792,0
+WIA.US,D,20150506,000000,7.67888,7.67888,7.58107,7.5937,165024.8813089,0
+WIA.US,D,20150507,000000,7.58804,7.59835,7.58107,7.5937,70792.159019788,0
+WIA.US,D,20150508,000000,7.59835,7.61961,7.58107,7.58107,114709.43718291,0
+WIA.US,D,20150511,000000,7.58107,7.64488,7.4945,7.64488,104695.01016177,0
+WIA.US,D,20150512,000000,7.58107,7.5937,7.54793,7.5937,94549.239333215,0
+WIA.US,D,20150513,000000,7.59446,7.62119,7.56667,7.57457,103341.73830996,0
+WIA.US,D,20150514,000000,7.58164,7.58888,7.54225,7.57457,82620.637807283,0
+WIA.US,D,20150515,000000,7.58164,7.6055,7.57457,7.6055,92533.865501397,0
+WIA.US,D,20150518,000000,7.58164,7.58164,7.54949,7.54949,98097.675310605,0
+WIA.US,D,20150519,000000,7.54949,7.54949,7.52747,7.54949,66422.28595176,0
+WIA.US,D,20150520,000000,7.53427,7.57457,7.53427,7.54949,95780.856674883,0
+WIA.US,D,20150521,000000,7.55971,7.58888,7.55423,7.57457,65366.152549508,0
+WIA.US,D,20150522,000000,7.58164,7.58888,7.55423,7.57457,54466.769711193,0
+WIA.US,D,20150526,000000,7.55423,7.58888,7.54225,7.56667,60063.953766547,0
+WIA.US,D,20150527,000000,7.59446,7.61303,7.58888,7.6055,75201.865865476,0
+WIA.US,D,20150528,000000,7.61303,7.62119,7.59446,7.62119,69226.799216656,0
+WIA.US,D,20150529,000000,7.63561,7.64647,7.62119,7.64647,45235.022591619,0
+WIA.US,D,20150601,000000,7.62836,7.66078,7.61303,7.63561,165003.3495372,0
+WIA.US,D,20150602,000000,7.61303,7.63561,7.6055,7.62119,87864.700806636,0
+WIA.US,D,20150603,000000,7.59994,7.6055,7.52747,7.52747,101828.05475893,0
+WIA.US,D,20150604,000000,7.54225,7.54225,7.48884,7.50278,42973.109973749,0
+WIA.US,D,20150605,000000,7.48884,7.48884,7.46042,7.47538,44176.736012198,0
+WIA.US,D,20150608,000000,7.48884,7.48884,7.44593,7.47538,85193.684526324,0
+WIA.US,D,20150609,000000,7.46042,7.48884,7.41945,7.43376,83780.123713729,0
+WIA.US,D,20150610,000000,7.40088,7.41424,7.36773,7.40088,89117.849920009,0
+WIA.US,D,20150611,000000,7.42875,7.42875,7.38415,7.39781,111238.51558365,0
+WIA.US,D,20150612,000000,7.3626,7.42112,7.3626,7.39781,107876.32943154,0
+WIA.US,D,20150615,000000,7.39113,7.42112,7.39113,7.41564,65633.146518682,0
+WIA.US,D,20150616,000000,7.41564,7.46979,7.39781,7.42875,113158.07303139,0
+WIA.US,D,20150617,000000,7.44741,7.5298,7.43461,7.5234,170487.49179109,0
+WIA.US,D,20150618,000000,7.4841,7.49758,7.40236,7.43461,87357.627582924,0
+WIA.US,D,20150619,000000,7.42875,7.46979,7.42112,7.46979,120555.3132015,0
+WIA.US,D,20150622,000000,7.46209,7.50351,7.43461,7.44017,104108.26938274,0
+WIA.US,D,20150623,000000,7.44741,7.46979,7.42875,7.45483,63414.297444228,0
+WIA.US,D,20150624,000000,7.46209,7.46209,7.41564,7.42875,85392.853414618,0
+WIA.US,D,20150625,000000,7.44017,7.44741,7.42112,7.42875,81477.300729617,0
+WIA.US,D,20150626,000000,7.42875,7.42875,7.39113,7.40878,75739.083569578,0
+WIA.US,D,20150629,000000,7.40878,7.42875,7.37719,7.42112,76644.494569878,0
+WIA.US,D,20150630,000000,7.42875,7.46979,7.41564,7.46979,93569.543720527,0
+WIA.US,D,20150701,000000,7.44741,7.4841,7.42875,7.46209,188294.26699317,0
+WIA.US,D,20150702,000000,7.46209,7.46979,7.44741,7.45483,34850.249097111,0
+WIA.US,D,20150706,000000,7.45483,7.46979,7.44741,7.45483,45872.363034159,0
+WIA.US,D,20150707,000000,7.46979,7.48969,7.44741,7.46209,176975.01460656,0
+WIA.US,D,20150708,000000,7.46209,7.48969,7.45483,7.48969,90828.549182165,0
+WIA.US,D,20150709,000000,7.46979,7.47704,7.45483,7.46209,195689.35398609,0
+WIA.US,D,20150710,000000,7.44741,7.47704,7.43461,7.46979,132621.71806636,0
+WIA.US,D,20150713,000000,7.4489,7.47155,7.43626,7.47155,136909.77040188,0
+WIA.US,D,20150714,000000,7.45559,7.47779,7.45559,7.47155,88112.31618127,0
+WIA.US,D,20150715,000000,7.4489,7.47779,7.4489,7.46358,166646.22371849,0
+WIA.US,D,20150716,000000,7.4856,7.51781,7.46358,7.51781,19261.246380909,0
+WIA.US,D,20150717,000000,7.4856,7.52422,7.4856,7.51067,49799.7581936,0
+WIA.US,D,20150720,000000,7.49906,7.50426,7.4489,7.45559,75371.966861966,0
+WIA.US,D,20150721,000000,7.47155,7.47155,7.4489,7.47155,74315.833459716,0
+WIA.US,D,20150722,000000,7.47155,7.4856,7.44175,7.45559,55660.706452371,0
+WIA.US,D,20150723,000000,7.47155,7.47155,7.4096,7.41639,41980.495298036,0
+WIA.US,D,20150724,000000,7.41639,7.43626,7.36392,7.37077,57931.231778923,0
+WIA.US,D,20150727,000000,7.36392,7.38574,7.34569,7.34569,66800.168545226,0
+WIA.US,D,20150728,000000,7.35239,7.36392,7.33121,7.33121,55514.29040476,0
+WIA.US,D,20150729,000000,7.32443,7.34569,7.31635,7.31635,45285.622255132,0
+WIA.US,D,20150730,000000,7.31635,7.33893,7.30891,7.33893,75825.210656408,0
+WIA.US,D,20150731,000000,7.34569,7.38574,7.34569,7.37876,33549.73008598,0
+WIA.US,D,20150803,000000,7.3993,7.49126,7.39178,7.49126,67017.639439472,0
+WIA.US,D,20150804,000000,7.3993,7.4489,7.3993,7.44175,63638.227869985,0
+WIA.US,D,20150805,000000,7.44175,7.44175,7.40402,7.41639,47088.908135631,0
+WIA.US,D,20150806,000000,7.41639,7.41639,7.36392,7.38574,106045.05224783,0
+WIA.US,D,20150807,000000,7.35239,7.40402,7.35239,7.3993,34749.049770084,0
+WIA.US,D,20150810,000000,7.40402,7.41639,7.38574,7.39178,67851.995593135,0
+WIA.US,D,20150811,000000,7.3993,7.42262,7.3993,7.4096,68913.511938312,0
+WIA.US,D,20150812,000000,7.40571,7.4502,7.3993,7.4502,57460.762567115,0
+WIA.US,D,20150813,000000,7.43701,7.43701,7.40571,7.41797,41251.644825737,0
+WIA.US,D,20150814,000000,7.38712,7.39345,7.38026,7.38712,49505.849509794,0
+WIA.US,D,20150817,000000,7.39345,7.39345,7.31032,7.31032,65104.541523265,0
+WIA.US,D,20150818,000000,7.29852,7.3404,7.29852,7.3326,47254.702777779,0
+WIA.US,D,20150819,000000,7.32581,7.36011,7.29852,7.36011,60459.061777378,0
+WIA.US,D,20150820,000000,7.3404,7.36541,7.31032,7.31793,72612.670317654,0
+WIA.US,D,20150821,000000,7.3326,7.3326,7.30336,7.32581,97959.871971677,0
+WIA.US,D,20150824,000000,7.29081,7.31793,7.18631,7.2268,134167.69927494,0
+WIA.US,D,20150825,000000,7.26211,7.27363,7.1929,7.20033,116708.66218595,0
+WIA.US,D,20150826,000000,7.21911,7.21911,7.15185,7.17182,165168.06759076,0
+WIA.US,D,20150827,000000,7.17963,7.23415,7.15185,7.2268,91510.029756708,0
+WIA.US,D,20150828,000000,7.2268,7.24919,7.20739,7.21473,48456.175639055,0
+WIA.US,D,20150831,000000,7.20033,7.21473,7.14433,7.16449,711980.32916475,0
+WIA.US,D,20150901,000000,7.15909,7.17963,7.12575,7.14433,160959.68281053,0
+WIA.US,D,20150902,000000,7.17182,7.1929,7.15185,7.18631,108610.56284677,0
+WIA.US,D,20150903,000000,7.17963,7.18631,7.16449,7.18631,76811.365800609,0
+WIA.US,D,20150904,000000,7.16449,7.20033,7.16449,7.1929,66759.258178982,0
+WIA.US,D,20150908,000000,7.1929,7.1929,7.11833,7.11833,86559.875441163,0
+WIA.US,D,20150909,000000,7.12575,7.13168,7.09167,7.11174,77703.857737883,0
+WIA.US,D,20150910,000000,7.12575,7.12575,7.08405,7.10579,80787.207446392,0
+WIA.US,D,20150911,000000,7.12714,7.12714,7.09957,7.09957,48905.113079156,0
+WIA.US,D,20150914,000000,7.09957,7.11971,7.05933,7.05933,68055.470835771,0
+WIA.US,D,20150915,000000,7.05366,7.05933,7.00221,7.03964,73588.059576004,0
+WIA.US,D,20150916,000000,7.05933,7.0651,6.98187,6.99497,125486.08892249,0
+WIA.US,D,20150917,000000,7.00221,7.03267,6.97666,7.03267,144226.26642808,0
+WIA.US,D,20150918,000000,7.03267,7.08552,7.03267,7.08042,161534.58111512,0
+WIA.US,D,20150921,000000,7.08042,7.08552,7.04651,7.05933,61769.270085778,0
+WIA.US,D,20150922,000000,7.0651,7.07261,7.02088,7.04651,66105.768907661,0
+WIA.US,D,20150923,000000,7.04651,7.08042,7.04651,7.05933,118153.44406753,0
+WIA.US,D,20150924,000000,7.0651,7.08042,7.05366,7.05933,53669.017569431,0
+WIA.US,D,20150925,000000,7.04651,7.05366,7.02664,7.02664,74330.90569991,0
+WIA.US,D,20150928,000000,7.02088,7.02664,7.01475,7.01475,25511.919707584,0
+WIA.US,D,20150929,000000,6.99497,7.04651,6.99497,7.02664,102006.7684641,0
+WIA.US,D,20150930,000000,7.02664,7.07261,7.02664,7.05366,109633.32200288,0
+WIA.US,D,20151001,000000,7.03964,7.08552,7.03964,7.0651,77924.558397885,0
+WIA.US,D,20151002,000000,7.0651,7.10661,7.03267,7.05366,117407.36817785,0
+WIA.US,D,20151005,000000,7.05366,7.05933,7.03267,7.03267,67704.502956939,0
+WIA.US,D,20151006,000000,7.03267,7.0651,7.03267,7.0651,467546.27379873,0
+WIA.US,D,20151007,000000,7.05366,7.11331,7.03964,7.10661,95272.706862586,0
+WIA.US,D,20151008,000000,7.07261,7.14582,7.07261,7.13885,77331.358087345,0
+WIA.US,D,20151009,000000,7.09957,7.15984,7.09957,7.15984,75378.426393478,0
+WIA.US,D,20151012,000000,7.14582,7.17349,7.13168,7.16588,71655.583065259,0
+WIA.US,D,20151013,000000,7.14721,7.18854,7.14721,7.17506,35191.527678675,0
+WIA.US,D,20151014,000000,7.20266,7.2099,7.18249,7.20266,49508.002686964,0
+WIA.US,D,20151015,000000,7.19597,7.2099,7.18249,7.20266,42350.841771403,0
+WIA.US,D,20151016,000000,7.18249,7.19597,7.17506,7.17506,63228.047618959,0
+WIA.US,D,20151019,000000,7.18249,7.18854,7.15473,7.16708,42666.282226918,0
+WIA.US,D,20151020,000000,7.14721,7.21678,7.14721,7.19597,86190.605556379,0
+WIA.US,D,20151021,000000,7.20266,7.25291,7.18249,7.25291,76800.599914756,0
+WIA.US,D,20151022,000000,7.23796,7.26416,7.23796,7.25829,46217.947970065,0
+WIA.US,D,20151023,000000,7.22291,7.25829,7.2099,7.24511,46379.43625787,0
+WIA.US,D,20151026,000000,7.23796,7.25829,7.23045,7.23045,41154.751853055,0
+WIA.US,D,20151027,000000,7.23796,7.25829,7.23045,7.25829,15956.119423814,0
+WIA.US,D,20151028,000000,7.23045,7.25291,7.18854,7.19597,108111.02574317,0
+WIA.US,D,20151029,000000,7.19597,7.20266,7.14721,7.19597,110201.76077594,0
+WIA.US,D,20151030,000000,7.18854,7.20266,7.14721,7.17506,81716.30339557,0
+WIA.US,D,20151102,000000,7.18249,7.23045,7.16067,7.22291,73538.536501075,0
+WIA.US,D,20151103,000000,7.2099,7.23045,7.19597,7.23045,76800.599914756,0
+WIA.US,D,20151104,000000,7.23045,7.24511,7.18854,7.23045,88249.042931612,0
+WIA.US,D,20151105,000000,7.20266,7.23045,7.19597,7.20266,76050.217670752,0
+WIA.US,D,20151106,000000,7.16708,7.18854,7.14053,7.16067,100507.08056467,0
+WIA.US,D,20151109,000000,7.16067,7.16708,7.1331,7.14053,62052.412883732,0
+WIA.US,D,20151110,000000,7.13467,7.14888,7.11506,7.12279,96933.883049816,0
+WIA.US,D,20151111,000000,7.12279,7.14125,7.11506,7.12279,66159.598336929,0
+WIA.US,D,20151112,000000,7.11506,7.12279,7.08869,7.08869,48023.387027735,0
+WIA.US,D,20151113,000000,7.1028,7.1028,7.06824,7.08274,76713.39623934,0
+WIA.US,D,20151116,000000,7.06824,7.08869,7.06157,7.07578,96486.022198302,0
+WIA.US,D,20151117,000000,7.06824,7.07578,7.04857,7.05525,68385.98353148,0
+WIA.US,D,20151118,000000,7.06157,7.07578,7.05525,7.06157,97527.083360357,0
+WIA.US,D,20151119,000000,7.07578,7.1028,7.06157,7.1028,67942.429034307,0
+WIA.US,D,20151120,000000,7.0951,7.13467,7.08274,7.13467,73890.580968493,0
+WIA.US,D,20151123,000000,7.14125,7.14888,7.12279,7.14888,57087.18632799,0
+WIA.US,D,20151124,000000,7.14888,7.15631,7.12279,7.14125,64808.479662286,0
+WIA.US,D,20151125,000000,7.14125,7.14888,7.13467,7.13467,37313.483780444,0
+WIA.US,D,20151127,000000,7.15631,7.15631,7.13467,7.15631,7733.1358087345,0
+WIA.US,D,20151130,000000,7.21157,7.21157,7.14888,7.16876,99457.406693932,0
+WIA.US,D,20151201,000000,7.19736,7.19736,7.14888,7.19736,113188.21751178,0
+WIA.US,D,20151202,000000,7.21157,7.21753,7.18315,7.20433,68016.713646696,0
+WIA.US,D,20151203,000000,7.20433,7.20433,7.1302,7.16216,82785.355860844,0
+WIA.US,D,20151204,000000,7.16876,7.18315,7.14888,7.16216,44300.543699515,0
+WIA.US,D,20151207,000000,7.16216,7.17664,7.1302,7.14888,57232.525787015,0
+WIA.US,D,20151208,000000,7.1302,7.13467,7.1028,7.10866,134111.7166685,0
+WIA.US,D,20151209,000000,7.1302,7.13467,7.06824,7.07578,64078.552601403,0
+WIA.US,D,20151210,000000,7.08274,7.0951,7.04857,7.08869,94552.469098971,0
+WIA.US,D,20151211,000000,7.06824,7.08869,7.03473,7.06157,79838.732902678,0
+WIA.US,D,20151214,000000,7.08274,7.08274,7.0038,7.00974,121714.79910792,0
+WIA.US,D,20151215,000000,7.02171,7.08274,6.9891,7.05525,63778.184386084,0
+WIA.US,D,20151216,000000,7.06157,7.08274,7.03473,7.08274,94998.176773317,0
+WIA.US,D,20151217,000000,7.1028,7.11506,7.06824,7.1028,106001.98870441,0
+WIA.US,D,20151218,000000,7.13467,7.18315,7.10866,7.17664,106001.98870441,0
+WIA.US,D,20151221,000000,7.16216,7.16876,7.13467,7.14125,91285.022742365,0
+WIA.US,D,20151222,000000,7.13467,7.18315,7.1028,7.14888,132201.84851806,0
+WIA.US,D,20151223,000000,7.16876,7.25449,7.15631,7.23202,199811.61167948,0
+WIA.US,D,20151224,000000,7.25449,7.25449,7.18315,7.23202,53310.513570502,0
+WIA.US,D,20151228,000000,7.23202,7.23202,7.15631,7.18315,91963.273551149,0
+WIA.US,D,20151229,000000,7.18315,7.18315,7.1302,7.14125,84970.830689151,0
+WIA.US,D,20151230,000000,7.16876,7.16876,7.0951,7.11506,120219.41756286,0
+WIA.US,D,20151231,000000,7.13467,7.16876,7.1028,7.10866,190505.57994751,0
+WIA.US,D,20160104,000000,7.12279,7.14125,7.10866,7.14125,61865.086469877,0
+WIA.US,D,20160105,000000,7.14888,7.15631,7.13811,7.14515,117897.2159842,0
+WIA.US,D,20160106,000000,7.16876,7.18315,7.14125,7.14125,180626.80308814,0
+WIA.US,D,20160107,000000,7.14125,7.17664,7.13467,7.16216,92616.762822472,0
+WIA.US,D,20160108,000000,7.16216,7.16876,7.12279,7.14125,152419.10556276,0
+WIA.US,D,20160111,000000,7.14125,7.14125,7.05525,7.05525,103501.07342059,0
+WIA.US,D,20160112,000000,7.0951,7.1028,7.05525,7.08869,214261.58367235,0
+WIA.US,D,20160113,000000,7.09034,7.09034,7.05025,7.06956,104450.6245529,0
+WIA.US,D,20160114,000000,7.05729,7.07745,7.04271,7.05025,124744.31938717,0
+WIA.US,D,20160115,000000,7.03622,7.06306,7.02302,7.04271,159009.98088243,0
+WIA.US,D,20160119,000000,7.01643,7.06956,7.01643,7.06306,119616.52795504,0
+WIA.US,D,20160120,000000,7.05729,7.05859,6.97126,6.9906,231815.36055685,0
+WIA.US,D,20160121,000000,7.00518,7.00518,6.98401,6.98401,96790.696767964,0
+WIA.US,D,20160122,000000,6.99775,7.04271,6.9906,7.01643,134297.96649378,0
+WIA.US,D,20160125,000000,7.01643,7.02971,6.99775,7.02971,178376.73294469,0
+WIA.US,D,20160126,000000,7.04271,7.05025,7.02302,7.02971,246506.48839286,0
+WIA.US,D,20160127,000000,7.02971,7.04271,7.02302,7.02971,169406.59685139,0
+WIA.US,D,20160128,000000,7.04271,7.12416,7.04271,7.11664,72473.790390142,0
+WIA.US,D,20160129,000000,7.11014,7.16289,7.11014,7.13168,180807.66997048,0
+WIA.US,D,20160201,000000,7.12416,7.18473,7.08274,7.18473,153728.23728258,0
+WIA.US,D,20160202,000000,7.11664,7.23415,7.09034,7.23415,342242.12834716,0
+WIA.US,D,20160203,000000,7.2268,7.26211,7.19466,7.23415,126160.03337694,0
+WIA.US,D,20160204,000000,7.26211,7.26211,7.22291,7.2268,66046.556535465,0
+WIA.US,D,20160205,000000,7.21911,7.23415,7.18473,7.18473,83949.148121633,0
+WIA.US,D,20160208,000000,7.19161,7.2138,7.11664,7.12416,155433.5536018,0
+WIA.US,D,20160209,000000,7.10438,7.12416,7.07745,7.07745,62213.901171537,0
+WIA.US,D,20160210,000000,7.09167,7.09806,7.05859,7.05859,125174.95482132,0
+WIA.US,D,20160211,000000,7.02376,7.09167,6.97963,7.03044,97806.996392555,0
+WIA.US,D,20160212,000000,7.09806,7.10354,7.05162,7.06361,180134.80210461,0
+WIA.US,D,20160216,000000,7.07104,7.07104,7.03732,7.03732,100662.10932097,0
+WIA.US,D,20160217,000000,7.0442,7.07893,7.03044,7.0442,116153.14247589,0
+WIA.US,D,20160218,000000,7.05162,7.09167,7.05162,7.08405,46695.95330197,0
+WIA.US,D,20160219,000000,7.08405,7.10579,7.07104,7.10579,62502.426912417,0
+WIA.US,D,20160222,000000,7.10579,7.11833,7.08405,7.09806,94985.257710291,0
+WIA.US,D,20160223,000000,7.09806,7.11833,7.08405,7.11833,86922.685794432,0
+WIA.US,D,20160224,000000,7.11174,7.14433,7.11174,7.13745,48193.488024224,0
+WIA.US,D,20160225,000000,7.11833,7.14433,7.11833,7.14433,96436.499123375,0
+WIA.US,D,20160226,000000,7.16449,7.16449,7.12575,7.15185,111961.98311304,0
+WIA.US,D,20160229,000000,7.16449,7.16449,7.13745,7.15909,100523.22939345,0
+WIA.US,D,20160301,000000,7.15185,7.16289,7.14433,7.15909,126964.24505022,0
+WIA.US,D,20160302,000000,7.15909,7.18631,7.13745,7.17963,58945.378226345,0
+WIA.US,D,20160303,000000,7.17182,7.25737,7.16449,7.22895,69090.072466314,0
+WIA.US,D,20160304,000000,7.24352,7.29462,7.21678,7.27604,104113.65232566,0
+WIA.US,D,20160307,000000,7.32192,7.39688,7.30668,7.38331,248484.18162419,0
+WIA.US,D,20160308,000000,7.39047,7.43535,7.35073,7.43535,270188.20750532,0
+WIA.US,D,20160309,000000,7.42187,7.42187,7.36168,7.38331,126349.51296796,0
+WIA.US,D,20160310,000000,7.36168,7.41564,7.32918,7.36846,150423.1103255,0
+WIA.US,D,20160311,000000,7.39847,7.42334,7.36325,7.41639,198623.05788124,0
+WIA.US,D,20160314,000000,7.41639,7.4502,7.40321,7.44341,185734.13933713,0
+WIA.US,D,20160315,000000,7.43701,7.45716,7.41639,7.44341,116374.91972449,0
+WIA.US,D,20160316,000000,7.43701,7.54949,7.4308,7.53509,142027.87253677,0
+WIA.US,D,20160317,000000,7.54949,7.58256,7.50751,7.5559,151664.41696444,0
+WIA.US,D,20160318,000000,7.57541,7.57541,7.52823,7.55507,130645.1014236,0
+WIA.US,D,20160321,000000,7.55507,7.56054,7.54225,7.54949,45476.178434743,0
+WIA.US,D,20160322,000000,7.56054,7.63774,7.53509,7.60709,240284.88295799,0
+WIA.US,D,20160323,000000,7.61471,7.67655,7.61471,7.64972,84853.482533345,0
+WIA.US,D,20160324,000000,7.65604,7.65604,7.59538,7.60076,155332.35427479,0
+WIA.US,D,20160328,000000,7.62994,7.62994,7.55507,7.55507,57777.279611214,0
+WIA.US,D,20160329,000000,7.57541,7.59538,7.55507,7.56054,109771.1253418,0
+WIA.US,D,20160330,000000,7.56752,7.63774,7.56752,7.61471,101557.83102399,0
+WIA.US,D,20160331,000000,7.6228,7.7295,7.6228,7.7295,107512.44248968,0
+WIA.US,D,20160401,000000,7.71604,7.72133,7.68994,7.70824,79698.776386579,0
+WIA.US,D,20160404,000000,7.697,7.71604,7.68994,7.70258,117752.95311375,0
+WIA.US,D,20160405,000000,7.70824,7.71604,7.70258,7.70258,59890.623004301,0
+WIA.US,D,20160406,000000,7.70258,7.70824,7.68363,7.68994,120454.11387446,0
+WIA.US,D,20160407,000000,7.68363,7.70824,7.68363,7.70258,55394.789071784,0
+WIA.US,D,20160408,000000,7.697,7.7073,7.68363,7.68363,85201.220646421,0
+WIA.US,D,20160411,000000,7.66384,7.67655,7.64972,7.64972,83569.112350997,0
+WIA.US,D,20160412,000000,7.66933,7.67655,7.6228,7.66384,102495.53968186,0
+WIA.US,D,20160413,000000,7.67814,7.73109,7.67489,7.72309,167256.64944638,0
+WIA.US,D,20160414,000000,7.71743,7.71743,7.67099,7.67814,90169.67696792,0
+WIA.US,D,20160415,000000,7.66523,7.68528,7.64331,7.65771,42248.565855793,0
+WIA.US,D,20160418,000000,7.67814,7.72309,7.64006,7.71743,142342.23640368,0
+WIA.US,D,20160419,000000,7.68528,7.72309,7.68528,7.72309,35194.75744443,0
+WIA.US,D,20160420,000000,7.70349,7.7599,7.69839,7.73109,86423.148690821,0
+WIA.US,D,20160421,000000,7.74568,7.74568,7.71743,7.71743,205311.90276215,0
+WIA.US,D,20160422,000000,7.73109,7.73258,7.72309,7.73109,115299.4077277,0
+WIA.US,D,20160425,000000,7.74568,7.91211,7.74112,7.77931,168497.9560853,0
+WIA.US,D,20160426,000000,7.79416,7.79416,7.77121,7.77121,141052.48327841,0
+WIA.US,D,20160427,000000,7.78663,7.8014,7.77121,7.79416,74691.56287601,0
+WIA.US,D,20160428,000000,7.81449,7.81449,7.77931,7.77931,187252.12924251,0
+WIA.US,D,20160429,000000,7.79416,7.84644,7.78663,7.83465,94026.017280724,0
+WIA.US,D,20160502,000000,7.82955,7.85909,7.80791,7.80791,24098.35889499,0
+WIA.US,D,20160503,000000,7.82955,7.82955,7.77931,7.77931,58903.391271514,0
+WIA.US,D,20160504,000000,7.77121,7.78663,7.71743,7.78663,79274.600483943,0
+WIA.US,D,20160505,000000,7.80791,7.80791,7.73814,7.73814,46143.663357674,0
+WIA.US,D,20160506,000000,7.75301,7.77931,7.73814,7.76471,51819.438379761,0
+WIA.US,D,20160509,000000,7.77121,7.78663,7.76471,7.76471,174760.47188644,0
+WIA.US,D,20160510,000000,7.7599,7.77603,7.69839,7.70972,56250.676997156,0
+WIA.US,D,20160511,000000,7.71121,7.78106,7.71121,7.73982,92874.067494375,0
+WIA.US,D,20160512,000000,7.72468,7.80966,7.72468,7.78106,119959.95971378,0
+WIA.US,D,20160513,000000,7.75395,7.83643,7.75395,7.79592,113149.4603227,0
+WIA.US,D,20160516,000000,7.76147,7.7884,7.74724,7.76147,64650.221140237,0
+WIA.US,D,20160517,000000,7.73258,7.79592,7.73258,7.7728,105155.79007632,0
+WIA.US,D,20160518,000000,7.79592,7.79592,7.73982,7.76564,54021.062036849,0
+WIA.US,D,20160519,000000,7.7728,7.7728,7.70498,7.73258,85938.683827402,0
+WIA.US,D,20160520,000000,7.78106,7.78106,7.75395,7.76147,157751.44882612,0
+WIA.US,D,20160523,000000,7.79592,7.79592,7.74724,7.74724,54556.126563779,0
+WIA.US,D,20160524,000000,7.78106,7.78106,7.74724,7.76564,40800.554208467,0
+WIA.US,D,20160525,000000,7.78106,7.78106,7.74724,7.74724,41243.032117055,0
+WIA.US,D,20160526,000000,7.74724,7.76147,7.71121,7.71121,98682.262912464,0
+WIA.US,D,20160527,000000,7.73982,7.78106,7.7151,7.72468,63813.711809402,0
+WIA.US,D,20160531,000000,7.76147,7.76564,7.71121,7.71121,68814.465788458,0
+WIA.US,D,20160601,000000,7.69227,7.80966,7.69227,7.75395,208174.55181065,0
+WIA.US,D,20160602,000000,7.76564,7.80966,7.76564,7.80289,54252.528582703,0
+WIA.US,D,20160603,000000,7.79592,7.81542,7.74724,7.7884,103450.47375708,0
+WIA.US,D,20160606,000000,7.80966,7.80966,7.78106,7.80289,35353.01596648,0
+WIA.US,D,20160607,000000,7.80966,7.83643,7.80966,7.83643,39447.282356654,0
+WIA.US,D,20160608,000000,7.81542,7.83112,7.79592,7.82388,118977.03433531,0
+WIA.US,D,20160609,000000,7.82388,7.84821,7.82388,7.84143,46929.573024995,0
+WIA.US,D,20160610,000000,7.82388,7.893,7.82388,7.87738,95321.153348927,0
+WIA.US,D,20160613,000000,7.90218,7.90218,7.82556,7.82556,30658.013145668,0
+WIA.US,D,20160614,000000,7.83724,7.8431,7.78253,7.78924,47211.639234365,0
+WIA.US,D,20160615,000000,7.82556,7.82556,7.79657,7.80382,77823.35907086,0
+WIA.US,D,20160616,000000,7.7623,7.81738,7.7623,7.79657,35201.216975942,0
+WIA.US,D,20160617,000000,7.80382,7.80382,7.72542,7.72542,151778.53535448,0
+WIA.US,D,20160620,000000,7.76723,7.77447,7.73258,7.75561,80534.20912883,0
+WIA.US,D,20160621,000000,7.78253,7.78253,7.7623,7.7623,104855.42186099,0
+WIA.US,D,20160622,000000,7.74056,7.77447,7.74056,7.75561,57750.36489658,0
+WIA.US,D,20160623,000000,7.76723,7.79657,7.7623,7.78253,139721.81978688,0
+WIA.US,D,20160624,000000,7.7623,7.86326,7.75729,7.83279,136269.2001936,0
+WIA.US,D,20160627,000000,7.8431,7.84971,7.78924,7.78924,62259.117892122,0
+WIA.US,D,20160628,000000,7.82556,7.82556,7.77447,7.80382,63068.712508323,0
+WIA.US,D,20160629,000000,7.83724,7.89457,7.82556,7.87897,80622.48939283,0
+WIA.US,D,20160630,000000,7.83279,7.86326,7.83279,7.85592,67916.590908258,0
+WIA.US,D,20160701,000000,7.89457,8.04243,7.84971,7.99322,216806.63908817,0
+WIA.US,D,20160705,000000,7.9411,7.98736,7.93619,7.94862,103839.1222364,0
+WIA.US,D,20160706,000000,7.98736,7.99322,7.94862,7.97639,99722.247485933,0
+WIA.US,D,20160707,000000,7.97983,8.01373,7.95448,8.01373,76237.544084607,0
+WIA.US,D,20160708,000000,8.02729,8.02729,7.98912,8.0052,38402.991428841,0
+WIA.US,D,20160711,000000,8.03399,8.03399,7.99404,8.02043,155021.22017363,0
+WIA.US,D,20160712,000000,8.0052,8.0052,7.92875,7.92875,157754.67859189,0
+WIA.US,D,20160713,000000,7.95606,7.96302,7.94277,7.95606,88020.806151514,0
+WIA.US,D,20160714,000000,7.96302,7.96803,7.95606,7.96302,41894.368211206,0
+WIA.US,D,20160715,000000,7.93786,7.96803,7.93786,7.94946,45958.490120989,0
+WIA.US,D,20160718,000000,7.98151,7.98151,7.85752,7.85752,64860.155914383,0
+WIA.US,D,20160719,000000,7.86495,7.90804,7.86495,7.90302,75248.159174648,0
+WIA.US,D,20160720,000000,7.89634,7.93034,7.87245,7.92458,59007.820364296,0
+WIA.US,D,20160721,000000,7.923,7.93034,7.85752,7.90302,52285.601237226,0
+WIA.US,D,20160722,000000,7.88892,7.90302,7.86495,7.90302,20623.130941406,0
+WIA.US,D,20160725,000000,7.88073,7.89634,7.88073,7.89634,17074.694964017,0
+WIA.US,D,20160726,000000,7.89634,7.90972,7.84395,7.84395,44434.040684102,0
+WIA.US,D,20160727,000000,7.85137,7.86495,7.84395,7.85752,27541.289191013,0
+WIA.US,D,20160728,000000,7.83882,7.86495,7.83882,7.85137,26758.609289447,0
+WIA.US,D,20160729,000000,7.83882,7.90635,7.83882,7.89634,62687.600149101,0
+WIA.US,D,20160801,000000,7.86495,7.88073,7.83882,7.86495,230427.63787031,0
+WIA.US,D,20160802,000000,7.79732,7.79732,7.73332,7.76804,133521.74612371,0
+WIA.US,D,20160803,000000,7.78253,7.81218,7.77529,7.79732,51736.541058686,0
+WIA.US,D,20160804,000000,7.80466,7.87245,7.80466,7.85752,64222.815471842,0
+WIA.US,D,20160805,000000,7.84395,7.88892,7.84395,7.87245,54775.750635194,0
+WIA.US,D,20160808,000000,7.85752,7.85752,7.79732,7.81218,55908.321827007,0
+WIA.US,D,20160809,000000,7.82723,7.83967,7.79732,7.82723,79752.605815848,0
+WIA.US,D,20160810,000000,7.82723,7.84395,7.81218,7.82723,249740.56050332,0
+WIA.US,D,20160811,000000,7.82807,7.90459,7.82807,7.84561,135533.89018978,0
+WIA.US,D,20160812,000000,7.85304,7.90804,7.85304,7.89047,49990.314373211,0
+WIA.US,D,20160815,000000,7.91703,7.95448,7.89809,7.91703,119130.98650304,0
+WIA.US,D,20160816,000000,7.91128,7.96898,7.89809,7.96479,160749.7480364,0
+WIA.US,D,20160817,000000,7.96898,7.96898,7.93191,7.96479,88885.306785568,0
+WIA.US,D,20160818,000000,7.99089,7.99089,7.95114,7.98319,200762.23940036,0
+WIA.US,D,20160819,000000,7.98319,8.02387,7.94453,8.02387,82632.480281722,0
+WIA.US,D,20160822,000000,7.99684,7.99684,7.96479,7.99089,56546.738858133,0
+WIA.US,D,20160823,000000,7.99684,8.05257,7.98319,7.98319,124464.40635497,0
+WIA.US,D,20160824,000000,7.98319,7.99089,7.95114,7.95114,100018.30934691,0
+WIA.US,D,20160825,000000,7.93944,7.96898,7.93944,7.95114,27760.91326243,0
+WIA.US,D,20160826,000000,7.96479,7.96898,7.90459,7.90459,62113.778433097,0
+WIA.US,D,20160829,000000,7.93944,7.93944,7.89809,7.90459,59054.113673468,0
+WIA.US,D,20160830,000000,7.89809,7.94453,7.89809,7.92458,94371.602216629,0
+WIA.US,D,20160831,000000,7.94453,7.94453,7.91703,7.93191,49069.831132716,0
+WIA.US,D,20160901,000000,7.91128,7.95885,7.91128,7.91703,57066.731144867,0
+WIA.US,D,20160902,000000,7.93944,7.93944,7.89809,7.90459,131274.90574605,0
+WIA.US,D,20160906,000000,7.89809,7.95114,7.89809,7.95114,76294.603279631,0
+WIA.US,D,20160907,000000,7.94453,8.00938,7.94453,8.00259,80915.321488052,0
+WIA.US,D,20160908,000000,8.00938,8.05257,7.98661,8.02387,181943.47092805,0
+WIA.US,D,20160909,000000,7.99684,7.99684,7.95885,7.96479,75688.483906065,0
+WIA.US,D,20160912,000000,7.93191,7.98319,7.93191,7.96479,79949.621526971,0
+WIA.US,D,20160913,000000,7.98485,8.06268,7.91305,8.05424,203396.65166876,0
+WIA.US,D,20160914,000000,8.01792,8.04579,7.99582,8.01792,96121.058667862,0
+WIA.US,D,20160915,000000,7.99172,7.99172,7.92531,7.9411,54313.894132069,0
+WIA.US,D,20160916,000000,7.97063,7.97063,7.93367,7.9411,15156.214104882,0
+WIA.US,D,20160919,000000,7.99172,8.00351,7.93367,7.9411,130850.72984342,0
+WIA.US,D,20160920,000000,7.94527,7.98151,7.89893,7.89893,81422.394711762,0
+WIA.US,D,20160921,000000,7.9411,7.9411,7.88481,7.90553,87557.873059802,0
+WIA.US,D,20160922,000000,7.9528,7.98485,7.91798,7.93274,71877.360313845,0
+WIA.US,D,20160923,000000,7.9411,7.94612,7.91211,7.91305,98855.593674708,0
+WIA.US,D,20160926,000000,7.91305,7.93367,7.90553,7.92531,65598.69568395,0
+WIA.US,D,20160927,000000,7.92531,7.92531,7.89893,7.89893,71361.674381452,0
+WIA.US,D,20160928,000000,7.8914,7.93367,7.88406,7.8914,101608.4306875,0
+WIA.US,D,20160929,000000,7.88406,7.91703,7.88406,7.91305,75682.024374553,0
+WIA.US,D,20160930,000000,7.91798,7.94527,7.90553,7.90553,134426.08053544,0
+WIA.US,D,20161003,000000,7.89893,7.9411,7.8914,7.89893,89254.576670352,0
+WIA.US,D,20161004,000000,7.91305,7.91305,7.88406,7.8914,61222.363084407,0
+WIA.US,D,20161005,000000,7.86754,7.8758,7.83465,7.83465,37323.173077712,0
+WIA.US,D,20161006,000000,7.83465,7.84061,7.72068,7.72886,166682.82773037,0
+WIA.US,D,20161007,000000,7.74344,7.80715,7.74344,7.76963,90839.315068021,0
+WIA.US,D,20161010,000000,7.75812,7.76322,7.74344,7.76322,38892.839235185,0
+WIA.US,D,20161011,000000,7.78505,7.78505,7.70824,7.7151,813818.07322094,0
+WIA.US,D,20161012,000000,7.73731,7.75217,7.7089,7.72227,112728.51418582,0
+WIA.US,D,20161013,000000,7.7166,7.73731,7.70349,7.70349,81714.150218397,0
+WIA.US,D,20161014,000000,7.70349,7.7599,7.70349,7.7506,88756.116155324,0
+WIA.US,D,20161017,000000,7.697,7.73025,7.68994,7.68994,134899.779513,0
+WIA.US,D,20161018,000000,7.72227,7.73025,7.67655,7.6877,229076.51919567,0
+WIA.US,D,20161019,000000,7.68994,7.72227,7.68994,7.7166,63828.784049596,0
+WIA.US,D,20161020,000000,7.70349,7.73731,7.70349,7.70349,108639.63073858,0
+WIA.US,D,20161021,000000,7.73025,7.74493,7.7089,7.7089,146432.1964395,0
+WIA.US,D,20161024,000000,7.7089,7.73025,7.70349,7.70349,98331.29503363,0
+WIA.US,D,20161025,000000,7.73025,7.76471,7.70349,7.76471,253646.42389105,0
+WIA.US,D,20161026,000000,7.75217,7.7599,7.73731,7.7599,74162.957880591,0
+WIA.US,D,20161027,000000,7.75217,7.75217,7.70349,7.7166,90763.953867044,0
+WIA.US,D,20161028,000000,7.70349,7.76471,7.70349,7.76471,82011.288667963,0
+WIA.US,D,20161031,000000,7.77931,7.89383,7.77931,7.89383,234076.19658614,0
+WIA.US,D,20161101,000000,7.89383,7.9204,7.79732,7.84896,137983.12922152,0
+WIA.US,D,20161102,000000,7.87822,7.87822,7.8014,7.81542,48783.458569008,0
+WIA.US,D,20161103,000000,7.855,7.855,7.78663,7.82295,147001.71180118,0
+WIA.US,D,20161104,000000,7.78663,7.82556,7.77121,7.82556,85871.935335109,0
+WIA.US,D,20161107,000000,7.83038,7.86243,7.81449,7.86085,84712.449428662,0
+WIA.US,D,20161108,000000,7.84228,7.92791,7.81542,7.92791,62654.225902954,0
+WIA.US,D,20161109,000000,7.86995,7.9204,7.84896,7.88649,82028.514085327,0
+WIA.US,D,20161110,000000,7.87163,7.90218,7.83724,7.88806,52922.941679767,0
+WIA.US,D,20161111,000000,7.85667,7.95606,7.85667,7.94195,86753.66138653,0
+WIA.US,D,20161114,000000,7.95606,7.95606,7.85062,7.85062,376672.50789598,0
+WIA.US,D,20161115,000000,7.85062,7.85062,7.83196,7.8431,398401.29531456,0
+WIA.US,D,20161116,000000,7.85062,7.92216,7.85062,7.90887,163575.79307299,0
+WIA.US,D,20161117,000000,7.90887,7.90887,7.87163,7.90887,68118.989562309,0
+WIA.US,D,20161118,000000,7.91621,7.91621,7.87988,7.88806,47444.182368803,0
+WIA.US,D,20161121,000000,7.90887,7.90887,7.85062,7.85062,102547.21593395,0
+WIA.US,D,20161122,000000,7.89549,7.91621,7.87988,7.90887,90140.609076114,0
+WIA.US,D,20161123,000000,7.87163,7.87988,7.85062,7.85667,64921.521463751,0
+WIA.US,D,20161125,000000,7.85062,7.87163,7.85062,7.85667,19767.243016034,0
+WIA.US,D,20161128,000000,7.85667,7.87646,7.85062,7.86399,108087.34079427,0
+WIA.US,D,20161129,000000,7.85667,7.87163,7.81052,7.81052,81245.834183761,0
+WIA.US,D,20161130,000000,7.81052,7.81542,7.76564,7.79592,101866.81194799,0
+WIA.US,D,20161201,000000,7.80289,7.80548,7.73109,7.73814,67980.109634795,0
+WIA.US,D,20161202,000000,7.76564,7.83724,7.75812,7.83724,52443.859759277,0
+WIA.US,D,20161205,000000,7.83724,7.85062,7.81654,7.8431,56442.309765351,0
+WIA.US,D,20161206,000000,7.83724,7.86902,7.81654,7.86399,159355.56581833,0
+WIA.US,D,20161207,000000,7.87163,7.90887,7.84644,7.89549,100952.78823901,0
+WIA.US,D,20161208,000000,7.85667,7.92216,7.85667,7.92121,101993.84940107,0
+WIA.US,D,20161209,000000,7.87163,7.94195,7.87163,7.91621,72082.988733652,0
+WIA.US,D,20161212,000000,7.89549,7.94195,7.83724,7.92216,104467.84997025,0
+WIA.US,D,20161213,000000,7.93868,8.00938,7.90385,7.98996,122052.84792374,0
+WIA.US,D,20161214,000000,8.00259,8.01717,7.92363,7.93868,63708.206128034,0
+WIA.US,D,20161215,000000,7.93107,7.93107,7.83363,7.83363,63773.878031743,0
+WIA.US,D,20161216,000000,7.89717,7.89717,7.83363,7.86495,105422.78404548,0
+WIA.US,D,20161219,000000,7.83882,7.86495,7.83882,7.85221,80669.859290586,0
+WIA.US,D,20161220,000000,7.85843,7.86495,7.79657,7.82648,73563.298038538,0
+WIA.US,D,20161221,000000,7.85221,7.85221,7.82723,7.83967,68942.579830117,0
+WIA.US,D,20161222,000000,7.84478,7.85221,7.84061,7.84478,123790.46190055,0
+WIA.US,D,20161223,000000,7.85221,7.91054,7.85221,7.90385,59063.802970737,0
+WIA.US,D,20161227,000000,7.92363,7.93868,7.89717,7.93107,65190.668610093,0
+WIA.US,D,20161228,000000,7.93107,7.99582,7.93107,7.95792,77516.531324028,0
+WIA.US,D,20161229,000000,7.95792,7.97566,7.95029,7.96395,126901.80291226,0
+WIA.US,D,20161230,000000,7.97566,7.99582,7.96803,7.98996,77791.061413298,0
+WIA.US,D,20170103,000000,7.96803,7.97566,7.93107,7.93868,51621.346080051,0
+WIA.US,D,20170104,000000,7.96803,7.96803,7.93868,7.95792,36536.186821803,0
+WIA.US,D,20170105,000000,7.97566,7.97566,7.92458,7.93535,51871.114631858,0
+WIA.US,D,20170106,000000,7.94371,7.94371,7.90052,7.91703,58191.766216583,0
+WIA.US,D,20170109,000000,7.94371,7.96395,7.89717,7.90385,99551.069900859,0
+WIA.US,D,20170110,000000,7.88964,7.90459,7.8733,7.89717,54374.18309285,0
+WIA.US,D,20170111,000000,7.91703,7.94026,7.89893,7.90553,37409.300164542,0
+WIA.US,D,20170112,000000,7.89893,7.91547,7.86661,7.86661,38456.820858111,0
+WIA.US,D,20170113,000000,7.85909,7.90553,7.85909,7.87496,71186.190442035,0
+WIA.US,D,20170117,000000,7.89047,7.94026,7.89047,7.92458,89327.784694157,0
+WIA.US,D,20170118,000000,7.91703,7.94527,7.90553,7.90553,58864.63408244,0
+WIA.US,D,20170119,000000,7.88333,7.92458,7.8733,7.92458,73312.452898147,0
+WIA.US,D,20170120,000000,7.91211,7.94026,7.88333,7.90553,66306.01438454,0
+WIA.US,D,20170123,000000,7.92458,7.92458,7.89893,7.91703,83302.118381823,0
+WIA.US,D,20170124,000000,7.93274,7.96553,7.91964,7.96553,61909.226601876,0
+WIA.US,D,20170125,000000,7.96553,7.99089,7.93274,7.99089,112476.59245684,0
+WIA.US,D,20170126,000000,7.99089,8.01885,7.97724,8.01885,56819.115770232,0
+WIA.US,D,20170127,000000,8.02553,8.05592,8.01542,8.03305,58102.409363998,0
+WIA.US,D,20170130,000000,8.02553,8.07197,7.99582,8.06426,101185.33137345,0
+WIA.US,D,20170131,000000,8.06426,8.06426,7.95968,7.95968,68674.50927236,0
+WIA.US,D,20170201,000000,7.97724,7.99089,7.94527,7.9698,51062.596604243,0
+WIA.US,D,20170202,000000,7.99089,7.99758,7.94527,7.9698,70404.587129054,0
+WIA.US,D,20170203,000000,8.00351,8.00351,7.97724,7.98912,43456.498248583,0
+WIA.US,D,20170206,000000,7.99089,7.99758,7.96553,7.96553,39675.519136753,0
+WIA.US,D,20170207,000000,7.9698,8.00351,7.9698,8.00351,76896.416298853,0
+WIA.US,D,20170208,000000,7.99089,8.01885,7.99089,8.01104,41568.161869838,0
+WIA.US,D,20170209,000000,8.00351,8.00351,7.95198,7.96219,49798.681605014,0
+WIA.US,D,20170210,000000,7.95968,7.99089,7.95968,7.97724,61085.636334066,0
+WIA.US,D,20170213,000000,7.99238,8.00436,7.9714,8.00436,39666.90642807,0
+WIA.US,D,20170214,000000,7.98578,7.99851,7.979,7.98578,128515.60920173,0
+WIA.US,D,20170215,000000,7.96553,7.979,7.96135,7.9714,76998.692214465,0
+WIA.US,D,20170216,000000,7.98578,7.99851,7.96479,7.99238,71779.390752577,0
+WIA.US,D,20170217,000000,7.99238,7.99851,7.9714,7.99238,49233.472597695,0
+WIA.US,D,20170221,000000,7.98578,7.99238,7.9714,7.98578,73570.834158637,0
+WIA.US,D,20170222,000000,7.96553,7.99238,7.96553,7.979,57265.900033161,0
+WIA.US,D,20170223,000000,7.99238,8.02729,7.98578,8.01263,59720.522007813,0
+WIA.US,D,20170224,000000,8.02043,8.0651,8.02043,8.05768,60583.946053282,0
+WIA.US,D,20170227,000000,8.05768,8.09298,8.05768,8.09298,86907.613554238,0
+WIA.US,D,20170228,000000,8.09298,8.13523,8.07949,8.13347,88519.266666541,0
+WIA.US,D,20170301,000000,8.12074,8.13347,8.10912,8.12335,93564.160777599,0
+WIA.US,D,20170302,000000,8.12678,8.14108,8.10912,8.12074,32633.553199828,0
+WIA.US,D,20170303,000000,8.12074,8.13347,8.1006,8.11498,83425.926069141,0
+WIA.US,D,20170306,000000,8.13347,8.16301,8.11498,8.16301,126726.31897283,0
+WIA.US,D,20170307,000000,8.14693,8.14693,8.08034,8.09298,92950.505283936,0
+WIA.US,D,20170308,000000,8.08722,8.09298,7.99851,7.99851,53883.25869792,0
+WIA.US,D,20170309,000000,8.01263,8.01263,7.88481,7.90635,95381.442309709,0
+WIA.US,D,20170310,000000,7.91881,7.94195,7.87646,7.87646,73837.82812781,0
+WIA.US,D,20170313,000000,7.86995,7.92458,7.855,7.87822,55353.87870554,0
+WIA.US,D,20170314,000000,7.84821,7.91547,7.80791,7.80791,89754.113773964,0
+WIA.US,D,20170315,000000,7.80791,7.9204,7.80791,7.90804,117628.06883786,0
+WIA.US,D,20170316,000000,7.90804,7.95448,7.89383,7.94769,73070.220466438,0
+WIA.US,D,20170317,000000,7.9204,7.94769,7.91547,7.9204,68206.193237722,0
+WIA.US,D,20170320,000000,7.9204,7.93619,7.89383,7.93619,94112.144367553,0
+WIA.US,D,20170321,000000,7.93619,7.9411,7.91703,7.92791,110965.06208299,0
+WIA.US,D,20170322,000000,7.95448,7.95448,7.91547,7.93619,69348.453726804,0
+WIA.US,D,20170323,000000,7.92791,7.93619,7.88649,7.9204,95504.173408441,0
+WIA.US,D,20170324,000000,7.92791,7.95448,7.91547,7.9411,59278.044099223,0
+WIA.US,D,20170327,000000,7.95448,7.99322,7.94769,7.98736,68285.860793041,0
+WIA.US,D,20170328,000000,7.98736,8.0011,7.96219,7.97316,85191.531349153,0
+WIA.US,D,20170329,000000,7.98736,8.04412,7.97983,8.04412,105141.79442471,0
+WIA.US,D,20170330,000000,8.04412,8.04412,7.99322,8.01542,73715.097029078,0
+WIA.US,D,20170331,000000,8.02221,8.08209,7.98736,8.08209,83344.105336654,0
+WIA.US,D,20170403,000000,8.01542,8.05174,8.01542,8.05174,98358.209748266,0
+WIA.US,D,20170404,000000,8.05174,8.08722,8.04412,8.06017,37604.162698495,0
+WIA.US,D,20170405,000000,8.06017,8.06686,8.04412,8.06017,18479.643067929,0
+WIA.US,D,20170406,000000,8.06017,8.06855,8.01373,8.06017,109756.05310161,0
+WIA.US,D,20170407,000000,8.06017,8.07606,8.02221,8.03649,51888.340049223,0
+WIA.US,D,20170410,000000,8.07606,8.07606,8.03649,8.06855,71687.880722819,0
+WIA.US,D,20170411,000000,8.07783,8.07783,8.02387,8.03065,126773.6888706,0
+WIA.US,D,20170412,000000,8.05331,8.05331,8.02387,8.02387,74550.529771325,0
+WIA.US,D,20170413,000000,8.03807,8.08387,8.03807,8.05331,118823.08216762,0
+WIA.US,D,20170417,000000,8.05331,8.07783,8.05331,8.07783,77220.46946305,0
+WIA.US,D,20170418,000000,8.07783,8.08387,8.06186,8.07783,84951.452094614,0
+WIA.US,D,20170419,000000,8.06938,8.06938,8.00864,8.00864,144507.25604886,0
+WIA.US,D,20170420,000000,8.00864,8.01263,7.95968,7.98151,93649.211275844,0
+WIA.US,D,20170421,000000,8.00864,8.01717,7.97388,7.9883,78648.025927257,0
+WIA.US,D,20170424,000000,8.00864,8.00864,7.96803,7.9883,78063.438325399,0
+WIA.US,D,20170425,000000,7.99488,7.99488,7.96803,7.97388,55711.306115883,0
+WIA.US,D,20170426,000000,7.9883,8.01717,7.98151,8.00864,63399.225204033,0
+WIA.US,D,20170427,000000,8.00864,8.00864,7.9883,8.00195,22049.610817026,0
+WIA.US,D,20170428,000000,8.02387,8.02387,8.00195,8.01717,58795.732412977,0
+WIA.US,D,20170501,000000,8.02387,8.03065,7.99488,8.00195,65221.88967907,0
+WIA.US,D,20170502,000000,8.00864,8.00864,7.98151,7.9883,38146.763345523,0
+WIA.US,D,20170503,000000,7.9883,8.00195,7.95606,7.95606,65916.289316635,0
+WIA.US,D,20170504,000000,7.95606,7.95606,7.90804,7.93619,117020.8728757,0
+WIA.US,D,20170505,000000,7.92121,7.93619,7.89457,7.91547,71476.869360087,0
+WIA.US,D,20170508,000000,7.90804,7.92875,7.86326,7.88723,137806.56869351,0
+WIA.US,D,20170509,000000,7.90218,7.91547,7.83643,7.89457,174312.61103493,0
+WIA.US,D,20170510,000000,7.89457,7.90804,7.89457,7.90804,75530.225384016,0
+WIA.US,D,20170511,000000,7.93274,7.93944,7.89809,7.90459,90939.43780646,0
+WIA.US,D,20170512,000000,7.92458,7.93701,7.91211,7.91703,42722.264833358,0
+WIA.US,D,20170515,000000,7.93274,7.94527,7.91211,7.94026,104824.20079202,0
+WIA.US,D,20170516,000000,7.94527,7.9528,7.94026,7.9528,47619.666308219,0
+WIA.US,D,20170517,000000,7.98485,7.99851,7.96052,7.99851,84913.771494128,0
+WIA.US,D,20170518,000000,7.97816,7.99851,7.96052,7.99172,94046.472463846,0
+WIA.US,D,20170519,000000,8.00436,8.00436,7.96553,7.98485,78508.069411157,0
+WIA.US,D,20170522,000000,8.02729,8.02729,7.94026,7.98485,98784.538828073,0
+WIA.US,D,20170523,000000,7.99851,8.03399,7.979,7.979,63722.201779643,0
+WIA.US,D,20170524,000000,7.99172,8.01263,7.99172,8.00696,29497.450650635,0
+WIA.US,D,20170525,000000,8.01263,8.02648,7.97816,7.99851,57391.860897651,0
+WIA.US,D,20170526,000000,7.99851,8.02043,7.98485,8.00436,32490.366917973,0
+WIA.US,D,20170530,000000,7.99851,8.02729,7.99851,8.02729,51409.258128734,0
+WIA.US,D,20170531,000000,8.03399,8.03399,8.02221,8.02729,33481.905005102,0
+WIA.US,D,20170601,000000,8.03399,8.04243,8.00436,8.03399,55886.7900553,0
+WIA.US,D,20170602,000000,8.04243,8.05768,8.03399,8.04913,31901.472961774,0
+WIA.US,D,20170605,000000,8.05768,8.1006,8.03399,8.03399,81293.204081518,0
+WIA.US,D,20170606,000000,8.03399,8.05768,8.01263,8.01263,61234.205558848,0
+WIA.US,D,20170607,000000,8.02043,8.03399,8.01263,8.02043,51360.81164239,0
+WIA.US,D,20170608,000000,8.02729,8.02729,7.97816,7.97816,51013.073529316,0
+WIA.US,D,20170609,000000,7.98485,7.99172,7.9528,7.97816,48789.918100521,0
+WIA.US,D,20170612,000000,7.97063,8.02043,7.96553,7.96553,76830.744395147,0
+WIA.US,D,20170613,000000,7.96803,8.00864,7.96803,7.99488,42739.490250724,0
+WIA.US,D,20170614,000000,8.00195,8.02468,7.99582,8.00864,74834.749157865,0
+WIA.US,D,20170615,000000,7.97388,7.97983,7.93619,7.9411,79159.405505308,0
+WIA.US,D,20170616,000000,7.93619,7.95531,7.93619,7.94862,49772.843478966,0
+WIA.US,D,20170619,000000,7.95531,7.98151,7.95448,7.97816,52260.839699763,0
+WIA.US,D,20170620,000000,7.9883,8.00195,7.96302,7.98151,71277.700471793,0
+WIA.US,D,20170621,000000,7.9883,8.00864,7.98578,8.00195,43214.265816874,0
+WIA.US,D,20170622,000000,7.99488,8.00195,7.96803,8.00195,32966.219072708,0
+WIA.US,D,20170623,000000,8.00195,8.00195,7.97473,7.98151,32692.765572022,0
+WIA.US,D,20170626,000000,7.99488,7.99488,7.97388,7.98151,54059.819225923,0
+WIA.US,D,20170627,000000,8.00195,8.00195,7.95531,7.9883,18373.060797975,0
+WIA.US,D,20170628,000000,8.00195,8.00195,7.98151,7.99488,20937.494808334,0
+WIA.US,D,20170629,000000,8.00195,8.00195,7.97388,7.97388,40431.284323684,0
+WIA.US,D,20170630,000000,7.99488,8.00195,7.94862,8.00195,98955.716413147,0
+WIA.US,D,20170703,000000,8.00195,8.00195,7.9411,7.94862,28673.860382826,0
+WIA.US,D,20170705,000000,7.95531,7.96803,7.94862,7.95606,77942.860403838,0
+WIA.US,D,20170706,000000,7.98151,7.98151,7.893,7.90719,93803.163443551,0
+WIA.US,D,20170707,000000,7.90052,7.90052,7.87738,7.893,133913.62436879,0
+WIA.US,D,20170710,000000,7.87738,7.9204,7.87738,7.88555,79988.378716045,0
+WIA.US,D,20170711,000000,7.893,7.91547,7.893,7.90052,41898.674565546,0
+WIA.US,D,20170712,000000,7.9204,7.94862,7.9204,7.92791,56892.323794038,0
+WIA.US,D,20170713,000000,7.93619,7.94862,7.92791,7.93619,61238.511913188,0
+WIA.US,D,20170714,000000,7.95531,7.97388,7.95198,7.96302,37225.203516443,0
+WIA.US,D,20170717,000000,7.97388,7.98151,7.96803,7.97388,95576.304843661,0
+WIA.US,D,20170718,000000,7.98151,8.07022,7.98151,8.07022,266454.59829124,0
+WIA.US,D,20170719,000000,8.04579,8.08461,8.03984,8.04579,74239.395670154,0
+WIA.US,D,20170720,000000,8.03147,8.09129,8.03147,8.05424,21893.505472146,0
+WIA.US,D,20170721,000000,8.06268,8.09724,8.06268,8.08461,45084.300189667,0
+WIA.US,D,20170724,000000,8.06268,8.07949,8.03147,8.03147,87681.680747121,0
+WIA.US,D,20170725,000000,8.08461,8.08461,8.02387,8.04579,53396.64065733,0
+WIA.US,D,20170726,000000,8.03901,8.07783,8.03901,8.07783,25637.880572073,0
+WIA.US,D,20170727,000000,8.07783,8.12427,8.06268,8.12427,54724.074383096,0
+WIA.US,D,20170728,000000,8.11917,8.13858,8.07022,8.11249,107431.6983458,0
+WIA.US,D,20170731,000000,8.1605,8.17647,8.13086,8.14536,69616.524284563,0
+WIA.US,D,20170801,000000,8.18325,8.2035,8.13086,8.2035,64536.102750188,0
+WIA.US,D,20170802,000000,8.18325,8.18325,8.12427,8.13858,70582.224245642,0
+WIA.US,D,20170803,000000,8.2035,8.2035,8.13858,8.18325,52186.555087373,0
+WIA.US,D,20170804,000000,8.23304,8.23304,8.13086,8.13858,34338.869519058,0
+WIA.US,D,20170807,000000,8.13858,8.15204,8.13858,8.14536,51971.237370299,0
+WIA.US,D,20170808,000000,8.13858,8.15875,8.12427,8.13858,40632.606389148,0
+WIA.US,D,20170809,000000,8.1605,8.16904,8.12427,8.12427,87640.770380876,0
+WIA.US,D,20170810,000000,8.13858,8.15204,8.10559,8.11249,53431.091492064,0
+WIA.US,D,20170811,000000,7.94769,8.1917,7.90635,8.13086,167694.82100063,0
+WIA.US,D,20170814,000000,8.15204,8.1917,8.1344,8.14536,74573.138131618,0
+WIA.US,D,20170815,000000,8.14536,8.14536,8.09129,8.09129,31412.701744014,0
+WIA.US,D,20170816,000000,8.07783,8.11917,8.07783,8.11249,166274.80065652,0
+WIA.US,D,20170817,000000,8.11249,8.13086,8.10559,8.11917,53868.186457724,0
+WIA.US,D,20170818,000000,8.11917,8.14275,8.11917,8.14275,42305.625050819,0
+WIA.US,D,20170821,000000,8.13858,8.18325,8.13858,8.1605,35253.969816625,0
+WIA.US,D,20170822,000000,8.17647,8.17647,8.12427,8.14536,38914.371006893,0
+WIA.US,D,20170823,000000,8.15204,8.21706,8.15204,8.19598,57756.824428092,0
+WIA.US,D,20170824,000000,8.18325,8.19431,8.17647,8.18242,32941.457535243,0
+WIA.US,D,20170825,000000,8.19598,8.19598,8.17647,8.18325,22272.464654197,0
+WIA.US,D,20170828,000000,8.18325,8.19598,8.17647,8.18325,23176.79906591,0
+WIA.US,D,20170829,000000,8.18325,8.2178,8.18325,8.19598,106801.89402335,0
+WIA.US,D,20170830,000000,8.18325,8.2178,8.18325,8.1917,53653.945329235,0
+WIA.US,D,20170831,000000,8.2035,8.2035,8.1917,8.2035,32373.018762168,0
+WIA.US,D,20170901,000000,8.20945,8.26008,8.20945,8.22541,69544.392849341,0
+WIA.US,D,20170905,000000,8.22541,8.25246,8.2178,8.2178,49950.480595553,0
+WIA.US,D,20170906,000000,8.23304,8.2466,8.22541,8.23304,90487.270600603,0
+WIA.US,D,20170907,000000,8.23974,8.27186,8.23974,8.26008,140500.19333411,0
+WIA.US,D,20170908,000000,8.27437,8.29536,8.26008,8.26677,113922.45092701,0
+WIA.US,D,20170911,000000,8.26008,8.26008,8.23304,8.23304,48789.918100521,0
+WIA.US,D,20170912,000000,8.2178,8.27437,8.2178,8.23974,75791.836410261,0
+WIA.US,D,20170913,000000,8.2466,8.29536,8.23304,8.2466,128256.15135267,0
+WIA.US,D,20170914,000000,8.23304,8.28879,8.23304,8.282,79630.951305701,0
+WIA.US,D,20170915,000000,8.26677,8.28879,8.2558,8.282,75124.35148733,0
+WIA.US,D,20170918,000000,8.28879,8.31655,8.27855,8.29536,102221.00959258,0
+WIA.US,D,20170919,000000,8.29536,8.30298,8.29118,8.30298,107734.21973828,0
+WIA.US,D,20170920,000000,8.30975,8.32323,8.29536,8.30975,79741.839929994,0
+WIA.US,D,20170921,000000,8.32323,8.32323,8.26677,8.282,23652.651220647,0
+WIA.US,D,20170922,000000,8.30298,8.30298,8.26677,8.27437,50156.109015357,0
+WIA.US,D,20170925,000000,8.26677,8.30298,8.26677,8.30298,76493.772167926,0
+WIA.US,D,20170926,000000,8.29536,8.32323,8.26677,8.27437,87200.445649458,0
+WIA.US,D,20170927,000000,8.27437,8.282,8.23304,8.23974,73873.355551127,0
+WIA.US,D,20170928,000000,8.22541,8.25321,8.22541,8.22541,56346.493381254,0
+WIA.US,D,20170929,000000,8.26008,8.26008,8.2178,8.2466,66330.775922003,0
+WIA.US,D,20171002,000000,8.23974,8.2466,8.19598,8.20945,31727.065610943,0
+WIA.US,D,20171003,000000,8.19598,8.20945,8.17647,8.1917,70540.237290812,0
+WIA.US,D,20171004,000000,8.20945,8.20945,8.1605,8.17647,94642.902540143,0
+WIA.US,D,20171005,000000,8.17647,8.2035,8.16904,8.17647,141724.27455569,0
+WIA.US,D,20171006,000000,8.17647,8.18325,8.1605,8.1605,84034.198619877,0
+WIA.US,D,20171009,000000,8.1892,8.22541,8.17647,8.2178,66322.163213321,0
+WIA.US,D,20171010,000000,8.2178,8.2178,8.18325,8.1917,73767.84986976,0
+WIA.US,D,20171011,000000,8.1917,8.25246,8.1917,8.25246,77870.728968616,0
+WIA.US,D,20171012,000000,8.23974,8.26008,8.22794,8.26008,26573.436052762,0
+WIA.US,D,20171013,000000,8.2466,8.25246,8.22541,8.23974,14569.473325854,0
+WIA.US,D,20171016,000000,8.23974,8.28879,8.23974,8.26008,71720.17838038,0
+WIA.US,D,20171017,000000,8.25246,8.27437,8.23974,8.26677,64314.325501599,0
+WIA.US,D,20171018,000000,8.26008,8.26677,8.23304,8.25069,45805.614541866,0
+WIA.US,D,20171019,000000,8.26008,8.26677,8.23974,8.24986,33417.30968998,0
+WIA.US,D,20171020,000000,8.2466,8.2466,8.20852,8.23304,42991.411979701,0
+WIA.US,D,20171023,000000,8.23974,8.2466,8.23304,8.23974,16352.304023232,0
+WIA.US,D,20171024,000000,8.23974,8.2466,8.19598,8.2035,91926.669539247,0
+WIA.US,D,20171025,000000,8.19598,8.2035,8.1605,8.19598,69086.842700558,0
+WIA.US,D,20171026,000000,8.2035,8.2178,8.16904,8.16904,53353.577113916,0
+WIA.US,D,20171027,000000,8.19431,8.2178,8.1917,8.20945,68813.389199874,0
+WIA.US,D,20171030,000000,8.23304,8.23304,8.20945,8.22283,78378.878780914,0
+WIA.US,D,20171031,000000,8.23304,8.27437,8.23304,8.27437,94982.027944537,0
+WIA.US,D,20171101,000000,8.26677,8.29536,8.26008,8.29536,78485.461050865,0
+WIA.US,D,20171102,000000,8.27437,8.282,8.26677,8.26677,32431.154545778,0
+WIA.US,D,20171103,000000,8.25246,8.27437,8.25246,8.25246,49590.900008038,0
+WIA.US,D,20171106,000000,8.23974,8.29536,8.23974,8.28879,74367.509711813,0
+WIA.US,D,20171107,000000,8.28879,8.29536,8.2871,8.28879,78793.365386281,0
+WIA.US,D,20171108,000000,8.27437,8.30298,8.27437,8.30298,72409.195075019,0
+WIA.US,D,20171109,000000,8.282,8.29536,8.27437,8.282,112958.90414308,0
+WIA.US,D,20171110,000000,8.26008,8.28879,8.23304,8.23974,51696.707281028,0
+WIA.US,D,20171113,000000,8.2466,8.26677,8.23974,8.2466,82102.798697718,0
+WIA.US,D,20171114,000000,8.26008,8.27437,8.25246,8.27437,95888.515533418,0
+WIA.US,D,20171115,000000,8.28879,8.28879,8.23974,8.2466,77741.538338371,0
+WIA.US,D,20171116,000000,8.25246,8.26677,8.25246,8.26008,130899.17632976,0
+WIA.US,D,20171117,000000,8.27437,8.28533,8.2466,8.27437,95457.880099269,0
+WIA.US,D,20171120,000000,8.282,8.28879,8.26677,8.282,63938.596085304,0
+WIA.US,D,20171121,000000,8.282,8.28879,8.26426,8.28879,31049.891390743,0
+WIA.US,D,20171122,000000,8.28879,8.31404,8.26677,8.30975,62417.376414172,0
+WIA.US,D,20171124,000000,8.30975,8.35193,8.30975,8.33169,22773.078346396,0
+WIA.US,D,20171127,000000,8.33847,8.33847,8.30298,8.31655,39851.003076168,0
+WIA.US,D,20171128,000000,8.32323,8.32323,8.30298,8.31655,51130.421685122,0
+WIA.US,D,20171129,000000,8.32323,8.33169,8.30383,8.33076,60940.29687504,0
+WIA.US,D,20171130,000000,8.33847,8.33847,8.32323,8.33847,65383.377966875,0
+WIA.US,D,20171201,000000,8.33169,8.34608,8.33169,8.34535,173395.35756017,0
+WIA.US,D,20171204,000000,8.34535,8.34535,8.32323,8.32323,116210.20167091,0
+WIA.US,D,20171205,000000,8.33169,8.33847,8.31655,8.33847,45259.784129083,0
+WIA.US,D,20171206,000000,8.33847,8.38306,8.33253,8.38306,44573.9972002,0
+WIA.US,D,20171207,000000,8.3749,8.39161,8.32323,8.32323,46817.607812117,0
+WIA.US,D,20171208,000000,8.33847,8.36466,8.33169,8.33169,44888.361067129,0
+WIA.US,D,20171211,000000,8.34535,8.368,8.33169,8.35193,24277.072600161,0
+WIA.US,D,20171212,000000,8.34535,8.35193,8.33847,8.35193,124347.05819916,0
+WIA.US,D,20171213,000000,8.35193,8.44556,8.34535,8.42718,110362.17247517,0
+WIA.US,D,20171214,000000,8.42031,8.44984,8.36884,8.38306,110334.18117196,0
+WIA.US,D,20171215,000000,8.38306,8.40599,8.368,8.39922,48135.352240614,0
+WIA.US,D,20171218,000000,8.40599,8.41259,8.38306,8.41259,92972.037055643,0
+WIA.US,D,20171219,000000,8.41259,8.41259,8.35193,8.35193,121622.21248959,0
+WIA.US,D,20171220,000000,8.35956,8.38306,8.34608,8.35956,147826.37865756,0
+WIA.US,D,20171221,000000,8.34535,8.38482,8.34535,8.3749,76093.281214166,0
+WIA.US,D,20171222,000000,8.40599,8.41259,8.35956,8.39161,89058.637547814,0
+WIA.US,D,20171226,000000,8.3749,8.42718,8.368,8.40599,64047.331532427,0
+WIA.US,D,20171227,000000,8.43377,8.49025,8.43377,8.44128,131702.31141445,0
+WIA.US,D,20171228,000000,8.41259,8.47594,8.41259,8.45578,95567.692134978,0
+WIA.US,D,20171229,000000,8.48198,8.52488,8.47084,8.48198,108452.30432473,0
+WIA.US,D,20180102,000000,8.49025,8.70573,8.49025,8.60552,172641.74555042,0
+WIA.US,D,20180103,000000,8.61173,8.65671,8.53157,8.53157,70109.601856664,0
+WIA.US,D,20180104,000000,8.52488,8.57625,8.52488,8.53157,56631.789356378,0
+WIA.US,D,20180105,000000,8.55434,8.66395,8.55434,8.65671,50563.05950063,0
+WIA.US,D,20180108,000000,8.65029,8.66942,8.61173,8.62791,93915.128656432,0
+WIA.US,D,20180109,000000,8.65029,8.65029,8.50464,8.54765,121557.61717446,0
+WIA.US,D,20180110,000000,8.53157,8.55434,8.52488,8.54765,46302.998468309,0
+WIA.US,D,20180111,000000,8.57041,8.61173,8.57041,8.59819,52444.936347862,0
+WIA.US,D,20180112,000000,8.61173,8.72311,8.61173,8.66942,55470.15027276,0
+WIA.US,D,20180116,000000,8.66395,8.69125,8.65029,8.65214,52179.018967276,0
+WIA.US,D,20180117,000000,8.64221,8.6449,8.58286,8.58286,73794.764584395,0
+WIA.US,D,20180118,000000,8.5902,8.63523,8.57625,8.63523,90461.432474554,0
+WIA.US,D,20180119,000000,8.65029,8.71485,8.63523,8.63523,111322.48949332,0
+WIA.US,D,20180122,000000,8.63523,8.66395,8.63523,8.63523,63328.170357397,0
+WIA.US,D,20180123,000000,8.63523,8.65029,8.58286,8.62791,210802.50454756,0
+WIA.US,D,20180124,000000,8.61992,8.66395,8.60458,8.65029,120837.37941085,0
+WIA.US,D,20180125,000000,8.66942,8.66942,8.52907,8.54765,120788.93292451,0
+WIA.US,D,20180126,000000,8.5902,8.5902,8.54765,8.56288,99938.641791592,0
+WIA.US,D,20180129,000000,8.55434,8.55434,8.49703,8.52488,65326.31877185,0
+WIA.US,D,20180130,000000,8.56288,8.56288,8.51894,8.51894,88375.003796101,0
+WIA.US,D,20180131,000000,8.54765,8.59289,8.51143,8.53157,90992.190647143,0
+WIA.US,D,20180201,000000,8.54765,8.59819,8.52488,8.5902,78723.387128233,0
+WIA.US,D,20180202,000000,8.5902,8.5902,8.47594,8.47594,76051.294259336,0
+WIA.US,D,20180205,000000,8.49025,8.49025,8.42031,8.42718,49420.79901155,0
+WIA.US,D,20180206,000000,8.43377,8.43377,8.36717,8.36717,41448.660536862,0
+WIA.US,D,20180207,000000,8.47594,8.53157,8.44984,8.45578,160832.64535746,0
+WIA.US,D,20180208,000000,8.43377,8.44984,8.39076,8.39076,26427.020005151,0
+WIA.US,D,20180209,000000,8.41259,8.47594,8.32239,8.46248,109377.09391956,0
+WIA.US,D,20180212,000000,8.50464,8.50464,8.38232,8.41259,46079.068042552,0
+WIA.US,D,20180213,000000,8.42031,8.42718,8.38232,8.40516,34212.908654568,0
+WIA.US,D,20180214,000000,8.42031,8.45829,8.39838,8.39838,51085.204964535,0
+WIA.US,D,20180215,000000,8.41259,8.41259,8.38232,8.41259,34372.243765205,0
+WIA.US,D,20180216,000000,8.42031,8.45829,8.30224,8.37395,108783.89360903,0
+WIA.US,D,20180220,000000,8.48198,8.49703,8.48198,8.48198,140659.52844474,0
+WIA.US,D,20180221,000000,8.48198,8.55528,8.46395,8.49703,63793.256626279,0
+WIA.US,D,20180222,000000,8.50464,8.50631,8.42718,8.46248,59426.613324006,0
+WIA.US,D,20180223,000000,8.49025,8.49025,8.26509,8.38232,295184.44128051,0
+WIA.US,D,20180226,000000,8.38232,8.43377,8.38232,8.42456,26907.178514228,0
+WIA.US,D,20180227,000000,8.46248,8.59111,8.32239,8.49107,111344.02126503,0
+WIA.US,D,20180228,000000,8.48198,8.48198,8.42031,8.42031,78039.753376519,0
+WIA.US,D,20180301,000000,8.40516,8.42718,8.37395,8.37395,62346.321567538,0
+WIA.US,D,20180302,000000,8.37395,8.39838,8.37395,8.37395,55067.50614183,0
+WIA.US,D,20180305,000000,8.36717,8.36717,8.29454,8.30224,98357.13315968,0
+WIA.US,D,20180306,000000,8.33076,8.38232,8.30224,8.37395,44471.721284589,0
+WIA.US,D,20180307,000000,8.35862,8.37395,8.34357,8.3445,51632.111965905,0
+WIA.US,D,20180308,000000,8.351,8.36717,8.33076,8.36717,56976.297703697,0
+WIA.US,D,20180309,000000,8.39076,8.39076,8.31655,8.35862,23379.197719961,0
+WIA.US,D,20180312,000000,8.39838,8.39838,8.33763,8.37395,33676.767539054,0
+WIA.US,D,20180313,000000,8.42031,8.42031,8.33076,8.33076,42506.947116284,0
+WIA.US,D,20180314,000000,8.38232,8.39076,8.33763,8.36717,44538.469776882,0
+WIA.US,D,20180315,000000,8.39838,8.40516,8.368,8.37311,44172.429657856,0
+WIA.US,D,20180316,000000,8.3445,8.35862,8.32239,8.32239,92609.226702374,0
+WIA.US,D,20180319,000000,8.3445,8.3445,8.29045,8.29454,90713.354203531,0
+WIA.US,D,20180320,000000,8.29454,8.33076,8.25757,8.26509,78258.300859351,0
+WIA.US,D,20180321,000000,8.26509,8.28022,8.25757,8.25757,119441.04401563,0
+WIA.US,D,20180322,000000,8.36717,8.36717,8.27271,8.30224,91492.804339342,0
+WIA.US,D,20180323,000000,8.32239,8.32239,8.25757,8.27271,91434.668555732,0
+WIA.US,D,20180326,000000,8.28794,8.29454,8.25757,8.27271,108258.51837936,0
+WIA.US,D,20180327,000000,8.30893,8.30893,8.28107,8.29454,116712.96854029,0
+WIA.US,D,20180328,000000,8.33763,8.33763,8.27271,8.28794,101080.90228067,0
+WIA.US,D,20180329,000000,8.29454,8.36717,8.29454,8.35862,172616.98401295,0
+WIA.US,D,20180402,000000,8.33763,8.43377,8.33763,8.37395,164665.30072139,0
+WIA.US,D,20180403,000000,8.44128,8.44128,8.36717,8.36717,101459.86146272,0
+WIA.US,D,20180404,000000,8.33763,8.35956,8.33076,8.33076,59224.214669956,0
+WIA.US,D,20180405,000000,8.29454,8.34858,8.29454,8.33763,168955.5062341,0
+WIA.US,D,20180406,000000,8.33763,8.38232,8.33763,8.37803,36124.929982192,0
+WIA.US,D,20180409,000000,8.39838,8.40516,8.3445,8.35602,67546.244434889,0
+WIA.US,D,20180410,000000,8.36717,8.37395,8.351,8.36717,19841.527628426,0
+WIA.US,D,20180411,000000,8.40516,8.44128,8.37395,8.42718,39413.908110506,0
+WIA.US,D,20180412,000000,8.42718,8.47677,8.41259,8.41259,52093.96846903,0
+WIA.US,D,20180413,000000,8.40516,8.42718,8.37395,8.37395,66083.160547368,0
+WIA.US,D,20180416,000000,8.38232,8.41259,8.36977,8.41259,54521.675729047,0
+WIA.US,D,20180417,000000,8.41259,8.41259,8.36717,8.37395,64816.015782384,0
+WIA.US,D,20180418,000000,8.39838,8.41259,8.39076,8.39838,91916.980241979,0
+WIA.US,D,20180419,000000,8.39076,8.39076,8.3445,8.36717,32060.808072409,0
+WIA.US,D,20180420,000000,8.37395,8.37395,8.32239,8.33076,41388.371576081,0
+WIA.US,D,20180423,000000,8.351,8.351,8.32751,8.33076,13233.426891406,0
+WIA.US,D,20180424,000000,8.35862,8.35862,8.30224,8.30224,29288.592465074,0
+WIA.US,D,20180425,000000,8.30224,8.31655,8.30224,8.31655,46667.96199875,0
+WIA.US,D,20180426,000000,8.30893,8.31655,8.28794,8.28794,24869.196322116,0
+WIA.US,D,20180427,000000,8.32239,8.36717,8.30224,8.351,164207.75057261,0
+WIA.US,D,20180430,000000,8.35862,8.35862,8.30893,8.3445,32153.394690749,0
+WIA.US,D,20180501,000000,8.32239,8.35862,8.31655,8.35862,37892.688439374,0
+WIA.US,D,20180502,000000,8.351,8.351,8.33763,8.33763,32584.0301249,0
+WIA.US,D,20180503,000000,8.31655,8.37395,8.31655,8.36717,56841.724130525,0
+WIA.US,D,20180504,000000,8.33763,8.36717,8.32239,8.32239,24502.079614505,0
+WIA.US,D,20180507,000000,8.32239,8.35862,8.32239,8.351,25919.946781441,0
+WIA.US,D,20180508,000000,8.33763,8.39838,8.32239,8.351,35502.661779845,0
+WIA.US,D,20180509,000000,8.33763,8.3445,8.30893,8.30893,36082.943027362,0
+WIA.US,D,20180510,000000,8.33076,8.37395,8.33076,8.3629,31292.123822451,0
+WIA.US,D,20180511,000000,8.3445,8.36717,8.31655,8.33076,62885.692448809,0
+WIA.US,D,20180514,000000,8.33076,8.351,8.29454,8.32239,59657.003281277,0
+WIA.US,D,20180515,000000,8.29454,8.30224,8.26426,8.26426,191933.13641174,0
+WIA.US,D,20180516,000000,8.26426,8.29454,8.24399,8.26426,85759.97012223,0
+WIA.US,D,20180517,000000,8.26426,8.26426,8.22218,8.22969,61980.281448511,0
+WIA.US,D,20180518,000000,8.24399,8.24399,8.20852,8.21446,103712.08478334,0
+WIA.US,D,20180521,000000,8.20852,8.21446,8.20017,8.20017,45504.169737962,0
+WIA.US,D,20180522,000000,8.21446,8.22218,8.16392,8.17992,62919.066694956,0
+WIA.US,D,20180523,000000,8.20852,8.21446,8.20017,8.20017,41696.275911498,0
+WIA.US,D,20180524,000000,8.20852,8.24399,8.20852,8.22218,36820.406208343,0
+WIA.US,D,20180525,000000,8.24399,8.24399,8.22218,8.22969,53557.052356551,0
+WIA.US,D,20180529,000000,8.23732,8.27522,8.21446,8.25672,98828.678960073,0
+WIA.US,D,20180530,000000,8.25672,8.26426,8.24912,8.24912,67387.985912839,0
+WIA.US,D,20180531,000000,8.26426,8.28794,8.26426,8.28794,59904.618655911,0
+WIA.US,D,20180601,000000,8.45578,8.45578,8.28794,8.30893,64894.606749114,0
+WIA.US,D,20180604,000000,8.30893,8.30893,8.28794,8.30893,46119.978408796,0
+WIA.US,D,20180605,000000,8.31655,8.32239,8.28794,8.28794,9899.232042505,0
+WIA.US,D,20180606,000000,8.29454,8.29454,8.24399,8.24912,35054.800928332,0
+WIA.US,D,20180607,000000,8.25672,8.26927,8.24912,8.26426,40407.599374807,0
+WIA.US,D,20180608,000000,8.27186,8.27186,8.22969,8.24912,50251.925399457,0
+WIA.US,D,20180611,000000,8.25672,8.25672,8.24399,8.25672,22357.515152441,0
+WIA.US,D,20180612,000000,8.24912,8.24912,8.20017,8.20017,40320.395699391,0
+WIA.US,D,20180613,000000,8.20017,8.22969,8.20017,8.21446,85869.782157938,0
+WIA.US,D,20180614,000000,8.24912,8.26426,8.23732,8.23732,37303.794483176,0
+WIA.US,D,20180615,000000,8.24912,8.27186,8.23471,8.24912,79296.132255651,0
+WIA.US,D,20180618,000000,8.23732,8.25757,8.20017,8.20852,36625.54367439,0
+WIA.US,D,20180619,000000,8.20852,8.2178,8.19431,8.20017,50181.947141408,0
+WIA.US,D,20180620,000000,8.19431,8.23732,8.19431,8.20017,93774.095551746,0
+WIA.US,D,20180621,000000,8.19431,8.20852,8.19431,8.19431,38835.780040163,0
+WIA.US,D,20180622,000000,8.20852,8.22218,8.19431,8.20852,45974.638949769,0
+WIA.US,D,20180625,000000,8.22218,8.22218,8.19431,8.19683,70462.722912665,0
+WIA.US,D,20180626,000000,8.20017,8.25672,8.19683,8.24399,30385.636233568,0
+WIA.US,D,20180627,000000,8.25672,8.28794,8.24399,8.27939,42065.54579628,0
+WIA.US,D,20180628,000000,8.28794,8.30224,8.25672,8.30224,84595.101272856,0
+WIA.US,D,20180629,000000,8.30224,8.35193,8.28022,8.35193,98716.713747196,0
+WIA.US,D,20180702,000000,8.3445,8.35193,8.26426,8.29213,96526.932564546,0
+WIA.US,D,20180703,000000,8.27939,8.32239,8.27939,8.28794,24378.271927188,0
+WIA.US,D,20180705,000000,8.29454,8.31655,8.27939,8.29796,27773.832325454,0
+WIA.US,D,20180706,000000,8.30224,8.33763,8.27939,8.28794,65685.899359365,0
+WIA.US,D,20180709,000000,8.29454,8.30224,8.25672,8.29454,95664.585107662,0
+WIA.US,D,20180710,000000,8.29454,8.33076,8.29454,8.31655,49429.411720233,0
+WIA.US,D,20180711,000000,8.32239,8.35193,8.32157,8.33076,62838.322551053,0
+WIA.US,D,20180712,000000,8.35193,8.35193,8.30224,8.32239,89120.00309718,0
+WIA.US,D,20180713,000000,8.33076,8.3749,8.32499,8.35193,53798.208199676,0
+WIA.US,D,20180716,000000,8.35193,8.35193,8.29454,8.31655,54926.473037147,0
+WIA.US,D,20180717,000000,8.30224,8.3445,8.28794,8.3445,41410.979936374,0
+WIA.US,D,20180718,000000,8.33763,8.33763,8.28794,8.31655,36468.361740926,0
+WIA.US,D,20180719,000000,8.31655,8.32239,8.29536,8.32239,33251.515047831,0
+WIA.US,D,20180720,000000,8.32239,8.33763,8.29454,8.29454,17816.464499339,0
+WIA.US,D,20180723,000000,8.26426,8.29454,8.26426,8.27186,67553.780554986,0
+WIA.US,D,20180724,000000,8.27939,8.29454,8.26426,8.29454,51797.906608053,0
+WIA.US,D,20180725,000000,8.29454,8.35193,8.29454,8.33763,70317.383453641,0
+WIA.US,D,20180726,000000,8.35956,8.39922,8.3445,8.38306,49227.013066183,0
+WIA.US,D,20180727,000000,8.3749,8.38306,8.3445,8.35956,33385.012032416,0
+WIA.US,D,20180730,000000,8.35956,8.368,8.3445,8.35956,30764.595415618,0
+WIA.US,D,20180731,000000,8.3749,8.40599,8.37395,8.38306,40726.269596075,0
+WIA.US,D,20180801,000000,8.368,8.368,8.3445,8.368,48079.369634174,0
+WIA.US,D,20180802,000000,8.32239,8.38306,8.29454,8.368,77409.949054078,0
+WIA.US,D,20180803,000000,8.3749,8.38306,8.35956,8.35956,21771.850962,0
+WIA.US,D,20180806,000000,8.41343,8.42114,8.39161,8.42114,50420.94980736,0
+WIA.US,D,20180807,000000,8.41343,8.42114,8.35193,8.35193,44715.030304885,0
+WIA.US,D,20180808,000000,8.40599,8.45662,8.38732,8.44223,50696.556485216,0
+WIA.US,D,20180809,000000,8.44984,8.49285,8.38306,8.47167,144131.52663256,0
+WIA.US,D,20180810,000000,8.49285,8.49285,8.44984,8.47771,87002.353349751,0
+WIA.US,D,20180813,000000,8.45662,8.46331,8.39161,8.39161,55014.753301148,0
+WIA.US,D,20180814,000000,8.44984,8.44984,8.39922,8.41343,62525.035272709,0
+WIA.US,D,20180815,000000,8.44984,8.44984,8.33763,8.3445,266604.24410461,0
+WIA.US,D,20180816,000000,8.40599,8.41343,8.38065,8.40599,30269.364666348,0
+WIA.US,D,20180817,000000,8.42791,8.42791,8.39922,8.39922,29218.614207024,0
+WIA.US,D,20180820,000000,8.44223,8.44984,8.39161,8.39922,68606.684191481,0
+WIA.US,D,20180821,000000,8.40599,8.4347,8.35193,8.35956,55224.688075294,0
+WIA.US,D,20180822,000000,8.41343,8.41343,8.35956,8.3749,64696.514449406,0
+WIA.US,D,20180823,000000,8.368,8.38306,8.3445,8.35193,47072.759306852,0
+WIA.US,D,20180824,000000,8.3445,8.38306,8.3445,8.368,53589.350014113,0
+WIA.US,D,20180827,000000,8.39161,8.41343,8.38306,8.40599,73076.679997951,0
+WIA.US,D,20180828,000000,8.42791,8.42791,8.3445,8.368,55401.248603297,0
+WIA.US,D,20180829,000000,8.3749,8.44984,8.3655,8.42791,47288.077023925,0
+WIA.US,D,20180830,000000,8.4347,8.44984,8.40599,8.42114,74063.911730737,0
+WIA.US,D,20180831,000000,8.44223,8.44223,8.42114,8.42114,20058.998522671,0
+WIA.US,D,20180904,000000,8.4347,8.4657,8.33076,8.38306,179119.57906861,0
+WIA.US,D,20180905,000000,8.39922,8.39922,8.28794,8.29454,142893.44975939,0
+WIA.US,D,20180906,000000,8.31655,8.3445,8.30893,8.3445,16529.941139818,0
+WIA.US,D,20180907,000000,8.32239,8.3445,8.31655,8.3445,27839.504229161,0
+WIA.US,D,20180910,000000,8.33076,8.35193,8.32239,8.32239,29157.248657658,0
+WIA.US,D,20180911,000000,8.30224,8.39922,8.30224,8.35956,91527.255174072,0
+WIA.US,D,20180912,000000,8.35193,8.40599,8.35193,8.39161,64524.260275748,0
+WIA.US,D,20180913,000000,8.40599,8.42114,8.39161,8.41343,32701.378280706,0
+WIA.US,D,20180914,000000,8.39922,8.41343,8.368,8.3749,36655.688154781,0
+WIA.US,D,20180917,000000,8.368,8.39161,8.368,8.38306,31278.128170844,0
+WIA.US,D,20180918,000000,8.35956,8.35956,8.33076,8.33763,38509.573698793,0
+WIA.US,D,20180919,000000,8.3445,8.39161,8.3445,8.368,64883.840863261,0
+WIA.US,D,20180920,000000,8.39922,8.39922,8.31655,8.3445,76483.006282069,0
+WIA.US,D,20180921,000000,8.33763,8.33763,8.30893,8.30893,53827.276091481,0
+WIA.US,D,20180924,000000,8.31655,8.32239,8.30893,8.32239,73188.645210829,0
+WIA.US,D,20180925,000000,8.33763,8.368,8.31321,8.368,41318.393318032,0
+WIA.US,D,20180926,000000,8.3749,8.3749,8.31655,8.3445,68707.883518507,0
+WIA.US,D,20180927,000000,8.32239,8.368,8.32239,8.33763,70312.000510712,0
+WIA.US,D,20180928,000000,8.35956,8.35956,8.29454,8.29454,93624.44973838,0
+WIA.US,D,20181001,000000,8.33076,8.33763,8.29454,8.33763,91909.444121881,0
+WIA.US,D,20181002,000000,8.33763,8.33763,8.28794,8.29454,115862.46355785,0
+WIA.US,D,20181003,000000,8.30893,8.31655,8.29454,8.30893,79268.14095243,0
+WIA.US,D,20181004,000000,8.30893,8.30893,8.26426,8.26426,37771.033929228,0
+WIA.US,D,20181005,000000,8.27939,8.27939,8.22794,8.22794,41504.643143301,0
+WIA.US,D,20181008,000000,8.22794,8.2388,8.21269,8.21269,42678.124701357,0
+WIA.US,D,20181009,000000,8.23556,8.23556,8.1984,8.1984,81326.578327664,0
+WIA.US,D,20181010,000000,8.20694,8.2466,8.11425,8.13181,113878.31079501,0
+WIA.US,D,20181011,000000,8.12501,8.12501,8.0677,8.07522,53340.658050892,0
+WIA.US,D,20181012,000000,8.12501,8.1461,8.09464,8.1395,55387.252951686,0
+WIA.US,D,20181015,000000,8.1395,8.1395,8.0677,8.10309,83960.990596071,0
+WIA.US,D,20181016,000000,8.08897,8.13523,8.08897,8.12501,51768.838716247,0
+WIA.US,D,20181017,000000,8.12501,8.1395,8.10309,8.11917,60832.638016504,0
+WIA.US,D,20181018,000000,8.11917,8.11917,8.02135,8.09464,92553.244095933,0
+WIA.US,D,20181019,000000,8.09464,8.09464,8.02135,8.03565,46922.036904899,0
+WIA.US,D,20181022,000000,8.03565,8.03565,7.99089,7.99089,68296.626678895,0
+WIA.US,D,20181023,000000,8.02135,8.02135,7.99089,8.01373,48487.39670803,0
+WIA.US,D,20181024,000000,8.01373,8.01373,7.96302,7.96803,93240.107613403,0
+WIA.US,D,20181025,000000,8.01373,8.01373,7.91964,7.96302,75964.090583922,0
+WIA.US,D,20181026,000000,7.91964,7.96219,7.89809,7.91964,136100.17578568,0
+WIA.US,D,20181029,000000,7.91211,7.9411,7.90459,7.90459,52929.401211281,0
+WIA.US,D,20181030,000000,7.91211,7.93535,7.89809,7.89809,79703.082740921,0
+WIA.US,D,20181031,000000,7.89047,7.92708,7.85221,7.88249,85666.306915304,0
+WIA.US,D,20181101,000000,7.89809,7.90459,7.86578,7.90459,120319.54030129,0
+WIA.US,D,20181102,000000,7.89047,7.90135,7.83465,7.86578,136476.98179056,0
+WIA.US,D,20181105,000000,7.86578,7.9411,7.86578,7.9411,93987.260091651,0
+WIA.US,D,20181106,000000,7.96302,7.98401,7.91964,7.98401,112530.42188613,0
+WIA.US,D,20181107,000000,8.0052,8.01373,7.96479,8.01373,37154.148669809,0
+WIA.US,D,20181108,000000,8.02135,8.05935,7.99172,8.03565,43853.759436585,0
+WIA.US,D,20181109,000000,8.01373,8.04319,8.0052,8.01373,48511.081656908,0
+WIA.US,D,20181112,000000,8.02135,8.04996,8.00769,8.02804,17657.129388703,0
+WIA.US,D,20181113,000000,8.03565,8.03565,7.9411,7.94862,87530.95834517,0
+WIA.US,D,20181114,000000,7.96302,7.96302,7.93619,7.9411,47889.890043149,0
+WIA.US,D,20181115,000000,7.92708,8.0052,7.91964,7.9411,74689.409698839,0
+WIA.US,D,20181116,000000,7.93535,7.96302,7.93535,7.94862,26887.799919692,0
+WIA.US,D,20181119,000000,7.96302,7.96803,7.9411,7.96803,91374.379594951,0
+WIA.US,D,20181120,000000,7.96302,7.96803,7.9411,7.96302,127931.02159988,0
+WIA.US,D,20181121,000000,7.9411,7.9411,7.87405,7.88249,84954.681860371,0
+WIA.US,D,20181123,000000,7.88249,7.93535,7.88249,7.93535,15138.988687516,0
+WIA.US,D,20181126,000000,7.96302,7.96302,7.92708,7.95531,31062.810453769,0
+WIA.US,D,20181127,000000,7.91964,7.91964,7.89047,7.89809,69740.331971879,0
+WIA.US,D,20181128,000000,7.91964,7.91964,7.85221,7.88249,169852.30452572,0
+WIA.US,D,20181129,000000,7.89047,7.92708,7.85909,7.90459,132926.392636,0
+WIA.US,D,20181130,000000,7.90459,7.94527,7.90459,7.91964,64552.251578968,0
+WIA.US,D,20181203,000000,7.89809,7.99851,7.89809,7.9411,115425.36859219,0
+WIA.US,D,20181204,000000,7.96302,8.04319,7.95531,8.04319,137154.15601076,0
+WIA.US,D,20181206,000000,8.05935,8.05935,7.99851,8.02804,132153.4020317,0
+WIA.US,D,20181207,000000,8.02135,8.04319,7.99851,8.02648,187508.35732583,0
+WIA.US,D,20181210,000000,8.03565,8.0508,8.0052,8.02135,162820.02788607,0
+WIA.US,D,20181211,000000,8.0052,8.02804,7.99089,7.99089,54336.502492363,0
+WIA.US,D,20181212,000000,7.99089,7.99851,7.97639,7.99089,87599.860014633,0
+WIA.US,D,20181213,000000,7.99089,8.01373,7.96302,7.96302,317731.43602396,0
+WIA.US,D,20181214,000000,7.95531,8.01373,7.94862,7.96803,143940.97045294,0
+WIA.US,D,20181217,000000,7.92708,7.97983,7.91964,7.92875,170088.07742592,0
+WIA.US,D,20181218,000000,7.93535,7.93535,7.85137,7.86578,43887.133682732,0
+WIA.US,D,20181219,000000,7.84395,7.86243,7.80715,7.8223,433325.82902408,0
+WIA.US,D,20181220,000000,7.83724,7.86578,7.8223,7.82955,59537.5019483,0
+WIA.US,D,20181221,000000,7.76804,7.83724,7.73908,7.81449,116380.3026674,0
+WIA.US,D,20181224,000000,7.7989,7.82955,7.77603,7.8223,82890.861542211,0
+WIA.US,D,20181226,000000,7.85137,7.85137,7.75476,7.791,192263.64910742,0
+WIA.US,D,20181227,000000,7.78339,7.83363,7.77603,7.82556,136590.02359203,0
+WIA.US,D,20181228,000000,7.80715,7.88249,7.80715,7.8615,155110.57702619,0
+WIA.US,D,20181231,000000,7.83724,7.88249,7.83724,7.86578,142872.99457626,0
+WIA.US,D,20190102,000000,7.82955,7.88481,7.82955,7.85137,100004.3136953,0
+WIA.US,D,20190103,000000,7.83724,7.93535,7.83724,7.92363,84216.142090806,0
+WIA.US,D,20190104,000000,7.9411,7.96302,7.91964,7.96302,64466.124492137,0
+WIA.US,D,20190107,000000,7.9411,8.02729,7.9411,8.0052,62492.737615148,0
+WIA.US,D,20190108,000000,8.0052,8.04319,8.0052,8.02804,39184.594741822,0
+WIA.US,D,20190109,000000,8.03565,8.07522,8.03565,8.05935,62882.462683053,0
+WIA.US,D,20190110,000000,8.05935,8.08294,8.05174,8.07522,25000.540129532,0
+WIA.US,D,20190111,000000,8.08294,8.11917,8.06686,8.11917,13014.879408574,0
+WIA.US,D,20190114,000000,8.08294,8.12167,8.08294,8.1133,71833.220181845,0
+WIA.US,D,20190115,000000,8.11917,8.11917,8.08294,8.10402,49774.996656138,0
+WIA.US,D,20190116,000000,8.10402,8.10402,8.05935,8.07522,52145.644721128,0
+WIA.US,D,20190117,000000,8.0677,8.09213,8.0677,8.08294,47465.714140511,0
+WIA.US,D,20190118,000000,8.07522,8.08954,8.0677,8.08294,74651.729098352,0
+WIA.US,D,20190122,000000,8.02804,8.09548,8.02804,8.07522,91231.193313095,0
+WIA.US,D,20190123,000000,8.03565,8.07522,7.99851,7.99851,72442.569321165,0
+WIA.US,D,20190124,000000,8.01373,8.0677,8.01373,8.04319,52803.44034679,0
+WIA.US,D,20190125,000000,8.07522,8.08294,8.02135,8.02135,32323.495687241,0
+WIA.US,D,20190128,000000,8.02135,8.07522,8.01458,8.07522,42527.402299406,0
+WIA.US,D,20190129,000000,8.08294,8.12585,8.08294,8.12585,61463.518927532,0
+WIA.US,D,20190130,000000,8.11249,8.15464,8.11249,8.14108,43712.726331902,0
+WIA.US,D,20190131,000000,8.16301,8.19431,8.14693,8.16301,81171.54957137,0
+WIA.US,D,20190201,000000,8.17062,8.20444,8.14693,8.17907,72372.591063117,0
+WIA.US,D,20190204,000000,8.18576,8.18576,8.13347,8.14108,65629.916752925,0
+WIA.US,D,20190205,000000,8.14108,8.17907,8.13347,8.15464,84464.834054026,0
+WIA.US,D,20190206,000000,8.16301,8.18576,8.12585,8.14693,97252.553271087,0
+WIA.US,D,20190207,000000,8.15464,8.20017,8.15464,8.20017,50706.245782484,0
+WIA.US,D,20190208,000000,8.20017,8.20852,8.16301,8.18576,76501.308288021,0
+WIA.US,D,20190211,000000,8.17062,8.18576,8.14108,8.15464,34919.150766576,0
+WIA.US,D,20190212,000000,8.14693,8.16301,8.11249,8.14275,69125.599889631,0
+WIA.US,D,20190213,000000,8.14693,8.17907,8.14108,8.17062,16233.879278841,0
+WIA.US,D,20190214,000000,8.17062,8.18576,8.11249,8.16301,65205.740850288,0
+WIA.US,D,20190215,000000,8.16301,8.17907,8.14108,8.14108,84294.733057537,0
+WIA.US,D,20190219,000000,8.15464,8.18576,8.15464,8.17062,87087.403847996,0
+WIA.US,D,20190220,000000,8.17907,8.20017,8.15464,8.17907,79989.455304631,0
+WIA.US,D,20190221,000000,8.17907,8.19431,8.17062,8.17907,133664.93240556,0
+WIA.US,D,20190222,000000,8.17062,8.20852,8.17062,8.19431,142028.94912533,0
+WIA.US,D,20190225,000000,8.18576,8.20017,8.17907,8.20017,135529.58383544,0
+WIA.US,D,20190226,000000,8.20852,8.22541,8.20017,8.22366,84437.919339392,0
+WIA.US,D,20190227,000000,8.23137,8.23137,8.20852,8.22366,103800.36504733,0
+WIA.US,D,20190228,000000,8.21615,8.22794,8.20852,8.21615,47369.897756414,0
+WIA.US,D,20190301,000000,8.20852,8.22366,8.19431,8.20852,72087.295087993,0
+WIA.US,D,20190304,000000,8.21615,8.22366,8.20852,8.22366,109216.68222034,0
+WIA.US,D,20190305,000000,8.22366,8.23137,8.20852,8.23137,39725.042211679,0
+WIA.US,D,20190306,000000,8.23137,8.24569,8.21615,8.24569,42780.400616967,0
+WIA.US,D,20190307,000000,8.23137,8.25246,8.22366,8.22366,61729.436308118,0
+WIA.US,D,20190308,000000,8.21615,8.25246,8.21615,8.22366,24842.281607483,0
+WIA.US,D,20190311,000000,8.22366,8.2388,8.18576,8.18576,37370.54297547,0
+WIA.US,D,20190312,000000,8.19431,8.21355,8.18576,8.20017,127039.60625119,0
+WIA.US,D,20190313,000000,8.20017,8.22719,8.20017,8.22366,20381.975098283,0
+WIA.US,D,20190314,000000,8.21615,8.23137,8.20852,8.21615,39918.828157046,0
+WIA.US,D,20190315,000000,8.22366,8.24569,8.22366,8.23137,35899.92296785,0
+WIA.US,D,20190318,000000,8.23137,8.25246,8.23137,8.25246,22807.529181128,0
+WIA.US,D,20190319,000000,8.25246,8.26008,8.24569,8.26008,45964.949652502,0
+WIA.US,D,20190320,000000,8.26008,8.31915,8.25246,8.31915,42176.434420573,0
+WIA.US,D,20190321,000000,8.30549,8.31655,8.29713,8.29881,15798.937490349,0
+WIA.US,D,20190322,000000,8.30549,8.32665,8.27522,8.28282,88084.32487805,0
+WIA.US,D,20190325,000000,8.28282,8.29713,8.27522,8.29713,46757.318851337,0
+WIA.US,D,20190326,000000,8.28282,8.29536,8.23137,8.23137,70843.835271887,0
+WIA.US,D,20190327,000000,8.2388,8.29713,8.21615,8.29713,110919.84536239,0
+WIA.US,D,20190328,000000,8.28282,8.28282,8.2388,8.24569,60426.764119818,0
+WIA.US,D,20190329,000000,8.25246,8.39672,8.25246,8.39672,126029.7661581,0
+WIA.US,D,20190401,000000,8.32665,8.32665,8.29045,8.29045,70680.193806912,0
+WIA.US,D,20190402,000000,8.28282,8.31915,8.28282,8.30549,64018.263640622,0
+WIA.US,D,20190403,000000,8.29713,8.30549,8.29045,8.29713,32567.881296119,0
+WIA.US,D,20190404,000000,8.30549,8.32665,8.29713,8.32665,38408.374371768,0
+WIA.US,D,20190405,000000,8.32665,8.32665,8.26759,8.31321,41697.352500084,0
+WIA.US,D,20190408,000000,8.30549,8.31915,8.29045,8.29713,55351.725528369,0
+WIA.US,D,20190409,000000,8.29713,8.31321,8.27522,8.28282,99612.435450226,0
+WIA.US,D,20190410,000000,8.27522,8.34098,8.27522,8.32665,62781.26335603,0
+WIA.US,D,20190411,000000,8.33428,8.34858,8.32665,8.34858,125490.39527684,0
+WIA.US,D,20190412,000000,8.32665,8.32665,8.29713,8.30549,29934.545616298,0
+WIA.US,D,20190415,000000,8.31915,8.33428,8.27522,8.29713,117366.45781161,0
+WIA.US,D,20190416,000000,8.24569,8.29045,8.24569,8.26759,70237.715898321,0
+WIA.US,D,20190417,000000,8.25246,8.29965,8.24569,8.28282,68624.986197433,0
+WIA.US,D,20190418,000000,8.28282,8.30726,8.28282,8.29713,98120.283670898,0
+WIA.US,D,20190422,000000,8.29045,8.31321,8.29045,8.30549,60329.871147134,0
+WIA.US,D,20190423,000000,8.30549,8.34098,8.29881,8.34098,72379.050594629,0
+WIA.US,D,20190424,000000,8.32665,8.36466,8.32665,8.34098,95988.63827186,0
+WIA.US,D,20190425,000000,8.34098,8.35602,8.34098,8.34858,19885.667760425,0
+WIA.US,D,20190426,000000,8.36466,8.37229,8.34858,8.37229,18339.68655183,0
+WIA.US,D,20190429,000000,8.35602,8.37229,8.34098,8.34858,67217.88491635,0
+WIA.US,D,20190430,000000,8.35602,8.36466,8.34098,8.36466,55948.155604665,0
+WIA.US,D,20190501,000000,8.37229,8.40433,8.36466,8.39243,52842.197535865,0
+WIA.US,D,20190502,000000,8.39672,8.39672,8.34858,8.36466,69323.692189341,0
+WIA.US,D,20190503,000000,8.35602,8.37229,8.34098,8.35602,58910.927391613,0
+WIA.US,D,20190506,000000,8.36466,8.3706,8.34858,8.35602,31214.609444307,0
+WIA.US,D,20190507,000000,8.36466,8.37229,8.33428,8.33428,73961.635815128,0
+WIA.US,D,20190508,000000,8.31915,8.34098,8.29045,8.29045,24265.230125723,0
+WIA.US,D,20190509,000000,8.29713,8.33428,8.29713,8.32665,108682.69428199,0
+WIA.US,D,20190510,000000,8.31915,8.36466,8.31488,8.32665,38832.550274405,0
+WIA.US,D,20190513,000000,8.32665,8.38817,8.32665,8.38817,38980.042910601,0
+WIA.US,D,20190514,000000,8.3798,8.38817,8.36466,8.3798,44877.595181276,0
+WIA.US,D,20190515,000000,8.39672,8.43293,8.38817,8.43293,84637.088227687,0
+WIA.US,D,20190516,000000,8.43293,8.44046,8.41185,8.42623,55414.16766632,0
+WIA.US,D,20190517,000000,8.41185,8.43293,8.41185,8.41946,153609.81253819,0
+WIA.US,D,20190520,000000,8.41185,8.41946,8.39672,8.39672,37324.249666297,0
+WIA.US,D,20190521,000000,8.38817,8.40757,8.38817,8.39672,48507.851891153,0
+WIA.US,D,20190522,000000,8.37229,8.39672,8.37229,8.3798,54730.533914609,0
+WIA.US,D,20190523,000000,8.37229,8.37229,8.34098,8.34098,76748.923662658,0
+WIA.US,D,20190524,000000,8.37229,8.3798,8.35602,8.37229,69577.767095488,0
+WIA.US,D,20190528,000000,8.36466,8.38817,8.35602,8.38817,65937.821088341,0
+WIA.US,D,20190529,000000,8.39672,8.4489,8.39672,8.4489,44418.968443905,0
+WIA.US,D,20190530,000000,8.44046,8.47854,8.43042,8.46248,49604.895659649,0
+WIA.US,D,20190531,000000,8.47854,8.47854,8.4489,8.47084,26123.422024077,0
+WIA.US,D,20190603,000000,8.47084,8.50808,8.4489,8.47084,60699.141031917,0
+WIA.US,D,20190604,000000,8.45495,8.48607,8.44046,8.45495,32173.849873874,0
+WIA.US,D,20190605,000000,8.43293,8.48022,8.43293,8.46248,40541.096359393,0
+WIA.US,D,20190606,000000,8.4489,8.49285,8.4489,8.47854,43416.664470923,0
+WIA.US,D,20190607,000000,8.47084,8.52999,8.47084,8.52229,58275.740126243,0
+WIA.US,D,20190610,000000,8.53845,8.54086,8.52229,8.52999,113883.69373792,0
+WIA.US,D,20190611,000000,8.52229,8.52999,8.50808,8.52229,57565.191659896,0
+WIA.US,D,20190612,000000,8.50808,8.52999,8.50808,8.51485,27215.082849645,0
+WIA.US,D,20190613,000000,8.50038,8.54672,8.50038,8.52229,78735.229602671,0
+WIA.US,D,20190614,000000,8.50808,8.53845,8.50808,8.51485,66568.70199937,0
+WIA.US,D,20190617,000000,8.52229,8.53845,8.51485,8.52229,13722.198109165,0
+WIA.US,D,20190618,000000,8.53845,8.54672,8.53845,8.54672,32148.011747824,0
+WIA.US,D,20190619,000000,8.52229,8.56206,8.52229,8.54672,77618.807239639,0
+WIA.US,D,20190620,000000,8.56206,8.6135,8.56206,8.6135,14657.753589855,0
+WIA.US,D,20190621,000000,8.6135,8.63766,8.60552,8.62169,34292.576209888,0
+WIA.US,D,20190624,000000,8.63766,8.65214,8.62169,8.65214,59562.263485764,0
+WIA.US,D,20190625,000000,8.65938,8.67221,8.64396,8.67221,45841.141965183,0
+WIA.US,D,20190626,000000,8.66581,8.68762,8.66581,8.68762,57786.968908482,0
+WIA.US,D,20190627,000000,8.69581,8.69581,8.67221,8.68762,21522.082410192,0
+WIA.US,D,20190628,000000,8.65938,8.79538,8.65938,8.79538,51651.490560441,0
+WIA.US,D,20190701,000000,8.75042,8.75042,8.69581,8.71121,29042.053679023,0
+WIA.US,D,20190702,000000,8.72859,8.73574,8.68762,8.73574,21072.068381508,0
+WIA.US,D,20190703,000000,8.75042,8.81013,8.73574,8.75756,47147.04391924,0
+WIA.US,D,20190705,000000,8.72859,8.72859,8.67221,8.68762,19365.675473689,0
+WIA.US,D,20190708,000000,8.69581,8.71485,8.67934,8.67934,20100.9854775,0
+WIA.US,D,20190709,000000,8.68762,8.72859,8.68762,8.71121,44147.668120393,0
+WIA.US,D,20190710,000000,8.71121,8.78134,8.70306,8.71949,63091.320868616,0
+WIA.US,D,20190711,000000,8.73574,8.75756,8.70306,8.70306,52770.066100644,0
+WIA.US,D,20190712,000000,8.72859,8.75756,8.70306,8.75756,20616.671409893,0
+WIA.US,D,20190715,000000,8.76583,8.7885,8.73574,8.7885,37259.654351176,0
+WIA.US,D,20190716,000000,8.76583,8.78134,8.75042,8.75042,115698.82209287,0
+WIA.US,D,20190717,000000,8.74401,8.76583,8.72859,8.72859,77840.584488226,0
+WIA.US,D,20190718,000000,8.73574,8.78134,8.71121,8.774,1729978.8105447,0
+WIA.US,D,20190719,000000,8.774,8.81013,8.76583,8.79538,42655.516341066,0
+WIA.US,D,20190722,000000,8.81013,8.81479,8.78134,8.7885,18444.11564461,0
+WIA.US,D,20190723,000000,8.79538,8.79538,8.78134,8.78134,43166.895919117,0
+WIA.US,D,20190724,000000,8.78134,8.81013,8.78134,8.78134,46951.104796704,0
+WIA.US,D,20190725,000000,8.774,8.78134,8.76583,8.76583,53012.298532353,0
+WIA.US,D,20190726,000000,8.7885,8.79538,8.75042,8.774,359729.15673937,0
+WIA.US,D,20190729,000000,8.76583,8.78134,8.76583,8.774,53143.64233977,0
+WIA.US,D,20190730,000000,8.78134,8.79538,8.75756,8.78134,106135.48568901,0
+WIA.US,D,20190731,000000,8.774,8.7885,8.73853,8.78134,38553.713830793,0
+WIA.US,D,20190801,000000,8.774,8.81759,8.774,8.80373,45781.929592989,0
+WIA.US,D,20190802,000000,8.7885,8.80373,8.78134,8.7885,77016.994220416,0
+WIA.US,D,20190805,000000,8.76583,8.79909,8.76583,8.7885,79544.824218871,0
+WIA.US,D,20190806,000000,8.81759,8.83996,8.7885,8.83996,27898.716601357,0
+WIA.US,D,20190807,000000,8.83996,8.88639,8.83346,8.83346,48976.167925791,0
+WIA.US,D,20190808,000000,8.83996,8.84646,8.81759,8.83346,34195.683237204,0
+WIA.US,D,20190809,000000,8.8251,8.90869,8.8251,8.86318,64283.104432623,0
+WIA.US,D,20190812,000000,8.88639,8.92448,8.86318,8.88082,61505.505882361,0
+WIA.US,D,20190813,000000,8.88082,8.89013,8.85483,8.85483,27122.496231305,0
+WIA.US,D,20190814,000000,8.85483,8.92448,8.85483,8.88639,66464.27290659,0
+WIA.US,D,20190815,000000,8.87247,8.88639,8.85111,8.85483,33856.557832811,0
+WIA.US,D,20190816,000000,8.85483,8.85483,8.83346,8.83996,132482.83813883,0
+WIA.US,D,20190819,000000,8.8251,8.83904,8.81013,8.81013,20343.217909209,0
+WIA.US,D,20190820,000000,8.81759,8.83996,8.79538,8.83346,32857.483625585,0
+WIA.US,D,20190821,000000,8.81759,8.83996,8.79538,8.81013,138962.82483419,0
+WIA.US,D,20190822,000000,8.83346,8.85483,8.774,8.85483,158217.61168359,0
+WIA.US,D,20190823,000000,8.8251,8.88082,8.81479,8.85483,46605.519860798,0
+WIA.US,D,20190826,000000,8.83996,8.85483,8.8251,8.8251,42441.275212575,0
+WIA.US,D,20190827,000000,8.8251,8.88082,8.8251,8.83904,94224.109580433,0
+WIA.US,D,20190828,000000,8.81759,8.86318,8.81759,8.84739,65688.052536536,0
+WIA.US,D,20190829,000000,8.84739,8.88082,8.84739,8.85483,42105.379573939,0
+WIA.US,D,20190830,000000,8.85483,8.87247,8.83996,8.85668,32220.143183045,0
+WIA.US,D,20190903,000000,8.85483,8.88639,8.81759,8.8251,46650.736581384,0
+WIA.US,D,20190904,000000,8.84739,8.84739,8.79538,8.81013,58607.329410537,0
+WIA.US,D,20190905,000000,8.80373,8.85483,8.78134,8.78134,96012.323220739,0
+WIA.US,D,20190906,000000,8.774,8.81013,8.774,8.81013,203568.90584243,0
+WIA.US,D,20190909,000000,8.79538,8.8251,8.78134,8.8251,43236.874177166,0
+WIA.US,D,20190910,000000,8.81013,8.81013,8.7885,8.7885,28547.899518335,0
+WIA.US,D,20190911,000000,8.79538,8.81108,8.774,8.774,63613.46633252,0
+WIA.US,D,20190912,000000,8.7885,8.7885,8.70306,8.71949,58424.309351025,0
+WIA.US,D,20190913,000000,8.70306,8.74401,8.66581,8.66581,40811.320094319,0
+WIA.US,D,20190916,000000,8.66581,8.74401,8.66581,8.73574,51864.655100346,0
+WIA.US,D,20190917,000000,8.74401,8.75042,8.71949,8.72859,1222388.8243129,0
+WIA.US,D,20190918,000000,8.72859,8.76946,8.65847,8.66581,73298.457246536,0
+WIA.US,D,20190919,000000,8.68762,8.73574,8.67934,8.73574,43778.398235609,0
+WIA.US,D,20190920,000000,8.74401,8.774,8.71577,8.774,50878.499956144,0
+WIA.US,D,20190923,000000,8.81013,8.81013,8.74401,8.75756,64932.287349603,0
+WIA.US,D,20190924,000000,8.75756,8.7885,8.73574,8.7885,140868.38663031,0
+WIA.US,D,20190925,000000,8.76583,8.77949,8.75042,8.75042,65740.805377218,0
+WIA.US,D,20190926,000000,8.75042,8.774,8.74401,8.7612,16610.685283719,0
+WIA.US,D,20190927,000000,8.75042,8.81013,8.75042,8.80373,78566.205194767,0
+WIA.US,D,20190930,000000,8.774,8.82602,8.774,8.81849,45012.168754447,0
+WIA.US,D,20191001,000000,8.79538,8.85575,8.76583,8.84089,263582.25994546,0
+WIA.US,D,20191002,000000,8.84739,8.88177,8.84554,8.88177,92819.16147652,0
+WIA.US,D,20191003,000000,8.88734,8.9412,8.87247,8.9412,449872.99558125,0
+WIA.US,D,20191004,000000,8.91706,8.96257,8.91427,8.95514,31586.032506258,0
+WIA.US,D,20191007,000000,8.9477,8.95977,8.93284,8.95514,104069.51219367,0
+WIA.US,D,20191008,000000,8.9477,8.99416,8.9412,8.95514,133287.0498121,0
+WIA.US,D,20191009,000000,8.95514,8.95514,8.90126,8.90962,43213.189228289,0
+WIA.US,D,20191010,000000,8.9412,8.97744,8.92542,8.97744,323090.69400196,0
+WIA.US,D,20191011,000000,8.93284,8.95514,8.91706,8.9477,127562.82830368,0
+WIA.US,D,20191014,000000,8.93284,8.9477,8.92542,8.92542,43633.058776583,0
+WIA.US,D,20191015,000000,8.9412,8.99973,8.88734,8.91706,59257.588916102,0
+WIA.US,D,20191016,000000,8.91706,8.96257,8.90869,8.9412,51837.740385711,0
+WIA.US,D,20191017,000000,8.93284,9.00807,8.93284,8.98578,30259.67536908,0
+WIA.US,D,20191018,000000,8.98578,8.98578,8.95514,8.95514,17066.082255334,0
+WIA.US,D,20191021,000000,8.97744,8.97744,8.9477,8.96722,81213.5365262,0
+WIA.US,D,20191022,000000,8.96257,8.97744,8.96257,8.97277,12086.860047983,0
+WIA.US,D,20191023,000000,8.97744,8.99416,8.97744,8.97744,25419.333089243,0
+WIA.US,D,20191024,000000,8.98578,8.99973,8.97372,8.98578,19434.577143154,0
+WIA.US,D,20191025,000000,8.98578,8.99416,8.95514,8.96257,33012.512381879,0
+WIA.US,D,20191028,000000,8.95514,8.96257,8.91706,8.92542,60984.43700704,0
+WIA.US,D,20191029,000000,8.92542,8.97372,8.92542,8.92542,32247.057897678,0
+WIA.US,D,20191030,000000,8.93284,8.98578,8.91706,8.98578,38344.855645231,0
+WIA.US,D,20191031,000000,8.98578,8.99416,8.96257,8.96257,33385.012032416,0
+WIA.US,D,20191101,000000,8.99416,9.00807,8.9477,8.96257,21081.757678776,0
+WIA.US,D,20191104,000000,8.9477,9.03966,8.9477,9.03966,51156.25981117,0
+WIA.US,D,20191105,000000,9.0248,9.10748,9.01552,9.08518,57078.573619307,0
+WIA.US,D,20191106,000000,9.07775,9.08331,9.05268,9.07032,7441.3803020983,0
+WIA.US,D,20191107,000000,9.03223,9.06567,8.99416,9.03223,18636.825001393,0
+WIA.US,D,20191108,000000,9.00807,9.04895,8.98578,9.03223,35333.637371943,0
+WIA.US,D,20191111,000000,9.00807,9.06288,8.97744,8.99416,18823.074826662,0
+WIA.US,D,20191112,000000,8.99416,9.07775,8.99416,9.07775,67839.076530111,0
+WIA.US,D,20191113,000000,9.06288,9.07032,9.03966,9.04895,21407.964020144,0
+WIA.US,D,20191114,000000,9.05453,9.07775,9.05453,9.07775,9000.2805737185,0
+WIA.US,D,20191115,000000,9.07775,9.07775,8.99973,9.00807,13458.433905749,0
+WIA.US,D,20191118,000000,9.01552,9.03223,8.97001,8.97744,23176.79906591,0
+WIA.US,D,20191119,000000,9.03223,9.07775,8.97001,9.06939,66996.107667764,0
+WIA.US,D,20191120,000000,9.06288,9.07032,9.05453,9.06288,23822.752217135,0
+WIA.US,D,20191121,000000,9.01552,9.06288,9.01552,9.03966,33621.861521199,0
+WIA.US,D,20191122,000000,9.05453,9.12327,9.0471,9.07775,74442.870912788,0
+WIA.US,D,20191125,000000,9.04895,9.10004,9.04895,9.09168,26805.979187204,0
+WIA.US,D,20191126,000000,9.07032,9.15392,9.07032,9.15392,392319.64639579,0
+WIA.US,D,20191127,000000,9.12327,9.15392,9.1149,9.15392,37110.008537809,0
+WIA.US,D,20191129,000000,9.16041,9.16041,9.13906,9.14647,8862.4772347908,0
+WIA.US,D,20191202,000000,9.13906,9.13906,9.1149,9.1149,46257.781747723,0
+WIA.US,D,20191203,000000,9.13906,9.15392,9.11583,9.13161,81280.285018492,0
+WIA.US,D,20191204,000000,9.10004,9.15392,9.10004,9.12327,42573.695608577,0
+WIA.US,D,20191205,000000,9.12327,9.13906,9.09168,9.09168,42094.613688085,0
+WIA.US,D,20191206,000000,9.08518,9.13161,9.08518,9.10004,27502.532001938,0
+WIA.US,D,20191209,000000,9.10004,9.10748,9.09168,9.1019,15069.010429466,0
+WIA.US,D,20191210,000000,9.10004,9.12047,9.10004,9.10748,24577.440815481,0
+WIA.US,D,20191211,000000,9.13161,9.15392,9.10004,9.15392,41735.033100572,0
+WIA.US,D,20191212,000000,9.15392,9.18551,9.13161,9.18551,190675.680944,0
+WIA.US,D,20191213,000000,9.18551,9.23844,9.16041,9.2208,56865.409079402,0
+WIA.US,D,20191216,000000,9.20594,9.25424,9.18551,9.2208,57895.704355605,0
+WIA.US,D,20191217,000000,9.19107,9.27002,9.17714,9.27002,85515.584513352,0
+WIA.US,D,20191218,000000,9.23751,9.23751,9.19942,9.20594,44122.906582929,0
+WIA.US,D,20191219,000000,9.25424,9.2626,9.21335,9.22916,43355.298921558,0
+WIA.US,D,20191220,000000,9.2626,9.29231,9.24867,9.29231,30202.616174055,0
+WIA.US,D,20191223,000000,9.27002,9.27651,9.23751,9.24586,39842.390367485,0
+WIA.US,D,20191224,000000,9.2626,9.29231,9.24586,9.29231,19444.266440422,0
+WIA.US,D,20191226,000000,9.29231,9.3081,9.23751,9.23937,18351.529026269,0
+WIA.US,D,20191227,000000,9.24586,9.31553,9.23751,9.28674,46199.645964113,0
+WIA.US,D,20191230,000000,9.29231,9.31553,9.28674,9.3081,39016.646922503,0
+WIA.US,D,20191231,000000,9.31553,9.34522,9.29231,9.31553,62051.336295145,0
+WIA.US,D,20200102,000000,9.35362,9.38243,9.34522,9.37498,48765.156563057,0
+WIA.US,D,20200103,000000,9.38243,9.41395,9.37498,9.41395,77606.9647652,0
+WIA.US,D,20200106,000000,9.43725,9.44369,9.41395,9.44369,65310.169943069,0
+WIA.US,D,20200107,000000,9.42141,9.45301,9.40752,9.40752,83925.463172755,0
+WIA.US,D,20200108,000000,9.41395,9.42141,9.33227,9.37498,99168.880953053,0
+WIA.US,D,20200109,000000,9.36752,9.4298,9.34067,9.4298,117622.68589492,0
+WIA.US,D,20200110,000000,9.4298,9.43725,9.40845,9.41395,9812.0283670899,0
+WIA.US,D,20200113,000000,9.40752,9.41217,9.35362,9.35362,30360.874696104,0
+WIA.US,D,20200114,000000,9.35362,9.46691,9.35362,9.38243,137409.30750551,0
+WIA.US,D,20200115,000000,9.38243,9.46142,9.38243,9.41395,77085.89588988,0
+WIA.US,D,20200116,000000,9.46142,9.46142,9.38243,9.44369,67094.077229033,0
+WIA.US,D,20200117,000000,9.42141,9.4298,9.40752,9.40752,48716.710076715,0
+WIA.US,D,20200121,000000,9.42141,9.44369,9.40752,9.41395,64853.696382871,0
+WIA.US,D,20200122,000000,9.40752,9.44837,9.39913,9.43725,39616.306764557,0
+WIA.US,D,20200123,000000,9.48277,9.49852,9.46691,9.49107,66746.339115956,0
+WIA.US,D,20200124,000000,9.49107,9.50785,9.48277,9.49852,16455.656527427,0
+WIA.US,D,20200127,000000,9.47529,9.59981,9.47438,9.59885,143855.91995473,0
+WIA.US,D,20200128,000000,9.59885,9.63051,9.54776,9.55149,37504.039960054,0
+WIA.US,D,20200129,000000,9.56722,9.56722,9.5375,9.55976,20325.992491843,0
+WIA.US,D,20200130,000000,9.55149,9.56722,9.51428,9.55976,91359.307354756,0
+WIA.US,D,20200131,000000,9.58394,9.59885,9.54309,9.56722,38898.222178112,0
+WIA.US,D,20200203,000000,9.55149,9.55149,9.50785,9.53564,32958.68295261,0
+WIA.US,D,20200204,000000,9.51986,9.51986,9.36752,9.40752,79695.546620824,0
+WIA.US,D,20200205,000000,9.42141,9.4298,9.39073,9.42141,32323.495687241,0
+WIA.US,D,20200206,000000,9.4298,9.4298,9.41395,9.4298,41488.494314521,0
+WIA.US,D,20200207,000000,9.45301,9.46142,9.40658,9.45396,22950.715462981,0
+WIA.US,D,20200210,000000,9.45301,9.47065,9.45301,9.45301,10024.116318408,0
+WIA.US,D,20200211,000000,9.45301,9.48277,9.45301,9.46691,31383.63385221,0
+WIA.US,D,20200212,000000,9.47529,9.48277,9.43725,9.46691,63277.570693885,0
+WIA.US,D,20200213,000000,9.46691,9.46691,9.40752,9.43725,33171.847492514,0
+WIA.US,D,20200214,000000,9.47529,9.48277,9.46142,9.47529,20353.983795062,0
+WIA.US,D,20200218,000000,9.48277,9.51428,9.47624,9.50319,18376.290563732,0
+WIA.US,D,20200219,000000,9.50785,9.62206,9.47715,9.62206,361487.22589929,0
+WIA.US,D,20200220,000000,9.65085,9.71864,9.61093,9.71864,303953.25530837,0
+WIA.US,D,20200221,000000,9.7335,9.75385,9.69636,9.75385,100403.72806047,0
+WIA.US,D,20200224,000000,9.75385,9.7604,9.67978,9.72607,186833.33628281,0
+WIA.US,D,20200225,000000,9.71864,9.71864,9.64338,9.64338,187674.15196799,0
+WIA.US,D,20200226,000000,9.61093,9.66011,9.61093,9.61831,196028.47939048,0
+WIA.US,D,20200227,000000,9.53936,9.67313,9.4781,9.6258,243618.00121831,0
+WIA.US,D,20200228,000000,9.59513,9.61187,9.48649,9.56349,86380.085147407,0
+WIA.US,D,20200302,000000,9.52082,9.53936,9.44089,9.46971,238823.95224764,0
+WIA.US,D,20200303,000000,9.4781,9.5459,9.46971,9.51614,238353.48303583,0
+WIA.US,D,20200304,000000,9.53199,9.59513,9.50225,9.56349,166598.85382073,0
+WIA.US,D,20200305,000000,9.49386,9.64338,9.49386,9.64338,614113.04381139,0
+WIA.US,D,20200306,000000,9.56349,9.67601,9.56349,9.65741,144696.73563989,0
+WIA.US,D,20200309,000000,9.43261,9.43261,9.07961,9.12513,196052.16433934,0
+WIA.US,D,20200310,000000,9.15392,9.15392,8.74763,8.81664,220591.92455436,0
+WIA.US,D,20200311,000000,8.84646,8.85483,8.76211,8.77856,1594185.4625057,0
+WIA.US,D,20200312,000000,8.66217,8.66311,8.29965,8.3081,822028.137773,0
+WIA.US,D,20200313,000000,8.43869,8.47677,8.27594,8.3081,142744.88053461,0
+WIA.US,D,20200316,000000,7.92363,8.04495,7.90052,8.00611,84079.415340463,0
+WIA.US,D,20200317,000000,7.97566,8.04495,7.90804,7.94612,133243.9862687,0
+WIA.US,D,20200318,000000,7.83882,7.94612,7.39781,7.56909,351395.28450002,0
+WIA.US,D,20200319,000000,7.39047,7.45959,6.92837,7.4135,260053.20256261,0
+WIA.US,D,20200320,000000,7.39781,7.67489,7.35239,7.38331,192686.74842148,0
+WIA.US,D,20200323,000000,7.43237,7.54142,7.11564,7.1851,260370.7961953,0
+WIA.US,D,20200324,000000,7.33215,7.64878,7.31664,7.42494,395725.9726799,0
+WIA.US,D,20200325,000000,7.55721,7.92121,7.5455,7.85843,229148.65063089,0
+WIA.US,D,20200326,000000,7.87405,8.32917,7.87405,8.29118,159901.39623113,0
+WIA.US,D,20200327,000000,8.14536,8.26842,8.09129,8.15875,106970.91843125,0
+WIA.US,D,20200330,000000,8.12074,8.15875,8.06855,8.10559,130557.89774818,0
+WIA.US,D,20200331,000000,8.08461,8.25321,8.08461,8.12844,266857.24242216,0
+WIA.US,D,20200401,000000,8.00351,8.10559,7.96553,8.00351,126645.57482895,0
+WIA.US,D,20200402,000000,7.98077,8.01792,7.97316,8.01187,78673.864053305,0
+WIA.US,D,20200403,000000,8.01187,8.08806,7.99488,8.01187,28151.714918919,0
+WIA.US,D,20200406,000000,8.1133,8.22124,8.1133,8.13691,83944.841767292,0
+WIA.US,D,20200407,000000,8.17489,8.22124,8.15037,8.19088,99126.893998223,0
+WIA.US,D,20200408,000000,8.17489,8.28366,8.17489,8.22124,744878.72315657,0
+WIA.US,D,20200409,000000,8.2609,8.63163,8.2609,8.50038,138706.59675087,0
+WIA.US,D,20200413,000000,8.46908,8.492,8.35956,8.47677,104965.2338967,0
+WIA.US,D,20200414,000000,8.54765,8.8028,8.50381,8.74122,102035.83635589,0
+WIA.US,D,20200415,000000,8.7076,8.82035,8.64034,8.70036,180018.5305374,0
+WIA.US,D,20200416,000000,8.66217,8.7167,8.58657,8.62427,125045.76419109,0
+WIA.US,D,20200417,000000,8.62427,8.72497,8.50808,8.63163,131890.71441688,0
+WIA.US,D,20200420,000000,8.55434,8.61992,8.4608,8.51485,137600.94027369,0
+WIA.US,D,20200421,000000,8.41695,8.50381,8.368,8.45327,102691.4788044,0
+WIA.US,D,20200422,000000,8.4961,8.55024,8.31748,8.41946,103959.70015797,0
+WIA.US,D,20200423,000000,8.42623,8.55024,8.42623,8.53512,79942.085406876,0
+WIA.US,D,20200424,000000,8.53512,8.57468,8.53512,8.56705,26492.691908859,0
+WIA.US,D,20200427,000000,8.57468,8.57468,8.48022,8.48022,57969.988967996,0
+WIA.US,D,20200428,000000,8.52647,8.55862,8.48022,8.48868,67287.863174399,0
+WIA.US,D,20200429,000000,8.50381,8.58137,8.4961,8.50381,146691.65428858,0
+WIA.US,D,20200430,000000,8.4961,8.52647,8.44128,8.48868,118784.32497856,0
+WIA.US,D,20200501,000000,8.48868,8.51143,8.47343,8.51143,44034.626318928,0
+WIA.US,D,20200504,000000,8.48022,8.51894,8.47343,8.48022,46142.586769088,0
+WIA.US,D,20200505,000000,8.50381,8.5535,8.48022,8.50381,98554.148870805,0
+WIA.US,D,20200506,000000,8.48868,8.59642,8.48868,8.58137,136198.14534695,0
+WIA.US,D,20200507,000000,8.58834,8.65847,8.58834,8.61992,229106.66367606,0
+WIA.US,D,20200508,000000,8.62791,8.65847,8.62791,8.63616,26855.502262131,0
+WIA.US,D,20200511,000000,8.61173,8.72944,8.61173,8.68856,56350.799735595,0
+WIA.US,D,20200512,000000,8.69672,8.70481,8.66581,8.6803,68082.385550405,0
+WIA.US,D,20200513,000000,8.67314,8.6803,8.62791,8.64221,118643.29187386,0
+WIA.US,D,20200514,000000,8.56705,8.56705,8.50381,8.53512,101048.60462312,0
+WIA.US,D,20200515,000000,8.52647,8.5874,8.52647,8.57468,38661.372689332,0
+WIA.US,D,20200518,000000,8.61992,8.62169,8.57468,8.57468,51703.166812539,0
+WIA.US,D,20200519,000000,8.58137,8.59642,8.57468,8.58834,109633.32200288,0
+WIA.US,D,20200520,000000,8.61628,8.67667,8.61628,8.65484,73120.82012995,0
+WIA.US,D,20200521,000000,8.63163,8.71763,8.63163,8.69672,119372.14234617,0
+WIA.US,D,20200522,000000,8.71763,8.74857,8.64676,8.70127,62826.480076613,0
+WIA.US,D,20200526,000000,8.7258,8.75571,8.71763,8.7258,35739.511268628,0
+WIA.US,D,20200527,000000,8.74215,8.78757,8.73305,8.77215,258348.96283197,0
+WIA.US,D,20200528,000000,8.78043,8.87339,8.74857,8.85668,33562.649149005,0
+WIA.US,D,20200529,000000,8.87339,8.87339,8.85483,8.87339,33326.876248807,0
+WIA.US,D,20200601,000000,8.85668,8.91056,8.85668,8.90406,56892.323794038,0
+WIA.US,D,20200602,000000,8.9347,9.13811,8.91056,9.00435,96979.099770402,0
+WIA.US,D,20200603,000000,9.05916,9.08982,8.98951,9.05916,210649.62896842,0
+WIA.US,D,20200604,000000,9.0759,9.07775,9.03594,9.05916,42148.443117354,0
+WIA.US,D,20200605,000000,9.06752,9.06752,8.99787,9.00435,24749.69498914,0
+WIA.US,D,20200608,000000,9.05916,9.09912,9.00716,9.09912,59293.116339421,0
+WIA.US,D,20200609,000000,9.0759,9.1307,9.02758,9.1307,28764.293823995,0
+WIA.US,D,20200610,000000,9.14556,9.19107,9.1019,9.16041,83744.596290412,0
+WIA.US,D,20200611,000000,9.11396,9.11769,9.0759,9.11396,62719.897806663,0
+WIA.US,D,20200612,000000,9.1307,9.17714,9.09912,9.17714,68379.523999968,0
+WIA.US,D,20200615,000000,9.16785,9.19942,9.15298,9.17714,79843.03925702,0
+WIA.US,D,20200616,000000,9.20594,9.20594,9.14556,9.14556,12827.552994719,0
+WIA.US,D,20200617,000000,9.15298,9.17714,9.14556,9.16505,61250.354387628,0
+WIA.US,D,20200618,000000,9.16785,9.20037,9.14556,9.18456,60958.598880991,0
+WIA.US,D,20200619,000000,9.17714,9.20594,9.13811,9.19942,109692.53437508,0
+WIA.US,D,20200622,000000,9.2208,9.2626,9.2208,9.25424,57051.658904673,0
+WIA.US,D,20200623,000000,9.27838,9.3174,9.25889,9.30253,96868.211146109,0
+WIA.US,D,20200624,000000,9.30253,9.36388,9.30253,9.32574,64851.5432057,0
+WIA.US,D,20200625,000000,9.30253,9.34067,9.21335,9.30719,273764.63478593,0
+WIA.US,D,20200626,000000,9.30253,9.30904,9.25424,9.25424,235899.93764977,0
+WIA.US,D,20200629,000000,9.27002,9.32574,9.17622,9.1985,931378.31697793,0
+WIA.US,D,20200630,000000,9.19013,9.25144,9.16692,9.19013,122841.98735681,0
+WIA.US,D,20200701,000000,9.2626,9.29325,9.24681,9.29325,36626.620262975,0
+WIA.US,D,20200702,000000,9.3174,9.32295,9.27838,9.28767,29259.524573269,0
+WIA.US,D,20200706,000000,9.30904,9.32574,9.27002,9.30904,29358.570723123,0
+WIA.US,D,20200707,000000,9.29325,9.37032,9.28767,9.36388,55024.442598416,0
+WIA.US,D,20200708,000000,9.35643,9.39353,9.35643,9.36388,27569.280494233,0
+WIA.US,D,20200709,000000,9.35643,9.38617,9.32574,9.36388,36257.350378193,0
+WIA.US,D,20200710,000000,9.35643,9.41674,9.3174,9.34803,54023.215214019,0
+WIA.US,D,20200713,000000,9.36388,9.40191,9.30904,9.36388,67341.692603668,0
+WIA.US,D,20200714,000000,9.37032,9.41031,9.36388,9.41031,139030.64991508,0
+WIA.US,D,20200715,000000,9.41031,9.518,9.41031,9.518,154223.46803184,0
+WIA.US,D,20200716,000000,9.518,9.55801,9.47065,9.55801,40772.562905247,0
+WIA.US,D,20200717,000000,9.55801,9.55801,9.518,9.518,11719.743340371,0
+WIA.US,D,20200720,000000,9.5654,9.7363,9.51986,9.67601,88841.166653568,0
+WIA.US,D,20200721,000000,9.74382,9.79203,9.71488,9.75124,160066.11428467,0
+WIA.US,D,20200722,000000,9.72974,9.76416,9.6926,9.7363,44365.139014638,0
+WIA.US,D,20200723,000000,9.78366,9.79203,9.75761,9.76783,30016.366348786,0
+WIA.US,D,20200724,000000,9.75124,9.87016,9.75124,9.85328,114992.57998088,0
+WIA.US,D,20200727,000000,9.9174,9.9174,9.7252,9.78366,73253.240525953,0
+WIA.US,D,20200728,000000,9.81528,9.96573,9.81528,9.96573,39709.969971485,0
+WIA.US,D,20200729,000000,9.97408,9.97408,9.92483,9.97408,24944.557523092,0
+WIA.US,D,20200730,000000,10.0112,10.0112,9.94166,9.95637,15471.654560396,0
+WIA.US,D,20200731,000000,9.92483,9.93324,9.84691,9.89321,30200.462996885,0
+WIA.US,D,20200803,000000,9.86273,9.90157,9.83852,9.88501,140554.02276337,0
+WIA.US,D,20200804,000000,9.90157,10.0261,9.88501,10.0112,52083.202583176,0
+WIA.US,D,20200805,000000,10.0186,10.0438,9.75954,9.77449,141327.01336767,0
+WIA.US,D,20200806,000000,9.82271,9.92483,9.81528,9.92483,77559.594867444,0
+WIA.US,D,20200807,000000,9.9174,9.92483,9.85328,9.92483,22079.755297415,0
+WIA.US,D,20200810,000000,9.95637,9.96573,9.93324,9.94908,28842.884790729,0
+WIA.US,D,20200811,000000,9.94908,10.0028,9.94166,9.95637,54640.100473438,0
+WIA.US,D,20200812,000000,9.95637,10.0418,9.95637,10.016,62090.09348422,0
+WIA.US,D,20200813,000000,10.0745,10.08,10.0205,10.066,31551.581671527,0
+WIA.US,D,20200814,000000,10.066,10.0745,10.0512,10.0578,22234.78405371,0
+WIA.US,D,20200817,000000,10.105,10.1135,10.0455,10.0745,40253.647207096,0
+WIA.US,D,20200818,000000,10.0745,10.0745,10.0112,10.0186,25674.484583976,0
+WIA.US,D,20200819,000000,10.0512,10.0725,10.0345,10.0578,24939.174580167,0
+WIA.US,D,20200820,000000,10.066,10.066,10.0103,10.0355,14595.311451901,0
+WIA.US,D,20200821,000000,10.0418,10.1217,9.99557,10.105,53703.468404163,0
+WIA.US,D,20200824,000000,10.1217,10.2759,10.0103,10.2759,61479.667756311,0
+WIA.US,D,20200825,000000,10.2527,10.2527,10.1897,10.2064,20943.954339848,0
+WIA.US,D,20200826,000000,10.2296,10.2759,10.2148,10.222,17575.308656214,0
+WIA.US,D,20200827,000000,10.2527,10.3076,10.1515,10.3076,80396.405789901,0
+WIA.US,D,20200828,000000,10.2992,10.2992,10.0336,10.08,87485.741624583,0
+WIA.US,D,20200831,000000,10.0883,10.0883,10.0179,10.0179,62831.863019541,0
+WIA.US,D,20200901,000000,9.98722,10.0745,9.97866,10.0179,91492.804339342,0
+WIA.US,D,20200902,000000,10.0883,10.1515,10.0754,10.1217,35321.794897504,0
+WIA.US,D,20200903,000000,10.0883,10.1217,10.0578,10.0624,26653.10360808,0
+WIA.US,D,20200904,000000,10.066,10.0855,9.9714,9.97866,44820.535986251,0
+WIA.US,D,20200908,000000,9.87652,9.99557,9.87652,9.99557,18046.854456609,0
+WIA.US,D,20200909,000000,10.0103,10.066,10.0103,10.0336,12081.477105056,0
+WIA.US,D,20200910,000000,10.0336,10.2148,10.0103,10.2148,23963.785321818,0
+WIA.US,D,20200911,000000,10.1897,10.1897,10.0578,10.1291,29339.192128587,0
+WIA.US,D,20200914,000000,10.0883,10.1209,10.0179,10.0179,26645.567487983,0
+WIA.US,D,20200915,000000,10.08,10.105,10.0418,10.0418,33452.837113297,0
+WIA.US,D,20200916,000000,10.0512,10.0669,10.0179,10.0336,54912.477385536,0
+WIA.US,D,20200917,000000,10.0252,10.0745,10.0028,10.0103,64788.024479165,0
+WIA.US,D,20200918,000000,10.0103,10.0521,10.0103,10.0242,88245.813165856,0
+WIA.US,D,20200921,000000,10.0336,10.0336,9.99557,10.0179,40713.350533051,0
+WIA.US,D,20200922,000000,10.0179,10.0252,9.96393,9.96393,22567.449926589,0
+WIA.US,D,20200923,000000,9.96393,9.98622,9.85135,9.87556,73603.131816198,0
+WIA.US,D,20200924,000000,9.87556,9.93126,9.8608,9.9082,53453.699852356,0
+WIA.US,D,20200925,000000,9.9082,9.91196,9.8608,9.8608,29122.797822926,0
+WIA.US,D,20200928,000000,9.84498,9.85135,9.67313,9.71209,719435.70511846,0
+WIA.US,D,20200929,000000,9.69734,9.72703,9.49107,9.49852,685582.3770514,0
+WIA.US,D,20200930,000000,9.51521,9.59417,9.50785,9.56913,595482.67834154,0
+WIA.US,D,20201001,000000,9.61831,9.62484,9.5375,9.59417,385627.5717491,0
+WIA.US,D,20201002,000000,9.5375,9.56167,9.48277,9.52082,140550.79299761,0
+WIA.US,D,20201005,000000,9.51521,9.5375,9.46142,9.48277,252132.74034002,0
+WIA.US,D,20201006,000000,9.48277,9.56167,9.48277,9.55335,32153.394690749,0
+WIA.US,D,20201007,000000,9.55335,9.5589,9.51521,9.52082,92101.076890078,0
+WIA.US,D,20201008,000000,9.54495,9.65924,9.53293,9.63415,51007.690586389,0
+WIA.US,D,20201009,000000,9.58576,9.70659,9.58576,9.68065,47828.524493782,0
+WIA.US,D,20201012,000000,9.69734,9.72057,9.64242,9.65924,17123.141450358,0
+WIA.US,D,20201013,000000,9.64988,9.67313,9.59417,9.63415,98605.825122902,0
+WIA.US,D,20201014,000000,9.64242,9.66561,9.63415,9.64526,22538.382034784,0
+WIA.US,D,20201015,000000,9.55335,9.66561,9.55335,9.66561,31088.648579816,0
+WIA.US,D,20201016,000000,9.64988,9.728,9.64988,9.72057,69624.060404659,0
+WIA.US,D,20201019,000000,9.73533,9.73533,9.66561,9.69734,39026.336219772,0
+WIA.US,D,20201020,000000,9.728,9.728,9.68518,9.728,45456.799840207,0
+WIA.US,D,20201021,000000,9.728,9.728,9.69734,9.70379,44782.855385762,0
+WIA.US,D,20201022,000000,9.74285,9.74285,9.71112,9.72057,12832.935937647,0
+WIA.US,D,20201023,000000,9.73533,9.73533,9.63415,9.64988,38798.099439674,0
+WIA.US,D,20201026,000000,9.63415,9.64242,9.59417,9.59417,14842.926826537,0
+WIA.US,D,20201027,000000,9.56913,9.7902,9.56913,9.74931,54214.847982214,0
+WIA.US,D,20201028,000000,9.69734,9.69734,9.65924,9.68422,17888.595934558,0
+WIA.US,D,20201029,000000,9.66561,9.66561,9.59417,9.60995,18240.640401975,0
+WIA.US,D,20201030,000000,9.64242,9.81335,9.64242,9.73533,77111.734015929,0
+WIA.US,D,20201102,000000,9.70379,9.73533,9.68884,9.71209,37127.233955173,0
+WIA.US,D,20201103,000000,9.71209,9.77352,9.71209,9.766,44597.682149078,0
+WIA.US,D,20201104,000000,9.74931,9.78181,9.70379,9.70379,166130.53778609,0
+WIA.US,D,20201105,000000,9.70379,9.81335,9.70379,9.78181,98515.391681729,0
+WIA.US,D,20201106,000000,9.766,9.77352,9.73533,9.77352,8297.2682274699,0
+WIA.US,D,20201109,000000,9.90068,9.90068,9.75761,9.7902,41162.287973153,0
+WIA.US,D,20201110,000000,9.77352,9.90444,9.766,9.85135,62169.761039537,0
+WIA.US,D,20201111,000000,9.89234,10.0028,9.83756,10.0028,22416.727524636,0
+WIA.US,D,20201112,000000,10.0512,10.0512,9.93226,9.99557,17109.145798749,0
+WIA.US,D,20201113,000000,10.0028,10.0345,10.0028,10.0186,15664.363917178,0
+WIA.US,D,20201116,000000,10.0261,10.0345,10.0261,10.0261,15611.611076495,0
+WIA.US,D,20201117,000000,10.0028,10.105,9.98722,10.0028,34641.390911548,0
+WIA.US,D,20201118,000000,10.0428,10.081,9.90068,9.909,46873.590418557,0
+WIA.US,D,20201119,000000,9.90068,9.95001,9.85135,9.8608,18297.699596999,0
+WIA.US,D,20201120,000000,9.88404,9.88868,9.77352,9.79677,51148.723691073,0
+WIA.US,D,20201123,000000,9.7902,9.87652,9.7902,9.85135,46706.719187823,0
+WIA.US,D,20201124,000000,10.0669,10.3987,10.0588,10.3987,183394.71234114,0
+WIA.US,D,20201125,000000,10.3987,10.3987,10.3094,10.3429,85511.27815901,0
+WIA.US,D,20201127,000000,10.3512,10.4236,10.3512,10.3903,47328.98739017,0
+WIA.US,D,20201130,000000,10.4144,10.4144,10.3763,10.3987,32251.364252019,0
+WIA.US,D,20201201,000000,10.367,10.4115,10.367,10.3829,72903.349235705,0
+WIA.US,D,20201202,000000,10.3271,10.3754,10.2696,10.3429,566155.32868739,0
+WIA.US,D,20201203,000000,10.3187,10.3754,10.3187,10.367,174173.73110742,0
+WIA.US,D,20201204,000000,10.367,10.7553,10.3596,10.6837,167099.46751292,0
+WIA.US,D,20201207,000000,10.6837,10.6837,10.5258,10.5527,65123.9201178,0
+WIA.US,D,20201208,000000,10.6168,10.6168,10.5574,10.6011,249949.41868887,0
+WIA.US,D,20201209,000000,10.5621,10.6085,10.4786,10.5017,189296.57096614,0
+WIA.US,D,20201210,000000,10.5258,10.5258,10.4867,10.5099,64304.636204329,0
+WIA.US,D,20201211,000000,10.4867,10.5863,10.4867,10.5184,95356.680772246,0
+WIA.US,D,20201214,000000,10.5184,10.6411,10.4942,10.5935,175281.54076175,0
+WIA.US,D,20201215,000000,10.5778,10.6503,10.5778,10.6264,43022.633048676,0
+WIA.US,D,20201216,000000,10.6503,10.6837,10.6168,10.6661,60743.281163918,0
+WIA.US,D,20201217,000000,10.6411,10.7311,10.6411,10.6912,52151.027664055,0
+WIA.US,D,20201218,000000,10.7943,10.8705,10.7181,10.8621,150489.85881779,0
+WIA.US,D,20201221,000000,10.6661,10.9735,10.6661,10.9252,361647.63759851,0
+WIA.US,D,20201222,000000,10.9838,10.9838,10.6754,10.7655,226674.6500617,0
+WIA.US,D,20201223,000000,10.7163,10.7739,10.6494,10.7506,120193.5794368,0
+WIA.US,D,20201224,000000,10.7497,10.9493,10.6576,10.9493,37269.343648443,0
+WIA.US,D,20201228,000000,10.9421,11.0599,10.8444,10.9493,33354.867552028,0
+WIA.US,D,20201229,000000,10.9754,10.9754,10.5835,10.6149,79235.84329487,0
+WIA.US,D,20201230,000000,10.6068,10.6244,10.5908,10.6112,28090.349369554,0
+WIA.US,D,20201231,000000,10.7655,11.3665,10.6837,11.114,74457.943152984,0
+WIA.US,D,20210104,000000,11.114,11.122,10.7739,10.8444,73164.960261951,0
+WIA.US,D,20210105,000000,10.877,10.89,10.7915,10.7963,20983.788117506,0
+WIA.US,D,20210106,000000,10.8519,10.8519,10.6996,10.7915,66806.628076738,0
+WIA.US,D,20210107,000000,10.7915,10.7963,10.6244,10.6661,78984.998154477,0
+WIA.US,D,20210108,000000,10.7423,10.7423,10.6244,10.6837,29166.937954925,0
+WIA.US,D,20210111,000000,10.6068,10.6068,10.407,10.575,185209.84069607,0
+WIA.US,D,20210112,000000,10.5137,10.5184,10.34,10.407,90623.997350945,0
+WIA.US,D,20210113,000000,10.3977,10.4635,10.3734,10.4144,83608.946128655,0
+WIA.US,D,20210114,000000,10.4321,10.4804,10.4144,10.4635,22003.317507854,0
+WIA.US,D,20210115,000000,10.4877,10.5045,10.4321,10.4804,29427.472392586,0
+WIA.US,D,20210119,000000,10.5212,10.5212,10.4236,10.5009,34068.645784131,0
+WIA.US,D,20210120,000000,10.5212,10.5341,10.4961,10.5341,20643.586124528,0
+WIA.US,D,20210121,000000,10.5668,10.5668,10.5045,10.5212,26205.242756566,0
+WIA.US,D,20210122,000000,10.5341,10.5668,10.5212,10.5407,28171.093513456,0
+WIA.US,D,20210125,000000,10.5407,10.549,10.3225,10.407,82768.130443478,0
+WIA.US,D,20210126,000000,10.4729,10.575,10.3846,10.4877,54853.265013341,0
+WIA.US,D,20210127,000000,10.4395,10.5045,10.3977,10.4554,53589.350014113,0
+WIA.US,D,20210128,000000,10.4554,10.5045,10.4479,10.4961,11420.451713637,0
+WIA.US,D,20210129,000000,10.5278,10.5278,10.4395,10.4479,52154.257429812,0
+WIA.US,D,20210201,000000,10.5407,10.5407,10.4554,10.4635,16819.543469282,0
+WIA.US,D,20210202,000000,10.4635,10.5341,10.4635,10.5045,33179.383612612,0
+WIA.US,D,20210203,000000,10.4729,10.549,10.4729,10.549,29516.829245172,0
+WIA.US,D,20210204,000000,10.4961,10.5908,10.4961,10.5908,50718.088256923,0
+WIA.US,D,20210205,000000,10.5668,10.5845,10.549,10.5583,20566.071746382,0
+WIA.US,D,20210208,000000,10.5583,10.5835,10.5341,10.5668,28613.571422044,0
+WIA.US,D,20210209,000000,10.575,10.6326,10.575,10.6244,85304.573150618,0
+WIA.US,D,20210210,000000,10.6576,10.6837,10.6149,10.6326,32070.497369677,0
+WIA.US,D,20210211,000000,10.6244,10.6837,10.6149,10.6149,47930.800409393,0
+WIA.US,D,20210212,000000,10.6149,10.6494,10.5993,10.6068,12021.188144275,0
+WIA.US,D,20210216,000000,10.5993,10.6206,10.5993,10.6068,27015.913961352,0
+WIA.US,D,20210217,000000,10.6068,10.6149,10.549,10.6149,87282.266381949,0
+WIA.US,D,20210218,000000,10.6401,10.6401,10.5668,10.6244,18272.938059536,0
+WIA.US,D,20210219,000000,10.6326,10.6576,10.6068,10.6576,58231.599994242,0
+WIA.US,D,20210222,000000,10.6996,10.6996,10.4135,10.575,22614.819824345,0
+WIA.US,D,20210223,000000,10.5993,10.6754,10.5668,10.6754,44898.050364398,0
+WIA.US,D,20210224,000000,10.6912,10.6912,10.5668,10.6068,34144.006985105,0
+WIA.US,D,20210225,000000,10.6754,10.6754,10.5341,10.6149,53790.672079579,0
+WIA.US,D,20210226,000000,10.6912,10.6912,10.5045,10.5407,8175.6137173228,0
+WIA.US,D,20210301,000000,10.6068,10.6837,10.4877,10.5407,24910.106688361,0
+WIA.US,D,20210302,000000,10.5835,10.6149,10.4479,10.6068,24875.655853629,0
+WIA.US,D,20210303,000000,10.5993,10.5993,10.4311,10.4635,30257.52219191,0
+WIA.US,D,20210304,000000,10.4729,10.4729,10.4135,10.4226,23669.876638011,0
+WIA.US,D,20210305,000000,10.4135,10.5137,10.3734,10.4479,41079.390652079,0
+WIA.US,D,20210308,000000,10.4804,10.5045,10.3977,10.3977,12126.693825642,0
+WIA.US,D,20210309,000000,10.4479,10.4479,10.3475,10.3809,23797.990679671,0
+WIA.US,D,20210310,000000,10.4226,10.6326,10.4061,10.5668,53575.354362504,0
+WIA.US,D,20210311,000000,10.5908,10.6754,10.5908,10.6475,20659.734953309,0
+WIA.US,D,20210312,000000,10.6661,10.6661,10.5583,10.5993,35537.112614579,0
+WIA.US,D,20210315,000000,10.5835,10.6996,10.5212,10.6494,62565.945638953,0
+WIA.US,D,20210316,000000,10.6494,10.6837,10.5278,10.5278,30064.812835126,0
+WIA.US,D,20210317,000000,10.5137,10.5835,10.4961,10.5137,33070.648165489,0
+WIA.US,D,20210318,000000,10.5045,10.549,10.4554,10.4554,34360.401290766,0
+WIA.US,D,20210319,000000,10.4729,10.4961,10.4226,10.4635,42720.111656188,0
+WIA.US,D,20210322,000000,10.4877,10.4887,10.4135,10.4358,50846.202298582,0
+WIA.US,D,20210323,000000,10.4572,10.4654,10.4152,10.4331,29636.330578149,0
+WIA.US,D,20210324,000000,10.4404,10.5063,10.3744,10.3744,51086.281553121,0
+WIA.US,D,20210325,000000,10.4236,10.4979,10.4152,10.4152,20670.500839162,0
+WIA.US,D,20210326,000000,10.4236,10.4823,10.4115,10.4749,14236.807452973,0
+WIA.US,D,20210329,000000,10.4979,10.5508,10.4867,10.5427,44690.26876742,0
+WIA.US,D,20210330,000000,10.5686,10.576,10.5194,10.5602,40201.970954999,0
+WIA.US,D,20210331,000000,10.6354,10.6688,10.4572,10.4979,115245.57829843,0
+WIA.US,D,20210401,000000,10.5351,10.5508,10.5063,10.5427,31116.639883038,0
+WIA.US,D,20210405,000000,10.5925,10.5925,10.5351,10.5351,18720.798911051,0
+WIA.US,D,20210406,000000,10.5602,10.6605,10.5351,10.5351,22637.428184639,0
+WIA.US,D,20210407,000000,10.5063,10.5935,10.5063,10.5427,31419.161275527,0
+WIA.US,D,20210408,000000,10.5286,10.5853,10.5286,10.5508,54969.536580561,0
+WIA.US,D,20210409,000000,10.5508,10.5925,10.5508,10.5853,16923.972562064,0
+WIA.US,D,20210412,000000,10.6178,10.6178,10.5427,10.5686,20070.84099711,0
+WIA.US,D,20210413,000000,10.6429,10.6429,10.5686,10.5853,17900.438408998,0
+WIA.US,D,20210414,000000,10.5508,10.6271,10.5508,10.6094,32865.019745682,0
+WIA.US,D,20210415,000000,10.6429,10.7106,10.6429,10.7106,21110.82557058,0
+WIA.US,D,20210416,000000,10.7106,10.7283,10.6688,10.6931,25665.871875292,0
+WIA.US,D,20210419,000000,10.7106,10.7283,10.7106,10.7106,10967.207919194,0
+WIA.US,D,20210420,000000,10.7283,10.7283,10.6931,10.6931,64529.643218673,0
+WIA.US,D,20210421,000000,10.7191,10.7191,10.6735,10.6865,15668.670271519,0
+WIA.US,D,20210422,000000,10.6949,10.7553,10.6949,10.7163,12486.274413156,0
+WIA.US,D,20210423,000000,10.7553,10.7553,10.6792,10.6912,21412.270374484,0
+WIA.US,D,20210426,000000,10.7126,10.7701,10.7126,10.7459,31021.900087525,0
+WIA.US,D,20210427,000000,10.7459,10.8026,10.7459,10.7757,21414.423551654,0
+WIA.US,D,20210428,000000,10.7943,10.8175,10.7831,10.8101,29426.395804002,0
+WIA.US,D,20210429,000000,10.8101,10.85,10.7999,10.8351,16174.666906645,0
+WIA.US,D,20210430,000000,10.8175,10.85,10.8026,10.8175,12264.49716457,0
+WIA.US,D,20210503,000000,10.8101,10.8584,10.8101,10.85,35877.314607557,0
+WIA.US,D,20210504,000000,10.8584,10.9744,10.8574,10.9411,31061.733865182,0
+WIA.US,D,20210505,000000,10.9838,10.9838,10.9179,10.9661,18827.381181004,0
+WIA.US,D,20210506,000000,10.9483,10.9838,10.8834,10.9364,69037.31962563,0
+WIA.US,D,20210507,000000,11.0421,11.1063,10.9838,11.1063,33333.33578032,0
+WIA.US,D,20210510,000000,11.074,11.2475,11.074,11.1723,27883.644361162,0
+WIA.US,D,20210511,000000,11.1063,11.1881,11.0907,11.163,19547.618944617,0
+WIA.US,D,20210512,000000,11.1973,11.5513,11.1481,11.2883,119527.17110245,0
+WIA.US,D,20210513,000000,11.3126,11.3126,11.2048,11.2465,17307.238098457,0
+WIA.US,D,20210514,000000,11.2708,11.2708,11.1881,11.2131,14848.309769465,0
+WIA.US,D,20210517,000000,11.2383,11.4184,11.1973,11.4184,26073.89894915,0
+WIA.US,D,20210518,000000,11.4184,11.4184,11.1548,11.2634,66396.447825712,0
+WIA.US,D,20210519,000000,11.2883,11.3777,11.2131,11.2883,25228.776909633,0
+WIA.US,D,20210520,000000,11.2893,11.2987,11.1899,11.1899,17530.09193563,0
+WIA.US,D,20210521,000000,11.1817,11.2485,11.1334,11.1406,17831.536739534,0
+WIA.US,D,20210524,000000,11.1733,11.2168,11.124,11.124,11507.655389053,0
+WIA.US,D,20210525,000000,11.1733,11.1993,11.0915,11.1157,19906.122943547,0
+WIA.US,D,20210526,000000,11.1406,12.1625,11.1334,11.6033,399288.40430891,0
+WIA.US,D,20210527,000000,11.6116,11.6116,11.412,11.4631,66253.261543856,0
+WIA.US,D,20210528,000000,11.5289,11.5374,11.4545,11.5374,24887.498328067,0
+WIA.US,D,20210601,000000,11.5448,11.7427,11.4787,11.5123,63036.414850762,0
+WIA.US,D,20210602,000000,11.5689,11.7427,11.4203,11.6173,108724.68123683,0
+WIA.US,D,20210603,000000,11.6256,11.6256,11.4787,11.5049,45953.107178063,0
+WIA.US,D,20210604,000000,11.5783,11.6256,11.3795,11.4465,73037.922808877,0
+WIA.US,D,20210607,000000,11.4037,11.6256,11.4037,11.4873,103487.07776899,0
+WIA.US,D,20210608,000000,11.5049,11.5049,11.3795,11.3952,85682.455744083,0
+WIA.US,D,20210609,000000,11.4379,11.4564,11.4037,11.4203,8074.4143902978,0
+WIA.US,D,20210610,000000,11.5289,11.5374,11.4465,11.4631,32064.037838165,0
+WIA.US,D,20210611,000000,11.4706,11.5374,11.4631,11.4873,36570.637656537,0
+WIA.US,D,20210614,000000,11.5206,11.5448,11.4787,11.5289,30377.023524884,0
+WIA.US,D,20210615,000000,11.5783,11.5783,11.5142,11.5448,118846.76711649,0
+WIA.US,D,20210616,000000,11.5624,11.5783,11.4956,11.5374,35220.59557048,0
+WIA.US,D,20210617,000000,11.6173,11.6173,11.4545,11.5123,38862.694754795,0
+WIA.US,D,20210618,000000,11.5123,11.5123,11.3795,11.4379,33194.455852807,0
+WIA.US,D,20210621,000000,11.4956,11.4956,11.307,11.307,24778.762880944,0
+WIA.US,D,20210622,000000,11.3581,11.359,11.2846,11.3025,42420.820029453,0
+WIA.US,D,20210623,000000,11.293,11.3377,11.2846,11.2846,33347.33143193,0
+WIA.US,D,20210624,000000,11.3265,11.3488,11.3173,11.3265,25185.713366216,0
+WIA.US,D,20210625,000000,11.3655,11.3655,11.293,11.293,30860.411799718,0
+WIA.US,D,20210628,000000,11.3748,11.3748,11.3497,11.3581,18055.467165291,0
+WIA.US,D,20210629,000000,11.3832,11.4659,11.3655,11.4073,30392.095765082,0
+WIA.US,D,20210630,000000,11.4742,11.5736,11.3832,11.5736,65447.973281998,0
+WIA.US,D,20210701,000000,11.517,11.5736,11.4073,11.4073,45035.853703325,0
+WIA.US,D,20210702,000000,11.3748,11.4583,11.3748,11.4324,23915.338835477,0
+WIA.US,D,20210706,000000,11.4502,11.5579,11.4324,11.5579,32590.489656413,0
+WIA.US,D,20210707,000000,11.5579,11.7379,11.5235,11.7379,53194.242003282,0
+WIA.US,D,20210708,000000,11.7379,11.7379,11.6211,11.6804,64274.49172394,0
+WIA.US,D,20210709,000000,11.6962,11.6962,11.6387,11.6962,26077.128714906,0
+WIA.US,D,20210712,000000,11.6962,11.6962,11.6656,11.6887,10152.230360068,0
+WIA.US,D,20210713,000000,11.6962,11.6962,11.6887,11.6962,55321.581047979,0
+WIA.US,D,20210714,000000,11.6962,11.6962,11.6648,11.6721,20950.413871358,0
+WIA.US,D,20210715,000000,11.714,11.7296,11.6887,11.7296,47788.690716123,0
+WIA.US,D,20210716,000000,11.714,11.7379,11.6721,11.7379,19031.933012225,0
+WIA.US,D,20210719,000000,11.7379,11.7379,11.6962,11.7055,24605.432118701,0
+WIA.US,D,20210720,000000,11.6804,11.6804,11.6563,11.6721,18585.148749294,0
+WIA.US,D,20210721,000000,11.6563,11.6962,11.6211,11.6962,34735.054118476,0
+WIA.US,D,20210722,000000,11.7677,11.7677,11.6674,11.6925,37835.629244349,0
+WIA.US,D,20210723,000000,11.7677,11.7677,11.5484,11.6674,18378.443740902,0
+WIA.US,D,20210726,000000,11.6833,11.75,11.6833,11.7417,8144.3926483471,0
+WIA.US,D,20210727,000000,11.7595,11.7595,11.6998,11.7082,28656.634965459,0
+WIA.US,D,20210728,000000,11.725,11.7677,11.725,11.7677,26346.275861249,0
+WIA.US,D,20210729,000000,11.7677,12.0148,11.7669,12.0148,75998.541418653,0
+WIA.US,D,20210730,000000,12.0148,12.0148,11.7082,11.8003,39086.625180553,0
+WIA.US,D,20210802,000000,11.7919,11.8914,11.7834,11.8003,13735.11717219,0
+WIA.US,D,20210803,000000,11.8179,11.8179,11.7082,11.7082,19980.407555939,0
+WIA.US,D,20210804,000000,11.7919,11.8253,11.6925,11.7166,30899.168988792,0
+WIA.US,D,20210805,000000,11.7166,11.7919,11.6998,11.7166,32287.968263923,0
+WIA.US,D,20210806,000000,11.6833,11.6833,11.5689,11.594,41782.402998328,0
+WIA.US,D,20210809,000000,11.6024,11.6024,11.5365,11.5365,16878.755841478,0
+WIA.US,D,20210810,000000,11.5856,11.594,11.528,11.5615,31646.32146704,0
+WIA.US,D,20210811,000000,11.5615,11.6506,11.528,11.594,43265.942068972,0
+WIA.US,D,20210812,000000,11.5615,11.6396,11.5187,11.5439,22061.453291465,0
+WIA.US,D,20210813,000000,11.5634,11.594,11.5439,11.5439,11642.228962226,0
+WIA.US,D,20210816,000000,11.5615,11.6135,11.5531,11.5615,22652.500424833,0
+WIA.US,D,20210817,000000,11.5856,11.6506,11.5113,11.5615,36910.839649514,0
+WIA.US,D,20210818,000000,11.594,11.594,11.4769,11.5773,52086.432348932,0
+WIA.US,D,20210819,000000,11.5531,11.5773,11.4854,11.503,46885.432892997,0
+WIA.US,D,20210820,000000,11.5365,11.5531,11.4854,11.503,45109.06172713,0
+WIA.US,D,20210823,000000,11.5679,11.5679,11.4835,11.4835,19578.840013593,0
+WIA.US,D,20210824,000000,11.5094,11.6424,11.4751,11.5764,37460.976416639,0
+WIA.US,D,20210825,000000,11.5764,11.5764,11.4918,11.4918,38244.732906792,0
+WIA.US,D,20210826,000000,11.5263,11.5522,11.5012,11.543,21304.611515946,0
+WIA.US,D,20210827,000000,11.5847,11.7092,11.5522,11.6164,19340.913936227,0
+WIA.US,D,20210830,000000,11.6674,11.7092,11.6097,11.6164,57803.117737263,0
+WIA.US,D,20210831,000000,11.7259,11.7259,11.6433,11.6833,86986.20452097,0
+WIA.US,D,20210901,000000,11.7092,11.7092,11.633,11.6833,21539.307827558,0
+WIA.US,D,20210902,000000,11.7334,11.7334,11.6506,11.6833,22600.824172736,0
+WIA.US,D,20210903,000000,11.6833,11.7259,11.6424,11.6944,24462.245836847,0
+WIA.US,D,20210907,000000,11.7008,11.7008,11.6591,11.6758,22817.218478396,0
+WIA.US,D,20210908,000000,11.6758,11.6833,11.6246,11.6833,19852.293514278,0
+WIA.US,D,20210909,000000,11.7008,11.7259,11.6674,11.6758,32990.980610171,0
+WIA.US,D,20210910,000000,11.7176,11.7334,11.6424,11.6424,47374.204110756,0
+WIA.US,D,20210913,000000,11.7176,11.7595,11.6758,11.7092,69674.660068171,0
+WIA.US,D,20210914,000000,11.7259,11.7259,11.6758,11.6925,30917.470994742,0
+WIA.US,D,20210915,000000,11.6925,11.7938,11.6785,11.713,30438.389074251,0
+WIA.US,D,20210916,000000,11.6833,11.8607,11.6833,11.8104,87018.502178532,0
+WIA.US,D,20210917,000000,11.8104,11.8522,11.7334,11.751,15471.654560396,0
+WIA.US,D,20210920,000000,11.8774,11.8774,11.7399,11.7938,48188.105081298,0
+WIA.US,D,20210921,000000,11.894,11.894,11.7844,11.7844,51963.701250199,0
+WIA.US,D,20210922,000000,11.7975,11.8644,11.7975,11.7975,17108.069210163,0
+WIA.US,D,20210923,000000,11.8225,11.8644,11.6785,11.6785,27263.529335986,0
+WIA.US,D,20210924,000000,11.7045,11.7371,11.6785,11.7204,31865.945538457,0
+WIA.US,D,20210927,000000,11.6869,11.713,11.595,11.595,59844.329695131,0
+WIA.US,D,20210928,000000,11.5792,11.6396,11.427,11.4528,73082.062940878,0
+WIA.US,D,20210929,000000,11.5123,11.595,11.5123,11.5458,48038.45926793,0
+WIA.US,D,20210930,000000,11.595,11.6628,11.5634,11.5698,67188.817024545,0
+WIA.US,D,20211001,000000,11.6126,11.6544,11.6042,11.6282,13666.215502725,0
+WIA.US,D,20211004,000000,11.6869,11.6869,11.5698,11.6192,23049.761612836,0
+WIA.US,D,20211005,000000,11.6282,11.6452,11.595,11.6282,9167.1518044514,0
+WIA.US,D,20211006,000000,11.6192,11.6452,11.5289,11.5698,14371.381026145,0
+WIA.US,D,20211007,000000,11.5874,11.595,11.5458,11.5792,32064.037838165,0
+WIA.US,D,20211008,000000,11.6042,11.6042,11.5374,11.5374,20251.707879451,0
+WIA.US,D,20211011,000000,11.5374,11.6042,11.5374,11.595,19275.242032518,0
+WIA.US,D,20211012,000000,11.713,11.713,11.6378,11.713,49538.147167355,0
+WIA.US,D,20211013,000000,11.713,11.713,11.6648,11.6953,14372.457614729,0
+WIA.US,D,20211014,000000,11.713,11.7371,11.7102,11.7204,14006.417495703,0
+WIA.US,D,20211015,000000,11.7371,11.778,11.7288,11.7677,25838.126048953,0
+WIA.US,D,20211018,000000,11.7371,11.7798,11.7185,11.7631,21034.387781019,0
+WIA.US,D,20211019,000000,11.7975,11.7975,11.7288,11.7371,146927.42718879,0
+WIA.US,D,20211020,000000,11.7547,11.7882,11.7371,11.7371,19007.171474762,0
+WIA.US,D,20211021,000000,11.7919,11.7919,11.724,11.7742,44448.03633571,0
+WIA.US,D,20211022,000000,11.8003,11.8003,11.7325,11.7742,24436.407710797,0
+WIA.US,D,20211025,000000,11.7742,11.8003,11.7742,11.7919,39565.707101045,0
+WIA.US,D,20211026,000000,11.8253,11.8569,11.7742,11.7919,37057.255697126,0
+WIA.US,D,20211027,000000,11.7742,11.8876,11.7742,11.8094,79819.354308142,0
+WIA.US,D,20211028,000000,11.8253,11.8346,11.7491,11.8346,16208.041152791,0
+WIA.US,D,20211029,000000,11.8179,11.8179,11.6738,11.724,38379.306479963,0
+WIA.US,D,20211101,000000,11.6738,11.7325,11.6405,11.6488,41909.440451402,0
+WIA.US,D,20211102,000000,11.6738,11.724,11.6443,11.6813,81298.587024445,0
+WIA.US,D,20211103,000000,11.7408,11.7491,11.6534,11.7408,44353.296540199,0
+WIA.US,D,20211104,000000,11.7491,11.7834,11.7166,11.7491,26803.826010031,0
+WIA.US,D,20211105,000000,11.7669,11.8179,11.7669,11.8094,15946.430126545,0
+WIA.US,D,20211108,000000,12.1216,12.4394,11.7834,11.8512,44339.300888589,0
+WIA.US,D,20211109,000000,11.8512,11.9004,11.8179,11.868,43219.6487598,0
+WIA.US,D,20211110,000000,11.8848,11.9935,11.8848,11.9759,42134.447465744,0
+WIA.US,D,20211111,000000,11.985,11.985,11.9265,11.9759,70893.358346814,0
+WIA.US,D,20211112,000000,11.9099,11.985,11.9099,11.9517,35276.578176918,0
+WIA.US,D,20211115,000000,11.9431,11.9683,11.9431,11.9683,29774.133917077,0
+WIA.US,D,20211116,000000,11.9683,11.985,11.9431,11.9759,286852.72221831,0
+WIA.US,D,20211117,000000,11.9517,11.9609,11.9099,11.9609,116273.72039746,0
+WIA.US,D,20211118,000000,11.9256,11.985,11.9099,11.9256,48827.598701009,0
+WIA.US,D,20211119,000000,11.9935,11.9935,11.9004,11.9183,42090.307333743,0
+WIA.US,D,20211122,000000,11.9004,11.9507,11.8003,11.8094,36722.436647075,0
+WIA.US,D,20211123,000000,11.7919,11.7919,11.6656,11.6813,30999.291727231,0
+WIA.US,D,20211124,000000,11.8431,11.8755,11.7669,11.8755,90824.242827825,0
+WIA.US,D,20211126,000000,11.8922,11.9256,11.8346,11.8848,31976.834162749,0
+WIA.US,D,20211129,000000,11.9935,12.0194,11.8512,12.0194,109350.17920493,0
+WIA.US,D,20211130,000000,12.0194,12.0194,11.8179,11.8848,144547.08982652,0
+WIA.US,D,20211201,000000,11.8848,11.9517,11.7325,11.7742,46353.59813182,0
+WIA.US,D,20211202,000000,11.8003,11.8003,11.6069,11.6311,95741.022897223,0
+WIA.US,D,20211203,000000,11.6396,11.6989,11.5978,11.6069,27778.138679795,0
+WIA.US,D,20211206,000000,11.6069,11.7073,11.6069,11.6813,35368.088206675,0
+WIA.US,D,20211207,000000,11.7742,11.8755,11.7408,11.8253,54165.324907288,0
+WIA.US,D,20211208,000000,11.935,12.2554,11.8431,12.0873,68125.449093819,0
+WIA.US,D,20211209,000000,12.1875,12.1875,11.9431,11.985,35813.795881019,0
+WIA.US,D,20211210,000000,12.0622,12.1373,11.9183,11.9183,39174.905444553,0
+WIA.US,D,20211213,000000,11.985,12.0194,11.6572,11.7325,63630.691749888,0
+WIA.US,D,20211214,000000,11.7325,11.9759,11.7325,11.9759,35341.17349204,0
+WIA.US,D,20211215,000000,11.9759,12.1282,11.8431,11.8431,30364.104461861,0
+WIA.US,D,20211216,000000,11.8253,11.9099,11.8179,11.8431,45021.858051715,0
+WIA.US,D,20211217,000000,11.9099,11.9935,11.9004,11.9759,28841.808202142,0
+WIA.US,D,20211220,000000,11.985,12.0446,11.935,11.9935,45702.26203767,0
+WIA.US,D,20211221,000000,12.0019,12.0019,11.9183,11.9431,59596.714320496,0
+WIA.US,D,20211222,000000,11.9692,11.9692,11.7073,11.8169,73953.023106445,0
+WIA.US,D,20211223,000000,11.8346,11.9236,11.8346,11.8616,35955.905574287,0
+WIA.US,D,20211227,000000,11.7798,11.8616,11.7706,11.7892,95449.267390586,0
+WIA.US,D,20211228,000000,11.7983,11.8346,11.725,11.7436,58420.002996683,0
+WIA.US,D,20211229,000000,11.8169,11.8644,11.7436,11.7622,51342.50963644,0
+WIA.US,D,20211230,000000,11.7622,11.8616,11.7528,11.8169,79210.005168821,0
+WIA.US,D,20211231,000000,11.9421,12.0176,11.8707,11.9692,99870.816710713,0
+WIA.US,D,20220103,000000,11.9236,11.9517,11.8039,11.9061,24636.653187676,0
+WIA.US,D,20220104,000000,11.9061,11.9061,11.8169,11.8532,21595.290433997,0
+WIA.US,D,20220105,000000,11.8346,11.8532,11.8169,11.8346,75953.324698067,0
+WIA.US,D,20220106,000000,11.8253,11.8346,11.7677,11.8077,48202.100732907,0
+WIA.US,D,20220107,000000,11.7892,11.7892,11.698,11.7343,49778.226421892,0
+WIA.US,D,20220110,000000,11.7343,11.7343,11.6582,11.6887,51921.714295371,0
+WIA.US,D,20220111,000000,11.7166,11.7166,11.6164,11.6443,51310.21197888,0
+WIA.US,D,20220112,000000,11.6712,11.698,11.6443,11.698,36118.47045068,0
+WIA.US,D,20220113,000000,11.6534,11.6795,11.5998,11.6349,51451.245083562,0
+WIA.US,D,20220114,000000,11.582,11.6088,11.5002,11.5273,43735.334692194,0
+WIA.US,D,20220118,000000,11.5178,11.582,11.4175,11.4455,52585.969452546,0
+WIA.US,D,20220119,000000,11.4175,11.427,11.2475,11.2475,63169.911835346,0
+WIA.US,D,20220120,000000,11.2745,11.346,11.2475,11.2475,40489.420107294,0
+WIA.US,D,20220121,000000,11.3451,11.3451,11.1007,11.1007,57109.794688282,0
+WIA.US,D,20220124,000000,11.0563,11.201,10.8741,10.9652,77898.720271836,0
+WIA.US,D,20220125,000000,10.8741,11.1463,10.8741,11.1093,35922.531328141,0
+WIA.US,D,20220126,000000,11.1918,11.1918,11.0563,11.0563,39652.910776459,0
+WIA.US,D,20220127,000000,11.0563,11.1007,10.9929,11.073,38203.822540546,0
+WIA.US,D,20220128,000000,11.0014,11.1278,11.0014,11.1183,26166.485567492,0
+WIA.US,D,20220131,000000,11.0822,11.1296,11.0627,11.073,27555.284842623,0
+WIA.US,D,20220201,000000,11.0915,11.1548,11.0915,11.137,45530.007864011,0
+WIA.US,D,20220202,000000,11.1733,11.2373,11.1639,11.2188,87485.741624583,0
+WIA.US,D,20220203,000000,11.1639,11.1696,11.0646,11.073,30117.565675812,0
+WIA.US,D,20220204,000000,11.0563,11.0945,10.9288,10.9475,47760.699412903,0
+WIA.US,D,20220207,000000,11.1007,11.1007,10.9652,10.9929,30726.914815132,0
+WIA.US,D,20220208,000000,10.9929,11.0563,10.9652,11.0294,42244.259501452,0
+WIA.US,D,20220209,000000,11.1918,11.1918,11.0199,11.0199,43090.458129556,0
+WIA.US,D,20220210,000000,11.073,11.073,10.8928,10.9011,49978.471898772,0
+WIA.US,D,20220211,000000,10.8834,10.9652,10.8834,10.9475,14032.255621752,0
+WIA.US,D,20220214,000000,10.9559,10.9559,10.7497,10.7664,81959.612415863,0
+WIA.US,D,20220215,000000,10.7943,10.8007,10.6568,10.6568,27021.296904276,0
+WIA.US,D,20220216,000000,10.6475,10.6846,10.6112,10.6568,68508.714630213,0
+WIA.US,D,20220217,000000,10.6837,10.7106,10.6643,10.6745,35789.034343556,0
+WIA.US,D,20220218,000000,10.6837,10.7934,10.6837,10.7655,37563.25233225,0
+WIA.US,D,20220222,000000,10.7292,10.7655,10.7015,10.7106,38126.308162401,0
+WIA.US,D,20220223,000000,10.7386,10.7469,10.6651,10.6651,17967.18690129,0
+WIA.US,D,20220224,000000,10.7201,10.8741,10.6921,10.8101,92647.983891445,0
+WIA.US,D,20220225,000000,10.838,10.8928,10.8351,10.8834,22769.84858064,0
+WIA.US,D,20220228,000000,10.9011,11.074,10.8834,11.0563,22043.151285513,0
+WIA.US,D,20220301,000000,11.0108,11.0831,11.0108,11.074,22548.071332053,0
+WIA.US,D,20220302,000000,11.0831,11.1017,11.0385,11.0385,28691.085800192,0
+WIA.US,D,20220303,000000,10.9384,11.0925,10.9384,11.0385,39245.960291189,0
+WIA.US,D,20220304,000000,10.9838,11.1287,10.9838,11.1101,18035.011982168,0
+WIA.US,D,20220307,000000,11.0563,11.1334,11.0563,11.1193,25719.701304562,0
+WIA.US,D,20220308,000000,11.0563,11.1835,11.0563,11.1556,18676.658779052,0
+WIA.US,D,20220309,000000,11.1193,11.1556,11.0915,11.1017,26474.389902909,0
+WIA.US,D,20220310,000000,10.9475,11.2745,10.9475,11.1193,50859.121361607,0
+WIA.US,D,20220311,000000,11.1193,11.2197,11.0925,11.1101,28994.683781267,0
+WIA.US,D,20220314,000000,11.1017,11.2448,11.0108,11.0831,31874.558247138,0
+WIA.US,D,20220315,000000,11.0385,11.0721,10.8425,10.9792,21612.515851365,0
+WIA.US,D,20220316,000000,10.8834,10.9475,10.7292,10.784,50736.390262874,0
+WIA.US,D,20220317,000000,10.784,10.8741,10.784,10.8556,32692.765572022,0
+WIA.US,D,20220318,000000,10.8741,10.9559,10.8463,10.8463,21423.036260338,0
+WIA.US,D,20220321,000000,10.8741,10.8834,10.8007,10.8101,23745.237838988,0
+WIA.US,D,20220322,000000,10.8194,10.8418,10.8194,10.8194,30275.824197861,0
+WIA.US,D,20220323,000000,10.9597,10.9597,10.8296,10.8667,30994.985372889,0
+WIA.US,D,20220324,000000,10.9039,10.9039,10.784,10.784,32522.664575534,0
+WIA.US,D,20220325,000000,10.7934,10.7934,10.6634,10.7006,35876.238018972,0
+WIA.US,D,20220328,000000,10.6726,10.7562,10.6634,10.6634,23189.718128935,0
+WIA.US,D,20220329,000000,10.6449,10.7748,10.6449,10.6539,16881.985607235,0
+WIA.US,D,20220330,000000,10.6726,10.8296,10.6634,10.8296,36521.11458161,0
+WIA.US,D,20220331,000000,10.9502,10.9801,10.8017,10.8296,52063.82398864,0
+WIA.US,D,20220401,000000,10.7748,10.8111,10.7191,10.784,29305.817882439,0
+WIA.US,D,20220404,000000,10.8017,10.876,10.7562,10.8017,20546.693151844,0
+WIA.US,D,20220405,000000,10.7469,10.8574,10.6264,10.6264,61289.111576701,0
+WIA.US,D,20220406,000000,10.6076,10.6449,10.5156,10.5612,61668.070758753,0
+WIA.US,D,20220407,000000,10.525,10.6316,10.5063,10.5063,41360.380272861,0
+WIA.US,D,20220408,000000,10.5063,10.5417,10.4786,10.4971,44937.884142056,0
+WIA.US,D,20220411,000000,10.525,10.8908,10.4598,10.4786,65525.487660145,0
+WIA.US,D,20220412,000000,10.5332,10.5427,10.4786,10.4786,12346.317897059,0
+WIA.US,D,20220413,000000,10.4971,10.5427,10.4877,10.5063,20263.550353893,0
+WIA.US,D,20220414,000000,10.5332,10.5332,10.4321,10.4321,26566.97652125,0
+WIA.US,D,20220418,000000,10.4321,10.4979,10.3485,10.3763,42572.619019991,0
+WIA.US,D,20220419,000000,10.4226,10.4226,10.3205,10.3485,9560.1066381126,0
+WIA.US,D,20220420,000000,10.3485,10.4226,10.2927,10.3949,81506.368621421,0
+WIA.US,D,20220421,000000,10.366,10.3846,10.3011,10.3381,39271.798417238,0
+WIA.US,D,20220422,000000,10.3939,10.3939,10.2083,10.2257,115116.38766817,0
+WIA.US,D,20220425,000000,10.2268,10.2453,10.1524,10.1617,40182.592360463,0
+WIA.US,D,20220426,000000,10.1524,10.1897,10.106,10.1245,47170.72886812,0
+WIA.US,D,20220427,000000,10.1617,10.1803,10.0596,10.0688,57116.254219797,0
+WIA.US,D,20220428,000000,10.0688,10.106,10.0502,10.0873,45429.885125571,0
+WIA.US,D,20220429,000000,10.0409,10.0828,9.95727,9.95727,31905.779316114,0
+WIA.US,D,20220502,000000,9.93878,9.96772,9.81807,9.81807,63835.243581109,0
+WIA.US,D,20220503,000000,9.84596,9.89234,9.80872,9.81807,37820.557004155,0
+WIA.US,D,20220504,000000,9.82733,9.87382,9.75307,9.85521,54982.455643586,0
+WIA.US,D,20220505,000000,9.80872,9.86447,9.70659,9.71585,35008.507619161,0
+WIA.US,D,20220506,000000,9.66011,9.70196,9.61024,9.6137,70831.992797448,0
+WIA.US,D,20220509,000000,9.58576,9.62292,9.51148,9.51614,67493.491594206,0
+WIA.US,D,20220510,000000,9.54868,9.55428,9.45583,9.47438,48040.612445102,0
+WIA.US,D,20220511,000000,9.4465,9.58576,9.4465,9.55801,49812.677256626,0
+WIA.US,D,20220512,000000,9.56722,9.56722,9.43725,9.4465,58547.040449756,0
+WIA.US,D,20220513,000000,9.40939,9.53012,9.40939,9.4465,120481.0285891,0
+WIA.US,D,20220516,000000,9.46504,9.51148,9.46504,9.46504,43705.190211804,0
+WIA.US,D,20220517,000000,9.46504,9.55801,9.46504,9.55801,54162.095141531,0
+WIA.US,D,20220518,000000,9.54868,9.6137,9.53936,9.60439,72823.681680388,0
+WIA.US,D,20220519,000000,9.64155,9.68788,9.4186,9.47438,315875.39730279,0
+WIA.US,D,20220520,000000,9.49208,9.55734,9.49208,9.54803,74012.380184891,0
+WIA.US,D,20220523,000000,9.51074,9.61332,9.51074,9.57602,101758.30891746,0
+WIA.US,D,20220524,000000,9.60401,9.77642,9.60401,9.76252,83860.892555933,0
+WIA.US,D,20220525,000000,9.76252,9.90236,9.76252,9.89301,104220.70512828,0
+WIA.US,D,20220526,000000,9.90236,9.93958,9.83707,9.8743,141434.41859476,0
+WIA.US,D,20220527,000000,9.90236,10.0329,9.90236,9.95816,63530.036733455,0
+WIA.US,D,20220531,000000,9.95816,10.1074,9.94908,10.0888,83783.674556289,0
+WIA.US,D,20220601,000000,10.0702,10.0888,10.0516,10.0609,72665.355080022,0
+WIA.US,D,20220602,000000,10.0888,10.1074,10.0329,10.0421,65557.009224064,0
+WIA.US,D,20220603,000000,10.0702,10.1074,10.0516,10.0795,60773.783135113,0
+WIA.US,D,20220606,000000,10.1261,10.238,10.1028,10.2334,125880.35402792,0
+WIA.US,D,20220607,000000,10.2193,10.2566,10.1915,10.2474,68630.714598714,0
+WIA.US,D,20220608,000000,10.2566,10.2751,10.1541,10.238,53472.39228005,0
+WIA.US,D,20220609,000000,10.1634,10.266,10.1634,10.238,68993.210208146,0
+WIA.US,D,20220610,000000,10.238,10.2566,10.1915,10.238,41167.918531498,0
+WIA.US,D,20220613,000000,10.1728,10.1728,9.91176,10.0142,74975.460235985,0
+WIA.US,D,20220614,000000,10.0329,10.0617,9.58528,9.69724,81437.105344939,0
+WIA.US,D,20220615,000000,9.73447,9.81846,9.52938,9.58528,75366.912595284,0
+WIA.US,D,20220616,000000,9.53872,9.53872,9.38019,9.38019,98219.150600524,0
+WIA.US,D,20220617,000000,9.37088,9.40696,9.33357,9.39885,38023.42999051,0
+WIA.US,D,20220621,000000,9.38943,9.41302,9.36155,9.38952,59683.078890166,0
+WIA.US,D,20220622,000000,9.47269,9.51091,9.41534,9.45357,72635.325857814,0
+WIA.US,D,20220623,000000,9.46313,9.53959,9.35799,9.51091,63757.558678939,0
+WIA.US,D,20220624,000000,9.45357,9.54915,9.45357,9.52048,34117.575210645,0
+WIA.US,D,20220627,000000,9.47269,9.58738,9.38665,9.38665,78034.59010601,0
+WIA.US,D,20220628,000000,9.38665,9.43989,9.38665,9.39621,48123.649567326,0
+WIA.US,D,20220629,000000,9.36753,9.42489,9.2146,9.23372,261129.38421526,0
+WIA.US,D,20220630,000000,9.35799,9.39621,9.22415,9.34842,174854.14220398,0
+WIA.US,D,20220701,000000,9.38665,9.52134,9.36753,9.50135,57294.343308787,0
+WIA.US,D,20220705,000000,9.52048,9.58738,9.45242,9.56826,86810.879154278,0
+WIA.US,D,20220706,000000,9.56826,9.59694,9.53959,9.53959,60886.878365618,0
+WIA.US,D,20220707,000000,9.56826,9.6161,9.56826,9.57783,74806.12091982,0
+WIA.US,D,20220708,000000,9.51091,9.57783,9.4918,9.53003,23642.312099391,0
+WIA.US,D,20220711,000000,9.53959,9.56157,9.47269,9.47269,29349.149238301,0
+WIA.US,D,20220712,000000,9.43445,9.57334,9.40576,9.42489,48422.85312768,0
+WIA.US,D,20220713,000000,9.33886,9.46313,9.33886,9.39621,45482.079672598,0
+WIA.US,D,20220714,000000,9.36753,9.4201,9.2815,9.31018,84105.493115559,0
+WIA.US,D,20220715,000000,9.31018,9.35109,9.27196,9.3293,45906.823188345,0
+WIA.US,D,20220718,000000,9.38665,9.41534,9.35799,9.41534,19306.998973153,0
+WIA.US,D,20220719,000000,9.43445,9.51235,9.43445,9.49658,37442.291695971,0
+WIA.US,D,20220720,000000,9.47269,9.6065,9.47269,9.50135,41562.094565451,0
+WIA.US,D,20220721,000000,9.50616,9.51576,9.46775,9.48695,43027.727235047,0
+WIA.US,D,20220722,000000,9.51576,9.70784,9.51576,9.68855,49258.603700515,0
+WIA.US,D,20220725,000000,9.6982,9.74624,9.67901,9.71739,23107.251715829,0
+WIA.US,D,20220726,000000,9.76542,9.76542,9.66937,9.68855,18828.015313253,0
+WIA.US,D,20220727,000000,9.6982,9.72703,9.61177,9.70784,34494.248753008,0
+WIA.US,D,20220728,000000,9.74624,9.90939,9.74624,9.89989,45615.681107132,0
+WIA.US,D,20220729,000000,9.96712,10.0727,9.90939,10.0727,40019.035590598,0
+WIA.US,D,20220801,000000,10.0055,10.138,10.0006,10.1303,29332.92103065,0
+WIA.US,D,20220802,000000,10.0823,10.1739,10.0823,10.1688,64054.201551912,0
+WIA.US,D,20220803,000000,10.1496,10.1782,10.1303,10.1688,34581.728883895,0
+WIA.US,D,20220804,000000,10.2263,10.2263,10.1208,10.2071,31936.49635468,0
+WIA.US,D,20220805,000000,10.1015,10.1688,10.1015,10.1398,24816.238558523,0
+WIA.US,D,20220808,000000,10.1398,10.1687,10.0986,10.1496,30263.959566523,0
+WIA.US,D,20220809,000000,10.1303,10.1496,10.1015,10.1216,19461.204832059,0
+WIA.US,D,20220810,000000,10.159,10.1891,10.1496,10.1688,26190.92632961,0
+WIA.US,D,20220811,000000,10.1974,10.1974,10.1318,10.1879,5926.7788676215,0
+WIA.US,D,20220812,000000,10.1974,10.2359,10.1896,10.2166,6258.9950789677,0
+WIA.US,D,20220815,000000,10.2166,10.3224,10.0737,10.2936,31405.366988577,0
+WIA.US,D,20220816,000000,10.2455,10.6488,10.0665,10.1782,64700.929662401,0
+WIA.US,D,20220817,000000,10.2166,10.2166,10.0356,10.1111,14725.822032713,0
+WIA.US,D,20220818,000000,10.0727,10.0919,9.92868,10.0334,32921.689257292,0
+WIA.US,D,20220819,000000,9.98632,10.0343,9.93829,9.96712,22228.284686437,0
+WIA.US,D,20220822,000000,9.98632,10.0343,9.88067,9.91909,27725.994340659,0
+WIA.US,D,20220823,000000,9.90454,9.94442,9.90454,9.93354,6811.3527837032,0
+WIA.US,D,20220824,000000,9.90454,10.0396,9.90454,10.0396,11420.343973162,0
+WIA.US,D,20220825,000000,10.0203,10.0299,9.96244,9.98174,9646.2193555778,0
+WIA.US,D,20220826,000000,9.94314,9.9913,9.91424,9.91424,13460.950196078,0
+WIA.US,D,20220829,000000,9.92384,9.92384,9.88531,9.90454,26459.4459331,0
+WIA.US,D,20220830,000000,9.87566,9.87566,9.7117,9.7117,48823.162912688,0
+WIA.US,D,20220831,000000,9.74063,9.77449,9.67313,9.69241,28683.582288869,0
+WIA.US,D,20220901,000000,9.67313,9.68277,9.59597,9.64419,46637.391612939,0
+WIA.US,D,20220902,000000,9.69241,9.76957,9.67313,9.67313,75482.729273138,0
+WIA.US,D,20220906,000000,9.64419,9.71363,9.64419,9.68277,19393.017371532,0
+WIA.US,D,20220907,000000,9.67313,9.7117,9.63407,9.7117,24902.03203736,0
+WIA.US,D,20220908,000000,9.64419,9.69241,9.62491,9.62491,6320.9022026875,0
+WIA.US,D,20220909,000000,9.65384,9.65384,9.57668,9.63455,20465.165153288,0
+WIA.US,D,20220912,000000,9.66348,9.67313,9.63455,9.65384,19556.846529674,0
+WIA.US,D,20220913,000000,9.60562,9.67313,9.56704,9.63455,55615.851615084,0
+WIA.US,D,20220914,000000,9.65384,9.65384,9.45131,9.48988,51305.485726539,0
+WIA.US,D,20220915,000000,9.4706,9.50918,9.43346,9.44166,24073.554206004,0
+WIA.US,D,20220916,000000,9.45131,9.45131,9.28736,9.30665,29696.627146485,0
+WIA.US,D,20220919,000000,9.30665,9.33558,9.28253,9.32594,58742.085234032,0
+WIA.US,D,20220920,000000,9.34521,9.43202,9.25843,9.297,20537.747691705,0
+WIA.US,D,20220921,000000,9.32594,9.61526,9.28736,9.33558,115369.94481333,0
+WIA.US,D,20220922,000000,9.41178,9.52065,9.11488,9.14457,74439.792645108,0
+WIA.US,D,20220923,000000,9.0555,9.0654,8.90705,8.93674,53946.140130168,0
+WIA.US,D,20220926,000000,8.94664,8.96692,8.78829,8.79819,48957.620138734,0
+WIA.US,D,20220927,000000,8.78829,8.84757,8.62005,8.83777,145048.01392956,0
+WIA.US,D,20220928,000000,8.87736,8.88726,8.75147,8.86746,62075.093610234,0
+WIA.US,D,20220929,000000,8.7784,8.82787,8.71901,8.7685,80746.930944991,0
+WIA.US,D,20220930,000000,8.87736,8.87736,8.7784,8.85756,125089.8922219,0
+WIA.US,D,20221003,000000,8.95654,9.02581,8.88963,8.99613,58501.183298364,0
+WIA.US,D,20221004,000000,9.0357,9.07529,8.99731,9.0456,30585.882143142,0
+WIA.US,D,20221005,000000,8.98623,9.0555,8.90705,8.92685,36444.387087507,0
+WIA.US,D,20221006,000000,8.86746,8.94664,8.86746,8.88726,168510.32590062,0
+WIA.US,D,20221007,000000,8.89715,8.89715,8.78829,8.79749,39176.604640036,0
+WIA.US,D,20221010,000000,8.85756,8.85756,8.65963,8.66953,42047.251854065,0
+WIA.US,D,20221011,000000,8.71901,8.71901,8.56067,8.58046,126438.8235949,0
+WIA.US,D,20221012,000000,8.59036,8.64973,8.59036,8.60026,68029.589925712,0
+WIA.US,D,20221013,000000,8.56067,8.60026,8.55077,8.56067,86276.033921116,0
+WIA.US,D,20221014,000000,8.60026,8.67942,8.58046,8.60026,46204.183441012,0
+WIA.US,D,20221017,000000,8.64973,8.69922,8.59036,8.59036,29854.32685171,0
+WIA.US,D,20221018,000000,8.58046,8.64973,8.58046,8.60026,37174.931943453,0
+WIA.US,D,20221019,000000,8.53098,8.56067,8.50128,8.52108,43155.699581552,0
+WIA.US,D,20221020,000000,8.50128,8.55077,8.42212,8.4419,584831.97546724,0
+WIA.US,D,20221021,000000,8.43693,8.46678,8.34739,8.41703,85902.298357617,0
+WIA.US,D,20221024,000000,8.43693,8.51652,8.43026,8.46678,57819.666479305,0
+WIA.US,D,20221025,000000,8.45683,8.60607,8.45683,8.60607,328472.31311238,0
+WIA.US,D,20221026,000000,8.59612,8.63591,8.52647,8.52647,112220.97107535,0
+WIA.US,D,20221027,000000,8.58617,8.65084,8.56627,8.64586,156808.43108802,0
+WIA.US,D,20221028,000000,8.64586,8.70556,8.63562,8.68566,42970.24617257,0
+WIA.US,D,20221031,000000,8.70556,8.72536,8.65581,8.65581,28044.43789079,0
+WIA.US,D,20221101,000000,8.70556,8.7553,8.68566,8.7553,352974.76121293,0
+WIA.US,D,20221102,000000,8.7553,8.8349,8.7553,8.80008,22148.492343253,0
+WIA.US,D,20221103,000000,8.7553,8.76525,8.67571,8.68566,67339.015316796,0
+WIA.US,D,20221104,000000,8.67571,8.76207,8.66576,8.71551,44846.777085841,0
+WIA.US,D,20221107,000000,8.73541,8.7553,8.60607,8.64586,59135.348838958,0
+WIA.US,D,20221108,000000,8.64586,8.70556,8.64586,8.66576,36683.314805396,0
+WIA.US,D,20221109,000000,8.68566,8.69561,8.59612,8.60607,36110.40499256,0
+WIA.US,D,20221110,000000,8.70556,8.815,8.70058,8.815,42987.332956461,0
+WIA.US,D,20221111,000000,8.82495,8.84982,8.80505,8.8349,32966.436756505,0
+WIA.US,D,20221114,000000,8.7553,8.8348,8.74536,8.74536,54386.228022028,0
+WIA.US,D,20221115,000000,8.8349,8.86475,8.7752,8.84485,55226.495747521,0
+WIA.US,D,20221116,000000,8.72546,8.86475,8.72546,8.8349,64750.870109686,0
+WIA.US,D,20221117,000000,8.7951,8.82495,8.78515,8.7951,31281.88088578,0
+WIA.US,D,20221118,000000,8.80505,8.84584,8.78515,8.815,32737.272831371,0
+WIA.US,D,20221121,000000,8.82,8.8622,8.77,8.8,41083,0
+WIA.US,D,20221122,000000,8.82,8.85,8.8,8.8235,71870,0
+WIA.US,D,20221123,000000,8.83,8.9086,8.83,8.89,83815,0
+WIA.US,D,20221125,000000,8.9,8.94,8.8701,8.94,6412,0
+WIA.US,D,20221128,000000,8.95,9.02,8.94,8.95,53763,0
+WIA.US,D,20221129,000000,8.91,8.965,8.91,8.95,52257,0
+WIA.US,D,20221130,000000,8.98,8.99,8.93,8.99,93934,0
+WIA.US,D,20221201,000000,9.01,9.22,9.01,9.16,97032,0
+WIA.US,D,20221202,000000,9.13,9.28,9.13,9.21,32834,0
+WIA.US,D,20221205,000000,9.2,9.24,9.08,9.1,72705,0
+WIA.US,D,20221206,000000,9.15,9.205,9.1342,9.19,39604,0
+WIA.US,D,20221207,000000,9.19,9.31,9.19,9.282,72873,0
+WIA.US,D,20221208,000000,9.32,9.32,9.24,9.26,63761,0
+WIA.US,D,20221209,000000,9.22,9.2599,9.15,9.165,831218,0
+WIA.US,D,20221212,000000,9.17,9.175,8.98,9.03,72858,0
+WIA.US,D,20221213,000000,9.13,9.16,9.0555,9.06,47092,0
+WIA.US,D,20221214,000000,9.08,9.105,9,9.01,110511,0
+WIA.US,D,20221215,000000,9.01,9.08,9.01,9.05,116102,0
+WIA.US,D,20221216,000000,9.04,9.04,8.99,9.02,25823,0
+WIA.US,D,20221219,000000,8.99,9.05,8.99,9.025,91955,0
+WIA.US,D,20221220,000000,9,9.02,8.9899,9.015,50722,0
+WIA.US,D,20221221,000000,8.8,8.81,8.75,8.8,69439,0
+WIA.US,D,20221222,000000,8.75,8.79,8.74,8.76,53882,0
+WIA.US,D,20221223,000000,8.76,8.77,8.72,8.76,78842,0
+WIA.US,D,20221227,000000,8.71,8.7418,8.635,8.66,57922,0
+WIA.US,D,20221228,000000,8.68,8.72,8.65,8.69,99935,0
+WIA.US,D,20221229,000000,8.72,8.75,8.57,8.72,230157,0
+WIA.US,D,20221230,000000,8.78,8.82,8.54,8.61,446832,0
+WIA.US,D,20230103,000000,8.66,8.74,8.58,8.6,110169,0
+WIA.US,D,20230104,000000,8.65,8.72,8.61,8.71,99527,0
+WIA.US,D,20230105,000000,8.68,8.72,8.61,8.7,77731,0
+WIA.US,D,20230106,000000,8.72,8.85,8.65,8.84,110418,0
+WIA.US,D,20230109,000000,8.85,8.9586,8.82,8.94,89541,0
+WIA.US,D,20230110,000000,8.9,8.9502,8.84,8.94,68855,0
+WIA.US,D,20230111,000000,8.94,9,8.9007,8.98,48967,0
+WIA.US,D,20230112,000000,9.01,9.08,8.95,9.07,39368,0
+WIA.US,D,20230113,000000,9.09,9.11,9,9.01,51485,0
+WIA.US,D,20230117,000000,9.04,9.04,8.979,9.03,43931,0
+WIA.US,D,20230118,000000,9.08,9.1,9.05,9.05,13345,0
+WIA.US,D,20230119,000000,9.04,9.07,9.01,9.0306,54629,0
+WIA.US,D,20230120,000000,9.03,9.07,9.03,9.05,31242,0
+WIA.US,D,20230123,000000,9.03,9.03,8.98,9,36836,0
+WIA.US,D,20230124,000000,9.05,9.09,8.99,9.06,26986,0
+WIA.US,D,20230125,000000,9.08,9.08,9.01,9.02,38239,0
+WIA.US,D,20230126,000000,9.05,9.0989,9.01,9.05,54415,0
+WIA.US,D,20230127,000000,9.06,9.074,9.01,9.02,44659,0
+WIA.US,D,20230130,000000,9.05,9.05,8.98,9.02,38622,0
+WIA.US,D,20230131,000000,9.07,9.07,9.02,9.06,51109,0
+WIA.US,D,20230201,000000,9.06,9.14,9.04,9.13,38657,0
+WIA.US,D,20230202,000000,9.15,9.2,9.11,9.12,26706,0
+WIA.US,D,20230203,000000,9.1,9.11,9.06,9.09,34914,0
+WIA.US,D,20230206,000000,9.05,9.06,8.9501,8.98,21883,0
+WIA.US,D,20230207,000000,8.97,9,8.9601,8.98,23806,0
+WIA.US,D,20230208,000000,8.99,9,8.93,8.97,23560,0
+WIA.US,D,20230209,000000,8.97,9.05,8.9308,8.9308,72607,0
+WIA.US,D,20230210,000000,8.96,8.9699,8.91,8.92,20640,0
+WIA.US,D,20230213,000000,8.98,8.98,8.88,8.91,16635,0
+WIA.US,D,20230214,000000,8.86,8.91,8.84,8.84,14430,0
+WIA.US,D,20230215,000000,8.87,8.9,8.865,8.9,21435,0
+WIA.US,D,20230216,000000,8.91,8.93,8.85,8.87,33914,0
+WIA.US,D,20230217,000000,8.82,8.8299,8.79,8.8,28413,0
+WIA.US,D,20230221,000000,8.81,8.81,8.63,8.65,58694,0
+WIA.US,D,20230222,000000,8.67,8.685,8.55,8.55,43795,0
+WIA.US,D,20230223,000000,8.58,8.6147,8.55,8.6,47245,0
+WIA.US,D,20230224,000000,8.58,8.58,8.51,8.52,46911,0
+WIA.US,D,20230227,000000,8.54,8.58,8.53,8.56,35429,0
+WIA.US,D,20230228,000000,8.62,8.622,8.56,8.62,43307,0
+WIA.US,D,20230301,000000,8.62,8.68,8.6,8.68,36066,0
+WIA.US,D,20230302,000000,8.57,8.6679,8.57,8.58,31638,0
+WIA.US,D,20230303,000000,8.65,8.67,8.62,8.67,28560,0
+WIA.US,D,20230306,000000,8.63,8.725,8.63,8.67,45817,0
+WIA.US,D,20230307,000000,8.67,8.67,8.55,8.58,12314,0
+WIA.US,D,20230308,000000,8.58,8.5801,8.53,8.55,35097,0
+WIA.US,D,20230309,000000,8.55,8.55,8.5,8.51,44097,0
+WIA.US,D,20230310,000000,8.55,8.64,8.5,8.55,71871,0
+WIA.US,D,20230313,000000,8.61,8.74,8.61,8.63,37450,0
+WIA.US,D,20230314,000000,8.6,8.65,8.6,8.615,36988,0
+WIA.US,D,20230315,000000,8.62,8.72,8.57,8.64,38793,0
+WIA.US,D,20230316,000000,8.62,8.68,8.62,8.62,39145,0
+WIA.US,D,20230317,000000,8.61,8.6487,8.6,8.63,25718,0
+WIA.US,D,20230320,000000,8.61,8.6369,8.56,8.57,94040,0
+WIA.US,D,20230321,000000,8.55,8.63,8.55,8.58,19201,0
+WIA.US,D,20230322,000000,8.6,8.72,8.6,8.72,30400,0
+WIA.US,D,20230323,000000,8.58,8.66,8.58,8.61,20484,0
+WIA.US,D,20230324,000000,8.61,8.63,8.6,8.62,89152,0
+WIA.US,D,20230327,000000,8.61,8.61,8.52,8.55,26545,0
+WIA.US,D,20230328,000000,8.57,8.61,8.54,8.57,25302,0
+WIA.US,D,20230329,000000,8.54,8.6,8.54,8.6,13000,0
+WIA.US,D,20230330,000000,8.58,8.68,8.58,8.64,74020,0
+WIA.US,D,20230331,000000,8.75,8.75,8.62,8.65,62142,0
+WIA.US,D,20230403,000000,8.65,8.78,8.65,8.78,56029,0
+WIA.US,D,20230404,000000,8.81,8.88,8.77,8.88,43117,0
+WIA.US,D,20230405,000000,8.88,8.91,8.86,8.88,10171,0
+WIA.US,D,20230406,000000,8.87,8.91,8.84,8.84,17429,0
+WIA.US,D,20230410,000000,8.88,8.88,8.78,8.8,56753,0
+WIA.US,D,20230411,000000,8.8,8.8,8.71,8.72,35138,0
+WIA.US,D,20230412,000000,8.71,8.7795,8.6901,8.73,26379,0
+WIA.US,D,20230413,000000,8.74,8.7844,8.72,8.72,22750,0
+WIA.US,D,20230414,000000,8.74,8.74,8.67,8.68,22914,0
+WIA.US,D,20230417,000000,8.66,8.71,8.65,8.66,21297,0
+WIA.US,D,20230418,000000,8.64,8.68,8.64,8.68,42400,0
+WIA.US,D,20230419,000000,8.68,8.69,8.65,8.66,23168,0
+WIA.US,D,20230420,000000,8.63,8.685,8.6,8.6,19752,0
+WIA.US,D,20230421,000000,8.61,8.6191,8.59,8.6,8173,0
+WIA.US,D,20230424,000000,8.64,8.6529,8.6,8.63,42870,0
+WIA.US,D,20230425,000000,8.65,8.66,8.61,8.635,24594,0
+WIA.US,D,20230426,000000,8.65,8.75,8.63,8.71,28210,0
+WIA.US,D,20230427,000000,8.67,8.67,8.62,8.62,37422,0
+WIA.US,D,20230428,000000,8.65,8.72,8.64,8.68,30377,0
+WIA.US,D,20230501,000000,8.69,8.69,8.59,8.62,40358,0
+WIA.US,D,20230502,000000,8.62,8.68,8.6108,8.68,19140,0
+WIA.US,D,20230503,000000,8.66,8.72,8.645,8.68,31097,0
+WIA.US,D,20230504,000000,8.64,8.7157,8.64,8.66,19680,0
+WIA.US,D,20230505,000000,8.64,8.6812,8.63,8.68,20866,0
+WIA.US,D,20230508,000000,8.69,8.69,8.65,8.69,9711,0
+WIA.US,D,20230509,000000,8.65,8.67,8.63,8.63,22200,0
+WIA.US,D,20230510,000000,8.65,8.67,8.63,8.656,20563,0
+WIA.US,D,20230511,000000,8.65,8.68,8.65,8.66,5106,0
+WIA.US,D,20230512,000000,8.64,8.68,8.6057,8.61,4917,0
+WIA.US,D,20230515,000000,8.59,8.65,8.59,8.64,25803,0
+WIA.US,D,20230516,000000,8.58,8.61,8.58,8.58,22024,0
+WIA.US,D,20230517,000000,8.6,8.6,8.5703,8.5901,12701,0
+WIA.US,D,20230518,000000,8.55,8.5902,8.55,8.5614,5632,0
+WIA.US,D,20230519,000000,8.53,8.54,8.51,8.52,15960,0
+WIA.US,D,20230522,000000,8.5,8.5,8.48,8.4986,20221,0
+WIA.US,D,20230523,000000,8.53,8.53,8.4,8.44,74402,0
+WIA.US,D,20230524,000000,8.48,8.5,8.4,8.41,29247,0
+WIA.US,D,20230525,000000,8.41,8.42,8.29,8.29,122352,0
+WIA.US,D,20230526,000000,8.32,8.34,8.29,8.32,24623,0
+WIA.US,D,20230530,000000,8.32,8.4,8.32,8.38,13839,0
+WIA.US,D,20230531,000000,8.45,8.45,8.34,8.42,14436,0
+WIA.US,D,20230601,000000,8.41,8.425,8.38,8.41,47594,0
+WIA.US,D,20230602,000000,8.4,8.415,8.365,8.37,23973,0
+WIA.US,D,20230605,000000,8.35,8.409,8.35,8.38,25322,0
+WIA.US,D,20230606,000000,8.38,8.4299,8.38,8.41,27988,0
+WIA.US,D,20230607,000000,8.43,8.43,8.34,8.38,11831,0
+WIA.US,D,20230608,000000,8.41,8.42,8.38,8.41,34083,0
+WIA.US,D,20230609,000000,8.41,8.47,8.4,8.44,30602,0
+WIA.US,D,20230612,000000,8.48,8.48,8.43,8.47,21873,0
+WIA.US,D,20230613,000000,8.48,8.48,8.36,8.4,20604,0
+WIA.US,D,20230614,000000,8.42,8.444,8.3703,8.39,19656,0
+WIA.US,D,20230615,000000,8.42,8.48,8.4,8.44,19584,0
+WIA.US,D,20230616,000000,8.45,8.47,8.42,8.42,45818,0
+WIA.US,D,20230620,000000,8.42,8.47,8.42,8.47,35750,0
+WIA.US,D,20230621,000000,8.46,8.46,8.32,8.42,129432,0
+WIA.US,D,20230622,000000,8.31,8.38,8.31,8.33,26264,0
+WIA.US,D,20230623,000000,8.34,8.3599,8.33,8.34,101062,0
+WIA.US,D,20230626,000000,8.36,8.375,8.34,8.37,85266,0
+WIA.US,D,20230627,000000,8.4,8.41,8.38,8.41,157962,0
+WIA.US,D,20230628,000000,8.4,8.42,8.38,8.39,26410,0
+WIA.US,D,20230629,000000,8.37,8.37,8.34,8.34,50808,0
+WIA.US,D,20230630,000000,8.33,8.35,8.26,8.26,486842,0
+WIA.US,D,20230703,000000,8.29,8.33,8.29,8.32,22128,0
+WIA.US,D,20230705,000000,8.32,8.4,8.3,8.32,76112,0
+WIA.US,D,20230706,000000,8.27,8.31,8.22,8.24,222393,0
+WIA.US,D,20230707,000000,8.23,8.37,8.23,8.3,83039,0
+WIA.US,D,20230710,000000,8.32,8.38,8.32,8.32,19489,0
+WIA.US,D,20230711,000000,8.31,8.32,8.295,8.3,27759,0
+WIA.US,D,20230712,000000,8.35,8.46,8.3001,8.4,48912,0
+WIA.US,D,20230713,000000,8.44,8.49,8.41,8.48,29748,0
+WIA.US,D,20230714,000000,8.45,8.52,8.43,8.45,42080,0
+WIA.US,D,20230717,000000,8.47,8.48,8.4,8.45,29483,0
+WIA.US,D,20230718,000000,8.48,8.5,8.45,8.47,33871,0
+WIA.US,D,20230719,000000,8.46,8.5,8.45,8.48,22125,0
+WIA.US,D,20230720,000000,8.45,8.46,8.44,8.44,41270,0
+WIA.US,D,20230721,000000,8.41,8.4301,8.41,8.42,18517,0
+WIA.US,D,20230724,000000,8.46,8.46,8.37,8.38,38776,0
+WIA.US,D,20230725,000000,8.44,8.44,8.36,8.42,18137,0
+WIA.US,D,20230726,000000,8.4,8.43,8.4,8.42,18837,0
+WIA.US,D,20230727,000000,8.38,8.42,8.35,8.4,68674,0
+WIA.US,D,20230728,000000,8.38,8.46,8.38,8.46,20146,0
+WIA.US,D,20230731,000000,8.49,8.52,8.41,8.46,23837,0
+WIA.US,D,20230801,000000,8.4,8.46,8.39,8.42,34745,0
+WIA.US,D,20230802,000000,8.38,8.42,8.35,8.42,27880,0
+WIA.US,D,20230803,000000,8.38,8.4099,8.34,8.38,49920,0
+WIA.US,D,20230804,000000,8.38,8.48,8.38,8.48,29211,0
+WIA.US,D,20230807,000000,8.5,8.5,8.43,8.43,18914,0
+WIA.US,D,20230808,000000,8.43,8.4367,8.4,8.43,22917,0
+WIA.US,D,20230809,000000,8.38,8.41,8.36,8.36,21569,0
+WIA.US,D,20230810,000000,8.46,8.46,8.36,8.39,38023,0
+WIA.US,D,20230811,000000,8.35,8.3699,8.3,8.32,27623,0
+WIA.US,D,20230814,000000,8.31,8.31,8.28,8.28,13990,0
+WIA.US,D,20230815,000000,8.25,8.29,8.24,8.25,16582,0
+WIA.US,D,20230816,000000,8.25,8.25,8.175,8.175,28484,0
+WIA.US,D,20230817,000000,8.19,8.195,8.1,8.1,56145,0
+WIA.US,D,20230818,000000,8.1,8.18,8.1,8.15,27859,0
+WIA.US,D,20230821,000000,8.14,8.15,8.1001,8.15,18083,0
+WIA.US,D,20230822,000000,8.19,8.19,8.12,8.15,19851,0
+WIA.US,D,20230823,000000,8.13,8.1999,8.13,8.18,21584,0
+WIA.US,D,20230824,000000,8.19,8.2,8.16,8.18,30472,0
+WIA.US,D,20230825,000000,8.18,8.21,8.12,8.15,58564,0
+WIA.US,D,20230828,000000,8.18,8.24,8.18,8.22,40939,0
+WIA.US,D,20230829,000000,8.24,8.24,8.18,8.21,41829,0
+WIA.US,D,20230830,000000,8.19,8.25,8.19,8.22,23242,0
+WIA.US,D,20230831,000000,8.25,8.28,8.23,8.27,40463,0
+WIA.US,D,20230901,000000,8.29,8.31,8.18,8.2,37164,0
+WIA.US,D,20230905,000000,8.13,8.2182,8.13,8.15,48383,0
+WIA.US,D,20230906,000000,8.13,8.2,8.12,8.13,19823,0
+WIA.US,D,20230907,000000,8.14,8.1599,8.13,8.14,19687,0
+WIA.US,D,20230908,000000,8.16,8.16,8.12,8.122,15871,0
+WIA.US,D,20230911,000000,8.14,8.1446,8.1,8.12,20000,0
+WIA.US,D,20230912,000000,8.14,8.14,8.1,8.11,42430,0
+WIA.US,D,20230913,000000,8.13,8.14,8.09,8.13,84492,0
+WIA.US,D,20230914,000000,8.14,8.15,8.1001,8.13,26093,0
+WIA.US,D,20230915,000000,8.1,8.15,8.1,8.1,46554,0
+WIA.US,D,20230918,000000,8.09,8.13,8.09,8.12,119458,0
+WIA.US,D,20230919,000000,8.12,8.12,8.08,8.1,46566,0
+WIA.US,D,20230920,000000,8.12,8.15,8.11,8.12,22834,0
+WIA.US,D,20230921,000000,8,8,7.9199,8,36118,0
+WIA.US,D,20230922,000000,8,8,7.9252,7.95,40110,0
+WIA.US,D,20230925,000000,7.95,7.95,7.9,7.91,22599,0
+WIA.US,D,20230926,000000,7.88,7.9189,7.86,7.86,46384,0
+WIA.US,D,20230927,000000,7.92,7.93,7.86,7.9,55391,0
+WIA.US,D,20230928,000000,7.86,7.91,7.818,7.86,75877,0
+WIA.US,D,20230929,000000,7.88,7.884,7.79,7.82,71891,0
+WIA.US,D,20231002,000000,7.82,7.85,7.73,7.75,90607,0
+WIA.US,D,20231003,000000,7.71,7.718,7.67,7.68,22769,0
+WIA.US,D,20231004,000000,7.68,7.72,7.65,7.69,28915,0
+WIA.US,D,20231005,000000,7.64,7.6701,7.64,7.65,36858,0
+WIA.US,D,20231006,000000,7.59,7.6116,7.56,7.6,24313,0
+WIA.US,D,20231009,000000,7.58,7.69,7.58,7.67,21629,0
+WIA.US,D,20231010,000000,7.66,7.73,7.66,7.71,50530,0
+WIA.US,D,20231011,000000,7.69,7.75,7.69,7.71,104304,0
+WIA.US,D,20231012,000000,7.73,7.74,7.66,7.68,61044,0
+WIA.US,D,20231013,000000,7.71,7.74,7.7008,7.71,24392,0
+WIA.US,D,20231016,000000,7.75,7.77,7.71,7.77,43953,0
+WIA.US,D,20231017,000000,7.75,7.81,7.7487,7.76,57140,0
+WIA.US,D,20231018,000000,7.75,7.7653,7.72,7.7202,30801,0
+WIA.US,D,20231019,000000,7.7,7.76,7.7,7.7,33781,0
+WIA.US,D,20231020,000000,7.7,7.76,7.7,7.73,29672,0
+WIA.US,D,20231023,000000,7.65,7.7,7.64,7.68,84807,0
+WIA.US,D,20231024,000000,7.71,7.77,7.67,7.74,42795,0
+WIA.US,D,20231025,000000,7.71,7.71,7.62,7.63,19731,0
+WIA.US,D,20231026,000000,7.61,7.68,7.61,7.66,48853,0
+WIA.US,D,20231027,000000,7.64,7.71,7.64,7.68,28829,0
+WIA.US,D,20231030,000000,7.7,7.71,7.65,7.69,45739,0
+WIA.US,D,20231031,000000,7.72,7.81,7.68,7.78,53398,0
+WIA.US,D,20231101,000000,7.76,7.8599,7.7599,7.84,28513,0
+WIA.US,D,20231102,000000,7.89,7.95,7.87,7.95,21363,0
+WIA.US,D,20231103,000000,7.99,8.08,7.97,8.03,25469,0
+WIA.US,D,20231106,000000,8,8.04,7.94,7.96,69612,0
+WIA.US,D,20231107,000000,7.93,8.16,7.93,7.99,156852,0
+WIA.US,D,20231108,000000,7.99,8.07,7.97,8.05,49216,0
+WIA.US,D,20231109,000000,8.06,8.06,7.98,7.99,24321,0
+WIA.US,D,20231110,000000,8,8.0572,7.945,7.99,31364,0
+WIA.US,D,20231113,000000,7.97,7.97,7.9037,7.93,30129,0
+WIA.US,D,20231114,000000,8.01,8.0958,7.9855,8.02,40640,0
+WIA.US,D,20231115,000000,8.01,8.07,7.96,8,32646,0
+WIA.US,D,20231116,000000,8,8.035,7.985,8.01,41294,0
+WIA.US,D,20231117,000000,8.03,8.03,7.93,7.94,47183,0
+WIA.US,D,20231120,000000,7.93,8.03,7.93,8.0284,70539,0
+WIA.US,D,20231121,000000,7.98,8,7.94,7.95,42630,0
+WIA.US,D,20231122,000000,7.98,7.98,7.93,7.94,51825,0
+WIA.US,D,20231124,000000,7.96,7.9637,7.9181,7.92,8809,0
+WIA.US,D,20231127,000000,7.93,7.93,7.89,7.91,31343,0
+WIA.US,D,20231128,000000,7.94,7.97,7.9,7.93,39728,0
+WIA.US,D,20231129,000000,7.93,8.01,7.93,7.97,35023,0
+WIA.US,D,20231130,000000,7.97,8,7.94,7.96,49603,0
+WIA.US,D,20231201,000000,7.96,8.0399,7.96,8.0266,59878,0
+WIA.US,D,20231204,000000,8.03,8.035,7.97,8,81693,0
+WIA.US,D,20231205,000000,7.99,8.04,7.99,8.01,65378,0
+WIA.US,D,20231206,000000,8,8.0399,7.99,7.99,46215,0
+WIA.US,D,20231207,000000,8,8,7.96,7.97,55025,0
+WIA.US,D,20231208,000000,7.97,7.9737,7.92,7.96,56635,0
+WIA.US,D,20231211,000000,7.92,7.94,7.87,7.91,180952,0
+WIA.US,D,20231212,000000,7.88,7.92,7.865,7.87,74233,0
+WIA.US,D,20231213,000000,7.82,8.04,7.82,8.02,103812,0
+WIA.US,D,20231214,000000,8.07,8.24,8.07,8.22,158895,0
+WIA.US,D,20231215,000000,8.22,8.28,8.19,8.25,62967,0
+WIA.US,D,20231218,000000,8.15,8.2499,8.15,8.18,58836,0
+WIA.US,D,20231219,000000,8.19,8.24,8.16,8.199,54687,0
+WIA.US,D,20231220,000000,8.15,8.18,8.0927,8.12,86295,0
+WIA.US,D,20231221,000000,8.1,8.15,8.1,8.11,35734,0
+WIA.US,D,20231222,000000,8.13,8.17,8.05,8.07,75967,0
+WIA.US,D,20231226,000000,8.07,8.13,8.07,8.11,75070,0
+WIA.US,D,20231227,000000,8.12,8.17,8.12,8.15,71797,0
+WIA.US,D,20231228,000000,8.14,8.16,8.1101,8.14,106803,0
+WIA.US,D,20231229,000000,8.16,8.25,8.1,8.12,94565,0
+WIA.US,D,20240102,000000,8.1456,8.17,8.12,8.15,41044,0
+WIA.US,D,20240103,000000,8.11,8.1783,8.11,8.165,34749,0
+WIA.US,D,20240104,000000,8.13,8.15,8.13,8.15,19922,0
+WIA.US,D,20240105,000000,8.13,8.2,8.13,8.14,31094,0
+WIA.US,D,20240108,000000,8.13,8.1999,8.13,8.17,27622,0
+WIA.US,D,20240109,000000,8.13,8.1761,8.13,8.14,13803,0
+WIA.US,D,20240110,000000,8.13,8.18,8.13,8.1608,18785,0
+WIA.US,D,20240111,000000,8.18,8.22,8.12,8.19,41202,0
+WIA.US,D,20240112,000000,8.2,8.22,8.19,8.21,18350,0
+WIA.US,D,20240116,000000,8.2,8.23,8.17,8.17,29036,0
+WIA.US,D,20240117,000000,8.13,8.1447,8.11,8.12,18252,0
+WIA.US,D,20240118,000000,8.12,8.18,8.1,8.1,35580,0
+WIA.US,D,20240119,000000,8.11,8.11,8.05,8.07,100483,0
+WIA.US,D,20240122,000000,8.09,8.17,8.09,8.14,47377,0
+WIA.US,D,20240123,000000,8.08,8.08,8.041,8.041,33048,0
+WIA.US,D,20240124,000000,8.07,8.1,8.0402,8.05,46343,0
+WIA.US,D,20240125,000000,8.09,8.12,8.0688,8.1,38949,0
+WIA.US,D,20240126,000000,8.06,8.11,8.06,8.09,23174,0
+WIA.US,D,20240129,000000,8.11,8.16,8.11,8.16,23401,0
+WIA.US,D,20240130,000000,8.13,8.17,8.12,8.13,55332,0
+WIA.US,D,20240131,000000,8.17,8.23,8.17,8.19,48758,0
+WIA.US,D,20240201,000000,8.22,8.2674,8.22,8.22,11154,0
+WIA.US,D,20240202,000000,8.17,8.18,8.12,8.12,22552,0
+WIA.US,D,20240205,000000,8.04,8.09,8.04,8.06,29704,0
+WIA.US,D,20240206,000000,8.07,8.1634,8.07,8.12,25253,0
+WIA.US,D,20240207,000000,8.12,8.17,8.12,8.15,15931,0
+WIA.US,D,20240208,000000,8.15,8.18,8.1232,8.14,36267,0
+WIA.US,D,20240209,000000,8.1345,8.14,8.1,8.1,15644,0
+WIA.US,D,20240212,000000,8.1,8.118,8.08,8.1,39752,0
+WIA.US,D,20240213,000000,8.04,8.07,8.02,8.02,40688,0
+WIA.US,D,20240214,000000,8.04,8.07,8.03,8.06,15428,0
+WIA.US,D,20240215,000000,8.05,8.1,8.05,8.06,38427,0
+WIA.US,D,20240216,000000,8.05,8.0701,8.04,8.06,15146,0
+WIA.US,D,20240220,000000,8.08,8.12,8.0719,8.09,26518,0
+WIA.US,D,20240221,000000,8.07,8.09,8.04,8.05,34226,0
+WIA.US,D,20240222,000000,8.05,8.1,8.01,8.06,56469,0
+WIA.US,D,20240223,000000,8.03,8.06,8.0252,8.03,41927,0
+WIA.US,D,20240226,000000,8.03,8.0301,8,8,47240,0
+WIA.US,D,20240227,000000,8.02,8.06,8,8.02,22538,0
+WIA.US,D,20240228,000000,8.02,8.06,8.01,8.03,14679,0
+WIA.US,D,20240229,000000,8.03,8.075,8,8.04,70067,0
+WIA.US,D,20240301,000000,8.02,8.07,8.02,8.06,37177,0
+WIA.US,D,20240304,000000,8.03,8.06,8.02,8.03,91259,0
+WIA.US,D,20240305,000000,8.06,8.1,8.05,8.1,43509,0
+WIA.US,D,20240306,000000,8.09,8.11,8.06,8.09,62227,0
+WIA.US,D,20240307,000000,8.11,8.11,8.09,8.09,26478,0
+WIA.US,D,20240308,000000,8.1,8.13,8.08,8.11,64531,0
+WIA.US,D,20240311,000000,8.1,8.11,8.08,8.09,25372,0
+WIA.US,D,20240312,000000,8.09,8.11,8.05,8.069,44403,0
+WIA.US,D,20240313,000000,8.07,8.105,8.05,8.07,49594,0
+WIA.US,D,20240314,000000,8.07,8.07,7.98,8,87766,0
+WIA.US,D,20240315,000000,7.99,8,7.97,8,27788,0
+WIA.US,D,20240318,000000,7.99,8.02,7.98,8.01,62742,0
+WIA.US,D,20240319,000000,8.03,8.04,8.0222,8.035,19944,0
+WIA.US,D,20240320,000000,7.96,8.01,7.96,8.001,27188,0
+WIA.US,D,20240321,000000,8.02,8.04,7.99,8.04,41822,0
+WIA.US,D,20240322,000000,8.06,8.08,8.06,8.07,35874,0
+WIA.US,D,20240325,000000,8.09,8.09,8.07,8.07,5221,0
+WIA.US,D,20240326,000000,8.1,8.11,8.07,8.08,45311,0
+WIA.US,D,20240327,000000,8.08,8.11,8.08,8.11,18103,0
+WIA.US,D,20240328,000000,8.13,8.14,8.12,8.14,26766,0
+WIA.US,D,20240401,000000,8.1,8.1136,8.0648,8.08,18176,0
+WIA.US,D,20240402,000000,8.09,8.1,8.04,8.08,43878,0
+WIA.US,D,20240403,000000,8.06,8.09,8.05,8.05,23821,0
+WIA.US,D,20240404,000000,8.07,8.0905,8.06,8.08,36209,0
+WIA.US,D,20240405,000000,8.05,8.1133,8.05,8.06,52510,0
+WIA.US,D,20240408,000000,8.08,8.12,8.01,8.0635,42748,0
+WIA.US,D,20240409,000000,8.06,8.13,8.06,8.12,32213,0
+WIA.US,D,20240410,000000,8.06,8.0607,8.01,8.01,14153,0
+WIA.US,D,20240411,000000,8.02,8.02,7.97,7.98,16376,0
+WIA.US,D,20240412,000000,8,8.02,7.95,7.95,45652,0
+WIA.US,D,20240415,000000,7.96,8,7.89,7.9094,34159,0
+WIA.US,D,20240416,000000,7.9,7.9,7.875,7.885,37837,0
+WIA.US,D,20240417,000000,7.9273,7.94,7.915,7.92,13986,0
+WIA.US,D,20240418,000000,7.93,7.96,7.915,7.93,23850,0
+WIA.US,D,20240419,000000,7.94,7.965,7.94,7.944,22646,0
+WIA.US,D,20240422,000000,7.91,7.9588,7.9,7.91,30084,0
+WIA.US,D,20240423,000000,7.91,7.96,7.91,7.95,21965,0
+WIA.US,D,20240424,000000,7.92,7.97,7.88,7.915,41876,0
+WIA.US,D,20240425,000000,7.9,7.9,7.82,7.85,172452,0
+WIA.US,D,20240426,000000,7.86,7.91,7.86,7.899,65499,0
+WIA.US,D,20240429,000000,7.92,7.9347,7.91,7.925,27955,0
+WIA.US,D,20240430,000000,7.94,7.9594,7.88,7.88,33520,0
+WIA.US,D,20240501,000000,7.9,7.93,7.885,7.91,29730,0
+WIA.US,D,20240502,000000,7.9,7.915,7.89,7.905,32317,0
+WIA.US,D,20240503,000000,7.96,8,7.9515,8,40578,0
+WIA.US,D,20240506,000000,8.02,8.035,7.9856,8.03,16141,0
+WIA.US,D,20240507,000000,8.07,8.07,8.0084,8.02,32021,0
+WIA.US,D,20240508,000000,8,8.03,8,8.02,12789,0
+WIA.US,D,20240509,000000,7.99,8.01,7.97,8.01,44655,0
+WIA.US,D,20240510,000000,7.99,8.02,7.9706,8.01,64762,0
+WIA.US,D,20240513,000000,8.03,8.07,8.0281,8.04,38810,0
+WIA.US,D,20240514,000000,8.05,8.08,8.03,8.07,39338,0
+WIA.US,D,20240515,000000,8.1,8.12,8.08,8.1,28956,0
+WIA.US,D,20240516,000000,8.1,8.14,8.1,8.13,31352,0
+WIA.US,D,20240517,000000,8.11,8.145,8.105,8.105,6362,0
+WIA.US,D,20240520,000000,8.1,8.14,8.0961,8.12,13928,0
+WIA.US,D,20240521,000000,8.13,8.165,8.12,8.135,17633,0
+WIA.US,D,20240522,000000,8.0772,8.17,8.0772,8.085,41085,0
+WIA.US,D,20240523,000000,8.07,8.1142,8,8.02,37265,0
+WIA.US,D,20240524,000000,8,8.03,8,8.025,10261,0
+WIA.US,D,20240528,000000,8.02,8.0253,7.96,7.96,19754,0
+WIA.US,D,20240529,000000,7.95,7.97,7.92,7.95,39342,0
+WIA.US,D,20240530,000000,7.95,8.03,7.95,8.02,23676,0
+WIA.US,D,20240531,000000,8.06,8.08,8.035,8.06,29257,0
+WIA.US,D,20240603,000000,8.03,8.13,8.03,8.081,41804,0
+WIA.US,D,20240604,000000,8.14,8.17,8.12,8.1207,12759,0
+WIA.US,D,20240605,000000,8.11,8.18,8.02,8.12,60120,0
+WIA.US,D,20240606,000000,8.1,8.14,8.09,8.12,22705,0
+WIA.US,D,20240607,000000,8.08,8.08,7.97,8.04,17030,0
+WIA.US,D,20240610,000000,8.02,8.0399,7.98,7.99,43675,0
+WIA.US,D,20240611,000000,8.01,8.05,7.98,8.05,25220,0
+WIA.US,D,20240612,000000,8.13,8.13,8.04,8.06,20309,0
+WIA.US,D,20240613,000000,8.08,8.09,8.02,8.06,26428,0
+WIA.US,D,20240614,000000,8.03,8.08,8.02,8.05,26662,0
+WIA.US,D,20240617,000000,8.05,8.09,8.03,8.03,23013,0
+WIA.US,D,20240618,000000,8.04,8.0612,8.02,8.044,6733,0
+WIA.US,D,20240620,000000,8.06,8.065,8.02,8.04,15120,0
+WIA.US,D,20240621,000000,7.98,8.05,7.98,8.005,17522,0
+WIA.US,D,20240624,000000,8,8.02,7.97,7.99,34768,0
+WIA.US,D,20240625,000000,8.01,8.03,7.97,7.995,30902,0
+WIA.US,D,20240626,000000,7.99,8.0158,7.97,8.0027,11726,0
+WIA.US,D,20240627,000000,8,8.04,7.9978,8.015,23607,0
+WIA.US,D,20240628,000000,8.05,8.0699,8.01,8.01,21614,0
+WIA.US,D,20240701,000000,8.03,8.03,7.94,7.94,23027,0
+WIA.US,D,20240702,000000,7.99,7.9999,7.97,7.98,17277,0
+WIA.US,D,20240703,000000,7.98,8.025,7.98,8.02,20836,0
+WIA.US,D,20240705,000000,8.05,8.09,8.05,8.0517,33615,0
+WIA.US,D,20240708,000000,8.07,8.086,8.06,8.07,8083,0
+WIA.US,D,20240709,000000,8.07,8.0999,8.06,8.085,19707,0
+WIA.US,D,20240710,000000,8.08,8.1362,8.06,8.0852,41130,0
+WIA.US,D,20240711,000000,8.13,8.165,8.12,8.14,15173,0
+WIA.US,D,20240712,000000,8.155,8.1843,8.12,8.121,14889,0
+WIA.US,D,20240715,000000,8.13,8.17,8.13,8.15,88517,0
+WIA.US,D,20240716,000000,8.15,8.19,8.11,8.12,53966,0
+WIA.US,D,20240717,000000,8.14,8.155,8.08,8.115,73131,0
+WIA.US,D,20240718,000000,8.12,8.15,8.08,8.08,45151,0
+WIA.US,D,20240719,000000,8.06,8.06,8.03,8.03,34601,0
+WIA.US,D,20240722,000000,8.03,8.04,8,8.01,75004,0
+WIA.US,D,20240723,000000,8,8.055,8,8.03,21111,0
+WIA.US,D,20240724,000000,7.95,7.984,7.94,7.96,35148,0
+WIA.US,D,20240725,000000,7.96,7.9749,7.94,7.94,31871,0
+WIA.US,D,20240726,000000,7.96,8,7.9401,7.999,5565,0
+WIA.US,D,20240729,000000,7.98,8.02,7.9501,7.99,32389,0
+WIA.US,D,20240730,000000,7.99,8.02,7.99,8.01,23716,0
+WIA.US,D,20240731,000000,8.04,8.07,8.0058,8.07,30509,0
+WIA.US,D,20240801,000000,8.06,8.1691,8.06,8.11,37139,0
+WIA.US,D,20240802,000000,8.14,8.16,8.09,8.1145,33569,0
+WIA.US,D,20240805,000000,8.1,8.13,8.07,8.091,55944,0
+WIA.US,D,20240806,000000,8.07,8.1,8.02,8.045,48465,0
+WIA.US,D,20240807,000000,8.04,8.09,8.02,8.04,59078,0
+WIA.US,D,20240808,000000,8.02,8.0393,7.984,8.01,23667,0
+WIA.US,D,20240809,000000,8.04,8.07,8,8.07,16134,0
+WIA.US,D,20240812,000000,8.07,8.11,8.07,8.105,12608,0
+WIA.US,D,20240813,000000,8.12,8.15,8.085,8.14,36286,0
+WIA.US,D,20240814,000000,8.12,8.15,8.0795,8.15,30983,0
+WIA.US,D,20240815,000000,8.11,8.13,8.07,8.12,8271,0
+WIA.US,D,20240816,000000,8.13,8.15,8.13,8.15,7898,0
+WIA.US,D,20240819,000000,8.17,8.18,8.13,8.155,15974,0
+WIA.US,D,20240820,000000,8.17,8.24,8.15,8.2,46996,0
+WIA.US,D,20240821,000000,8.17,8.26,8.13,8.22,62160,0
+WIA.US,D,20240822,000000,8.2,8.27,8.2,8.26,38357,0
+WIA.US,D,20240823,000000,8.2,8.295,8.13,8.29,36786,0
+WIA.US,D,20240826,000000,8.3,8.3,8.25,8.27,20834,0
+WIA.US,D,20240827,000000,8.27,8.2999,8.21,8.22,18327,0
+WIA.US,D,20240828,000000,8.22,8.24,8.1,8.21,19655,0
+WIA.US,D,20240829,000000,8.17,8.26,8.15,8.26,16680,0
+WIA.US,D,20240830,000000,8.22,8.2597,8.18,8.21,17005,0
+WIA.US,D,20240903,000000,8.21,8.25,8.1,8.23,23484,0
+WIA.US,D,20240904,000000,8.21,8.269,8.15,8.23,39383,0
+WIA.US,D,20240905,000000,8.2,8.2582,8.18,8.205,62883,0
+WIA.US,D,20240906,000000,8.2,8.25,8.2,8.24,80407,0
+WIA.US,D,20240909,000000,8.25,8.265,8.23,8.24,86511,0
+WIA.US,D,20240910,000000,8.22,8.27,8.17,8.269,38199,0
+WIA.US,D,20240911,000000,8.23,8.28,8.2,8.28,20238,0
+WIA.US,D,20240912,000000,8.28,8.3,8.25,8.28,18095,0
+WIA.US,D,20240913,000000,8.32,8.361,8.3,8.33,58805,0
+WIA.US,D,20240916,000000,8.37,8.39,8.3264,8.38,532853,0
+WIA.US,D,20240917,000000,8.39,8.42,8.36,8.375,28159,0
+WIA.US,D,20240918,000000,8.4,8.43,8.3791,8.41,25397,0
+WIA.US,D,20240919,000000,8.44,8.5,8.42,8.49,54385,0
+WIA.US,D,20240920,000000,8.5,8.54,8.4601,8.54,13852,0
+WIA.US,D,20240923,000000,8.45,8.48,8.43,8.46,20366,0
+WIA.US,D,20240924,000000,8.45,8.565,8.4301,8.54,35535,0
+WIA.US,D,20240925,000000,8.51,8.56,8.485,8.485,84280,0
+WIA.US,D,20240926,000000,8.49,8.54,8.45,8.45,82914,0
+WIA.US,D,20240927,000000,8.5,8.56,8.5,8.53,41093,0
+WIA.US,D,20240930,000000,8.55,8.57,8.464,8.55,54480,0
+WIA.US,D,20241001,000000,8.53,8.61,8.51,8.544,36970,0
+WIA.US,D,20241002,000000,8.56,8.56,8.5001,8.52,16877,0
+WIA.US,D,20241003,000000,8.56,8.56,8.5,8.51,9583,0
+WIA.US,D,20241004,000000,8.55,8.55,8.4213,8.46,56521,0
+WIA.US,D,20241007,000000,8.44,8.4799,8.4,8.44,32755,0
+WIA.US,D,20241008,000000,8.45,8.45,8.36,8.39,47884,0
+WIA.US,D,20241009,000000,8.42,8.45,8.37,8.4,27322,0
+WIA.US,D,20241010,000000,8.41,8.45,8.36,8.39,30403,0
+WIA.US,D,20241011,000000,8.43,8.45,8.41,8.44,22542,0
+WIA.US,D,20241014,000000,8.47,8.47,8.38,8.4199,19991,0
+WIA.US,D,20241015,000000,8.44,8.53,8.4168,8.45,40178,0
+WIA.US,D,20241016,000000,8.46,8.4999,8.4201,8.44,28156,0
+WIA.US,D,20241017,000000,8.47,8.47,8.3806,8.41,30927,0
+WIA.US,D,20241018,000000,8.43,8.4547,8.39,8.45,38108,0
+WIA.US,D,20241021,000000,8.45,8.45,8.35,8.39,60688,0
+WIA.US,D,20241022,000000,8.41,8.41,8.34,8.36,27726,0
+WIA.US,D,20241023,000000,8.33,8.36,8.3001,8.34,17069,0
+WIA.US,D,20241024,000000,8.33,8.33,8.25,8.28,23289,0
+WIA.US,D,20241025,000000,8.32,8.32,8.265,8.28,31431,0
+WIA.US,D,20241028,000000,8.28,8.3,8.25,8.26,33184,0
+WIA.US,D,20241029,000000,8.23,8.29,8.2011,8.27,49728,0
+WIA.US,D,20241030,000000,8.3,8.32,8.275,8.28,16580,0
+WIA.US,D,20241031,000000,8.32,8.38,8.24,8.28,65195,0
+WIA.US,D,20241101,000000,8.27,8.32,8.23,8.27,15259,0
+WIA.US,D,20241104,000000,8.33,8.34,8.19,8.24,24659,0
+WIA.US,D,20241105,000000,8.24,8.245,8.17,8.245,49326,0
+WIA.US,D,20241106,000000,8.24,8.3386,8.24,8.3,18689,0
+WIA.US,D,20241107,000000,8.3,8.32,8.27,8.28,30024,0
+WIA.US,D,20241108,000000,8.31,8.39,8.31,8.32,52906,0
+WIA.US,D,20241111,000000,8.29,8.355,8.29,8.3,17453,0
+WIA.US,D,20241112,000000,8.305,8.34,8.3,8.31,15781,0
+WIA.US,D,20241113,000000,8.31,8.31,8.2125,8.23,33468,0
+WIA.US,D,20241114,000000,8.25,8.2581,8.2,8.2199,28936,0
+WIA.US,D,20241115,000000,8.225,8.24,8.03,8.15,55778,0
+WIA.US,D,20241118,000000,8.16,8.2,8.12,8.16,41736,0
+WIA.US,D,20241119,000000,8.16,8.19,8.13,8.16,46455,0
+WIA.US,D,20241120,000000,8.15,8.185,8.1301,8.17,44836,0
+WIA.US,D,20241121,000000,8.09,8.2,8.09,8.16,48070,0
+WIA.US,D,20241122,000000,8.19,8.19,8.12,8.17,34734,0
+WIA.US,D,20241125,000000,8.2311,8.3,8.15,8.21,28645,0
+WIA.US,D,20241126,000000,8.21,8.3,8.2,8.22,41463,0
+WIA.US,D,20241127,000000,8.25,8.29,8.21,8.28,31257,0
+WIA.US,D,20241129,000000,8.27,8.32,8.225,8.28,26620,0
+WIA.US,D,20241202,000000,8.3,8.3,8.23,8.23,39978,0
+WIA.US,D,20241203,000000,8.2494,8.285,8.22,8.235,49409,0
+WIA.US,D,20241204,000000,8.2394,8.275,8.22,8.255,47715,0
+WIA.US,D,20241205,000000,8.245,8.29,8.2201,8.24,37349,0
+WIA.US,D,20241206,000000,8.25,8.2642,8.24,8.2501,53586,0
+WIA.US,D,20241209,000000,8.24,8.3,8.2283,8.3,156430,0
+WIA.US,D,20241210,000000,8.28,8.29,8.22,8.24,19984,0
+WIA.US,D,20241211,000000,8.26,8.3,8.22,8.26,20315,0
+WIA.US,D,20241212,000000,8.27,8.27,8.2,8.215,26388,0
+WIA.US,D,20241213,000000,8.2133,8.305,8.203,8.24,66867,0
+WIA.US,D,20241216,000000,8.24,8.26,8.15,8.17,15896,0
+WIA.US,D,20241217,000000,8.13,8.2,8.12,8.13,35043,0
+WIA.US,D,20241218,000000,8.1301,8.18,8.0725,8.08,44788,0
+WIA.US,D,20241219,000000,8.1,8.13,8.02,8.03,59755,0
+WIA.US,D,20241220,000000,8.0501,8.07,7.9601,8.06,46527,0
+WIA.US,D,20241223,000000,8.04,8.06,8,8.05,52109,0
+WIA.US,D,20241224,000000,8.03,8.06,8,8.01,15060,0
+WIA.US,D,20241226,000000,8.01,8.03,7.97,8.01,39637,0
+WIA.US,D,20241227,000000,8,8.03,7.95,7.98,74262,0
+WIA.US,D,20241230,000000,7.951,7.99,7.9304,7.97,35550,0
+WIA.US,D,20241231,000000,7.9892,8.02,7.95,8,37281,0
+WIA.US,D,20250102,000000,8.01,8.02,7.98,7.99,20614,0
+WIA.US,D,20250103,000000,8.02,8.0399,8.0103,8.02,13270,0
+WIA.US,D,20250106,000000,7.9955,8.05,7.97,7.98,45692,0
+WIA.US,D,20250107,000000,8.0325,8.04,7.94,7.96,13658,0
+WIA.US,D,20250108,000000,7.98,7.99,7.95,7.99,43371,0
+WIA.US,D,20250110,000000,7.98,7.99,7.945,7.95,15251,0
+WIA.US,D,20250113,000000,7.975,8.01,7.95,7.975,38401,0
+WIA.US,D,20250114,000000,8.01,8.11,7.98,8.03,33507,0
+WIA.US,D,20250115,000000,8.0736,8.16,8.06,8.06,15434,0
+WIA.US,D,20250116,000000,8.1075,8.155,8.07,8.13,35078,0
+WIA.US,D,20250117,000000,8.15,8.18,8.13,8.17,2494,0
+WIA.US,D,20250121,000000,8.17,8.2,8,8.093,77023,0
+WIA.US,D,20250122,000000,8.1,8.1499,8.09,8.12,24326,0
+WIA.US,D,20250123,000000,8.14,8.14,8.08,8.093,20891,0
+WIA.US,D,20250124,000000,8.0563,8.12,8.0563,8.08,36959,0
+WIA.US,D,20250127,000000,8.15,8.205,8.11,8.19,47477,0
+WIA.US,D,20250128,000000,8.18,8.2,8.09,8.1,40279,0
+WIA.US,D,20250129,000000,8.13,8.19,8.1,8.122,69285,0
+WIA.US,D,20250130,000000,8.14,8.1558,8.11,8.12,23847,0
+WIA.US,D,20250131,000000,8.14,8.17,8.1101,8.13,29585,0
+WIA.US,D,20250203,000000,8.14,8.28,8.14,8.2,42637,0
+WIA.US,D,20250204,000000,8.21,8.24,8.1501,8.225,29093,0
+WIA.US,D,20250205,000000,8.29,8.29,8.24,8.25,13282,0
+WIA.US,D,20250206,000000,8.28,8.3,8.2,8.24,27760,0
+WIA.US,D,20250207,000000,8.265,8.265,8.19,8.192,13682,0
+WIA.US,D,20250210,000000,8.27,8.31,8.17,8.19,111106,0
+WIA.US,D,20250211,000000,8.21,8.25,8.19,8.2,20549,0
+WIA.US,D,20250212,000000,8.15,8.22,8.12,8.155,24104,0
+WIA.US,D,20250213,000000,8.2,8.35,8.17,8.22,24407,0
+WIA.US,D,20250214,000000,8.255,8.27,8.205,8.2094,34903,0
+WIA.US,D,20250218,000000,8.22,8.23,8.02,8.19,52764,0
+WIA.US,D,20250219,000000,8.2111,8.22,8.18,8.19,36479,0
+WIA.US,D,20250220,000000,8.225,8.25,8.21,8.23,48799,0
+WIA.US,D,20250221,000000,8.205,8.25,8.18,8.21,27262,0
+WIA.US,D,20250224,000000,8.2496,8.2496,8.1827,8.2,16685,0
+WIA.US,D,20250225,000000,8.2432,8.3,8.22,8.235,44400,0
+WIA.US,D,20250226,000000,8.24,8.27,8.2201,8.2361,24981,0
+WIA.US,D,20250227,000000,8.2467,8.25,8.22,8.23,28480,0
+WIA.US,D,20250228,000000,8.25,8.33,8.25,8.3,31909,0
+WIA.US,D,20250303,000000,8.3055,8.33,8.23,8.29,42053,0
+WIA.US,D,20250304,000000,8.31,8.33,8.258,8.262,15075,0
+WIA.US,D,20250305,000000,8.281,8.2962,8.22,8.22,21612,0
+WIA.US,D,20250306,000000,8.2499,8.25,8.21,8.24,24365,0
+WIA.US,D,20250307,000000,8.235,8.25,8.2,8.2,29311,0
+WIA.US,D,20250310,000000,8.1901,8.26,8.18,8.24,70013,0
+WIA.US,D,20250311,000000,8.2619,8.2619,8.23,8.24,15289,0
+WIA.US,D,20250312,000000,8.25,8.4,8.2128,8.39,54541,0
+WIA.US,D,20250313,000000,8.29,8.37,8.24,8.317,51062,0
+WIA.US,D,20250314,000000,8.294,8.34,8.2901,8.32,25442,0
+WIA.US,D,20250317,000000,8.3,8.33,8.2702,8.3,16271,0
+WIA.US,D,20250318,000000,8.2993,8.31,8.28,8.299,15730,0
+WIA.US,D,20250319,000000,8.2686,8.34,8.26,8.32,10846,0
+WIA.US,D,20250320,000000,8.325,8.35,8.3117,8.3117,5803,0
+WIA.US,D,20250321,000000,8.347,8.35,8.32,8.35,12946,0
+WIA.US,D,20250324,000000,8.29,8.35,8.2701,8.29,14599,0
+WIA.US,D,20250325,000000,8.254,8.35,8.25,8.271,10912,0
+WIA.US,D,20250326,000000,8.3,8.3095,8.25,8.253,28210,0
+WIA.US,D,20250327,000000,8.2757,8.31,8.24,8.26,11635,0
+WIA.US,D,20250328,000000,8.27,8.35,8.26,8.32,53427,0
+WIA.US,D,20250331,000000,8.3328,8.35,8.3,8.345,31881,0
+WIA.US,D,20250401,000000,8.325,8.37,8.325,8.34,28070,0
+WIA.US,D,20250402,000000,8.36,8.38,8.3237,8.34,26438,0
+WIA.US,D,20250403,000000,8.3598,8.4199,8.35,8.36,41841,0
+WIA.US,D,20250404,000000,8.385,8.385,8.17,8.17,78957,0
+WIA.US,D,20250407,000000,8.12,8.16,8.07,8.1,73156,0
+WIA.US,D,20250408,000000,8.1445,8.1445,8.095,8.095,71229,0
+WIA.US,D,20250409,000000,8.02,8.1799,8.02,8.12,39214,0
+WIA.US,D,20250410,000000,8.1,8.17,8.09,8.09,32832,0
+WIA.US,D,20250411,000000,8.12,8.12,8.0222,8.06,28774,0
+WIA.US,D,20250414,000000,8.088,8.1397,8.07,8.085,23022,0
+WIA.US,D,20250415,000000,8.14,8.16,8.1,8.12,20127,0
+WIA.US,D,20250416,000000,8.084,8.1649,8.084,8.1649,46722,0
+WIA.US,D,20250417,000000,8.18,8.18,8.13,8.14,14056,0
+WIA.US,D,20250421,000000,8.16,8.17,8.09,8.13,42594,0
+WIA.US,D,20250422,000000,8.115,8.19,8.1008,8.16,13821,0
+WIA.US,D,20250423,000000,8.2292,8.26,8.14,8.16,18866,0
+WIA.US,D,20250424,000000,8.21,8.22,8.18,8.19,12150,0
+WIA.US,D,20250425,000000,8.232,8.29,8.21,8.24,10706,0
+WIA.US,D,20250428,000000,8.23,8.33,8.23,8.26,6240,0
+WIA.US,D,20250429,000000,8.2573,8.3,8.24,8.28,17231,0
+WIA.US,D,20250430,000000,8.273,8.335,8.273,8.31,22324,0
+WIA.US,D,20250501,000000,8.3,8.36,8.28,8.295,19690,0
+WIA.US,D,20250502,000000,8.28,8.33,8.23,8.2472,7500,0
+WIA.US,D,20250505,000000,8.305,8.33,8.23,8.23,19016,0
+WIA.US,D,20250506,000000,8.23,8.3,8.22,8.23,18170,0
+WIA.US,D,20250507,000000,8.237,8.28,8.237,8.26,10514,0
+WIA.US,D,20250508,000000,8.24,8.3,8.225,8.25,13052,0
+WIA.US,D,20250509,000000,8.28,8.35,8.23,8.26,16480,0
+WIA.US,D,20250512,000000,8.2936,8.2936,8.22,8.22,5994,0
+WIA.US,D,20250513,000000,8.23,8.25,8.18,8.19,22487,0
+WIA.US,D,20250514,000000,8.23,8.23,8.18,8.19,16969,0
+WIA.US,D,20250515,000000,8.18,8.22,8.18,8.2,29281,0
+WIA.US,D,20250516,000000,8.23,8.255,8.21,8.24,21140,0
+WIA.US,D,20250519,000000,8.25,8.27,8.19,8.205,31393,0
+WIA.US,D,20250520,000000,8.215,8.23,8.18,8.21,38736,0
+WIA.US,D,20250521,000000,8.1823,8.22,8.155,8.1711,19889,0
+WIA.US,D,20250522,000000,8.2,8.2,8.1,8.14,13444,0
+WIA.US,D,20250523,000000,8.15,8.18,8.135,8.147,19254,0
+WIA.US,D,20250527,000000,8.1931,8.21,8.14,8.18,40298,0
+WIA.US,D,20250528,000000,8.2,8.2,8.13,8.16,26746,0
+WIA.US,D,20250529,000000,8.185,8.19,8.16,8.175,16632,0
+WIA.US,D,20250530,000000,8.175,8.21,8.14,8.19,40989,0
+WIA.US,D,20250602,000000,8.22,8.22,8.16,8.18,30737,0
+WIA.US,D,20250603,000000,8.2092,8.22,8.15,8.16,78675,0
+WIA.US,D,20250604,000000,8.18,8.2,8.1446,8.2,93685,0
+WIA.US,D,20250605,000000,8.2,8.21,8.1621,8.19,34650,0
+WIA.US,D,20250606,000000,8.18,8.21,8.1201,8.13,20130,0
+WIA.US,D,20250609,000000,8.1554,8.2,8.15,8.17,44114,0
+WIA.US,D,20250610,000000,8.15,8.2,8.15,8.1736,23027,0
+WIA.US,D,20250611,000000,8.19,8.2,8.17,8.19,22430,0
+WIA.US,D,20250612,000000,8.21,8.24,8.21,8.2104,29266,0
+WIA.US,D,20250613,000000,8.2346,8.25,8.19,8.19,15594,0
+WIA.US,D,20250616,000000,8.22,8.26,8.21,8.24,19466,0
+WIA.US,D,20250617,000000,8.26,8.28,8.23,8.27,16484,0
+WIA.US,D,20250618,000000,8.25,8.335,8.25,8.32,24890,0
+WIA.US,D,20250620,000000,8.35,8.35,8.27,8.27,16173,0
+WIA.US,D,20250623,000000,8.26,8.34,8.25,8.31,16377,0
+WIA.US,D,20250624,000000,8.42,8.42,8.285,8.3,43710,0
+WIA.US,D,20250625,000000,8.33,8.37,8.295,8.32,19254,0
+WIA.US,D,20250626,000000,8.34,8.4,8.305,8.4,14679,0
+WIA.US,D,20250627,000000,8.395,8.42,8.385,8.4,17516,0
+WIA.US,D,20250630,000000,8.42,8.46,8.3801,8.4,27616,0
+WIA.US,D,20250701,000000,8.42,8.4442,8.38,8.4,24898,0
+WIA.US,D,20250702,000000,8.4006,8.4356,8.38,8.39,20475,0
+WIA.US,D,20250703,000000,8.3847,8.4,8.38,8.39,6604,0
+WIA.US,D,20250707,000000,8.42,8.42,8.38,8.39,23318,0
+WIA.US,D,20250708,000000,8.41,8.44,8.36,8.38,16685,0
+WIA.US,D,20250709,000000,8.38,8.41,8.34,8.38,8903,0
+WIA.US,D,20250710,000000,8.3801,8.4,8.3435,8.3435,28082,0
+WIA.US,D,20250711,000000,8.38,8.39,8.34,8.39,18130,0
+WIA.US,D,20250714,000000,8.385,8.4053,8.38,8.39,23328,0
+WIA.US,D,20250715,000000,8.3997,8.4,8.36,8.36,6313,0
+WIA.US,D,20250716,000000,8.39,8.39,8.3,8.34,88900,0
+WIA.US,D,20250717,000000,8.35,8.37,8.33,8.3653,53420,0
+WIA.US,D,20250718,000000,8.378,8.38,8.3201,8.35,42999,0
+WIA.US,D,20250721,000000,8.38,8.39,8.3504,8.38,32710,0
+WIA.US,D,20250722,000000,8.36,8.3999,8.36,8.38,34571,0
+WIA.US,D,20250723,000000,8.39,8.4,8.3172,8.33,41503,0
+WIA.US,D,20250724,000000,8.3214,8.34,8.29,8.33,5909,0
+WIA.US,D,20250725,000000,8.34,8.35,8.25,8.2793,119989,0
+WIA.US,D,20250728,000000,8.3,8.34,8.26,8.3,27074,0
+WIA.US,D,20250729,000000,8.3255,8.36,8.3001,8.34,32531,0
+WIA.US,D,20250730,000000,8.31,8.3299,8.3,8.32,40235,0
+WIA.US,D,20250731,000000,8.33,8.36,8.3056,8.33,31829,0
+WIA.US,D,20250801,000000,8.2733,8.35,8.26,8.31,78228,0
+WIA.US,D,20250804,000000,8.321,8.4,8.321,8.38,38169,0
+WIA.US,D,20250805,000000,8.3967,8.3985,8.31,8.36,49602,0
+WIA.US,D,20250806,000000,8.3317,8.39,8.31,8.33,40938,0
+WIA.US,D,20250807,000000,8.36,8.39,8.34,8.37,22920,0
+WIA.US,D,20250808,000000,8.37,8.38,8.336,8.3458,26966,0
+WIA.US,D,20250811,000000,8.3754,8.4,8.37,8.4,41684,0
+WIA.US,D,20250812,000000,8.365,8.39,8.36,8.37,27818,0
+WIA.US,D,20250813,000000,8.38,8.4,8.37,8.39,64869,0
+WIA.US,D,20250814,000000,8.39,8.39,8.3435,8.35,60922,0
+WIA.US,D,20250815,000000,8.3899,8.3899,8.3501,8.37,29412,0
+WIA.US,D,20250818,000000,8.365,8.37,8.35,8.355,17011,0
+WIA.US,D,20250819,000000,8.363,8.39,8.363,8.375,33270,0
+WIA.US,D,20250820,000000,8.3765,8.38,8.35,8.35,16296,0
+WIA.US,D,20250821,000000,8.41,8.41,8.315,8.33,33887,0
+WIA.US,D,20250822,000000,8.3,8.37,8.2946,8.35,31655,0
+WIA.US,D,20250825,000000,8.369,8.4,8.3436,8.4,31181,0
+WIA.US,D,20250826,000000,8.4,8.42,8.39,8.4,27530,0
+WIA.US,D,20250827,000000,8.4062,8.42,8.4,8.41,24722,0
+WIA.US,D,20250828,000000,8.43,8.5,8.4154,8.48,104414,0
+WIA.US,D,20250829,000000,8.4774,8.5,8.404,8.42,61220,0
+WIA.US,D,20250902,000000,8.395,8.41,8.367,8.4,31441,0
+WIA.US,D,20250903,000000,8.4399,8.4399,8.4,8.42,14349,0
+WIA.US,D,20250904,000000,8.4216,8.43,8.25,8.375,156592,0
+WIA.US,D,20250905,000000,8.41,8.44,8.4,8.4,132399,0
+WIA.US,D,20250908,000000,8.4212,8.443,8.42,8.43,65003,0
+WIA.US,D,20250909,000000,8.44,8.44,8.391,8.4,53904,0
+WIA.US,D,20250910,000000,8.4359,8.445,8.39,8.41,189748,0
+WIA.US,D,20250911,000000,8.43,8.44,8.42,8.44,52580,0
+WIA.US,D,20250912,000000,8.41,8.44,8.41,8.433,17367,0
+WIA.US,D,20250915,000000,8.44,8.49,8.3999,8.41,161889,0
+WIA.US,D,20250916,000000,8.433,8.44,8.41,8.43,31179,0
+WIA.US,D,20250917,000000,8.4399,8.48,8.42,8.43,44730,0
+WIA.US,D,20250918,000000,8.4614,8.48,8.41,8.44,47668,0
+WIA.US,D,20250919,000000,8.45,8.465,8.4305,8.44,23524,0
+WIA.US,D,20250922,000000,8.43,8.45,8.42,8.42,26002,0
+WIA.US,D,20250923,000000,8.391,8.4099,8.39,8.39,17496,0
+WIA.US,D,20250924,000000,8.4,8.44,8.38,8.38,34606,0
+WIA.US,D,20250925,000000,8.39,8.4,8.33,8.37,69921,0
+WIA.US,D,20250926,000000,8.36,8.408,8.3542,8.38,43945,0
+WIA.US,D,20250929,000000,8.385,8.41,8.3601,8.37,34648,0
+WIA.US,D,20250930,000000,8.391,8.42,8.39,8.42,36611,0
+WIA.US,D,20251001,000000,8.425,8.44,8.41,8.425,20464,0
+WIA.US,D,20251002,000000,8.4298,8.45,8.407,8.42,30303,0
+WIA.US,D,20251003,000000,8.425,8.45,8.4,8.45,74890,0
+WIA.US,D,20251006,000000,8.44,8.46,8.43,8.43,50626,0
+WIA.US,D,20251007,000000,8.459,8.51,8.4435,8.5,28280,0
+WIA.US,D,20251008,000000,8.47,8.51,8.44,8.45,37998,0
+WIA.US,D,20251009,000000,8.4899,8.51,8.47,8.51,18292,0
+WIA.US,D,20251010,000000,8.4953,8.5112,8.48,8.49,26329,0
+WIA.US,D,20251013,000000,8.49,8.49,8.41,8.465,32933,0
+WIA.US,D,20251014,000000,8.4441,8.52,8.4101,8.49,18801,0
+WIA.US,D,20251015,000000,8.49,8.51,8.45,8.47,23113,0
+WIA.US,D,20251016,000000,8.52,8.52,8.4401,8.47,15026,0
+WIA.US,D,20251017,000000,8.4888,8.5,8.46,8.48,7928,0
+WIA.US,D,20251020,000000,8.475,8.5,8.46,8.48,31027,0
+WIA.US,D,20251021,000000,8.4833,8.52,8.48,8.51,56747,0
+WIA.US,D,20251022,000000,8.48,8.5404,8.46,8.46,51096,0
+WIA.US,D,20251023,000000,8.46,8.52,8.4201,8.47,49112,0
+WIA.US,D,20251024,000000,8.4,8.42,8.3713,8.39,69027,0
+WIA.US,D,20251027,000000,8.4,8.43,8.39,8.4,50208,0
+WIA.US,D,20251028,000000,8.4261,8.46,8.37,8.4,210322,0
+WIA.US,D,20251029,000000,8.395,8.4062,8.35,8.35,123001,0
+WIA.US,D,20251030,000000,8.351,8.39,8.33,8.37,25332,0
+WIA.US,D,20251031,000000,8.411,8.4508,8.3639,8.37,23667,0
+WIA.US,D,20251103,000000,8.37,8.41,8.37,8.41,75465,0
+WIA.US,D,20251104,000000,8.39,8.44,8.35,8.38,100650,0
+WIA.US,D,20251105,000000,8.41,8.41,8.35,8.36,32664,0
+WIA.US,D,20251106,000000,8.37,8.47,8.37,8.41,36708,0
+WIA.US,D,20251107,000000,8.38,8.41,8.354,8.385,10325,0
+WIA.US,D,20251110,000000,8.41,8.41,8.38,8.4,11796,0
+WIA.US,D,20251111,000000,8.3825,8.54,8.38,8.49,41312,0
+WIA.US,D,20251112,000000,8.467,8.47,8.4487,8.45,22733,0
+WIA.US,D,20251113,000000,8.4092,8.44,8.39,8.39,17549,0
+WIA.US,D,20251114,000000,8.4215,8.45,8.37,8.37,9269,0
+WIA.US,D,20251117,000000,8.39,8.39,8.33,8.34,62010,0
+WIA.US,D,20251118,000000,8.3677,8.3677,8.33,8.34,24664,0
+WIA.US,D,20251119,000000,8.37,8.37,8.33,8.36,18733,0
+WIA.US,D,20251120,000000,8.3,8.33,8.265,8.27,13408,0
+WIA.US,D,20251121,000000,8.27,8.293,8.26,8.275,22825,0
+WIA.US,D,20251124,000000,8.3056,8.31,8.27,8.27,16685,0
+WIA.US,D,20251125,000000,8.29,8.32,8.27,8.3,34410,0
+WIA.US,D,20251126,000000,8.3051,8.38,8.28,8.37,109682,0
+WIA.US,D,20251128,000000,8.38,8.43,8.355,8.41,20322,0
+WIA.US,D,20251201,000000,8.365,8.37,8.29,8.3,39742,0
+WIA.US,D,20251202,000000,8.34,8.34,8.26,8.3,135668,0
+WIA.US,D,20251203,000000,8.27,8.33,8.25,8.3,114409,0
+WIA.US,D,20251204,000000,8.3,8.33,8.26,8.3,85887,0
+WIA.US,D,20251205,000000,8.29,8.31,8.26,8.29,88397,0
+WIA.US,D,20251208,000000,8.27,8.28,8.23,8.25,73737,0
+WIA.US,D,20251209,000000,8.25,8.29,8.25,8.25,77444,0
+WIA.US,D,20251210,000000,8.24,8.28,8.24,8.28,62107,0
+WIA.US,D,20251211,000000,8.26,8.28,8.2521,8.26,78787,0
+WIA.US,D,20251212,000000,8.28,8.28,8.19,8.25,84178,0
+WIA.US,D,20251215,000000,8.265,8.2699,8.24,8.25,30086,0
+WIA.US,D,20251216,000000,8.24,8.26,8.23,8.24,67902,0
+WIA.US,D,20251217,000000,8.23,8.25,8.19,8.21,71774,0
+WIA.US,D,20251218,000000,8.235,8.31,8.21,8.29,273268,0
+WIA.US,D,20251219,000000,8.25,8.27,8.25,8.25,53099,0
+WIA.US,D,20251222,000000,8.2679,8.29,8.26,8.265,47745,0
+WIA.US,D,20251223,000000,8.23,8.23,8.18,8.2,43387,0
+WIA.US,D,20251224,000000,8.205,8.26,8.2,8.22,22177,0
+WIA.US,D,20251226,000000,8.2572,8.26,8.2,8.26,76712,0
+WIA.US,D,20251229,000000,8.235,8.26,8.22,8.22,19787,0
+WIA.US,D,20251230,000000,8.25,8.27,8.22,8.26,42603,0
+WIA.US,D,20251231,000000,8.2563,8.3008,8.253,8.27,35117,0
+WIA.US,D,20260102,000000,8.2923,8.3,8.24,8.24,45817,0
+WIA.US,D,20260105,000000,8.26,8.28,8.2,8.25,80819,0
+WIA.US,D,20260106,000000,8.26,8.26,8.22,8.2301,37960,0
+WIA.US,D,20260107,000000,8.24,8.2799,8.23,8.24,16983,0
+WIA.US,D,20260108,000000,8.23,8.25,8.22,8.23,9108,0
+WIA.US,D,20260109,000000,8.22,8.2775,8.22,8.27,32978,0
+WIA.US,D,20260112,000000,8.29,8.305,8.25,8.26,19451,0
+WIA.US,D,20260113,000000,8.3,8.3,8.26,8.27,27090,0
+WIA.US,D,20260114,000000,8.27,8.32,8.27,8.27,12996,0
+WIA.US,D,20260115,000000,8.3,8.3,8.2573,8.26,23153,0
+WIA.US,D,20260116,000000,8.26,8.27,8.24,8.25,6148,0
+WIA.US,D,20260120,000000,8.22,8.24,8.22,8.22,16207,0
+WIA.US,D,20260121,000000,8.215,8.25,8.2,8.25,38958,0
+WIA.US,D,20260122,000000,8.25,8.2929,8.24,8.26,17520,0
+WIA.US,D,20260123,000000,8.225,8.23,8.2,8.21,26117,0
+WIA.US,D,20260126,000000,8.2429,8.26,8.2114,8.24,26758,0
+WIA.US,D,20260127,000000,8.25,8.2599,8.21,8.23,37261,0
+WIA.US,D,20260128,000000,8.215,8.25,8.21,8.23,15509,0
+WIA.US,D,20260129,000000,8.235,8.27,8.235,8.26,24331,0
+WIA.US,D,20260130,000000,8.26,8.29,8.24,8.26,15422,0
+WIA.US,D,20260202,000000,8.28,8.31,8.25,8.28,35257,0
+WIA.US,D,20260203,000000,8.26,8.28,8.24,8.25,31893,0
+WIA.US,D,20260204,000000,8.2695,8.3,8.24,8.29,24969,0
+WIA.US,D,20260205,000000,8.3,8.34,8.3,8.34,68925,0
+WIA.US,D,20260206,000000,8.34,8.36,8.32,8.33,18125,0
+WIA.US,D,20260209,000000,8.33,8.36,8.32,8.34,11032,0
+WIA.US,D,20260210,000000,8.382,8.382,8.34,8.37,24073,0
+WIA.US,D,20260211,000000,8.35,8.36,8.33,8.35,24675,0
+WIA.US,D,20260212,000000,8.36,8.398,8.35,8.398,29843,0
+WIA.US,D,20260213,000000,8.35,8.39,8.35,8.39,22627,0
+WIA.US,D,20260217,000000,8.4067,8.42,8.39,8.41,22380,0
+WIA.US,D,20260218,000000,8.4,8.44,8.38,8.414,68305,0
diff --git a/daily/us/nyse stocks/2/wild.us.txt b/daily/us/nyse stocks/2/wild.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a2d01529aeaf69528baa8615903316de90a3c17
--- /dev/null
+++ b/daily/us/nyse stocks/2/wild.us.txt	
@@ -0,0 +1,148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WILD.US,D,20250613,000000,19.4634,19.8,19.29,19.4634,3413,0
+WILD.US,D,20250616,000000,20.28,20.625,20.28,20.3557,13017,0
+WILD.US,D,20250617,000000,20.28,20.28,19.32,19.6127,4341,0
+WILD.US,D,20250618,000000,19.73,20.06,19.73,19.8995,3412,0
+WILD.US,D,20250620,000000,20.34,20.34,19.727,19.727,5780,0
+WILD.US,D,20250623,000000,19.72,20.2938,19.72,19.8395,7876,0
+WILD.US,D,20250624,000000,20.2,20.686,20.2,20.5433,4401,0
+WILD.US,D,20250625,000000,21.15,21.32,20.8,21.1308,2995,0
+WILD.US,D,20250626,000000,21.665,21.89,21.61,21.8802,1434,0
+WILD.US,D,20250627,000000,21.5285,21.72,20.6996,20.6996,3024,0
+WILD.US,D,20250630,000000,21.5,21.97,21.5,21.6087,7628,0
+WILD.US,D,20250701,000000,21.37,21.37,20.5654,20.5654,3152,0
+WILD.US,D,20250702,000000,20.69,20.99,20.69,20.8686,2487,0
+WILD.US,D,20250703,000000,21.1599,21.3,20.95,21.2309,11251,0
+WILD.US,D,20250707,000000,20.43,20.98,20.1201,20.3188,6696,0
+WILD.US,D,20250708,000000,20.4,20.52,20.4,20.4482,2804,0
+WILD.US,D,20250709,000000,20.9686,20.97,20.65,20.7626,2045,0
+WILD.US,D,20250710,000000,21.06,21.2977,21.06,21.2977,470,0
+WILD.US,D,20250711,000000,20.83,21.22,20.83,21.0055,3198,0
+WILD.US,D,20250714,000000,21.1,21.2568,21.1,21.1497,1088,0
+WILD.US,D,20250715,000000,21.8,21.8,21.15,21.1694,531,0
+WILD.US,D,20250716,000000,21.6201,22.1442,21.6,22.1442,803,0
+WILD.US,D,20250717,000000,22.08,22.43,22.045,22.2489,3780,0
+WILD.US,D,20250718,000000,22.15,22.2051,22.15,22.2051,1939,0
+WILD.US,D,20250721,000000,22.755,22.8009,22.2078,22.2078,3054,0
+WILD.US,D,20250722,000000,22,22.67,21.79,22.5991,1553,0
+WILD.US,D,20250723,000000,22.74,23.3581,22.74,23.3581,4279,0
+WILD.US,D,20250724,000000,23.82,23.82,23.485,23.61,1931,0
+WILD.US,D,20250725,000000,23.73,24.015,23.73,23.9918,1933,0
+WILD.US,D,20250728,000000,24.2404,24.291,23.89,24.291,3136,0
+WILD.US,D,20250729,000000,23.77,24.56,23.77,24.2966,6556,0
+WILD.US,D,20250730,000000,24.58,25.34,24.58,25.1345,24968,0
+WILD.US,D,20250731,000000,25.29,25.67,24.6002,24.6002,3316,0
+WILD.US,D,20250801,000000,24.04,24.04,23.1699,23.2371,6505,0
+WILD.US,D,20250804,000000,23.98,24.49,23.98,24.2407,3674,0
+WILD.US,D,20250805,000000,24.8,25.55,23.69,23.8117,1846,0
+WILD.US,D,20250806,000000,23.8215,24.28,23.8215,24.1928,2108,0
+WILD.US,D,20250807,000000,24.7889,25.09,24.5303,24.7276,4157,0
+WILD.US,D,20250808,000000,25.39,26.095,25.39,26.0053,6753,0
+WILD.US,D,20250811,000000,25.83,26.23,25.6016,25.6016,2693,0
+WILD.US,D,20250812,000000,25.12,25.87,25.11,25.7069,6842,0
+WILD.US,D,20250813,000000,26.07,26.07,25.43,25.6589,4797,0
+WILD.US,D,20250814,000000,25.43,25.43,24.5683,25.15,2105,0
+WILD.US,D,20250815,000000,24.55,24.74,24.2976,24.4584,3071,0
+WILD.US,D,20250818,000000,24.3101,24.34,24.07,24.34,1499,0
+WILD.US,D,20250819,000000,22.8,22.8,22.28,22.3215,3354,0
+WILD.US,D,20250820,000000,21.305,22.1275,20.8586,22.1275,2562,0
+WILD.US,D,20250821,000000,22.06,22.27,21.985,22.0539,1529,0
+WILD.US,D,20250822,000000,22.14,23.4372,22.14,23.2038,3402,0
+WILD.US,D,20250825,000000,22.66,23.1385,22.66,23.0208,3096,0
+WILD.US,D,20250826,000000,23.35,23.875,23.35,23.875,1117,0
+WILD.US,D,20250827,000000,23.74,24.1836,23.74,23.9027,436,0
+WILD.US,D,20250828,000000,24.01,24.4,23.95,24.3602,1617,0
+WILD.US,D,20250829,000000,23.4,23.4,23,23.1823,2277,0
+WILD.US,D,20250902,000000,22.1969,23.17,22.1969,23.108,754,0
+WILD.US,D,20250903,000000,23.24,23.35,22.8505,22.8505,1374,0
+WILD.US,D,20250904,000000,23.1,23.5749,23.1,23.5749,2694,0
+WILD.US,D,20250908,000000,23.1901,23.1901,22.72,22.9495,2750,0
+WILD.US,D,20250909,000000,23.32,24.29,23.32,24.1137,6926,0
+WILD.US,D,20250910,000000,24.34,24.6505,24.0509,24.0509,8843,0
+WILD.US,D,20250911,000000,23.82,24.75,23.82,24.6597,4072,0
+WILD.US,D,20250912,000000,26.9252,27.3092,26.9252,27.3092,5323,0
+WILD.US,D,20250915,000000,28.54,29.03,28.54,28.8283,4936,0
+WILD.US,D,20250916,000000,28.78,29.9298,28.78,29.8386,6638,0
+WILD.US,D,20250917,000000,30.09,30.7164,29.2701,30.7164,14265,0
+WILD.US,D,20250918,000000,30.81,31.45,30.449,30.449,25408,0
+WILD.US,D,20250919,000000,30.981,31.5846,30.981,31.5846,16501,0
+WILD.US,D,20250922,000000,31.18,32.61,31.18,32.23,29406,0
+WILD.US,D,20250923,000000,32.81,32.81,31.53,32.184,14336,0
+WILD.US,D,20250924,000000,32.41,32.62,31.79,32.3177,13185,0
+WILD.US,D,20250925,000000,31.07,31.2082,30.23,30.7869,10767,0
+WILD.US,D,20250926,000000,30.95,31.169,29.83,30.6966,6674,0
+WILD.US,D,20250929,000000,31.63,32.89,31.61,32.7692,19322,0
+WILD.US,D,20250930,000000,33.94,35.12,33.94,34.3401,12918,0
+WILD.US,D,20251001,000000,35.03,36.45,35.03,36.32,10132,0
+WILD.US,D,20251002,000000,37.7435,38.56,36.6299,38.3624,77612,0
+WILD.US,D,20251003,000000,38.1378,38.77,35.54,36.9382,62575,0
+WILD.US,D,20251006,000000,38.33,38.91,37.41,37.4156,36278,0
+WILD.US,D,20251007,000000,37.899,38.79,34.72,35.7978,28223,0
+WILD.US,D,20251008,000000,36.7117,38.175,36.28,37.9537,19001,0
+WILD.US,D,20251009,000000,37.71,38.06464,36.8,37.9807,13080,0
+WILD.US,D,20251010,000000,38.52,39.56,33.97,34.04,45157,0
+WILD.US,D,20251013,000000,34.7969,35.565,33.774,35.3642,17845,0
+WILD.US,D,20251014,000000,33.39,34.535,31.66,32.9501,18077,0
+WILD.US,D,20251015,000000,33.835,34.34,32.65,32.7732,12961,0
+WILD.US,D,20251016,000000,33.47,34.1,32.19,32.4348,13262,0
+WILD.US,D,20251017,000000,30.98,32.45,30.8992,32.4356,49673,0
+WILD.US,D,20251020,000000,32.82,33.7475,32.3957,32.3957,12174,0
+WILD.US,D,20251021,000000,31.08,32.2916,31.08,32.0748,5799,0
+WILD.US,D,20251022,000000,31.02,31.2551,28.02,29.582,17509,0
+WILD.US,D,20251023,000000,29.55,30.81,29.4713,30.5586,6071,0
+WILD.US,D,20251024,000000,32,33.4,31.85,33.2691,7007,0
+WILD.US,D,20251027,000000,34.43,34.94,34,34.3086,12057,0
+WILD.US,D,20251028,000000,34.64,34.85,34.17,34.3486,8000,0
+WILD.US,D,20251029,000000,34.47,35.38,33.27,33.832,10967,0
+WILD.US,D,20251030,000000,32.45,32.45,30.6183,30.6183,6715,0
+WILD.US,D,20251031,000000,33.51,34.15,30.05,33.1522,5711,0
+WILD.US,D,20251103,000000,34.02,34.03,32.32,32.7801,5732,0
+WILD.US,D,20251104,000000,31.82,31.82,29.6976,29.6976,3556,0
+WILD.US,D,20251105,000000,29.85,30.74,29.85,30.5425,2029,0
+WILD.US,D,20251106,000000,29.8,29.8,27.5,27.6521,11022,0
+WILD.US,D,20251107,000000,27,28.1076,25.53,28.1076,7768,0
+WILD.US,D,20251110,000000,29.84,29.9,28.57,29.2979,1816,0
+WILD.US,D,20251111,000000,28.22,28.2285,27.59,27.837,2385,0
+WILD.US,D,20251112,000000,27.775,27.775,26.6,26.8184,3438,0
+WILD.US,D,20251113,000000,29.01,29.01,23.87,24.1921,5472,0
+WILD.US,D,20251114,000000,22.65,24.95,21.77,24.1035,7098,0
+WILD.US,D,20251117,000000,23.295,23.295,22.27,22.7546,3422,0
+WILD.US,D,20251118,000000,22.51,23.2,22.51,22.7667,2687,0
+WILD.US,D,20251119,000000,22.0216,22.0483,21.25,22.0483,5936,0
+WILD.US,D,20251120,000000,22.6201,22.6201,19.94,20.1142,1215,0
+WILD.US,D,20251121,000000,19.53,19.87,18.33,19.2058,13235,0
+WILD.US,D,20251124,000000,19.53,20.5216,19.205,20.5216,7575,0
+WILD.US,D,20251125,000000,18.72,19.94,18.59,19.8456,6815,0
+WILD.US,D,20251126,000000,20.4339,21.06,20.38,20.7889,2516,0
+WILD.US,D,20251128,000000,20.9797,22.87,20.85,20.8871,5307,0
+WILD.US,D,20251201,000000,19.22,19.66,18.8,19.5913,10524,0
+WILD.US,D,20251202,000000,20.875,21.52,20.86,21.1197,6528,0
+WILD.US,D,20251203,000000,21.65,21.9903,21.48,21.9903,2786,0
+WILD.US,D,20251204,000000,22.37,23.0196,21.87,23.0196,3792,0
+WILD.US,D,20251205,000000,22.405,22.595,22.405,22.5667,3145,0
+WILD.US,D,20251208,000000,22.82,23.1794,22.6,23.1794,1805,0
+WILD.US,D,20251209,000000,22.94,24.58,22.9079,24.1263,8070,0
+WILD.US,D,20251210,000000,24.28,24.37,24.12,24.37,580,0
+WILD.US,D,20251211,000000,23.165,23.71,22.62,23.6937,3281,0
+WILD.US,D,20251212,000000,23.58,23.58,21.77,21.8364,5485,0
+WILD.US,D,20251215,000000,21.72,22.07,20.2926,20.2926,7919,0
+WILD.US,D,20251216,000000,20.39,21.0834,20.39,21.0834,2595,0
+WILD.US,D,20251217,000000,20.78,21,19.2247,19.2247,2323,0
+WILD.US,D,20251218,000000,20.08,20.08,19.5938,19.5938,400,0
+WILD.US,D,20251219,000000,20.7,21.2967,20.7,21.2967,2427,0
+WILD.US,D,20251222,000000,22.06,22.06,21.11,21.274,6320,0
+WILD.US,D,20251223,000000,20.54,20.9,20.43,20.8962,1651,0
+WILD.US,D,20251224,000000,20.5602,20.7737,20.51,20.7737,671,0
+WILD.US,D,20251226,000000,20.345,20.4538,20.2969,20.2969,2677,0
+WILD.US,D,20251229,000000,19.75,19.93,19.73,19.7596,4585,0
+WILD.US,D,20251230,000000,19.705,20.13,19.61,19.61,2516,0
+WILD.US,D,20251231,000000,19.58,19.58,19.2731,19.2731,6677,0
+WILD.US,D,20260102,000000,19.54,19.66,19.0379,19.0379,1579,0
+WILD.US,D,20260105,000000,19.97,20.045,19.68,19.7796,6354,0
+WILD.US,D,20260106,000000,19.99,20,19.52,19.6831,2038,0
+WILD.US,D,20260107,000000,19.99,20.21,19.99,20.0528,1783,0
+WILD.US,D,20260108,000000,19.95,20.0178,19.95,20.0178,165,0
+WILD.US,D,20260109,000000,20.0301,20.0301,19.7004,19.7004,601,0
+WILD.US,D,20260112,000000,19.62,20,19.62,19.9535,5039,0
+WILD.US,D,20260113,000000,19.83,20.4208,19.83,20.4208,3281,0
+WILD.US,D,20260114,000000,20.62,20.62,20.24,20.3885,3575,0
diff --git a/daily/us/nyse stocks/2/wrb_e.us.txt b/daily/us/nyse stocks/2/wrb_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..502c7616f370dfec4875da11132e6331c095f7ef
--- /dev/null
+++ b/daily/us/nyse stocks/2/wrb_e.us.txt	
@@ -0,0 +1,1981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRB_E.US,D,20180404,000000,24.51,24.85,24.51,24.68,36614,0
+WRB_E.US,D,20180405,000000,24.56,24.83,24.41,24.43,66570,0
+WRB_E.US,D,20180406,000000,24.42,24.489,24.34,24.405,40185,0
+WRB_E.US,D,20180409,000000,24.4,24.43,24.31,24.38,42269,0
+WRB_E.US,D,20180410,000000,24.4056,24.56,24.351,24.5168,74401,0
+WRB_E.US,D,20180411,000000,24.45,24.5309,24.4,24.45,37170,0
+WRB_E.US,D,20180412,000000,24.5,24.5735,24.18,24.45,21930,0
+WRB_E.US,D,20180413,000000,24.45,24.59,24.4,24.56,58886,0
+WRB_E.US,D,20180416,000000,24.59,24.59,24.16,24.4931,55974,0
+WRB_E.US,D,20180417,000000,24.57,24.57,24.41,24.5,67108,0
+WRB_E.US,D,20180418,000000,24.4,24.549,24.39,24.4,50958,0
+WRB_E.US,D,20180419,000000,24.48,24.48,24.245,24.26,87922,0
+WRB_E.US,D,20180420,000000,24.23,24.3044,24.0701,24.1,56475,0
+WRB_E.US,D,20180423,000000,24.06,24.18,23.79,23.82,100982,0
+WRB_E.US,D,20180424,000000,23.95,23.95,23.65,23.75,81170,0
+WRB_E.US,D,20180425,000000,23.8,23.8,23.5,23.6,76153,0
+WRB_E.US,D,20180426,000000,23.72,23.77,23.57,23.77,177536,0
+WRB_E.US,D,20180427,000000,23.82,23.82,23.61,23.7,43339,0
+WRB_E.US,D,20180430,000000,23.75,23.9,23.75,23.89,38111,0
+WRB_E.US,D,20180501,000000,23.93,23.94,23.83,23.94,21776,0
+WRB_E.US,D,20180502,000000,23.94,24.01,23.88,23.88,21269,0
+WRB_E.US,D,20180503,000000,23.99,24,23.92,23.97,13184,0
+WRB_E.US,D,20180504,000000,23.9684,24.15,23.93,24.0466,20152,0
+WRB_E.US,D,20180507,000000,24.16,24.16,24,24,15133,0
+WRB_E.US,D,20180508,000000,24.11,24.12,23.92,24.06,44231,0
+WRB_E.US,D,20180509,000000,24,24.0499,23.975,23.99,15603,0
+WRB_E.US,D,20180510,000000,24.05,24.054,23.99,23.99,24650,0
+WRB_E.US,D,20180511,000000,24.15,24.15,24,24.15,10964,0
+WRB_E.US,D,20180514,000000,24.15,24.17,24.07,24.1699,13934,0
+WRB_E.US,D,20180515,000000,24.19,24.19,23.9698,24.12,52764,0
+WRB_E.US,D,20180516,000000,24.13,24.13,23.83,23.9,101252,0
+WRB_E.US,D,20180517,000000,23.95,23.95,23.884,23.94,9337,0
+WRB_E.US,D,20180518,000000,24.02,24.02,23.86,23.95,14750,0
+WRB_E.US,D,20180521,000000,24.05,24.0535,23.93,24,45304,0
+WRB_E.US,D,20180522,000000,24.1,24.1,23.6,23.9,95762,0
+WRB_E.US,D,20180523,000000,23.92,23.95,23.851,23.939,15775,0
+WRB_E.US,D,20180524,000000,23.98,24.18,23.95,24.18,24082,0
+WRB_E.US,D,20180525,000000,24.18,24.25,24.04,24.25,15680,0
+WRB_E.US,D,20180529,000000,24.24,24.65,24.15,24.65,113400,0
+WRB_E.US,D,20180530,000000,24.35,24.7,24.35,24.7,63449,0
+WRB_E.US,D,20180531,000000,24.73,24.73,24.431,24.64,27763,0
+WRB_E.US,D,20180601,000000,24.63,24.7,24.5,24.7,21107,0
+WRB_E.US,D,20180604,000000,24.75,25,24.615,25,58140,0
+WRB_E.US,D,20180605,000000,24.91,24.95,24.8,24.9,60116,0
+WRB_E.US,D,20180606,000000,25,25,24.756,24.97,49951,0
+WRB_E.US,D,20180607,000000,24.97,25,24.81,25,79952,0
+WRB_E.US,D,20180608,000000,25,25.02,24.95,25.01,55572,0
+WRB_E.US,D,20180611,000000,25.02,25.05,24.94,25,91339,0
+WRB_E.US,D,20180612,000000,25.01,25.1,24.91,25.1,49088,0
+WRB_E.US,D,20180613,000000,25.09,25.09,24.925,25,18614,0
+WRB_E.US,D,20180614,000000,24.78,24.78,24.6465,24.7,25143,0
+WRB_E.US,D,20180615,000000,24.72,24.96,24.7185,24.96,89091,0
+WRB_E.US,D,20180618,000000,24.96,24.96,24.8,24.82,36132,0
+WRB_E.US,D,20180619,000000,24.81,24.86,24.71,24.71,33004,0
+WRB_E.US,D,20180620,000000,24.79,24.79,24.53,24.63,54318,0
+WRB_E.US,D,20180621,000000,24.66,24.6699,24.52,24.63,24171,0
+WRB_E.US,D,20180622,000000,24.63,24.649,24.52,24.59,31052,0
+WRB_E.US,D,20180625,000000,24.6,24.67,24.5,24.5,34485,0
+WRB_E.US,D,20180626,000000,24.55,24.6,24.47,24.55,15741,0
+WRB_E.US,D,20180627,000000,24.6,24.68,24.52,24.5599,29496,0
+WRB_E.US,D,20180628,000000,24.56,24.68,24.5201,24.6,30342,0
+WRB_E.US,D,20180629,000000,24.6,24.8099,24.55,24.665,32107,0
+WRB_E.US,D,20180702,000000,24.72,24.79,24.6001,24.7,21762,0
+WRB_E.US,D,20180703,000000,24.75,24.79,24.67,24.79,27337,0
+WRB_E.US,D,20180705,000000,24.83,24.92,24.731,24.92,15886,0
+WRB_E.US,D,20180706,000000,24.92,24.98,24.92,24.98,22919,0
+WRB_E.US,D,20180709,000000,25,25,24.77,24.84,33053,0
+WRB_E.US,D,20180710,000000,24.9,25.1,24.81,25.04,120956,0
+WRB_E.US,D,20180711,000000,25.05,25.05,24.85,24.9341,147362,0
+WRB_E.US,D,20180712,000000,24.95,25.04,24.7514,24.9,52919,0
+WRB_E.US,D,20180713,000000,24.9,24.9,24.75,24.89,23898,0
+WRB_E.US,D,20180716,000000,24.91,24.98,24.73,24.75,51748,0
+WRB_E.US,D,20180717,000000,24.87,24.87,24.7,24.7699,420350,0
+WRB_E.US,D,20180718,000000,24.85,24.8599,24.72,24.83,27322,0
+WRB_E.US,D,20180719,000000,24.83,24.88,24.72,24.88,48394,0
+WRB_E.US,D,20180720,000000,24.89,24.9,24.76,24.9,16170,0
+WRB_E.US,D,20180723,000000,24.9,24.9,24.7,24.7,25584,0
+WRB_E.US,D,20180724,000000,24.87,24.88,24.7,24.75,22320,0
+WRB_E.US,D,20180725,000000,24.84,24.84,24.61,24.69,22184,0
+WRB_E.US,D,20180726,000000,24.8189,24.8189,24.58,24.68,58868,0
+WRB_E.US,D,20180727,000000,24.73,24.83,24.6875,24.8299,12613,0
+WRB_E.US,D,20180730,000000,24.83,24.83,24.71,24.7101,11202,0
+WRB_E.US,D,20180731,000000,24.8,24.82,24.7,24.7,33818,0
+WRB_E.US,D,20180801,000000,24.64,24.8,24.64,24.68,28162,0
+WRB_E.US,D,20180802,000000,24.76,24.78,24.7015,24.7339,10300,0
+WRB_E.US,D,20180803,000000,24.63,24.799,24.63,24.799,13795,0
+WRB_E.US,D,20180806,000000,24.82,24.82,24.7,24.79,15381,0
+WRB_E.US,D,20180807,000000,24.79,24.79,24.64,24.64,69841,0
+WRB_E.US,D,20180808,000000,24.71,24.73,24.65,24.73,15967,0
+WRB_E.US,D,20180809,000000,24.73,24.77,24.69,24.69,12890,0
+WRB_E.US,D,20180810,000000,24.74,24.75,24.671,24.69,34920,0
+WRB_E.US,D,20180813,000000,24.71,24.75,24.6701,24.7098,9556,0
+WRB_E.US,D,20180814,000000,24.75,24.89,24.7452,24.89,16668,0
+WRB_E.US,D,20180815,000000,24.89,24.95,24.6856,24.9,96511,0
+WRB_E.US,D,20180816,000000,24.9,24.97,24.83,24.9,12360,0
+WRB_E.US,D,20180817,000000,24.95,24.99,24.909,24.99,9491,0
+WRB_E.US,D,20180820,000000,24.99,24.99,24.9,24.915,10662,0
+WRB_E.US,D,20180821,000000,24.95,24.95,24.9,24.95,11203,0
+WRB_E.US,D,20180822,000000,24.99,25,24.91,25,16117,0
+WRB_E.US,D,20180823,000000,25,25,24.86,24.87,16209,0
+WRB_E.US,D,20180824,000000,24.95,24.99,24.91,24.98,19839,0
+WRB_E.US,D,20180827,000000,24.98,25.0011,24.96,25,22824,0
+WRB_E.US,D,20180828,000000,25.05,25.05,24.955,25.04,12551,0
+WRB_E.US,D,20180829,000000,25.04,25.04,24.88,24.91,26651,0
+WRB_E.US,D,20180830,000000,24.97,25.03,24.97,25.03,9806,0
+WRB_E.US,D,20180831,000000,25.04,25.04,24.9626,25,5113,0
+WRB_E.US,D,20180904,000000,25,25.04,24.91,24.98,32676,0
+WRB_E.US,D,20180905,000000,24.98,25.02,24.92,24.99,30218,0
+WRB_E.US,D,20180906,000000,24.99,25,24.8901,24.97,43554,0
+WRB_E.US,D,20180907,000000,24.97,24.97,24.87,24.9,18771,0
+WRB_E.US,D,20180910,000000,24.95,25,24.9067,25,20101,0
+WRB_E.US,D,20180911,000000,25,25,24.873,24.91,58681,0
+WRB_E.US,D,20180912,000000,24.9649,25,24.9291,24.99,23660,0
+WRB_E.US,D,20180913,000000,24.7,24.96,24.7,24.72,26483,0
+WRB_E.US,D,20180914,000000,24.82,24.89,24.7208,24.75,12227,0
+WRB_E.US,D,20180917,000000,24.82,24.82,24.7148,24.755,17095,0
+WRB_E.US,D,20180918,000000,24.7,24.7,24.5,24.6,29342,0
+WRB_E.US,D,20180919,000000,24.62,24.64,24.45,24.49,18499,0
+WRB_E.US,D,20180920,000000,24.39,24.5,24.3,24.4,36661,0
+WRB_E.US,D,20180921,000000,24.56,24.56,24.3301,24.5,11158,0
+WRB_E.US,D,20180924,000000,24.4084,24.5199,24.2614,24.36,40124,0
+WRB_E.US,D,20180925,000000,24.37,24.5099,24.37,24.4,23776,0
+WRB_E.US,D,20180926,000000,24.42,24.4299,24.22,24.22,17849,0
+WRB_E.US,D,20180927,000000,24.39,24.39,24.07,24.15,24951,0
+WRB_E.US,D,20180928,000000,24.3,24.46,24.1413,24.46,19154,0
+WRB_E.US,D,20181001,000000,24.49,24.49,23.87,23.87,36933,0
+WRB_E.US,D,20181002,000000,23.9,24.2115,23.9,24.05,21251,0
+WRB_E.US,D,20181003,000000,24.05,24.0735,23.7673,23.99,19140,0
+WRB_E.US,D,20181004,000000,23.99,23.99,23.6,23.86,20427,0
+WRB_E.US,D,20181005,000000,23.98,23.98,23.6398,23.79,16674,0
+WRB_E.US,D,20181008,000000,23.83,23.83,23.651,23.7333,12948,0
+WRB_E.US,D,20181009,000000,23.97,23.97,23.5484,23.67,16540,0
+WRB_E.US,D,20181010,000000,23.62,23.7,23.17,23.7,58693,0
+WRB_E.US,D,20181011,000000,23.85,23.97,23.7,23.75,33096,0
+WRB_E.US,D,20181012,000000,24,24,23.7975,23.818,10373,0
+WRB_E.US,D,20181015,000000,23.89,23.89,23.33,23.43,22934,0
+WRB_E.US,D,20181016,000000,23.47,23.7104,23.35,23.35,37525,0
+WRB_E.US,D,20181017,000000,23.36,23.6632,23.36,23.4,18532,0
+WRB_E.US,D,20181018,000000,23.5,23.57,23.37,23.5,7388,0
+WRB_E.US,D,20181019,000000,23.64,23.64,23.51,23.54,9944,0
+WRB_E.US,D,20181022,000000,23.45,23.7,23.45,23.6899,14481,0
+WRB_E.US,D,20181023,000000,23.69,23.69,23.3973,23.44,28101,0
+WRB_E.US,D,20181024,000000,23.53,23.6199,23.3481,23.3481,33773,0
+WRB_E.US,D,20181025,000000,23.4,23.6,23.3517,23.462,4121,0
+WRB_E.US,D,20181026,000000,23.45,23.45,23.22,23.31,17716,0
+WRB_E.US,D,20181029,000000,23.45,23.5799,23.34,23.34,12435,0
+WRB_E.US,D,20181030,000000,23.44,23.4548,23.2818,23.2999,8239,0
+WRB_E.US,D,20181031,000000,23.39,23.44,23.2169,23.4,20269,0
+WRB_E.US,D,20181101,000000,23.42,23.45,23.323,23.43,104726,0
+WRB_E.US,D,20181102,000000,23.44,23.44,23.31,23.31,22815,0
+WRB_E.US,D,20181105,000000,23.43,23.46,23.35,23.45,18738,0
+WRB_E.US,D,20181106,000000,23.42,23.4999,23.36,23.43,24060,0
+WRB_E.US,D,20181107,000000,23.4929,23.5386,23.38,23.38,21818,0
+WRB_E.US,D,20181108,000000,23.39,23.4899,23.36,23.36,11224,0
+WRB_E.US,D,20181109,000000,23.48,23.49,23.35,23.35,11504,0
+WRB_E.US,D,20181112,000000,23.3967,23.4886,23.25,23.25,16230,0
+WRB_E.US,D,20181113,000000,23.25,23.39,23.19,23.34,23041,0
+WRB_E.US,D,20181114,000000,23.54,23.54,23.28,23.38,18714,0
+WRB_E.US,D,20181115,000000,23.45,23.45,23.09,23.09,18144,0
+WRB_E.US,D,20181116,000000,23.19,23.2046,23.09,23.1,12383,0
+WRB_E.US,D,20181119,000000,23.13,23.1899,23.02,23.02,22454,0
+WRB_E.US,D,20181120,000000,23.02,23.13,23.02,23.095,19513,0
+WRB_E.US,D,20181121,000000,23.33,23.33,23.1067,23.33,13123,0
+WRB_E.US,D,20181123,000000,23.65,23.65,23.06,23.58,3186,0
+WRB_E.US,D,20181126,000000,23.6,23.6,22.9,22.9,17415,0
+WRB_E.US,D,20181127,000000,23.01,23.01,22.84,22.94,37273,0
+WRB_E.US,D,20181128,000000,23,23,22.66,22.66,59868,0
+WRB_E.US,D,20181129,000000,22.69,22.7713,22.51,22.56,29090,0
+WRB_E.US,D,20181130,000000,22.57,22.5988,22.36,22.36,32033,0
+WRB_E.US,D,20181203,000000,22.36,22.45,22.3,22.3401,19302,0
+WRB_E.US,D,20181204,000000,22.45,22.5348,22,22.3263,29865,0
+WRB_E.US,D,20181206,000000,22.3,22.52,22.065,22.5,21572,0
+WRB_E.US,D,20181207,000000,22.5,22.5,22.149,22.49,33782,0
+WRB_E.US,D,20181210,000000,22.49,22.49,22.1817,22.2,15266,0
+WRB_E.US,D,20181211,000000,22.46,22.6456,22.2,22.22,34289,0
+WRB_E.US,D,20181212,000000,22.6,22.6,22.34,22.5999,24673,0
+WRB_E.US,D,20181213,000000,22.42,22.54,22.2201,22.45,58530,0
+WRB_E.US,D,20181214,000000,22.45,22.45,22.131,22.18,16566,0
+WRB_E.US,D,20181217,000000,22.24,22.2666,21.8101,21.8101,38341,0
+WRB_E.US,D,20181218,000000,21.88,22.07,21.64,21.69,25386,0
+WRB_E.US,D,20181219,000000,21.85,21.85,21.69,21.69,27284,0
+WRB_E.US,D,20181220,000000,21.69,21.7027,20.6501,21.24,51494,0
+WRB_E.US,D,20181221,000000,21.25,21.97,20.95,21.78,69903,0
+WRB_E.US,D,20181224,000000,21.74,21.7499,21.2156,21.49,11630,0
+WRB_E.US,D,20181226,000000,21.32,21.61,21.08,21.61,37999,0
+WRB_E.US,D,20181227,000000,21.59,21.59,21.4001,21.5,40927,0
+WRB_E.US,D,20181228,000000,21.48,21.93,21.47,21.9,27644,0
+WRB_E.US,D,20181231,000000,22.09,22.2899,21.9152,22.05,34116,0
+WRB_E.US,D,20190102,000000,22.02,22.69,22.02,22.68,28568,0
+WRB_E.US,D,20190103,000000,22.25,22.6604,22.25,22.52,28576,0
+WRB_E.US,D,20190104,000000,22.6874,23.3,22.6874,23.29,21111,0
+WRB_E.US,D,20190107,000000,23.39,23.7,23.307,23.7,42214,0
+WRB_E.US,D,20190108,000000,23.71,23.8,23.3545,23.75,17385,0
+WRB_E.US,D,20190109,000000,23.79,23.8,23.653,23.79,18256,0
+WRB_E.US,D,20190110,000000,23.79,23.79,23.54,23.54,17448,0
+WRB_E.US,D,20190111,000000,23.64,23.9,23.561,23.9,20542,0
+WRB_E.US,D,20190114,000000,23.86,24.2,23.81,24.06,34276,0
+WRB_E.US,D,20190115,000000,24.2,24.2,24.01,24.16,12196,0
+WRB_E.US,D,20190116,000000,24.25,24.25,23.91,23.91,40186,0
+WRB_E.US,D,20190117,000000,24.0021,24.05,23.91,23.96,19164,0
+WRB_E.US,D,20190118,000000,24.128,24.19,23.96,24.19,13531,0
+WRB_E.US,D,20190122,000000,24.19,24.19,23.5928,23.75,25599,0
+WRB_E.US,D,20190123,000000,23.91,23.91,23.57,23.6698,24907,0
+WRB_E.US,D,20190124,000000,23.63,23.79,23.6,23.75,19399,0
+WRB_E.US,D,20190125,000000,23.75,24.0094,23.67,23.67,24345,0
+WRB_E.US,D,20190128,000000,23.72,23.97,23.72,23.97,31628,0
+WRB_E.US,D,20190129,000000,23.97,24.2,23.8871,24.2,34346,0
+WRB_E.US,D,20190130,000000,24.2,24.49,24.135,24.42,77389,0
+WRB_E.US,D,20190131,000000,24.42,25.18,24.42,25.18,137112,0
+WRB_E.US,D,20190201,000000,25,25.15,24.476,24.86,20436,0
+WRB_E.US,D,20190204,000000,24.64,25.05,24.64,24.84,60633,0
+WRB_E.US,D,20190205,000000,25,25.015,24.67,24.83,17419,0
+WRB_E.US,D,20190206,000000,24.96,24.96,24.6748,24.8,20151,0
+WRB_E.US,D,20190207,000000,24.8,24.99,24.63,24.68,89711,0
+WRB_E.US,D,20190208,000000,24.64,24.87,24.55,24.87,14113,0
+WRB_E.US,D,20190211,000000,24.61,24.9999,24.61,24.69,23359,0
+WRB_E.US,D,20190212,000000,24.97,25,24.6601,24.95,22612,0
+WRB_E.US,D,20190213,000000,24.83,25,24.7705,25,19157,0
+WRB_E.US,D,20190214,000000,25,25.0467,24.82,24.96,16075,0
+WRB_E.US,D,20190215,000000,25.04,25.04,24.65,24.9,36088,0
+WRB_E.US,D,20190219,000000,24.98,25.04,24.75,24.85,52264,0
+WRB_E.US,D,20190220,000000,24.99,24.99,24.82,24.8464,22154,0
+WRB_E.US,D,20190221,000000,24.97,25,24.8283,24.9,32581,0
+WRB_E.US,D,20190222,000000,24.96,25.11,24.79,25.0673,65700,0
+WRB_E.US,D,20190225,000000,25.07,25.1999,24.8601,24.95,24168,0
+WRB_E.US,D,20190226,000000,24.98,25.09,24.98,25.05,11533,0
+WRB_E.US,D,20190227,000000,25.06,25.19,24.9865,25.17,37218,0
+WRB_E.US,D,20190228,000000,25.17,25.19,24.95,24.95,44053,0
+WRB_E.US,D,20190301,000000,25,25.17,24.82,25.17,29393,0
+WRB_E.US,D,20190304,000000,25.0226,25.17,25.01,25.1293,19175,0
+WRB_E.US,D,20190305,000000,25.19,25.19,25.0069,25.19,23279,0
+WRB_E.US,D,20190306,000000,25.1156,25.2,24.9101,24.98,28385,0
+WRB_E.US,D,20190307,000000,25.06,25.06,24.8268,25.03,31995,0
+WRB_E.US,D,20190308,000000,24.99,25.19,24.9,25.19,23151,0
+WRB_E.US,D,20190311,000000,25.2,25.2,24.9,25,43725,0
+WRB_E.US,D,20190312,000000,25.28,25.28,25.03,25.1,18301,0
+WRB_E.US,D,20190313,000000,25.17,25.29,25.05,25.29,50621,0
+WRB_E.US,D,20190314,000000,24.99,25.17,24.9342,25.17,44301,0
+WRB_E.US,D,20190315,000000,25.17,25.28,25.07,25.1,26737,0
+WRB_E.US,D,20190318,000000,25.17,25.17,25,25.12,27954,0
+WRB_E.US,D,20190319,000000,25.14,25.14,25,25.03,25765,0
+WRB_E.US,D,20190320,000000,25.09,25.09,24.8,25.09,34692,0
+WRB_E.US,D,20190321,000000,25.1,25.1103,24.82,24.86,47665,0
+WRB_E.US,D,20190322,000000,24.85,25.03,24.78,25.03,30475,0
+WRB_E.US,D,20190325,000000,25.09,25.09,24.8,24.8,27178,0
+WRB_E.US,D,20190326,000000,24.99,25.08,24.87,24.9,39264,0
+WRB_E.US,D,20190327,000000,24.99,25.2,24.99,25.2,51877,0
+WRB_E.US,D,20190328,000000,25.24,25.36,25.1649,25.21,29710,0
+WRB_E.US,D,20190329,000000,25.34,25.34,24.89,24.89,96563,0
+WRB_E.US,D,20190401,000000,25.05,25.11,24.92,25.06,28343,0
+WRB_E.US,D,20190402,000000,25.08,25.13,25.01,25.08,20786,0
+WRB_E.US,D,20190403,000000,25.13,25.19,25.0825,25.171,19840,0
+WRB_E.US,D,20190404,000000,25.24,25.24,25.0522,25.19,24772,0
+WRB_E.US,D,20190405,000000,25.19,25.28,25.19,25.22,12452,0
+WRB_E.US,D,20190408,000000,25.31,25.33,25.22,25.25,46768,0
+WRB_E.US,D,20190409,000000,25.25,25.32,25.2156,25.25,24438,0
+WRB_E.US,D,20190410,000000,25.39,25.39,25.21,25.27,29298,0
+WRB_E.US,D,20190411,000000,25.38,25.38,25.25,25.25,19909,0
+WRB_E.US,D,20190412,000000,25.39,25.39,25.2,25.2,20094,0
+WRB_E.US,D,20190415,000000,25.24,25.38,25.14,25.2,32366,0
+WRB_E.US,D,20190416,000000,25.37,25.47,25.31,25.45,26647,0
+WRB_E.US,D,20190417,000000,25.45,25.45,25.34,25.42,33189,0
+WRB_E.US,D,20190418,000000,25.44,25.44,25.3,25.3605,10306,0
+WRB_E.US,D,20190422,000000,25.4,25.4,25.3,25.4,10382,0
+WRB_E.US,D,20190423,000000,25.37,25.38,25.31,25.37,19591,0
+WRB_E.US,D,20190424,000000,25.4,25.4,25.27,25.29,20392,0
+WRB_E.US,D,20190425,000000,25.3,25.35,25.29,25.33,21487,0
+WRB_E.US,D,20190426,000000,25.44,25.44,25.31,25.31,18741,0
+WRB_E.US,D,20190429,000000,25.4,25.4,25.33,25.39,13498,0
+WRB_E.US,D,20190430,000000,25.44,25.44,25.16,25.16,41238,0
+WRB_E.US,D,20190501,000000,25.25,25.37,25.25,25.34,29994,0
+WRB_E.US,D,20190502,000000,25.34,25.34,25.25,25.29,21002,0
+WRB_E.US,D,20190503,000000,25.33,25.39,25.31,25.32,10564,0
+WRB_E.US,D,20190506,000000,25.29,25.3605,25.1802,25.28,20951,0
+WRB_E.US,D,20190507,000000,25.31,25.36,25.2557,25.35,15603,0
+WRB_E.US,D,20190508,000000,25.36,25.36,25.27,25.28,15124,0
+WRB_E.US,D,20190509,000000,25.33,25.34,25.2701,25.33,15806,0
+WRB_E.US,D,20190510,000000,25.34,25.549,25.27,25.38,13984,0
+WRB_E.US,D,20190513,000000,25.3,25.35,25.21,25.3,11089,0
+WRB_E.US,D,20190514,000000,25.3,25.41,25.2,25.2,47869,0
+WRB_E.US,D,20190515,000000,25.22,25.33,25.2101,25.29,16809,0
+WRB_E.US,D,20190516,000000,25.29,25.41,25.24,25.33,41090,0
+WRB_E.US,D,20190517,000000,25.37,25.39,25.26,25.3,20689,0
+WRB_E.US,D,20190520,000000,25.36,25.36,25.15,25.28,15985,0
+WRB_E.US,D,20190521,000000,25.28,25.35,25.2,25.27,18756,0
+WRB_E.US,D,20190522,000000,25.35,25.36,25.21,25.35,12678,0
+WRB_E.US,D,20190523,000000,25.49,25.49,25.2501,25.36,6879,0
+WRB_E.US,D,20190524,000000,25.37,25.48,25.37,25.4421,10934,0
+WRB_E.US,D,20190528,000000,25.44,25.44,25.32,25.39,14797,0
+WRB_E.US,D,20190529,000000,25.4,25.4,25.295,25.34,34285,0
+WRB_E.US,D,20190530,000000,25.32,25.4214,25.32,25.38,34163,0
+WRB_E.US,D,20190531,000000,25.46,25.46,25.22,25.22,29839,0
+WRB_E.US,D,20190603,000000,25.32,25.38,25.32,25.38,18956,0
+WRB_E.US,D,20190604,000000,25.45,25.54,25.2635,25.54,13887,0
+WRB_E.US,D,20190605,000000,25.55,25.59,25.4117,25.4117,25039,0
+WRB_E.US,D,20190606,000000,25.58,25.58,25.45,25.5,21297,0
+WRB_E.US,D,20190607,000000,25.58,25.6,25.52,25.546,4938,0
+WRB_E.US,D,20190610,000000,25.55,25.73,25.55,25.73,10801,0
+WRB_E.US,D,20190611,000000,25.7,25.7,25.6071,25.65,12165,0
+WRB_E.US,D,20190612,000000,25.7,25.74,25.6001,25.74,26023,0
+WRB_E.US,D,20190613,000000,25.41,25.575,25.2601,25.5701,148448,0
+WRB_E.US,D,20190614,000000,25.57,25.62,25.3434,25.6136,16789,0
+WRB_E.US,D,20190617,000000,25.61,25.6951,25.5427,25.6951,50450,0
+WRB_E.US,D,20190618,000000,25.606,25.82,25.49,25.61,19809,0
+WRB_E.US,D,20190619,000000,25.84,25.84,25.623,25.76,8900,0
+WRB_E.US,D,20190620,000000,25.77,25.83,25.7275,25.83,13279,0
+WRB_E.US,D,20190621,000000,25.8,25.96,25.5488,25.94,38048,0
+WRB_E.US,D,20190624,000000,25.82,26.02,25.72,26.02,9379,0
+WRB_E.US,D,20190625,000000,26.07,26.07,25.8393,26.02,101030,0
+WRB_E.US,D,20190626,000000,26.07,26.23,26.06,26.23,20759,0
+WRB_E.US,D,20190627,000000,26.23,26.35,26.1,26.3,29161,0
+WRB_E.US,D,20190628,000000,26.32,26.71,26.293,26.56,94529,0
+WRB_E.US,D,20190701,000000,26.56,26.56,26.35,26.56,29465,0
+WRB_E.US,D,20190702,000000,26.62,26.7349,26.2901,26.51,17922,0
+WRB_E.US,D,20190703,000000,26.46,26.51,26.27,26.47,26112,0
+WRB_E.US,D,20190705,000000,26.48,26.515,26.33,26.49,9381,0
+WRB_E.US,D,20190708,000000,26.35,26.54,26.35,26.54,4915,0
+WRB_E.US,D,20190709,000000,26.54,26.59,26.38,26.47,21242,0
+WRB_E.US,D,20190710,000000,26.49,26.61,26.418,26.5,17844,0
+WRB_E.US,D,20190711,000000,26.6,26.78,26.45,26.68,35235,0
+WRB_E.US,D,20190712,000000,26.65,26.76,26.6,26.76,11177,0
+WRB_E.US,D,20190715,000000,26.76,26.8,26.63,26.78,9211,0
+WRB_E.US,D,20190716,000000,26.75,26.83,26.64,26.83,22964,0
+WRB_E.US,D,20190717,000000,26.7,26.94,26.7,26.89,19508,0
+WRB_E.US,D,20190718,000000,26.94,27.08,26.73,27.08,29198,0
+WRB_E.US,D,20190719,000000,27.08,27.19,26.9183,27.19,37687,0
+WRB_E.US,D,20190722,000000,27.18,27.32,27.1,27.17,34408,0
+WRB_E.US,D,20190723,000000,27.19,27.19,26.97,27,18634,0
+WRB_E.US,D,20190724,000000,27.17,27.17,27,27.05,17922,0
+WRB_E.US,D,20190725,000000,27.01,27.05,26.76,26.79,29806,0
+WRB_E.US,D,20190726,000000,26.73,26.98,26.72,26.79,26000,0
+WRB_E.US,D,20190729,000000,26.72,26.86,26.699,26.85,13572,0
+WRB_E.US,D,20190730,000000,26.73,26.85,26.66,26.77,20270,0
+WRB_E.US,D,20190731,000000,26.71,26.88,26.689,26.8,78589,0
+WRB_E.US,D,20190801,000000,26.66,26.96,26.61,26.679,48916,0
+WRB_E.US,D,20190802,000000,26.65,26.7374,26.5916,26.65,6405,0
+WRB_E.US,D,20190805,000000,26.77,26.77,26.15,26.349,45069,0
+WRB_E.US,D,20190806,000000,26.4,26.4,26.27,26.36,4666,0
+WRB_E.US,D,20190807,000000,26.29,26.37,26.14,26.16,7985,0
+WRB_E.US,D,20190808,000000,26.33,26.37,26.14,26.33,3459,0
+WRB_E.US,D,20190809,000000,26.37,26.37,26.2175,26.37,7700,0
+WRB_E.US,D,20190812,000000,26.44,26.679,26.23,26.65,13105,0
+WRB_E.US,D,20190813,000000,26.48,26.86,26.48,26.86,9019,0
+WRB_E.US,D,20190814,000000,26.53,26.82,26.53,26.75,12526,0
+WRB_E.US,D,20190815,000000,26.66,26.97,26.66,26.85,20346,0
+WRB_E.US,D,20190816,000000,26.75,27,26.75,26.91,19060,0
+WRB_E.US,D,20190819,000000,26.75,26.97,26.75,26.9,13393,0
+WRB_E.US,D,20190820,000000,26.8,26.9,26.75,26.86,16341,0
+WRB_E.US,D,20190821,000000,26.78,27.02,26.78,27.02,13325,0
+WRB_E.US,D,20190822,000000,26.79,27.11,26.79,27.07,9308,0
+WRB_E.US,D,20190823,000000,26.85,27.1,26.85,27.03,13472,0
+WRB_E.US,D,20190826,000000,26.98,27.14,26.98,27.11,7437,0
+WRB_E.US,D,20190827,000000,27.01,27.22,27.01,27.22,12031,0
+WRB_E.US,D,20190828,000000,27.04,27.3,27.04,27.3,9736,0
+WRB_E.US,D,20190829,000000,27.3,27.61,27.2,27.61,20657,0
+WRB_E.US,D,20190830,000000,27.6,27.61,27.2677,27.61,62586,0
+WRB_E.US,D,20190903,000000,27.61,27.71,27.47,27.59,37406,0
+WRB_E.US,D,20190904,000000,27.56,27.7029,27.4937,27.7,17213,0
+WRB_E.US,D,20190905,000000,27.72,27.72,27.36,27.37,32536,0
+WRB_E.US,D,20190906,000000,27.48,27.5013,27.36,27.45,8149,0
+WRB_E.US,D,20190909,000000,27.5,27.515,27.27,27.28,22073,0
+WRB_E.US,D,20190910,000000,27.42,27.42,27.14,27.14,11529,0
+WRB_E.US,D,20190911,000000,27.11,27.11,26.6,26.78,24836,0
+WRB_E.US,D,20190912,000000,26.79,26.84,26.435,26.62,10723,0
+WRB_E.US,D,20190913,000000,26.72,26.72,25.93,26,27729,0
+WRB_E.US,D,20190916,000000,26.1,26.2193,26.02,26.049,9780,0
+WRB_E.US,D,20190917,000000,26.16,26.279,26.1364,26.25,8177,0
+WRB_E.US,D,20190918,000000,26.3,26.56,26.3,26.53,19887,0
+WRB_E.US,D,20190919,000000,26.62,26.9,26.62,26.9,19303,0
+WRB_E.US,D,20190920,000000,26.9,26.9209,26.7048,26.92,5459,0
+WRB_E.US,D,20190923,000000,26.94,26.94,26.75,26.94,33956,0
+WRB_E.US,D,20190924,000000,26.89,26.91,26.73,26.85,21398,0
+WRB_E.US,D,20190925,000000,26.9,26.9,26.62,26.78,31438,0
+WRB_E.US,D,20190926,000000,26.79,26.79,26.59,26.7,12708,0
+WRB_E.US,D,20190927,000000,26.71,26.74,26.03,26.08,68633,0
+WRB_E.US,D,20190930,000000,26.15,26.28,25.94,25.95,243996,0
+WRB_E.US,D,20191001,000000,26.09,26.14,26.0168,26.08,39617,0
+WRB_E.US,D,20191002,000000,26.05,26.14,25.87,26.13,91062,0
+WRB_E.US,D,20191003,000000,26.14,26.1886,25.93,26.12,34304,0
+WRB_E.US,D,20191004,000000,26.12,26.27,26.0571,26.19,22658,0
+WRB_E.US,D,20191007,000000,26.21,26.21,26.07,26.19,22036,0
+WRB_E.US,D,20191008,000000,26.19,26.19,26.05,26.06,52634,0
+WRB_E.US,D,20191009,000000,26.13,26.15,26.08,26.15,10845,0
+WRB_E.US,D,20191010,000000,26.102,26.24,26.102,26.16,13973,0
+WRB_E.US,D,20191011,000000,26.19,26.2,26.07,26.17,24231,0
+WRB_E.US,D,20191014,000000,26.24,26.24,26.101,26.23,23911,0
+WRB_E.US,D,20191015,000000,26.23,26.2699,26.16,26.21,10379,0
+WRB_E.US,D,20191016,000000,26.23,26.285,26.161,26.23,20420,0
+WRB_E.US,D,20191017,000000,26.3,26.3,26.17,26.17,16789,0
+WRB_E.US,D,20191018,000000,26.24,26.27,26.17,26.21,14800,0
+WRB_E.US,D,20191021,000000,26.225,26.27,26.12,26.16,24368,0
+WRB_E.US,D,20191022,000000,26.27,26.28,26.16,26.175,13821,0
+WRB_E.US,D,20191023,000000,26.28,26.33,26.22,26.22,22389,0
+WRB_E.US,D,20191024,000000,26.35,26.35,26.24,26.25,19773,0
+WRB_E.US,D,20191025,000000,26.29,26.29,26.2,26.2471,9915,0
+WRB_E.US,D,20191028,000000,26.25,26.3096,26.2,26.2,13045,0
+WRB_E.US,D,20191029,000000,26.28,26.33,26.18,26.22,14142,0
+WRB_E.US,D,20191030,000000,26.22,26.31,26.22,26.26,9805,0
+WRB_E.US,D,20191031,000000,26.28,26.43,26.28,26.42,56362,0
+WRB_E.US,D,20191101,000000,26.38,26.43,26.33,26.43,16636,0
+WRB_E.US,D,20191104,000000,26.43,26.43,26.3,26.4067,10435,0
+WRB_E.US,D,20191105,000000,26.42,26.42,26.2986,26.39,16798,0
+WRB_E.US,D,20191106,000000,26.28,26.39,26.23,26.23,18120,0
+WRB_E.US,D,20191107,000000,26.3,26.3,26.18,26.18,9627,0
+WRB_E.US,D,20191108,000000,26.28,26.35,26.07,26.35,14436,0
+WRB_E.US,D,20191111,000000,26.35,26.4,26.3259,26.35,25958,0
+WRB_E.US,D,20191112,000000,26.35,26.35,26.242,26.35,20076,0
+WRB_E.US,D,20191113,000000,26.35,26.46,26.315,26.46,16863,0
+WRB_E.US,D,20191114,000000,26.48,26.71,26.48,26.65,18085,0
+WRB_E.US,D,20191115,000000,26.65,26.745,26.5,26.71,9508,0
+WRB_E.US,D,20191118,000000,26.73,26.73,26.6,26.67,13419,0
+WRB_E.US,D,20191119,000000,26.7,26.72,26.6043,26.72,18806,0
+WRB_E.US,D,20191120,000000,26.73,26.78,26.6787,26.78,10199,0
+WRB_E.US,D,20191121,000000,26.82,26.92,26.61,26.87,16311,0
+WRB_E.US,D,20191122,000000,26.85,26.94,26.75,26.8312,8815,0
+WRB_E.US,D,20191125,000000,26.76,26.88,26.76,26.86,7701,0
+WRB_E.US,D,20191126,000000,26.88,26.9,26.77,26.77,9364,0
+WRB_E.US,D,20191127,000000,26.9,26.92,26.79,26.8612,7043,0
+WRB_E.US,D,20191129,000000,26.91,26.92,26.8,26.92,10391,0
+WRB_E.US,D,20191202,000000,26.93,26.93,26.58,26.65,19651,0
+WRB_E.US,D,20191203,000000,26.5853,26.7,26.5853,26.59,49271,0
+WRB_E.US,D,20191204,000000,26.71,26.71,26.5501,26.65,7997,0
+WRB_E.US,D,20191205,000000,26.7,26.7229,26.55,26.615,8971,0
+WRB_E.US,D,20191206,000000,26.74,26.74,26.54,26.65,11388,0
+WRB_E.US,D,20191209,000000,26.67,26.67,26.28,26.45,14810,0
+WRB_E.US,D,20191210,000000,26.4,26.6,26.25,26.28,13587,0
+WRB_E.US,D,20191211,000000,26.4,26.5,26.2,26.35,36990,0
+WRB_E.US,D,20191212,000000,26.08,26.15,25.91,25.9473,8274,0
+WRB_E.US,D,20191213,000000,26.04,26.07,25.96,26.0085,4649,0
+WRB_E.US,D,20191216,000000,26.09,26.13,26.05,26.1,61239,0
+WRB_E.US,D,20191217,000000,26.11,26.15,26.1,26.1407,10625,0
+WRB_E.US,D,20191218,000000,26.19,26.19,26.056,26.15,22833,0
+WRB_E.US,D,20191219,000000,26.18,26.2,26.138,26.19,17323,0
+WRB_E.US,D,20191220,000000,26.21,26.3,26.21,26.22,27920,0
+WRB_E.US,D,20191223,000000,26.3,26.3,26.214,26.2774,18183,0
+WRB_E.US,D,20191224,000000,26.33,26.41,26.21,26.21,8984,0
+WRB_E.US,D,20191226,000000,26.36,26.36,26.25,26.2571,9643,0
+WRB_E.US,D,20191227,000000,26.43,26.43,26.25,26.4,8576,0
+WRB_E.US,D,20191230,000000,26.48,26.48,26.4,26.45,6993,0
+WRB_E.US,D,20191231,000000,26.47,26.47,26.245,26.46,7096,0
+WRB_E.US,D,20200102,000000,26.49,26.95,26.49,26.93,21533,0
+WRB_E.US,D,20200103,000000,26.93,27.2696,26.93,27.12,20833,0
+WRB_E.US,D,20200106,000000,27.21,27.21,26.9622,27.11,7223,0
+WRB_E.US,D,20200107,000000,27.2,27.2,26.92,27,13419,0
+WRB_E.US,D,20200108,000000,27.17,27.22,26.99,27.1376,11670,0
+WRB_E.US,D,20200109,000000,27.24,27.27,27.06,27.23,6217,0
+WRB_E.US,D,20200110,000000,27.17,27.35,27.16,27.35,10053,0
+WRB_E.US,D,20200113,000000,27.37,27.37,27.13,27.25,9141,0
+WRB_E.US,D,20200114,000000,27.25,27.2606,27.12,27.23,18128,0
+WRB_E.US,D,20200115,000000,27.24,27.24,26.9921,27.19,14751,0
+WRB_E.US,D,20200116,000000,27.16,27.16,27.01,27.09,11388,0
+WRB_E.US,D,20200117,000000,27.13,27.16,27.04,27.11,13442,0
+WRB_E.US,D,20200121,000000,27.15,27.15,26.99,27.03,24245,0
+WRB_E.US,D,20200122,000000,27.08,27.08,26.9755,27.05,6310,0
+WRB_E.US,D,20200123,000000,27.24,27.24,27.025,27.07,14979,0
+WRB_E.US,D,20200124,000000,27.18,27.18,26.97,27.04,5653,0
+WRB_E.US,D,20200127,000000,27.08,27.08,26.89,26.9019,18700,0
+WRB_E.US,D,20200128,000000,27.1,27.12,26.7626,27.04,55234,0
+WRB_E.US,D,20200129,000000,27.12,27.12,27.0905,27.1,11312,0
+WRB_E.US,D,20200130,000000,27.05,27.25,27.05,27.2236,11954,0
+WRB_E.US,D,20200131,000000,27.25,27.4,27.15,27.4,23263,0
+WRB_E.US,D,20200203,000000,27.28,27.4,27.1621,27.34,14435,0
+WRB_E.US,D,20200204,000000,27.29,27.4641,27.28,27.365,16092,0
+WRB_E.US,D,20200205,000000,27.31,27.4,27.27,27.27,11740,0
+WRB_E.US,D,20200206,000000,27.42,27.43,27.15,27.17,16103,0
+WRB_E.US,D,20200207,000000,27.35,27.42,27.35,27.3764,4326,0
+WRB_E.US,D,20200210,000000,27.46,27.46,27.34,27.415,8080,0
+WRB_E.US,D,20200211,000000,27.34,27.42,27.29,27.37,19619,0
+WRB_E.US,D,20200212,000000,27.43,27.48,27.318,27.34,9249,0
+WRB_E.US,D,20200213,000000,27.39,27.48,27.39,27.48,10292,0
+WRB_E.US,D,20200214,000000,27.43,27.48,27.385,27.48,9575,0
+WRB_E.US,D,20200218,000000,27.46,27.54,27.4387,27.54,4947,0
+WRB_E.US,D,20200219,000000,27.54,27.54,27.35,27.35,5571,0
+WRB_E.US,D,20200220,000000,27.44,27.46,27.19,27.42,9097,0
+WRB_E.US,D,20200221,000000,27.29,27.449,27.29,27.449,5578,0
+WRB_E.US,D,20200224,000000,27.42,27.42,27.13,27.17,18325,0
+WRB_E.US,D,20200225,000000,27.3,27.37,26.78,26.78,11892,0
+WRB_E.US,D,20200226,000000,27.09,27.18,26.69,26.8659,10588,0
+WRB_E.US,D,20200227,000000,27.05,27.05,26.51,26.51,18839,0
+WRB_E.US,D,20200228,000000,26.69,26.69,25.76,25.76,58574,0
+WRB_E.US,D,20200302,000000,25.88,26.37,25.88,26.37,8666,0
+WRB_E.US,D,20200303,000000,26.55,26.725,26.3613,26.55,7247,0
+WRB_E.US,D,20200304,000000,26.85,26.85,26.56,26.665,6362,0
+WRB_E.US,D,20200305,000000,26.38,26.8318,26.38,26.59,6428,0
+WRB_E.US,D,20200306,000000,26.63,26.63,26,26.02,37031,0
+WRB_E.US,D,20200309,000000,25,25.7499,25,25.39,15304,0
+WRB_E.US,D,20200310,000000,25.51,25.87,25.51,25.87,14041,0
+WRB_E.US,D,20200311,000000,25.82,25.8544,25.51,25.69,21624,0
+WRB_E.US,D,20200312,000000,25,25,22.07,23.06,65847,0
+WRB_E.US,D,20200313,000000,23.07,23.8,23.07,23.775,24251,0
+WRB_E.US,D,20200316,000000,23.06,23.18,21.24,21.97,46174,0
+WRB_E.US,D,20200317,000000,22.23,22.32,21.61,21.8,18543,0
+WRB_E.US,D,20200318,000000,21,21.5204,14.8054,15.1,31601,0
+WRB_E.US,D,20200319,000000,15.1,18.955,15.01,18.03,37574,0
+WRB_E.US,D,20200320,000000,18.01,21.82,17.54,20.65,46757,0
+WRB_E.US,D,20200323,000000,18.59,20.71,18.09,18.55,26323,0
+WRB_E.US,D,20200324,000000,20.19,20.75,19.27,20.44,14973,0
+WRB_E.US,D,20200325,000000,20.55,22.99,20.53,22.45,29161,0
+WRB_E.US,D,20200326,000000,22.45,23.45,22.45,22.96,11855,0
+WRB_E.US,D,20200327,000000,22.2,23.15,22.2,22.615,15522,0
+WRB_E.US,D,20200330,000000,22.93,22.93,22.2,22.23,14596,0
+WRB_E.US,D,20200331,000000,22.21,22.5862,22.21,22.56,10238,0
+WRB_E.US,D,20200401,000000,22.5,22.5,21.16,21.57,23249,0
+WRB_E.US,D,20200402,000000,21.6,21.62,21.12,21.45,23955,0
+WRB_E.US,D,20200403,000000,21.08,21.485,20.55,21.22,16611,0
+WRB_E.US,D,20200406,000000,20.88,22.2009,20.88,21.96,9887,0
+WRB_E.US,D,20200407,000000,22.72,23,22.2694,23,12472,0
+WRB_E.US,D,20200408,000000,23.49,23.7854,23,23.26,21866,0
+WRB_E.US,D,20200409,000000,23.42,24.4899,23.42,24.27,20445,0
+WRB_E.US,D,20200413,000000,24.74,24.74,23.8,24.03,15838,0
+WRB_E.US,D,20200414,000000,24.73,24.73,24.33,24.66,9938,0
+WRB_E.US,D,20200415,000000,24.4,25.06,24.4,24.93,10388,0
+WRB_E.US,D,20200416,000000,25.06,25.15,24.7837,25,26878,0
+WRB_E.US,D,20200417,000000,24.82,25.25,24.82,25.25,11963,0
+WRB_E.US,D,20200420,000000,25.1,25.1,24.9261,25.022,17014,0
+WRB_E.US,D,20200421,000000,25.08,25.08,24.66,24.78,17980,0
+WRB_E.US,D,20200422,000000,25.07,25.47,25.03,25.09,12688,0
+WRB_E.US,D,20200423,000000,25.01,25.1,24.92,24.92,16434,0
+WRB_E.US,D,20200424,000000,25.1,25.2,25,25.2,8325,0
+WRB_E.US,D,20200427,000000,25.36,25.36,25.11,25.15,10140,0
+WRB_E.US,D,20200428,000000,25.25,25.76,25.2,25.62,35530,0
+WRB_E.US,D,20200429,000000,25.6,25.98,25.6,25.895,19280,0
+WRB_E.US,D,20200430,000000,25.7,26.13,25.7,25.9,40103,0
+WRB_E.US,D,20200501,000000,26.05,26.05,25.68,25.75,14958,0
+WRB_E.US,D,20200504,000000,25.74,25.9,25.71,25.9,7362,0
+WRB_E.US,D,20200505,000000,25.96,25.96,25.67,25.67,7757,0
+WRB_E.US,D,20200506,000000,25.67,25.7471,25.45,25.49,15113,0
+WRB_E.US,D,20200507,000000,25.35,25.85,25.35,25.65,7534,0
+WRB_E.US,D,20200508,000000,25.5,25.85,25.5,25.6289,6994,0
+WRB_E.US,D,20200511,000000,25.66,25.76,25.55,25.65,11147,0
+WRB_E.US,D,20200512,000000,25.57,25.69,25.4238,25.425,20677,0
+WRB_E.US,D,20200513,000000,25.3,25.4799,25.22,25.25,8814,0
+WRB_E.US,D,20200514,000000,25.05,25.77,24.623,25.75,26015,0
+WRB_E.US,D,20200515,000000,25.49,25.77,25.3173,25.56,58989,0
+WRB_E.US,D,20200518,000000,25.42,25.85,25.42,25.63,18968,0
+WRB_E.US,D,20200519,000000,25.8,26.17,25.8,26.155,25329,0
+WRB_E.US,D,20200520,000000,26.16,26.22,25.88,26,19544,0
+WRB_E.US,D,20200521,000000,26,26.31,26,26.08,22372,0
+WRB_E.US,D,20200522,000000,26.02,26.32,26.02,26.16,20835,0
+WRB_E.US,D,20200526,000000,26.2,26.62,26.2,26.6,24101,0
+WRB_E.US,D,20200527,000000,26.62,26.93,26.31,26.83,20192,0
+WRB_E.US,D,20200528,000000,26.83,27.07,26.6501,26.99,17286,0
+WRB_E.US,D,20200529,000000,26.67,26.97,26.52,26.52,372181,0
+WRB_E.US,D,20200601,000000,26.52,26.63,26.4202,26.43,10233,0
+WRB_E.US,D,20200602,000000,26.42,26.59,26.3798,26.44,12945,0
+WRB_E.US,D,20200603,000000,26.52,26.74,26.52,26.58,7454,0
+WRB_E.US,D,20200604,000000,26.34,26.57,26.3301,26.53,8192,0
+WRB_E.US,D,20200605,000000,26.57,26.57,26.24,26.53,6537,0
+WRB_E.US,D,20200608,000000,26.5,26.52,26.39,26.5,5632,0
+WRB_E.US,D,20200609,000000,26.23,26.4699,26.23,26.405,2619,0
+WRB_E.US,D,20200610,000000,26.29,26.45,26.256,26.32,4991,0
+WRB_E.US,D,20200611,000000,26.2,26.2,25.8,25.9,7037,0
+WRB_E.US,D,20200612,000000,25.96,25.96,25.18,25.19,22653,0
+WRB_E.US,D,20200615,000000,25.1,25.1,24.86,25.02,17674,0
+WRB_E.US,D,20200616,000000,25.15,25.3791,25.11,25.16,17800,0
+WRB_E.US,D,20200617,000000,25.2,25.3,25.18,25.29,16225,0
+WRB_E.US,D,20200618,000000,25.16,25.3398,25.07,25.07,13205,0
+WRB_E.US,D,20200619,000000,25.34,25.34,25.02,25.03,14619,0
+WRB_E.US,D,20200622,000000,25.1,25.12,24.9701,25.11,6099,0
+WRB_E.US,D,20200623,000000,25.16,25.19,24.9965,25.06,4715,0
+WRB_E.US,D,20200624,000000,25.11,25.19,24.96,25.14,16655,0
+WRB_E.US,D,20200625,000000,25.095,25.23,25.02,25.0253,4625,0
+WRB_E.US,D,20200626,000000,25.2299,25.2299,25.028,25.1501,18523,0
+WRB_E.US,D,20200629,000000,25.17,25.34,25.17,25.2825,11569,0
+WRB_E.US,D,20200630,000000,25.34,25.36,24.98,24.98,51676,0
+WRB_E.US,D,20200701,000000,25.05,25.1884,24.98,25.1884,7479,0
+WRB_E.US,D,20200702,000000,25.155,25.174,25.06,25.1,7505,0
+WRB_E.US,D,20200706,000000,25.18,25.23,25.0101,25.09,19818,0
+WRB_E.US,D,20200707,000000,25.09,25.171,25,25.04,19532,0
+WRB_E.US,D,20200708,000000,25.08,25.14,25,25.14,24699,0
+WRB_E.US,D,20200709,000000,25.13,25.14,24.99,25.14,11677,0
+WRB_E.US,D,20200710,000000,25.07,25.15,25.055,25.1,11776,0
+WRB_E.US,D,20200713,000000,25.14,25.31,25.12,25.19,17327,0
+WRB_E.US,D,20200714,000000,25.18,25.18,25.03,25.1401,22557,0
+WRB_E.US,D,20200715,000000,25.08,25.27,25.05,25.2,4967,0
+WRB_E.US,D,20200716,000000,25.146,25.4,25.146,25.4,5203,0
+WRB_E.US,D,20200717,000000,25.44,25.67,25.44,25.67,18988,0
+WRB_E.US,D,20200720,000000,25.7,25.74,25.55,25.69,12535,0
+WRB_E.US,D,20200721,000000,25.84,25.84,25.74,25.8,7718,0
+WRB_E.US,D,20200722,000000,25.8,25.93,25.8,25.8345,13538,0
+WRB_E.US,D,20200723,000000,25.92,25.94,25.82,25.82,16685,0
+WRB_E.US,D,20200724,000000,25.82,25.9399,25.76,25.93,8039,0
+WRB_E.US,D,20200727,000000,25.94,26.1,25.94,26.0362,13436,0
+WRB_E.US,D,20200728,000000,26.0459,26.15,25.9573,26.15,8045,0
+WRB_E.US,D,20200729,000000,25.98,26.34,25.98,26.2921,8311,0
+WRB_E.US,D,20200730,000000,26.284,26.44,26.284,26.4399,8987,0
+WRB_E.US,D,20200731,000000,26.4,26.6,26.4,26.6,14189,0
+WRB_E.US,D,20200803,000000,26.41,26.51,26.4,26.4,6981,0
+WRB_E.US,D,20200804,000000,26.6,26.6,26.3,26.49,10724,0
+WRB_E.US,D,20200805,000000,26.3601,26.53,26.3601,26.44,3817,0
+WRB_E.US,D,20200806,000000,26.4465,26.53,26.37,26.43,6772,0
+WRB_E.US,D,20200807,000000,26.43,26.52,26.315,26.52,6334,0
+WRB_E.US,D,20200810,000000,26.38,26.67,26.38,26.58,5040,0
+WRB_E.US,D,20200811,000000,26.55,26.7,26.55,26.7,9673,0
+WRB_E.US,D,20200812,000000,26.7,26.85,26.7,26.85,6791,0
+WRB_E.US,D,20200813,000000,26.8,26.9,26.7614,26.9,8427,0
+WRB_E.US,D,20200814,000000,26.79,26.9221,26.79,26.91,6189,0
+WRB_E.US,D,20200817,000000,26.9695,27.04,26.945,27.04,5082,0
+WRB_E.US,D,20200818,000000,26.87,27.17,26.87,27.16,7099,0
+WRB_E.US,D,20200819,000000,27.266,27.41,27.266,27.4,6361,0
+WRB_E.US,D,20200820,000000,27.28,27.4,27.2748,27.2748,8072,0
+WRB_E.US,D,20200821,000000,27.19,27.21,27.0101,27.0101,6961,0
+WRB_E.US,D,20200824,000000,27.32,27.36,26.9,26.975,17448,0
+WRB_E.US,D,20200825,000000,26.92,26.96,26.8,26.8,24206,0
+WRB_E.US,D,20200826,000000,26.77,26.8632,26.6,26.79,70679,0
+WRB_E.US,D,20200827,000000,26.69,26.72,26.6,26.65,16258,0
+WRB_E.US,D,20200828,000000,26.615,26.79,26.574,26.635,7817,0
+WRB_E.US,D,20200831,000000,26.8,26.8,26.42,26.7,11179,0
+WRB_E.US,D,20200901,000000,26.47,26.633,26.41,26.51,13478,0
+WRB_E.US,D,20200902,000000,26.47,26.62,26.41,26.57,7927,0
+WRB_E.US,D,20200903,000000,26.54,26.7,26.37,26.57,11225,0
+WRB_E.US,D,20200904,000000,26.51,26.51,26.14,26.3283,4674,0
+WRB_E.US,D,20200908,000000,26.34,26.34,26.01,26.113,3816,0
+WRB_E.US,D,20200909,000000,26.14,26.45,26.14,26.25,4924,0
+WRB_E.US,D,20200910,000000,26.3,26.45,26.16,26.3,11915,0
+WRB_E.US,D,20200911,000000,26.38,26.45,26.25,26.33,16476,0
+WRB_E.US,D,20200914,000000,26.16,26.28,26.1259,26.195,15924,0
+WRB_E.US,D,20200915,000000,26.18,26.22,26.18,26.2,5709,0
+WRB_E.US,D,20200916,000000,26.243,26.46,26.21,26.21,23962,0
+WRB_E.US,D,20200917,000000,26.17,26.54,26.05,26.4,15144,0
+WRB_E.US,D,20200918,000000,26.37,26.401,26.28,26.33,8285,0
+WRB_E.US,D,20200921,000000,26.17,26.36,26.17,26.25,4380,0
+WRB_E.US,D,20200922,000000,26.36,26.49,26.34,26.34,12274,0
+WRB_E.US,D,20200923,000000,26.46,26.46,25.84,25.96,10137,0
+WRB_E.US,D,20200924,000000,26.11,26.21,25.85,26.0016,10503,0
+WRB_E.US,D,20200925,000000,26.23,26.33,26.137,26.2996,8656,0
+WRB_E.US,D,20200928,000000,26.48,26.66,26.44,26.575,11605,0
+WRB_E.US,D,20200929,000000,26.62,26.68,26.3363,26.66,6506,0
+WRB_E.US,D,20200930,000000,26.68,26.7201,26.25,26.25,39724,0
+WRB_E.US,D,20201001,000000,26.5458,26.5458,26.33,26.39,11387,0
+WRB_E.US,D,20201002,000000,26.34,26.39,26.04,26.37,8861,0
+WRB_E.US,D,20201005,000000,26.4243,26.62,26.37,26.61,8027,0
+WRB_E.US,D,20201006,000000,26.485,26.79,26.485,26.79,9906,0
+WRB_E.US,D,20201007,000000,26.79,26.84,26.742,26.84,6875,0
+WRB_E.US,D,20201008,000000,26.84,26.85,26.68,26.79,10658,0
+WRB_E.US,D,20201009,000000,26.7416,26.76,26.58,26.76,9883,0
+WRB_E.US,D,20201012,000000,26.8,26.8,26.6,26.79,9477,0
+WRB_E.US,D,20201013,000000,26.79,26.8042,26.7379,26.8,6181,0
+WRB_E.US,D,20201014,000000,26.8,26.88,26.65,26.88,11870,0
+WRB_E.US,D,20201015,000000,26.89,26.97,26.658,26.97,13849,0
+WRB_E.US,D,20201016,000000,26.95,27,26.7921,26.99,12635,0
+WRB_E.US,D,20201019,000000,26.99,27,26.75,26.91,19697,0
+WRB_E.US,D,20201020,000000,26.93,27.08,26.8118,26.95,37157,0
+WRB_E.US,D,20201021,000000,26.88,26.92,26.67,26.7,12435,0
+WRB_E.US,D,20201022,000000,26.7,26.92,26.69,26.74,10532,0
+WRB_E.US,D,20201023,000000,26.9,26.93,26.8432,26.92,6176,0
+WRB_E.US,D,20201026,000000,26.9482,27,26.75,26.886,8183,0
+WRB_E.US,D,20201027,000000,26.81,26.895,26.61,26.84,40816,0
+WRB_E.US,D,20201028,000000,26.78,26.839,26.59,26.59,12299,0
+WRB_E.US,D,20201029,000000,26.49,26.8,26.39,26.39,6477,0
+WRB_E.US,D,20201030,000000,26.54,26.73,26.37,26.73,29276,0
+WRB_E.US,D,20201102,000000,26.58,26.83,26.4603,26.81,8467,0
+WRB_E.US,D,20201103,000000,26.62,26.97,26.52,26.89,6524,0
+WRB_E.US,D,20201104,000000,26.9,27,26.9,27,6004,0
+WRB_E.US,D,20201105,000000,26.89,27.05,26.88,27,26800,0
+WRB_E.US,D,20201106,000000,27,27.1,26.9,27.0588,37580,0
+WRB_E.US,D,20201109,000000,27.07,27.35,26.9267,27.34,20537,0
+WRB_E.US,D,20201110,000000,27.16,27.33,27.08,27.31,10893,0
+WRB_E.US,D,20201111,000000,27.19,27.32,27.12,27.17,11930,0
+WRB_E.US,D,20201112,000000,27.17,27.361,27.17,27.3528,7945,0
+WRB_E.US,D,20201113,000000,27.24,27.42,27.23,27.41,8430,0
+WRB_E.US,D,20201116,000000,27.3,27.795,27.3,27.74,10443,0
+WRB_E.US,D,20201117,000000,27.4379,27.8056,27.18,27.26,41139,0
+WRB_E.US,D,20201118,000000,27.26,27.285,27.12,27.12,34141,0
+WRB_E.US,D,20201119,000000,27.07,27.2,27.07,27.12,18708,0
+WRB_E.US,D,20201120,000000,27.16,27.33,27.0925,27.28,6847,0
+WRB_E.US,D,20201123,000000,27.32,27.64,27.31,27.5112,19167,0
+WRB_E.US,D,20201124,000000,27.67,27.7,27.2598,27.64,13492,0
+WRB_E.US,D,20201125,000000,27.68,27.69,27.3256,27.55,10146,0
+WRB_E.US,D,20201127,000000,27.62,27.6287,27.2241,27.57,3318,0
+WRB_E.US,D,20201130,000000,27.53,27.56,27.29,27.56,13266,0
+WRB_E.US,D,20201201,000000,27.6,27.63,27.5014,27.56,4503,0
+WRB_E.US,D,20201202,000000,27.62,27.63,27.45,27.55,3880,0
+WRB_E.US,D,20201203,000000,27.33,27.68,27.33,27.68,5362,0
+WRB_E.US,D,20201204,000000,27.47,27.75,27.47,27.65,16360,0
+WRB_E.US,D,20201207,000000,27.63,27.75,27.62,27.74,8438,0
+WRB_E.US,D,20201208,000000,27.74,27.8187,27.62,27.81,15102,0
+WRB_E.US,D,20201209,000000,27.72,27.9,27.65,27.83,8821,0
+WRB_E.US,D,20201210,000000,27.89,27.91,27.7147,27.9,3188,0
+WRB_E.US,D,20201211,000000,27.8,27.81,27.67,27.67,8064,0
+WRB_E.US,D,20201214,000000,27.54,27.54,26.98,27.19,31034,0
+WRB_E.US,D,20201215,000000,27.19,27.48,27.19,27.48,5392,0
+WRB_E.US,D,20201216,000000,27.48,27.48,27.376,27.48,6959,0
+WRB_E.US,D,20201217,000000,27.59,27.65,27.29,27.58,12073,0
+WRB_E.US,D,20201218,000000,27.64,27.7,27.5444,27.7,4186,0
+WRB_E.US,D,20201221,000000,27.7,27.75,27.61,27.7499,6784,0
+WRB_E.US,D,20201222,000000,27.8,27.8,27.6,27.78,5711,0
+WRB_E.US,D,20201223,000000,27.8,27.96,27.7344,27.85,5468,0
+WRB_E.US,D,20201224,000000,27.92,27.96,27.82,27.86,8199,0
+WRB_E.US,D,20201228,000000,27.9,27.93,27.69,27.89,10138,0
+WRB_E.US,D,20201229,000000,27.74,27.89,27.74,27.87,4535,0
+WRB_E.US,D,20201230,000000,27.98,27.99,27.7,27.92,12177,0
+WRB_E.US,D,20201231,000000,27.98,27.99,27.79,27.99,40412,0
+WRB_E.US,D,20210104,000000,27.85,27.935,27.64,27.7784,4122,0
+WRB_E.US,D,20210105,000000,27.86,27.94,27.7,27.875,7812,0
+WRB_E.US,D,20210106,000000,27.7,27.92,27.32,27.61,9593,0
+WRB_E.US,D,20210107,000000,27.63,27.66,27.14,27.14,15213,0
+WRB_E.US,D,20210108,000000,27.3,27.3,27.14,27.22,17851,0
+WRB_E.US,D,20210111,000000,27.2,27.2,26.94,27.01,12934,0
+WRB_E.US,D,20210112,000000,27,27.1,26.72,27.05,61347,0
+WRB_E.US,D,20210113,000000,27.05,27.5,27.05,27.09,24555,0
+WRB_E.US,D,20210114,000000,27.48,27.6,27.285,27.49,8621,0
+WRB_E.US,D,20210115,000000,27.55,27.58,27,27,54028,0
+WRB_E.US,D,20210119,000000,27.08,27.08,26.73,26.8,39904,0
+WRB_E.US,D,20210120,000000,26.89,26.94,26.6833,26.73,38397,0
+WRB_E.US,D,20210121,000000,26.79,26.9,26.5231,26.64,6772,0
+WRB_E.US,D,20210122,000000,26.71,26.8,26.5417,26.77,7674,0
+WRB_E.US,D,20210125,000000,26.84,26.84,26.68,26.7,6952,0
+WRB_E.US,D,20210126,000000,26.6,26.81,26.59,26.78,6211,0
+WRB_E.US,D,20210127,000000,26.61,26.64,26.32,26.36,14582,0
+WRB_E.US,D,20210128,000000,26.54,26.6,26.39,26.57,17185,0
+WRB_E.US,D,20210129,000000,26.58,26.68,26.39,26.68,28085,0
+WRB_E.US,D,20210201,000000,26.525,26.76,26.525,26.68,6426,0
+WRB_E.US,D,20210202,000000,26.6,26.89,26.6,26.8,12761,0
+WRB_E.US,D,20210203,000000,26.69,26.83,26.52,26.52,8797,0
+WRB_E.US,D,20210204,000000,26.73,26.73,26.45,26.69,13617,0
+WRB_E.US,D,20210205,000000,26.71,26.72,26.57,26.72,5925,0
+WRB_E.US,D,20210208,000000,26.655,26.78,26.6291,26.72,5167,0
+WRB_E.US,D,20210209,000000,26.79,26.83,26.7,26.83,2706,0
+WRB_E.US,D,20210210,000000,26.88,26.88,26.7,26.7,4918,0
+WRB_E.US,D,20210211,000000,26.84,26.84,26.61,26.61,6088,0
+WRB_E.US,D,20210212,000000,26.69,27.06,26.55,26.92,61203,0
+WRB_E.US,D,20210216,000000,26.89,27.18,26.72,26.85,52425,0
+WRB_E.US,D,20210217,000000,26.98,27.12,26.71,26.99,37012,0
+WRB_E.US,D,20210218,000000,26.8,26.96,26.72,26.96,7615,0
+WRB_E.US,D,20210219,000000,26.96,26.96,26.7761,26.92,12956,0
+WRB_E.US,D,20210222,000000,26.78,26.95,26.72,26.81,19534,0
+WRB_E.US,D,20210223,000000,26.74,26.88,26.67,26.75,13663,0
+WRB_E.US,D,20210224,000000,26.83,26.83,26.5201,26.705,11966,0
+WRB_E.US,D,20210225,000000,26.52,26.59,26.34,26.495,10835,0
+WRB_E.US,D,20210226,000000,26.42,26.66,26.38,26.66,13770,0
+WRB_E.US,D,20210301,000000,26.56,26.83,26.56,26.65,6070,0
+WRB_E.US,D,20210302,000000,26.62,26.82,26.62,26.65,2986,0
+WRB_E.US,D,20210303,000000,26.77,26.77,26.58,26.66,2457,0
+WRB_E.US,D,20210304,000000,26.59,26.85,26.54,26.54,9541,0
+WRB_E.US,D,20210305,000000,26.76,26.76,26.4,26.63,6229,0
+WRB_E.US,D,20210308,000000,26.65,26.84,26.53,26.83,10673,0
+WRB_E.US,D,20210309,000000,26.8,26.8,26.66,26.66,7907,0
+WRB_E.US,D,20210310,000000,26.66,26.77,26.66,26.74,10312,0
+WRB_E.US,D,20210311,000000,26.85,26.94,26.74,26.94,9602,0
+WRB_E.US,D,20210312,000000,26.64,26.64,26.28,26.31,12051,0
+WRB_E.US,D,20210315,000000,26.32,26.58,26.31,26.58,14391,0
+WRB_E.US,D,20210316,000000,26.41,26.72,26.41,26.72,11989,0
+WRB_E.US,D,20210317,000000,26.72,26.73,26.635,26.72,10131,0
+WRB_E.US,D,20210318,000000,26.72,26.72,26.42,26.45,5734,0
+WRB_E.US,D,20210319,000000,26.45,26.5,26.29,26.46,7567,0
+WRB_E.US,D,20210322,000000,26.29,26.64,26.29,26.64,7882,0
+WRB_E.US,D,20210323,000000,26.45,26.6368,26.45,26.564,5373,0
+WRB_E.US,D,20210324,000000,26.67,26.79,26.59,26.745,6124,0
+WRB_E.US,D,20210325,000000,26.74,26.85,26.735,26.79,2044,0
+WRB_E.US,D,20210326,000000,26.77,26.77,26.67,26.67,15693,0
+WRB_E.US,D,20210329,000000,26.61,26.75,26.55,26.6,10106,0
+WRB_E.US,D,20210330,000000,26.77,26.77,26.46,26.49,29225,0
+WRB_E.US,D,20210331,000000,26.64,26.755,26.615,26.75,14115,0
+WRB_E.US,D,20210401,000000,26.777,26.932,26.6762,26.8628,8540,0
+WRB_E.US,D,20210405,000000,26.95,27.02,26.86,26.88,14803,0
+WRB_E.US,D,20210406,000000,26.97,27,26.915,26.999,8248,0
+WRB_E.US,D,20210407,000000,27.13,27.13,26.97,26.97,8731,0
+WRB_E.US,D,20210408,000000,27.15,27.21,26.98,27.155,9328,0
+WRB_E.US,D,20210409,000000,27.1583,27.1583,26.982,26.982,7393,0
+WRB_E.US,D,20210412,000000,27.13,27.13,26.93,27.12,4313,0
+WRB_E.US,D,20210413,000000,27.14,27.14,26.9481,27.1327,4848,0
+WRB_E.US,D,20210414,000000,27.13,27.23,27.02,27.21,9889,0
+WRB_E.US,D,20210415,000000,27.26,27.26,27.05,27.1764,2949,0
+WRB_E.US,D,20210416,000000,27.06,27.28,27.06,27.2,6398,0
+WRB_E.US,D,20210419,000000,27.25,27.25,27.09,27.1708,3837,0
+WRB_E.US,D,20210420,000000,27.24,27.24,27.0815,27.175,5261,0
+WRB_E.US,D,20210421,000000,27.2,27.36,27.1701,27.31,11429,0
+WRB_E.US,D,20210422,000000,27.27,27.45,27.19,27.42,25495,0
+WRB_E.US,D,20210423,000000,27.44,27.5,27.3055,27.399,8426,0
+WRB_E.US,D,20210426,000000,27.32,27.5058,27.3,27.49,6018,0
+WRB_E.US,D,20210427,000000,27.34,27.4783,27.3,27.4072,5180,0
+WRB_E.US,D,20210428,000000,27.36,27.4584,27.28,27.41,12189,0
+WRB_E.US,D,20210429,000000,27.4,27.4,27.25,27.35,8918,0
+WRB_E.US,D,20210430,000000,27.24,27.32,27.14,27.16,27833,0
+WRB_E.US,D,20210503,000000,27.17,27.4448,27.17,27.25,15384,0
+WRB_E.US,D,20210504,000000,27.24,27.34,27.18,27.22,14410,0
+WRB_E.US,D,20210505,000000,27.22,27.305,27.11,27.15,5393,0
+WRB_E.US,D,20210506,000000,27.1,27.35,27,27.1,7374,0
+WRB_E.US,D,20210507,000000,27.02,27.39,27.02,27.39,13975,0
+WRB_E.US,D,20210510,000000,27.21,27.29,27.12,27.18,21035,0
+WRB_E.US,D,20210511,000000,27.12,27.21,26.84,26.94,7714,0
+WRB_E.US,D,20210512,000000,26.85,26.8652,26.62,26.62,5699,0
+WRB_E.US,D,20210513,000000,26.93,26.93,26.6,26.6,4864,0
+WRB_E.US,D,20210514,000000,26.67,26.95,26.67,26.77,3235,0
+WRB_E.US,D,20210517,000000,26.87,26.87,26.66,26.78,6531,0
+WRB_E.US,D,20210518,000000,26.85,26.85,26.68,26.85,2449,0
+WRB_E.US,D,20210519,000000,26.63,26.97,26.62,26.75,3346,0
+WRB_E.US,D,20210520,000000,26.901,27.11,26.901,27.1084,7453,0
+WRB_E.US,D,20210521,000000,26.96,27.15,26.86,26.86,15356,0
+WRB_E.US,D,20210524,000000,26.99,27.0416,26.83,26.925,17278,0
+WRB_E.US,D,20210525,000000,26.96,27.0315,26.86,26.9,4174,0
+WRB_E.US,D,20210526,000000,26.89,26.94,26.83,26.85,4766,0
+WRB_E.US,D,20210527,000000,26.84,26.915,26.84,26.905,3891,0
+WRB_E.US,D,20210528,000000,26.9884,27.04,26.8783,27,9928,0
+WRB_E.US,D,20210601,000000,26.93,27.18,26.93,27.16,15827,0
+WRB_E.US,D,20210602,000000,27.145,27.31,27.07,27.31,4914,0
+WRB_E.US,D,20210603,000000,27.24,27.28,27.05,27.1118,4641,0
+WRB_E.US,D,20210604,000000,27.28,27.4,27.1,27.29,9471,0
+WRB_E.US,D,20210607,000000,27.42,27.42,27.27,27.4001,3096,0
+WRB_E.US,D,20210608,000000,27.32,27.43,27.31,27.395,5239,0
+WRB_E.US,D,20210609,000000,27.22,27.47,27.17,27.4337,7005,0
+WRB_E.US,D,20210610,000000,27.324,27.35,27.23,27.3,14143,0
+WRB_E.US,D,20210611,000000,27.3,27.3749,27.25,27.3198,3122,0
+WRB_E.US,D,20210614,000000,27.005,27.005,26.9077,27,3398,0
+WRB_E.US,D,20210615,000000,27.1,27.21,26.9,26.91,7573,0
+WRB_E.US,D,20210616,000000,27.03,27.19,26.9001,27.02,13442,0
+WRB_E.US,D,20210617,000000,27.15,27.3,26.9777,27.11,18163,0
+WRB_E.US,D,20210618,000000,27.24,27.34,27.0201,27.29,14159,0
+WRB_E.US,D,20210621,000000,27.31,27.31,27.13,27.3,4753,0
+WRB_E.US,D,20210622,000000,27.26,27.5,27.26,27.5,10613,0
+WRB_E.US,D,20210623,000000,27.525,27.67,27.4691,27.66,11991,0
+WRB_E.US,D,20210624,000000,27.75,27.77,27.3975,27.65,9253,0
+WRB_E.US,D,20210625,000000,27.75,27.76,27.42,27.7,3760,0
+WRB_E.US,D,20210628,000000,27.72,27.735,27.44,27.56,17520,0
+WRB_E.US,D,20210629,000000,27.45,27.55,27.29,27.38,17183,0
+WRB_E.US,D,20210630,000000,27.53,27.57,27.03,27.08,77110,0
+WRB_E.US,D,20210701,000000,27.13,27.19,27.09,27.14,13290,0
+WRB_E.US,D,20210702,000000,27.1,27.1821,27.1,27.16,14656,0
+WRB_E.US,D,20210706,000000,27.14,27.2,27.1,27.17,9317,0
+WRB_E.US,D,20210707,000000,27.11,27.2,27.11,27.19,10196,0
+WRB_E.US,D,20210708,000000,27.09,27.17,27.08,27.17,5731,0
+WRB_E.US,D,20210709,000000,27.14,27.21,27.09,27.13,10822,0
+WRB_E.US,D,20210712,000000,27.15,27.19,27.1,27.14,7431,0
+WRB_E.US,D,20210713,000000,27.11,27.2188,26.96,27.08,9884,0
+WRB_E.US,D,20210714,000000,27.08,27.12,27.05,27.12,3587,0
+WRB_E.US,D,20210715,000000,27.03,27.16,27.03,27.11,9534,0
+WRB_E.US,D,20210716,000000,27.0263,27.107,26.9301,27.08,9602,0
+WRB_E.US,D,20210719,000000,26.91,27.0261,26.82,26.94,12529,0
+WRB_E.US,D,20210720,000000,26.95,27.05,26.8422,27.03,3963,0
+WRB_E.US,D,20210721,000000,26.94,27.08,26.94,27.06,7008,0
+WRB_E.US,D,20210722,000000,27.06,27.06,26.83,26.92,13434,0
+WRB_E.US,D,20210723,000000,26.87,27.0211,26.86,26.98,7608,0
+WRB_E.US,D,20210726,000000,26.93,26.96,26.88,26.9,8026,0
+WRB_E.US,D,20210727,000000,26.98,26.9984,26.73,26.96,19732,0
+WRB_E.US,D,20210728,000000,26.86,26.94,26.851,26.94,6976,0
+WRB_E.US,D,20210729,000000,26.95,27.05,26.93,27.05,8994,0
+WRB_E.US,D,20210730,000000,27.03,27.17,26.91,27.17,8413,0
+WRB_E.US,D,20210802,000000,27.19,27.28,27.16,27.28,7362,0
+WRB_E.US,D,20210803,000000,27.235,27.25,27.1211,27.25,11143,0
+WRB_E.US,D,20210804,000000,27.2,27.27,27.12,27.26,7731,0
+WRB_E.US,D,20210805,000000,27.26,27.33,27.26,27.31,12194,0
+WRB_E.US,D,20210806,000000,27.24,27.33,27.24,27.33,13093,0
+WRB_E.US,D,20210809,000000,27.22,27.3,27.1939,27.27,5884,0
+WRB_E.US,D,20210810,000000,27.15,27.22,26.986,27.0177,2861,0
+WRB_E.US,D,20210811,000000,27,27.22,26.9301,27.12,2276,0
+WRB_E.US,D,20210812,000000,27,27.2,27,27.2,4062,0
+WRB_E.US,D,20210813,000000,27.25,27.34,27.2149,27.29,3186,0
+WRB_E.US,D,20210816,000000,27.17,27.28,27.15,27.15,5398,0
+WRB_E.US,D,20210817,000000,27.15,27.22,26.97,27.04,8377,0
+WRB_E.US,D,20210818,000000,26.96,27.14,26.9,27.08,9925,0
+WRB_E.US,D,20210819,000000,26.91,27.03,26.81,26.92,10457,0
+WRB_E.US,D,20210820,000000,26.92,27.0428,26.9199,27.03,3412,0
+WRB_E.US,D,20210823,000000,26.9509,27.07,26.8894,26.98,1981,0
+WRB_E.US,D,20210824,000000,26.94,26.95,26.94,26.95,3022,0
+WRB_E.US,D,20210825,000000,27.08,27.08,26.905,27.02,15284,0
+WRB_E.US,D,20210826,000000,27.02,27.02,26.91,26.95,5791,0
+WRB_E.US,D,20210827,000000,26.87,27.12,26.83,27.12,4478,0
+WRB_E.US,D,20210830,000000,26.96,27.24,26.94,27.24,8938,0
+WRB_E.US,D,20210831,000000,27.03,27.2006,26.95,26.95,28285,0
+WRB_E.US,D,20210901,000000,26.97,27.14,26.96,27.13,14354,0
+WRB_E.US,D,20210902,000000,27.1,27.14,27.01,27.09,6690,0
+WRB_E.US,D,20210903,000000,27.2276,27.2276,27,27.11,6497,0
+WRB_E.US,D,20210907,000000,27.02,27.18,26.9413,27.01,8555,0
+WRB_E.US,D,20210908,000000,27.02,27.03,26.92,26.99,8173,0
+WRB_E.US,D,20210909,000000,26.95,27.08,26.95,27.065,8494,0
+WRB_E.US,D,20210910,000000,27.01,27.23,27.01,27.19,7730,0
+WRB_E.US,D,20210913,000000,27.1,27.3,27.0754,27.1,6237,0
+WRB_E.US,D,20210914,000000,26.72,26.86,26.72,26.73,3529,0
+WRB_E.US,D,20210915,000000,26.69,27.02,26.69,26.71,21002,0
+WRB_E.US,D,20210916,000000,26.75,27.0454,26.73,26.9,13761,0
+WRB_E.US,D,20210917,000000,26.91,27.0472,26.77,26.8,18735,0
+WRB_E.US,D,20210920,000000,26.77,26.79,26.56,26.7,14190,0
+WRB_E.US,D,20210921,000000,26.73,26.73,26.55,26.55,4988,0
+WRB_E.US,D,20210922,000000,26.64,26.87,26.61,26.79,45853,0
+WRB_E.US,D,20210923,000000,26.75,26.87,26.65,26.67,14233,0
+WRB_E.US,D,20210924,000000,26.58,26.65,26.5,26.5,18820,0
+WRB_E.US,D,20210927,000000,26.5,26.55,26.43,26.47,44541,0
+WRB_E.US,D,20210928,000000,26.34,26.4713,26.27,26.3365,20476,0
+WRB_E.US,D,20210929,000000,26.35,26.49,26.32,26.43,8800,0
+WRB_E.US,D,20210930,000000,26.58,26.66,26.37,26.66,16133,0
+WRB_E.US,D,20211001,000000,26.44,26.63,26.39,26.46,12460,0
+WRB_E.US,D,20211004,000000,26.38,26.42,26.3,26.31,11754,0
+WRB_E.US,D,20211005,000000,26.4492,26.54,26.2446,26.38,19791,0
+WRB_E.US,D,20211006,000000,26.23,26.4221,26.23,26.2906,3869,0
+WRB_E.US,D,20211007,000000,26.3375,26.55,26.3375,26.484,18947,0
+WRB_E.US,D,20211008,000000,26.41,26.5458,26.41,26.5,17383,0
+WRB_E.US,D,20211011,000000,26.45,26.5376,26.45,26.5376,2042,0
+WRB_E.US,D,20211012,000000,26.5132,26.68,26.45,26.67,3773,0
+WRB_E.US,D,20211013,000000,26.56,26.85,26.55,26.7959,6545,0
+WRB_E.US,D,20211014,000000,26.75,26.99,26.67,26.96,9863,0
+WRB_E.US,D,20211015,000000,26.8962,26.8962,26.72,26.7954,3536,0
+WRB_E.US,D,20211018,000000,26.88,26.88,26.75,26.88,3607,0
+WRB_E.US,D,20211019,000000,26.74,26.871,26.64,26.87,22884,0
+WRB_E.US,D,20211020,000000,26.76,27.132,26.76,27.132,14260,0
+WRB_E.US,D,20211021,000000,26.99,27.24,26.99,27.24,21128,0
+WRB_E.US,D,20211022,000000,27.31,27.4027,27.204,27.34,17799,0
+WRB_E.US,D,20211025,000000,27.3103,27.5585,27.23,27.37,16287,0
+WRB_E.US,D,20211026,000000,27.3658,27.58,27.31,27.5657,18811,0
+WRB_E.US,D,20211027,000000,27.6,27.6175,27.41,27.555,12915,0
+WRB_E.US,D,20211028,000000,27.69,27.75,27.53,27.65,11680,0
+WRB_E.US,D,20211029,000000,27.6,27.83,27.5535,27.79,12424,0
+WRB_E.US,D,20211101,000000,27.65,27.65,27.535,27.65,20792,0
+WRB_E.US,D,20211102,000000,27.6101,27.85,27.58,27.6,10322,0
+WRB_E.US,D,20211103,000000,27.86,27.86,27.42,27.5,17616,0
+WRB_E.US,D,20211104,000000,27.46,27.63,27.46,27.56,7511,0
+WRB_E.US,D,20211105,000000,27.5,27.71,27.5,27.65,7736,0
+WRB_E.US,D,20211108,000000,27.6,27.6732,27.59,27.61,5069,0
+WRB_E.US,D,20211109,000000,27.52,27.7074,27.46,27.5607,8077,0
+WRB_E.US,D,20211110,000000,27.5946,27.6182,27.18,27.18,6842,0
+WRB_E.US,D,20211111,000000,27.19,27.2171,27.15,27.15,5105,0
+WRB_E.US,D,20211112,000000,27.2767,27.2767,27.15,27.15,2841,0
+WRB_E.US,D,20211115,000000,27.12,27.12,26.97,26.98,26653,0
+WRB_E.US,D,20211116,000000,27,27.01,26.73,26.8125,24899,0
+WRB_E.US,D,20211117,000000,26.74,26.8215,26.52,26.52,19110,0
+WRB_E.US,D,20211118,000000,26.62,26.62,26.33,26.33,30206,0
+WRB_E.US,D,20211119,000000,26.5,26.5173,26.33,26.35,28915,0
+WRB_E.US,D,20211122,000000,26.38,26.42,26.11,26.2,93352,0
+WRB_E.US,D,20211123,000000,26.19,26.19,26.03,26.1,41919,0
+WRB_E.US,D,20211124,000000,26.06,26.2902,26.0505,26.18,9166,0
+WRB_E.US,D,20211126,000000,26.05,26.1881,25.98,26.09,5275,0
+WRB_E.US,D,20211129,000000,26.13,26.2402,26.09,26.18,13946,0
+WRB_E.US,D,20211130,000000,26.12,26.14,25.92,25.99,53500,0
+WRB_E.US,D,20211201,000000,26.06,26.3,26.06,26.26,27571,0
+WRB_E.US,D,20211202,000000,26.22,26.41,26.2,26.38,26154,0
+WRB_E.US,D,20211203,000000,26.34,26.42,26.25,26.31,7825,0
+WRB_E.US,D,20211206,000000,26.4,26.44,26.3,26.39,9775,0
+WRB_E.US,D,20211207,000000,26.49,26.6653,26.49,26.52,16364,0
+WRB_E.US,D,20211208,000000,26.59,26.59,26.37,26.53,12971,0
+WRB_E.US,D,20211209,000000,26.52,26.53,26.38,26.51,4959,0
+WRB_E.US,D,20211210,000000,26.4314,26.52,26.33,26.4,10262,0
+WRB_E.US,D,20211213,000000,26.33,26.45,26.33,26.44,11612,0
+WRB_E.US,D,20211214,000000,25.96,26.16,25.96,26.16,12503,0
+WRB_E.US,D,20211215,000000,26.1488,26.27,26.012,26.2,6765,0
+WRB_E.US,D,20211216,000000,26.1249,26.29,26.1214,26.27,10813,0
+WRB_E.US,D,20211217,000000,26.16,26.26,26.12,26.23,7381,0
+WRB_E.US,D,20211220,000000,26.2297,26.24,26.1331,26.2,7412,0
+WRB_E.US,D,20211221,000000,26.21,26.27,26.13,26.25,5787,0
+WRB_E.US,D,20211222,000000,26.25,26.35,26.23,26.35,12147,0
+WRB_E.US,D,20211223,000000,26.35,26.354,26.23,26.34,4751,0
+WRB_E.US,D,20211227,000000,26.37,26.4,26.25,26.29,12645,0
+WRB_E.US,D,20211228,000000,26.3421,26.37,26.2314,26.33,9453,0
+WRB_E.US,D,20211229,000000,26.34,26.41,26.21,26.37,28837,0
+WRB_E.US,D,20211230,000000,26.45,26.73,26.4092,26.72,34506,0
+WRB_E.US,D,20211231,000000,26.72,26.87,26.44,26.7,83759,0
+WRB_E.US,D,20220103,000000,26.61,26.86,26.56,26.8205,5472,0
+WRB_E.US,D,20220104,000000,26.6,26.6,26.43,26.43,4501,0
+WRB_E.US,D,20220105,000000,26.52,26.6804,26.08,26.28,11921,0
+WRB_E.US,D,20220106,000000,26.28,26.8,26.1251,26.55,38913,0
+WRB_E.US,D,20220107,000000,26.47,26.68,26.47,26.57,4260,0
+WRB_E.US,D,20220110,000000,26.47,26.68,26.47,26.65,7900,0
+WRB_E.US,D,20220111,000000,26.72,26.8304,26.7058,26.7244,9984,0
+WRB_E.US,D,20220112,000000,26.62,26.75,26.62,26.75,4115,0
+WRB_E.US,D,20220113,000000,26.68,26.83,26.67,26.82,9567,0
+WRB_E.US,D,20220114,000000,26.66,26.7486,26.45,26.46,13184,0
+WRB_E.US,D,20220118,000000,26.37,26.59,26.25,26.27,16220,0
+WRB_E.US,D,20220119,000000,26.38,26.38,26.1401,26.17,14146,0
+WRB_E.US,D,20220120,000000,26.26,26.41,26.17,26.2759,4914,0
+WRB_E.US,D,20220121,000000,26.14,26.34,26.14,26.2479,4228,0
+WRB_E.US,D,20220124,000000,26.12,26.2799,26,26.2799,8903,0
+WRB_E.US,D,20220125,000000,26.05,26.2044,26,26.11,14300,0
+WRB_E.US,D,20220126,000000,26.26,26.26,25.62,25.88,21194,0
+WRB_E.US,D,20220127,000000,25.93,25.9802,25.35,25.43,24234,0
+WRB_E.US,D,20220128,000000,25.5,25.8,25.5,25.75,10242,0
+WRB_E.US,D,20220131,000000,25.75,26.28,25.7258,26.28,39828,0
+WRB_E.US,D,20220201,000000,26.3,26.33,26.16,26.23,4131,0
+WRB_E.US,D,20220202,000000,26.2,26.2,25.92,25.92,5759,0
+WRB_E.US,D,20220203,000000,25.81,25.81,25.6,25.74,5062,0
+WRB_E.US,D,20220204,000000,25.74,25.74,25.57,25.6628,9078,0
+WRB_E.US,D,20220207,000000,25.665,25.75,25.63,25.64,8947,0
+WRB_E.US,D,20220208,000000,25.61,25.685,25.56,25.56,5794,0
+WRB_E.US,D,20220209,000000,25.64,25.7602,25.61,25.65,9227,0
+WRB_E.US,D,20220210,000000,25.5,25.94,25.4535,25.71,21479,0
+WRB_E.US,D,20220211,000000,25.69,25.69,25.37,25.4,14628,0
+WRB_E.US,D,20220214,000000,25.52,25.52,25.2,25.5015,8417,0
+WRB_E.US,D,20220215,000000,25.39,25.85,25.39,25.72,13378,0
+WRB_E.US,D,20220216,000000,25.62,25.8,25.62,25.8,12207,0
+WRB_E.US,D,20220217,000000,25.5784,25.88,25.5784,25.72,24328,0
+WRB_E.US,D,20220218,000000,25.73,25.8002,25.73,25.76,10154,0
+WRB_E.US,D,20220222,000000,25.61,25.884,25.55,25.74,14726,0
+WRB_E.US,D,20220223,000000,25.7998,25.8,25.76,25.79,5653,0
+WRB_E.US,D,20220224,000000,25.51,25.82,25.25,25.82,14875,0
+WRB_E.US,D,20220225,000000,25.7,26.025,25.66,25.92,8412,0
+WRB_E.US,D,20220228,000000,25.6232,26.0111,25.6232,25.79,5210,0
+WRB_E.US,D,20220301,000000,25.8942,26.02,25.8758,25.9,2384,0
+WRB_E.US,D,20220302,000000,25.98,26.02,25.71,25.85,10833,0
+WRB_E.US,D,20220303,000000,25.82,25.9282,25.78,25.78,5189,0
+WRB_E.US,D,20220304,000000,25.6283,25.77,25.57,25.64,6618,0
+WRB_E.US,D,20220307,000000,25.56,25.56,25.35,25.36,14335,0
+WRB_E.US,D,20220308,000000,25.36,25.533,25.36,25.41,5655,0
+WRB_E.US,D,20220309,000000,25.42,25.6759,25.38,25.47,4340,0
+WRB_E.US,D,20220310,000000,25.32,25.449,25.14,25.24,13355,0
+WRB_E.US,D,20220311,000000,25.29,25.3699,25.25,25.305,8916,0
+WRB_E.US,D,20220314,000000,24.96,24.97,24.41,24.41,34689,0
+WRB_E.US,D,20220315,000000,24.45,24.65,24.45,24.64,12244,0
+WRB_E.US,D,20220316,000000,24.75,24.92,24.6779,24.8005,14669,0
+WRB_E.US,D,20220317,000000,25.04,25.14,24.9218,25.119,6522,0
+WRB_E.US,D,20220318,000000,25.1927,25.27,25.11,25.24,8626,0
+WRB_E.US,D,20220321,000000,25.27,25.27,25.09,25.2,2626,0
+WRB_E.US,D,20220322,000000,25.13,25.17,25.05,25.14,6185,0
+WRB_E.US,D,20220323,000000,25.06,25.1569,25.01,25.09,19989,0
+WRB_E.US,D,20220324,000000,25.1,25.2,25.05,25.175,7080,0
+WRB_E.US,D,20220325,000000,25.15,25.15,24.82,24.82,36441,0
+WRB_E.US,D,20220328,000000,25.01,25.1,25.01,25.03,5707,0
+WRB_E.US,D,20220329,000000,25.025,25.1748,25.02,25.1,33013,0
+WRB_E.US,D,20220330,000000,25.19,25.19,25.03,25.12,16614,0
+WRB_E.US,D,20220331,000000,25.09,25.243,25.09,25.15,15247,0
+WRB_E.US,D,20220401,000000,25.15,25.1859,25.06,25.07,5659,0
+WRB_E.US,D,20220404,000000,25.145,25.145,25.08,25.08,4667,0
+WRB_E.US,D,20220405,000000,25.08,25.1,24.81,24.82,15743,0
+WRB_E.US,D,20220406,000000,24.78,24.78,24.61,24.78,7443,0
+WRB_E.US,D,20220407,000000,24.76,24.925,24.76,24.925,5641,0
+WRB_E.US,D,20220408,000000,24.91,24.91,24.81,24.81,4120,0
+WRB_E.US,D,20220411,000000,24.772,24.8324,24.73,24.73,17912,0
+WRB_E.US,D,20220412,000000,24.87,24.9003,24.61,24.63,13516,0
+WRB_E.US,D,20220413,000000,24.8231,24.8231,24.6448,24.65,9868,0
+WRB_E.US,D,20220414,000000,24.65,24.76,24.53,24.53,10940,0
+WRB_E.US,D,20220418,000000,24.75,24.8,24.52,24.55,7449,0
+WRB_E.US,D,20220419,000000,24.5296,24.61,24.52,24.57,22962,0
+WRB_E.US,D,20220420,000000,24.58,24.7,24.58,24.6068,12038,0
+WRB_E.US,D,20220421,000000,24.6,24.64,24.28,24.43,36494,0
+WRB_E.US,D,20220422,000000,24.3,24.3884,24.2782,24.28,4317,0
+WRB_E.US,D,20220425,000000,24.38,24.4583,24.29,24.29,7250,0
+WRB_E.US,D,20220426,000000,24.35,24.42,24.28,24.28,30581,0
+WRB_E.US,D,20220427,000000,24.34,24.34,23.9,23.9,25144,0
+WRB_E.US,D,20220428,000000,24.13,24.2691,23.81,23.99,11425,0
+WRB_E.US,D,20220429,000000,24,24.3195,23.54,23.91,54786,0
+WRB_E.US,D,20220502,000000,23.875,23.875,23.265,23.5545,17019,0
+WRB_E.US,D,20220503,000000,23.83,23.92,23.41,23.41,8376,0
+WRB_E.US,D,20220504,000000,23.61,23.83,23.25,23.8,15790,0
+WRB_E.US,D,20220505,000000,23.76,23.78,23.55,23.585,31519,0
+WRB_E.US,D,20220506,000000,23.6,23.68,23.3624,23.45,15880,0
+WRB_E.US,D,20220509,000000,23.4,23.4499,23.0115,23.07,14402,0
+WRB_E.US,D,20220510,000000,23.1732,23.3892,23.032,23.11,10042,0
+WRB_E.US,D,20220511,000000,23.1941,23.4461,23.1941,23.25,4401,0
+WRB_E.US,D,20220512,000000,23.5254,23.62,23.42,23.4908,6385,0
+WRB_E.US,D,20220513,000000,23.7372,23.8,23.55,23.7199,8392,0
+WRB_E.US,D,20220516,000000,23.79,24.11,23.6841,24,8856,0
+WRB_E.US,D,20220517,000000,24.32,24.33,23.7,23.7,21291,0
+WRB_E.US,D,20220518,000000,23.6,23.75,23.32,23.51,6952,0
+WRB_E.US,D,20220519,000000,23.5,23.7782,23.3,23.6,9377,0
+WRB_E.US,D,20220520,000000,23.76,23.8094,23.31,23.77,9352,0
+WRB_E.US,D,20220523,000000,23.64,23.8684,23.61,23.79,7340,0
+WRB_E.US,D,20220524,000000,23.65,23.8495,23.65,23.7623,5670,0
+WRB_E.US,D,20220525,000000,23.7958,24.28,23.7958,24.22,7285,0
+WRB_E.US,D,20220526,000000,24.38,24.7624,24.2993,24.69,16964,0
+WRB_E.US,D,20220527,000000,24.63,25.16,24.63,25.1499,7349,0
+WRB_E.US,D,20220531,000000,25.08,25.3,24.96,25.3,22403,0
+WRB_E.US,D,20220601,000000,25.22,25.27,25.02,25.11,9051,0
+WRB_E.US,D,20220602,000000,25.08,25.17,24.9572,25.05,10374,0
+WRB_E.US,D,20220603,000000,24.965,25.08,24.86,25.06,12748,0
+WRB_E.US,D,20220606,000000,25.07,25.089,24.8501,24.92,10352,0
+WRB_E.US,D,20220607,000000,24.8102,25,24.67,24.9374,8859,0
+WRB_E.US,D,20220608,000000,24.85,24.9291,24.77,24.8,4819,0
+WRB_E.US,D,20220609,000000,24.8,24.9,24.57,24.57,7477,0
+WRB_E.US,D,20220610,000000,24.45,24.4515,24.02,24.2,11476,0
+WRB_E.US,D,20220613,000000,23.8,23.8,23.4,23.43,20587,0
+WRB_E.US,D,20220614,000000,23.21,23.21,22.8,23.0288,14017,0
+WRB_E.US,D,20220615,000000,23.05,23.4599,23.05,23.24,8967,0
+WRB_E.US,D,20220616,000000,23.09,23.13,22.8,23.03,5727,0
+WRB_E.US,D,20220617,000000,23.2703,23.35,23.1634,23.25,4554,0
+WRB_E.US,D,20220621,000000,23.38,23.38,23.2819,23.3109,3421,0
+WRB_E.US,D,20220622,000000,23.18,23.5,23.18,23.49,9040,0
+WRB_E.US,D,20220623,000000,23.535,23.794,23.51,23.6694,7714,0
+WRB_E.US,D,20220624,000000,23.45,23.73,23.45,23.73,11239,0
+WRB_E.US,D,20220627,000000,23.76,23.92,23.625,23.76,7774,0
+WRB_E.US,D,20220628,000000,23.46,23.9497,23.46,23.9497,4464,0
+WRB_E.US,D,20220629,000000,23.88,23.91,23.6247,23.66,1205,0
+WRB_E.US,D,20220630,000000,23.85,23.92,23.46,23.52,10881,0
+WRB_E.US,D,20220701,000000,23.635,23.84,23.5484,23.84,4139,0
+WRB_E.US,D,20220705,000000,23.64,23.84,23.48,23.84,10932,0
+WRB_E.US,D,20220706,000000,23.83,24,23.76,23.8926,5284,0
+WRB_E.US,D,20220707,000000,24.03,24.1,23.96,23.98,9915,0
+WRB_E.US,D,20220708,000000,24,24.1402,23.91,24.0363,5535,0
+WRB_E.US,D,20220711,000000,24.15,24.15,24,24.102,3486,0
+WRB_E.US,D,20220712,000000,24,24.2788,24,24.1,15772,0
+WRB_E.US,D,20220713,000000,23.99,24.1299,23.99,24.12,3510,0
+WRB_E.US,D,20220714,000000,24.07,24.14,24.0001,24.075,9832,0
+WRB_E.US,D,20220715,000000,24.2268,24.2268,24.2268,24.2268,816,0
+WRB_E.US,D,20220718,000000,24.3843,24.49,24.33,24.33,3862,0
+WRB_E.US,D,20220719,000000,24.38,24.58,24.196,24.28,13016,0
+WRB_E.US,D,20220720,000000,24.34,24.58,24.34,24.54,4904,0
+WRB_E.US,D,20220721,000000,24.43,24.7,24.43,24.6428,8383,0
+WRB_E.US,D,20220722,000000,24.65,24.89,24.65,24.8,7997,0
+WRB_E.US,D,20220725,000000,24.79,24.79,24.66,24.681,12847,0
+WRB_E.US,D,20220726,000000,24.66,24.6899,24.5,24.52,12924,0
+WRB_E.US,D,20220727,000000,24.52,24.55,24.4,24.54,14490,0
+WRB_E.US,D,20220728,000000,24.55,24.7336,24.5,24.62,14489,0
+WRB_E.US,D,20220729,000000,24.6289,24.99,24.57,24.88,53593,0
+WRB_E.US,D,20220801,000000,24.8202,24.915,24.78,24.9,5715,0
+WRB_E.US,D,20220802,000000,24.9142,25.49,24.8897,25.48,20105,0
+WRB_E.US,D,20220803,000000,25.2881,25.54,25.27,25.54,12828,0
+WRB_E.US,D,20220804,000000,25.39,25.59,25.3401,25.59,11918,0
+WRB_E.US,D,20220805,000000,25.38,25.43,25.1002,25.13,3180,0
+WRB_E.US,D,20220808,000000,25.08,25.34,25.08,25.2006,10519,0
+WRB_E.US,D,20220809,000000,25.1,25.12,24.93,24.94,9575,0
+WRB_E.US,D,20220810,000000,25.0101,25.24,25,25.03,6416,0
+WRB_E.US,D,20220811,000000,25.05,25.1299,24.86,24.95,6803,0
+WRB_E.US,D,20220812,000000,25.0703,25.0703,25,25,1370,0
+WRB_E.US,D,20220815,000000,25.1,25.1835,24.94,24.94,8330,0
+WRB_E.US,D,20220816,000000,25.0625,25.0625,24.9,24.95,9341,0
+WRB_E.US,D,20220817,000000,24.8213,24.8213,24.79,24.81,5125,0
+WRB_E.US,D,20220818,000000,24.7,24.7,24.64,24.65,7557,0
+WRB_E.US,D,20220819,000000,24.48,24.54,24.365,24.38,8391,0
+WRB_E.US,D,20220822,000000,24.38,24.385,24.12,24.1499,16310,0
+WRB_E.US,D,20220823,000000,24.14,24.18,23.27,23.89,37257,0
+WRB_E.US,D,20220824,000000,23.69,24.01,23.59,23.73,26811,0
+WRB_E.US,D,20220825,000000,23.81,24.14,23.81,24,11427,0
+WRB_E.US,D,20220826,000000,24,24.13,23.76,23.86,15341,0
+WRB_E.US,D,20220829,000000,23.86,23.86,23.71,23.78,29166,0
+WRB_E.US,D,20220830,000000,23.74,23.85,23.56,23.78,6135,0
+WRB_E.US,D,20220831,000000,23.78,23.8075,23.25,23.31,30046,0
+WRB_E.US,D,20220901,000000,23.25,23.26,23.1,23.26,15457,0
+WRB_E.US,D,20220902,000000,23.36,23.36,23.09,23.23,12393,0
+WRB_E.US,D,20220906,000000,23.19,23.2453,23.03,23.08,12014,0
+WRB_E.US,D,20220907,000000,23.05,23.26,23.05,23.17,7542,0
+WRB_E.US,D,20220908,000000,23.16,23.3599,23.02,23.02,19439,0
+WRB_E.US,D,20220909,000000,23.06,23.4961,23.05,23.3596,20398,0
+WRB_E.US,D,20220912,000000,23.46,23.5806,23.4112,23.4513,8340,0
+WRB_E.US,D,20220913,000000,23.3,23.42,23.1501,23.37,14644,0
+WRB_E.US,D,20220914,000000,23.05,23.23,22.85,23.22,12272,0
+WRB_E.US,D,20220915,000000,23.25,23.27,23.12,23.21,9777,0
+WRB_E.US,D,20220916,000000,22.94,23.16,22.94,23.11,4516,0
+WRB_E.US,D,20220919,000000,23.0708,23.16,23.01,23.09,10183,0
+WRB_E.US,D,20220920,000000,22.91,23.12,22.91,23.01,12832,0
+WRB_E.US,D,20220921,000000,22.9879,23.163,22.9879,23.13,8272,0
+WRB_E.US,D,20220922,000000,22.9018,23.1077,22.63,22.81,9832,0
+WRB_E.US,D,20220923,000000,22.895,22.9078,22.47,22.47,15182,0
+WRB_E.US,D,20220926,000000,22.4,22.6302,22.15,22.19,19660,0
+WRB_E.US,D,20220927,000000,22.21,22.55,22.165,22.55,15704,0
+WRB_E.US,D,20220928,000000,22.56,22.87,22.56,22.76,9264,0
+WRB_E.US,D,20220929,000000,22.59,22.6877,22.37,22.67,12717,0
+WRB_E.US,D,20220930,000000,22.73,23.24,22.5313,23.24,77599,0
+WRB_E.US,D,20221003,000000,23.2,23.46,23.1651,23.46,10195,0
+WRB_E.US,D,20221004,000000,23.46,23.7,23.33,23.37,12215,0
+WRB_E.US,D,20221005,000000,23.2051,23.28,23.05,23.15,8430,0
+WRB_E.US,D,20221006,000000,23.02,23.2597,22.93,22.93,7461,0
+WRB_E.US,D,20221007,000000,22.58,22.92,22.58,22.76,6094,0
+WRB_E.US,D,20221010,000000,22.7,22.97,22.39,22.47,9718,0
+WRB_E.US,D,20221011,000000,22.505,22.505,22.3,22.3,7892,0
+WRB_E.US,D,20221012,000000,22.3867,22.3867,22.15,22.22,7241,0
+WRB_E.US,D,20221013,000000,22.1,22.22,22.02,22.18,4038,0
+WRB_E.US,D,20221014,000000,22.1316,22.24,22.045,22.045,9469,0
+WRB_E.US,D,20221017,000000,22.18,22.3898,22.12,22.2295,7454,0
+WRB_E.US,D,20221018,000000,22.309,22.3206,22.11,22.11,9740,0
+WRB_E.US,D,20221019,000000,22.1,22.1,21.8326,22.02,20829,0
+WRB_E.US,D,20221020,000000,21.9097,22.0199,21.57,21.57,13211,0
+WRB_E.US,D,20221021,000000,21.47,21.59,21.445,21.52,4198,0
+WRB_E.US,D,20221024,000000,21.51,21.64,21.5,21.57,14095,0
+WRB_E.US,D,20221025,000000,21.62,21.8403,21.53,21.7,11003,0
+WRB_E.US,D,20221026,000000,21.77,21.8985,21.71,21.84,4395,0
+WRB_E.US,D,20221027,000000,21.83,22.035,21.73,21.75,8533,0
+WRB_E.US,D,20221028,000000,21.75,21.8304,21.75,21.76,5944,0
+WRB_E.US,D,20221031,000000,21.74,21.8044,21.6,21.6,32909,0
+WRB_E.US,D,20221101,000000,21.76,21.85,21.5517,21.67,16473,0
+WRB_E.US,D,20221102,000000,21.67,21.8109,21.5,21.62,12646,0
+WRB_E.US,D,20221103,000000,21.6601,21.7805,21.45,21.45,11570,0
+WRB_E.US,D,20221104,000000,21.5,21.6439,21.325,21.5145,6049,0
+WRB_E.US,D,20221107,000000,21.52,21.63,21.49,21.63,8912,0
+WRB_E.US,D,20221108,000000,21.62,21.94,21.4315,21.92,9176,0
+WRB_E.US,D,20221109,000000,21.7533,21.9303,21.73,21.8,8620,0
+WRB_E.US,D,20221110,000000,22.22,22.76,22.22,22.74,7650,0
+WRB_E.US,D,20221111,000000,22.685,23.01,22.685,23.01,4562,0
+WRB_E.US,D,20221114,000000,22.8942,23.08,22.63,22.66,21115,0
+WRB_E.US,D,20221115,000000,22.91,23.26,22.91,23.1,12211,0
+WRB_E.US,D,20221116,000000,23.1001,23.44,23.1001,23.3,17358,0
+WRB_E.US,D,20221117,000000,23.3,23.3,23.0864,23.18,14329,0
+WRB_E.US,D,20221118,000000,23.18,23.35,23.15,23.31,13772,0
+WRB_E.US,D,20221121,000000,23.3,23.5751,23.3,23.53,16557,0
+WRB_E.US,D,20221122,000000,23.46,23.73,23.4208,23.66,6009,0
+WRB_E.US,D,20221123,000000,23.66,23.7399,23.65,23.7,26843,0
+WRB_E.US,D,20221125,000000,23.75,23.7686,23.745,23.745,1498,0
+WRB_E.US,D,20221128,000000,23.82,23.87,23.76,23.84,12358,0
+WRB_E.US,D,20221129,000000,23.74,23.8,23.5419,23.57,12988,0
+WRB_E.US,D,20221130,000000,23.51,24.04,23.42,24.04,28983,0
+WRB_E.US,D,20221201,000000,24.0195,24.19,23.8501,24.19,11232,0
+WRB_E.US,D,20221202,000000,23.97,24.3073,23.97,24.18,11127,0
+WRB_E.US,D,20221205,000000,24.05,24.31,23.85,23.85,20395,0
+WRB_E.US,D,20221206,000000,23.93,24.27,23.65,23.75,15239,0
+WRB_E.US,D,20221207,000000,23.75,23.96,23.6138,23.83,12948,0
+WRB_E.US,D,20221208,000000,23.8482,23.98,23.76,23.96,19922,0
+WRB_E.US,D,20221209,000000,23.82,23.95,23.6229,23.94,14302,0
+WRB_E.US,D,20221212,000000,24.03,24.03,23.55,23.68,11504,0
+WRB_E.US,D,20221213,000000,24.15,24.15,23.81,24.06,14404,0
+WRB_E.US,D,20221214,000000,23.85,23.85,23.53,23.55,15061,0
+WRB_E.US,D,20221215,000000,23.599,23.7655,23.32,23.32,13042,0
+WRB_E.US,D,20221216,000000,23.49,23.63,23.22,23.24,9076,0
+WRB_E.US,D,20221219,000000,23.68,23.68,23.2345,23.42,16679,0
+WRB_E.US,D,20221220,000000,23.27,23.46,23.27,23.35,11277,0
+WRB_E.US,D,20221221,000000,23.45,23.5505,23.3025,23.4,10263,0
+WRB_E.US,D,20221222,000000,23.21,23.35,22.96,23.1,60177,0
+WRB_E.US,D,20221223,000000,23.05,23.2187,22.85,22.85,19543,0
+WRB_E.US,D,20221227,000000,22.85,23.01,22.68,22.73,37725,0
+WRB_E.US,D,20221228,000000,22.82,22.82,22.5654,22.65,16635,0
+WRB_E.US,D,20221229,000000,22.65,22.7186,22.35,22.45,27431,0
+WRB_E.US,D,20221230,000000,22.5,22.5073,21.985,22.2,183632,0
+WRB_E.US,D,20230103,000000,22.37,22.37,22.18,22.3631,10656,0
+WRB_E.US,D,20230104,000000,22.44,22.85,22.44,22.65,9188,0
+WRB_E.US,D,20230105,000000,22.65,23.25,22.65,23.15,13495,0
+WRB_E.US,D,20230106,000000,23.22,23.48,23.09,23.36,15553,0
+WRB_E.US,D,20230109,000000,23.7285,23.7978,23.42,23.425,22914,0
+WRB_E.US,D,20230110,000000,23.49,23.648,23.43,23.648,20367,0
+WRB_E.US,D,20230111,000000,23.74,23.82,23.529,23.6722,51589,0
+WRB_E.US,D,20230112,000000,23.75,23.83,23.6,23.69,10743,0
+WRB_E.US,D,20230113,000000,23.75,23.88,23.6409,23.88,7884,0
+WRB_E.US,D,20230117,000000,23.88,23.89,23.695,23.86,23538,0
+WRB_E.US,D,20230118,000000,24.01,24.22,23.9201,23.9475,11979,0
+WRB_E.US,D,20230119,000000,24,24.16,23.91,24.13,5652,0
+WRB_E.US,D,20230120,000000,24.03,24.1066,23.81,24.06,10212,0
+WRB_E.US,D,20230123,000000,24.02,24.4099,23.94,24.3464,16540,0
+WRB_E.US,D,20230124,000000,24.35,24.39,24.235,24.38,9449,0
+WRB_E.US,D,20230125,000000,24.36,24.36,24.24,24.29,10790,0
+WRB_E.US,D,20230126,000000,24.37,24.37,24.205,24.3,10457,0
+WRB_E.US,D,20230127,000000,24.37,24.54,24.33,24.49,30153,0
+WRB_E.US,D,20230130,000000,24.49,24.5199,24.315,24.37,35323,0
+WRB_E.US,D,20230131,000000,24.37,24.68,24.37,24.67,49529,0
+WRB_E.US,D,20230201,000000,24.61,24.77,24.4479,24.76,15847,0
+WRB_E.US,D,20230202,000000,24.6904,24.93,24.6904,24.92,16908,0
+WRB_E.US,D,20230203,000000,24.7267,24.82,24.5501,24.58,10829,0
+WRB_E.US,D,20230206,000000,24.57,24.57,24.174,24.287,8932,0
+WRB_E.US,D,20230207,000000,24.315,24.315,24.0501,24.0501,2840,0
+WRB_E.US,D,20230208,000000,24.08,24.27,24.0193,24.16,11038,0
+WRB_E.US,D,20230209,000000,24.4,24.4,24.2,24.22,11747,0
+WRB_E.US,D,20230210,000000,24.1,24.1,24.01,24.0999,4543,0
+WRB_E.US,D,20230213,000000,24.25,24.36,24.05,24.36,5904,0
+WRB_E.US,D,20230214,000000,24.31,24.42,24.1,24.2374,22759,0
+WRB_E.US,D,20230215,000000,24.34,24.34,24.1301,24.31,8899,0
+WRB_E.US,D,20230216,000000,24.24,24.24,24.0659,24.08,8564,0
+WRB_E.US,D,20230217,000000,24.16,24.16,24,24.16,5727,0
+WRB_E.US,D,20230221,000000,24.05,24.29,23.64,23.64,15777,0
+WRB_E.US,D,20230222,000000,23.64,23.988,23.64,23.7916,8510,0
+WRB_E.US,D,20230223,000000,24.02,24.11,23.9,23.98,8801,0
+WRB_E.US,D,20230224,000000,23.94,23.94,23.5378,23.8576,14993,0
+WRB_E.US,D,20230227,000000,24.05,24.05,23.7,23.94,8753,0
+WRB_E.US,D,20230228,000000,23.8242,24.1,23.76,24.1,19493,0
+WRB_E.US,D,20230301,000000,23.76,24.07,23.751,23.78,9499,0
+WRB_E.US,D,20230302,000000,23.8165,23.8165,23.6,23.69,11279,0
+WRB_E.US,D,20230303,000000,23.6836,23.9494,23.6836,23.9395,5334,0
+WRB_E.US,D,20230306,000000,23.96,24.05,23.94,24.05,9342,0
+WRB_E.US,D,20230307,000000,23.9926,24.0157,23.71,23.95,9040,0
+WRB_E.US,D,20230308,000000,23.985,24.08,23.89,23.89,5843,0
+WRB_E.US,D,20230309,000000,23.89,24.08,23.6,23.6001,9453,0
+WRB_E.US,D,20230310,000000,23.3727,23.67,23,23.26,9976,0
+WRB_E.US,D,20230313,000000,20.3,23.06,20.3,22.4,13457,0
+WRB_E.US,D,20230314,000000,22.32,23.09,22.32,23.07,12355,0
+WRB_E.US,D,20230315,000000,22.94,22.94,22.02,22.41,7370,0
+WRB_E.US,D,20230316,000000,22.405,23.35,22.405,23.34,10951,0
+WRB_E.US,D,20230317,000000,23.34,23.37,22.42,22.5,4236,0
+WRB_E.US,D,20230320,000000,22.51,23.56,22.32,22.32,2619,0
+WRB_E.US,D,20230321,000000,22.348,22.6464,22.29,22.31,9357,0
+WRB_E.US,D,20230322,000000,22.5,22.55,22.35,22.55,6374,0
+WRB_E.US,D,20230323,000000,22.33,22.52,22.04,22.04,5746,0
+WRB_E.US,D,20230324,000000,22.17,22.4307,21.83,22.1025,6668,0
+WRB_E.US,D,20230327,000000,22.75,22.77,22,22.17,16090,0
+WRB_E.US,D,20230328,000000,22.29,22.5411,22.17,22.17,4641,0
+WRB_E.US,D,20230329,000000,22.4,23.57,22.2,23.55,62038,0
+WRB_E.US,D,20230330,000000,23.67,24.75,23.64,24.68,126115,0
+WRB_E.US,D,20230331,000000,24.58,24.7,24.4045,24.44,43278,0
+WRB_E.US,D,20230403,000000,24.29,24.5,24.1601,24.3122,4456,0
+WRB_E.US,D,20230404,000000,24.25,24.63,24.2111,24.62,8743,0
+WRB_E.US,D,20230405,000000,24.63,24.63,24.25,24.59,23024,0
+WRB_E.US,D,20230406,000000,24.52,24.58,24.28,24.4349,10732,0
+WRB_E.US,D,20230410,000000,24.43,24.55,24.34,24.34,4735,0
+WRB_E.US,D,20230411,000000,24.48,24.505,24.2,24.21,16697,0
+WRB_E.US,D,20230412,000000,24.2601,24.4299,24.0501,24.235,11062,0
+WRB_E.US,D,20230413,000000,24.24,24.42,24.08,24.24,7792,0
+WRB_E.US,D,20230414,000000,24.21,24.39,24.21,24.35,4423,0
+WRB_E.US,D,20230417,000000,24.2,24.59,24.2,24.3,15298,0
+WRB_E.US,D,20230418,000000,24.47,24.57,24.47,24.535,4429,0
+WRB_E.US,D,20230419,000000,24.55,24.55,24.28,24.32,16654,0
+WRB_E.US,D,20230420,000000,24.25,24.35,24.03,24.05,6953,0
+WRB_E.US,D,20230421,000000,24,24.5,23.7677,24.19,5020,0
+WRB_E.US,D,20230424,000000,24.15,24.3575,24.15,24.2193,3204,0
+WRB_E.US,D,20230425,000000,24.22,24.26,24.0801,24.17,3739,0
+WRB_E.US,D,20230426,000000,24.14,24.51,24.14,24.35,20287,0
+WRB_E.US,D,20230427,000000,24.41,24.49,24.252,24.405,10007,0
+WRB_E.US,D,20230428,000000,24.44,24.85,24.44,24.79,57127,0
+WRB_E.US,D,20230501,000000,24.69,24.7,24.2899,24.49,22946,0
+WRB_E.US,D,20230502,000000,24.36,24.42,24.0804,24.42,7704,0
+WRB_E.US,D,20230503,000000,24.24,24.4754,24,24.1425,8062,0
+WRB_E.US,D,20230504,000000,23.76,24.055,23.05,23.15,19933,0
+WRB_E.US,D,20230505,000000,23.176,23.7283,23.176,23.7,5163,0
+WRB_E.US,D,20230508,000000,23.8,24.4315,23.6601,23.945,4558,0
+WRB_E.US,D,20230509,000000,23.63,24.0729,23.42,23.44,8273,0
+WRB_E.US,D,20230510,000000,24.05,24.05,23.7232,23.7232,7615,0
+WRB_E.US,D,20230511,000000,23.38,23.6683,23.38,23.5985,3590,0
+WRB_E.US,D,20230512,000000,23.41,23.78,23.41,23.78,2421,0
+WRB_E.US,D,20230515,000000,23.64,23.83,23.16,23.51,31997,0
+WRB_E.US,D,20230516,000000,23.41,23.41,21.5101,22.56,63528,0
+WRB_E.US,D,20230517,000000,22.98,22.99,22.51,22.99,12023,0
+WRB_E.US,D,20230518,000000,22.94,22.97,22.763,22.94,2494,0
+WRB_E.US,D,20230519,000000,22.88,22.94,22.736,22.85,4069,0
+WRB_E.US,D,20230522,000000,22.85,23.0036,22.717,22.805,4338,0
+WRB_E.US,D,20230523,000000,22.76,22.87,22.75,22.87,3706,0
+WRB_E.US,D,20230524,000000,22.99,22.99,22.63,22.81,3659,0
+WRB_E.US,D,20230525,000000,22.8615,22.89,22.785,22.8,3115,0
+WRB_E.US,D,20230526,000000,22.69,22.9509,22.69,22.84,4994,0
+WRB_E.US,D,20230530,000000,22.84,23.2,22.84,22.9,24291,0
+WRB_E.US,D,20230531,000000,22.9393,23.35,22.82,23.09,53548,0
+WRB_E.US,D,20230601,000000,23.21,23.46,23.16,23.46,6122,0
+WRB_E.US,D,20230602,000000,23.325,24.18,23.325,24.17,15729,0
+WRB_E.US,D,20230605,000000,24.17,24.41,23.86,24.41,8426,0
+WRB_E.US,D,20230606,000000,24.42,24.49,24.25,24.46,6350,0
+WRB_E.US,D,20230607,000000,24.28,24.55,24.28,24.45,4737,0
+WRB_E.US,D,20230608,000000,24.3573,24.4259,24.22,24.3786,4836,0
+WRB_E.US,D,20230609,000000,24.3,24.44,24.29,24.29,3870,0
+WRB_E.US,D,20230612,000000,24.18,24.18,23.85,23.85,5871,0
+WRB_E.US,D,20230613,000000,23.85,24.2294,23.83,23.85,14523,0
+WRB_E.US,D,20230614,000000,23.46,23.78,23.42,23.42,6805,0
+WRB_E.US,D,20230615,000000,23.49,23.58,23.29,23.48,11313,0
+WRB_E.US,D,20230616,000000,23.4,23.5009,23.25,23.3899,12094,0
+WRB_E.US,D,20230620,000000,23.25,23.397,22.94,22.94,20560,0
+WRB_E.US,D,20230621,000000,22.914,23.26,22.88,23.24,9674,0
+WRB_E.US,D,20230622,000000,23.1624,23.34,22.91,23.29,12219,0
+WRB_E.US,D,20230623,000000,22.97,23.35,22.7813,23.3,5129,0
+WRB_E.US,D,20230626,000000,23.372,23.495,23.224,23.46,5840,0
+WRB_E.US,D,20230627,000000,23.52,23.535,23.44,23.49,2278,0
+WRB_E.US,D,20230628,000000,23.28,23.69,23.201,23.55,12920,0
+WRB_E.US,D,20230629,000000,23.25,23.39,22.9615,23.0536,5767,0
+WRB_E.US,D,20230630,000000,23.47,23.56,23.365,23.47,34017,0
+WRB_E.US,D,20230703,000000,23.54,23.77,23.54,23.67,1536,0
+WRB_E.US,D,20230705,000000,23.84,23.8903,23.64,23.64,10201,0
+WRB_E.US,D,20230706,000000,23.49,23.49,23.16,23.225,3557,0
+WRB_E.US,D,20230707,000000,23.4492,23.47,23.2634,23.47,2937,0
+WRB_E.US,D,20230710,000000,23.43,23.49,23.29,23.39,6648,0
+WRB_E.US,D,20230711,000000,23.489,23.5574,23.3011,23.43,3972,0
+WRB_E.US,D,20230712,000000,23.57,23.88,23.57,23.82,17189,0
+WRB_E.US,D,20230713,000000,23.8197,23.91,23.8197,23.88,3851,0
+WRB_E.US,D,20230714,000000,23.85,23.85,23.53,23.5464,4895,0
+WRB_E.US,D,20230717,000000,23.7999,23.7999,23.28,23.49,3187,0
+WRB_E.US,D,20230718,000000,23.49,23.49,23.36,23.36,2605,0
+WRB_E.US,D,20230719,000000,23.62,23.62,23.34,23.5294,9725,0
+WRB_E.US,D,20230720,000000,23.45,23.5399,23.1834,23.4119,28613,0
+WRB_E.US,D,20230721,000000,23.46,23.5399,23.18,23.2,5427,0
+WRB_E.US,D,20230724,000000,23.45,23.45,23.2,23.3096,10265,0
+WRB_E.US,D,20230725,000000,23.37,23.37,23.3306,23.335,3582,0
+WRB_E.US,D,20230726,000000,23.3,23.55,23.3,23.31,4310,0
+WRB_E.US,D,20230727,000000,23.43,23.6699,23.34,23.4,7345,0
+WRB_E.US,D,20230728,000000,23.4305,23.5,23.2323,23.45,3452,0
+WRB_E.US,D,20230731,000000,23.4,23.85,23.3997,23.51,20120,0
+WRB_E.US,D,20230801,000000,23.65,23.65,23.27,23.28,4193,0
+WRB_E.US,D,20230802,000000,23.35,23.35,23.01,23.08,7346,0
+WRB_E.US,D,20230803,000000,23.01,23.199,22.8456,23.095,5709,0
+WRB_E.US,D,20230804,000000,23.25,23.31,23.11,23.2163,3121,0
+WRB_E.US,D,20230807,000000,23.38,23.38,23.1522,23.28,3143,0
+WRB_E.US,D,20230808,000000,23.38,23.38,23.21,23.225,2112,0
+WRB_E.US,D,20230809,000000,23.3,23.3,23.15,23.15,3373,0
+WRB_E.US,D,20230810,000000,23.1761,23.3699,23.1761,23.26,7614,0
+WRB_E.US,D,20230811,000000,23.16,23.23,23.09,23.185,3291,0
+WRB_E.US,D,20230814,000000,23.0842,23.22,23.06,23.21,4700,0
+WRB_E.US,D,20230815,000000,23.17,23.17,22.93,22.93,3945,0
+WRB_E.US,D,20230816,000000,23.02,23.02,22.8,22.9375,7279,0
+WRB_E.US,D,20230817,000000,23.05,23.05,22.5,22.5,5269,0
+WRB_E.US,D,20230818,000000,22.41,22.6,22.38,22.48,4285,0
+WRB_E.US,D,20230821,000000,22.22,22.42,22.06,22.11,7110,0
+WRB_E.US,D,20230822,000000,22.39,22.39,22.03,22.12,18375,0
+WRB_E.US,D,20230823,000000,22.22,22.44,22.22,22.4,11657,0
+WRB_E.US,D,20230824,000000,22.449,22.47,22.11,22.32,15071,0
+WRB_E.US,D,20230825,000000,22.4,22.4899,22.2,22.22,12441,0
+WRB_E.US,D,20230828,000000,22.23,22.57,22.21,22.35,13072,0
+WRB_E.US,D,20230829,000000,22.37,22.5,22.36,22.39,11258,0
+WRB_E.US,D,20230830,000000,22.45,22.51,22.35,22.36,17208,0
+WRB_E.US,D,20230831,000000,22.49,22.49,22.3,22.46,74334,0
+WRB_E.US,D,20230901,000000,22.38,22.43,22.26,22.43,6250,0
+WRB_E.US,D,20230905,000000,22.3,22.42,22.2,22.2,11110,0
+WRB_E.US,D,20230906,000000,22.23,22.3626,22.09,22.15,13724,0
+WRB_E.US,D,20230907,000000,22.16,22.2814,22.07,22.17,13368,0
+WRB_E.US,D,20230908,000000,22.17,22.42,22.08,22.15,9191,0
+WRB_E.US,D,20230911,000000,22.14,22.24,22.13,22.15,6932,0
+WRB_E.US,D,20230912,000000,22.14,22.1999,21.96,22.07,6272,0
+WRB_E.US,D,20230913,000000,22.07,22.65,21.91,22.64,105724,0
+WRB_E.US,D,20230914,000000,22.27,22.51,22.16,22.46,52927,0
+WRB_E.US,D,20230915,000000,22.49,22.49,22.14,22.2,21092,0
+WRB_E.US,D,20230918,000000,22.29,22.48,22.21,22.41,6989,0
+WRB_E.US,D,20230919,000000,22.4,22.5799,22.2913,22.32,8363,0
+WRB_E.US,D,20230920,000000,22.34,22.4809,22.16,22.25,21880,0
+WRB_E.US,D,20230921,000000,22.06,22.076,21.73,21.98,74982,0
+WRB_E.US,D,20230922,000000,22.02,22.07,21.8701,22.07,10491,0
+WRB_E.US,D,20230925,000000,22.01,22.01,21.91,21.98,18034,0
+WRB_E.US,D,20230926,000000,21.98,22.1,21.87,21.96,23093,0
+WRB_E.US,D,20230927,000000,22.06,22.205,21.9,21.9,8638,0
+WRB_E.US,D,20230928,000000,22.1059,22.19,21.88,22.16,22595,0
+WRB_E.US,D,20230929,000000,22.1036,22.37,22.1036,22.37,29414,0
+WRB_E.US,D,20231002,000000,22.37,22.37,21.7141,21.83,41204,0
+WRB_E.US,D,20231003,000000,21.64,21.64,21.4,21.57,16384,0
+WRB_E.US,D,20231004,000000,21.58,21.75,21.42,21.4765,7910,0
+WRB_E.US,D,20231005,000000,21.58,21.6,21.4,21.5,28855,0
+WRB_E.US,D,20231006,000000,21.39,21.5,21.02,21.48,7478,0
+WRB_E.US,D,20231009,000000,21.52,21.77,21.41,21.77,8968,0
+WRB_E.US,D,20231010,000000,21.766,21.9354,21.766,21.885,9336,0
+WRB_E.US,D,20231011,000000,21.87,22.19,21.85,22.19,6121,0
+WRB_E.US,D,20231012,000000,22.055,22.0895,21.95,22.08,2539,0
+WRB_E.US,D,20231013,000000,22.08,22.08,21.78,21.87,15697,0
+WRB_E.US,D,20231016,000000,21.87,22.0588,21.86,21.975,19550,0
+WRB_E.US,D,20231017,000000,21.9,22.28,21.9,21.97,25044,0
+WRB_E.US,D,20231018,000000,21.83,21.85,21.67,21.67,9215,0
+WRB_E.US,D,20231019,000000,21.73,21.9146,21.73,21.77,32293,0
+WRB_E.US,D,20231020,000000,21.64,21.8477,21.64,21.84,4127,0
+WRB_E.US,D,20231023,000000,21.6,21.99,21.6,21.83,7904,0
+WRB_E.US,D,20231024,000000,21.99,22.001,21.76,21.96,6454,0
+WRB_E.US,D,20231025,000000,21.935,21.935,21.81,21.81,4020,0
+WRB_E.US,D,20231026,000000,21.8,21.885,21.77,21.8,6215,0
+WRB_E.US,D,20231027,000000,21.8,21.91,21.58,21.59,6894,0
+WRB_E.US,D,20231030,000000,21.58,21.84,21.55,21.57,6952,0
+WRB_E.US,D,20231031,000000,21.57,21.97,21.57,21.97,17141,0
+WRB_E.US,D,20231101,000000,21.84,22.38,21.84,22.38,9838,0
+WRB_E.US,D,20231102,000000,23.02,23.12,22.67,22.87,9580,0
+WRB_E.US,D,20231103,000000,23.086,23.49,23.086,23.32,11613,0
+WRB_E.US,D,20231106,000000,23.23,23.28,23,23.27,9409,0
+WRB_E.US,D,20231107,000000,23.17,23.2529,23.02,23.02,4542,0
+WRB_E.US,D,20231108,000000,23.03,23.16,23.03,23.03,16171,0
+WRB_E.US,D,20231109,000000,22.96,23.1,22.64,22.64,3944,0
+WRB_E.US,D,20231110,000000,23.0199,23.0199,22.78,22.78,2074,0
+WRB_E.US,D,20231113,000000,22.68,22.83,22.55,22.83,10003,0
+WRB_E.US,D,20231114,000000,23.1,23.48,23.054,23.45,13742,0
+WRB_E.US,D,20231115,000000,23.14,23.4398,23.14,23.37,9075,0
+WRB_E.US,D,20231116,000000,23.33,23.449,23.33,23.37,5084,0
+WRB_E.US,D,20231117,000000,23.45,23.5,23.38,23.3801,4027,0
+WRB_E.US,D,20231120,000000,23.28,23.4997,23.21,23.49,12801,0
+WRB_E.US,D,20231121,000000,23.2703,23.4608,23.16,23.17,8376,0
+WRB_E.US,D,20231122,000000,23.2,23.2949,22.85,22.85,9715,0
+WRB_E.US,D,20231124,000000,22.8544,22.8621,22.72,22.8621,6295,0
+WRB_E.US,D,20231127,000000,22.7961,23,22.7961,22.95,8047,0
+WRB_E.US,D,20231128,000000,23.02,23.09,22.968,22.99,9602,0
+WRB_E.US,D,20231129,000000,23.225,23.265,23.02,23.24,4318,0
+WRB_E.US,D,20231130,000000,23.14,23.57,23.14,23.57,18405,0
+WRB_E.US,D,20231201,000000,23.44,23.6774,23.31,23.565,14288,0
+WRB_E.US,D,20231204,000000,23.485,23.66,23.38,23.38,13056,0
+WRB_E.US,D,20231205,000000,23.4,23.73,23.4,23.65,11735,0
+WRB_E.US,D,20231206,000000,23.59,23.72,23.44,23.615,16563,0
+WRB_E.US,D,20231207,000000,23.6199,23.86,23.6199,23.67,7044,0
+WRB_E.US,D,20231208,000000,23.79,23.8766,23.5797,23.82,7431,0
+WRB_E.US,D,20231211,000000,23.66,23.8399,23.66,23.8399,5530,0
+WRB_E.US,D,20231212,000000,23.7641,23.9,23.6501,23.9,8036,0
+WRB_E.US,D,20231213,000000,23.91,24.275,23.75,24.27,8841,0
+WRB_E.US,D,20231214,000000,24.15,24.5,24.13,24.255,8683,0
+WRB_E.US,D,20231215,000000,24.4899,24.4899,24.21,24.23,5697,0
+WRB_E.US,D,20231218,000000,24.28,24.4,24.25,24.368,10163,0
+WRB_E.US,D,20231219,000000,24.28,24.5,24.28,24.5,7926,0
+WRB_E.US,D,20231220,000000,24.34,24.54,24.28,24.46,11888,0
+WRB_E.US,D,20231221,000000,24.5665,24.5665,24.29,24.46,6531,0
+WRB_E.US,D,20231222,000000,24.55,24.65,24.44,24.61,8322,0
+WRB_E.US,D,20231226,000000,24.44,24.65,24.44,24.64,6715,0
+WRB_E.US,D,20231227,000000,24.61,24.86,24.56,24.74,7612,0
+WRB_E.US,D,20231228,000000,24.85,24.9396,24.67,24.8,10881,0
+WRB_E.US,D,20231229,000000,24.75,25.32,24.75,25.17,81697,0
+WRB_E.US,D,20240102,000000,25.04,25.1,24.96,24.96,24817,0
+WRB_E.US,D,20240103,000000,24.94,24.95,24.7486,24.85,18057,0
+WRB_E.US,D,20240104,000000,24.83,24.9129,24.8,24.85,26024,0
+WRB_E.US,D,20240105,000000,24.9,24.98,24.85,24.91,26284,0
+WRB_E.US,D,20240108,000000,24.92,25.11,24.82,25.03,7458,0
+WRB_E.US,D,20240109,000000,24.97,25.15,24.91,25.02,9397,0
+WRB_E.US,D,20240110,000000,25.01,25.07,24.91,24.94,30346,0
+WRB_E.US,D,20240111,000000,24.94,24.98,24.85,24.94,6652,0
+WRB_E.US,D,20240112,000000,25.02,25.0327,24.89,24.92,11691,0
+WRB_E.US,D,20240116,000000,24.87,24.95,24.76,24.79,30070,0
+WRB_E.US,D,20240117,000000,24.7,24.835,24.64,24.75,15793,0
+WRB_E.US,D,20240118,000000,24.8486,24.8486,24.6001,24.68,11403,0
+WRB_E.US,D,20240119,000000,24.64,24.88,24.59,24.8,28310,0
+WRB_E.US,D,20240122,000000,24.94,25.03,24.87,24.95,8146,0
+WRB_E.US,D,20240123,000000,24.93,25,24.86,24.92,4772,0
+WRB_E.US,D,20240124,000000,25.02,25.12,24.98,25.02,14982,0
+WRB_E.US,D,20240125,000000,25.11,25.2569,25.05,25.18,13743,0
+WRB_E.US,D,20240126,000000,25.12,25.24,25.04,25.04,13814,0
+WRB_E.US,D,20240129,000000,25.12,25.15,25.05,25.13,113259,0
+WRB_E.US,D,20240130,000000,25.18,25.18,25.0301,25.1,13704,0
+WRB_E.US,D,20240131,000000,25.1,25.1,24.95,24.95,10371,0
+WRB_E.US,D,20240201,000000,25.055,25.12,24.87,25.11,24563,0
+WRB_E.US,D,20240202,000000,25.01,25.13,25.01,25.1,23936,0
+WRB_E.US,D,20240205,000000,24.91,24.98,24.88,24.98,27004,0
+WRB_E.US,D,20240206,000000,24.9188,25.09,24.9188,24.97,11634,0
+WRB_E.US,D,20240207,000000,24.981,25.1,24.94,24.98,14344,0
+WRB_E.US,D,20240208,000000,24.9,24.9894,24.87,24.89,12461,0
+WRB_E.US,D,20240209,000000,25,25.1496,25,25.06,3216,0
+WRB_E.US,D,20240212,000000,25.1,25.18,24.98,25.11,9424,0
+WRB_E.US,D,20240213,000000,24.93,24.9751,24.71,24.77,14148,0
+WRB_E.US,D,20240214,000000,24.79,25.0019,24.7364,24.78,9963,0
+WRB_E.US,D,20240215,000000,24.9629,25.11,24.91,24.98,3229,0
+WRB_E.US,D,20240216,000000,24.92,25.04,24.86,24.9,5614,0
+WRB_E.US,D,20240220,000000,24.84,25.01,24.84,24.89,7377,0
+WRB_E.US,D,20240221,000000,24.8905,25.0309,24.85,24.85,23571,0
+WRB_E.US,D,20240222,000000,24.88,24.9,24.84,24.84,41720,0
+WRB_E.US,D,20240223,000000,25,25.035,24.87,24.96,8392,0
+WRB_E.US,D,20240226,000000,25.049,25.1,24.88,25.01,19979,0
+WRB_E.US,D,20240227,000000,25.07,25.2,25.06,25.07,24091,0
+WRB_E.US,D,20240228,000000,25.14,25.1925,24.91,24.91,41156,0
+WRB_E.US,D,20240229,000000,24.91,25.19,24.82,25.09,84859,0
+WRB_E.US,D,20240301,000000,24.92,25.0943,24.857,24.94,6254,0
+WRB_E.US,D,20240304,000000,24.96,25.04,24.89,24.91,10754,0
+WRB_E.US,D,20240305,000000,24.785,25.05,24.785,24.99,9155,0
+WRB_E.US,D,20240306,000000,25.03,25.18,24.9901,25.13,9819,0
+WRB_E.US,D,20240307,000000,25.12,25.4,25.12,25.23,19963,0
+WRB_E.US,D,20240308,000000,25.23,25.4,25.2,25.31,9895,0
+WRB_E.US,D,20240311,000000,25.24,25.33,25.24,25.26,9147,0
+WRB_E.US,D,20240312,000000,25.23,25.46,25.23,25.39,19198,0
+WRB_E.US,D,20240313,000000,25.36,25.48,25.2705,25.4,22998,0
+WRB_E.US,D,20240314,000000,25.08,25.08,24.86,24.91,23485,0
+WRB_E.US,D,20240315,000000,24.92,24.95,24.77,24.93,26065,0
+WRB_E.US,D,20240318,000000,24.99,25.13,24.8201,25.08,23486,0
+WRB_E.US,D,20240319,000000,25.13,25.38,25.11,25.29,24459,0
+WRB_E.US,D,20240320,000000,25.29,25.4567,25.1621,25.4,39018,0
+WRB_E.US,D,20240321,000000,25.43,25.675,25.36,25.67,28047,0
+WRB_E.US,D,20240322,000000,25.64,25.68,25.2499,25.5,15138,0
+WRB_E.US,D,20240325,000000,25.5,25.5,25.395,25.41,20722,0
+WRB_E.US,D,20240326,000000,25.37,25.59,25.355,25.54,16963,0
+WRB_E.US,D,20240327,000000,25.505,25.62,25.47,25.58,18305,0
+WRB_E.US,D,20240328,000000,25.61,25.64,25.17,25.17,206955,0
+WRB_E.US,D,20240401,000000,25.18,25.18,24.79,24.9,70587,0
+WRB_E.US,D,20240402,000000,24.74,24.74,24.4603,24.63,8079,0
+WRB_E.US,D,20240403,000000,24.53,24.63,24.41,24.61,34719,0
+WRB_E.US,D,20240404,000000,24.68,24.775,24.6,24.6,7612,0
+WRB_E.US,D,20240405,000000,24.51,24.8299,24.49,24.64,7679,0
+WRB_E.US,D,20240408,000000,24.64,24.71,24.55,24.59,4116,0
+WRB_E.US,D,20240409,000000,24.66,24.67,24.5501,24.6,3546,0
+WRB_E.US,D,20240410,000000,24.38,24.38,23.93,24.03,12952,0
+WRB_E.US,D,20240411,000000,24.0399,24.0399,23.75,23.81,20853,0
+WRB_E.US,D,20240412,000000,23.85,23.96,23.71,23.71,9800,0
+WRB_E.US,D,20240415,000000,23.61,23.62,22.94,23.08,8281,0
+WRB_E.US,D,20240416,000000,23.1,23.445,23.02,23.15,11852,0
+WRB_E.US,D,20240417,000000,23.29,23.5787,23.25,23.36,8922,0
+WRB_E.US,D,20240418,000000,23.53,23.53,23.2012,23.25,12648,0
+WRB_E.US,D,20240419,000000,23.34,23.4403,23.315,23.34,6327,0
+WRB_E.US,D,20240422,000000,23.29,23.52,23.29,23.49,5707,0
+WRB_E.US,D,20240423,000000,23.59,23.85,23.55,23.85,10844,0
+WRB_E.US,D,20240424,000000,23.5801,23.86,23.55,23.77,7327,0
+WRB_E.US,D,20240425,000000,23.52,23.565,23.45,23.46,8740,0
+WRB_E.US,D,20240426,000000,23.58,23.69,23.33,23.42,5034,0
+WRB_E.US,D,20240429,000000,23.6836,23.6836,23.43,23.44,7584,0
+WRB_E.US,D,20240430,000000,23.3215,23.4199,22.89,22.96,63653,0
+WRB_E.US,D,20240501,000000,23.08,23.26,23.01,23.115,19620,0
+WRB_E.US,D,20240502,000000,23.15,23.32,23.08,23.28,17430,0
+WRB_E.US,D,20240503,000000,23.4,23.6,23.3637,23.6,9716,0
+WRB_E.US,D,20240506,000000,23.66,23.82,23.615,23.8,5550,0
+WRB_E.US,D,20240507,000000,23.85,23.92,23.62,23.66,8344,0
+WRB_E.US,D,20240508,000000,23.61,23.7,23.4,23.49,10560,0
+WRB_E.US,D,20240509,000000,23.52,23.5735,23.4005,23.51,4506,0
+WRB_E.US,D,20240510,000000,23.5945,23.5945,23.4,23.5,6101,0
+WRB_E.US,D,20240513,000000,23.54,23.67,23.4997,23.65,2656,0
+WRB_E.US,D,20240514,000000,23.63,23.7189,23.63,23.69,5378,0
+WRB_E.US,D,20240515,000000,23.7387,23.95,23.7301,23.95,8884,0
+WRB_E.US,D,20240516,000000,23.9,23.9799,23.8188,23.8965,4716,0
+WRB_E.US,D,20240517,000000,23.85,23.92,23.64,23.82,7165,0
+WRB_E.US,D,20240520,000000,23.85,23.9007,23.76,23.85,6851,0
+WRB_E.US,D,20240521,000000,23.85,23.86,23.72,23.73,8256,0
+WRB_E.US,D,20240522,000000,23.75,23.8599,23.75,23.83,6264,0
+WRB_E.US,D,20240523,000000,23.75,23.775,23.15,23.39,13190,0
+WRB_E.US,D,20240524,000000,23.465,23.84,23.465,23.4801,9612,0
+WRB_E.US,D,20240528,000000,23.54,23.6525,23.3178,23.39,9577,0
+WRB_E.US,D,20240529,000000,23.25,23.37,23.02,23.23,6388,0
+WRB_E.US,D,20240530,000000,23.23,23.49,23.23,23.48,6374,0
+WRB_E.US,D,20240531,000000,23.63,25.22,23.5492,24.49,73973,0
+WRB_E.US,D,20240603,000000,24.37,24.37,23.94,24.06,37804,0
+WRB_E.US,D,20240604,000000,24.18,24.25,23.6,24.16,6547,0
+WRB_E.US,D,20240605,000000,24.1,24.15,24.0318,24.14,5820,0
+WRB_E.US,D,20240606,000000,24.15,24.16,23.92,24.13,11328,0
+WRB_E.US,D,20240607,000000,23.8781,24,23.8781,23.97,5671,0
+WRB_E.US,D,20240610,000000,23.87,23.9861,23.8,23.93,8695,0
+WRB_E.US,D,20240611,000000,23.93,23.93,23.74,23.86,5079,0
+WRB_E.US,D,20240612,000000,24.14,24.14,23.94,23.94,7608,0
+WRB_E.US,D,20240613,000000,24.025,24.18,24,24.18,7387,0
+WRB_E.US,D,20240614,000000,23.93,24.12,23.52,23.57,7454,0
+WRB_E.US,D,20240617,000000,23.64,23.65,23.51,23.6,7562,0
+WRB_E.US,D,20240618,000000,23.6,23.7686,23.6,23.67,5842,0
+WRB_E.US,D,20240620,000000,23.76,23.8429,23.6,23.61,6876,0
+WRB_E.US,D,20240621,000000,23.7384,23.7384,23.68,23.68,1389,0
+WRB_E.US,D,20240624,000000,23.62,23.9,23.62,23.7407,7427,0
+WRB_E.US,D,20240625,000000,23.79,23.81,23.74,23.81,8000,0
+WRB_E.US,D,20240626,000000,23.8096,23.8101,23.79,23.79,3139,0
+WRB_E.US,D,20240627,000000,23.73,23.9,23.61,23.71,12695,0
+WRB_E.US,D,20240628,000000,23.75,23.86,23.74,23.86,34097,0
+WRB_E.US,D,20240701,000000,23.85,23.85,23.72,23.8,17158,0
+WRB_E.US,D,20240702,000000,23.89,23.92,23.8194,23.92,11589,0
+WRB_E.US,D,20240703,000000,23.85,24.0591,23.85,24.03,7987,0
+WRB_E.US,D,20240705,000000,24.12,24.1675,24.09,24.14,5594,0
+WRB_E.US,D,20240708,000000,24.09,24.11,24.03,24.11,8532,0
+WRB_E.US,D,20240709,000000,24.08,24.1,23.93,23.99,6348,0
+WRB_E.US,D,20240710,000000,24.09,24.31,23.9601,24.29,24773,0
+WRB_E.US,D,20240711,000000,24.33,24.49,24.33,24.44,9720,0
+WRB_E.US,D,20240712,000000,24.49,24.631,24.46,24.5275,5079,0
+WRB_E.US,D,20240715,000000,24.5924,24.5924,24.48,24.54,5187,0
+WRB_E.US,D,20240716,000000,24.65,24.66,24.5201,24.55,3822,0
+WRB_E.US,D,20240717,000000,24.51,24.62,24.4888,24.51,5746,0
+WRB_E.US,D,20240718,000000,24.64,24.64,24.45,24.45,11281,0
+WRB_E.US,D,20240719,000000,24.5684,24.58,24.49,24.58,1839,0
+WRB_E.US,D,20240722,000000,24.66,24.7,24.62,24.67,5243,0
+WRB_E.US,D,20240723,000000,24.68,24.68,24.54,24.54,6426,0
+WRB_E.US,D,20240724,000000,24.41,24.5199,24.31,24.31,5134,0
+WRB_E.US,D,20240725,000000,24.4,24.62,24.4,24.4986,3633,0
+WRB_E.US,D,20240726,000000,24.59,24.59,24.52,24.56,4729,0
+WRB_E.US,D,20240729,000000,24.58,24.61,24.44,24.51,5905,0
+WRB_E.US,D,20240730,000000,24.51,24.66,24.49,24.59,17747,0
+WRB_E.US,D,20240731,000000,24.55,24.63,24.32,24.41,78795,0
+WRB_E.US,D,20240801,000000,24.45,24.56,24.45,24.48,17487,0
+WRB_E.US,D,20240802,000000,24.55,24.5901,24.432,24.52,3366,0
+WRB_E.US,D,20240805,000000,24.32,24.49,24.29,24.29,4156,0
+WRB_E.US,D,20240806,000000,24.355,24.53,24.29,24.53,13395,0
+WRB_E.US,D,20240807,000000,24.54,24.65,24.5303,24.62,4317,0
+WRB_E.US,D,20240808,000000,24.62,24.83,24.61,24.82,14841,0
+WRB_E.US,D,20240809,000000,24.75,24.7895,24.68,24.68,3593,0
+WRB_E.US,D,20240812,000000,24.77,24.77,24.54,24.54,9611,0
+WRB_E.US,D,20240813,000000,24.54,24.73,24.54,24.73,4639,0
+WRB_E.US,D,20240814,000000,24.9292,24.9292,24.85,24.85,5730,0
+WRB_E.US,D,20240815,000000,24.85,24.9,24.83,24.9,6554,0
+WRB_E.US,D,20240816,000000,24.94,24.97,24.93,24.97,2574,0
+WRB_E.US,D,20240819,000000,24.9601,25.0805,24.94,25.06,5563,0
+WRB_E.US,D,20240820,000000,25,25.1199,25,25.07,5559,0
+WRB_E.US,D,20240821,000000,25.13,25.17,25.075,25.17,4742,0
+WRB_E.US,D,20240822,000000,25.14,25.19,25.12,25.17,4768,0
+WRB_E.US,D,20240823,000000,25.29,25.37,25.245,25.262,9522,0
+WRB_E.US,D,20240826,000000,25.25,25.39,25.17,25.17,6894,0
+WRB_E.US,D,20240827,000000,25.15,25.32,25.1,25.14,5351,0
+WRB_E.US,D,20240828,000000,25.1168,25.2414,25.01,25.01,13941,0
+WRB_E.US,D,20240829,000000,25.05,25.07,24.93,25,11459,0
+WRB_E.US,D,20240830,000000,25.08,25.09,24.83,24.83,9809,0
+WRB_E.US,D,20240903,000000,24.8201,25.04,24.8201,24.98,5073,0
+WRB_E.US,D,20240904,000000,24.85,25.09,24.85,25.09,4055,0
+WRB_E.US,D,20240905,000000,25.09,25.18,25.08,25.17,4228,0
+WRB_E.US,D,20240906,000000,25.3,25.3,24.99,25,8845,0
+WRB_E.US,D,20240909,000000,25.12,25.22,25.12,25.22,2324,0
+WRB_E.US,D,20240910,000000,25.27,25.3396,25.19,25.31,4192,0
+WRB_E.US,D,20240911,000000,25.35,25.47,25.2833,25.47,12617,0
+WRB_E.US,D,20240912,000000,25.47,25.62,25.34,25.62,8675,0
+WRB_E.US,D,20240913,000000,25.32,25.46,25.02,25.46,9303,0
+WRB_E.US,D,20240916,000000,25.07,25.48,25.07,25.36,3979,0
+WRB_E.US,D,20240917,000000,25.47,25.4701,25.3,25.3,3528,0
+WRB_E.US,D,20240918,000000,25.3,25.32,25.24,25.2701,2144,0
+WRB_E.US,D,20240919,000000,25.5067,25.5099,25.25,25.3,16637,0
+WRB_E.US,D,20240920,000000,25.15,25.44,25.15,25.33,3054,0
+WRB_E.US,D,20240923,000000,25.38,25.38,25.2,25.32,9811,0
+WRB_E.US,D,20240924,000000,25.22,25.38,25.2,25.38,7103,0
+WRB_E.US,D,20240925,000000,25.3486,25.38,25.28,25.38,4333,0
+WRB_E.US,D,20240926,000000,25.38,25.38,25.2201,25.295,6638,0
+WRB_E.US,D,20240927,000000,25.22,25.47,25.22,25.23,6062,0
+WRB_E.US,D,20240930,000000,25.3037,25.32,25.03,25.06,39340,0
+WRB_E.US,D,20241001,000000,25.02,25.27,25.02,25.26,4458,0
+WRB_E.US,D,20241002,000000,25.23,25.35,25.13,25.3,12594,0
+WRB_E.US,D,20241003,000000,25.2935,25.3175,25.26,25.285,4515,0
+WRB_E.US,D,20241004,000000,25.25,25.25,25.08,25.14,4887,0
+WRB_E.US,D,20241007,000000,24.84,25.13,24.84,24.91,5282,0
+WRB_E.US,D,20241008,000000,25,25.17,24.9,25.0511,9679,0
+WRB_E.US,D,20241009,000000,25.0212,25.1699,24.91,24.91,10652,0
+WRB_E.US,D,20241010,000000,24.91,24.9685,24.84,24.94,6114,0
+WRB_E.US,D,20241011,000000,25.045,25.12,25.035,25.12,3467,0
+WRB_E.US,D,20241014,000000,25.086,25.15,25.07,25.15,4362,0
+WRB_E.US,D,20241015,000000,25.1499,25.1866,25.12,25.13,9339,0
+WRB_E.US,D,20241016,000000,25.22,25.26,25.2035,25.26,2488,0
+WRB_E.US,D,20241017,000000,25.15,25.2636,25.1101,25.2,4751,0
+WRB_E.US,D,20241018,000000,25.1811,25.2,25.03,25.05,4181,0
+WRB_E.US,D,20241021,000000,24.94,24.995,24.75,24.75,5452,0
+WRB_E.US,D,20241022,000000,24.77,25,24.74,24.95,6187,0
+WRB_E.US,D,20241023,000000,24.95,25.0117,24.8,24.87,11798,0
+WRB_E.US,D,20241024,000000,25.06,25.07,25.0201,25.07,6117,0
+WRB_E.US,D,20241025,000000,25.1699,25.1699,25.03,25.08,5999,0
+WRB_E.US,D,20241028,000000,25.04,25.15,25.03,25.14,3651,0
+WRB_E.US,D,20241029,000000,25.02,25.04,24.9214,24.9525,8605,0
+WRB_E.US,D,20241030,000000,25.1688,25.1688,25,25,1820,0
+WRB_E.US,D,20241031,000000,25,25.11,24.95,25.11,7390,0
+WRB_E.US,D,20241101,000000,25.1293,25.1293,24.83,24.84,5054,0
+WRB_E.US,D,20241104,000000,24.9185,25.13,24.8801,25.01,4592,0
+WRB_E.US,D,20241105,000000,24.9,25.19,24.9,25.19,5752,0
+WRB_E.US,D,20241106,000000,24.8,25.18,24.8,25.02,6514,0
+WRB_E.US,D,20241107,000000,25.0611,25.11,24.96,25.07,2263,0
+WRB_E.US,D,20241108,000000,25.12,25.2,25.04,25.2,10656,0
+WRB_E.US,D,20241111,000000,25.24,25.24,25.12,25.12,9757,0
+WRB_E.US,D,20241112,000000,25.08,25.08,25,25.01,13106,0
+WRB_E.US,D,20241113,000000,25.025,25.025,24.9,24.92,9642,0
+WRB_E.US,D,20241114,000000,24.88,25.04,24.78,24.88,12240,0
+WRB_E.US,D,20241115,000000,24.84,24.94,24.81,24.83,5029,0
+WRB_E.US,D,20241118,000000,24.885,24.9676,24.8074,24.83,6040,0
+WRB_E.US,D,20241119,000000,24.81,24.9006,24.68,24.68,11611,0
+WRB_E.US,D,20241120,000000,24.5501,24.735,24.5501,24.6,9823,0
+WRB_E.US,D,20241121,000000,24.625,24.7645,24.5101,24.6548,7475,0
+WRB_E.US,D,20241122,000000,24.85,24.85,24.76,24.76,5673,0
+WRB_E.US,D,20241125,000000,24.92,24.93,24.92,24.93,1370,0
+WRB_E.US,D,20241126,000000,24.75,24.75,24.7025,24.705,3152,0
+WRB_E.US,D,20241127,000000,24.8,24.98,24.7535,24.97,8534,0
+WRB_E.US,D,20241129,000000,25.01,25.2,25,25.2,11672,0
+WRB_E.US,D,20241202,000000,25.2,25.25,25.0938,25.21,7412,0
+WRB_E.US,D,20241203,000000,25.04,25.2099,25.02,25.11,3926,0
+WRB_E.US,D,20241204,000000,25.22,25.26,25.0998,25.22,4793,0
+WRB_E.US,D,20241205,000000,25.16,25.2579,25.0601,25.25,3658,0
+WRB_E.US,D,20241206,000000,25.28,25.32,25.086,25.2,5518,0
+WRB_E.US,D,20241209,000000,25.18,25.2,25.0206,25.11,7502,0
+WRB_E.US,D,20241210,000000,25.11,25.14,25.01,25.09,3436,0
+WRB_E.US,D,20241211,000000,25.25,25.25,24.9746,25.05,5117,0
+WRB_E.US,D,20241212,000000,24.95,25.1318,24.86,24.87,10439,0
+WRB_E.US,D,20241213,000000,24.5442,24.78,24.3819,24.5,13858,0
+WRB_E.US,D,20241216,000000,24.48,24.49,24.29,24.41,9876,0
+WRB_E.US,D,20241217,000000,24.4175,24.51,24.2462,24.4,13919,0
+WRB_E.US,D,20241218,000000,24.3514,24.5,24.16,24.21,12912,0
+WRB_E.US,D,20241219,000000,24.18,24.48,23.95,24.01,19804,0
+WRB_E.US,D,20241220,000000,23.9,24.11,23.86,23.96,13124,0
+WRB_E.US,D,20241223,000000,24.0938,24.12,23.66,23.66,13136,0
+WRB_E.US,D,20241224,000000,23.755,23.755,23.47,23.6763,5407,0
+WRB_E.US,D,20241226,000000,23.7974,23.8297,23.61,23.65,4665,0
+WRB_E.US,D,20241227,000000,23.4818,23.7247,23.3901,23.55,10689,0
+WRB_E.US,D,20241230,000000,23.6799,23.83,23.18,23.44,33879,0
+WRB_E.US,D,20241231,000000,23.505,23.78,22.895,23.06,119737,0
+WRB_E.US,D,20250102,000000,23.22,23.4799,23.2,23.46,23625,0
+WRB_E.US,D,20250103,000000,23.5,23.6533,23.5,23.57,7932,0
+WRB_E.US,D,20250106,000000,23.55,23.585,23.3926,23.51,8745,0
+WRB_E.US,D,20250107,000000,23.3,23.31,22.96,23.14,15618,0
+WRB_E.US,D,20250108,000000,23.095,23.1,22.91,23.03,8035,0
+WRB_E.US,D,20250110,000000,22.9,23.027,22.44,22.44,26303,0
+WRB_E.US,D,20250113,000000,22.38,22.43,22.09,22.23,22197,0
+WRB_E.US,D,20250114,000000,22.29,22.3887,22.26,22.33,18207,0
+WRB_E.US,D,20250115,000000,22.56,22.9299,22.56,22.86,11522,0
+WRB_E.US,D,20250116,000000,22.815,23.1205,22.71,22.95,11504,0
+WRB_E.US,D,20250117,000000,23.02,23.09,22.81,22.93,21214,0
+WRB_E.US,D,20250121,000000,23.07,23.19,23,23.19,13264,0
+WRB_E.US,D,20250122,000000,23.16,23.2567,23.05,23.13,10763,0
+WRB_E.US,D,20250123,000000,22.96,23.1099,22.92,23.01,8015,0
+WRB_E.US,D,20250124,000000,23.12,23.2,23.0851,23.0851,10416,0
+WRB_E.US,D,20250127,000000,23.17,23.36,23.11,23.36,9033,0
+WRB_E.US,D,20250128,000000,23.35,23.4409,23.12,23.28,6583,0
+WRB_E.US,D,20250129,000000,23.17,23.25,22.9601,23.09,23250,0
+WRB_E.US,D,20250130,000000,23.1999,23.24,23.0713,23.23,4608,0
+WRB_E.US,D,20250131,000000,23.2058,23.31,23.01,23.18,8281,0
+WRB_E.US,D,20250203,000000,23.09,23.1247,22.91,23,9007,0
+WRB_E.US,D,20250204,000000,23.0466,23.1183,22.95,22.96,12622,0
+WRB_E.US,D,20250205,000000,23.06,23.2288,23.05,23.19,4533,0
+WRB_E.US,D,20250206,000000,22.71,23.22,22.71,23,7254,0
+WRB_E.US,D,20250207,000000,22.9248,23.0691,22.89,23.02,12257,0
+WRB_E.US,D,20250210,000000,23.03,23.1399,22.93,23.06,3365,0
+WRB_E.US,D,20250211,000000,23.06,23.11,22.96,23.11,7606,0
+WRB_E.US,D,20250212,000000,22.96,23.08,22.8,22.95,8299,0
+WRB_E.US,D,20250213,000000,23.1278,23.1299,22.93,23.11,6714,0
+WRB_E.US,D,20250214,000000,23.22,23.2487,23.0883,23.2029,5068,0
+WRB_E.US,D,20250218,000000,23.24,23.3085,23.1056,23.19,6525,0
+WRB_E.US,D,20250219,000000,23.1001,23.19,22.95,23.1,6567,0
+WRB_E.US,D,20250220,000000,23.08,23.1751,22.98,23.08,13422,0
+WRB_E.US,D,20250221,000000,23.0501,23.2,23.0501,23.09,7309,0
+WRB_E.US,D,20250224,000000,23.1689,23.23,23.1,23.12,6490,0
+WRB_E.US,D,20250225,000000,23.2,23.4,23.0823,23.39,11814,0
+WRB_E.US,D,20250226,000000,23.39,23.46,23.305,23.365,34315,0
+WRB_E.US,D,20250227,000000,23.35,23.39,23.3,23.31,11458,0
+WRB_E.US,D,20250228,000000,23.2523,23.3986,23.19,23.3,6157,0
+WRB_E.US,D,20250303,000000,23.265,23.34,23.25,23.34,4135,0
+WRB_E.US,D,20250304,000000,23.3083,23.3083,23.05,23.05,15847,0
+WRB_E.US,D,20250305,000000,23.05,23.1799,22.91,22.96,22344,0
+WRB_E.US,D,20250306,000000,22.862,23.0815,22.75,22.76,15158,0
+WRB_E.US,D,20250307,000000,22.87,22.932,22.5,22.59,12823,0
+WRB_E.US,D,20250310,000000,22.4663,22.667,22.36,22.43,5160,0
+WRB_E.US,D,20250311,000000,22.37,22.5179,22.2701,22.3979,11420,0
+WRB_E.US,D,20250312,000000,22.57,22.58,22.362,22.55,22280,0
+WRB_E.US,D,20250313,000000,22.57,22.76,22.35,22.7383,21479,0
+WRB_E.US,D,20250314,000000,22.45,22.58,22.3591,22.55,17433,0
+WRB_E.US,D,20250317,000000,22.46,22.7,22.46,22.67,14937,0
+WRB_E.US,D,20250318,000000,22.6059,22.62,22.45,22.55,10743,0
+WRB_E.US,D,20250319,000000,22.6243,22.6243,22.37,22.47,12453,0
+WRB_E.US,D,20250320,000000,22.46,22.54,22.4,22.43,18099,0
+WRB_E.US,D,20250321,000000,22.435,22.4983,22.4,22.44,8478,0
+WRB_E.US,D,20250324,000000,22.49,22.52,22.2753,22.36,16389,0
+WRB_E.US,D,20250325,000000,22.34,22.41,22.23,22.26,9571,0
+WRB_E.US,D,20250326,000000,22.1,22.2988,21.94,22.06,20715,0
+WRB_E.US,D,20250327,000000,21.9974,22.13,21.97,21.97,9421,0
+WRB_E.US,D,20250328,000000,22.087,22.154,21.87,21.94,93226,0
+WRB_E.US,D,20250331,000000,21.875,22.03,21.8,22.03,204670,0
+WRB_E.US,D,20250401,000000,21.995,22.22,21.995,22.15,66530,0
+WRB_E.US,D,20250402,000000,22.0846,22.2396,22.07,22.18,10628,0
+WRB_E.US,D,20250403,000000,21.8589,22.04,21.83,21.9001,23123,0
+WRB_E.US,D,20250404,000000,21.73,21.7691,21.51,21.73,12754,0
+WRB_E.US,D,20250407,000000,21.495,21.69,21.3417,21.51,14573,0
+WRB_E.US,D,20250408,000000,21.75,21.75,21.44,21.53,31920,0
+WRB_E.US,D,20250409,000000,21.565,21.94,21.28,21.94,27208,0
+WRB_E.US,D,20250410,000000,21.83,21.87,21.3865,21.41,10843,0
+WRB_E.US,D,20250411,000000,20.43,21.485,20.43,21.36,5975,0
+WRB_E.US,D,20250414,000000,21.52,21.52,21.3,21.37,9766,0
+WRB_E.US,D,20250415,000000,21.3,21.53,21.3,21.34,7738,0
+WRB_E.US,D,20250416,000000,21.285,21.535,21.2568,21.39,16375,0
+WRB_E.US,D,20250417,000000,21.387,21.49,21.387,21.48,9791,0
+WRB_E.US,D,20250421,000000,21.3716,21.44,21.321,21.39,15245,0
+WRB_E.US,D,20250422,000000,21.3826,21.6,21.37,21.58,11449,0
+WRB_E.US,D,20250423,000000,21.75,22.17,21.75,21.83,13975,0
+WRB_E.US,D,20250424,000000,21.89,22.0083,21.87,21.97,17554,0
+WRB_E.US,D,20250425,000000,22.01,22.035,21.84,21.91,10990,0
+WRB_E.US,D,20250428,000000,21.98,21.9999,21.86,21.93,9219,0
+WRB_E.US,D,20250429,000000,21.9,21.98,21.81,21.88,26614,0
+WRB_E.US,D,20250430,000000,21.81,21.9088,21.7417,21.77,14661,0
+WRB_E.US,D,20250501,000000,21.82,21.85,21.57,21.57,22759,0
+WRB_E.US,D,20250502,000000,21.7351,21.75,21.6,21.69,12377,0
+WRB_E.US,D,20250505,000000,21.63,21.72,21.58,21.58,10083,0
+WRB_E.US,D,20250506,000000,21.6024,21.6893,21.57,21.65,4893,0
+WRB_E.US,D,20250507,000000,21.74,21.84,21.67,21.76,26428,0
+WRB_E.US,D,20250508,000000,21.75,21.79,21.66,21.72,59122,0
+WRB_E.US,D,20250509,000000,21.74,21.74,21.65,21.685,8819,0
+WRB_E.US,D,20250512,000000,21.79,21.86,21.69,21.69,12146,0
+WRB_E.US,D,20250513,000000,21.6442,21.77,21.55,21.63,20656,0
+WRB_E.US,D,20250514,000000,21.7199,21.7199,21.42,21.43,7879,0
+WRB_E.US,D,20250515,000000,21.5992,21.5992,21.42,21.5,12685,0
+WRB_E.US,D,20250516,000000,21.51,21.6452,21.51,21.59,8811,0
+WRB_E.US,D,20250519,000000,21.58,21.67,21.5,21.67,6989,0
+WRB_E.US,D,20250520,000000,21.6057,21.7832,21.58,21.64,16931,0
+WRB_E.US,D,20250521,000000,21.6282,21.6282,21.26,21.32,8501,0
+WRB_E.US,D,20250522,000000,21.33,21.46,21.2635,21.42,7144,0
+WRB_E.US,D,20250523,000000,21.43,21.43,21.2703,21.39,8465,0
+WRB_E.US,D,20250527,000000,21.63,21.72,21.5438,21.64,16479,0
+WRB_E.US,D,20250528,000000,21.655,21.74,21.63,21.68,12439,0
+WRB_E.US,D,20250529,000000,21.6402,21.78,21.62,21.75,7896,0
+WRB_E.US,D,20250530,000000,21.54,21.75,21.54,21.61,48857,0
+WRB_E.US,D,20250602,000000,21.75,21.75,21.59,21.64,14052,0
+WRB_E.US,D,20250603,000000,21.7285,21.7537,21.69,21.71,2473,0
+WRB_E.US,D,20250604,000000,21.71,21.99,21.71,21.925,17928,0
+WRB_E.US,D,20250605,000000,21.9142,22.1,21.9142,22.0093,13456,0
+WRB_E.US,D,20250606,000000,21.83,22.04,21.83,22,6730,0
+WRB_E.US,D,20250609,000000,21.9155,22.16,21.9155,22.12,19808,0
+WRB_E.US,D,20250610,000000,22.04,22.23,22.04,22.14,15091,0
+WRB_E.US,D,20250611,000000,22.15,22.2498,22.1,22.1,16222,0
+WRB_E.US,D,20250612,000000,22.1776,22.21,22.08,22.13,8466,0
+WRB_E.US,D,20250613,000000,21.8661,21.9,21.57,21.61,32313,0
+WRB_E.US,D,20250616,000000,21.62,21.735,21.6,21.655,12313,0
+WRB_E.US,D,20250617,000000,21.72,21.75,21.57,21.6,35155,0
+WRB_E.US,D,20250618,000000,21.61,21.82,21.61,21.62,45254,0
+WRB_E.US,D,20250620,000000,21.64,21.91,21.63,21.83,17034,0
+WRB_E.US,D,20250623,000000,21.7371,22.0327,21.7371,21.97,15123,0
+WRB_E.US,D,20250624,000000,22.06,22.3,22.03,22.26,14731,0
+WRB_E.US,D,20250625,000000,22.03,22.4,22.03,22.35,9766,0
+WRB_E.US,D,20250626,000000,22.38,22.54,22.38,22.52,26520,0
+WRB_E.US,D,20250627,000000,22.52,22.75,22.5,22.55,69571,0
+WRB_E.US,D,20250630,000000,22.52,22.83,22.52,22.66,164816,0
+WRB_E.US,D,20250701,000000,22.58,22.625,22.45,22.59,18059,0
+WRB_E.US,D,20250702,000000,22.53,22.69,22.53,22.68,12691,0
+WRB_E.US,D,20250703,000000,22.71,22.72,22.64,22.7,7298,0
+WRB_E.US,D,20250707,000000,22.61,22.6934,22.51,22.59,12649,0
+WRB_E.US,D,20250708,000000,22.52,22.5958,22.5,22.56,11665,0
+WRB_E.US,D,20250709,000000,22.659,22.68,22.57,22.63,6215,0
+WRB_E.US,D,20250710,000000,22.62,22.84,22.62,22.78,8833,0
+WRB_E.US,D,20250711,000000,22.8175,22.8175,22.675,22.675,8424,0
+WRB_E.US,D,20250714,000000,22.68,22.715,22.55,22.6,10357,0
+WRB_E.US,D,20250715,000000,22.5784,22.6,22.46,22.4696,8349,0
+WRB_E.US,D,20250716,000000,22.555,22.59,22.36,22.4,14758,0
+WRB_E.US,D,20250717,000000,22.53,22.6,22.48,22.51,7913,0
+WRB_E.US,D,20250718,000000,22.55,22.68,22.48,22.52,4374,0
+WRB_E.US,D,20250721,000000,22.7,22.77,22.6,22.6,21924,0
+WRB_E.US,D,20250722,000000,22.6399,22.6399,22.58,22.58,3083,0
+WRB_E.US,D,20250723,000000,22.6,22.62,22.5,22.53,5719,0
+WRB_E.US,D,20250724,000000,22.5233,22.5233,22.41,22.48,4849,0
+WRB_E.US,D,20250725,000000,22.45,22.55,22.4,22.475,12843,0
+WRB_E.US,D,20250728,000000,22.46,22.6034,22.45,22.4708,5843,0
+WRB_E.US,D,20250729,000000,22.5274,22.6184,22.5,22.55,5809,0
+WRB_E.US,D,20250730,000000,22.55,22.63,22.55,22.57,5849,0
+WRB_E.US,D,20250731,000000,22.55,22.63,22.49,22.55,5776,0
+WRB_E.US,D,20250801,000000,22.61,22.61,22.55,22.56,2813,0
+WRB_E.US,D,20250804,000000,22.615,22.79,22.615,22.7512,5500,0
+WRB_E.US,D,20250805,000000,22.76,22.93,22.6719,22.93,18580,0
+WRB_E.US,D,20250806,000000,22.9515,22.9515,22.72,22.7338,11502,0
+WRB_E.US,D,20250807,000000,22.95,22.97,22.75,22.78,4883,0
+WRB_E.US,D,20250808,000000,22.68,22.77,22.67,22.77,3122,0
+WRB_E.US,D,20250811,000000,22.75,22.87,22.7462,22.7753,5291,0
+WRB_E.US,D,20250812,000000,22.77,22.86,22.75,22.7889,10425,0
+WRB_E.US,D,20250813,000000,22.835,22.9699,22.83,22.925,6348,0
+WRB_E.US,D,20250814,000000,22.9,22.935,22.83,22.88,4454,0
+WRB_E.US,D,20250815,000000,22.9322,22.99,22.913,22.95,8529,0
+WRB_E.US,D,20250818,000000,22.95,23.07,22.92,23.07,8106,0
+WRB_E.US,D,20250819,000000,23.0475,23.21,23.0475,23.18,3615,0
+WRB_E.US,D,20250820,000000,23.101,23.2,23.101,23.2,5875,0
+WRB_E.US,D,20250821,000000,22.9,23.2836,22.9,23.1771,3639,0
+WRB_E.US,D,20250822,000000,23.21,23.4,23.21,23.4,5854,0
+WRB_E.US,D,20250825,000000,23.5137,23.77,23.5137,23.58,9862,0
+WRB_E.US,D,20250826,000000,23.6751,23.6751,23.54,23.5884,3294,0
+WRB_E.US,D,20250827,000000,23.5633,23.5914,23.52,23.55,4735,0
+WRB_E.US,D,20250828,000000,23.55,23.6,23.53,23.55,7217,0
+WRB_E.US,D,20250829,000000,23.5427,23.6588,23.46,23.46,22687,0
+WRB_E.US,D,20250902,000000,23.5799,23.5799,23.41,23.45,4542,0
+WRB_E.US,D,20250903,000000,23.4485,23.5377,23.4485,23.535,1806,0
+WRB_E.US,D,20250904,000000,23.6467,23.66,23.58,23.6447,4157,0
+WRB_E.US,D,20250905,000000,23.9,24.01,23.75,24.01,7839,0
+WRB_E.US,D,20250908,000000,24.01,24.3,24.01,24.25,17330,0
+WRB_E.US,D,20250909,000000,24.18,24.21,24.05,24.19,13932,0
+WRB_E.US,D,20250910,000000,24.15,24.25,24.12,24.24,11587,0
+WRB_E.US,D,20250911,000000,24.25,24.45,24.25,24.373,8744,0
+WRB_E.US,D,20250912,000000,24.3476,24.5,24.3,24.39,7407,0
+WRB_E.US,D,20250915,000000,24.275,24.54,24.1377,24.33,22967,0
+WRB_E.US,D,20250916,000000,24.4,24.4,24.31,24.335,7317,0
+WRB_E.US,D,20250917,000000,24.41,24.45,24.14,24.15,16338,0
+WRB_E.US,D,20250918,000000,24.2094,24.21,23.96,23.96,13071,0
+WRB_E.US,D,20250919,000000,24,24,23.82,23.82,8438,0
+WRB_E.US,D,20250922,000000,23.965,23.965,23.56,23.5709,17098,0
+WRB_E.US,D,20250923,000000,23.6574,23.6574,23.34,23.42,16069,0
+WRB_E.US,D,20250924,000000,23.76,23.76,23.25,23.32,8624,0
+WRB_E.US,D,20250925,000000,23.37,23.565,23.35,23.54,15947,0
+WRB_E.US,D,20250926,000000,23.58,23.62,23.29,23.47,4415,0
+WRB_E.US,D,20250929,000000,23.4301,23.6532,23.22,23.34,7616,0
+WRB_E.US,D,20250930,000000,23.46,23.51,23.1,23.14,183082,0
+WRB_E.US,D,20251001,000000,23.2225,23.41,23.19,23.37,30438,0
+WRB_E.US,D,20251002,000000,23.46,23.48,23.25,23.35,10826,0
+WRB_E.US,D,20251003,000000,23.4346,23.44,23.23,23.3,3592,0
+WRB_E.US,D,20251006,000000,23.22,23.33,23.15,23.2,12720,0
+WRB_E.US,D,20251007,000000,23.181,23.2492,23.1,23.14,11571,0
+WRB_E.US,D,20251008,000000,23.15,23.24,23.08,23.11,10200,0
+WRB_E.US,D,20251009,000000,23.142,23.15,22.93,23,11534,0
+WRB_E.US,D,20251010,000000,23.0814,23.1799,22.72,22.83,22987,0
+WRB_E.US,D,20251013,000000,23,23,22.84,22.95,7497,0
+WRB_E.US,D,20251014,000000,22.95,23.035,22.89,22.98,12749,0
+WRB_E.US,D,20251015,000000,23.07,23.22,22.95,23.02,7799,0
+WRB_E.US,D,20251016,000000,23,23.03,22.85,22.85,5440,0
+WRB_E.US,D,20251017,000000,22.81,22.85,22.7896,22.8,7695,0
+WRB_E.US,D,20251020,000000,23,23.08,22.8724,23.05,8539,0
+WRB_E.US,D,20251021,000000,23,23.1799,23,23.15,11983,0
+WRB_E.US,D,20251022,000000,23.0205,23.1399,23.0205,23.09,8782,0
+WRB_E.US,D,20251023,000000,23.12,23.15,23.03,23.15,4719,0
+WRB_E.US,D,20251024,000000,23.2062,23.26,23.151,23.195,5255,0
+WRB_E.US,D,20251027,000000,23.2,23.24,23.1075,23.24,6361,0
+WRB_E.US,D,20251028,000000,23.24,23.29,23.08,23.13,7045,0
+WRB_E.US,D,20251029,000000,23.1345,23.179,23.0743,23.13,4838,0
+WRB_E.US,D,20251030,000000,23.05,23.1,22.85,22.88,11353,0
+WRB_E.US,D,20251031,000000,22.95,22.95,22.55,22.71,10238,0
+WRB_E.US,D,20251103,000000,22.7186,22.76,22.62,22.66,9940,0
+WRB_E.US,D,20251104,000000,22.4955,22.6758,22.46,22.63,12229,0
+WRB_E.US,D,20251105,000000,22.44,22.77,22.43,22.73,9113,0
+WRB_E.US,D,20251106,000000,22.5,22.6999,22.5,22.53,13031,0
+WRB_E.US,D,20251107,000000,22.6299,22.67,22.465,22.63,7884,0
+WRB_E.US,D,20251110,000000,22.8,22.8,22.61,22.77,9252,0
+WRB_E.US,D,20251111,000000,22.758,22.7834,22.62,22.66,8919,0
+WRB_E.US,D,20251112,000000,22.59,22.65,22.55,22.62,3570,0
+WRB_E.US,D,20251113,000000,22.4378,22.62,22.37,22.37,12407,0
+WRB_E.US,D,20251114,000000,22.3,22.53,22.1901,22.51,14552,0
+WRB_E.US,D,20251117,000000,22.447,22.51,22.15,22.36,7626,0
+WRB_E.US,D,20251118,000000,22.24,22.41,22.18,22.3726,9762,0
+WRB_E.US,D,20251119,000000,22.32,22.37,22.22,22.35,10151,0
+WRB_E.US,D,20251120,000000,22.35,22.4599,22.05,22.11,10963,0
+WRB_E.US,D,20251121,000000,22.0123,22.26,21.96,22.23,9233,0
+WRB_E.US,D,20251124,000000,22.15,22.37,22.15,22.37,13187,0
+WRB_E.US,D,20251125,000000,22.41,22.52,22.2362,22.49,20102,0
+WRB_E.US,D,20251126,000000,22.51,22.59,22.3158,22.59,8994,0
+WRB_E.US,D,20251128,000000,22.5831,22.5831,22.43,22.43,10330,0
+WRB_E.US,D,20251201,000000,22.455,22.5,22.3995,22.4475,20116,0
+WRB_E.US,D,20251202,000000,22.47,22.51,22.3606,22.48,23814,0
+WRB_E.US,D,20251203,000000,22.39,22.5283,22.35,22.5,12229,0
+WRB_E.US,D,20251204,000000,22.435,22.5,22.32,22.4,11970,0
+WRB_E.US,D,20251205,000000,22.35,22.4,22.15,22.27,18721,0
+WRB_E.US,D,20251208,000000,22.28,22.3599,22.16,22.22,18398,0
+WRB_E.US,D,20251209,000000,22.44,22.47,22.25,22.3026,36932,0
+WRB_E.US,D,20251210,000000,22.27,22.47,22.23,22.37,7418,0
+WRB_E.US,D,20251211,000000,22.48,22.58,22.4048,22.53,11862,0
+WRB_E.US,D,20251212,000000,22.39,22.52,22.33,22.475,15743,0
+WRB_E.US,D,20251215,000000,22.17,22.21,22,22.1,22089,0
+WRB_E.US,D,20251216,000000,22.11,22.19,22.04,22.17,10281,0
+WRB_E.US,D,20251217,000000,22.06,22.125,22.05,22.07,10309,0
+WRB_E.US,D,20251218,000000,22.178,22.178,21.83,21.91,39968,0
+WRB_E.US,D,20251219,000000,21.9212,21.9212,21.75,21.8,26182,0
+WRB_E.US,D,20251222,000000,21.9,21.94,21.66,21.76,16704,0
+WRB_E.US,D,20251223,000000,21.71,21.85,21.7,21.83,31406,0
+WRB_E.US,D,20251224,000000,21.825,22.02,21.76,21.9999,28726,0
+WRB_E.US,D,20251226,000000,22.0117,22.22,22.01,22.12,15348,0
+WRB_E.US,D,20251229,000000,22.13,22.15,22.1094,22.14,12039,0
+WRB_E.US,D,20251230,000000,22.0301,22.15,22.03,22.1299,17460,0
+WRB_E.US,D,20251231,000000,22.12,22.16,22.1,22.1,19822,0
+WRB_E.US,D,20260102,000000,22.185,22.4,22.15,22.4,7727,0
+WRB_E.US,D,20260105,000000,22.45,22.58,22.34,22.34,25635,0
+WRB_E.US,D,20260106,000000,22.36,22.38,22.19,22.2499,11066,0
+WRB_E.US,D,20260107,000000,22.2815,22.33,22.21,22.33,11129,0
+WRB_E.US,D,20260108,000000,22.37,22.43,22.285,22.42,17434,0
+WRB_E.US,D,20260109,000000,22.362,22.46,22.36,22.41,14651,0
+WRB_E.US,D,20260112,000000,22.365,22.46,22.32,22.39,15300,0
+WRB_E.US,D,20260113,000000,22.3301,22.5,22.3301,22.5,6351,0
+WRB_E.US,D,20260114,000000,22.47,22.59,22.47,22.58,6211,0
+WRB_E.US,D,20260115,000000,22.52,22.68,22.52,22.66,11726,0
+WRB_E.US,D,20260116,000000,22.63,22.7399,22.5201,22.53,14655,0
+WRB_E.US,D,20260120,000000,22.56,22.56,22.1,22.38,31469,0
+WRB_E.US,D,20260121,000000,22.6095,22.6799,22.36,22.53,11193,0
+WRB_E.US,D,20260122,000000,22.58,22.68,22.47,22.67,6531,0
+WRB_E.US,D,20260123,000000,22.76,22.82,22.655,22.8199,12320,0
+WRB_E.US,D,20260126,000000,22.87,22.91,22.8,22.9,9938,0
+WRB_E.US,D,20260127,000000,22.97,22.97,22.8,22.88,7720,0
+WRB_E.US,D,20260128,000000,22.955,22.9599,22.84,22.84,7751,0
+WRB_E.US,D,20260129,000000,22.81,22.86,22.77,22.79,12365,0
+WRB_E.US,D,20260130,000000,22.85,22.85,22.7,22.7999,3527,0
+WRB_E.US,D,20260202,000000,22.79,22.8,22.73,22.79,10838,0
+WRB_E.US,D,20260203,000000,22.76,22.76,22.6,22.67,5109,0
+WRB_E.US,D,20260204,000000,22.7134,22.84,22.65,22.84,13310,0
+WRB_E.US,D,20260205,000000,22.7449,22.84,22.7449,22.78,9036,0
+WRB_E.US,D,20260206,000000,22.78,22.89,22.78,22.86,2389,0
+WRB_E.US,D,20260209,000000,22.9462,22.95,22.83,22.8301,5497,0
+WRB_E.US,D,20260210,000000,22.84,22.92,22.84,22.885,6456,0
+WRB_E.US,D,20260211,000000,23,23,22.8501,22.93,10061,0
+WRB_E.US,D,20260212,000000,22.87,22.9617,22.87,22.93,3698,0
+WRB_E.US,D,20260213,000000,22.9,23.05,22.89,23.05,12383,0
+WRB_E.US,D,20260217,000000,23.045,23.15,22.93,23.15,8710,0
+WRB_E.US,D,20260218,000000,23.18,23.18,23.08,23.13,1398,0
diff --git a/daily/us/nyse stocks/2/wsr.us.txt b/daily/us/nyse stocks/2/wsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae26434ff8d05a751336fa6e676aedb4a6973930
--- /dev/null
+++ b/daily/us/nyse stocks/2/wsr.us.txt	
@@ -0,0 +1,3891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSR.US,D,20100830,000000,4.67606,4.74969,4.67196,4.7169,105665.06223902,0
+WSR.US,D,20100831,000000,4.67497,4.81688,4.67497,4.72936,251504.80813711,0
+WSR.US,D,20100901,000000,4.76204,4.79443,4.7456,4.7456,52680.37375887,0
+WSR.US,D,20100902,000000,4.75396,4.81884,4.72097,4.74152,41143.144697727,0
+WSR.US,D,20100903,000000,5.68588,5.68588,4.73353,4.74152,71488.257241723,0
+WSR.US,D,20100907,000000,4.75396,4.75396,4.71282,4.71282,8585.5818828737,0
+WSR.US,D,20100908,000000,4.75396,4.78236,4.72097,4.72517,46867.551346492,0
+WSR.US,D,20100909,000000,4.73353,4.73353,4.71282,4.7169,20748.917921227,0
+WSR.US,D,20100910,000000,4.76204,4.76204,4.59843,4.59843,82729.396303792,0
+WSR.US,D,20100913,000000,4.6318,4.8235,4.6318,4.79443,57911.297075847,0
+WSR.US,D,20100914,000000,4.77391,4.7986,4.75396,4.77391,30740.927299702,0
+WSR.US,D,20100915,000000,4.75396,4.78663,4.75396,4.78236,34797.771523126,0
+WSR.US,D,20100916,000000,4.80337,4.81504,4.75396,4.75396,47888.444989134,0
+WSR.US,D,20100917,000000,4.78995,4.78995,4.75396,4.75396,90972.624125236,0
+WSR.US,D,20100920,000000,4.7702,4.78663,4.73353,4.76603,47460.759434916,0
+WSR.US,D,20100921,000000,4.76603,4.81504,4.75396,4.81067,177408.28586883,0
+WSR.US,D,20100922,000000,4.83138,4.84003,4.83138,4.83538,22202.637569457,0
+WSR.US,D,20100923,000000,4.8558,4.8558,4.8235,4.85172,94740.574981509,0
+WSR.US,D,20100924,000000,4.83538,4.83538,4.80697,4.83538,32907.113508206,0
+WSR.US,D,20100927,000000,4.8235,4.8558,4.81067,4.84773,19497.732057083,0
+WSR.US,D,20100928,000000,4.83538,4.88479,4.83538,4.88479,16592.348941169,0
+WSR.US,D,20100929,000000,4.85172,4.87673,4.85172,4.87673,50967.57536145,0
+WSR.US,D,20100930,000000,4.8736,4.88605,4.83625,4.86572,17582.399875572,0
+WSR.US,D,20101001,000000,812.381,812.381,4.78995,4.87223,47079.337943053,0
+WSR.US,D,20101004,000000,4.86029,4.88897,4.84003,4.8805,28595.302896689,0
+WSR.US,D,20101005,000000,4.89286,4.89286,4.83538,4.8805,206585.48786092,0
+WSR.US,D,20101006,000000,4.87223,4.91377,4.87223,4.9092,62805.006782764,0
+WSR.US,D,20101007,000000,4.86029,4.9337,4.86029,4.92555,52893.188445707,0
+WSR.US,D,20101008,000000,4.92961,5.17971,4.89684,5.06852,94191.574774892,0
+WSR.US,D,20101011,000000,408.681,408.681,5.10606,5.22348,366051.54225808,0
+WSR.US,D,20101012,000000,5.21986,5.25343,5.08477,5.23631,277558.67187509,0
+WSR.US,D,20101013,000000,5.2614,5.2614,5.14185,5.23631,191848.84186535,0
+WSR.US,D,20101014,000000,5.2614,5.27375,5.16736,5.21102,124968.4852342,0
+WSR.US,D,20101015,000000,5.27375,5.3224,5.17133,5.21986,94791.979495237,0
+WSR.US,D,20101018,000000,5.3224,5.3224,5.21986,5.26998,175902.1336166,0
+WSR.US,D,20101019,000000,5.30527,5.3224,5.24895,5.2614,131271.70670755,0
+WSR.US,D,20101020,000000,5.3224,5.32707,5.2614,5.28115,205159.52665011,0
+WSR.US,D,20101021,000000,5.297,5.49903,5.2614,5.347,206624.55529135,0
+WSR.US,D,20101022,000000,5.37959,5.55973,5.35983,5.36713,195829.60740844,0
+WSR.US,D,20101025,000000,5.36713,5.4251,5.3224,5.40419,193891.6572409,0
+WSR.US,D,20101026,000000,5.40419,5.40419,5.28115,5.30166,157060.32315469,0
+WSR.US,D,20101027,000000,5.30166,5.40419,5.30166,5.383,59000.044676609,0
+WSR.US,D,20101028,000000,5.3224,5.37162,5.31801,5.37162,69631.526205862,0
+WSR.US,D,20101029,000000,5.38396,5.41519,5.32492,5.41519,107851.81025302,0
+WSR.US,D,20101101,000000,5.52364,5.69921,5.36713,5.42052,112171.84558671,0
+WSR.US,D,20101102,000000,5.52364,5.58463,5.48172,5.5427,107829.19226696,0
+WSR.US,D,20101103,000000,5.56265,5.66263,5.56265,5.57208,93205.636201587,0
+WSR.US,D,20101104,000000,5.56265,5.64124,5.46508,5.53843,109887.42899664,0
+WSR.US,D,20101105,000000,5.52364,5.63735,5.48172,5.52364,46990.922179441,0
+WSR.US,D,20101108,000000,5.55973,5.55973,5.50264,5.51536,47625.253878847,0
+WSR.US,D,20101109,000000,5.48172,5.58463,5.48172,5.56265,53622.104450371,0
+WSR.US,D,20101110,000000,5.56265,5.60447,5.5427,5.58463,48892.889187381,0
+WSR.US,D,20101111,000000,5.51536,5.56265,5.50264,5.53843,21945.615000817,0
+WSR.US,D,20101112,000000,5.53843,5.56265,5.47277,5.52364,35599.681937285,0
+WSR.US,D,20101115,000000,5.50264,5.66662,5.50264,5.58463,46112.933084964,0
+WSR.US,D,20101116,000000,5.64551,5.64551,5.50264,5.51946,44015.628924856,0
+WSR.US,D,20101117,000000,5.57208,5.62801,5.44086,5.58463,26343.785195397,0
+WSR.US,D,20101118,000000,5.58463,5.68588,5.50264,5.65826,21186.88437819,0
+WSR.US,D,20101119,000000,5.68588,5.68996,5.55088,5.66263,37946.812034112,0
+WSR.US,D,20101122,000000,5.68198,5.70797,5.58881,5.69921,90005.191176874,0
+WSR.US,D,20101123,000000,5.69493,5.69493,5.5676,5.68198,24474.717076241,0
+WSR.US,D,20101124,000000,5.64952,5.70797,5.64551,5.6776,51121.788902634,0
+WSR.US,D,20101126,000000,5.80104,5.80902,5.70797,5.74356,18163.2708807,0
+WSR.US,D,20101129,000000,5.74803,5.74803,5.56265,5.66662,35067.131175063,0
+WSR.US,D,20101130,000000,5.64756,5.68142,5.59075,5.62334,30229.966433244,0
+WSR.US,D,20101201,000000,5.65826,5.68996,5.60447,5.60447,40075.986992732,0
+WSR.US,D,20101202,000000,5.58881,5.68198,5.58463,5.6776,39336.790085322,0
+WSR.US,D,20101203,000000,5.66263,5.66662,5.64551,5.65826,13407.325270574,0
+WSR.US,D,20101206,000000,5.6246,5.78578,5.6246,5.6246,45379.904719201,0
+WSR.US,D,20101207,000000,5.6246,5.68588,5.6246,5.68588,11925.847184929,0
+WSR.US,D,20101208,000000,5.66263,5.72674,5.60447,5.60447,41356.987474837,0
+WSR.US,D,20101209,000000,5.59366,5.66662,5.54639,5.5676,44988.202324592,0
+WSR.US,D,20101210,000000,5.56265,5.88334,5.56265,5.64952,44444.342569348,0
+WSR.US,D,20101213,000000,5.64952,5.68588,5.48658,5.62801,55453.133229368,0
+WSR.US,D,20101214,000000,5.63306,5.76349,5.56265,5.71087,77645.489896079,0
+WSR.US,D,20101215,000000,5.6711,5.68588,5.60447,5.68198,38659.278594383,0
+WSR.US,D,20101216,000000,5.66662,5.66662,5.61363,5.66662,47171.866067765,0
+WSR.US,D,20101217,000000,5.66662,5.73452,5.59366,5.59366,47408.326830913,0
+WSR.US,D,20101220,000000,5.66263,5.66662,5.61363,5.66662,33199.091146181,0
+WSR.US,D,20101221,000000,5.66662,5.7031,5.64551,5.64952,39232.95296759,0
+WSR.US,D,20101222,000000,5.68588,5.79005,5.68198,5.78578,45460.095760617,0
+WSR.US,D,20101223,000000,5.76349,5.93206,5.76349,5.88334,35896.800026633,0
+WSR.US,D,20101227,000000,5.77255,6.06804,5.77255,5.87106,91063.096069398,0
+WSR.US,D,20101228,000000,5.89569,6.0128,5.79384,6.0128,87056.628269426,0
+WSR.US,D,20101229,000000,5.96874,6.01446,5.80902,6.00978,14957.685404613,0
+WSR.US,D,20101230,000000,5.8989,6.06679,5.80902,6.04917,11144.49857626,0
+WSR.US,D,20101231,000000,5.97788,6.05365,5.84821,6.01202,32088.753649653,0
+WSR.US,D,20110103,000000,6.02088,6.05151,5.60447,5.97311,39227.812516218,0
+WSR.US,D,20110104,000000,5.94783,6.05151,5.84861,5.87106,67546.55912905,0
+WSR.US,D,20110105,000000,5.89153,5.98264,5.84861,5.94355,31573.680422097,0
+WSR.US,D,20110106,000000,5.99384,6.02516,5.89153,5.9523,38979.014669773,0
+WSR.US,D,20110107,000000,5.93206,6.06377,5.93206,6.0128,45654.404822508,0
+WSR.US,D,20110110,000000,6.06804,6.06804,5.89569,5.90035,41491.667300804,0
+WSR.US,D,20110111,000000,5.89153,5.93206,5.80902,5.80902,56691.982010215,0
+WSR.US,D,20110112,000000,5.7814,5.84628,5.76349,5.81399,41258.290808478,0
+WSR.US,D,20110113,000000,5.80902,5.84861,5.7814,5.84861,79565.962528962,0
+WSR.US,D,20110114,000000,5.84861,6.00034,5.71507,5.93519,69077.385547873,0
+WSR.US,D,20110118,000000,6.0128,6.03001,5.89153,5.90736,24961.003776109,0
+WSR.US,D,20110119,000000,5.9273,5.98585,5.92321,5.97711,24223.863049248,0
+WSR.US,D,20110120,000000,5.96495,5.96495,5.86738,5.89153,19436.046640609,0
+WSR.US,D,20110121,000000,5.90434,5.91573,5.80902,5.80902,35399.204333745,0
+WSR.US,D,20110124,000000,5.87478,5.98585,5.87478,5.94355,49878.827760689,0
+WSR.US,D,20110125,000000,5.99384,6.01659,5.91096,6.01659,34203.535344429,0
+WSR.US,D,20110126,000000,6.00034,6.02516,5.87106,6.01659,32752.899967021,0
+WSR.US,D,20110127,000000,6.01659,6.03001,5.97311,5.99627,38668.531406854,0
+WSR.US,D,20110128,000000,5.96193,6.01659,5.84861,5.98264,28737.179354579,0
+WSR.US,D,20110131,000000,5.93344,5.93344,5.83938,5.85406,26823.903353617,0
+WSR.US,D,20110201,000000,5.82876,5.93519,5.82876,5.91096,13207.875757307,0
+WSR.US,D,20110202,000000,5.93206,5.96874,5.88334,5.95688,18335.990046828,0
+WSR.US,D,20110203,000000,5.93519,5.98264,5.93519,5.97311,5249.4289419176,0
+WSR.US,D,20110204,000000,5.97711,6.03001,5.93956,6.01659,11356.285172821,0
+WSR.US,D,20110207,000000,5.99384,6.01659,5.91096,5.9273,31101.786986073,0
+WSR.US,D,20110208,000000,5.96495,5.96495,5.90736,5.9523,17771.568486093,0
+WSR.US,D,20110209,000000,5.90736,6.03001,5.90736,6.03001,28862.606368075,0
+WSR.US,D,20110210,000000,6.00978,6.00978,5.93206,5.96495,15326.769813182,0
+WSR.US,D,20110211,000000,5.9273,5.9273,5.87106,5.87106,30937.292542143,0
+WSR.US,D,20110214,000000,5.91913,5.93519,5.84861,5.87478,41023.886225878,0
+WSR.US,D,20110215,000000,5.87478,5.88625,5.84861,5.8635,11813.785345001,0
+WSR.US,D,20110216,000000,5.87478,5.91096,5.80902,5.83334,23587.475169293,0
+WSR.US,D,20110218,000000,5.83334,5.84053,5.57694,5.63306,108176.68677976,0
+WSR.US,D,20110222,000000,5.63306,5.74803,5.61691,5.6776,46626.978222246,0
+WSR.US,D,20110223,000000,5.68198,5.72372,5.65309,5.68588,28665.213035359,0
+WSR.US,D,20110224,000000,5.66662,5.74803,5.65309,5.72372,25929.464814748,0
+WSR.US,D,20110225,000000,5.70797,5.84628,5.6246,5.82557,34503.737704601,0
+WSR.US,D,20110228,000000,5.87643,5.9059,5.84978,5.84978,32268.669447702,0
+WSR.US,D,20110301,000000,5.87106,6.01446,5.87106,5.93206,48073.501238556,0
+WSR.US,D,20110302,000000,5.99489,6.07311,5.95278,6.00978,35910.165200202,0
+WSR.US,D,20110303,000000,5.97359,6.0446,5.87886,6.0446,17580.343695024,0
+WSR.US,D,20110304,000000,6.00451,6.0128,5.93956,5.99627,30389.320425801,0
+WSR.US,D,20110307,000000,5.92321,5.9523,5.86738,5.87106,32598.686425835,0
+WSR.US,D,20110308,000000,5.90434,5.94783,5.90434,5.93519,23177.267149743,0
+WSR.US,D,20110309,000000,5.94355,5.97311,5.92321,5.93956,52246.519663006,0
+WSR.US,D,20110310,000000,5.96542,5.96542,5.82876,5.87478,27451.0384211,0
+WSR.US,D,20110311,000000,5.81349,5.88625,5.81349,5.84861,18052.237131048,0
+WSR.US,D,20110314,000000,5.88334,5.99384,5.85406,5.89153,28968.499666356,0
+WSR.US,D,20110315,000000,5.87106,5.97311,5.82876,5.91096,44061.892987212,0
+WSR.US,D,20110316,000000,5.94355,5.94783,5.89153,5.89153,14978.247210105,0
+WSR.US,D,20110317,000000,5.91913,5.96299,5.89153,5.89153,22158.429687652,0
+WSR.US,D,20110318,000000,5.92321,5.96542,5.89618,5.90522,28951.022131688,0
+WSR.US,D,20110321,000000,5.93206,5.96542,5.72596,5.90736,68235.379613006,0
+WSR.US,D,20110322,000000,5.93206,5.93206,5.79686,5.83656,43140.724101203,0
+WSR.US,D,20110323,000000,5.87478,5.87478,5.81349,5.8207,22576.862429399,0
+WSR.US,D,20110324,000000,5.85406,5.88625,5.76661,5.76661,22848.278261883,0
+WSR.US,D,20110325,000000,5.7888,5.90736,5.7888,5.8207,23742.716800752,0
+WSR.US,D,20110328,000000,5.89618,5.95278,5.83246,5.87478,28802.97713215,0
+WSR.US,D,20110329,000000,5.98713,5.98713,5.83246,5.83656,34067.827428187,0
+WSR.US,D,20110330,000000,5.83246,5.90736,5.83246,5.89153,27227.942831521,0
+WSR.US,D,20110331,000000,5.91096,5.92856,5.8845,5.89461,9798.7284068579,0
+WSR.US,D,20110401,000000,5.87106,5.89153,5.75106,5.80047,54871.234133965,0
+WSR.US,D,20110404,000000,5.82557,5.84861,5.79384,5.83246,2371.8042634163,0
+WSR.US,D,20110405,000000,5.84725,5.85025,5.79064,5.82265,24459.295722123,0
+WSR.US,D,20110406,000000,5.80047,5.97359,5.80047,5.84861,68981.773152338,0
+WSR.US,D,20110407,000000,5.76739,5.86057,5.76739,5.82614,22054.59256992,0
+WSR.US,D,20110408,000000,5.84267,5.84725,5.8102,5.8102,4369.3836668919,0
+WSR.US,D,20110411,000000,5.77118,5.86738,5.77118,5.8172,10398.105036929,0
+WSR.US,D,20110412,000000,5.81593,5.83586,5.75708,5.75708,16291.118490721,0
+WSR.US,D,20110413,000000,5.76661,5.82876,5.72596,5.73324,24355.458604392,0
+WSR.US,D,20110414,000000,5.77537,5.81349,5.75552,5.77118,36457.109226271,0
+WSR.US,D,20110415,000000,5.76739,5.79064,5.76,5.79064,11934.071907125,0
+WSR.US,D,20110418,000000,5.78617,5.82265,5.76,5.76409,17979.242721553,0
+WSR.US,D,20110419,000000,5.74356,5.76739,5.73043,5.74803,21743.081216729,0
+WSR.US,D,20110420,000000,5.76739,5.83801,5.73043,5.8348,19483.33879324,0
+WSR.US,D,20110421,000000,5.8102,6.15433,5.8102,5.89404,34115.119580816,0
+WSR.US,D,20110425,000000,5.87643,5.97225,5.86057,5.87643,26179.290751466,0
+WSR.US,D,20110426,000000,5.85025,5.90921,5.85025,5.90921,31519.191637544,0
+WSR.US,D,20110427,000000,5.91377,5.92983,5.86854,5.87643,16538.888246891,0
+WSR.US,D,20110428,000000,5.84725,5.92983,5.83072,5.87643,43839.825487906,0
+WSR.US,D,20110429,000000,5.84821,5.91096,5.75309,5.75309,39914.576819625,0
+WSR.US,D,20110502,000000,5.75631,5.76739,5.63549,5.65194,158974.62724592,0
+WSR.US,D,20110503,000000,5.59747,5.63959,5.38921,5.38921,362891.19275407,0
+WSR.US,D,20110504,000000,5.40419,5.4251,5.20442,5.21209,454185.60913525,0
+WSR.US,D,20110505,000000,4.95062,5.1015,4.9344,4.99294,3193902.2582066,0
+WSR.US,D,20110506,000000,5.03836,5.1015,5.03836,5.04294,321936.18857659,0
+WSR.US,D,20110509,000000,5.05987,5.0976,5.0308,5.0976,190762.15044512,0
+WSR.US,D,20110510,000000,5.0799,5.16298,4.99713,5.14185,288814.20420099,0
+WSR.US,D,20110511,000000,4.97602,5.14313,4.97602,5.13427,96024.659734437,0
+WSR.US,D,20110512,000000,5.14185,5.27871,5.1012,5.22533,295424.82466643,0
+WSR.US,D,20110513,000000,5.24779,5.26939,5.21345,5.21345,276953.12670336,0
+WSR.US,D,20110516,000000,5.22084,5.30362,5.22084,5.26772,217654.93584714,0
+WSR.US,D,20110517,000000,5.18534,5.34846,5.18534,5.30983,230167.82257884,0
+WSR.US,D,20110518,000000,5.30983,5.35615,5.27327,5.34846,258293.28822006,0
+WSR.US,D,20110519,000000,5.35615,5.35615,5.297,5.32317,124357.79961112,0
+WSR.US,D,20110520,000000,5.28427,5.34846,5.25645,5.34846,141260.6318152,0
+WSR.US,D,20110523,000000,5.34846,5.39709,5.27618,5.38464,244171.44020865,0
+WSR.US,D,20110524,000000,5.38464,5.40652,5.34846,5.36392,126888.95786708,0
+WSR.US,D,20110525,000000,5.35615,5.38464,5.33164,5.34846,158515.07089319,0
+WSR.US,D,20110526,000000,5.3687,5.42345,5.3184,5.35615,140002.24931914,0
+WSR.US,D,20110527,000000,5.36392,5.41948,5.33164,5.33164,136873.77061364,0
+WSR.US,D,20110531,000000,5.35041,5.36665,5.28398,5.31442,85122.790462975,0
+WSR.US,D,20110601,000000,5.31442,5.34389,5.25255,5.26442,85251.301747294,0
+WSR.US,D,20110602,000000,5.26083,5.3687,5.2437,5.3394,124273.4962086,0
+WSR.US,D,20110603,000000,5.33164,5.34846,5.26442,5.30983,61700.837827885,0
+WSR.US,D,20110606,000000,5.32317,5.34389,5.26442,5.28873,54853.756599296,0
+WSR.US,D,20110607,000000,5.2828,5.32851,5.26237,5.26686,141627.66004322,0
+WSR.US,D,20110608,000000,5.26686,5.34583,5.23594,5.29146,97401.272612078,0
+WSR.US,D,20110609,000000,5.29146,5.36665,5.24895,5.36246,107562.91688586,0
+WSR.US,D,20110610,000000,5.36246,5.36665,5.22796,5.32851,115579.96484689,0
+WSR.US,D,20110613,000000,5.34846,5.41948,5.3184,5.34846,179554.93836211,0
+WSR.US,D,20110614,000000,5.41948,5.42812,5.22191,5.35615,116750.95966962,0
+WSR.US,D,20110615,000000,5.38075,5.38075,5.25255,5.29331,96278.598032255,0
+WSR.US,D,20110616,000000,5.30479,5.37014,5.27989,5.34983,88750.921041905,0
+WSR.US,D,20110617,000000,5.34165,5.35128,5.25401,5.33328,76706.843475403,0
+WSR.US,D,20110620,000000,5.30692,5.36246,5.25401,5.32851,180382.55103314,0
+WSR.US,D,20110621,000000,5.32851,5.36665,5.27122,5.34583,121561.39406431,0
+WSR.US,D,20110622,000000,5.35128,5.36665,5.32851,5.36665,70237.071377579,0
+WSR.US,D,20110623,000000,5.35128,5.44164,5.26237,5.30692,157257.7164874,0
+WSR.US,D,20110624,000000,5.27122,5.35449,5.22796,5.32851,1621276.7730896,0
+WSR.US,D,20110627,000000,5.32851,5.34583,5.30332,5.32851,274123.82226776,0
+WSR.US,D,20110628,000000,5.32851,5.39971,5.30332,5.32851,205324.02109403,0
+WSR.US,D,20110629,000000,5.36246,5.36665,5.26237,5.36665,69869.015059287,0
+WSR.US,D,20110630,000000,5.3687,5.3687,5.33328,5.35555,98347.115664675,0
+WSR.US,D,20110701,000000,5.35683,5.38123,5.35303,5.38123,152422.60792613,0
+WSR.US,D,20110705,000000,5.38561,5.41586,5.3687,5.40751,81972.721861714,0
+WSR.US,D,20110706,000000,5.43853,5.54426,5.41247,5.51158,118550.1176501,0
+WSR.US,D,20110707,000000,5.5141,5.53444,5.475,5.53044,149117.2976934,0
+WSR.US,D,20110708,000000,5.50944,5.52588,5.44885,5.5178,51893.88469883,0
+WSR.US,D,20110711,000000,5.5146,5.535,5.43025,5.50642,80637.232595057,0
+WSR.US,D,20110712,000000,5.5178,5.56819,5.44885,5.50497,133542.75812406,0
+WSR.US,D,20110713,000000,5.50642,5.5427,5.49292,5.52286,83201.289739817,0
+WSR.US,D,20110714,000000,5.53843,5.58268,5.48881,5.49292,46173.590411164,0
+WSR.US,D,20110715,000000,5.49203,5.55973,5.475,5.52588,53197.503166976,0
+WSR.US,D,20110718,000000,5.535,5.61596,5.46275,5.46275,52031.648795622,0
+WSR.US,D,20110719,000000,5.46771,5.5355,5.46771,5.5355,28339.308418323,0
+WSR.US,D,20110720,000000,5.47034,5.5178,5.44885,5.47919,34093.529685051,0
+WSR.US,D,20110721,000000,5.5178,5.57763,5.47919,5.57763,44942.966352512,0
+WSR.US,D,20110722,000000,5.56819,5.5855,5.54639,5.56332,25489.442177234,0
+WSR.US,D,20110725,000000,5.50944,5.50944,5.44086,5.44456,64987.642435662,0
+WSR.US,D,20110726,000000,5.45877,5.49729,5.35128,5.40157,87791.71281574,0
+WSR.US,D,20110727,000000,5.37277,5.44086,5.37277,5.37716,142222.92431219,0
+WSR.US,D,20110728,000000,5.38232,5.42647,5.21529,5.24604,218127.85737343,0
+WSR.US,D,20110729,000000,5.21657,5.40536,5.1081,5.34448,237067.33641143,0
+WSR.US,D,20110801,000000,5.61915,5.61915,5.29233,5.32707,73124.976958827,0
+WSR.US,D,20110802,000000,5.32851,5.51867,5.28485,5.28485,88594.651320173,0
+WSR.US,D,20110803,000000,5.2793,5.30916,5.23757,5.27221,53487.424624403,0
+WSR.US,D,20110804,000000,5.21529,5.25878,5.09215,5.13846,180689.95002524,0
+WSR.US,D,20110805,000000,5.14313,5.21529,5.08739,5.17776,117012.09459937,0
+WSR.US,D,20110808,000000,5.08933,5.23388,4.61419,4.70717,311865.01624697,0
+WSR.US,D,20110809,000000,5.53444,5.55466,4.59668,4.85571,252724.12320275,0
+WSR.US,D,20110810,000000,4.91901,5.01318,4.6318,4.66087,123292.69808667,0
+WSR.US,D,20110811,000000,4.64774,4.87729,4.64774,4.82223,139076.96807202,0
+WSR.US,D,20110812,000000,4.92099,5.00209,4.77993,4.82321,75398.084555885,0
+WSR.US,D,20110815,000000,4.91484,4.99956,4.87729,4.99956,266726.71274229,0
+WSR.US,D,20110816,000000,4.94908,5.02922,4.92778,4.9408,81392.87894686,0
+WSR.US,D,20110817,000000,4.97641,5.06639,4.97641,5.00627,95152.839181609,0
+WSR.US,D,20110818,000000,4.88245,4.98982,4.87817,4.8949,107507.40001102,0
+WSR.US,D,20110819,000000,4.891,4.9338,4.75434,4.77109,100278.89729058,0
+WSR.US,D,20110822,000000,4.77993,4.82321,4.68587,4.71583,126069.56991825,0
+WSR.US,D,20110823,000000,4.77109,4.93818,4.71154,4.89967,165450.56788539,0
+WSR.US,D,20110824,000000,4.891,4.99762,4.85268,4.92952,107605.06858711,0
+WSR.US,D,20110825,000000,4.92952,5.01103,4.83129,4.87817,87039.150734759,0
+WSR.US,D,20110826,000000,4.87817,4.95062,4.80581,4.94266,67845.733398947,0
+WSR.US,D,20110829,000000,4.96416,4.99402,4.81797,4.99402,152848.2372998,0
+WSR.US,D,20110830,000000,4.98982,5.01902,4.8949,4.96804,94324.198420312,0
+WSR.US,D,20110831,000000,4.96679,4.97107,4.8739,4.9266,125513.37307972,0
+WSR.US,D,20110901,000000,4.92952,4.97641,4.84003,4.84402,85927.785147956,0
+WSR.US,D,20110902,000000,4.80745,4.84734,4.76787,4.77719,73834.359248274,0
+WSR.US,D,20110906,000000,4.70396,4.91067,4.70396,4.86708,91327.31526996,0
+WSR.US,D,20110907,000000,4.90609,4.96737,4.83635,4.91901,92152.871760434,0
+WSR.US,D,20110908,000000,4.91901,4.93593,4.82836,4.82836,70812.801931334,0
+WSR.US,D,20110909,000000,4.83333,4.87165,4.74637,4.7595,74900.488862997,0
+WSR.US,D,20110912,000000,4.60455,4.90395,4.60455,4.8739,90233.427217826,0
+WSR.US,D,20110913,000000,4.86572,5.02788,4.83129,5.00209,76669.83222552,0
+WSR.US,D,20110914,000000,5.00627,5.02788,4.84402,4.97641,109025.88934656,0
+WSR.US,D,20110915,000000,5.01483,5.02368,4.8739,4.99762,113833.23947042,0
+WSR.US,D,20110916,000000,4.9449,4.99236,4.8803,4.9449,281464.38682815,0
+WSR.US,D,20110919,000000,4.92496,4.94635,4.87817,4.90843,30648.39917499,0
+WSR.US,D,20110920,000000,4.94927,4.99236,4.83694,4.83694,89722.466351368,0
+WSR.US,D,20110921,000000,4.85434,4.91455,4.79413,4.81554,123729.63645336,0
+WSR.US,D,20110922,000000,4.7382,4.85434,4.7382,4.75562,89547.691004692,0
+WSR.US,D,20110923,000000,4.78606,4.8803,4.75123,4.8198,59572.69095954,0
+WSR.US,D,20110926,000000,4.82836,4.83333,4.70396,4.8198,35655.198812112,0
+WSR.US,D,20110927,000000,4.86338,4.89316,4.80328,4.88479,135700.71961036,0
+WSR.US,D,20110928,000000,4.88479,4.91455,4.74228,4.74228,77769.888819301,0
+WSR.US,D,20110929,000000,4.80328,4.84569,4.74637,4.78606,51286.283346565,0
+WSR.US,D,20110930,000000,4.74326,4.91154,4.74326,4.80278,90871.871278329,0
+WSR.US,D,20111003,000000,4.77719,4.81115,4.53928,4.53928,129552.73976847,0
+WSR.US,D,20111004,000000,4.48463,4.68888,4.33308,4.64978,173409.01470078,0
+WSR.US,D,20111005,000000,4.65844,4.77595,4.61517,4.73694,49404.878144114,0
+WSR.US,D,20111006,000000,4.74113,4.8668,4.59736,4.85395,87618.993649612,0
+WSR.US,D,20111007,000000,4.87147,4.8802,4.79295,4.824,39364.548522734,0
+WSR.US,D,20111010,000000,4.84569,5.11297,4.83694,5.11297,262432.37966545,0
+WSR.US,D,20111011,000000,5.0869,5.12163,5.00978,5.06513,33867.349824646,0
+WSR.US,D,20111012,000000,5.07456,5.26014,5.00073,5.26014,86162.189730557,0
+WSR.US,D,20111013,000000,5.17357,5.17357,4.82836,5.07825,81006.317003624,0
+WSR.US,D,20111014,000000,5.08448,5.14926,4.95851,5.14012,65231.299830734,0
+WSR.US,D,20111017,000000,5.11707,5.11707,4.9449,5.00073,43917.960348773,0
+WSR.US,D,20111018,000000,5.03934,5.11707,4.96659,5.10053,64061.33309828,0
+WSR.US,D,20111019,000000,5.12971,5.12971,4.97895,5.01405,101287.45384993,0
+WSR.US,D,20111020,000000,5.03623,5.1232,4.87554,5.11464,80131.412179971,0
+WSR.US,D,20111021,000000,5.16736,5.16736,5.0016,5.1232,70823.08283408,0
+WSR.US,D,20111024,000000,5.14926,5.21443,5.1232,5.20168,82955.576164195,0
+WSR.US,D,20111025,000000,5.19186,5.25645,5.10286,5.15568,57064.150689606,0
+WSR.US,D,20111026,000000,5.13185,5.20975,4.98897,5.14507,105909.74772436,0
+WSR.US,D,20111027,000000,5.19749,5.21443,5.08856,5.17543,166655.48968718,0
+WSR.US,D,20111028,000000,5.14507,5.21443,5.02368,5.18924,83020.345851493,0
+WSR.US,D,20111031,000000,5.08933,5.18427,5.08477,5.08477,77571.467396309,0
+WSR.US,D,20111101,000000,5.01152,5.07709,4.86223,4.86223,77518.006702033,0
+WSR.US,D,20111102,000000,4.91455,5.01902,4.8668,4.99713,50896.637132505,0
+WSR.US,D,20111103,000000,5.03283,5.12076,5.03283,5.10286,39357.351890812,0
+WSR.US,D,20111104,000000,5.11687,5.11687,5.05033,5.07281,39204.166439902,0
+WSR.US,D,20111107,000000,5.05802,5.08448,4.98897,5.06707,41531.762821512,0
+WSR.US,D,20111108,000000,5.06289,5.15791,5.0016,5.13185,31371.146638009,0
+WSR.US,D,20111109,000000,5.08108,5.18641,4.9587,4.99762,87749.561114482,0
+WSR.US,D,20111110,000000,5.01949,5.21657,5.01949,5.19905,74381.303274343,0
+WSR.US,D,20111111,000000,5.21171,5.21171,5.12474,5.19905,39796.346438052,0
+WSR.US,D,20111114,000000,5.17133,5.19749,5.04099,5.16298,53118.340215836,0
+WSR.US,D,20111115,000000,5.14012,5.21443,5.08856,5.18496,66821.755485483,0
+WSR.US,D,20111116,000000,5.21443,5.21443,5.14507,5.14926,64221.715181113,0
+WSR.US,D,20111117,000000,5.16298,5.23631,5.13593,5.14926,55407.897257287,0
+WSR.US,D,20111118,000000,5.16473,5.1731,5.15073,5.16473,48802.417243221,0
+WSR.US,D,20111121,000000,5.12835,5.1731,5.07232,5.09051,45241.112532135,0
+WSR.US,D,20111122,000000,5.11191,5.26998,5.05033,5.11559,64006.844313729,0
+WSR.US,D,20111123,000000,5.1081,5.21657,5.06376,5.06376,133715.47729018,0
+WSR.US,D,20111125,000000,5.06376,5.14185,5.04606,5.06376,26348.92564677,0
+WSR.US,D,20111128,000000,5.15073,5.21657,5.12076,5.21657,78422.726143649,0
+WSR.US,D,20111129,000000,5.22084,5.22533,5.07232,5.09917,17570.062792278,0
+WSR.US,D,20111130,000000,5.16607,5.23514,5.06513,5.23514,114542.62175986,0
+WSR.US,D,20111201,000000,5.22533,5.23494,5.05898,5.14635,77168.456008682,0
+WSR.US,D,20111202,000000,5.16005,5.23494,5.1335,5.1731,48316.130543352,0
+WSR.US,D,20111205,000000,5.1731,5.20373,5.12474,5.20373,62021.601993549,0
+WSR.US,D,20111206,000000,5.18262,5.19954,5.0976,5.18262,49377.119706702,0
+WSR.US,D,20111207,000000,5.17902,5.20488,5.12523,5.17415,59590.168494208,0
+WSR.US,D,20111208,000000,5.16588,5.19282,5.12971,5.14313,39203.138349627,0
+WSR.US,D,20111209,000000,5.12971,5.22686,5.09051,5.16588,103387.84228086,0
+WSR.US,D,20111212,000000,5.17776,5.17776,5.05898,5.07232,99143.885627461,0
+WSR.US,D,20111213,000000,5.04606,5.11559,4.85337,5.03283,87763.954378326,0
+WSR.US,D,20111214,000000,5.02854,5.08108,4.97164,5.01949,148306.13446677,0
+WSR.US,D,20111215,000000,5.04159,5.07232,5.00627,5.05898,113508.36294365,0
+WSR.US,D,20111216,000000,5.10323,5.19282,4.97961,5.19282,316020.55713676,0
+WSR.US,D,20111219,000000,5.19506,5.19506,5.01532,5.08525,105437.85428833,0
+WSR.US,D,20111220,000000,5.14635,5.15073,5.05033,5.13759,137729.14172208,0
+WSR.US,D,20111221,000000,5.14185,5.19186,5.11191,5.1731,60511.337380216,0
+WSR.US,D,20111222,000000,5.20488,5.22249,5.10323,5.17902,55676.228818947,0
+WSR.US,D,20111223,000000,5.19282,5.35983,5.17902,5.33855,89163.185242007,0
+WSR.US,D,20111227,000000,5.36325,5.38123,5.30226,5.32492,94073.344393318,0
+WSR.US,D,20111228,000000,5.36325,5.36325,5.05987,5.1124,118832.8424756,0
+WSR.US,D,20111229,000000,5.13427,5.26287,5.13427,5.24079,106697.26487468,0
+WSR.US,D,20111230,000000,5.23912,5.30275,5.1335,5.25343,92273.158322558,0
+WSR.US,D,20120103,000000,5.30226,5.47422,5.22686,5.43473,106239.7647025,0
+WSR.US,D,20120104,000000,5.42181,5.43084,5.36325,5.39894,52874.682820764,0
+WSR.US,D,20120105,000000,5.42181,5.45224,5.39894,5.43084,63275.872128516,0
+WSR.US,D,20120106,000000,5.45283,5.475,5.41343,5.43502,135582.4892288,0
+WSR.US,D,20120109,000000,5.47422,5.56138,5.40857,5.46508,105308.31491375,0
+WSR.US,D,20120110,000000,5.47843,5.5146,5.44301,5.47843,72311.757551648,0
+WSR.US,D,20120111,000000,5.50759,5.53268,5.40896,5.49863,102995.11179598,0
+WSR.US,D,20120112,000000,5.51605,5.55973,5.47034,5.55418,100594.52100487,0
+WSR.US,D,20120113,000000,5.53678,5.56332,5.49292,5.52014,40426.565776357,0
+WSR.US,D,20120117,000000,5.53678,5.57917,5.50759,5.52014,62436.950464472,0
+WSR.US,D,20120118,000000,5.51605,5.60933,5.51605,5.60933,102205.53846511,0
+WSR.US,D,20120119,000000,5.60933,5.60933,5.5504,5.56332,99339.222779629,0
+WSR.US,D,20120120,000000,5.56868,5.57344,5.52919,5.54571,84919.228588611,0
+WSR.US,D,20120123,000000,5.54571,5.59153,5.52919,5.55973,95227.889771652,0
+WSR.US,D,20120124,000000,5.57344,5.58763,5.52014,5.58763,161491.39223805,0
+WSR.US,D,20120125,000000,5.5504,5.63549,5.53268,5.60933,124326.95690288,0
+WSR.US,D,20120126,000000,5.60933,5.64435,5.59153,5.63063,128405.39102206,0
+WSR.US,D,20120127,000000,5.63063,5.64823,5.59581,5.64823,56095.689650968,0
+WSR.US,D,20120130,000000,5.67927,5.68325,5.56868,5.62168,92882.815855374,0
+WSR.US,D,20120131,000000,5.63384,5.6711,5.61108,5.66157,54242.042885931,0
+WSR.US,D,20120201,000000,5.66731,5.68325,5.65243,5.68325,101466.3415577,0
+WSR.US,D,20120202,000000,5.70797,5.70797,5.65243,5.67236,62175.815534734,0
+WSR.US,D,20120203,000000,5.69289,5.72372,5.66263,5.71507,84163.582236807,0
+WSR.US,D,20120206,000000,5.67236,5.72848,5.67236,5.71087,66618.193611118,0
+WSR.US,D,20120207,000000,5.73324,5.73324,5.69493,5.70456,42265.81927755,0
+WSR.US,D,20120208,000000,5.75708,5.76136,5.69921,5.75309,81939.822972928,0
+WSR.US,D,20120209,000000,5.74872,5.74872,5.69493,5.72547,58810.876066089,0
+WSR.US,D,20120210,000000,5.70863,5.77537,5.69921,5.75309,52914.778341471,0
+WSR.US,D,20120213,000000,5.76349,5.78306,5.73199,5.78306,84878.104977629,0
+WSR.US,D,20120214,000000,5.75962,5.75962,5.69289,5.70242,62204.602062421,0
+WSR.US,D,20120215,000000,5.75309,5.77537,5.59241,5.63161,132425.2239956,0
+WSR.US,D,20120216,000000,5.65243,5.69289,5.63063,5.67236,86901.386637968,0
+WSR.US,D,20120217,000000,5.61799,5.69493,5.61799,5.69493,44080.398612153,0
+WSR.US,D,20120221,000000,5.69493,5.82489,5.66838,5.76593,134227.46624691,0
+WSR.US,D,20120222,000000,5.76593,5.81593,5.74356,5.76593,146254.06627876,0
+WSR.US,D,20120223,000000,5.78509,5.82489,5.76593,5.82489,62956.136053126,0
+WSR.US,D,20120224,000000,5.82489,5.83246,5.77061,5.79005,74414.202163128,0
+WSR.US,D,20120227,000000,5.78509,5.81593,5.77061,5.81593,153764.26573443,0
+WSR.US,D,20120228,000000,5.81593,5.81593,5.77061,5.81145,55432.571423876,0
+WSR.US,D,20120229,000000,5.77489,5.86798,5.77489,5.79755,62821.456227158,0
+WSR.US,D,20120301,000000,5.80212,5.84687,5.78509,5.83723,60683.028456068,0
+WSR.US,D,20120302,000000,5.84199,5.84725,5.68879,5.72488,80197.209957544,0
+WSR.US,D,20120305,000000,5.72176,5.77537,5.62247,5.76136,57408.560931586,0
+WSR.US,D,20120306,000000,5.72916,5.72916,5.62568,5.67587,147083.73513032,0
+WSR.US,D,20120307,000000,5.67984,5.81593,5.67984,5.79443,51360.305846333,0
+WSR.US,D,20120308,000000,5.83743,5.83743,5.77002,5.81593,59822.516896258,0
+WSR.US,D,20120309,000000,5.80212,5.85025,5.78509,5.81943,60179.264221533,0
+WSR.US,D,20120312,000000,5.79443,5.81593,5.77537,5.79005,21938.418368894,0
+WSR.US,D,20120313,000000,5.81145,5.89237,5.79755,5.89237,80721.535997571,0
+WSR.US,D,20120314,000000,5.88664,5.96387,5.84687,5.88664,67705.913121606,0
+WSR.US,D,20120315,000000,5.89237,5.92653,5.77537,5.81145,94717.956995469,0
+WSR.US,D,20120316,000000,5.82489,5.87021,5.82489,5.83743,67117.845484556,0
+WSR.US,D,20120319,000000,5.83246,5.89237,5.78509,5.88334,87340.381185205,0
+WSR.US,D,20120320,000000,5.8737,5.8737,5.82489,5.8561,41915.240493924,0
+WSR.US,D,20120321,000000,5.84725,5.87021,5.82489,5.83743,31099.730805524,0
+WSR.US,D,20120322,000000,5.82489,5.83743,5.68879,5.71661,54762.256564861,0
+WSR.US,D,20120323,000000,5.71196,5.82489,5.71196,5.79443,84640.616124204,0
+WSR.US,D,20120326,000000,5.81593,6.04635,5.81593,5.98868,94521.591753027,0
+WSR.US,D,20120327,000000,5.95103,5.999,5.95103,5.97359,57738.57790972,0
+WSR.US,D,20120328,000000,6.01795,6.17076,5.97865,6.13127,74732.910148243,0
+WSR.US,D,20120329,000000,6.10852,6.14081,5.9555,6.00978,105943.67470342,0
+WSR.US,D,20120330,000000,5.96328,6.13681,5.8845,5.8845,165555.4330934,0
+WSR.US,D,20120402,000000,5.92321,6.01348,5.86651,6.00406,85743.75698881,0
+WSR.US,D,20120403,000000,6.00978,6.16492,6.00034,6.06249,51698.547546664,0
+WSR.US,D,20120404,000000,6.04704,6.04704,5.98488,6.0339,63659.349800927,0
+WSR.US,D,20120405,000000,6.00034,6.12552,5.99043,6.07048,47883.304537762,0
+WSR.US,D,20120409,000000,5.98868,6.11366,5.95103,5.97865,75720.904902098,0
+WSR.US,D,20120410,000000,5.98868,6.04237,5.89296,5.91913,65976.665279792,0
+WSR.US,D,20120411,000000,5.93286,5.99569,5.9097,5.9555,34233.349962391,0
+WSR.US,D,20120412,000000,5.94121,5.98868,5.9097,5.93742,84475.093589999,0
+WSR.US,D,20120413,000000,5.97419,6.0057,5.8989,5.91573,56906.8528776,0
+WSR.US,D,20120416,000000,5.92321,5.93286,5.88742,5.89802,72674.673418568,0
+WSR.US,D,20120417,000000,5.9203,5.96679,5.87517,5.89461,79495.024300018,0
+WSR.US,D,20120418,000000,5.87409,5.9097,5.86651,5.88391,56596.369614681,0
+WSR.US,D,20120419,000000,5.88742,6.01446,5.86651,5.87409,43124.274656811,0
+WSR.US,D,20120420,000000,5.95153,5.99627,5.87409,5.90298,145875.72905772,0
+WSR.US,D,20120423,000000,5.8989,5.92321,5.76476,5.79755,124463.69290939,0
+WSR.US,D,20120424,000000,5.83743,6.18322,5.83334,6.16492,116303.74040019,0
+WSR.US,D,20120425,000000,6.15344,6.15344,6.01446,6.08235,77399.776320458,0
+WSR.US,D,20120426,000000,6.08672,6.20284,6.05862,6.16902,68483.149369176,0
+WSR.US,D,20120427,000000,6.15559,6.28953,6.10064,6.28953,94460.934426828,0
+WSR.US,D,20120430,000000,6.26823,6.31365,6.22377,6.28038,129566.10494205,0
+WSR.US,D,20120501,000000,6.27493,6.32824,6.13681,6.13681,96353.648622298,0
+WSR.US,D,20120502,000000,6.1055,6.28038,6.03856,6.07496,91735.467108962,0
+WSR.US,D,20120503,000000,6.02554,6.13681,6.02029,6.08078,80742.097803062,0
+WSR.US,D,20120504,000000,6.08235,6.08672,5.97419,6.00034,59790.646097747,0
+WSR.US,D,20120507,000000,6.0057,6.03856,5.96193,6.00034,57817.740860862,0
+WSR.US,D,20120508,000000,6.01446,6.14821,5.94704,6.13886,81545.036307496,0
+WSR.US,D,20120509,000000,6.12824,6.13195,6.06377,6.07729,40360.767998786,0
+WSR.US,D,20120510,000000,6.06873,6.12824,6.02029,6.0552,47638.619052415,0
+WSR.US,D,20120511,000000,6.02554,6.15802,6.01659,6.13681,91846.500858615,0
+WSR.US,D,20120514,000000,6.11561,6.11561,5.99384,5.99384,37595.205160211,0
+WSR.US,D,20120515,000000,6.00034,6.09499,6.00034,6.0057,34215.872427724,0
+WSR.US,D,20120516,000000,6.00978,6.14821,5.94198,5.95688,76093.07358149,0
+WSR.US,D,20120517,000000,5.99043,5.99627,5.91573,5.91573,75535.848652677,0
+WSR.US,D,20120518,000000,5.91144,5.95327,5.68238,5.72372,86352.386431351,0
+WSR.US,D,20120521,000000,5.74267,6.0339,5.74267,5.97419,115120.40849416,0
+WSR.US,D,20120522,000000,5.9917,6.02029,5.87517,5.9203,46509.775930945,0
+WSR.US,D,20120523,000000,5.90736,6.01202,5.85183,5.97225,49213.653353046,0
+WSR.US,D,20120524,000000,5.98624,6.00754,5.93409,5.9917,36676.092454752,0
+WSR.US,D,20120525,000000,6.01202,6.11903,5.97555,6.08428,80503.580859364,0
+WSR.US,D,20120529,000000,6.16754,6.16754,6.00199,6.07311,32204.927850679,0
+WSR.US,D,20120530,000000,6.04539,6.11366,6.00754,6.00754,47207.849227374,0
+WSR.US,D,20120531,000000,6.03109,6.03109,5.67517,5.85707,265632.82469016,0
+WSR.US,D,20120601,000000,5.81234,5.90377,5.72848,5.75631,90278.663189906,0
+WSR.US,D,20120604,000000,5.80212,5.90736,5.62723,5.7102,73188.71855585,0
+WSR.US,D,20120605,000000,5.64076,5.90035,5.64076,5.8525,69219.262005762,0
+WSR.US,D,20120606,000000,5.89569,5.93519,5.79755,5.89569,70901.217694947,0
+WSR.US,D,20120607,000000,5.92147,5.92147,5.72848,5.85825,87250.937331319,0
+WSR.US,D,20120608,000000,5.87643,5.94919,5.86798,5.94919,54985.352154442,0
+WSR.US,D,20120611,000000,5.97225,6.03538,5.83411,5.84725,97072.283724218,0
+WSR.US,D,20120612,000000,5.89461,5.98624,5.86252,5.98624,33112.731563118,0
+WSR.US,D,20120613,000000,5.94783,5.99489,5.85707,5.87517,78232.529442854,0
+WSR.US,D,20120614,000000,5.9203,6.01202,5.87106,5.9917,380661.73314989,0
+WSR.US,D,20120615,000000,5.97788,6.08235,5.94451,6.07992,126283.41269536,0
+WSR.US,D,20120618,000000,6.05967,6.11366,5.9917,6.08078,107301.78195611,0
+WSR.US,D,20120619,000000,6.07496,6.16551,6.04704,6.11639,80783.221414044,0
+WSR.US,D,20120620,000000,6.08672,6.14469,6.04704,6.10064,100960.52114261,0
+WSR.US,D,20120621,000000,6.12601,6.14955,6.00451,6.14955,107293.55723392,0
+WSR.US,D,20120622,000000,6.1302,6.17037,6.0662,6.17037,533813.25708068,0
+WSR.US,D,20120625,000000,6.1302,6.14469,6.07992,6.12601,44106.100869017,0
+WSR.US,D,20120626,000000,6.11076,6.17037,6.07048,6.08983,71170.577346883,0
+WSR.US,D,20120627,000000,6.07992,6.17892,6.06249,6.17892,53649.862887784,0
+WSR.US,D,20120628,000000,6.17037,6.23466,6.08983,6.2226,110535.12586962,0
+WSR.US,D,20120629,000000,6.26764,6.39146,6.22708,6.36568,83724.587689569,0
+WSR.US,D,20120702,000000,6.36063,6.42988,6.27348,6.40519,104055.07286905,0
+WSR.US,D,20120703,000000,6.33972,6.33972,6.31521,6.33972,66656.232951277,0
+WSR.US,D,20120705,000000,6.33972,6.42298,6.2762,6.31976,75620.15205519,0
+WSR.US,D,20120706,000000,6.31014,6.36355,6.31014,6.34914,51769.485775608,0
+WSR.US,D,20120709,000000,6.39146,6.39146,6.28262,6.32746,89735.831524938,0
+WSR.US,D,20120710,000000,6.37034,6.37034,6.31287,6.32746,89898.269788318,0
+WSR.US,D,20120711,000000,6.33155,6.34215,6.2226,6.27348,66427.996910325,0
+WSR.US,D,20120712,000000,6.26764,6.33766,6.26764,6.31842,53967.542782625,0
+WSR.US,D,20120713,000000,6.36355,6.38077,6.35343,6.3686,77963.169790919,0
+WSR.US,D,20120716,000000,6.37482,6.39146,6.26764,6.29227,80282.541450333,0
+WSR.US,D,20120717,000000,6.33766,6.40519,6.29227,6.34623,173307.23376359,0
+WSR.US,D,20120718,000000,6.36568,6.38757,6.31287,6.38211,60804.343108466,0
+WSR.US,D,20120719,000000,6.38077,6.38077,6.30537,6.32444,55144.706146999,0
+WSR.US,D,20120720,000000,6.30149,6.35343,6.28467,6.31976,53353.77288871,0
+WSR.US,D,20120723,000000,6.2329,6.38077,6.22765,6.31521,72031.088906691,0
+WSR.US,D,20120724,000000,6.31287,6.38211,6.2625,6.30012,50051.546926815,0
+WSR.US,D,20120725,000000,6.3295,6.37239,6.2939,6.33972,57238.926036283,0
+WSR.US,D,20120726,000000,6.38077,6.38077,6.31976,6.36355,62162.450361164,0
+WSR.US,D,20120727,000000,6.32444,6.45001,6.30149,6.4434,109853.50201757,0
+WSR.US,D,20120730,000000,6.42298,6.44701,6.39468,6.41207,64620.614207644,0
+WSR.US,D,20120731,000000,6.43874,6.43874,6.31014,6.33436,51393.204735119,0
+WSR.US,D,20120801,000000,6.37239,6.41207,6.20091,6.20091,92310.169572442,0
+WSR.US,D,20120802,000000,6.22377,6.38523,6.22377,6.33436,47169.809887216,0
+WSR.US,D,20120803,000000,6.35343,6.40304,6.35343,6.38991,72089.690052342,0
+WSR.US,D,20120806,000000,6.38991,6.38991,6.31521,6.37735,62195.34924995,0
+WSR.US,D,20120807,000000,6.3295,6.40304,6.26374,6.32444,112173.90176727,0
+WSR.US,D,20120808,000000,6.33436,6.38523,6.28953,6.35343,54322.233927348,0
+WSR.US,D,20120809,000000,6.31521,6.3582,6.22377,6.23613,250477.74595282,0
+WSR.US,D,20120810,000000,6.25927,6.34914,6.10667,6.14634,265843.58319645,0
+WSR.US,D,20120813,000000,6.17486,6.26987,6.15072,6.22377,105816.19150937,0
+WSR.US,D,20120814,000000,6.25927,6.26374,6.13079,6.15344,124172.74336169,0
+WSR.US,D,20120815,000000,6.1267,6.19098,6.07992,6.11153,172145.49175334,0
+WSR.US,D,20120816,000000,6.08313,6.19586,6.08313,6.17486,78306.551942623,0
+WSR.US,D,20120817,000000,6.25509,6.25927,6.13575,6.25927,73011.887028625,0
+WSR.US,D,20120820,000000,6.33436,6.3582,6.17154,6.19098,182619.67547059,0
+WSR.US,D,20120821,000000,6.18049,6.26374,6.18049,6.25927,106289.11303568,0
+WSR.US,D,20120822,000000,6.2329,6.26374,6.19098,6.19098,111148.89576352,0
+WSR.US,D,20120823,000000,5.92525,5.93956,5.90434,5.92089,3829707.2109752,0
+WSR.US,D,20120824,000000,5.90736,6.07992,5.90434,6.00978,1339017.6724794,0
+WSR.US,D,20120827,000000,5.9878,6.01844,5.97711,6.00978,608402.23459048,0
+WSR.US,D,20120828,000000,6.01348,6.01348,5.97711,6.01348,705719.20380005,0
+WSR.US,D,20120829,000000,6.00696,6.10977,5.99674,6.07388,681522.07109795,0
+WSR.US,D,20120830,000000,6.09382,6.12552,6.05589,6.12018,383718.24553617,0
+WSR.US,D,20120831,000000,6.14887,6.14887,6.08566,6.14411,802620.82453868,0
+WSR.US,D,20120904,000000,6.14887,6.18964,6.09382,6.18964,599743.65829811,0
+WSR.US,D,20120905,000000,6.19489,6.19489,6.15647,6.17892,251565.46546331,0
+WSR.US,D,20120906,000000,6.18964,6.23992,6.15647,6.17892,368511.76228511,0
+WSR.US,D,20120907,000000,6.22309,6.22309,6.1339,6.14887,319192.21563379,0
+WSR.US,D,20120910,000000,6.14887,6.16551,6.07855,6.08078,217131.63789738,0
+WSR.US,D,20120911,000000,6.07855,6.14411,6.07388,6.12018,161667.195675,0
+WSR.US,D,20120912,000000,6.12552,6.18964,6.10461,6.1302,150328.38803684,0
+WSR.US,D,20120913,000000,6.15647,6.19489,6.1339,6.18964,480454.34374059,0
+WSR.US,D,20120914,000000,6.18964,6.23992,6.18964,6.23233,226728.86061043,0
+WSR.US,D,20120917,000000,6.25044,6.25859,6.14887,6.17037,207691.71299635,0
+WSR.US,D,20120918,000000,6.15344,6.23233,6.15344,6.16016,164374.15736791,0
+WSR.US,D,20120919,000000,6.1302,6.22309,6.09946,6.18964,338411.33522646,0
+WSR.US,D,20120920,000000,6.15344,6.21716,6.1302,6.20927,227298.42262253,0
+WSR.US,D,20120921,000000,6.25044,6.33972,6.22309,6.29712,916385.18196071,0
+WSR.US,D,20120924,000000,6.28398,6.31014,6.25441,6.269,300171.51746409,0
+WSR.US,D,20120925,000000,6.28398,6.31014,6.23233,6.23233,271360.31560975,0
+WSR.US,D,20120926,000000,6.25044,6.28038,6.17368,6.20423,229398.81105346,0
+WSR.US,D,20120927,000000,6.23037,6.26647,6.19731,6.24245,368602.23422927,0
+WSR.US,D,20120928,000000,6.2154,6.23788,6.19217,6.2154,326293.23516018,0
+WSR.US,D,20121001,000000,6.20665,6.273,6.16754,6.17629,243077.55215652,0
+WSR.US,D,20121002,000000,6.17629,6.20665,6.12749,6.1516,234531.03770408,0
+WSR.US,D,20121003,000000,6.14673,6.28205,6.13643,6.22532,271130.02338825,0
+WSR.US,D,20121004,000000,6.234,6.26647,6.16754,6.19731,175321.26261146,0
+WSR.US,D,20121005,000000,6.20209,6.24905,6.15433,6.17223,203193.81804513,0
+WSR.US,D,20121008,000000,6.18194,6.234,6.15802,6.2154,180282.8262765,0
+WSR.US,D,20121009,000000,6.234,6.27833,6.17629,6.23037,187427.02559444,0
+WSR.US,D,20121010,000000,6.23037,6.24905,6.18194,6.20665,213755.38943572,0
+WSR.US,D,20121011,000000,6.17223,6.234,6.17223,6.19731,261669.53668172,0
+WSR.US,D,20121012,000000,6.21123,6.234,6.08672,6.13643,374490.10723169,0
+WSR.US,D,20121015,000000,6.14081,6.19731,6.09577,6.14081,176095.4145882,0
+WSR.US,D,20121016,000000,6.16239,6.19731,6.09577,6.18194,216167.28921984,0
+WSR.US,D,20121017,000000,6.16754,6.19217,6.14673,6.16754,180678.64103222,0
+WSR.US,D,20121018,000000,6.16239,6.16754,6.09577,6.12749,472493.84074466,0
+WSR.US,D,20121019,000000,6.13643,6.14081,6.07992,6.09577,252196.7128919,0
+WSR.US,D,20121022,000000,6.13079,6.273,6.12223,6.26647,675222.96198569,0
+WSR.US,D,20121023,000000,6.273,6.3082,6.19731,6.3082,366886.35156102,0
+WSR.US,D,20121024,000000,6.3479,6.35713,6.26647,6.28205,314930.78144572,0
+WSR.US,D,20121025,000000,6.30012,6.34282,6.2154,6.25247,356278.51610807,0
+WSR.US,D,20121026,000000,6.27833,6.287,6.19731,6.273,238425.44366412,0
+WSR.US,D,20121031,000000,6.2939,6.42677,6.25927,6.38757,405884.89994601,0
+WSR.US,D,20121101,000000,6.41617,6.44262,6.33155,6.3828,232000.9075384,0
+WSR.US,D,20121102,000000,6.41617,6.41617,6.33155,6.33155,226100.69745267,0
+WSR.US,D,20121105,000000,6.37482,6.37482,6.25927,6.28038,213101.5240211,0
+WSR.US,D,20121106,000000,6.32134,6.32134,6.23613,6.26987,196414.59077467,0
+WSR.US,D,20121107,000000,6.23613,6.30616,6.14255,6.23233,276101.86795603,0
+WSR.US,D,20121108,000000,6.30208,6.30208,6.08731,6.08731,404989.43331687,0
+WSR.US,D,20121109,000000,6.07117,6.07534,5.96542,6.03225,974091.88907191,0
+WSR.US,D,20121112,000000,6.0269,6.09139,5.9273,6.00267,761368.70227185,0
+WSR.US,D,20121113,000000,6.06679,6.09139,5.95153,6.01202,329198.6182761,0
+WSR.US,D,20121114,000000,6.02144,6.04325,5.72372,5.73199,432759.17972309,0
+WSR.US,D,20121115,000000,5.83246,6.15927,5.83246,6.10803,915895.81099002,0
+WSR.US,D,20121116,000000,6.08078,6.28038,6.052,6.25509,509011.60729713,0
+WSR.US,D,20121119,000000,6.34097,6.34097,6.19489,6.26987,315714.18623494,0
+WSR.US,D,20121120,000000,6.22708,6.28038,6.12893,6.25509,277602.87975689,0
+WSR.US,D,20121121,000000,6.28038,6.38757,6.24586,6.37482,319464.65955655,0
+WSR.US,D,20121123,000000,6.40604,6.63035,6.37034,6.49263,316527.40564211,0
+WSR.US,D,20121126,000000,6.49651,6.55438,6.45956,6.52122,512028.0241627,0
+WSR.US,D,20121127,000000,6.54457,6.54457,6.42151,6.45429,478203.85412958,0
+WSR.US,D,20121128,000000,6.40351,6.51878,6.29837,6.50975,399516.90878537,0
+WSR.US,D,20121129,000000,6.52424,6.59173,6.45138,6.5856,489663.97642014,0
+WSR.US,D,20121130,000000,6.61897,6.70973,6.54856,6.70973,6527132.3385122,0
+WSR.US,D,20121203,000000,6.69503,6.71955,6.49398,6.62957,572868.35043077,0
+WSR.US,D,20121204,000000,6.59173,6.6715,6.5715,6.59943,501531.22245941,0
+WSR.US,D,20121205,000000,6.63833,6.63833,6.56138,6.56138,337485.02588907,0
+WSR.US,D,20121206,000000,6.5715,6.5715,6.49884,6.5715,233303.49791626,0
+WSR.US,D,20121207,000000,6.5041,6.56459,6.35713,6.55312,508988.98931109,0
+WSR.US,D,20121210,000000,6.59173,6.59173,6.38991,6.47104,419154.46111979,0
+WSR.US,D,20121211,000000,6.52424,6.61897,6.49398,6.5715,394084.47977458,0
+WSR.US,D,20121212,000000,6.5715,6.5715,6.49398,6.5715,211667.33808807,0
+WSR.US,D,20121213,000000,6.5856,6.5856,6.5041,6.52813,136886.10769693,0
+WSR.US,D,20121214,000000,6.55779,6.5856,6.461,6.52813,236901.81387723,0
+WSR.US,D,20121217,000000,6.53951,6.53951,6.44826,6.52424,225697.68606503,0
+WSR.US,D,20121218,000000,6.53951,6.60428,6.48503,6.60428,215434.26085409,0
+WSR.US,D,20121219,000000,6.59943,6.60886,6.50975,6.59173,503451.69509229,0
+WSR.US,D,20121220,000000,6.62957,6.71955,6.61411,6.71955,538362.55654563,0
+WSR.US,D,20121221,000000,6.66225,6.78199,6.65758,6.69932,579257.93148718,0
+WSR.US,D,20121224,000000,6.69932,6.76945,6.66225,6.7283,83875.716959929,0
+WSR.US,D,20121226,000000,6.71391,6.7429,6.66771,6.71391,126649.41283312,0
+WSR.US,D,20121227,000000,6.69932,6.73289,6.55186,6.65758,212032.31013555,0
+WSR.US,D,20121228,000000,6.60886,6.68724,6.57063,6.59796,186421.55330592,0
+WSR.US,D,20121231,000000,6.59796,6.77829,6.4933,6.7601,230069.12591248,0
+WSR.US,D,20130102,000000,6.88073,6.92896,6.79229,6.88073,359262.03408487,0
+WSR.US,D,20130103,000000,6.88432,6.90047,6.83744,6.86671,182243.39443009,0
+WSR.US,D,20130104,000000,6.90047,7.00278,6.85621,6.95582,305688.2498774,0
+WSR.US,D,20130107,000000,6.96116,6.96116,6.85621,6.87498,297673.2580969,0
+WSR.US,D,20130108,000000,6.89102,6.96116,6.78277,6.84181,181297.5513775,0
+WSR.US,D,20130109,000000,6.85621,6.92227,6.82431,6.88073,256162.05708088,0
+WSR.US,D,20130110,000000,6.88073,6.90047,6.83071,6.88073,156143.26662977,0
+WSR.US,D,20130111,000000,6.88432,6.89102,6.85621,6.88073,103595.51651631,0
+WSR.US,D,20130114,000000,6.85621,6.89102,6.84181,6.89102,140233.56963091,0
+WSR.US,D,20130115,000000,6.90542,6.95047,6.86671,6.89512,248767.00373595,0
+WSR.US,D,20130116,000000,6.89512,6.93325,6.80913,6.83744,214590.19873866,0
+WSR.US,D,20130117,000000,6.83071,6.83071,6.77013,6.79892,480262.09085925,0
+WSR.US,D,20130118,000000,6.81789,6.86982,6.7247,6.73879,307857.52035673,0
+WSR.US,D,20130122,000000,6.75389,6.76486,6.71391,6.7247,263053.34619128,0
+WSR.US,D,20130123,000000,6.77013,6.83071,6.77013,6.79892,448411.8541533,0
+WSR.US,D,20130124,000000,6.81789,6.85008,6.79892,6.81458,177976.81979065,0
+WSR.US,D,20130125,000000,6.85008,6.85008,6.7601,6.77353,151055.24786095,0
+WSR.US,D,20130128,000000,6.77013,6.97341,6.77013,6.95047,324812.78516482,0
+WSR.US,D,20130129,000000,6.91954,7.02544,6.91233,7.02544,207980.6063635,0
+WSR.US,D,20130130,000000,7.00998,7.00998,6.88139,6.91954,199916.26624983,0
+WSR.US,D,20130131,000000,6.91954,6.93325,6.84181,6.8778,261033.14880176,0
+WSR.US,D,20130201,000000,6.90592,6.98471,6.86671,6.96981,151509.66376232,0
+WSR.US,D,20130204,000000,6.97429,6.99763,6.89512,6.90592,187445.53121938,0
+WSR.US,D,20130205,000000,6.96981,6.99316,6.8849,6.95084,180302.35999172,0
+WSR.US,D,20130206,000000,6.92275,6.95084,6.8778,6.95084,141621.49150156,0
+WSR.US,D,20130207,000000,6.94755,7.05327,6.92275,7.03499,243970.96260512,0
+WSR.US,D,20130208,000000,7.04859,7.12213,7.00998,7.0952,261006.41845462,0
+WSR.US,D,20130211,000000,7.12213,7.15511,7.07234,7.15511,260011.22706885,0
+WSR.US,D,20130212,000000,7.16883,7.16883,7.12213,7.13479,196197.66372674,0
+WSR.US,D,20130213,000000,7.17846,7.18984,7.07234,7.18352,189406.09937298,0
+WSR.US,D,20130214,000000,7.12213,7.13479,7.08654,7.12213,187560.67733013,0
+WSR.US,D,20130215,000000,7.16883,7.22183,7.0952,7.17399,138560.86675419,0
+WSR.US,D,20130219,000000,7.20871,7.26716,7.17399,7.26716,565529.84205094,0
+WSR.US,D,20130220,000000,7.2626,7.32377,7.22729,7.25131,227371.41703203,0
+WSR.US,D,20130221,000000,7.25608,7.26716,7.11708,7.1266,203784.969953,0
+WSR.US,D,20130222,000000,7.17399,7.30373,7.16883,7.27719,101723.36412634,0
+WSR.US,D,20130225,000000,7.25131,7.3083,7.16883,7.19471,264543.04899912,0
+WSR.US,D,20130226,000000,7.19605,7.25355,7.06932,7.18596,178131.03333185,0
+WSR.US,D,20130227,000000,7.18596,7.35821,7.1658,7.27496,135025.26429997,0
+WSR.US,D,20130228,000000,7.28613,7.28993,7.17097,7.19218,139588.95702875,0
+WSR.US,D,20130301,000000,7.18596,7.29615,7.18039,7.27496,93912.962310485,0
+WSR.US,D,20130304,000000,7.27854,7.35198,7.27496,7.35198,148976.44932578,0
+WSR.US,D,20130305,000000,7.35821,7.36345,7.29615,7.35821,132077.7294828,0
+WSR.US,D,20130306,000000,7.33623,7.35821,7.28993,7.31678,142800.71104649,0
+WSR.US,D,20130307,000000,7.29907,7.33623,7.23827,7.33623,130517.08844603,0
+WSR.US,D,20130308,000000,7.35821,7.35821,7.28613,7.34225,147993.59502331,0
+WSR.US,D,20130311,000000,7.35198,7.40947,7.34225,7.35821,173202.36855559,0
+WSR.US,D,20130312,000000,7.35821,7.3867,7.28993,7.31678,93211.804743235,0
+WSR.US,D,20130313,000000,7.21473,7.26532,7.06932,7.18039,516475.54269046,0
+WSR.US,D,20130314,000000,7.1658,7.30696,7.1627,7.27854,173542.66643648,0
+WSR.US,D,20130315,000000,7.30696,7.33068,7.21959,7.25947,279065.85221759,0
+WSR.US,D,20130318,000000,7.19605,7.31231,7.19218,7.26532,163325.50528786,0
+WSR.US,D,20130319,000000,7.29907,7.36345,7.23447,7.27496,179255.76409221,0
+WSR.US,D,20130320,000000,7.28993,7.31231,7.2307,7.29615,106629.41091655,0
+WSR.US,D,20130321,000000,7.28993,7.36345,7.25355,7.32622,97026.019661862,0
+WSR.US,D,20130322,000000,7.33623,7.40547,7.24422,7.39078,195992.04567183,0
+WSR.US,D,20130325,000000,7.39078,7.47949,7.33068,7.37767,120270.11267944,0
+WSR.US,D,20130326,000000,7.37767,7.44127,7.28613,7.35198,186673.4354232,0
+WSR.US,D,20130327,000000,7.334,7.43817,7.30909,7.42786,146944.94294325,0
+WSR.US,D,20130328,000000,7.46004,7.46004,7.39838,7.42786,160340.95922081,0
+WSR.US,D,20130401,000000,7.43817,7.47016,7.26716,7.30373,196236.73115717,0
+WSR.US,D,20130402,000000,7.31958,7.50157,7.31958,7.483,178120.7524291,0
+WSR.US,D,20130403,000000,7.42299,7.58133,7.4124,7.4969,127280.6602617,0
+WSR.US,D,20130404,000000,7.54252,7.57501,7.41773,7.50558,105424.48911477,0
+WSR.US,D,20130405,000000,7.42786,7.58133,7.4124,7.53856,129354.31834548,0
+WSR.US,D,20130408,000000,7.56917,7.58582,7.42786,7.5648,135914.56238749,0
+WSR.US,D,20130409,000000,7.59554,7.61431,7.50558,7.52589,135457.06221529,0
+WSR.US,D,20130410,000000,7.52589,7.69263,7.52589,7.65847,170173.61460673,0
+WSR.US,D,20130411,000000,7.68007,7.78803,7.6289,7.69836,135735.6746797,0
+WSR.US,D,20130412,000000,7.66811,7.75234,7.60438,7.71596,127589.08734406,0
+WSR.US,D,20130415,000000,7.70059,7.77247,7.62424,7.65429,202602.66613727,0
+WSR.US,D,20130416,000000,7.72316,7.94415,7.67423,7.93219,218468.15525431,0
+WSR.US,D,20130417,000000,7.92111,7.95622,7.63736,7.7324,214331.11998948,0
+WSR.US,D,20130418,000000,7.78074,7.85155,7.71596,7.82801,121460.64121739,0
+WSR.US,D,20130419,000000,7.82109,8.09609,7.78803,8.0919,171848.37366399,0
+WSR.US,D,20130422,000000,8.09609,8.09609,7.92712,8.0453,142964.17740014,0
+WSR.US,D,20130423,000000,8.08178,8.19782,8.03073,8.17126,152066.88869113,0
+WSR.US,D,20130424,000000,8.14909,8.19782,8.09609,8.13111,142458.35698506,0
+WSR.US,D,20130425,000000,8.13111,8.31336,8.10804,8.14909,134022.87628229,0
+WSR.US,D,20130426,000000,8.16446,8.31589,8.16446,8.20025,209956.59587121,0
+WSR.US,D,20130429,000000,8.23945,8.27426,8.05104,8.11076,211247.87725606,0
+WSR.US,D,20130430,000000,8.12934,8.28351,8.1167,8.14073,198581.80507344,0
+WSR.US,D,20130501,000000,8.15142,8.20025,7.90952,7.94415,243179.3330937,0
+WSR.US,D,20130502,000000,7.98742,8.24637,7.97713,8.21163,113592.66634616,0
+WSR.US,D,20130503,000000,8.14073,8.22506,8.0282,8.14073,115129.66130665,0
+WSR.US,D,20130506,000000,8.1705,8.26192,8.05687,8.14666,157793.35152045,0
+WSR.US,D,20130507,000000,8.16446,8.38369,8.15142,8.3299,185477.76643387,0
+WSR.US,D,20130508,000000,8.1705,8.21942,8.03597,8.21942,320561.6318795,0
+WSR.US,D,20130509,000000,8.21942,8.21942,8.03597,8.07916,222171.3364233,0
+WSR.US,D,20130510,000000,8.1705,8.28984,8.1705,8.25677,165266.53972624,0
+WSR.US,D,20130513,000000,8.19539,8.31163,8.12615,8.26708,154858.15378657,0
+WSR.US,D,20130514,000000,8.25063,8.31163,8.14666,8.29402,147560.76901773,0
+WSR.US,D,20130515,000000,8.25677,8.40422,8.24637,8.398,145648.52110704,0
+WSR.US,D,20130516,000000,8.4226,8.51725,8.39352,8.51014,131374.515735,0
+WSR.US,D,20130517,000000,8.51014,8.75138,8.51014,8.72327,197115.74834192,0
+WSR.US,D,20130520,000000,8.72327,8.80886,8.72327,8.77695,186013.40146691,0
+WSR.US,D,20130521,000000,8.80555,8.80555,8.58855,8.62812,118207.76358868,0
+WSR.US,D,20130522,000000,8.65907,8.76335,8.4226,8.49829,177411.37013966,0
+WSR.US,D,20130523,000000,8.37222,8.57054,8.19005,8.4833,290696.63749372,0
+WSR.US,D,20130524,000000,8.49829,8.50558,8.38798,8.49479,128938.96987457,0
+WSR.US,D,20130528,000000,8.54993,8.70118,8.4439,8.60177,273597.4400472,0
+WSR.US,D,20130529,000000,8.462,8.50374,8.01068,8.10212,436235.15294138,0
+WSR.US,D,20130530,000000,8.04181,8.33944,8.04181,8.19005,285053.44997664,0
+WSR.US,D,20130531,000000,8.12758,8.24637,8.08509,8.13722,212451.77096757,0
+WSR.US,D,20130603,000000,8.17807,8.33944,8.07827,8.23605,276504.87934367,0
+WSR.US,D,20130604,000000,8.22593,8.3054,8.06233,8.09792,176452.16191348,0
+WSR.US,D,20130605,000000,8.10212,8.15142,7.90242,7.94999,376519.55743367,0
+WSR.US,D,20130606,000000,7.97713,8.23605,7.94239,8.23254,179897.29242355,0
+WSR.US,D,20130607,000000,8.26289,8.28448,8.02439,8.17293,143298.30673938,0
+WSR.US,D,20130610,000000,8.24733,8.25773,8.05036,8.10551,109169.821985,0
+WSR.US,D,20130611,000000,8.0209,8.10979,7.99989,8.01484,78895.647669947,0
+WSR.US,D,20130612,000000,8.07827,8.18226,7.66635,7.72481,414697.68977956,0
+WSR.US,D,20130613,000000,7.74572,7.99162,7.71431,7.98597,163933.10664013,0
+WSR.US,D,20130614,000000,8.00397,8.37992,7.94999,8.31163,251562.3811925,0
+WSR.US,D,20130617,000000,8.40052,8.43525,8.26289,8.33944,165119.52281698,0
+WSR.US,D,20130618,000000,8.33605,8.45966,8.27893,8.40052,170312.40679379,0
+WSR.US,D,20130619,000000,8.43525,8.43525,8.10979,8.15142,168555.40051458,0
+WSR.US,D,20130620,000000,7.98073,7.98073,7.69397,7.77587,400589.20694174,0
+WSR.US,D,20130621,000000,7.82645,7.90242,7.66635,7.80193,289770.32815634,0
+WSR.US,D,20130624,000000,7.72996,7.82033,7.44867,7.58737,489072.82451225,0
+WSR.US,D,20130625,000000,7.67589,7.76109,7.47016,7.67589,261081.46904466,0
+WSR.US,D,20130626,000000,7.74981,7.78706,7.61605,7.74572,148946.63470784,0
+WSR.US,D,20130627,000000,7.75876,7.86127,7.75876,7.84008,162019.83063917,0
+WSR.US,D,20130628,000000,7.8994,7.95903,7.84182,7.92186,479371.76468148,0
+WSR.US,D,20130701,000000,7.96155,7.96155,7.72724,7.79465,119535.02813314,0
+WSR.US,D,20130702,000000,7.84008,8.10979,7.77247,8.07827,209065.24160316,0
+WSR.US,D,20130703,000000,8.07827,8.10212,7.93636,7.93636,118223.18494279,0
+WSR.US,D,20130705,000000,7.94415,8.04959,7.77743,7.96564,156172.05315746,0
+WSR.US,D,20130708,000000,7.98509,8.06233,7.94415,7.98509,68659.980896401,0
+WSR.US,D,20130709,000000,8.02721,8.20025,7.94503,8.12615,171085.53068027,0
+WSR.US,D,20130710,000000,8.08927,8.18546,8.04093,8.1705,185248.50230264,0
+WSR.US,D,20130711,000000,8.21163,8.21163,8.10979,8.14666,139188.00182168,0
+WSR.US,D,20130712,000000,8.15142,8.1705,8.09276,8.12615,184606.97397131,0
+WSR.US,D,20130715,000000,8.12615,8.16446,8.10551,8.14073,150349.97793261,0
+WSR.US,D,20130716,000000,8.15142,8.21163,8.08927,8.15678,217516.14366007,0
+WSR.US,D,20130717,000000,8.1705,8.20025,8.12934,8.15678,133356.67378436,0
+WSR.US,D,20130718,000000,8.18546,8.23692,8.15678,8.16446,141037.53622562,0
+WSR.US,D,20130719,000000,8.17807,8.23692,8.16446,8.23254,163550.65705799,0
+WSR.US,D,20130722,000000,8.27496,8.41638,8.25151,8.4121,115838.0155058,0
+WSR.US,D,20130723,000000,8.4121,8.44235,8.35278,8.43681,132189.79132274,0
+WSR.US,D,20130724,000000,8.46054,8.46054,8.36161,8.39147,98894.059690743,0
+WSR.US,D,20130725,000000,8.36949,8.48155,8.36161,8.45782,149046.35946447,0
+WSR.US,D,20130726,000000,8.4121,8.5011,8.4121,8.494,91903.045823715,0
+WSR.US,D,20130729,000000,8.5011,8.5261,8.31746,8.34091,155655.95183963,0
+WSR.US,D,20130730,000000,8.37892,8.44935,8.23429,8.26096,69739.475684691,0
+WSR.US,D,20130731,000000,8.29888,8.29888,8.0209,8.12342,145320.56030944,0
+WSR.US,D,20130801,000000,8.18391,8.28818,7.92489,7.99083,151784.16386563,0
+WSR.US,D,20130802,000000,7.82295,7.97236,7.73171,7.94415,240062.16338123,0
+WSR.US,D,20130805,000000,7.93636,7.99083,7.82858,7.94503,90054.539510052,0
+WSR.US,D,20130806,000000,7.84425,8.09013,7.84425,8.05687,87691.988059106,0
+WSR.US,D,20130807,000000,8.05104,8.08344,7.87178,7.93636,152994.22611878,0
+WSR.US,D,20130808,000000,8.00298,8.06719,7.92489,8.00991,63472.237370957,0
+WSR.US,D,20130809,000000,8.01484,8.17438,7.94921,8.05687,193642.85939445,0
+WSR.US,D,20130812,000000,8.06719,8.11155,7.98073,8.03597,98344.031393851,0
+WSR.US,D,20130813,000000,8.02439,8.05687,7.87676,7.93636,62364.984145254,0
+WSR.US,D,20130814,000000,7.95544,8.00991,7.87676,7.88919,69499.930650719,0
+WSR.US,D,20130815,000000,7.78882,7.83511,7.60139,7.60517,162502.00497794,0
+WSR.US,D,20130816,000000,7.56986,7.64621,7.32855,7.46306,208089.5839326,0
+WSR.US,D,20130819,000000,7.48134,7.52589,7.23827,7.24422,212351.01812067,0
+WSR.US,D,20130820,000000,7.22923,7.45207,7.20871,7.2802,250934.21803474,0
+WSR.US,D,20130821,000000,7.287,7.54252,7.287,7.40947,206005.64494606,0
+WSR.US,D,20130822,000000,7.40947,7.58133,7.3083,7.39915,137223.32130699,0
+WSR.US,D,20130823,000000,7.39915,7.53173,7.39915,7.52122,143255.12694785,0
+WSR.US,D,20130826,000000,7.4904,7.52589,7.37688,7.43048,110282.21566208,0
+WSR.US,D,20130827,000000,7.40547,7.50469,7.31464,7.38067,123461.30489169,0
+WSR.US,D,20130828,000000,7.38067,7.41463,7.3083,7.38603,107045.78747774,0
+WSR.US,D,20130829,000000,7.43494,7.45616,7.39838,7.43494,99547.925105365,0
+WSR.US,D,20130830,000000,7.41871,7.41871,7.13187,7.1658,212964.78801458,0
+WSR.US,D,20130903,000000,7.25773,7.25773,6.98168,7.12749,151184.78723555,0
+WSR.US,D,20130904,000000,7.10501,7.23214,7.08995,7.20793,84677.627374089,0
+WSR.US,D,20130905,000000,7.2125,7.26862,7.13129,7.14684,59601.477487228,0
+WSR.US,D,20130906,000000,7.1875,7.30323,7.13555,7.16193,68750.452840562,0
+WSR.US,D,20130909,000000,7.17622,7.32688,7.1516,7.3223,83642.340467604,0
+WSR.US,D,20130910,000000,7.36969,7.39964,7.28526,7.323,65776.187676252,0
+WSR.US,D,20130911,000000,7.34363,7.39371,7.28905,7.36054,58470.578185209,0
+WSR.US,D,20130912,000000,7.37902,7.45129,7.31753,7.32688,66529.777847505,0
+WSR.US,D,20130913,000000,7.32855,7.41463,7.32855,7.36969,65577.766253261,0
+WSR.US,D,20130916,000000,7.45129,7.45129,7.31753,7.33623,81756.822904056,0
+WSR.US,D,20130917,000000,7.32855,7.36588,7.27854,7.34449,64466.400666459,0
+WSR.US,D,20130918,000000,7.323,7.49302,7.20433,7.46394,149314.69102613,0
+WSR.US,D,20130919,000000,7.46004,7.59951,7.41463,7.58901,157712.13238876,0
+WSR.US,D,20130920,000000,7.59951,7.59951,7.5434,7.56255,198386.46792127,0
+WSR.US,D,20130923,000000,7.57899,7.58901,7.483,7.53931,164523.23045773,0
+WSR.US,D,20130924,000000,7.53931,7.63824,7.483,7.58425,57728.297006974,0
+WSR.US,D,20130925,000000,7.61372,7.63824,7.5434,7.5434,41749.71795972,0
+WSR.US,D,20130926,000000,7.53931,7.57899,7.52366,7.55809,98280.28979683,0
+WSR.US,D,20130927,000000,7.49788,7.58901,7.47016,7.55283,64516.777089912,0
+WSR.US,D,20130930,000000,7.47637,7.52366,7.43125,7.49302,76467.29844143,0
+WSR.US,D,20131001,000000,7.46394,7.5434,7.24742,7.32855,177678.67361103,0
+WSR.US,D,20131002,000000,7.29615,7.37688,7.18129,7.25305,163714.12341165,0
+WSR.US,D,20131003,000000,6.83802,6.88859,6.79377,6.80251,5419312.6350669,0
+WSR.US,D,20131004,000000,6.85834,6.90047,6.76624,6.80836,1299067.1125,0
+WSR.US,D,20131007,000000,6.78996,6.88073,6.63833,6.84756,435395.20318705,0
+WSR.US,D,20131008,000000,6.88432,6.88432,6.83802,6.88432,607263.11056627,0
+WSR.US,D,20131009,000000,6.87352,6.91175,6.84756,6.86281,315139.48377146,0
+WSR.US,D,20131010,000000,6.89453,6.93947,6.84756,6.88073,818667.25754406,0
+WSR.US,D,20131011,000000,6.88432,6.98733,6.86867,6.90474,765860.42868142,0
+WSR.US,D,20131014,000000,6.86867,6.94472,6.86867,6.90474,281198.11144704,0
+WSR.US,D,20131015,000000,6.91175,6.93947,6.88859,6.90047,330106.42198854,0
+WSR.US,D,20131016,000000,6.90474,7.0629,6.90474,6.96252,482207.23765873,0
+WSR.US,D,20131017,000000,6.99617,7.07981,6.9529,7.04928,536287.87037154,0
+WSR.US,D,20131018,000000,7.07058,7.09383,7.00902,7.07467,331075.91111745,0
+WSR.US,D,20131021,000000,7.0629,7.07058,6.96777,7.02544,469793.04759338,0
+WSR.US,D,20131022,000000,7.07058,7.10501,6.99238,7.04004,437325.95672269,0
+WSR.US,D,20131023,000000,7.05561,7.09383,7.02544,7.08411,445967.05548039,0
+WSR.US,D,20131024,000000,7.10501,7.22183,7.0592,7.11201,456584.1437458,0
+WSR.US,D,20131025,000000,7.15657,7.20793,7.12213,7.19218,358639.01137848,0
+WSR.US,D,20131028,000000,7.19773,7.24742,7.12213,7.24742,352508.50907126,0
+WSR.US,D,20131029,000000,7.26453,7.29615,7.19773,7.24227,316190.19203205,0
+WSR.US,D,20131030,000000,7.24488,7.29848,7.15365,7.23916,358015.9886721,0
+WSR.US,D,20131031,000000,7.22427,7.24897,7.04977,7.06,741180.09355027,0
+WSR.US,D,20131101,000000,7.06466,7.14888,6.97731,7.12446,366283.89066012,0
+WSR.US,D,20131104,000000,7.14227,7.15871,7.02722,7.14227,371824.26914975,0
+WSR.US,D,20131105,000000,7.03031,7.16795,6.96349,6.98304,314973.96123725,0
+WSR.US,D,20131106,000000,7.04636,7.06466,6.96349,6.96845,205225.32442767,0
+WSR.US,D,20131107,000000,7.02722,7.0812,6.97731,6.99763,307883.22261358,0
+WSR.US,D,20131108,000000,6.99763,6.99763,6.80251,6.88432,394660.21032834,0
+WSR.US,D,20131111,000000,6.85834,6.86867,6.80738,6.81789,244263.96833337,0
+WSR.US,D,20131112,000000,6.84657,6.84657,6.68823,6.7429,217053.50303652,0
+WSR.US,D,20131113,000000,6.7175,6.91233,6.7175,6.89453,218411.61028921,0
+WSR.US,D,20131114,000000,6.91233,6.97253,6.88073,6.94551,173330.8798399,0
+WSR.US,D,20131115,000000,6.93032,6.96845,6.88432,6.95464,219385.21177922,0
+WSR.US,D,20131118,000000,6.97731,6.9881,6.88432,6.92331,148360.62325134,0
+WSR.US,D,20131119,000000,6.90542,6.93393,6.83802,6.87352,189510.96458097,0
+WSR.US,D,20131120,000000,6.86867,6.88939,6.73803,6.77557,134212.04489279,0
+WSR.US,D,20131121,000000,6.79892,6.85834,6.77013,6.81458,188222.76746695,0
+WSR.US,D,20131122,000000,6.82431,6.88073,6.75389,6.83802,169034.49058252,0
+WSR.US,D,20131125,000000,6.86281,6.88073,6.76555,6.77975,138407.68130329,0
+WSR.US,D,20131126,000000,6.75008,6.84259,6.75008,6.84259,256773.77079425,0
+WSR.US,D,20131127,000000,6.8209,6.96252,6.8209,6.95182,138533.10831678,0
+WSR.US,D,20131129,000000,6.99549,6.99549,6.88207,6.9026,84703.329630953,0
+WSR.US,D,20131202,000000,6.86117,6.93792,6.70418,6.76759,262471.44709588,0
+WSR.US,D,20131203,000000,6.73433,6.85532,6.71391,6.76759,230859.72733363,0
+WSR.US,D,20131204,000000,6.76292,6.84016,6.70418,6.73433,205920.31345328,0
+WSR.US,D,20131205,000000,6.74094,6.77207,6.70418,6.70884,117308.18459844,0
+WSR.US,D,20131206,000000,6.78851,6.91719,6.75701,6.9026,267472.07819135,0
+WSR.US,D,20131209,000000,6.88714,6.88714,6.72946,6.86982,340180.67858899,0
+WSR.US,D,20131210,000000,6.87586,6.87586,6.73433,6.8209,277745.78430506,0
+WSR.US,D,20131211,000000,6.8492,6.8492,6.74484,6.79979,199946.0808678,0
+WSR.US,D,20131212,000000,6.76759,6.79229,6.66906,6.68016,203414.85745416,0
+WSR.US,D,20131213,000000,6.68958,6.71955,6.64144,6.65232,227940.97904414,0
+WSR.US,D,20131216,000000,6.65232,6.79542,6.6323,6.75086,174284.9476147,0
+WSR.US,D,20131217,000000,6.77207,6.79979,6.7247,6.78199,99212.767675857,0
+WSR.US,D,20131218,000000,6.77207,6.84016,6.64144,6.84016,197251.45625817,0
+WSR.US,D,20131219,000000,6.78851,6.78851,6.67315,6.71955,176918.91489813,0
+WSR.US,D,20131220,000000,6.70418,6.88714,6.68958,6.87945,589806.1377042,0
+WSR.US,D,20131223,000000,6.89735,6.89735,6.75086,6.77207,277855.78996443,0
+WSR.US,D,20131224,000000,6.77207,6.88714,6.73433,6.8209,197580.44514603,0
+WSR.US,D,20131226,000000,6.86117,6.88714,6.79229,6.79229,196369.35480259,0
+WSR.US,D,20131227,000000,6.79229,6.79229,6.75701,6.77761,128108.27293271,0
+WSR.US,D,20131230,000000,6.77761,6.87945,6.77761,6.84464,172804.49761933,0
+WSR.US,D,20131231,000000,6.87586,6.95182,6.83462,6.8924,240546.39390055,0
+WSR.US,D,20140102,000000,6.90592,6.96914,6.86281,6.94551,239547.09015368,0
+WSR.US,D,20140103,000000,6.96484,7.09383,6.96484,7.02777,194566.084461,0
+WSR.US,D,20140106,000000,7.06213,7.08917,7.0129,7.03897,178601.89867759,0
+WSR.US,D,20140107,000000,7.08411,7.08411,6.94899,6.99053,170587.93498737,0
+WSR.US,D,20140108,000000,7.0129,7.0129,6.88939,6.97429,186172.75545947,0
+WSR.US,D,20140109,000000,6.97429,6.97429,6.88432,6.96116,114775.99825219,0
+WSR.US,D,20140110,000000,6.97429,7.00571,6.91954,6.9347,150213.24192609,0
+WSR.US,D,20140113,000000,6.94551,6.98529,6.88432,6.94551,205702.35831506,0
+WSR.US,D,20140114,000000,6.96116,7.02777,6.91311,6.98529,139549.88959833,0
+WSR.US,D,20140115,000000,7.02341,7.05327,7.0129,7.0342,287436.56323309,0
+WSR.US,D,20140116,000000,7.03897,7.09383,7.00571,7.08411,169783.96839266,0
+WSR.US,D,20140117,000000,7.09383,7.09383,7.0129,7.06932,158369.0820742,0
+WSR.US,D,20140121,000000,7.08917,7.17708,7.05862,7.1627,153803.33316487,0
+WSR.US,D,20140122,000000,7.18984,7.33729,7.17252,7.27796,235036.85811916,0
+WSR.US,D,20140123,000000,7.27796,7.41696,7.21883,7.21883,358271.98315046,0
+WSR.US,D,20140124,000000,7.21883,7.2307,7.16727,7.18984,175585.48181203,0
+WSR.US,D,20140127,000000,7.18984,7.23447,7.02777,7.0342,158957.14971125,0
+WSR.US,D,20140128,000000,7.06932,7.16727,7.0342,7.09928,271488.82689406,0
+WSR.US,D,20140129,000000,7.05862,7.13634,6.91311,7.03897,279330.07141815,0
+WSR.US,D,20140130,000000,7.08742,7.19314,7.05618,7.12506,199344.64805717,0
+WSR.US,D,20140131,000000,7.04636,7.17019,7.0166,7.13867,213066.56895177,0
+WSR.US,D,20140203,000000,7.1558,7.16495,6.92098,6.97634,214312.61436453,0
+WSR.US,D,20140204,000000,7.0203,7.08742,6.97634,7.00902,145596.08850303,0
+WSR.US,D,20140205,000000,7.00902,7.03031,6.93713,6.96252,127589.08734406,0
+WSR.US,D,20140206,000000,6.99172,7.1089,6.97634,7.05618,129590.77910865,0
+WSR.US,D,20140207,000000,7.05618,7.1089,7.0166,7.09665,144039.55982734,0
+WSR.US,D,20140210,000000,7.10386,7.21327,7.0203,7.17019,144283.21722242,0
+WSR.US,D,20140211,000000,7.18129,7.31171,7.18129,7.25432,95632.957339829,0
+WSR.US,D,20140212,000000,7.27719,7.27719,7.16193,7.22252,95991.760845651,0
+WSR.US,D,20140213,000000,7.19314,7.33671,7.18129,7.26629,175381.91993767,0
+WSR.US,D,20140214,000000,7.29303,7.40052,7.21327,7.36132,155468.83940965,0
+WSR.US,D,20140218,000000,7.36132,7.39683,7.29303,7.31678,223686.74148799,0
+WSR.US,D,20140219,000000,7.29848,7.42786,7.28769,7.33147,263836.75098051,0
+WSR.US,D,20140220,000000,7.31678,7.36969,7.29303,7.36513,144705.76232526,0
+WSR.US,D,20140221,000000,7.39078,7.42786,7.34955,7.40547,172865.15494554,0
+WSR.US,D,20140224,000000,7.40547,7.48047,7.37688,7.40052,164887.17441492,0
+WSR.US,D,20140225,000000,7.4223,7.42786,7.33671,7.40547,127906.7672389,0
+WSR.US,D,20140226,000000,7.42786,7.42786,7.33671,7.40052,174261.30153839,0
+WSR.US,D,20140227,000000,7.32463,7.41959,7.31892,7.37281,228324.45671655,0
+WSR.US,D,20140228,000000,7.44867,7.63427,7.4045,7.5717,774851.07813248,0
+WSR.US,D,20140303,000000,7.56082,7.69263,7.53173,7.66235,340592.94278907,0
+WSR.US,D,20140304,000000,7.71353,7.83754,7.69913,7.78639,467208.42864313,0
+WSR.US,D,20140305,000000,7.79115,7.84347,7.73688,7.76927,130365.95917566,0
+WSR.US,D,20140306,000000,7.7643,7.76927,7.67918,7.74232,104450.88762476,0
+WSR.US,D,20140307,000000,7.74232,7.74232,7.60438,7.63427,138438.52401152,0
+WSR.US,D,20140310,000000,7.66811,7.68425,7.55615,7.6296,230311.75521728,0
+WSR.US,D,20140311,000000,7.63427,7.69263,7.58901,7.59951,151606.30424812,0
+WSR.US,D,20140312,000000,7.58338,7.66235,7.56656,7.64621,162415.64539488,0
+WSR.US,D,20140313,000000,7.67345,7.68425,7.58901,7.61987,120781.07354591,0
+WSR.US,D,20140314,000000,7.59378,7.66235,7.59378,7.64048,105757.59036372,0
+WSR.US,D,20140317,000000,7.66235,7.66811,7.56656,7.61987,152500.742787,0
+WSR.US,D,20140318,000000,7.60438,7.71353,7.58901,7.71353,162438.26338093,0
+WSR.US,D,20140319,000000,7.71927,7.71927,7.50314,7.54252,124040.11971628,0
+WSR.US,D,20140320,000000,7.56082,7.61987,7.50314,7.59951,89582.646074028,0
+WSR.US,D,20140321,000000,7.64048,7.78258,7.60438,7.78258,329799.02299645,0
+WSR.US,D,20140324,000000,7.77743,7.79718,7.61987,7.71353,204098.53748676,0
+WSR.US,D,20140325,000000,7.71927,7.79115,7.65185,7.66811,158907.80137807,0
+WSR.US,D,20140326,000000,7.69263,7.74232,7.52122,7.54252,149453.48321319,0
+WSR.US,D,20140327,000000,7.53173,7.65185,7.53173,7.57823,96398.884594378,0
+WSR.US,D,20140328,000000,7.60438,7.72996,7.58338,7.65185,179110.8033635,0
+WSR.US,D,20140331,000000,7.6824,7.6965,7.6364,7.65507,198645.54667047,0
+WSR.US,D,20140401,000000,7.64971,7.64971,7.57414,7.63124,179506.61811921,0
+WSR.US,D,20140402,000000,7.61159,7.70059,7.60139,7.68668,150696.44435515,0
+WSR.US,D,20140403,000000,7.65935,7.6824,7.58133,7.59728,125578.14276702,0
+WSR.US,D,20140404,000000,7.60604,7.69096,7.55361,7.55809,208320.90424439,0
+WSR.US,D,20140407,000000,7.57414,7.60604,7.45461,7.48494,202589.3009637,0
+WSR.US,D,20140408,000000,7.50926,7.56753,7.44867,7.53329,153285.17566649,0
+WSR.US,D,20140409,000000,7.56753,7.56753,7.46004,7.50469,131709.67316452,0
+WSR.US,D,20140410,000000,7.51656,7.55361,7.36736,7.38991,220737.15049026,0
+WSR.US,D,20140411,000000,7.35198,7.41463,7.2728,7.32543,166465.29298638,0
+WSR.US,D,20140414,000000,7.34702,7.36736,7.23982,7.28457,137899.80470766,0
+WSR.US,D,20140415,000000,7.28457,7.37444,7.19382,7.33545,149861.6350522,0
+WSR.US,D,20140416,000000,7.36736,7.42006,7.31958,7.39449,102490.31947117,0
+WSR.US,D,20140417,000000,7.36345,7.46578,7.32923,7.42552,91844.444678065,0
+WSR.US,D,20140421,000000,7.45461,7.50469,7.38991,7.49624,67625.72208019,0
+WSR.US,D,20140422,000000,7.52172,7.53329,7.46004,7.52172,161898.51598677,0
+WSR.US,D,20140423,000000,7.52589,7.53931,7.42006,7.42552,120678.26451846,0
+WSR.US,D,20140424,000000,7.47346,7.48494,7.37444,7.40947,105688.70831533,0
+WSR.US,D,20140425,000000,7.40947,7.45461,7.32923,7.36345,141650.27802926,0
+WSR.US,D,20140428,000000,7.39449,7.47346,7.37902,7.43183,128593.53154231,0
+WSR.US,D,20140429,000000,7.43641,7.47949,7.38428,7.38991,105545.80376717,0
+WSR.US,D,20140430,000000,7.39449,7.47949,7.36736,7.43641,120859.20840678,0
+WSR.US,D,20140501,000000,7.42376,7.46004,7.36513,7.45207,152790.66424442,0
+WSR.US,D,20140502,000000,7.45207,7.51422,7.42872,7.46306,155450.33378473,0
+WSR.US,D,20140505,000000,7.49457,7.49847,7.46004,7.47016,110806.5417021,0
+WSR.US,D,20140506,000000,7.46004,7.55089,7.46004,7.46306,198621.90059416,0
+WSR.US,D,20140507,000000,7.46004,7.56656,7.46004,7.55089,254009.23604595,0
+WSR.US,D,20140508,000000,7.56161,7.56656,7.49847,7.52054,138192.8104359,0
+WSR.US,D,20140509,000000,7.47016,7.55089,7.47016,7.54504,114805.81287015,0
+WSR.US,D,20140512,000000,7.5717,7.64312,7.53776,7.59457,197291.55177888,0
+WSR.US,D,20140513,000000,7.57899,7.63124,7.50314,7.50314,204299.01509029,0
+WSR.US,D,20140514,000000,7.50801,7.52054,7.46004,7.46306,195154.15209806,0
+WSR.US,D,20140515,000000,7.46004,7.49457,7.36054,7.41773,275884.9409081,0
+WSR.US,D,20140516,000000,7.40207,7.49847,7.3977,7.49457,143263.35167004,0
+WSR.US,D,20140519,000000,7.4577,7.50801,7.42376,7.47016,156616.18815607,0
+WSR.US,D,20140520,000000,7.46306,7.48806,7.43427,7.4405,198551.99045548,0
+WSR.US,D,20140521,000000,7.4472,7.47016,7.39138,7.4577,166567.07392357,0
+WSR.US,D,20140522,000000,7.4577,7.56161,7.4577,7.53776,220325.91438045,0
+WSR.US,D,20140523,000000,7.55089,7.56656,7.52054,7.55089,271423.02911649,0
+WSR.US,D,20140527,000000,7.55089,7.63124,7.55089,7.62734,320968.75562822,0
+WSR.US,D,20140528,000000,7.68336,7.77489,7.66149,7.69913,290423.16548068,0
+WSR.US,D,20140529,000000,7.65507,7.72568,7.60205,7.68336,131679.85854655,0
+WSR.US,D,20140530,000000,7.70887,7.70887,7.66149,7.6717,219404.74549444,0
+WSR.US,D,20140602,000000,7.70136,7.71431,7.59728,7.6717,144706.79041553,0
+WSR.US,D,20140603,000000,7.67832,7.67832,7.60683,7.6502,126260.79470932,0
+WSR.US,D,20140604,000000,7.65507,7.73074,7.6326,7.70887,173018.34039644,0
+WSR.US,D,20140605,000000,7.72568,7.8172,7.69913,7.77889,440953.05921134,0
+WSR.US,D,20140606,000000,7.83511,7.86302,7.76517,7.85086,324779.88627603,0
+WSR.US,D,20140609,000000,7.86302,7.8958,7.79873,7.81031,192924.22429253,0
+WSR.US,D,20140610,000000,7.80351,7.82947,7.73074,7.74719,150213.24192609,0
+WSR.US,D,20140611,000000,7.73074,7.77889,7.67832,7.69263,170345.30568258,0
+WSR.US,D,20140612,000000,7.69913,7.72015,7.65507,7.6717,121312.59621786,0
+WSR.US,D,20140613,000000,7.70887,7.71431,7.6289,7.68336,103014.64551119,0
+WSR.US,D,20140616,000000,7.67832,7.72568,7.65507,7.65507,118492.54459473,0
+WSR.US,D,20140617,000000,7.66149,7.70887,7.65507,7.6717,128571.94164655,0
+WSR.US,D,20140618,000000,7.66731,7.77489,7.65507,7.76517,154506.54691266,0
+WSR.US,D,20140619,000000,7.76517,7.94921,7.75876,7.94415,241380.17511322,0
+WSR.US,D,20140620,000000,7.93315,8.00046,7.90184,7.98676,287063.36646341,0
+WSR.US,D,20140623,000000,7.96155,7.97333,7.8958,7.94921,204572.48710332,0
+WSR.US,D,20140624,000000,7.93315,8.00532,7.8958,7.92712,143898.71145972,0
+WSR.US,D,20140625,000000,7.92111,7.9388,7.85583,7.92712,167503.66416368,0
+WSR.US,D,20140626,000000,7.94921,7.96641,7.8958,7.92111,129194.96435293,0
+WSR.US,D,20140627,000000,7.8923,8.09093,7.8923,8.08421,471249.85151244,0
+WSR.US,D,20140630,000000,8.07429,8.08421,7.97498,8.06233,170888.13734755,0
+WSR.US,D,20140701,000000,8.04024,8.10473,8.03431,8.06719,191767.62273364,0
+WSR.US,D,20140702,000000,8.09093,8.0996,8.02557,8.04959,164408.08434698,0
+WSR.US,D,20140703,000000,8.06233,8.07916,8.00991,8.02557,97913.261568809,0
+WSR.US,D,20140707,000000,8.02557,8.06233,7.97974,8.03431,140964.54181613,0
+WSR.US,D,20140708,000000,8.03431,8.14822,8.00298,8.10473,244273.22114584,0
+WSR.US,D,20140709,000000,8.14228,8.19091,8.0453,8.17215,196914.24264811,0
+WSR.US,D,20140710,000000,8.10882,8.26455,8.10882,8.21756,249729.29623295,0
+WSR.US,D,20140711,000000,8.23945,8.26902,8.13013,8.17711,136506.74238562,0
+WSR.US,D,20140714,000000,8.23517,8.3054,8.19782,8.27358,146816.43165894,0
+WSR.US,D,20140715,000000,8.29402,8.3125,8.21387,8.22369,143878.14965424,0
+WSR.US,D,20140716,000000,8.26455,8.3125,8.19782,8.25863,121555.22552265,0
+WSR.US,D,20140717,000000,8.25151,8.29402,8.22369,8.24637,125988.35078657,0
+WSR.US,D,20140718,000000,8.26455,8.4725,8.25863,8.4725,317709.70945786,0
+WSR.US,D,20140721,000000,8.4725,8.4725,8.38711,8.43613,183127.55206622,0
+WSR.US,D,20140722,000000,8.4725,8.47981,8.35977,8.35977,103590.37606495,0
+WSR.US,D,20140723,000000,8.35569,8.37573,8.28255,8.33263,204095.45321593,0
+WSR.US,D,20140724,000000,8.31679,8.33858,8.21756,8.23517,204471.73425641,0
+WSR.US,D,20140725,000000,8.22369,8.23001,8.12615,8.17215,217017.5198769,0
+WSR.US,D,20140728,000000,8.17215,8.31679,8.16787,8.27358,255504.07930516,0
+WSR.US,D,20140729,000000,8.31679,8.32621,8.21756,8.23001,158673.39679547,0
+WSR.US,D,20140730,000000,8.27078,8.32621,8.18917,8.24898,192365.97127344,0
+WSR.US,D,20140731,000000,8.21387,8.29159,8.10212,8.13811,240486.76466463,0
+WSR.US,D,20140801,000000,8.17895,8.18917,8.08606,8.11243,165324.11278161,0
+WSR.US,D,20140804,000000,8.17369,8.17369,8.05687,8.15678,196110.2760534,0
+WSR.US,D,20140805,000000,8.10707,8.18917,8.04793,8.13811,152752.62490425,0
+WSR.US,D,20140806,000000,8.18479,8.18917,8.10707,8.13811,109887.42899664,0
+WSR.US,D,20140807,000000,8.13811,8.16446,8.06368,8.06913,108683.53528514,0
+WSR.US,D,20140808,000000,8.09707,8.1705,8.06913,8.16446,104358.35950005,0
+WSR.US,D,20140811,000000,8.20454,8.27991,8.1705,8.18917,127519.1772054,0
+WSR.US,D,20140812,000000,8.18479,8.23343,8.13811,8.17369,79897.007597372,0
+WSR.US,D,20140813,000000,8.21163,8.28632,8.1944,8.27078,126472.5813059,0
+WSR.US,D,20140814,000000,8.29159,8.2981,8.23343,8.24286,120822.19715689,0
+WSR.US,D,20140815,000000,8.30269,8.3299,8.17895,8.21163,191747.06092816,0
+WSR.US,D,20140818,000000,8.27078,8.2981,8.22019,8.27991,181085.76478095,0
+WSR.US,D,20140819,000000,8.26192,8.34091,8.2551,8.31589,84696.132999031,0
+WSR.US,D,20140820,000000,8.3299,8.35744,8.21387,8.27496,165847.41073137,0
+WSR.US,D,20140821,000000,8.2551,8.30269,8.24286,8.29159,109411.42319953,0
+WSR.US,D,20140822,000000,8.30977,8.30977,8.18917,8.23343,150781.77584792,0
+WSR.US,D,20140825,000000,8.29159,8.29159,8.14987,8.20454,112802.06492503,0
+WSR.US,D,20140826,000000,8.18479,8.27496,8.18479,8.24286,163308.02775321,0
+WSR.US,D,20140827,000000,8.2551,8.29159,8.23343,8.27991,151994.9223719,0
+WSR.US,D,20140828,000000,8.27729,8.30627,8.24637,8.27729,101171.2796489,0
+WSR.US,D,20140829,000000,8.26455,8.33944,8.24637,8.32261,204379.20613171,0
+WSR.US,D,20140902,000000,8.34626,8.34626,8.25863,8.28984,116686.18998232,0
+WSR.US,D,20140903,000000,8.26455,8.32261,8.21308,8.23945,178452.82558779,0
+WSR.US,D,20140904,000000,8.26902,8.30627,8.20735,8.21308,127453.37942783,0
+WSR.US,D,20140905,000000,8.21308,8.30071,8.20735,8.28255,117315.38123036,0
+WSR.US,D,20140908,000000,8.27729,8.28255,8.23001,8.25151,133423.4996522,0
+WSR.US,D,20140909,000000,8.23945,8.25151,8.16689,8.19713,178246.17944261,0
+WSR.US,D,20140910,000000,8.19713,8.19713,8.0885,8.12934,169916.59203808,0
+WSR.US,D,20140911,000000,8.10288,8.15911,8.0776,8.12526,139821.3054308,0
+WSR.US,D,20140912,000000,8.11486,8.12099,7.8532,7.86225,276298.23319848,0
+WSR.US,D,20140915,000000,7.86225,7.90564,7.73843,7.7432,369257.12773417,0
+WSR.US,D,20140916,000000,7.70059,7.8565,7.67744,7.81304,271783.88880287,0
+WSR.US,D,20140917,000000,7.81963,7.87918,7.79465,7.80097,137818.58557597,0
+WSR.US,D,20140918,000000,7.81304,7.87353,7.77977,7.8066,150622.42185537,0
+WSR.US,D,20140919,000000,7.82645,7.95407,7.77977,7.94766,381733.00321598,0
+WSR.US,D,20140922,000000,7.94327,7.95407,7.76605,7.78482,229949.86744063,0
+WSR.US,D,20140923,000000,7.77977,7.86662,7.63736,7.63736,294423.46473902,0
+WSR.US,D,20140924,000000,7.63736,7.69263,7.55615,7.63124,255846.43336661,0
+WSR.US,D,20140925,000000,7.64971,7.67111,7.53543,7.59457,407455.82188555,0
+WSR.US,D,20140926,000000,7.58901,7.7603,7.57823,7.7432,170611.5810637,0
+WSR.US,D,20140929,000000,7.6893,7.76292,7.68007,7.74572,153162.83292382,0
+WSR.US,D,20140930,000000,7.72908,7.74572,7.64621,7.68512,195395.75331258,0
+WSR.US,D,20141001,000000,7.7112,7.77247,7.64621,7.68512,179144.73034257,0
+WSR.US,D,20141002,000000,7.66811,7.79785,7.66811,7.7112,121533.63562688,0
+WSR.US,D,20141003,000000,7.78706,7.79308,7.63427,7.78258,125152.51339335,0
+WSR.US,D,20141006,000000,7.79785,7.79785,7.74173,7.74173,95205.271785611,0
+WSR.US,D,20141007,000000,7.74173,7.76829,7.66811,7.66811,100173.0039923,0
+WSR.US,D,20141008,000000,7.66235,7.90321,7.64048,7.8461,198544.79382356,0
+WSR.US,D,20141009,000000,7.86477,7.88501,7.74981,7.79785,169007.76023537,0
+WSR.US,D,20141010,000000,7.77247,7.90321,7.75622,7.79785,199741.49090315,0
+WSR.US,D,20141013,000000,7.8461,7.99989,7.81031,7.86477,288416.33326473,0
+WSR.US,D,20141014,000000,7.94415,8.06554,7.88501,7.97099,212874.31607042,0
+WSR.US,D,20141015,000000,7.89152,7.97099,7.58056,7.88501,316022.6133173,0
+WSR.US,D,20141016,000000,7.83511,8.00465,7.78706,7.92256,184646.04140174,0
+WSR.US,D,20141017,000000,8.03073,8.03073,7.85086,7.88247,122427.0460755,0
+WSR.US,D,20141020,000000,7.92955,8.00465,7.87178,8.00465,347301.23183061,0
+WSR.US,D,20141021,000000,8.02352,8.02352,7.92256,7.97099,281339.98790493,0
+WSR.US,D,20141022,000000,7.96497,8.04277,7.94678,7.97576,161276.52137067,0
+WSR.US,D,20141023,000000,8.02352,8.09276,7.97099,8.05299,137740.45071509,0
+WSR.US,D,20141024,000000,8.07106,8.07106,7.94678,8.01166,101363.53253025,0
+WSR.US,D,20141027,000000,8.03073,8.11486,7.99989,8.09276,88799.24128481,0
+WSR.US,D,20141028,000000,8.13449,8.27,8.02643,8.27,197092.1022656,0
+WSR.US,D,20141029,000000,8.26541,8.26541,8.12526,8.19091,136173.64113666,0
+WSR.US,D,20141030,000000,8.14325,8.26804,8.10473,8.26804,192360.83082207,0
+WSR.US,D,20141031,000000,8.32261,8.36161,8.27592,8.32261,160354.32439438,0
+WSR.US,D,20141103,000000,8.33858,8.36161,8.18828,8.32621,192771.03884162,0
+WSR.US,D,20141104,000000,8.28818,8.32621,8.22729,8.27263,113498.08204092,0
+WSR.US,D,20141105,000000,8.32621,8.34528,8.18828,8.23857,105270.27557358,0
+WSR.US,D,20141106,000000,8.28818,8.29888,8.18828,8.27592,173854.17778966,0
+WSR.US,D,20141107,000000,8.28166,8.28166,8.10473,8.21163,177265.38132067,0
+WSR.US,D,20141110,000000,8.23343,8.35015,8.18828,8.35015,164992.03962293,0
+WSR.US,D,20141111,000000,8.37047,8.37047,8.30452,8.36161,193937.92130324,0
+WSR.US,D,20141112,000000,8.35015,8.35656,8.29888,8.35656,73549.578242221,0
+WSR.US,D,20141113,000000,8.37047,8.37047,8.29888,8.30452,124793.70988753,0
+WSR.US,D,20141114,000000,8.32621,8.35015,8.20454,8.24977,164171.62358383,0
+WSR.US,D,20141117,000000,8.23857,8.31589,8.23857,8.26804,141866.17698691,0
+WSR.US,D,20141118,000000,8.25677,8.29314,8.22729,8.24977,142356.57604788,0
+WSR.US,D,20141119,000000,8.21387,8.24977,8.156,8.16971,127827.60428775,0
+WSR.US,D,20141120,000000,8.16357,8.24977,8.14325,8.23857,116594.68994789,0
+WSR.US,D,20141121,000000,8.32261,8.32261,8.20454,8.22019,99017.43052369,0
+WSR.US,D,20141124,000000,8.21163,8.32261,8.1944,8.30452,96613.755461763,0
+WSR.US,D,20141125,000000,8.34528,8.35015,8.28818,8.31163,160150.76252002,0
+WSR.US,D,20141126,000000,8.337,8.38631,8.27496,8.34626,116270.8415114,0
+WSR.US,D,20141128,000000,8.35375,8.41375,8.28984,8.29743,103840.20200167,0
+WSR.US,D,20141201,000000,8.26541,8.337,8.2166,8.22273,108622.87795893,0
+WSR.US,D,20141202,000000,8.24032,8.31912,8.17438,8.27496,152810.19795964,0
+WSR.US,D,20141203,000000,8.29743,8.3299,8.24032,8.29743,195513.98369415,0
+WSR.US,D,20141204,000000,8.30812,8.337,8.24032,8.24733,154802.63691173,0
+WSR.US,D,20141205,000000,8.22273,8.29743,8.2166,8.27893,93754.636408203,0
+WSR.US,D,20141208,000000,8.28984,8.36414,8.1805,8.20114,97641.845736326,0
+WSR.US,D,20141209,000000,8.19713,8.31912,8.17438,8.31503,197702.7878887,0
+WSR.US,D,20141210,000000,8.2592,8.337,8.20735,8.27,120289.64639468,0
+WSR.US,D,20141211,000000,8.31503,8.39712,8.28984,8.30269,106682.87161082,0
+WSR.US,D,20141212,000000,8.27496,8.32621,8.15142,8.15736,99907.756701461,0
+WSR.US,D,20141215,000000,8.16544,8.22273,7.96155,7.97713,266011.16191119,0
+WSR.US,D,20141216,000000,7.98811,8.12437,7.91137,8.0488,182267.04050641,0
+WSR.US,D,20141217,000000,8.0453,8.23001,8.0453,8.2166,173854.17778966,0
+WSR.US,D,20141218,000000,8.28984,8.28984,8.12437,8.2592,154026.42875444,0
+WSR.US,D,20141219,000000,8.2592,8.35375,8.1805,8.27,303211.58040598,0
+WSR.US,D,20141222,000000,8.28984,8.38631,8.27893,8.38175,125483.55846175,0
+WSR.US,D,20141223,000000,8.39147,8.39147,8.30812,8.36784,107421.04042796,0
+WSR.US,D,20141224,000000,8.38631,8.40324,8.337,8.40324,65105.872817237,0
+WSR.US,D,20141226,000000,8.39712,8.47522,8.38631,8.46715,125706.65405134,0
+WSR.US,D,20141229,000000,8.45412,8.59448,8.45412,8.583,139619.799737,0
+WSR.US,D,20141230,000000,8.54206,8.68134,8.54206,8.62629,132379.98802353,0
+WSR.US,D,20141231,000000,8.63932,8.69582,8.42621,8.43681,188567.17770893,0
+WSR.US,D,20150102,000000,8.46288,8.59788,8.46288,8.54555,81972.721861714,0
+WSR.US,D,20150105,000000,8.51103,8.67668,8.51103,8.61627,147956.58377343,0
+WSR.US,D,20150106,000000,8.63357,8.70479,8.58855,8.61365,138094.11376956,0
+WSR.US,D,20150107,000000,8.63739,8.68036,8.5936,8.63739,121170.71975998,0
+WSR.US,D,20150108,000000,8.6648,8.67668,8.52347,8.58855,252194.65671134,0
+WSR.US,D,20150109,000000,8.56198,8.61627,8.52347,8.53476,130466.71202256,0
+WSR.US,D,20150112,000000,8.57268,8.60821,8.48428,8.54993,123729.63645336,0
+WSR.US,D,20150113,000000,8.61627,8.63739,8.46054,8.55733,121667.28736258,0
+WSR.US,D,20150114,000000,8.5011,8.67124,8.4513,8.65167,101314.18419706,0
+WSR.US,D,20150115,000000,8.68766,8.68766,8.55733,8.62434,210952.81534726,0
+WSR.US,D,20150116,000000,8.61365,8.93764,8.61365,8.92256,240303.76459575,0
+WSR.US,D,20150120,000000,8.89591,9.10388,8.83289,8.90798,322564.35173435,0
+WSR.US,D,20150121,000000,8.86653,8.92256,8.83289,8.88833,125623.3787391,0
+WSR.US,D,20150122,000000,8.88833,9.05884,8.87383,9.03364,292575.98651562,0
+WSR.US,D,20150123,000000,9.01751,9.04706,8.94328,9.00437,201924.12655605,0
+WSR.US,D,20150126,000000,8.99591,9.14968,8.91615,9.14298,186802.97479778,0
+WSR.US,D,20150127,000000,9.04706,9.14968,9.04706,9.11242,184458.92897177,0
+WSR.US,D,20150128,000000,9.09522,9.15514,9.00807,9.00807,111215.72163138,0
+WSR.US,D,20150129,000000,8.99591,9.08277,8.93764,9.07323,222881.74680301,0
+WSR.US,D,20150130,000000,9.03754,9.09132,8.86847,8.86847,224406.40468019,0
+WSR.US,D,20150202,000000,8.97694,8.97694,8.71227,8.85797,161565.41473781,0
+WSR.US,D,20150203,000000,8.89679,9.05388,8.89679,9.02537,147026.16207494,0
+WSR.US,D,20150204,000000,8.97694,9.03754,8.9179,8.9497,127605.53678845,0
+WSR.US,D,20150205,000000,9.02148,9.12479,8.9497,9.10679,173058.43591715,0
+WSR.US,D,20150206,000000,9.1315,9.1315,8.83289,8.84514,213428.4567284,0
+WSR.US,D,20150209,000000,8.81722,8.90331,8.76615,8.76976,147433.28582368,0
+WSR.US,D,20150210,000000,8.82898,8.8855,8.6581,8.80088,212642.99575864,0
+WSR.US,D,20150211,000000,8.7751,8.87977,8.64534,8.75138,151991.83810109,0
+WSR.US,D,20150212,000000,8.78999,8.89679,8.76615,8.89026,106107.14105707,0
+WSR.US,D,20150213,000000,8.90331,8.90331,8.73785,8.81722,138520.77123349,0
+WSR.US,D,20150217,000000,8.85049,8.92821,8.73231,8.7751,138273.00147732,0
+WSR.US,D,20150218,000000,8.75138,8.90884,8.75138,8.90331,108923.0803191,0
+WSR.US,D,20150219,000000,8.91166,8.91166,8.7186,8.7186,108508.75993845,0
+WSR.US,D,20150220,000000,8.7186,8.85049,8.7186,8.78347,88295.477050274,0
+WSR.US,D,20150223,000000,8.79534,8.84514,8.74602,8.80691,94742.631162058,0
+WSR.US,D,20150224,000000,8.83755,8.84514,8.74602,8.80088,145734.8806901,0
+WSR.US,D,20150225,000000,8.83755,8.9571,8.81722,8.8855,154098.39507366,0
+WSR.US,D,20150226,000000,8.91166,8.99396,8.83755,8.96858,248218.00352933,0
+WSR.US,D,20150227,000000,9.05884,9.0742,8.92723,8.97227,198612.64778168,0
+WSR.US,D,20150302,000000,8.97879,9.09618,8.96002,8.99591,104469.39324969,0
+WSR.US,D,20150303,000000,9.04706,9.04706,8.95233,8.96672,118715.64018431,0
+WSR.US,D,20150304,000000,8.94794,8.97227,8.88171,8.88648,108513.90038982,0
+WSR.US,D,20150305,000000,8.87209,8.99113,8.83473,8.93006,87758.813926952,0
+WSR.US,D,20150306,000000,8.87209,8.94231,8.63932,8.68854,261694.2108483,0
+WSR.US,D,20150309,000000,8.67753,8.80371,8.63932,8.73317,140694.1540739,0
+WSR.US,D,20150310,000000,8.73317,8.79719,8.67209,8.74776,82836.317692346,0
+WSR.US,D,20150311,000000,8.73317,8.86459,8.67209,8.71411,98490.020212838,0
+WSR.US,D,20150312,000000,8.79164,8.92063,8.74047,8.91361,112028.94103856,0
+WSR.US,D,20150313,000000,8.87577,8.90612,8.74776,8.847,110088.93469046,0
+WSR.US,D,20150316,000000,8.85895,8.96672,8.83473,8.93006,97959.525631164,0
+WSR.US,D,20150317,000000,8.93006,8.97227,8.84047,8.92723,93032.91703546,0
+WSR.US,D,20150318,000000,8.91361,9.05884,8.83473,9.04706,134192.51117758,0
+WSR.US,D,20150319,000000,9.00339,9.08363,8.96672,9.04706,116080.64481061,0
+WSR.US,D,20150320,000000,9.09998,9.28324,9.01751,9.28324,273656.04119285,0
+WSR.US,D,20150323,000000,9.26377,9.30464,9.18208,9.25404,135074.61263315,0
+WSR.US,D,20150324,000000,9.24141,9.26865,9.11419,9.16573,104992.69119944,0
+WSR.US,D,20150325,000000,9.17059,9.27643,8.99113,9.03462,108336.04077233,0
+WSR.US,D,20150326,000000,9.0244,9.0742,8.92063,9.00339,78961.445447519,0
+WSR.US,D,20150327,000000,9.01751,9.13917,8.96672,9.11806,104992.69119944,0
+WSR.US,D,20150330,000000,9.13345,9.20163,9.08734,9.14482,123634.02405782,0
+WSR.US,D,20150331,000000,9.11613,9.17916,9.04328,9.08363,87732.083579815,0
+WSR.US,D,20150401,000000,9.07032,9.17916,8.98063,9.16184,82002.536479676,0
+WSR.US,D,20150402,000000,9.17429,9.21096,9.10775,9.12574,100179.17253395,0
+WSR.US,D,20150406,000000,9.37565,9.37565,9.12574,9.16184,93361.905923321,0
+WSR.US,D,20150407,000000,9.23811,9.23811,9.12574,9.13637,99991.032013702,0
+WSR.US,D,20150408,000000,9.13246,9.17429,9.12574,9.13637,91434.236658514,0
+WSR.US,D,20150409,000000,9.16767,9.16767,8.87383,8.9497,146781.4765896,0
+WSR.US,D,20150410,000000,9.00437,9.10192,8.9497,9.0137,104369.66849307,0
+WSR.US,D,20150413,000000,9.04328,9.06262,8.98063,9.02148,59617.926931621,0
+WSR.US,D,20150414,000000,8.96283,9.04328,8.96283,9.00437,98077.75601274,0
+WSR.US,D,20150415,000000,9.00437,9.06262,8.9497,8.95515,96669.272336588,0
+WSR.US,D,20150416,000000,8.97499,9.00437,8.9071,8.95515,61276.23654449,0
+WSR.US,D,20150417,000000,8.92821,8.95515,8.81333,8.85418,138640.02970533,0
+WSR.US,D,20150420,000000,8.89493,8.9071,8.84144,8.86089,145892.1785021,0
+WSR.US,D,20150421,000000,8.86653,8.95515,8.86653,8.88366,62227.22004846,0
+WSR.US,D,20150422,000000,8.88366,8.92353,8.84144,8.86089,96408.13740685,0
+WSR.US,D,20150423,000000,8.88366,8.88366,8.81985,8.86089,86366.779695195,0
+WSR.US,D,20150424,000000,8.83473,8.88733,8.83473,8.87383,134282.98312175,0
+WSR.US,D,20150427,000000,8.87656,8.92353,8.84144,8.86089,228850.83893711,0
+WSR.US,D,20150428,000000,8.88733,8.89493,8.84144,8.87656,193723.05043587,0
+WSR.US,D,20150429,000000,8.85418,8.86653,8.68231,8.68231,168722.97922932,0
+WSR.US,D,20150430,000000,8.63932,8.65361,8.35092,8.40763,330085.86018306,0
+WSR.US,D,20150501,000000,8.46133,8.54895,8.43448,8.51365,158591.14957349,0
+WSR.US,D,20150504,000000,8.51365,8.57929,8.45227,8.51365,176483.00462171,0
+WSR.US,D,20150505,000000,8.49313,8.49313,8.21387,8.30724,195931.38834562,0
+WSR.US,D,20150506,000000,8.23857,8.39352,8.05787,8.08274,349152.82241509,0
+WSR.US,D,20150507,000000,8.06651,8.1167,8.05787,8.07827,266348.37552125,0
+WSR.US,D,20150508,000000,8.08927,8.20287,8.07275,8.13811,148510.72443141,0
+WSR.US,D,20150511,000000,8.16639,8.20989,8.06651,8.07827,165016.71378953,0
+WSR.US,D,20150512,000000,8.12342,8.25589,8.08274,8.24898,192061.65655217,0
+WSR.US,D,20150513,000000,8.27818,8.29557,8.07827,8.08927,225987.60752247,0
+WSR.US,D,20150514,000000,8.1167,8.29557,8.1167,8.21942,195414.25893752,0
+WSR.US,D,20150515,000000,8.24286,8.35471,8.21942,8.26804,171417.60383895,0
+WSR.US,D,20150518,000000,8.3017,8.41735,8.27818,8.37749,125404.39551062,0
+WSR.US,D,20150519,000000,8.36949,8.41026,8.3299,8.34626,116043.63356072,0
+WSR.US,D,20150520,000000,8.34626,8.36949,8.28984,8.3017,91371.523151767,0
+WSR.US,D,20150521,000000,8.28351,8.3017,8.21942,8.23254,89281.415623581,0
+WSR.US,D,20150522,000000,8.23254,8.3017,8.20287,8.23857,174393.92518381,0
+WSR.US,D,20150526,000000,8.1917,8.20287,8.09539,8.13811,125500.00790615,0
+WSR.US,D,20150527,000000,8.12671,8.17126,8.12342,8.13811,142090.30066677,0
+WSR.US,D,20150528,000000,8.14598,8.16639,8.07827,8.14598,183221.1082812,0
+WSR.US,D,20150529,000000,8.16183,8.16971,8.08509,8.12934,390965.25388157,0
+WSR.US,D,20150601,000000,8.15511,8.29314,8.10804,8.20638,220591.16167129,0
+WSR.US,D,20150602,000000,8.12099,8.25239,8.11486,8.17895,169746.95714278,0
+WSR.US,D,20150603,000000,8.13549,8.20025,8.11486,8.12526,147343.84196979,0
+WSR.US,D,20150604,000000,8.09707,8.14822,8.08509,8.09707,123188.86096893,0
+WSR.US,D,20150605,000000,8.08509,8.15511,7.94503,8.01857,292621.2224877,0
+WSR.US,D,20150608,000000,7.99083,8.0919,7.9741,8.03763,133025.62871595,0
+WSR.US,D,20150609,000000,8.0809,8.0809,7.98509,8.03763,212324.28777353,0
+WSR.US,D,20150610,000000,8.05464,8.12934,8.03763,8.06816,159972.90290252,0
+WSR.US,D,20150611,000000,8.07479,8.10804,8.0282,8.05464,123415.04082934,0
+WSR.US,D,20150612,000000,8.0488,8.09707,8.03246,8.07479,116292.43140716,0
+WSR.US,D,20150615,000000,8.01857,8.0919,7.92489,7.94503,217569.60435434,0
+WSR.US,D,20150616,000000,7.94999,8.08509,7.94999,8.0809,136994.05717576,0
+WSR.US,D,20150617,000000,8.0488,8.05464,8.03246,8.05464,84024.790049741,0
+WSR.US,D,20150618,000000,8.06816,8.29314,8.06816,8.2166,194098.30338608,0
+WSR.US,D,20150619,000000,8.2412,8.26708,8.15511,8.17895,345586.37725263,0
+WSR.US,D,20150622,000000,8.23605,8.32711,8.2166,8.22273,178231.78617875,0
+WSR.US,D,20150623,000000,7.90037,7.95622,7.84922,7.8816,2822565.303847,0
+WSR.US,D,20150624,000000,7.91049,7.96913,7.87012,7.87676,623199.53791226,0
+WSR.US,D,20150625,000000,7.87676,7.87676,7.46919,7.56841,988277.47868034,0
+WSR.US,D,20150626,000000,7.59292,7.75536,7.58737,7.73171,564197.4370551,0
+WSR.US,D,20150629,000000,7.73843,7.81876,7.59292,7.66235,561264.29550178,0
+WSR.US,D,20150630,000000,7.65935,7.75954,7.57084,7.60139,384372.11095077,0
+WSR.US,D,20150701,000000,7.61849,7.72403,7.61849,7.67033,366917.19426926,0
+WSR.US,D,20150702,000000,7.69339,7.82295,7.60139,7.62424,293597.90824855,0
+WSR.US,D,20150706,000000,7.58338,7.70398,7.55908,7.69339,340539.4820948,0
+WSR.US,D,20150707,000000,7.70398,7.77743,7.67744,7.72996,381131.57040536,0
+WSR.US,D,20150708,000000,7.70398,7.80351,7.68336,7.78074,398095.05993565,0
+WSR.US,D,20150709,000000,7.88073,7.88073,7.75954,7.75954,387464.60649668,0
+WSR.US,D,20150710,000000,7.8172,7.89086,7.72403,7.83597,398944.26250245,0
+WSR.US,D,20150713,000000,7.82295,7.89853,7.75234,7.75234,289144.22117913,0
+WSR.US,D,20150714,000000,7.77743,7.84707,7.72403,7.8172,206474.45411127,0
+WSR.US,D,20150715,000000,7.79211,7.81031,7.72996,7.74659,211987.07416348,0
+WSR.US,D,20150716,000000,7.80351,7.83597,7.72996,7.75234,188431.46979269,0
+WSR.US,D,20150717,000000,7.77743,7.82295,7.75234,7.7855,161362.88095372,0
+WSR.US,D,20150720,000000,7.78074,7.79785,7.72996,7.74659,157761.48072193,0
+WSR.US,D,20150721,000000,7.74659,7.82295,7.68336,7.68842,164446.12368714,0
+WSR.US,D,20150722,000000,7.68842,7.74659,7.68336,7.70398,118368.14567151,0
+WSR.US,D,20150723,000000,7.75954,7.8172,7.63427,7.64223,282637.43783143,0
+WSR.US,D,20150724,000000,7.63427,7.69991,7.5648,7.58338,317241.92838294,0
+WSR.US,D,20150727,000000,7.5897,7.67744,7.55908,7.61159,237416.88710479,0
+WSR.US,D,20150728,000000,7.64223,7.67744,7.42006,7.4436,732976.96124952,0
+WSR.US,D,20150729,000000,7.43641,7.5897,7.35528,7.5434,576413.20569747,0
+WSR.US,D,20150730,000000,7.51656,7.59951,7.51656,7.57414,533065.83545107,0
+WSR.US,D,20150731,000000,7.61605,7.73405,7.57414,7.60438,1012565.0833266,0
+WSR.US,D,20150803,000000,7.63911,7.74096,7.60926,7.73405,435207.06266681,0
+WSR.US,D,20150804,000000,7.70972,7.7855,7.68668,7.70972,358605.08439942,0
+WSR.US,D,20150805,000000,7.76517,7.76517,7.5038,7.63911,481537.95088998,0
+WSR.US,D,20150806,000000,7.86749,7.86749,7.35198,7.67589,521678.70757001,0
+WSR.US,D,20150807,000000,7.62181,7.70214,7.20959,7.41598,807671.83205761,0
+WSR.US,D,20150810,000000,7.47434,7.69183,7.17972,7.20959,730815.9154924,0
+WSR.US,D,20150811,000000,7.21629,7.47434,7.17972,7.46228,489525.18423306,0
+WSR.US,D,20150812,000000,7.40947,7.46228,7.05862,7.43992,455019.39034791,0
+WSR.US,D,20150813,000000,7.4045,7.50926,7.35198,7.43992,186356.78361862,0
+WSR.US,D,20150814,000000,7.41598,7.48232,7.35198,7.47434,116815.72935692,0
+WSR.US,D,20150817,000000,7.45207,7.54504,7.4045,7.5038,158470.86301139,0
+WSR.US,D,20150818,000000,7.47434,7.53387,7.44643,7.50926,260672.28911539,0
+WSR.US,D,20150819,000000,7.50926,7.50926,7.35752,7.44643,234142.4195803,0
+WSR.US,D,20150820,000000,7.4045,7.45207,7.34625,7.36795,273756.79403975,0
+WSR.US,D,20150821,000000,7.2802,7.38758,7.13946,7.22864,479674.02322221,0
+WSR.US,D,20150824,000000,7.00278,7.02273,5.82206,6.58716,1493214.7642193,0
+WSR.US,D,20150825,000000,7.20959,7.49302,6.52753,6.53377,794921.45647249,0
+WSR.US,D,20150826,000000,6.66955,6.7643,6.49739,6.7283,642228.46080416,0
+WSR.US,D,20150827,000000,6.81458,6.92896,6.70973,6.84589,409955.10934301,0
+WSR.US,D,20150828,000000,6.81458,6.9026,6.77013,6.84094,336329.45242046,0
+WSR.US,D,20150831,000000,6.76167,6.82431,6.68375,6.77207,399024.45354385,0
+WSR.US,D,20150901,000000,6.70545,6.72946,6.56966,6.59863,359387.46109837,0
+WSR.US,D,20150902,000000,6.64144,6.79892,6.59387,6.62325,211484.33801922,0
+WSR.US,D,20150903,000000,6.67754,6.78354,6.62957,6.64144,359049.21939804,0
+WSR.US,D,20150904,000000,6.5756,6.61021,6.40859,6.45673,377262.86670218,0
+WSR.US,D,20150908,000000,6.58249,6.67754,6.52316,6.59863,371862.3084899,0
+WSR.US,D,20150909,000000,6.68375,6.68375,6.46247,6.4752,341848.24101432,0
+WSR.US,D,20150910,000000,6.48075,6.54086,6.43437,6.45673,302961.75446926,0
+WSR.US,D,20150911,000000,6.44701,6.56966,6.42851,6.51664,245716.65989132,0
+WSR.US,D,20150914,000000,6.5756,6.62325,6.51664,6.61021,253477.713374,0
+WSR.US,D,20150915,000000,6.62325,6.63581,6.5756,6.60516,307943.87993978,0
+WSR.US,D,20150916,000000,6.60516,6.78938,6.60516,6.76167,377431.4735072,0
+WSR.US,D,20150917,000000,6.74863,7.20433,6.7429,7.00775,703823.40533376,0
+WSR.US,D,20150918,000000,6.9203,7.09598,6.8778,7.08585,575924.86281705,0
+WSR.US,D,20150921,000000,7.12155,7.1523,7.05697,7.0914,291593.13221315,0
+WSR.US,D,20150922,000000,7.03897,7.15725,7.03246,7.04551,277596.71121524,0
+WSR.US,D,20150923,000000,7.08585,7.13867,7.02722,7.0914,205241.77387207,0
+WSR.US,D,20150924,000000,7.06213,7.1089,7.00153,7.05056,211462.74812344,0
+WSR.US,D,20150925,000000,7.1022,7.12826,6.93792,6.94472,385698.34740498,0
+WSR.US,D,20150928,000000,6.93286,6.93286,6.65924,6.74863,435584.37179759,0
+WSR.US,D,20150929,000000,6.74863,6.81789,6.69855,6.7429,207938.45466225,0
+WSR.US,D,20150930,000000,6.77829,6.8492,6.7175,6.83802,315368.74790268,0
+WSR.US,D,20151001,000000,6.85904,6.8924,6.71391,6.8924,192008.19585788,0
+WSR.US,D,20151002,000000,6.85173,6.91116,6.77975,6.89822,146349.67867428,0
+WSR.US,D,20151005,000000,6.93549,7.0203,6.88073,7.00571,197026.30448803,0
+WSR.US,D,20151006,000000,6.97127,7.0203,6.91875,6.96038,169271.97943594,0
+WSR.US,D,20151007,000000,6.97127,7.12749,6.96038,7.11474,292368.31228016,0
+WSR.US,D,20151008,000000,7.12155,7.16357,7.07301,7.15657,167926.20926653,0
+WSR.US,D,20151009,000000,7.16357,7.16357,7.10804,7.12155,112062.86801761,0
+WSR.US,D,20151012,000000,7.13867,7.25305,7.12155,7.2406,241121.09636404,0
+WSR.US,D,20151013,000000,7.21629,7.31231,7.18596,7.2406,220618.9201087,0
+WSR.US,D,20151014,000000,7.22183,7.31231,7.16357,7.16357,155555.19899273,0
+WSR.US,D,20151015,000000,7.19218,7.36513,7.1516,7.36513,260580.78908096,0
+WSR.US,D,20151016,000000,7.38514,7.58133,7.34829,7.51568,290865.24429876,0
+WSR.US,D,20151019,000000,7.54504,7.60517,7.45703,7.54,212662.52947386,0
+WSR.US,D,20151020,000000,7.48494,7.57414,7.48494,7.54504,143088.57632337,0
+WSR.US,D,20151021,000000,7.52687,7.6108,7.51568,7.52687,155210.78875074,0
+WSR.US,D,20151022,000000,7.56255,7.73688,7.54,7.67832,269119.07881121,0
+WSR.US,D,20151023,000000,7.68842,7.72996,7.53387,7.59378,195857.36584586,0
+WSR.US,D,20151026,000000,7.60517,7.6296,7.50858,7.55684,111565.27232473,0
+WSR.US,D,20151027,000000,7.55684,7.58737,7.41306,7.4651,209744.80927465,0
+WSR.US,D,20151028,000000,7.46152,7.64048,7.38514,7.60517,212419.90016906,0
+WSR.US,D,20151029,000000,7.61372,7.64456,7.48806,7.518,91965.759330463,0
+WSR.US,D,20151030,000000,7.5434,7.5434,7.42143,7.44546,120854.0679554,0
+WSR.US,D,20151102,000000,7.44546,7.5648,7.38603,7.55361,173863.43060213,0
+WSR.US,D,20151103,000000,7.52444,7.58425,7.44546,7.55809,139948.78862486,0
+WSR.US,D,20151104,000000,7.57746,7.58425,7.46228,7.5648,312420.18499523,0
+WSR.US,D,20151105,000000,7.59059,7.70972,7.47503,7.59728,243698.51868235,0
+WSR.US,D,20151106,000000,7.6364,7.6364,7.36054,7.42786,209503.20806013,0
+WSR.US,D,20151109,000000,7.37991,7.42786,7.1448,7.19218,427009.07081746,0
+WSR.US,D,20151110,000000,7.18596,7.32543,7.10715,7.28253,243033.34427472,0
+WSR.US,D,20151111,000000,7.27659,7.30606,7.17475,7.23447,150576.15779301,0
+WSR.US,D,20151112,000000,7.22183,7.23447,7.07234,7.08995,244862.31687316,0
+WSR.US,D,20151113,000000,7.06,7.19218,6.99687,7.01875,266271.26875066,0
+WSR.US,D,20151116,000000,7.07234,7.19218,7.02944,7.16883,196719.93358621,0
+WSR.US,D,20151117,000000,7.18596,7.2587,7.1266,7.1448,158042.14936689,0
+WSR.US,D,20151118,000000,7.1378,7.19773,7.08995,7.19218,163184.65692026,0
+WSR.US,D,20151119,000000,7.17475,7.2406,7.11416,7.20433,138288.42283144,0
+WSR.US,D,20151120,000000,7.24742,7.33623,7.22864,7.29615,166005.73663365,0
+WSR.US,D,20151123,000000,7.27659,7.31288,7.22183,7.2406,185924.9857033,0
+WSR.US,D,20151124,000000,7.20433,7.27028,7.13332,7.26532,243033.34427472,0
+WSR.US,D,20151125,000000,7.27028,7.34955,7.27028,7.34283,146756.80242301,0
+WSR.US,D,20151127,000000,7.34955,7.4336,7.34283,7.42786,82177.311826352,0
+WSR.US,D,20151130,000000,7.43554,7.49117,7.28457,7.36795,410837.21079858,0
+WSR.US,D,20151201,000000,7.35752,7.44867,7.32766,7.38205,111946.6938166,0
+WSR.US,D,20151202,000000,7.32145,7.4124,7.17019,7.17622,244175.55256976,0
+WSR.US,D,20151203,000000,7.17622,7.23672,6.90677,6.93325,299238.01149478,0
+WSR.US,D,20151204,000000,6.92741,7.01154,6.76351,6.88859,676211.98482983,0
+WSR.US,D,20151207,000000,6.86117,6.9203,6.83665,6.8778,266532.4036804,0
+WSR.US,D,20151208,000000,6.81059,6.88859,6.78695,6.86117,149856.49460082,0
+WSR.US,D,20151209,000000,6.8672,6.99687,6.82917,6.95084,183671.41182146,0
+WSR.US,D,20151210,000000,6.95084,6.99687,6.84872,6.8672,127335.14904625,0
+WSR.US,D,20151211,000000,6.8672,6.95084,6.81593,6.86117,362073.86098579,0
+WSR.US,D,20151214,000000,6.81059,6.88207,6.64144,6.78695,378239.55246301,0
+WSR.US,D,20151215,000000,6.79229,7.03586,6.79229,7.01875,341980.86465975,0
+WSR.US,D,20151216,000000,7.07758,7.35752,7.03586,7.3083,339177.26248101,0
+WSR.US,D,20151217,000000,7.31609,7.35752,7.27796,7.29771,184170.03560462,0
+WSR.US,D,20151218,000000,7.27193,7.4124,7.16357,7.34625,1353913.6724674,0
+WSR.US,D,20151221,000000,7.34625,7.36795,7.07234,7.14558,290416.99693905,0
+WSR.US,D,20151222,000000,7.18039,7.25432,7.11474,7.19917,213204.33304856,0
+WSR.US,D,20151223,000000,7.19917,7.30323,7.19917,7.30323,142658.8345886,0
+WSR.US,D,20151224,000000,7.28457,7.34625,7.27193,7.29771,60757.050955837,0
+WSR.US,D,20151228,000000,7.28457,7.38915,7.24897,7.35752,190094.91985694,0
+WSR.US,D,20151229,000000,7.39449,7.52269,7.39449,7.46004,163602.06157173,0
+WSR.US,D,20151230,000000,7.43554,7.47949,7.36345,7.38205,119185.47743978,0
+WSR.US,D,20151231,000000,7.36345,7.37629,7.28457,7.29069,161592.14508495,0
+WSR.US,D,20160104,000000,7.26862,7.26862,7.07301,7.18283,211192.36038123,0
+WSR.US,D,20160105,000000,7.15365,7.39838,7.14772,7.34283,153348.91726351,0
+WSR.US,D,20160106,000000,7.28827,7.46306,7.27496,7.39225,177952.14562407,0
+WSR.US,D,20160107,000000,7.29488,7.30547,7.05618,7.08585,314459.91609996,0
+WSR.US,D,20160108,000000,7.13479,7.15365,6.95182,6.97497,291333.02537368,0
+WSR.US,D,20160111,000000,6.99763,7.06124,6.95805,7.02544,165090.7362893,0
+WSR.US,D,20160112,000000,7.06689,7.07301,6.68892,6.71799,443984.89743104,0
+WSR.US,D,20160113,000000,6.80251,6.80251,6.4865,6.55361,507401.61792716,0
+WSR.US,D,20160114,000000,6.52316,6.7429,6.43874,6.63929,419676.73097927,0
+WSR.US,D,20160115,000000,6.5035,6.57412,6.30208,6.54856,528431.20449334,0
+WSR.US,D,20160119,000000,6.63298,6.64476,6.37034,6.38145,357414.55586148,0
+WSR.US,D,20160120,000000,6.29653,6.32688,5.77626,6.05793,1264138.7735121,0
+WSR.US,D,20160121,000000,6.06417,6.32688,5.99674,6.18049,465338.33243371,0
+WSR.US,D,20160122,000000,6.25986,6.45555,6.18691,6.40576,427501.52605897,0
+WSR.US,D,20160125,000000,6.38757,6.51664,6.31365,6.44477,203612.25078688,0
+WSR.US,D,20160126,000000,6.47357,6.69417,6.47357,6.64476,458824.35245408,0
+WSR.US,D,20160127,000000,6.60155,6.62957,6.4865,6.54232,289864.91246161,0
+WSR.US,D,20160128,000000,6.59097,6.81001,6.52316,6.63929,370922.63397895,0
+WSR.US,D,20160129,000000,6.69417,6.79621,6.65807,6.7429,427949.77341868,0
+WSR.US,D,20160201,000000,6.73433,6.86495,6.71468,6.74094,285953.02896689,0
+WSR.US,D,20160202,000000,6.70108,6.75234,6.60369,6.685,173955.95872684,0
+WSR.US,D,20160203,000000,6.721,6.74094,6.54933,6.57336,335278.74415987,0
+WSR.US,D,20160204,000000,6.57336,6.60954,6.51149,6.5433,215745.77220727,0
+WSR.US,D,20160205,000000,6.53775,6.58006,6.48037,6.48716,204390.51512473,0
+WSR.US,D,20160208,000000,6.45001,6.51149,6.14751,6.25247,378861.54707913,0
+WSR.US,D,20160209,000000,6.17223,6.29594,6.07388,6.11026,301635.51801507,0
+WSR.US,D,20160210,000000,6.17223,6.27776,6.11678,6.13467,192266.24651681,0
+WSR.US,D,20160211,000000,6.05462,6.15927,6.03109,6.09139,207340.10612245,0
+WSR.US,D,20160212,000000,6.15403,6.2334,6.08857,6.11678,178631.71329556,0
+WSR.US,D,20160216,000000,6.14751,6.29022,6.13467,6.2334,212904.13068839,0
+WSR.US,D,20160217,000000,6.23923,6.45615,6.23923,6.36355,208488.48295914,0
+WSR.US,D,20160218,000000,6.40576,6.48716,6.32638,6.42589,165971.80965458,0
+WSR.US,D,20160219,000000,6.3934,6.60369,6.3934,6.46159,184926.71004671,0
+WSR.US,D,20160222,000000,6.50489,6.56101,6.45615,6.47443,201629.06464726,0
+WSR.US,D,20160223,000000,6.47443,6.53775,6.38757,6.43174,125897.87884241,0
+WSR.US,D,20160224,000000,6.38145,6.45001,6.25247,6.42589,151818.09084468,0
+WSR.US,D,20160225,000000,6.58006,6.80669,6.48716,6.79434,440905.76705872,0
+WSR.US,D,20160226,000000,6.79434,6.99687,6.79434,6.81864,371344.15099152,0
+WSR.US,D,20160229,000000,6.81864,7.01154,6.79434,6.92566,224580.15193659,0
+WSR.US,D,20160301,000000,6.96038,7.03499,6.94199,7.00153,256761.43371096,0
+WSR.US,D,20160302,000000,7.00824,7.18984,7.00824,7.17708,306414.08161125,0
+WSR.US,D,20160303,000000,7.17019,7.48884,7.15308,7.48378,569340.97269875,0
+WSR.US,D,20160304,000000,7.46744,7.48884,7.3024,7.34625,269977.53419046,0
+WSR.US,D,20160307,000000,7.33301,7.65584,7.33301,7.61159,324048.91409081,0
+WSR.US,D,20160308,000000,7.58816,7.58816,7.37688,7.46228,308817.75667317,0
+WSR.US,D,20160309,000000,7.47571,7.52589,7.37688,7.42717,152296.15282236,0
+WSR.US,D,20160310,000000,7.5007,7.5007,7.32688,7.43817,201073.89589899,0
+WSR.US,D,20160311,000000,7.5007,7.58816,7.45869,7.576,333098.16468752,0
+WSR.US,D,20160314,000000,7.47571,7.60139,7.47571,7.50713,150906.17477115,0
+WSR.US,D,20160315,000000,7.5007,7.52589,7.42376,7.46744,101896.08329246,0
+WSR.US,D,20160316,000000,7.44458,7.64544,7.4336,7.61898,151501.43904012,0
+WSR.US,D,20160317,000000,7.63736,7.81215,7.62521,7.77587,181765.33245241,0
+WSR.US,D,20160318,000000,7.80427,7.83249,7.69913,7.73843,276448.33437856,0
+WSR.US,D,20160321,000000,7.76927,7.78337,7.65584,7.66324,163094.1849761,0
+WSR.US,D,20160322,000000,7.61159,7.6502,7.54429,7.59554,138575.26001803,0
+WSR.US,D,20160323,000000,7.576,7.59554,7.46744,7.46744,185465.42935057,0
+WSR.US,D,20160324,000000,7.46228,7.71197,7.44458,7.65584,281204.27998869,0
+WSR.US,D,20160328,000000,7.69913,7.72724,7.5327,7.65584,240631.72539334,0
+WSR.US,D,20160329,000000,7.65584,7.93315,7.62521,7.92645,239210.90463389,0
+WSR.US,D,20160330,000000,7.92955,7.96497,7.8532,7.86302,149805.0900871,0
+WSR.US,D,20160331,000000,7.82858,7.94327,7.79308,7.88247,142942.58750438,0
+WSR.US,D,20160401,000000,7.8532,7.90184,7.84094,7.86302,125160.73811555,0
+WSR.US,D,20160404,000000,7.92955,8.0168,7.84707,7.89493,245211.86756652,0
+WSR.US,D,20160405,000000,7.8532,7.93568,7.83511,7.8532,110939.16534753,0
+WSR.US,D,20160406,000000,7.83511,7.90787,7.81477,7.84707,222261.80836745,0
+WSR.US,D,20160407,000000,7.82858,7.88919,7.74572,7.87676,158610.68328873,0
+WSR.US,D,20160408,000000,7.94327,8.0168,7.8572,7.88831,158198.41908862,0
+WSR.US,D,20160411,000000,7.90184,8.09013,7.88831,7.99647,167010.1808319,0
+WSR.US,D,20160412,000000,8.02352,8.10288,7.99647,8.03928,125530.8506144,0
+WSR.US,D,20160413,000000,8.09707,8.13995,7.99647,8.13995,152489.43379397,0
+WSR.US,D,20160414,000000,8.10804,8.15239,8.04453,8.14666,260824.44647602,0
+WSR.US,D,20160415,000000,8.10804,8.29743,8.0987,8.22729,313347.52242289,0
+WSR.US,D,20160418,000000,8.19782,8.23945,8.17293,8.20989,78483.383469847,0
+WSR.US,D,20160419,000000,8.20287,8.24733,8.15327,8.20989,197516.703549,0
+WSR.US,D,20160420,000000,8.20287,8.21387,8.07916,8.09013,151018.23661109,0
+WSR.US,D,20160421,000000,8.11582,8.27818,8.02896,8.03928,259740.83932663,0
+WSR.US,D,20160422,000000,8.07916,8.14666,8.03335,8.10288,133635.28624877,0
+WSR.US,D,20160425,000000,8.04628,8.12671,8.02896,8.12273,245668.33964843,0
+WSR.US,D,20160426,000000,8.15239,8.32261,8.15239,8.29743,327532.08394103,0
+WSR.US,D,20160427,000000,8.26708,8.31065,8.14666,8.24733,192527.38144655,0
+WSR.US,D,20160428,000000,8.21308,8.59701,8.20638,8.43865,394336.36189185,0
+WSR.US,D,20160429,000000,8.43865,8.49925,8.36949,8.48505,330415.87716118,0
+WSR.US,D,20160502,000000,8.48505,8.6648,8.48505,8.56695,266672.22395774,0
+WSR.US,D,20160503,000000,8.52668,8.5936,8.47066,8.55363,241804.77639661,0
+WSR.US,D,20160504,000000,8.49235,8.68678,8.49235,8.63357,247683.39658657,0
+WSR.US,D,20160505,000000,8.67376,8.71597,8.6155,8.6155,215050.78318167,0
+WSR.US,D,20160506,000000,8.6155,8.64797,8.56102,8.63357,370001.46509295,0
+WSR.US,D,20160509,000000,8.69943,8.83571,8.63357,8.78726,296716.10605129,0
+WSR.US,D,20160510,000000,8.83571,8.84338,8.69943,8.72327,257873.82738803,0
+WSR.US,D,20160511,000000,8.69292,8.71597,8.47805,8.5936,197834.38344383,0
+WSR.US,D,20160512,000000,8.60548,8.6684,8.49235,8.65538,216645.35119751,0
+WSR.US,D,20160513,000000,8.65538,8.65538,8.50741,8.61004,144109.46996602,0
+WSR.US,D,20160516,000000,8.69943,8.71227,8.56695,8.65538,208671.48302799,0
+WSR.US,D,20160517,000000,8.62162,8.62162,8.35832,8.44567,288572.60298648,0
+WSR.US,D,20160518,000000,8.44567,8.44567,8.15511,8.27592,243998.72104253,0
+WSR.US,D,20160519,000000,8.18226,8.19354,8.01409,8.11757,333653.33343578,0
+WSR.US,D,20160520,000000,8.16971,8.24977,8.0996,8.24286,172727.39084874,0
+WSR.US,D,20160523,000000,8.24286,8.26455,8.14909,8.20638,153640.89490148,0
+WSR.US,D,20160524,000000,8.27592,8.40763,8.26455,8.39537,152274.56292659,0
+WSR.US,D,20160525,000000,8.37649,8.52668,8.31503,8.49235,208611.85379209,0
+WSR.US,D,20160526,000000,8.49235,8.6326,8.48505,8.59788,200985.48013538,0
+WSR.US,D,20160527,000000,8.60548,8.71597,8.58758,8.68678,207820.22428066,0
+WSR.US,D,20160531,000000,8.75985,8.75985,8.60722,8.70293,210006.97229466,0
+WSR.US,D,20160601,000000,8.6648,8.75985,8.6648,8.75332,143829.82941133,0
+WSR.US,D,20160602,000000,8.69769,8.80555,8.6895,8.77598,234328.50392,0
+WSR.US,D,20160603,000000,8.80555,8.96283,8.77598,8.87383,273750.62549811,0
+WSR.US,D,20160606,000000,8.88648,8.90418,8.76976,8.84863,216560.01970474,0
+WSR.US,D,20160607,000000,8.85507,9.09326,8.85507,9.03364,343500.38208553,0
+WSR.US,D,20160608,000000,9.03364,9.12002,9.02148,9.10483,277924.67201283,0
+WSR.US,D,20160609,000000,9.12002,9.28907,9.11146,9.2774,312414.01645359,0
+WSR.US,D,20160610,000000,9.28907,9.31923,9.2304,9.30755,400824.63961461,0
+WSR.US,D,20160613,000000,9.32311,9.37758,9.26377,9.28518,425844.24453637,0
+WSR.US,D,20160614,000000,9.32311,9.32311,9.08461,9.13246,361446.72591831,0
+WSR.US,D,20160615,000000,9.15707,9.22458,9.03948,9.09326,502309.48679725,0
+WSR.US,D,20160616,000000,9.09326,9.14199,9.03948,9.12002,480857.35512823,0
+WSR.US,D,20160617,000000,9.13637,9.37758,9.05192,9.34549,1036330.4181134,0
+WSR.US,D,20160620,000000,9.38537,9.57211,9.32895,9.52543,770947.41935996,0
+WSR.US,D,20160621,000000,9.52543,9.62463,9.4554,9.57211,443285.79604432,0
+WSR.US,D,20160622,000000,9.62463,9.62463,9.54391,9.56434,301064.92791269,0
+WSR.US,D,20160623,000000,9.60713,9.63825,9.49237,9.51181,285700.11875935,0
+WSR.US,D,20160624,000000,9.31923,9.56434,9.22458,9.52543,496672.46782182,0
+WSR.US,D,20160627,000000,9.47679,9.52543,9.27059,9.36201,345614.13569003,0
+WSR.US,D,20160628,000000,9.46998,9.63437,9.37758,9.5585,361513.55178616,0
+WSR.US,D,20160629,000000,9.60325,9.68493,9.57503,9.59158,262973.15514986,0
+WSR.US,D,20160630,000000,9.6295,9.66062,9.54197,9.65382,232424.4807315,0
+WSR.US,D,20160701,000000,9.70829,9.75109,9.6441,9.72288,206586.51595119,0
+WSR.US,D,20160705,000000,9.75109,9.89503,9.75109,9.88922,294363.83550309,0
+WSR.US,D,20160706,000000,9.88922,9.93104,9.80752,9.88536,208240.71320297,0
+WSR.US,D,20160707,000000,9.87747,9.87747,9.76272,9.80752,202631.45266495,0
+WSR.US,D,20160708,000000,9.85998,10.0594,9.84258,10.0321,439853.00261756,0
+WSR.US,D,20160711,000000,10.0546,10.1878,9.95334,10.1624,366159.49173691,0
+WSR.US,D,20160712,000000,10.1878,10.1878,10.1003,10.1568,436189.9169693,0
+WSR.US,D,20160713,000000,10.1568,10.2968,10.143,10.2705,453560.53024832,0
+WSR.US,D,20160714,000000,10.1946,10.2092,9.85998,9.88536,720708.76000318,0
+WSR.US,D,20160715,000000,9.88536,9.89996,9.79483,9.87747,377840.65343649,0
+WSR.US,D,20160718,000000,9.90964,10.0371,9.85221,10.0321,249893.79067688,0
+WSR.US,D,20160719,000000,10.0468,10.0691,9.96327,10.0594,205089.61651142,0
+WSR.US,D,20160720,000000,10.0819,10.2218,10.0059,10.143,320845.38479527,0
+WSR.US,D,20160721,000000,10.1345,10.2218,10.0858,10.1499,201145.86221821,0
+WSR.US,D,20160722,000000,10.2025,10.2637,10.1683,10.1723,204950.82432436,0
+WSR.US,D,20160725,000000,10.1499,10.1771,10.0819,10.1499,151780.05150452,0
+WSR.US,D,20160726,000000,10.1723,10.1946,10.0594,10.1206,159274.82960609,0
+WSR.US,D,20160727,000000,10.1624,10.1723,10.0321,10.1266,253787.16854664,0
+WSR.US,D,20160728,000000,10.2063,10.3717,9.96028,10.0508,320480.41274781,0
+WSR.US,D,20160729,000000,10.0508,10.4932,10.0508,10.4135,521009.42080128,0
+WSR.US,D,20160801,000000,10.3326,10.3746,10.1043,10.1693,403026.80898272,0
+WSR.US,D,20160802,000000,10.1693,10.1733,9.91735,9.95632,380079.8340545,0
+WSR.US,D,20160803,000000,9.96028,9.98757,9.72385,9.78126,302939.13648322,0
+WSR.US,D,20160804,000000,9.82887,9.84454,9.73163,9.78995,187139.16031756,0
+WSR.US,D,20160805,000000,9.81632,9.94363,9.75693,9.84926,306749.23904074,0
+WSR.US,D,20160808,000000,9.86095,9.91162,9.78126,9.81632,152737.20355013,0
+WSR.US,D,20160809,000000,9.84926,9.87273,9.73845,9.86095,344863.6297896,0
+WSR.US,D,20160810,000000,9.93698,9.94363,9.82887,9.86686,196157.56820603,0
+WSR.US,D,20160811,000000,9.86095,9.90283,9.72385,9.76468,177136.87003634,0
+WSR.US,D,20160812,000000,9.81632,9.87273,9.68593,9.70926,160893.04369825,0
+WSR.US,D,20160815,000000,9.71705,9.8357,9.70926,9.72385,284908.48924793,0
+WSR.US,D,20160816,000000,9.70926,9.73163,9.54779,9.61005,315728.57949877,0
+WSR.US,D,20160817,000000,9.6441,9.68593,9.5264,9.66062,270148.19717604,0
+WSR.US,D,20160818,000000,9.69759,9.87944,9.6898,9.76761,432668.70777893,0
+WSR.US,D,20160819,000000,9.6295,9.6295,9.26961,9.39218,958970.73731365,0
+WSR.US,D,20160822,000000,9.31923,9.42428,9.31923,9.41843,268454.93249383,0
+WSR.US,D,20160823,000000,9.50014,9.68009,9.47971,9.65382,370275.96519625,0
+WSR.US,D,20160824,000000,9.68009,9.68786,9.46414,9.5517,261451.58154351,0
+WSR.US,D,20160825,000000,9.54779,9.63728,9.53321,9.54779,132649.34767546,0
+WSR.US,D,20160826,000000,9.55656,9.61492,9.33089,9.36201,196794.98417625,0
+WSR.US,D,20160829,000000,9.36201,9.51863,9.35423,9.42428,262600.98647047,0
+WSR.US,D,20160830,000000,9.49722,9.49722,9.2063,9.35814,375994.20330338,0
+WSR.US,D,20160831,000000,9.35814,9.434,9.29005,9.39412,262443.68865846,0
+WSR.US,D,20160901,000000,9.38147,9.39801,9.28031,9.34937,127168.59842176,0
+WSR.US,D,20160902,000000,9.34937,9.58866,9.30366,9.4155,204940.54342161,0
+WSR.US,D,20160906,000000,9.39801,9.51863,9.32701,9.49138,174683.84664124,0
+WSR.US,D,20160907,000000,9.49138,9.65188,9.4155,9.61978,308119.68337674,0
+WSR.US,D,20160908,000000,9.58866,9.6081,9.48457,9.58866,176653.66760731,0
+WSR.US,D,20160909,000000,9.53028,9.57894,9.04999,9.078,663069.90685008,0
+WSR.US,D,20160912,000000,8.97042,9.10289,8.80467,9.0244,367793.12718318,0
+WSR.US,D,20160913,000000,8.9497,9.00534,8.69389,8.74776,384951.95386564,0
+WSR.US,D,20160914,000000,8.7642,8.97791,8.71782,8.94425,272944.60272284,0
+WSR.US,D,20160915,000000,8.90884,8.99678,8.77423,8.94425,275469.59243717,0
+WSR.US,D,20160916,000000,8.94425,9.06545,8.88648,9.04328,561083.35161345,0
+WSR.US,D,20160919,000000,9.00534,9.11419,8.9853,9.06545,228305.9510916,0
+WSR.US,D,20160920,000000,9.078,9.12479,8.84047,8.9497,289746.68208003,0
+WSR.US,D,20160921,000000,8.95612,9.06545,8.81722,9.04328,177486.42072969,0
+WSR.US,D,20160922,000000,9.16573,9.29005,9.11905,9.29005,295385.757236,0
+WSR.US,D,20160923,000000,9.256,9.33965,9.16573,9.29684,196041.39400501,0
+WSR.US,D,20160926,000000,9.29684,9.35814,9.24724,9.256,98157.947054156,0
+WSR.US,D,20160927,000000,9.27252,9.30366,9.10873,9.12479,104208.25831996,0
+WSR.US,D,20160928,000000,9.13637,9.26476,9.13246,9.24724,163602.06157173,0
+WSR.US,D,20160929,000000,9.29297,9.32311,9.11613,9.18109,115851.38067938,0
+WSR.US,D,20160930,000000,9.2025,9.2025,9.05095,9.05884,221505.13392538,0
+WSR.US,D,20161003,000000,9.05095,9.08461,8.85603,8.95067,279171.74551588,0
+WSR.US,D,20161004,000000,8.94513,8.95067,8.5904,8.64623,474675.44830728,0
+WSR.US,D,20161005,000000,8.69943,8.72501,8.462,8.48505,401855.81416,0
+WSR.US,D,20161006,000000,8.45033,8.56791,8.42532,8.43769,189976.68947535,0
+WSR.US,D,20161007,000000,8.43067,8.5904,8.4121,8.45782,185940.40705742,0
+WSR.US,D,20161010,000000,8.462,8.61287,8.462,8.54895,118843.12337836,0
+WSR.US,D,20161011,000000,8.54107,8.54107,8.21076,8.26289,333628.65926919,0
+WSR.US,D,20161012,000000,8.31981,8.49235,8.29976,8.40587,230571.86205674,0
+WSR.US,D,20161013,000000,8.40587,8.62629,8.38711,8.59632,215895.87338736,0
+WSR.US,D,20161014,000000,8.60177,8.67852,8.52852,8.61365,164461.54504126,0
+WSR.US,D,20161017,000000,8.66003,8.72501,8.61365,8.69292,126421.17679216,0
+WSR.US,D,20161018,000000,8.73971,8.84144,8.69292,8.81722,188935.23402723,0
+WSR.US,D,20161019,000000,8.84144,8.90884,8.79719,8.90884,133029.74107705,0
+WSR.US,D,20161020,000000,8.92821,8.95067,8.74776,8.94513,200257.59222099,0
+WSR.US,D,20161021,000000,8.86847,8.97227,8.83094,8.90884,131028.04931248,0
+WSR.US,D,20161024,000000,8.92159,9.0742,8.88648,8.98627,146108.07745977,0
+WSR.US,D,20161025,000000,8.97227,8.97227,8.88074,8.92159,84113.205813353,0
+WSR.US,D,20161026,000000,8.87383,8.87383,8.76976,8.80467,178782.84256593,0
+WSR.US,D,20161027,000000,8.81722,8.83473,8.52852,8.54107,222108.62291653,0
+WSR.US,D,20161028,000000,8.56102,8.6435,8.53214,8.54555,210422.32076558,0
+WSR.US,D,20161031,000000,8.55168,8.76168,8.52435,8.74506,267727.04457944,0
+WSR.US,D,20161101,000000,8.73785,8.73785,8.21571,8.25677,346257.72020191,0
+WSR.US,D,20161102,000000,8.32894,8.34801,8.07916,8.08509,268368.57291077,0
+WSR.US,D,20161103,000000,8.07916,8.18479,7.9741,8.08509,145842.83016893,0
+WSR.US,D,20161104,000000,8.08509,8.24286,8.0453,8.21163,217748.49206212,0
+WSR.US,D,20161107,000000,8.24286,8.45412,8.22185,8.44663,194567.11255127,0
+WSR.US,D,20161108,000000,8.44663,8.4725,8.40763,8.43448,116558.70678829,0
+WSR.US,D,20161109,000000,8.21571,8.53214,8.1705,8.51812,220573.68413662,0
+WSR.US,D,20161110,000000,8.52435,8.55168,8.20376,8.44663,240548.4500811,0
+WSR.US,D,20161111,000000,8.48067,8.80973,8.48067,8.75138,285933.49525167,0
+WSR.US,D,20161114,000000,8.7039,8.96672,8.64018,8.85418,369968.56620416,0
+WSR.US,D,20161115,000000,8.86752,8.93861,8.72228,8.88648,303593.00189784,0
+WSR.US,D,20161116,000000,8.84047,8.92723,8.77258,8.84047,173178.72247929,0
+WSR.US,D,20161117,000000,8.80371,8.96672,8.67753,8.69125,179470.63495959,0
+WSR.US,D,20161118,000000,8.67753,8.76802,8.67753,8.76802,130796.72900071,0
+WSR.US,D,20161121,000000,8.82355,8.87383,8.75138,8.85418,163705.89868945,0
+WSR.US,D,20161122,000000,8.90137,8.99969,8.87383,8.99969,195210.69706315,0
+WSR.US,D,20161123,000000,8.82355,9.03287,8.82355,8.99309,109852.47392731,0
+WSR.US,D,20161125,000000,9.00709,9.11146,9.00709,9.11146,107547.49553174,0
+WSR.US,D,20161128,000000,9.09901,9.21193,9.09901,9.13917,223415.3256555,0
+WSR.US,D,20161129,000000,9.16672,9.26766,8.9676,8.99492,234157.84093442,0
+WSR.US,D,20161130,000000,8.97499,9.10192,8.86372,8.87481,246056.95777221,0
+WSR.US,D,20161201,000000,8.86946,8.86946,8.54469,8.68319,434774.23666122,0
+WSR.US,D,20161202,000000,8.63541,8.9071,8.63541,8.71597,193948.20220599,0
+WSR.US,D,20161205,000000,8.72327,8.94046,8.66392,8.92821,203014.93033737,0
+WSR.US,D,20161206,000000,8.93393,9.04901,8.86946,9.01663,171910.05908046,0
+WSR.US,D,20161207,000000,8.97499,9.16672,8.97499,9.12574,179836.63509735,0
+WSR.US,D,20161208,000000,9.05513,9.39412,9.05513,9.37953,292970.77318105,0
+WSR.US,D,20161209,000000,9.39801,9.48068,9.31435,9.35521,203667.76766171,0
+WSR.US,D,20161212,000000,9.34647,9.40676,9.21583,9.35521,206936.06664454,0
+WSR.US,D,20161213,000000,9.37174,9.42719,9.2599,9.30755,157630.91325707,0
+WSR.US,D,20161214,000000,9.33089,9.37174,9.05513,9.07128,245565.53062096,0
+WSR.US,D,20161215,000000,9.02908,9.18013,8.98249,9.01663,246646.05349953,0
+WSR.US,D,20161216,000000,9.02908,9.23323,8.98821,9.10289,765261.05205135,0
+WSR.US,D,20161219,000000,9.16672,9.34647,9.11419,9.30755,220287.87504029,0
+WSR.US,D,20161220,000000,9.28907,9.4155,9.24431,9.31435,162824.82532415,0
+WSR.US,D,20161221,000000,9.31923,9.37174,9.14199,9.14199,207463.4769554,0
+WSR.US,D,20161222,000000,9.14199,9.20163,9.04901,9.16672,119402.40448772,0
+WSR.US,D,20161223,000000,9.17255,9.2599,9.16672,9.24004,98223.744831727,0
+WSR.US,D,20161227,000000,9.26766,9.37758,9.2599,9.30074,155359.86184056,0
+WSR.US,D,20161228,000000,9.30074,9.3377,9.19092,9.31923,190274.83565498,0
+WSR.US,D,20161229,000000,9.33089,9.52056,9.32408,9.52056,272532.33852275,0
+WSR.US,D,20161230,000000,9.50889,9.60227,9.4301,9.57989,255899.89406088,0
+WSR.US,D,20170103,000000,9.57309,9.60908,9.43691,9.54878,162748.74664383,0
+WSR.US,D,20170104,000000,9.58961,9.60908,9.52543,9.56434,157311.17718167,0
+WSR.US,D,20170105,000000,9.45733,9.50889,9.38244,9.40967,234599.91975248,0
+WSR.US,D,20170106,000000,9.39119,9.3951,9.28518,9.28907,161228.20112777,0
+WSR.US,D,20170109,000000,9.32214,9.32701,9.16767,9.17429,175032.36924432,0
+WSR.US,D,20170110,000000,9.15066,9.19481,9.08929,9.18109,163942.3594526,0
+WSR.US,D,20170111,000000,9.14298,9.31533,9.12574,9.25308,156030.17669957,0
+WSR.US,D,20170112,000000,9.2774,9.33188,9.11514,9.18801,136758.62450289,0
+WSR.US,D,20170113,000000,9.18801,9.26183,9.18801,9.22361,126428.37342408,0
+WSR.US,D,20170117,000000,9.2304,9.31533,9.21777,9.26961,142610.5143457,0
+WSR.US,D,20170118,000000,9.29588,9.32701,9.22361,9.29588,153031.23736867,0
+WSR.US,D,20170119,000000,9.2304,9.2304,9.10289,9.10289,186039.10372377,0
+WSR.US,D,20170120,000000,9.09706,9.18605,9.07703,9.08929,181587.47283493,0
+WSR.US,D,20170123,000000,9.09706,9.26961,9.09706,9.23421,146594.36415963,0
+WSR.US,D,20170124,000000,9.23421,9.2774,9.15066,9.26183,151639.20313691,0
+WSR.US,D,20170125,000000,9.2453,9.32214,9.2025,9.30268,136692.82672532,0
+WSR.US,D,20170126,000000,9.28518,9.31533,9.18801,9.2025,146790.72940208,0
+WSR.US,D,20170127,000000,9.20998,9.29588,9.18109,9.28907,191658.64516454,0
+WSR.US,D,20170130,000000,9.28907,9.28907,9.13723,9.2304,212116.61353807,0
+WSR.US,D,20170131,000000,9.2304,9.32701,9.18801,9.26961,190431.10537671,0
+WSR.US,D,20170201,000000,9.28129,9.37174,9.19092,9.2275,153640.89490148,0
+WSR.US,D,20170202,000000,9.24237,9.32311,9.19092,9.20532,118552.17383065,0
+WSR.US,D,20170203,000000,9.28809,9.35423,9.22166,9.34549,121304.37149566,0
+WSR.US,D,20170206,000000,9.36201,9.37953,9.28129,9.28809,67887.885100204,0
+WSR.US,D,20170207,000000,9.31923,9.37077,9.25697,9.26573,108388.47337633,0
+WSR.US,D,20170208,000000,9.30658,9.30658,9.19092,9.20532,128997.57102022,0
+WSR.US,D,20170209,000000,9.23811,9.36201,9.23811,9.30658,114677.30158583,0
+WSR.US,D,20170210,000000,9.33089,9.49333,9.33089,9.42816,142432.65472821,0
+WSR.US,D,20170213,000000,9.44955,9.47777,9.27448,9.31923,161021.55498257,0
+WSR.US,D,20170214,000000,9.25697,9.32311,9.19871,9.30658,158702.18332316,0
+WSR.US,D,20170215,000000,9.23811,9.40676,9.15357,9.40676,155881.10360975,0
+WSR.US,D,20170216,000000,9.4155,9.51472,9.37953,9.434,133006.09500073,0
+WSR.US,D,20170217,000000,9.44955,9.46122,9.3416,9.45441,138197.95088728,0
+WSR.US,D,20170221,000000,9.45441,9.5585,9.42232,9.55267,163527.01098168,0
+WSR.US,D,20170222,000000,9.52835,9.68786,9.44955,9.6723,203524.86311354,0
+WSR.US,D,20170223,000000,9.68786,9.68786,9.54779,9.65966,139277.44567556,0
+WSR.US,D,20170224,000000,9.63535,9.63535,9.51472,9.55267,120602.18583813,0
+WSR.US,D,20170227,000000,9.6081,9.64216,9.47777,9.51472,239724.94977117,0
+WSR.US,D,20170228,000000,9.49333,9.54779,9.34549,9.5011,356655.82523885,0
+WSR.US,D,20170301,000000,9.50403,9.55656,9.4019,9.49722,227198.69786591,0
+WSR.US,D,20170302,000000,9.9806,9.9806,9.30171,9.33188,311127.8755201,0
+WSR.US,D,20170303,000000,9.29392,9.44179,9.23908,9.43107,253708.0055955,0
+WSR.US,D,20170306,000000,9.47388,9.49722,9.32116,9.41843,185380.09785778,0
+WSR.US,D,20170307,000000,9.41843,9.44179,9.33188,9.33188,156571.98027426,0
+WSR.US,D,20170308,000000,9.34937,9.34937,8.99016,9.11146,467207.40055286,0
+WSR.US,D,20170309,000000,9.12187,9.12187,8.73317,8.74876,310547.00451498,0
+WSR.US,D,20170310,000000,8.83375,8.87383,8.70293,8.7716,192298.11731532,0
+WSR.US,D,20170313,000000,8.79446,8.94046,8.7789,8.91556,307088.50883135,0
+WSR.US,D,20170314,000000,8.86187,8.89493,8.75985,8.82159,198269.26562999,0
+WSR.US,D,20170315,000000,8.83949,9.11613,8.83949,9.0742,175670.81330481,0
+WSR.US,D,20170316,000000,9.0674,9.14015,8.99591,9.09326,102787.4375605,0
+WSR.US,D,20170317,000000,9.09326,9.1851,9.00437,9.13539,313772.12370629,0
+WSR.US,D,20170320,000000,9.13539,9.14871,9.05884,9.08461,98024.295318463,0
+WSR.US,D,20170321,000000,9.12187,9.12187,8.97694,8.98345,177430.90385486,0
+WSR.US,D,20170322,000000,8.99016,9.01186,8.82159,8.95233,180234.50603361,0
+WSR.US,D,20170323,000000,8.99016,9.19286,8.98345,9.10582,128301.55390434,0
+WSR.US,D,20170324,000000,9.11146,9.17059,9.07896,9.08461,190269.6952036,0
+WSR.US,D,20170327,000000,9.03102,9.15514,8.99016,9.11613,212819.82728587,0
+WSR.US,D,20170328,000000,9.11613,9.14774,9.01751,9.14015,221723.08906358,0
+WSR.US,D,20170329,000000,9.09326,9.25113,9.09326,9.17059,149097.76397819,0
+WSR.US,D,20170330,000000,9.17817,9.23908,9.11613,9.2275,163649.35372435,0
+WSR.US,D,20170331,000000,9.2275,9.35814,9.1851,9.34354,342877.35937915,0
+WSR.US,D,20170403,000000,9.38731,9.38731,9.21777,9.33575,277467.17184065,0
+WSR.US,D,20170404,000000,9.31144,9.34549,9.14968,9.18704,190125.76256517,0
+WSR.US,D,20170405,000000,9.19385,9.29005,9.10775,9.14968,203654.40248815,0
+WSR.US,D,20170406,000000,9.13637,9.33089,9.11613,9.3056,185252.61466374,0
+WSR.US,D,20170407,000000,9.31824,9.38731,9.25404,9.36201,184998.67636593,0
+WSR.US,D,20170410,000000,9.37077,9.50792,9.33089,9.48749,168555.40051458,0
+WSR.US,D,20170411,000000,9.5021,9.66257,9.4622,9.64603,172453.9188357,0
+WSR.US,D,20170412,000000,9.69661,9.69661,9.54098,9.59741,190417.74020314,0
+WSR.US,D,20170413,000000,9.63145,9.64603,9.52444,9.61686,163458.12893328,0
+WSR.US,D,20170417,000000,9.62366,9.75207,9.61686,9.74429,190379.70086299,0
+WSR.US,D,20170418,000000,9.68397,9.79387,9.68397,9.79387,150864.02306988,0
+WSR.US,D,20170419,000000,9.78615,9.86095,9.65576,9.68884,415077.05509087,0
+WSR.US,D,20170420,000000,8.85418,8.93492,8.70479,8.89493,9162744.5663814,0
+WSR.US,D,20170421,000000,8.91079,8.99113,8.86459,8.87383,1576904.3968396,0
+WSR.US,D,20170424,000000,8.91079,8.94046,8.71782,8.77072,1120871.3094809,0
+WSR.US,D,20170425,000000,8.80789,8.86847,8.70479,8.75985,1278137.2506906,0
+WSR.US,D,20170426,000000,8.74776,8.77072,8.62249,8.66392,1605416.424424,0
+WSR.US,D,20170427,000000,8.67124,8.67124,8.35178,8.54107,1758070.3526619,0
+WSR.US,D,20170428,000000,8.51997,8.54819,8.40501,8.52668,1119348.7077843,0
+WSR.US,D,20170501,000000,8.55168,8.58951,8.46133,8.53125,665665.83479335,0
+WSR.US,D,20170502,000000,8.51636,8.56102,8.42884,8.48505,694831.72779242,0
+WSR.US,D,20170503,000000,8.49925,8.55168,8.29081,8.33858,922452.97076118,0
+WSR.US,D,20170504,000000,8.2981,8.33858,7.87433,7.8923,1956523.6464511,0
+WSR.US,D,20170505,000000,7.8923,8.1705,7.85397,8.14073,1170213.4741183,0
+WSR.US,D,20170508,000000,8.14073,8.31589,8.13206,8.25863,1033887.675621,0
+WSR.US,D,20170509,000000,8.2662,8.3945,8.23001,8.25863,884873.18695508,0
+WSR.US,D,20170510,000000,8.27818,8.43525,8.23857,8.38175,682265.38036645,0
+WSR.US,D,20170511,000000,8.35977,8.3945,8.2662,8.33858,571212.09699845,0
+WSR.US,D,20170512,000000,8.38798,8.41541,8.25063,8.25063,799364.86263916,0
+WSR.US,D,20170515,000000,8.29081,8.36601,8.27163,8.29081,405883.87185573,0
+WSR.US,D,20170516,000000,8.33342,8.33858,8.18917,8.23001,803126.64495377,0
+WSR.US,D,20170517,000000,8.05202,8.07429,7.40052,7.64787,3606564.3292426,0
+WSR.US,D,20170518,000000,7.6824,7.9065,7.60604,7.88578,1397704.1496222,0
+WSR.US,D,20170519,000000,7.87994,8.02721,7.81876,7.92955,825967.72658374,0
+WSR.US,D,20170522,000000,8.00298,8.21475,7.99647,8.20114,979626.09901988,0
+WSR.US,D,20170523,000000,8.22116,8.25063,8.05202,8.18313,1102594.9486702,0
+WSR.US,D,20170524,000000,8.18917,8.28448,8.18313,8.22116,961099.91227227,0
+WSR.US,D,20170525,000000,8.21475,8.23001,8.10288,8.18917,890452.63287514,0
+WSR.US,D,20170526,000000,8.18313,8.22116,8.05202,8.14073,761531.14053524,0
+WSR.US,D,20170530,000000,8.14073,8.1705,7.9065,7.91467,1129857.8465709,0
+WSR.US,D,20170531,000000,7.92955,7.99259,7.72996,7.90115,1174815.2061872,0
+WSR.US,D,20170601,000000,7.88919,8.09792,7.8066,8.09792,861089.34654334,0
+WSR.US,D,20170602,000000,8.11076,8.23857,8.05687,8.15327,883846.12477079,0
+WSR.US,D,20170605,000000,8.11076,8.1944,8.08509,8.16104,541457.10827206,0
+WSR.US,D,20170606,000000,8.17438,8.20025,8.05386,8.16971,552703.3877855,0
+WSR.US,D,20170607,000000,8.16971,8.18741,8.07827,8.18741,862176.03796356,0
+WSR.US,D,20170608,000000,8.24218,8.3054,8.14666,8.29081,622826.3411426,0
+WSR.US,D,20170609,000000,8.29081,8.45782,8.25326,8.39537,787550.04920386,0
+WSR.US,D,20170612,000000,8.38884,8.56198,8.38884,8.533,632387.58069604,0
+WSR.US,D,20170613,000000,8.56791,8.57462,8.32621,8.56791,733138.37142264,0
+WSR.US,D,20170614,000000,8.53934,8.60916,8.42884,8.57462,710547.1157294,0
+WSR.US,D,20170615,000000,8.50558,8.60916,8.45782,8.52513,677877.49107461,0
+WSR.US,D,20170616,000000,8.494,8.5904,8.42008,8.43613,2075580.6126066,0
+WSR.US,D,20170619,000000,8.44294,8.53934,8.37386,8.42884,802236.318776,0
+WSR.US,D,20170620,000000,8.41638,8.462,8.33342,8.45782,446272.39829194,0
+WSR.US,D,20170621,000000,8.42884,8.49925,8.36075,8.40141,563180.65577357,0
+WSR.US,D,20170622,000000,8.42884,8.48972,8.34626,8.42884,391282.9337764,0
+WSR.US,D,20170623,000000,8.44294,8.56198,8.41638,8.533,1531604.6831618,0
+WSR.US,D,20170626,000000,8.60265,8.67124,8.49925,8.6155,412563.37436957,0
+WSR.US,D,20170627,000000,8.583,8.6684,8.5546,8.60265,474074.01549666,0
+WSR.US,D,20170628,000000,8.62726,8.71956,8.57462,8.67124,513505.38988725,0
+WSR.US,D,20170629,000000,8.63447,8.68503,8.52084,8.65712,604337.16564486,0
+WSR.US,D,20170630,000000,8.67471,8.67471,8.48972,8.52852,509153.48375503,0
+WSR.US,D,20170703,000000,8.52852,8.73133,8.52852,8.70293,288851.21545089,0
+WSR.US,D,20170705,000000,8.71597,8.71597,8.4725,8.50646,450275.78182108,0
+WSR.US,D,20170706,000000,8.45324,8.54206,8.39626,8.45324,401193.72402318,0
+WSR.US,D,20170707,000000,8.4725,8.57834,8.40141,8.55819,313295.08981888,0
+WSR.US,D,20170710,000000,8.55819,8.56452,8.44487,8.46375,398691.35229491,0
+WSR.US,D,20170711,000000,8.45324,8.49925,8.29888,8.46054,615752.05196333,0
+WSR.US,D,20170712,000000,8.54206,8.68854,8.50927,8.63164,498058.33351194,0
+WSR.US,D,20170713,000000,8.6684,8.68854,8.56791,8.6684,298431.98871953,0
+WSR.US,D,20170714,000000,8.68854,8.7863,8.68036,8.75234,382821.75081675,0
+WSR.US,D,20170717,000000,8.75234,8.90612,8.73133,8.80886,385272.71803131,0
+WSR.US,D,20170718,000000,8.79349,8.88932,8.71597,8.79349,292206.90210705,0
+WSR.US,D,20170719,000000,8.7863,8.91877,8.73883,8.87656,416145.24088615,0
+WSR.US,D,20170720,000000,8.89766,8.94513,8.84047,8.8712,242719.77674098,0
+WSR.US,D,20170721,000000,8.94513,8.95904,8.81527,8.93764,296292.53285817,0
+WSR.US,D,20170724,000000,8.93764,8.93764,8.7863,8.91877,350597.28925085,0
+WSR.US,D,20170725,000000,8.92529,9.02148,8.87656,9.00992,378863.60325968,0
+WSR.US,D,20170726,000000,9.00241,9.1134,8.98821,9.10095,542934.4739966,0
+WSR.US,D,20170727,000000,9.10095,9.17526,9.00241,9.11905,359061.55648132,0
+WSR.US,D,20170728,000000,9.13345,9.21388,9.06837,9.09522,803787.70700031,0
+WSR.US,D,20170731,000000,9.12574,9.12574,8.99492,9.08549,376520.58552396,0
+WSR.US,D,20170801,000000,9.08363,9.16573,9.01273,9.13539,357918.32009601,0
+WSR.US,D,20170802,000000,9.13539,9.13539,8.94794,9.03364,474013.35817047,0
+WSR.US,D,20170803,000000,8.69769,9.05513,8.50558,9.02051,645087.57985771,0
+WSR.US,D,20170804,000000,8.9921,9.0636,8.78726,9.02721,399701.96503479,0
+WSR.US,D,20170807,000000,9.03364,9.04804,8.94046,9.00611,260425.5474495,0
+WSR.US,D,20170808,000000,8.97791,9.12954,8.96944,9.07128,370685.14512553,0
+WSR.US,D,20170809,000000,9.07128,9.1315,9.00611,9.05513,294750.39744632,0
+WSR.US,D,20170810,000000,9.09034,9.09034,8.90884,8.9921,230699.34525078,0
+WSR.US,D,20170811,000000,8.87383,9.01273,8.85049,9.01273,517868.60501249,0
+WSR.US,D,20170814,000000,9.04804,9.13539,9.02051,9.078,485726.39066856,0
+WSR.US,D,20170815,000000,9.03364,9.09804,8.97791,9.09034,431967.55021168,0
+WSR.US,D,20170816,000000,9.09034,9.21875,9.02051,9.05513,470746.08727789,0
+WSR.US,D,20170817,000000,9.00611,9.12187,8.89941,8.91361,415661.01036683,0
+WSR.US,D,20170818,000000,8.85895,8.92063,8.80973,8.85895,352120.91903775,0
+WSR.US,D,20170821,000000,8.83094,9.00611,8.80274,8.9921,324072.56016713,0
+WSR.US,D,20170822,000000,9.00611,9.04804,8.91701,8.93393,232009.13226058,0
+WSR.US,D,20170823,000000,8.90884,8.99678,8.8921,8.9853,333516.59742926,0
+WSR.US,D,20170824,000000,8.99678,9.11049,8.94794,8.95329,245698.15426637,0
+WSR.US,D,20170825,000000,8.97791,9.07128,8.93393,9.02721,245642.63739156,0
+WSR.US,D,20170828,000000,8.9921,8.9921,8.28984,8.5866,2161681.1169207,0
+WSR.US,D,20170829,000000,8.55733,8.7039,8.51997,8.56452,947368.7385652,0
+WSR.US,D,20170830,000000,8.63932,8.82441,8.56967,8.72414,693789.24425402,0
+WSR.US,D,20170831,000000,8.7432,8.93104,8.74224,8.86372,1594701.6675826,0
+WSR.US,D,20170901,000000,8.8712,9.01087,8.82803,8.99591,348965.70998512,0
+WSR.US,D,20170905,000000,8.99591,9.08363,8.80691,8.84795,385417.67876002,0
+WSR.US,D,20170906,000000,8.8712,9.04706,8.79913,8.99016,353247.70597866,0
+WSR.US,D,20170907,000000,9.01087,9.07703,8.97596,9.03287,267950.14016903,0
+WSR.US,D,20170908,000000,9.03287,9.18605,9.00437,9.14015,400172.83038053,0
+WSR.US,D,20170911,000000,9.50502,9.86489,9.37077,9.54391,3368887.3352983,0
+WSR.US,D,20170912,000000,9.48457,9.71705,9.38829,9.39412,8964972.8964443,0
+WSR.US,D,20170913,000000,9.39412,9.44179,9.27059,9.32214,1029173.8817122,0
+WSR.US,D,20170914,000000,9.29392,9.36201,9.20347,9.33382,823636.01784103,0
+WSR.US,D,20170915,000000,9.31533,9.4233,9.20347,9.28226,1974061.8384449,0
+WSR.US,D,20170918,000000,9.2667,9.31533,9.18605,9.21096,600334.81020599,0
+WSR.US,D,20170919,000000,9.21096,9.28226,9.18605,9.20347,542061.62535351,0
+WSR.US,D,20170920,000000,9.23811,9.24237,9.06262,9.08363,542760.7267402,0
+WSR.US,D,20170921,000000,9.07128,9.2304,9.07128,9.08929,469570.98009408,0
+WSR.US,D,20170922,000000,9.09706,9.18013,9.0674,9.08929,355413.89218718,0
+WSR.US,D,20170925,000000,9.08929,9.2667,9.08929,9.22458,428838.0434159,0
+WSR.US,D,20170926,000000,9.2304,9.28907,9.20347,9.25794,311956.51628141,0
+WSR.US,D,20170927,000000,9.25794,9.25794,9.08929,9.17255,437505.87252073,0
+WSR.US,D,20170928,000000,9.17255,9.22458,9.10289,9.21875,436608.34971105,0
+WSR.US,D,20170929,000000,9.18605,9.30171,9.16573,9.22458,451414.9058453,0
+WSR.US,D,20171002,000000,9.21875,9.32895,9.16573,9.29392,611979.98874596,0
+WSR.US,D,20171003,000000,9.31144,9.34354,9.2453,9.3056,335416.50825666,0
+WSR.US,D,20171004,000000,9.33089,9.37565,9.27935,9.34354,306895.22785973,0
+WSR.US,D,20171005,000000,9.34354,9.45248,9.32408,9.434,329737.33757997,0
+WSR.US,D,20171006,000000,9.39218,9.40383,9.3056,9.38438,179604.28669529,0
+WSR.US,D,20171009,000000,9.42719,9.46414,9.41747,9.434,275845.87347767,0
+WSR.US,D,20171010,000000,9.43983,9.54293,9.434,9.53419,482169.19831856,0
+WSR.US,D,20171011,000000,9.53419,9.6334,9.53419,9.62562,454458.053058,0
+WSR.US,D,20171012,000000,9.6334,9.68884,9.54488,9.68107,420225.73118588,0
+WSR.US,D,20171013,000000,9.73845,9.75595,9.6334,9.70829,385661.33615508,0
+WSR.US,D,20171016,000000,9.70829,9.75303,9.65966,9.70051,316481.14157975,0
+WSR.US,D,20171017,000000,9.71705,9.74525,9.56434,9.71705,999551.51663119,0
+WSR.US,D,20171018,000000,9.74525,9.80458,9.72288,9.7598,580418.64540716,0
+WSR.US,D,20171019,000000,9.74525,9.83176,9.70051,9.78898,748633.74804085,0
+WSR.US,D,20171020,000000,9.7803,9.8085,9.6655,9.78898,880915.03939801,0
+WSR.US,D,20171023,000000,9.78898,9.85998,9.6723,9.84827,597242.3146601,0
+WSR.US,D,20171024,000000,9.85998,9.85998,9.6655,9.69467,400425.74058807,0
+WSR.US,D,20171025,000000,9.69467,9.70829,9.53028,9.59741,479846.74238834,0
+WSR.US,D,20171026,000000,9.62562,9.6655,9.39605,9.42037,546843.27322049,0
+WSR.US,D,20171027,000000,9.43983,9.56044,9.3377,9.52056,305837.32296721,0
+WSR.US,D,20171030,000000,9.49722,9.5585,9.434,9.52056,341506.91504316,0
+WSR.US,D,20171031,000000,9.52056,9.53807,9.39605,9.51181,350923.19386788,0
+WSR.US,D,20171101,000000,9.52737,9.60325,9.44566,9.59741,325934.43165437,0
+WSR.US,D,20171102,000000,9.67815,10.1791,9.59254,10.1733,983847.43768724,0
+WSR.US,D,20171103,000000,10.0458,10.0866,9.93104,9.94264,623318.79638411,0
+WSR.US,D,20171106,000000,9.97771,10.1157,9.96984,10.0943,471933.53154502,0
+WSR.US,D,20171107,000000,10.0866,10.2005,10.0789,10.1371,467133.37805309,0
+WSR.US,D,20171108,000000,10.1926,10.2278,10.1926,10.1926,354609.92559247,0
+WSR.US,D,20171109,000000,10.1791,10.325,10.1683,10.2744,426917.57078302,0
+WSR.US,D,20171110,000000,10.2744,10.395,10.2597,10.3396,483834.70456337,0
+WSR.US,D,20171113,000000,10.3871,10.5302,10.2744,10.3813,697640.47042254,0
+WSR.US,D,20171114,000000,10.3813,10.4972,10.3639,10.4388,464232.10729827,0
+WSR.US,D,20171115,000000,10.4388,10.4456,10.1859,10.2996,609756.22948209,0
+WSR.US,D,20171116,000000,10.3083,10.4562,10.2793,10.3766,547966.97589058,0
+WSR.US,D,20171117,000000,10.3317,10.4456,10.325,10.3455,1417022.9939714,0
+WSR.US,D,20171120,000000,10.3688,10.4085,10.2675,10.4085,411802.58756639,0
+WSR.US,D,20171121,000000,10.4456,10.5302,10.4154,10.5215,392103.3498155,0
+WSR.US,D,20171122,000000,10.5459,10.7013,10.5369,10.6089,381717.58186186,0
+WSR.US,D,20171124,000000,10.6089,10.6704,10.5555,10.603,174173.91386505,0
+WSR.US,D,20171127,000000,10.603,10.647,10.5633,10.5712,371162.17901292,0
+WSR.US,D,20171128,000000,10.5916,10.6704,10.5459,10.647,381454.39075158,0
+WSR.US,D,20171129,000000,10.6644,10.7386,10.6323,10.6907,356390.57794801,0
+WSR.US,D,20171130,000000,10.6937,10.7083,10.5068,10.5916,1246445.3398869,0
+WSR.US,D,20171201,000000,10.6139,10.647,10.4047,10.6139,467504.5186422,0
+WSR.US,D,20171204,000000,10.5826,10.6975,10.5758,10.606,531295.46399828,0
+WSR.US,D,20171205,000000,10.6431,10.6508,10.4407,10.4942,500503.13218484,0
+WSR.US,D,20171206,000000,10.5012,10.5498,10.3843,10.4407,315632.96710324,0
+WSR.US,D,20171207,000000,10.398,10.4845,10.3717,10.4183,313761.84280355,0
+WSR.US,D,20171208,000000,10.464,10.4785,9.94164,10.464,312420.18499523,0
+WSR.US,D,20171211,000000,10.4407,10.5758,10.4183,10.4339,320398.16552584,0
+WSR.US,D,20171212,000000,10.4552,10.5399,10.3911,10.4105,294351.49841979,0
+WSR.US,D,20171213,000000,10.4047,10.6284,10.4047,10.5886,385440.29674605,0
+WSR.US,D,20171214,000000,10.5826,10.6188,10.464,10.4785,297729.80306201,0
+WSR.US,D,20171215,000000,10.5176,10.7132,10.4845,10.6284,1984845.4773348,0
+WSR.US,D,20171218,000000,10.6284,10.9309,10.6284,10.7207,563863.30771587,0
+WSR.US,D,20171219,000000,10.7589,10.8452,10.5012,10.5088,306761.57612405,0
+WSR.US,D,20171220,000000,10.5176,10.606,10.3658,10.3658,363444.30532178,0
+WSR.US,D,20171221,000000,10.398,10.4709,10.3658,10.3658,427993.98130048,0
+WSR.US,D,20171222,000000,10.4047,10.4709,10.3268,10.4183,182950.720539,0
+WSR.US,D,20171226,000000,10.4047,10.6002,10.398,10.5583,251171.70688816,0
+WSR.US,D,20171227,000000,10.606,10.6674,10.5498,10.6002,213796.51304669,0
+WSR.US,D,20171228,000000,10.6188,10.6361,10.4309,10.5583,588823.28340171,0
+WSR.US,D,20171229,000000,10.5866,10.6148,10.468,10.468,564955.13958746,0
+WSR.US,D,20180102,000000,10.4739,10.5293,10.3599,10.4368,374485.9948706,0
+WSR.US,D,20180103,000000,10.4368,10.503,10.2705,10.4299,542942.69871881,0
+WSR.US,D,20180104,000000,10.4368,10.5419,10.0681,10.1023,536916.0335293,0
+WSR.US,D,20180105,000000,10.1023,10.2035,10.0302,10.1811,351537.99185208,0
+WSR.US,D,20180108,000000,10.2238,10.3921,10.1624,10.3599,416455.72414906,0
+WSR.US,D,20180109,000000,10.3668,10.3668,9.94164,9.97672,427965.1947728,0
+WSR.US,D,20180110,000000,9.94948,9.95632,9.81917,9.9058,425212.99710778,0
+WSR.US,D,20180111,000000,9.92905,10.073,9.87747,10.0089,298122.53354688,0
+WSR.US,D,20180112,000000,10.002,10.073,9.83471,9.9058,308464.09361872,0
+WSR.US,D,20180116,000000,9.94948,10.0896,9.85713,9.86391,265326.45378834,0
+WSR.US,D,20180117,000000,9.87747,10.0215,9.86391,9.96128,219573.35229946,0
+WSR.US,D,20180118,000000,9.96885,9.96885,9.77542,9.77542,355219.58312529,0
+WSR.US,D,20180119,000000,9.76078,9.92905,9.70051,9.88625,381422.51995307,0
+WSR.US,D,20180122,000000,9.84926,9.88625,9.76662,9.83471,295500.90334675,0
+WSR.US,D,20180123,000000,9.84926,9.9058,9.77542,9.81241,422364.15895698,0
+WSR.US,D,20180124,000000,9.80556,9.87747,9.64216,9.68786,366126.59284812,0
+WSR.US,D,20180125,000000,9.68786,9.70051,9.53807,9.70051,412891.33516716,0
+WSR.US,D,20180126,000000,9.70051,9.72385,9.52444,9.57894,241073.8042114,0
+WSR.US,D,20180129,000000,9.5517,9.5517,9.33089,9.42232,507596.95507933,0
+WSR.US,D,20180130,000000,9.36784,9.42914,9.2735,9.3766,399677.2908682,0
+WSR.US,D,20180131,000000,9.42232,9.5517,9.38244,9.54488,346313.23707675,0
+WSR.US,D,20180201,000000,9.53807,9.54975,9.3056,9.35035,427608.44744753,0
+WSR.US,D,20180202,000000,9.25502,9.35521,9.10192,9.22166,586003.23177859,0
+WSR.US,D,20180205,000000,9.14968,9.29297,8.79534,8.79534,614441.23686327,0
+WSR.US,D,20180206,000000,8.67124,8.96381,8.63164,8.91166,660300.23165042,0
+WSR.US,D,20180207,000000,8.89679,9.10192,8.87481,9.04328,435794.1022136,0
+WSR.US,D,20180208,000000,9.02246,9.08734,8.86946,8.86946,474835.83039012,0
+WSR.US,D,20180209,000000,8.94698,9.10952,8.8253,9.02246,842480.91257376,0
+WSR.US,D,20180212,000000,9.06068,9.09901,8.57552,8.89679,589261.24985867,0
+WSR.US,D,20180213,000000,8.86187,8.98249,8.74506,8.93104,254898.53413344,0
+WSR.US,D,20180214,000000,8.86187,8.91166,8.72044,8.79534,462644.73591435,0
+WSR.US,D,20180215,000000,8.8253,9.03559,8.8253,8.95428,244988.77197693,0
+WSR.US,D,20180216,000000,8.95428,9.10952,8.93861,9.03559,353987.93097635,0
+WSR.US,D,20180220,000000,8.93104,9.07032,8.93104,8.93104,350231.28911311,0
+WSR.US,D,20180221,000000,8.91877,9.04328,8.86187,8.86946,318822.10313494,0
+WSR.US,D,20180222,000000,8.91166,9.14968,8.88648,9.11613,397860.65535305,0
+WSR.US,D,20180223,000000,9.16767,9.23323,9.09231,9.23323,253240.22452057,0
+WSR.US,D,20180226,000000,9.24628,9.32116,9.10192,9.28031,322096.57065942,0
+WSR.US,D,20180227,000000,9.29297,9.31533,9.06068,9.09618,292180.17175991,0
+WSR.US,D,20180228,000000,9.12187,9.18109,9.01468,9.03003,377052.10819589,0
+WSR.US,D,20180301,000000,9.03287,9.16379,8.99492,9.14675,390060.53443993,0
+WSR.US,D,20180302,000000,7.82295,8.2592,7.7112,8.00631,2854888.4620793,0
+WSR.US,D,20180305,000000,7.91049,8.10882,7.70613,7.85397,1225543.2365148,0
+WSR.US,D,20180306,000000,7.95622,8.0606,7.84271,8.00631,925297.69655089,0
+WSR.US,D,20180307,000000,7.96398,8.0885,7.91933,7.98509,727558.92550258,0
+WSR.US,D,20180308,000000,8.00631,8.02896,7.87178,7.88919,525790.04057799,0
+WSR.US,D,20180309,000000,7.90321,7.91933,7.7112,7.85397,724276.23325591,0
+WSR.US,D,20180312,000000,7.8461,8.1063,7.8461,7.97809,520282.56097717,0
+WSR.US,D,20180313,000000,8.04453,8.13206,8.00631,8.05202,351782.67733742,0
+WSR.US,D,20180314,000000,8.0606,8.10288,7.99259,8.02265,397841.12163784,0
+WSR.US,D,20180315,000000,8.02265,8.0606,7.79308,7.81477,418953.98351626,0
+WSR.US,D,20180316,000000,7.82295,7.91933,7.7572,7.91933,780443.88922609,0
+WSR.US,D,20180319,000000,7.89658,7.92645,7.72724,7.82295,377732.70395766,0
+WSR.US,D,20180320,000000,7.83101,7.85397,7.57989,7.65332,447291.23575402,0
+WSR.US,D,20180321,000000,7.62355,7.69747,7.52122,7.60284,477748.41013795,0
+WSR.US,D,20180322,000000,7.57989,7.79308,7.55809,7.56568,447084.58960883,0
+WSR.US,D,20180323,000000,7.57989,7.66878,7.43641,7.46152,730756.28625648,0
+WSR.US,D,20180326,000000,7.50558,7.55089,7.41773,7.52122,428321.94209807,0
+WSR.US,D,20180327,000000,7.54252,7.66878,7.46152,7.54252,410711.78378508,0
+WSR.US,D,20180328,000000,7.56568,7.7855,7.56568,7.71927,426884.67189424,0
+WSR.US,D,20180329,000000,7.7112,7.77977,7.65332,7.66149,879589.8310341,0
+WSR.US,D,20180402,000000,7.64971,7.76207,7.48651,7.54573,493443.23626942,0
+WSR.US,D,20180403,000000,7.55361,7.68668,7.50801,7.64312,561730.02039616,0
+WSR.US,D,20180404,000000,7.59798,7.89493,7.59059,7.81304,504527.07751948,0
+WSR.US,D,20180405,000000,7.82033,7.87353,7.71596,7.81304,352006.80101727,0
+WSR.US,D,20180406,000000,7.80515,7.93315,7.77003,7.79037,348778.59755514,0
+WSR.US,D,20180409,000000,7.80515,7.85807,7.75378,7.82033,328128.37630028,0
+WSR.US,D,20180410,000000,7.85807,7.93315,7.80515,7.87353,432741.70218841,0
+WSR.US,D,20180411,000000,7.87353,7.98423,7.8461,7.88753,470054.18252311,0
+WSR.US,D,20180412,000000,7.88753,7.8994,7.7324,7.75378,385583.20129423,0
+WSR.US,D,20180413,000000,7.76207,7.85807,7.70887,7.83597,260903.60942717,0
+WSR.US,D,20180416,000000,7.87353,8.02896,7.85155,7.95544,388615.0395139,0
+WSR.US,D,20180417,000000,7.97099,8.156,7.9633,8.05202,407215.2487613,0
+WSR.US,D,20180418,000000,8.0606,8.15142,8.04093,8.07574,323805.25669575,0
+WSR.US,D,20180419,000000,8.0606,8.0606,7.88753,7.9633,264826.8019149,0
+WSR.US,D,20180420,000000,7.94054,7.97099,7.83597,7.84425,313359.85950618,0
+WSR.US,D,20180423,000000,7.87353,7.89493,7.76207,7.83597,270685.88838964,0
+WSR.US,D,20180424,000000,7.85807,7.88753,7.79037,7.82858,351281.99737371,0
+WSR.US,D,20180425,000000,7.81304,7.87012,7.7324,7.85155,229481.05827544,0
+WSR.US,D,20180426,000000,7.89493,8.08178,7.86565,8.06816,269354.51148408,0
+WSR.US,D,20180427,000000,8.07574,8.23517,8.0606,8.19947,435313.98405537,0
+WSR.US,D,20180430,000000,8.2378,8.28255,8.02176,8.07574,497230.72084091,0
+WSR.US,D,20180501,000000,8.05609,8.31746,8.03246,8.25863,672315.52268923,0
+WSR.US,D,20180502,000000,8.22807,8.33342,8.19005,8.21163,731050.320075,0
+WSR.US,D,20180503,000000,8.19005,8.25863,8.13811,8.22807,461484.02199437,0
+WSR.US,D,20180504,000000,8.24218,8.4226,8.23605,8.36347,297256.8815357,0
+WSR.US,D,20180507,000000,8.40676,8.62531,8.40676,8.46054,562552.49261581,0
+WSR.US,D,20180508,000000,8.56695,8.69389,8.46054,8.62531,703596.19738307,0
+WSR.US,D,20180509,000000,8.63164,8.97879,8.60351,8.91166,622160.13864468,0
+WSR.US,D,20180510,000000,8.95428,9.07226,8.92441,9.03852,646966.92887961,0
+WSR.US,D,20180511,000000,9.07226,9.12574,8.94698,9.10679,363907.97403561,0
+WSR.US,D,20180514,000000,9.08461,9.10679,8.78249,8.79067,839987.79365794,0
+WSR.US,D,20180515,000000,8.73971,8.77423,8.57268,8.73133,580425.84203909,0
+WSR.US,D,20180516,000000,8.75985,8.82159,8.61714,8.68591,618818.84525236,0
+WSR.US,D,20180517,000000,8.71509,8.79913,8.56014,8.5904,523797.6016259,0
+WSR.US,D,20180518,000000,8.62531,8.82898,8.58126,8.79913,1562334.3014686,0
+WSR.US,D,20180521,000000,8.77423,9.05513,8.73133,9.00155,538948.56800212,0
+WSR.US,D,20180522,000000,9.00992,9.07226,8.93861,8.97042,379194.64832809,0
+WSR.US,D,20180523,000000,8.98627,9.18109,8.97042,9.08461,580183.21273428,0
+WSR.US,D,20180524,000000,9.11419,9.11419,9.01663,9.07226,300227.03433892,0
+WSR.US,D,20180525,000000,9.07226,9.11419,9.00992,9.08461,327408.71310808,0
+WSR.US,D,20180529,000000,9.09326,9.24724,9.06458,9.18109,567655.93273874,0
+WSR.US,D,20180530,000000,9.19579,9.31727,9.14298,9.26476,501403.73926536,0
+WSR.US,D,20180531,000000,9.26476,9.30171,9.16573,9.18801,796264.14237107,0
+WSR.US,D,20180601,000000,9.2168,9.36493,9.12857,9.14298,658153.57915713,0
+WSR.US,D,20180604,000000,9.17722,9.27935,9.10952,9.24431,405316.36602418,0
+WSR.US,D,20180605,000000,9.17722,9.291,9.15162,9.17722,350065.7665789,0
+WSR.US,D,20180606,000000,9.17722,9.29491,9.16963,9.291,300084.12979075,0
+WSR.US,D,20180607,000000,9.28712,9.35618,9.26183,9.28712,337293.801098,0
+WSR.US,D,20180608,000000,9.27059,9.36493,9.22458,9.27935,488700.65583287,0
+WSR.US,D,20180611,000000,9.2168,9.33382,9.20921,9.28712,279039.12187045,0
+WSR.US,D,20180612,000000,9.26183,9.3416,9.2304,9.3416,488984.40874865,0
+WSR.US,D,20180613,000000,9.32797,9.41454,9.08277,9.13539,505252.90925332,0
+WSR.US,D,20180614,000000,9.15162,9.20532,9.08277,9.16087,349935.19911403,0
+WSR.US,D,20180615,000000,9.15162,9.27935,9.10192,9.14298,1244177.3727411,0
+WSR.US,D,20180618,000000,9.14298,9.22458,9.11613,9.20064,348301.56366776,0
+WSR.US,D,20180619,000000,9.19286,9.23811,9.11419,9.12187,351848.47511499,0
+WSR.US,D,20180620,000000,9.12857,9.29879,9.10952,9.28712,406103.88317449,0
+WSR.US,D,20180621,000000,9.29879,9.33478,9.2304,9.32116,267951.1682593,0
+WSR.US,D,20180622,000000,9.32116,9.45345,9.30658,9.44859,543263.46288446,0
+WSR.US,D,20180625,000000,9.42232,9.48847,9.35618,9.44859,321264.84562731,0
+WSR.US,D,20180626,000000,9.44179,9.57017,9.38244,9.46998,395614.27810312,0
+WSR.US,D,20180627,000000,9.47971,9.55557,9.42914,9.44859,205932.65053656,0
+WSR.US,D,20180628,000000,9.43691,9.47971,9.32797,9.43691,236779.47113455,0
+WSR.US,D,20180629,000000,9.41454,9.52056,9.33089,9.44179,407348.900497,0
+WSR.US,D,20180702,000000,9.43887,9.59158,9.38632,9.54002,362195.17563819,0
+WSR.US,D,20180703,000000,9.5585,9.70245,9.46513,9.60713,267446.37593448,0
+WSR.US,D,20180705,000000,9.64703,9.78898,9.54002,9.78898,337935.32942934,0
+WSR.US,D,20180706,000000,9.79772,9.81241,9.72871,9.75883,321246.34000236,0
+WSR.US,D,20180709,000000,9.75883,9.78898,9.61102,9.64703,302629.68131057,0
+WSR.US,D,20180710,000000,9.65966,9.7803,9.64703,9.74429,315211.45009067,0
+WSR.US,D,20180711,000000,9.73747,9.80556,9.63048,9.65966,246685.12092997,0
+WSR.US,D,20180712,000000,9.73747,9.78898,9.65284,9.7803,304287.99092344,0
+WSR.US,D,20180713,000000,9.82016,9.91162,9.79772,9.81241,380292.64874132,0
+WSR.US,D,20180716,000000,9.79772,9.82691,9.67327,9.75207,237526.89276415,0
+WSR.US,D,20180717,000000,9.76566,9.80556,9.6655,9.68107,315968.12453274,0
+WSR.US,D,20180718,000000,9.68107,9.68786,9.5585,9.68107,240152.6353254,0
+WSR.US,D,20180719,000000,9.69661,9.86489,9.6227,9.83667,230552.32834153,0
+WSR.US,D,20180720,000000,9.83667,9.8465,9.6655,9.71899,254359.81482958,0
+WSR.US,D,20180723,000000,9.71899,9.7803,9.61492,9.75883,236266.45408755,0
+WSR.US,D,20180724,000000,9.77248,9.77248,9.63048,9.64703,393873.7212683,0
+WSR.US,D,20180725,000000,9.68107,9.73747,9.65188,9.69661,146084.43138344,0
+WSR.US,D,20180726,000000,9.72871,9.82016,9.70245,9.75883,203621.50359935,0
+WSR.US,D,20180727,000000,9.78898,9.78898,9.4661,9.49237,302833.24318494,0
+WSR.US,D,20180730,000000,9.49237,9.69661,9.45054,9.68786,262656.50334531,0
+WSR.US,D,20180731,000000,9.75207,9.97672,9.69661,9.91162,587231.79965669,0
+WSR.US,D,20180801,000000,9.81632,9.9816,9.69857,9.96516,364993.63736555,0
+WSR.US,D,20180802,000000,9.94462,10.0167,9.73845,9.7919,423494.03016872,0
+WSR.US,D,20180803,000000,9.89208,10.0623,9.83088,9.96516,482875.49633719,0
+WSR.US,D,20180806,000000,10.001,10.001,9.78322,9.84827,292302.51450259,0
+WSR.US,D,20180807,000000,9.84827,9.88536,9.74623,9.83088,192448.21849541,0
+WSR.US,D,20180808,000000,9.82398,9.86195,9.69079,9.83088,190681.95940371,0
+WSR.US,D,20180809,000000,9.84062,9.94075,9.8085,9.93698,218248.14393555,0
+WSR.US,D,20180810,000000,9.93104,10.0565,9.84827,9.93698,248957.20043674,0
+WSR.US,D,20180813,000000,9.96516,9.9816,9.88536,9.95732,231723.32316424,0
+WSR.US,D,20180814,000000,9.97283,10.1345,9.95732,10.0993,302802.40047669,0
+WSR.US,D,20180815,000000,10.0839,10.1896,10.076,10.1381,327689.38175304,0
+WSR.US,D,20180816,000000,10.1733,10.253,10.0914,10.1821,305078.59234459,0
+WSR.US,D,20180817,000000,10.1733,10.3639,10.1624,10.2978,272137.55185732,0
+WSR.US,D,20180820,000000,10.2978,10.4447,10.2607,10.3776,258963.60307908,0
+WSR.US,D,20180821,000000,10.3776,10.4825,10.3366,10.4223,310976.74624975,0
+WSR.US,D,20180822,000000,10.4447,10.4825,10.3143,10.3911,257706.24867327,0
+WSR.US,D,20180823,000000,10.3833,10.4447,10.3455,10.3911,224780.62954014,0
+WSR.US,D,20180824,000000,10.3776,10.4066,10.2218,10.3911,218247.11584528,0
+WSR.US,D,20180827,000000,10.4066,10.4532,10.2821,10.3143,266158.17882045,0
+WSR.US,D,20180828,000000,10.3308,10.5439,10.2821,10.5349,336051.86804634,0
+WSR.US,D,20180829,000000,10.5283,10.5926,10.4612,10.5623,324111.62759757,0
+WSR.US,D,20180830,000000,10.5866,10.6684,10.5205,10.5439,338922.29609291,0
+WSR.US,D,20180831,000000,10.5535,10.6538,10.4749,10.5535,382613.04849101,0
+WSR.US,D,20180904,000000,10.5439,10.5926,10.3901,10.4213,303879.83908444,0
+WSR.US,D,20180905,000000,10.4057,10.5712,10.3688,10.5116,191853.98231671,0
+WSR.US,D,20180906,000000,10.5535,10.6411,10.4815,10.5535,227609.93397572,0
+WSR.US,D,20180907,000000,10.5039,10.5215,10.3813,10.4952,248485.30700073,0
+WSR.US,D,20180910,000000,10.5535,10.6303,10.5116,10.5778,333328.45690902,0
+WSR.US,D,20180911,000000,10.5349,10.6002,10.4815,10.5283,184541.17619374,0
+WSR.US,D,20180912,000000,10.5205,10.5349,10.4602,10.4874,201093.42961421,0
+WSR.US,D,20180913,000000,10.5623,10.6461,10.4689,10.5623,247675.17186438,0
+WSR.US,D,20180914,000000,10.5535,10.5535,10.394,10.4213,261368.30623128,0
+WSR.US,D,20180917,000000,10.4213,10.5712,10.3688,10.5623,322161.34034672,0
+WSR.US,D,20180918,000000,10.5535,10.5866,10.4602,10.5439,227230.56866441,0
+WSR.US,D,20180919,000000,10.5623,10.5926,10.3688,10.3688,280900.99335769,0
+WSR.US,D,20180920,000000,10.3688,10.5349,10.2501,10.5205,228365.58032753,0
+WSR.US,D,20180921,000000,10.5039,10.6303,10.4602,10.5778,631924.94007248,0
+WSR.US,D,20180924,000000,10.5535,10.6129,10.4057,10.4689,201835.71079245,0
+WSR.US,D,20180925,000000,10.4815,10.608,10.4699,10.5039,210079.96670416,0
+WSR.US,D,20180926,000000,10.5712,10.6411,10.5116,10.5283,299425.12392476,0
+WSR.US,D,20180927,000000,10.5535,10.7053,10.5535,10.608,170857.29463932,0
+WSR.US,D,20180928,000000,10.608,10.7366,10.608,10.7366,574801.16014694,0
+WSR.US,D,20181001,000000,10.7792,10.8853,10.6528,10.7053,443315.6106623,0
+WSR.US,D,20181002,000000,10.6975,10.7792,10.607,10.6119,302394.24863769,0
+WSR.US,D,20181003,000000,10.6371,10.7792,10.5468,10.5768,353318.64420762,0
+WSR.US,D,20181004,000000,10.5419,10.6293,10.3871,10.5264,281283.44293983,0
+WSR.US,D,20181005,000000,10.5185,10.5516,10.4039,10.4349,197326.50684821,0
+WSR.US,D,20181008,000000,10.4495,10.7356,10.4495,10.6917,207274.30834489,0
+WSR.US,D,20181009,000000,10.678,10.8006,10.6371,10.6848,407639.85004469,0
+WSR.US,D,20181010,000000,10.678,10.8386,10.5068,10.5264,336771.53123853,0
+WSR.US,D,20181011,000000,10.5097,10.5516,10.1072,10.1157,473139.48143708,0
+WSR.US,D,20181012,000000,10.216,10.3336,9.91933,9.94164,294535.52657894,0
+WSR.US,D,20181015,000000,9.94164,10.216,9.94164,10.1216,184625.47959626,0
+WSR.US,D,20181016,000000,10.1558,10.4855,10.0614,10.4349,247045.98061634,0
+WSR.US,D,20181017,000000,10.396,10.5021,10.216,10.3093,198879.95125307,0
+WSR.US,D,20181018,000000,10.3336,10.3871,10.1995,10.254,151279.37154081,0
+WSR.US,D,20181019,000000,10.2627,10.3668,10.2188,10.2627,195815.2141446,0
+WSR.US,D,20181022,000000,10.286,10.4572,10.216,10.2228,159954.39727757,0
+WSR.US,D,20181023,000000,10.1693,10.3183,10.0691,10.2297,166803.53468671,0
+WSR.US,D,20181024,000000,10.2228,10.4855,10.2083,10.3736,330252.41080753,0
+WSR.US,D,20181025,000000,10.3871,10.678,10.286,10.6528,312021.2859687,0
+WSR.US,D,20181026,000000,10.6293,10.6917,10.3268,10.466,278635.08239255,0
+WSR.US,D,20181029,000000,10.5097,10.6917,10.4495,10.5692,285623.01198875,0
+WSR.US,D,20181030,000000,10.5856,10.8308,10.4855,10.745,331248.63028358,0
+WSR.US,D,20181031,000000,10.7366,10.7792,10.4805,10.4855,378677.51891998,0
+WSR.US,D,20181101,000000,10.6547,11.2169,10.5097,11.0613,834117.39819019,0
+WSR.US,D,20181102,000000,11.0437,11.0437,10.7648,10.9514,433767.73628244,0
+WSR.US,D,20181105,000000,10.9368,11.1002,10.7956,10.8318,545024.58152479,0
+WSR.US,D,20181106,000000,10.8581,11.0282,10.7891,11,798083.86215704,0
+WSR.US,D,20181107,000000,11.0204,11.071,10.8755,10.9436,343959.93843827,0
+WSR.US,D,20181108,000000,10.9436,11.1324,10.9125,11,427081.03713668,0
+WSR.US,D,20181109,000000,10.9125,11.1255,10.9125,10.9125,508503.7307015,0
+WSR.US,D,20181112,000000,10.9125,11.1567,10.8318,11.0437,948163.45234744,0
+WSR.US,D,20181113,000000,11.1186,11.3753,11.071,11.1732,863288.43164064,0
+WSR.US,D,20181114,000000,11.1886,11.2598,11.0155,11.0155,456603.67746102,0
+WSR.US,D,20181115,000000,10.9921,11.0069,10.7559,10.9368,432701.6066677,0
+WSR.US,D,20181116,000000,10.9125,11.0962,10.8482,11.0155,1632308.1817358,0
+WSR.US,D,20181119,000000,10.9921,11.1041,10.8755,10.9921,475619.23517933,0
+WSR.US,D,20181120,000000,10.9845,11.0437,10.8657,10.9193,326401.18463902,0
+WSR.US,D,20181121,000000,10.9368,11.1186,10.8172,10.9193,279489.42541072,0
+WSR.US,D,20181123,000000,10.928,11.035,10.8755,10.9514,99110.986738675,0
+WSR.US,D,20181126,000000,11.0204,11.035,10.8094,10.8657,281702.90377185,0
+WSR.US,D,20181127,000000,10.8657,10.9552,10.8318,10.8482,193314.89859685,0
+WSR.US,D,20181128,000000,10.8318,11.071,10.7956,11,321056.14330157,0
+WSR.US,D,20181129,000000,11,11.0282,10.8657,10.9766,303614.5917936,0
+WSR.US,D,20181130,000000,10.9514,11.1002,10.9514,11.0516,617960.38987309,0
+WSR.US,D,20181203,000000,11.1662,11.1662,11.0069,11.0866,288756.63114562,0
+WSR.US,D,20181204,000000,11.1041,11.3688,11.0069,11.0516,674701.72021648,0
+WSR.US,D,20181206,000000,11.0516,11.3688,10.8084,11.3688,563024.38605183,0
+WSR.US,D,20181207,000000,11.3462,11.3462,11.1499,11.2092,325426.55505873,0
+WSR.US,D,20181210,000000,11.2267,11.2431,11.0069,11.1662,289826.87312145,0
+WSR.US,D,20181211,000000,11.1732,11.3688,11.1662,11.2849,584391.18622807,0
+WSR.US,D,20181212,000000,11.3297,11.4203,11.0437,11.0866,468648.78311778,0
+WSR.US,D,20181213,000000,11.1099,11.318,11.1099,11.1732,361651.31588295,0
+WSR.US,D,20181214,000000,11.1896,11.2607,11.1041,11.1965,300418.25912999,0
+WSR.US,D,20181217,000000,11.1196,11.1332,10.2307,10.3015,704065.00654828,0
+WSR.US,D,20181218,000000,10.4057,10.7132,10.3813,10.5225,978361.54798218,0
+WSR.US,D,20181219,000000,10.5749,10.6937,10.1043,10.1683,616905.56925139,0
+WSR.US,D,20181220,000000,10.183,10.183,9.70051,9.83865,487099.91927537,0
+WSR.US,D,20181221,000000,9.85319,10.0594,9.70829,9.75789,1641579.4998319,0
+WSR.US,D,20181224,000000,9.76468,9.78898,9.41941,9.41941,199859.72128473,0
+WSR.US,D,20181226,000000,9.434,9.89899,9.42621,9.87461,384591.09417928,0
+WSR.US,D,20181227,000000,9.82887,9.8474,9.52931,9.82114,261574.95237646,0
+WSR.US,D,20181228,000000,9.88438,10.0176,9.75109,9.86784,307068.97511613,0
+WSR.US,D,20181231,000000,9.92528,9.92905,9.57894,9.77053,309459.2850045,0
+WSR.US,D,20190102,000000,9.67619,9.77932,9.54975,9.6052,355201.07750034,0
+WSR.US,D,20190103,000000,9.6052,10.0283,9.6052,9.82114,297781.20757573,0
+WSR.US,D,20190104,000000,9.86784,10.289,9.83865,10.2812,506254.26918075,0
+WSR.US,D,20190107,000000,10.2666,10.5283,10.2297,10.4505,304904.84508819,0
+WSR.US,D,20190108,000000,10.5205,10.9591,10.503,10.928,297815.1345548,0
+WSR.US,D,20190109,000000,10.9591,11.0292,10.7782,10.8824,222774.82541446,0
+WSR.US,D,20190110,000000,10.8462,11.001,10.7589,10.9591,272791.41727194,0
+WSR.US,D,20190111,000000,10.9669,11.0292,10.7704,10.8396,275561.0924716,0
+WSR.US,D,20190114,000000,10.8084,10.8229,10.6343,10.7122,274797.22139762,0
+WSR.US,D,20190115,000000,10.7346,10.9669,10.7346,10.8901,265048.86941421,0
+WSR.US,D,20190116,000000,10.8901,11.1129,10.8901,11.1061,215842.41269309,0
+WSR.US,D,20190117,000000,11.0982,11.2451,11.0633,11.1762,277648.11572897,0
+WSR.US,D,20190118,000000,11.1839,11.1925,11.0155,11.1352,250897.20678485,0
+WSR.US,D,20190122,000000,11.1275,11.1762,11.037,11.1528,201651.68263329,0
+WSR.US,D,20190123,000000,11.1762,11.2119,11.0155,11.072,225613.38266252,0
+WSR.US,D,20190124,000000,11.0807,11.1762,11.0155,11.1352,202982.03144858,0
+WSR.US,D,20190125,000000,11.1595,11.2296,11.1176,11.1762,267367.21298334,0
+WSR.US,D,20190128,000000,11.1595,11.3589,11.1399,11.2694,449887.16369731,0
+WSR.US,D,20190129,000000,11.2382,11.3336,11.1925,11.2694,286222.38861883,0
+WSR.US,D,20190130,000000,11.3336,11.4756,11.2451,11.2967,383443.74543286,0
+WSR.US,D,20190131,000000,11.2967,11.35,11.1985,11.3054,398035.43069972,0
+WSR.US,D,20190201,000000,11.3659,11.3659,11.1157,11.3142,279687.84683371,0
+WSR.US,D,20190204,000000,11.3054,11.3416,11.1975,11.3336,217307.44133434,0
+WSR.US,D,20190205,000000,11.35,11.35,11.2539,11.3258,216963.03109236,0
+WSR.US,D,20190206,000000,11.321,11.3453,11.2539,11.321,179439.79225136,0
+WSR.US,D,20190207,000000,11.2888,11.3941,11.2208,11.321,346767.65297811,0
+WSR.US,D,20190208,000000,11.2793,11.3743,11.2286,11.3142,241505.60212672,0
+WSR.US,D,20190211,000000,11.321,11.5972,11.3054,11.5428,1105459.208175,0
+WSR.US,D,20190212,000000,11.5516,11.6798,11.4864,11.5126,476436.56694762,0
+WSR.US,D,20190213,000000,11.495,11.5661,11.4174,11.4397,368564.19488911,0
+WSR.US,D,20190214,000000,11.4864,11.5428,11.4016,11.4776,439346.1541122,0
+WSR.US,D,20190215,000000,11.5126,11.5923,11.4397,11.5516,451476.59126177,0
+WSR.US,D,20190219,000000,11.5516,11.7334,11.5428,11.6732,390667.10770194,0
+WSR.US,D,20190220,000000,11.6653,11.7578,11.5914,11.6508,526497.36668689,0
+WSR.US,D,20190221,000000,11.6089,11.6575,11.4104,11.5204,231064.31729825,0
+WSR.US,D,20190222,000000,11.5204,11.6867,11.495,11.5204,245132.70461538,0
+WSR.US,D,20190225,000000,11.5272,11.6022,11.4327,11.4776,267361.0444417,0
+WSR.US,D,20190226,000000,11.495,11.534,11.4174,11.495,411431.44697727,0
+WSR.US,D,20190227,000000,11.4679,11.495,11.3941,11.4397,230654.10927871,0
+WSR.US,D,20190228,000000,11.1672,11.1672,10.04,10.4437,1602401.0356488,0
+WSR.US,D,20190301,000000,10.5235,10.5389,9.77053,9.85417,1466405.2541296,0
+WSR.US,D,20190304,000000,9.84827,9.91063,9.54684,9.80556,999930.8819425,0
+WSR.US,D,20190305,000000,9.7803,9.91063,9.69759,9.79772,527944.91779347,0
+WSR.US,D,20190306,000000,9.7803,9.83088,9.50596,9.50596,597464.38215941,0
+WSR.US,D,20190307,000000,9.50596,9.59449,9.33382,9.39315,1015100.3539437,0
+WSR.US,D,20190308,000000,9.38438,9.53028,9.32602,9.38438,1032039.1693074,0
+WSR.US,D,20190311,000000,9.41843,9.55462,9.30366,9.55462,1229221.7435172,0
+WSR.US,D,20190312,000000,9.57795,9.91063,9.57795,9.71413,453423.79424179,0
+WSR.US,D,20190313,000000,9.71413,9.78898,9.6441,9.65188,303113.91182989,0
+WSR.US,D,20190314,000000,9.65188,9.73261,9.52444,9.58574,496306.46768408,0
+WSR.US,D,20190315,000000,9.61102,9.74816,9.53904,9.62853,929189.01824011,0
+WSR.US,D,20190318,000000,9.6441,9.65188,9.45441,9.47096,443574.68941148,0
+WSR.US,D,20190319,000000,9.46122,9.53904,9.40967,9.50596,275250.60920869,0
+WSR.US,D,20190320,000000,9.48944,9.78898,9.48068,9.683,328163.33136962,0
+WSR.US,D,20190321,000000,9.683,9.935,9.683,9.7404,369028.89169321,0
+WSR.US,D,20190322,000000,9.72385,9.7803,9.54684,9.59449,367146.45840048,0
+WSR.US,D,20190325,000000,9.57017,9.61102,9.46122,9.51472,325813.11700196,0
+WSR.US,D,20190326,000000,9.54684,9.70926,9.54684,9.67523,275365.75531944,0
+WSR.US,D,20190327,000000,9.67523,9.74816,9.59449,9.6898,261103.05894044,0
+WSR.US,D,20190328,000000,9.74816,9.86195,9.72385,9.86195,233691.08794977,0
+WSR.US,D,20190329,000000,9.88625,9.91063,9.69759,9.72385,325255.89207316,0
+WSR.US,D,20190401,000000,9.73261,9.81339,9.61879,9.78898,371399.66786635,0
+WSR.US,D,20190402,000000,9.78898,9.82202,9.683,9.81339,323377.57114152,0
+WSR.US,D,20190403,000000,9.7404,9.75693,9.57017,9.57795,358304.88203925,0
+WSR.US,D,20190404,000000,9.59449,9.66647,9.57795,9.6441,255355.00621535,0
+WSR.US,D,20190405,000000,9.66647,9.75693,9.6548,9.74816,270029.96679446,0
+WSR.US,D,20190408,000000,9.75693,9.7803,9.63535,9.74816,316361.88310791,0
+WSR.US,D,20190409,000000,9.77053,9.77053,9.58574,9.58574,359364.84311231,0
+WSR.US,D,20190410,000000,9.61879,9.81339,9.61102,9.7404,433685.48906047,0
+WSR.US,D,20190411,000000,9.74816,9.79967,9.70538,9.77053,217731.01452745,0
+WSR.US,D,20190412,000000,9.78898,9.87658,9.65188,9.86882,455091.35666713,0
+WSR.US,D,20190415,000000,9.89306,9.935,9.7803,9.82202,214106.99630961,0
+WSR.US,D,20190416,000000,9.82202,9.84355,9.73261,9.74816,351755.94699028,0
+WSR.US,D,20190417,000000,9.78898,9.82202,9.65869,9.82202,386225.75771582,0
+WSR.US,D,20190418,000000,9.81339,9.99902,9.78898,9.91063,315549.691791,0
+WSR.US,D,20190422,000000,9.86882,9.89306,9.70538,9.81339,333485.75472103,0
+WSR.US,D,20190423,000000,9.82984,9.99902,9.7803,9.98936,323250.08794748,0
+WSR.US,D,20190424,000000,10.0167,10.1995,9.96327,10.146,305875.36230737,0
+WSR.US,D,20190425,000000,10.146,10.2083,9.97184,10.0789,197947.47337405,0
+WSR.US,D,20190426,000000,10.1206,10.2422,10.1033,10.216,225229.90499012,0
+WSR.US,D,20190429,000000,10.2724,10.5235,10.216,10.2491,683659.47077876,0
+WSR.US,D,20190430,000000,10.324,10.4115,10.216,10.3796,594182.71800301,0
+WSR.US,D,20190501,000000,10.3658,10.396,10.1821,10.2228,790943.7752002,0
+WSR.US,D,20190502,000000,10.2228,10.5156,10.0858,10.1896,375376.32104836,0
+WSR.US,D,20190503,000000,10.2151,10.4776,10.077,10.3796,788929.74635233,0
+WSR.US,D,20190506,000000,10.3658,10.5359,10.2714,10.4193,561175.87973817,0
+WSR.US,D,20190507,000000,10.4193,10.4845,10.1985,10.288,397674.57101336,0
+WSR.US,D,20190508,000000,10.288,10.4039,10.2063,10.2063,266427.5384724,0
+WSR.US,D,20190509,000000,10.2327,10.3308,10.1186,10.3045,215010.68766095,0
+WSR.US,D,20190510,000000,10.3133,10.4845,10.2968,10.4699,324630.81318621,0
+WSR.US,D,20190513,000000,10.396,10.4699,10.2657,10.3569,468303.34478553,0
+WSR.US,D,20190514,000000,10.4368,10.4864,10.3871,10.4699,330317.18049483,0
+WSR.US,D,20190515,000000,10.4368,10.5245,10.3796,10.4776,235487.16165943,0
+WSR.US,D,20190516,000000,10.5068,10.7043,10.4447,10.5507,324036.57700752,0
+WSR.US,D,20190517,000000,10.5409,10.5778,10.4532,10.5156,455889.15472019,0
+WSR.US,D,20190520,000000,10.5068,10.5311,10.3483,10.3569,325692.83043984,0
+WSR.US,D,20190521,000000,10.3736,10.5156,10.3736,10.4776,320737.43531644,0
+WSR.US,D,20190522,000000,10.4893,10.5156,10.3569,10.4776,251245.72938793,0
+WSR.US,D,20190523,000000,10.4532,10.4622,10.3483,10.396,340794.44848289,0
+WSR.US,D,20190524,000000,10.4982,10.5409,10.3736,10.4368,183243.72626724,0
+WSR.US,D,20190528,000000,10.4845,10.5439,10.3658,10.3871,317580.17008327,0
+WSR.US,D,20190529,000000,10.4039,10.4039,10.1606,10.1821,334261.96287833,0
+WSR.US,D,20190530,000000,10.1985,10.2978,10.1985,10.257,238763.68536446,0
+WSR.US,D,20190531,000000,10.2228,10.3776,10.1606,10.3308,432509.35378636,0
+WSR.US,D,20190603,000000,10.4631,10.4776,10.1975,10.3308,365643.39041908,0
+WSR.US,D,20190604,000000,10.3483,10.4125,10.1975,10.3045,228314.1758138,0
+WSR.US,D,20190605,000000,10.3483,10.4447,10.2714,10.4378,240664.62428212,0
+WSR.US,D,20190606,000000,10.4447,10.4884,10.2705,10.4125,207241.4094561,0
+WSR.US,D,20190607,000000,10.4125,10.4776,10.3569,10.4203,160976.31901049,0
+WSR.US,D,20190610,000000,10.4047,10.4047,10.1811,10.2705,319223.05834202,0
+WSR.US,D,20190611,000000,10.3045,10.4203,10.2647,10.4203,293318.26769386,0
+WSR.US,D,20190612,000000,10.4289,10.5002,10.3268,10.3483,252355.03879418,0
+WSR.US,D,20190613,000000,10.3871,10.4845,10.3483,10.4845,263358.68900282,0
+WSR.US,D,20190614,000000,10.4845,10.5002,10.3658,10.4447,184287.23789594,0
+WSR.US,D,20190617,000000,10.4631,10.5945,10.4631,10.5623,317344.73741038,0
+WSR.US,D,20190618,000000,10.6168,10.6848,10.5623,10.6595,382858.76206663,0
+WSR.US,D,20190619,000000,10.6421,10.717,10.5886,10.6343,314540.10714138,0
+WSR.US,D,20190620,000000,10.7083,10.7083,10.5886,10.6264,252424.94893286,0
+WSR.US,D,20190621,000000,10.5886,10.5945,10.4776,10.5623,412518.13839749,0
+WSR.US,D,20190624,000000,10.6109,10.6264,10.3796,10.3796,265230.84139281,0
+WSR.US,D,20190625,000000,10.397,10.4447,10.2793,10.288,251907.81952475,0
+WSR.US,D,20190626,000000,10.3133,10.3871,10.1072,10.1266,344572.68024191,0
+WSR.US,D,20190627,000000,10.1733,10.3133,10.1663,10.3133,232082.12667008,0
+WSR.US,D,20190628,000000,10.3569,10.5088,10.3396,10.4289,464785.21986599,0
+WSR.US,D,20190701,000000,10.5623,10.5623,10.2471,10.356,335371.27228456,0
+WSR.US,D,20190702,000000,10.3726,10.5097,10.3726,10.4699,203797.30703631,0
+WSR.US,D,20190703,000000,10.4699,10.5722,10.4378,10.534,149042.24710337,0
+WSR.US,D,20190705,000000,10.5623,10.6868,10.3726,10.6868,392558.79380714,0
+WSR.US,D,20190708,000000,10.6614,10.7226,10.6352,10.719,201238.39034292,0
+WSR.US,D,20190709,000000,10.7256,10.7256,10.604,10.6694,155655.95183963,0
+WSR.US,D,20190710,000000,10.6868,10.7423,10.6284,10.6614,216575.44105886,0
+WSR.US,D,20190711,000000,10.6614,10.6694,10.4776,10.5264,239269.50577955,0
+WSR.US,D,20190712,000000,10.6352,10.6528,10.5185,10.5797,233016.66072966,0
+WSR.US,D,20190715,000000,10.5797,10.6002,10.4776,10.4776,203757.21151559,0
+WSR.US,D,20190716,000000,10.4378,10.5012,10.3921,10.4542,208387.73011223,0
+WSR.US,D,20190717,000000,10.4631,10.5185,10.4203,10.4922,239426.80359155,0
+WSR.US,D,20190718,000000,10.4699,10.534,10.4378,10.5012,197010.88313391,0
+WSR.US,D,20190719,000000,10.4776,10.5264,10.3796,10.3796,277908.22256844,0
+WSR.US,D,20190722,000000,10.4047,10.4447,10.356,10.4047,183303.35550317,0
+WSR.US,D,20190723,000000,10.4125,10.5185,10.3658,10.4922,153448.64202014,0
+WSR.US,D,20190724,000000,10.4922,10.604,10.4542,10.604,192133.62287139,0
+WSR.US,D,20190725,000000,10.6109,10.6441,10.5097,10.5097,135479.68020133,0
+WSR.US,D,20190726,000000,10.5623,10.6441,10.5012,10.6352,252160.72973229,0
+WSR.US,D,20190729,000000,10.6352,10.719,10.6109,10.679,269200.2979429,0
+WSR.US,D,20190730,000000,10.6868,10.7256,10.6411,10.679,241326.71441895,0
+WSR.US,D,20190731,000000,10.719,10.7432,10.4922,10.5623,324695.58287351,0
+WSR.US,D,20190801,000000,10.7276,11.0194,10.6109,10.7023,403995.27002136,0
+WSR.US,D,20190802,000000,10.4039,10.6654,10.2268,10.4039,536743.31436318,0
+WSR.US,D,20190805,000000,10.2521,10.3455,9.97373,10.1013,491216.39273472,0
+WSR.US,D,20190806,000000,10.1196,10.2268,10.0604,10.1539,281784.12290354,0
+WSR.US,D,20190807,000000,10.2179,10.3552,10.1013,10.2521,236646.84748914,0
+WSR.US,D,20190808,000000,10.2685,10.4495,10.2015,10.3861,240800.33219837,0
+WSR.US,D,20190809,000000,10.3776,10.4281,10.3278,10.4115,188806.72274289,0
+WSR.US,D,20190812,000000,10.3861,10.4447,10.3015,10.395,160032.53213844,0
+WSR.US,D,20190813,000000,10.4281,10.5185,10.4039,10.4845,276319.82309423,0
+WSR.US,D,20190814,000000,10.4039,10.4912,10.3015,10.3707,223983.85957735,0
+WSR.US,D,20190815,000000,10.3707,10.4699,10.3202,10.3776,209436.38219229,0
+WSR.US,D,20190816,000000,10.395,10.5623,10.3376,10.5002,347642.55780176,0
+WSR.US,D,20190819,000000,10.5535,10.6451,10.5002,10.6109,204275.36901398,0
+WSR.US,D,20190820,000000,10.6451,10.6451,10.5185,10.5185,242173.86080518,0
+WSR.US,D,20190821,000000,10.534,10.5964,10.4912,10.5264,128197.71678661,0
+WSR.US,D,20190822,000000,10.5097,10.5964,10.4368,10.5439,191419.10013057,0
+WSR.US,D,20190823,000000,10.5623,10.5896,10.3707,10.3707,273880.16487271,0
+WSR.US,D,20190826,000000,10.4281,10.4622,10.285,10.395,306541.56480528,0
+WSR.US,D,20190827,000000,10.4447,10.4447,10.2179,10.2364,267133.83649101,0
+WSR.US,D,20190828,000000,10.1926,10.3455,10.1926,10.2521,228516.70959789,0
+WSR.US,D,20190829,000000,10.3455,10.4622,10.293,10.4193,262182.55372873,0
+WSR.US,D,20190830,000000,10.4368,10.4776,10.3445,10.4532,224395.09568717,0
+WSR.US,D,20190903,000000,10.4115,10.5731,10.3861,10.4922,301835.99561862,0
+WSR.US,D,20190904,000000,10.5012,10.5984,10.5012,10.5349,253643.23590821,0
+WSR.US,D,20190905,000000,10.5449,10.5906,10.4514,10.5273,269429.56207412,0
+WSR.US,D,20190906,000000,10.5349,10.6674,10.5106,10.6218,240867.15806622,0
+WSR.US,D,20190909,000000,10.6218,10.9426,10.5984,10.9426,345159.71978868,0
+WSR.US,D,20190910,000000,10.8657,11.1352,10.8571,11.1275,363787.68747349,0
+WSR.US,D,20190911,000000,11.2004,11.606,11.1022,11.5895,712106.7286759,0
+WSR.US,D,20190912,000000,11.5895,11.6584,11.4114,11.6517,403643.66314747,0
+WSR.US,D,20190913,000000,11.6332,11.747,11.5135,11.606,273731.09178289,0
+WSR.US,D,20190916,000000,11.5992,11.6517,11.4786,11.5651,240659.48383075,0
+WSR.US,D,20190917,000000,11.606,11.606,11.4144,11.5563,200696.58676822,0
+WSR.US,D,20190918,000000,11.5797,11.6158,11.3044,11.4144,176778.06653052,0
+WSR.US,D,20190919,000000,11.4231,11.4786,11.3356,11.3356,172579.3458492,0
+WSR.US,D,20190920,000000,11.322,11.4144,11.2431,11.3044,458698.92544057,0
+WSR.US,D,20190923,000000,11.3044,11.3793,11.2004,11.2783,212280.07989172,0
+WSR.US,D,20190924,000000,11.3142,11.3891,11.2004,11.2267,206011.81348771,0
+WSR.US,D,20190925,000000,11.2598,11.4513,11.2598,11.4309,246803.35131154,0
+WSR.US,D,20190926,000000,11.4689,11.5651,11.4144,11.5311,196839.19205806,0
+WSR.US,D,20190927,000000,11.4786,11.6429,11.4591,11.6332,306434.64341673,0
+WSR.US,D,20190930,000000,11.6332,11.7051,11.5788,11.5797,261632.52543183,0
+WSR.US,D,20191001,000000,11.4874,11.5563,11.2684,11.3443,242603.60253996,0
+WSR.US,D,20191002,000000,11.3044,11.353,11.2169,11.3044,179587.8372509,0
+WSR.US,D,20191003,000000,11.2684,11.3793,11.0758,11.2169,206618.3867497,0
+WSR.US,D,20191004,000000,11.252,11.3443,11.1772,11.2783,233758.94190789,0
+WSR.US,D,20191007,000000,11.2879,11.4513,11.2267,11.3697,200153.75510326,0
+WSR.US,D,20191008,000000,11.353,11.4689,11.2169,11.3356,305189.62609423,0
+WSR.US,D,20191009,000000,11.3443,11.4144,11.2783,11.3629,182544.62488055,0
+WSR.US,D,20191010,000000,11.3891,11.5233,11.353,11.353,194165.12925392,0
+WSR.US,D,20191011,000000,11.4144,11.5895,11.3979,11.4144,308361.28459126,0
+WSR.US,D,20191014,000000,11.4231,11.5135,11.3629,11.4591,156052.79468562,0
+WSR.US,D,20191015,000000,11.4446,11.5651,11.3979,11.4874,241588.87743896,0
+WSR.US,D,20191016,000000,11.5311,11.5992,11.4689,11.5311,149525.4495324,0
+WSR.US,D,20191017,000000,11.572,11.6663,11.5048,11.5797,188865.32388855,0
+WSR.US,D,20191018,000000,11.572,11.6255,11.5135,11.5895,168674.65898642,0
+WSR.US,D,20191021,000000,11.5895,11.7139,11.5895,11.7051,237453.89835467,0
+WSR.US,D,20191022,000000,11.7304,11.784,11.6751,11.7644,160794.34703189,0
+WSR.US,D,20191023,000000,11.7644,11.851,11.6966,11.8423,177056.67899493,0
+WSR.US,D,20191024,000000,11.8609,11.8695,11.7644,11.8248,233801.09360915,0
+WSR.US,D,20191025,000000,11.8337,11.8784,11.7382,11.7382,212214.28211415,0
+WSR.US,D,20191028,000000,11.747,11.893,11.7382,11.851,186360.89597972,0
+WSR.US,D,20191029,000000,11.8423,11.9746,11.784,11.958,262443.68865846,0
+WSR.US,D,20191030,000000,11.9746,12.1867,11.927,12.1867,376815.64743275,0
+WSR.US,D,20191031,000000,12.1634,12.3296,11.8784,11.9823,440443.12643517,0
+WSR.US,D,20191101,000000,12.07,12.1731,11.8842,12.0184,329911.08483637,0
+WSR.US,D,20191104,000000,12.07,12.1039,11.9416,11.9913,252105.21285746,0
+WSR.US,D,20191105,000000,12.0086,12.0281,11.8238,11.958,256557.87183658,0
+WSR.US,D,20191106,000000,11.9746,12.0086,11.7451,11.8413,284787.17459554,0
+WSR.US,D,20191107,000000,11.8695,11.9017,11.6566,11.6566,229631.15945552,0
+WSR.US,D,20191108,000000,11.6488,11.7189,11.569,11.6312,182980.53515696,0
+WSR.US,D,20191111,000000,11.6488,11.7822,11.6041,11.7451,228347.07470259,0
+WSR.US,D,20191112,000000,11.7985,11.8599,11.6488,11.6488,209892.85427418,0
+WSR.US,D,20191113,000000,11.6488,11.7451,11.6128,11.6566,186799.89052696,0
+WSR.US,D,20191114,000000,11.6566,11.7985,11.6566,11.7285,189827.61638554,0
+WSR.US,D,20191115,000000,11.7363,11.85,11.6722,11.8413,406439.040604,0
+WSR.US,D,20191118,000000,11.8413,11.958,11.8074,11.8599,327132.15682423,0
+WSR.US,D,20191119,000000,11.8695,11.9387,11.8337,11.8774,170762.71033405,0
+WSR.US,D,20191120,000000,11.8695,11.892,11.7451,11.7822,270918.23679169,0
+WSR.US,D,20191121,000000,11.7363,11.7625,11.6566,11.6867,183403.08025981,0
+WSR.US,D,20191122,000000,11.712,11.7578,11.6312,11.712,215725.21040179,0
+WSR.US,D,20191125,000000,11.7451,11.8337,11.712,11.7625,228958.78841595,0
+WSR.US,D,20191126,000000,11.7822,11.8337,11.6798,11.7189,303144.75453812,0
+WSR.US,D,20191127,000000,11.7451,11.9183,11.6867,11.9093,232910.76743137,0
+WSR.US,D,20191129,000000,11.926,11.967,11.8774,11.9017,128069.20550228,0
+WSR.US,D,20191202,000000,11.85,11.8695,11.6205,11.7179,510905.34958287,0
+WSR.US,D,20191203,000000,11.6381,11.7354,11.6022,11.7354,263407.00924573,0
+WSR.US,D,20191204,000000,11.7011,11.85,11.6936,11.7179,251632.29133116,0
+WSR.US,D,20191205,000000,11.711,11.7713,11.6556,11.6857,188783.07666659,0
+WSR.US,D,20191206,000000,11.711,11.8151,11.6936,11.7354,209955.56778095,0
+WSR.US,D,20191209,000000,11.6936,11.7616,11.6634,11.7441,291681.54797676,0
+WSR.US,D,20191210,000000,11.7354,11.7529,11.6303,11.6712,198622.92868443,0
+WSR.US,D,20191211,000000,11.6857,11.6857,11.5194,11.5583,272711.22623052,0
+WSR.US,D,20191212,000000,11.5408,11.5835,11.3629,11.3707,258369.36690036,0
+WSR.US,D,20191213,000000,11.3443,11.3803,11.1586,11.3034,400516.21253224,0
+WSR.US,D,20191216,000000,11.2947,11.3356,11.2247,11.2674,282247.79161736,0
+WSR.US,D,20191217,000000,11.3277,11.3277,11.2335,11.3132,215765.30592249,0
+WSR.US,D,20191218,000000,11.3277,11.4903,11.322,11.4154,215220.41807697,0
+WSR.US,D,20191219,000000,11.4456,11.5165,11.4154,11.4533,161912.90925062,0
+WSR.US,D,20191220,000000,11.4707,11.499,11.3803,11.4805,1100552.1332944,0
+WSR.US,D,20191223,000000,11.4903,11.4903,11.3277,11.3707,234179.43083018,0
+WSR.US,D,20191224,000000,11.3901,11.4317,11.353,11.4154,51116.648451261,0
+WSR.US,D,20191226,000000,11.4397,11.4805,11.3803,11.4611,150230.71946076,0
+WSR.US,D,20191227,000000,11.4707,11.5165,11.4317,11.4903,143024.83472635,0
+WSR.US,D,20191230,000000,11.499,11.5497,11.4397,11.5497,235164.34131321,0
+WSR.US,D,20191231,000000,11.5243,11.6556,11.5243,11.6303,280547.33030324,0
+WSR.US,D,20200102,000000,11.606,11.6517,11.2169,11.3734,456142.06492775,0
+WSR.US,D,20200103,000000,11.322,11.4475,11.3054,11.4347,257810.085791,0
+WSR.US,D,20200106,000000,11.4184,11.4931,11.356,11.4007,166189.76479279,0
+WSR.US,D,20200107,000000,11.3832,11.4007,11.2888,11.3472,185353.36751065,0
+WSR.US,D,20200108,000000,11.3734,11.4347,11.3152,11.427,182828.37779633,0
+WSR.US,D,20200109,000000,11.4104,11.427,11.3054,11.3297,297825.41545754,0
+WSR.US,D,20200110,000000,11.356,11.4007,11.3054,11.3472,274275.97962841,0
+WSR.US,D,20200113,000000,11.3472,11.5622,11.3472,11.5622,152017.54035795,0
+WSR.US,D,20200114,000000,11.5622,11.5885,11.4417,11.5622,156490.76114257,0
+WSR.US,D,20200115,000000,11.571,11.6517,11.5535,11.6429,184629.59195735,0
+WSR.US,D,20200116,000000,11.7071,11.8471,11.6663,11.7402,178249.26371342,0
+WSR.US,D,20200117,000000,11.7772,11.7869,11.6986,11.7071,187164.86257442,0
+WSR.US,D,20200121,000000,11.7159,11.8784,11.6517,11.8744,261625.3287999,0
+WSR.US,D,20200122,000000,11.8744,11.9076,11.7822,11.8297,157386.22777171,0
+WSR.US,D,20200123,000000,11.8385,11.9076,11.7869,11.8744,248121.36304353,0
+WSR.US,D,20200124,000000,11.8987,11.9406,11.7772,11.8122,210533.35451524,0
+WSR.US,D,20200127,000000,11.7674,11.7956,11.6986,11.7071,225689.46134284,0
+WSR.US,D,20200128,000000,11.7237,11.7956,11.6556,11.6584,119784.85406986,0
+WSR.US,D,20200129,000000,11.6584,11.6986,11.606,11.6663,165903.95569647,0
+WSR.US,D,20200130,000000,11.6517,11.6663,11.3688,11.3931,293402.57109637,0
+WSR.US,D,20200131,000000,11.3931,11.4299,11.2598,11.2598,331316.48424171,0
+WSR.US,D,20200203,000000,11.2644,11.4066,11.2644,11.3434,293451.91942955,0
+WSR.US,D,20200204,000000,11.3434,11.5418,11.3434,11.4309,192278.58360011,0
+WSR.US,D,20200205,000000,11.4456,11.6818,11.4066,11.6235,212090.9112812,0
+WSR.US,D,20200206,000000,11.6322,11.7149,11.6235,11.6409,168937.85009671,0
+WSR.US,D,20200207,000000,11.6409,11.6643,11.5507,11.5962,131569.85288716,0
+WSR.US,D,20200210,000000,11.605,11.6322,11.5253,11.5865,174592.3466068,0
+WSR.US,D,20200211,000000,11.6138,11.7314,11.5816,11.6322,149334.22474134,0
+WSR.US,D,20200212,000000,11.6896,11.7149,11.5602,11.6575,182779.02946314,0
+WSR.US,D,20200213,000000,11.6409,11.7372,11.569,11.7149,171692.10394227,0
+WSR.US,D,20200214,000000,11.7402,11.8122,11.6575,11.6976,280668.64495564,0
+WSR.US,D,20200218,000000,11.7314,11.7946,11.6235,11.749,176229.0663239,0
+WSR.US,D,20200219,000000,11.8025,11.8122,11.6322,11.6498,202952.21683061,0
+WSR.US,D,20200220,000000,11.6575,11.8122,11.6498,11.7946,209521.71368506,0
+WSR.US,D,20200221,000000,11.8025,11.9017,11.7703,11.8209,404567.91630431,0
+WSR.US,D,20200224,000000,11.6896,11.7578,11.5253,11.5331,381436.91321691,0
+WSR.US,D,20200225,000000,11.5507,11.569,11.1955,11.2119,361557.75966797,0
+WSR.US,D,20200226,000000,11.2481,11.4066,11.1089,11.1459,244668.00781128,0
+WSR.US,D,20200227,000000,11.1285,11.4309,10.6956,10.8501,546767.19454018,0
+WSR.US,D,20200228,000000,10.4427,10.7812,10.2695,10.6421,928151.67515307,0
+WSR.US,D,20200302,000000,10.6089,10.9134,10.574,10.8696,439919.82848542,0
+WSR.US,D,20200303,000000,11.107,11.4367,10.9826,11.0788,524754.75367151,0
+WSR.US,D,20200304,000000,11.2539,11.4796,11.1829,11.4796,430754.40368769,0
+WSR.US,D,20200305,000000,11.3406,11.4367,11,11.1985,427367.87432327,0
+WSR.US,D,20200306,000000,11.0099,11.107,10.7023,11.0886,304768.10908166,0
+WSR.US,D,20200309,000000,10.5926,10.5926,9.7433,9.75207,564795.7855949,0
+WSR.US,D,20200310,000000,9.89208,10.2579,9.76468,10.2481,620566.59871911,0
+WSR.US,D,20200311,000000,10.0498,10.072,9.33089,9.39412,465793.77642532,0
+WSR.US,D,20200312,000000,9.03655,9.03655,7.64787,7.65663,978371.82888492,0
+WSR.US,D,20200313,000000,8.38964,8.65167,7.70915,8.65167,795713.08598389,0
+WSR.US,D,20200316,000000,7.65663,7.68297,6.96691,7.0194,716260.21338514,0
+WSR.US,D,20200317,000000,7.12398,7.53436,6.4648,7.4905,710050.54812677,0
+WSR.US,D,20200318,000000,6.94073,7.07176,5.45671,5.86709,744586.15662989,0
+WSR.US,D,20200319,000000,5.76234,6.00659,4.9589,5.48278,917522.24980437,0
+WSR.US,D,20200320,000000,5.51771,5.96319,5.29933,5.35186,731735.02819786,0
+WSR.US,D,20200323,000000,5.3255,5.3255,4.89763,5.19468,550513.55550068,0
+WSR.US,D,20200324,000000,5.38668,5.82313,5.28204,5.70086,544870.3679836,0
+WSR.US,D,20200325,000000,5.47383,5.79726,5.11609,5.31696,762686.71400384,0
+WSR.US,D,20200326,000000,5.36937,6.19004,5.35186,5.96319,583647.87695956,0
+WSR.US,D,20200327,000000,5.75329,5.91047,5.35186,5.39544,447768.26964142,0
+WSR.US,D,20200330,000000,5.36937,5.39544,5.02018,5.18593,533727.92558789,0
+WSR.US,D,20200331,000000,5.17708,5.46518,5.08108,5.41256,520108.81372077,0
+WSR.US,D,20200401,000000,5.00219,5.13809,4.81912,5.06376,550034.46543274,0
+WSR.US,D,20200402,000000,5.08992,5.33697,5.02873,5.15976,438098.05251888,0
+WSR.US,D,20200403,000000,5.06376,5.14225,4.28677,4.60972,768603.37353396,0
+WSR.US,D,20200406,000000,4.75483,4.98789,4.31529,4.43833,519781.88101345,0
+WSR.US,D,20200407,000000,4.57022,5.12388,4.54357,4.66671,738574.91279453,0
+WSR.US,D,20200408,000000,4.7456,5.07125,4.56575,5.07125,609543.41479525,0
+WSR.US,D,20200409,000000,5.3084,5.60729,5.20062,5.54581,509796.04017662,0
+WSR.US,D,20200413,000000,5.61616,5.78316,5.43144,5.58084,451717.16438602,0
+WSR.US,D,20200414,000000,5.78316,5.84472,5.29953,5.56323,457294.55412551,0
+WSR.US,D,20200415,000000,5.7391,5.76506,5.32589,5.38737,617738.32237379,0
+WSR.US,D,20200416,000000,5.3613,5.43144,4.87787,4.91309,485966.96379281,0
+WSR.US,D,20200417,000000,5.11502,5.41363,5.0976,5.14128,411669.96392098,0
+WSR.US,D,20200420,000000,5.05324,5.08856,4.66671,4.75483,447438.25266328,0
+WSR.US,D,20200421,000000,4.7456,4.85113,4.62293,4.83372,423255.51322502,0
+WSR.US,D,20200422,000000,4.948,4.948,4.65824,4.75483,322965.30694143,0
+WSR.US,D,20200423,000000,4.73743,4.95685,4.69327,4.73743,351191.52542955,0
+WSR.US,D,20200424,000000,4.7987,4.86039,4.57907,4.65814,347803.96797486,0
+WSR.US,D,20200427,000000,4.69327,5.15996,4.68442,5.11502,386979.34788708,0
+WSR.US,D,20200428,000000,5.33484,5.49273,5.29078,5.46664,495156.03466684,0
+WSR.US,D,20200429,000000,5.44914,6.33223,5.44914,6.16085,780508.6589134,0
+WSR.US,D,20200430,000000,6.15238,6.15238,5.78316,5.95891,465358.8942392,0
+WSR.US,D,20200501,000000,5.76865,5.92788,5.64952,5.91008,621466.17770936,0
+WSR.US,D,20200504,000000,5.87488,5.87488,5.53044,5.67168,409091.51351237,0
+WSR.US,D,20200505,000000,5.7425,5.97175,5.5568,5.61001,440897.54233653,0
+WSR.US,D,20200506,000000,5.45964,5.54806,5.07523,5.0975,598551.07357964,0
+WSR.US,D,20200507,000000,5.15043,5.5745,5.15043,5.45964,517849.07129727,0
+WSR.US,D,20200508,000000,5.44183,5.54806,4.97359,5.47743,571159.66439444,0
+WSR.US,D,20200511,000000,5.45089,5.45964,4.97447,5.02649,617807.20442217,0
+WSR.US,D,20200512,000000,5.04441,5.10626,4.72624,4.72624,733928.97284377,0
+WSR.US,D,20200513,000000,4.73528,4.73528,4.3644,4.51438,769234.62096253,0
+WSR.US,D,20200514,000000,4.42598,4.54523,4.20499,4.50573,832155.80194633,0
+WSR.US,D,20200515,000000,4.40816,4.5497,4.15644,4.51438,2620837.5425335,0
+WSR.US,D,20200518,000000,4.7529,5.16355,4.7529,5.05296,965343.86892566,0
+WSR.US,D,20200519,000000,5.07972,5.42453,4.92952,5.18583,575553.72222793,0
+WSR.US,D,20200520,000000,5.32707,5.45964,5.20324,5.25635,418100.66858836,0
+WSR.US,D,20200521,000000,5.25635,5.41539,5.22999,5.28299,492381.2190158,0
+WSR.US,D,20200522,000000,5.33611,5.33611,5.08856,5.19468,256644.23141965,0
+WSR.US,D,20200526,000000,5.40672,5.68928,5.40672,5.62743,447723.03366934,0
+WSR.US,D,20200527,000000,5.75096,5.90113,5.53044,5.7425,499497.65989633,0
+WSR.US,D,20200528,000000,5.83975,5.86621,5.54806,5.5745,427439.84064249,0
+WSR.US,D,20200529,000000,5.42453,5.54806,5.30051,5.43307,634463.29496038,0
+WSR.US,D,20200601,000000,5.46401,5.6775,5.40215,5.56196,304545.01349208,0
+WSR.US,D,20200602,000000,5.70416,5.75737,5.61537,5.66838,270490.55123747,0
+WSR.US,D,20200603,000000,5.73967,6.1662,5.73967,6.06853,527610.78845425,0
+WSR.US,D,20200604,000000,6.0771,6.88577,6.01523,6.73472,838415.84362813,0
+WSR.US,D,20200605,000000,7.09042,7.39234,7.03673,7.15249,634624.70513349,0
+WSR.US,D,20200608,000000,7.33018,8.14773,7.32553,8.12944,851764.56775306,0
+WSR.US,D,20200609,000000,7.61401,7.66781,7.17029,7.19694,642301.45521365,0
+WSR.US,D,20200610,000000,7.21445,7.30333,6.68121,6.95677,539569.53452796,0
+WSR.US,D,20200611,000000,6.3081,6.51257,5.87294,5.89083,618746.87893314,0
+WSR.US,D,20200612,000000,6.25529,6.48592,6.14868,6.47706,387750.41559299,0
+WSR.US,D,20200615,000000,6.15694,6.61927,6.07611,6.5217,397325.02032,0
+WSR.US,D,20200616,000000,7.01913,7.01913,6.62832,6.78813,381068.85689862,0
+WSR.US,D,20200617,000000,6.89463,6.94073,6.37054,6.38797,329164.69129703,0
+WSR.US,D,20200618,000000,6.2729,6.49487,6.21045,6.38797,276905.83455073,0
+WSR.US,D,20200619,000000,6.47706,6.49487,6.1129,6.1129,695634.66629686,0
+WSR.US,D,20200622,000000,6.12174,6.17495,5.97048,6.1129,312526.07829351,0
+WSR.US,D,20200623,000000,6.22834,6.38797,6.08614,6.2195,357375.48843104,0
+WSR.US,D,20200624,000000,6.0771,6.13924,5.6775,5.97048,654647.79132087,0
+WSR.US,D,20200625,000000,5.97048,6.2195,5.92613,6.10375,344707.36006788,0
+WSR.US,D,20200626,000000,6.2015,6.2729,5.89083,6.18389,929623.90042626,0
+WSR.US,D,20200629,000000,6.19294,6.48592,6.13117,6.44157,319137.72684922,0
+WSR.US,D,20200630,000000,6.3972,6.56577,6.3081,6.45936,363132.7939686,0
+WSR.US,D,20200701,000000,6.35653,6.53531,6.16016,6.40157,456619.09881514,0
+WSR.US,D,20200702,000000,6.47297,6.58862,6.1516,6.2227,384362.85813832,0
+WSR.US,D,20200706,000000,6.44603,6.47297,6.16931,6.28524,320871.08705214,0
+WSR.US,D,20200707,000000,6.19586,6.19586,5.97263,5.99975,339828.0436248,0
+WSR.US,D,20200708,000000,6.00852,6.06203,5.79423,5.95482,312625.80305014,0
+WSR.US,D,20200709,000000,5.91018,5.96387,5.60671,5.74073,378414.32780969,0
+WSR.US,D,20200710,000000,5.74931,5.95482,5.70495,5.86583,260487.23286597,0
+WSR.US,D,20200713,000000,5.98177,6.06203,5.78538,5.88343,332867.87246602,0
+WSR.US,D,20200714,000000,5.90113,6.05287,5.81224,5.90113,246704.65464517,0
+WSR.US,D,20200715,000000,6.11542,6.23157,6.07982,6.1516,398124.87455361,0
+WSR.US,D,20200716,000000,6.13352,6.13691,5.93712,6.05287,315473.61311068,0
+WSR.US,D,20200717,000000,6.07097,6.07097,5.82097,5.87449,368138.56551543,0
+WSR.US,D,20200720,000000,5.87449,5.91018,5.68723,5.7317,307153.27851865,0
+WSR.US,D,20200721,000000,5.803,5.93712,5.77634,5.87449,339386.99289703,0
+WSR.US,D,20200722,000000,5.85667,6.02632,5.78538,5.98177,228919.72098551,0
+WSR.US,D,20200723,000000,6.02632,6.02632,5.81224,5.91018,268486.80329234,0
+WSR.US,D,20200724,000000,5.90113,5.97263,5.7317,5.7317,229439.93466445,0
+WSR.US,D,20200727,000000,5.82993,5.84773,5.61576,5.83899,297049.20730025,0
+WSR.US,D,20200728,000000,5.803,6.07097,5.79403,6.02632,237613.25234722,0
+WSR.US,D,20200729,000000,6.04421,6.09792,5.94588,6.09792,210706.07368137,0
+WSR.US,D,20200730,000000,5.94588,6.07525,5.83899,5.99975,202312.74467983,0
+WSR.US,D,20200731,000000,5.96387,5.99871,5.74931,5.89267,395119.76668106,0
+WSR.US,D,20200803,000000,5.9236,5.9236,5.59619,5.789,436402.73165612,0
+WSR.US,D,20200804,000000,5.67255,6.03576,5.67255,6.02253,351019.83435369,0
+WSR.US,D,20200805,000000,6.01358,6.07631,5.87886,6.05852,242686.87785219,0
+WSR.US,D,20200806,000000,5.87011,5.98664,5.7174,5.75329,393562.20991511,0
+WSR.US,D,20200807,000000,5.7174,6.13467,5.6995,6.06746,372520.28626562,0
+WSR.US,D,20200810,000000,6.14849,6.44457,6.13905,6.39974,362503.60272056,0
+WSR.US,D,20200811,000000,6.55214,6.64193,6.36355,6.39974,350901.60397212,0
+WSR.US,D,20200812,000000,6.50723,6.5251,6.22007,6.3547,224029.09554943,0
+WSR.US,D,20200813,000000,6.28281,6.38164,6.09431,6.12136,194728.52272439,0
+WSR.US,D,20200814,000000,6.08546,6.22904,6.02253,6.14849,245811.24419658,0
+WSR.US,D,20200817,000000,6.14849,6.2019,6.06746,6.1662,193095.91536837,0
+WSR.US,D,20200818,000000,6.1662,6.1662,5.89686,5.94179,214826.65950182,0
+WSR.US,D,20200819,000000,5.97749,6.05852,5.74872,5.789,288203.51857791,0
+WSR.US,D,20200820,000000,5.75329,5.99569,5.75329,5.84316,148897.28637465,0
+WSR.US,D,20200821,000000,5.84316,5.85183,5.61858,5.7174,317003.41143923,0
+WSR.US,D,20200824,000000,5.74445,6.05852,5.62763,6.05852,353800.81854639,0
+WSR.US,D,20200825,000000,6.05852,6.10317,5.85648,5.94179,166165.09062621,0
+WSR.US,D,20200826,000000,5.9236,5.93305,5.74445,5.79814,259176.4177659,0
+WSR.US,D,20200827,000000,5.84316,6.00005,5.81602,5.85183,263946.75663987,0
+WSR.US,D,20200828,000000,5.9236,5.96883,5.789,5.94179,233974.84086555,0
+WSR.US,D,20200831,000000,5.98245,5.98245,5.739,5.80193,319398.86177898,0
+WSR.US,D,20200901,000000,5.76583,5.80193,5.70271,5.79278,220863.60559404,0
+WSR.US,D,20200902,000000,5.7568,5.94616,5.71166,5.93742,322908.76197632,0
+WSR.US,D,20200903,000000,5.92828,6.09965,5.87399,5.91008,282982.87616368,0
+WSR.US,D,20200904,000000,5.96426,6.04559,5.82886,5.96426,305755.07574525,0
+WSR.US,D,20200908,000000,5.88304,5.88304,5.54017,5.6214,796697.99646692,0
+WSR.US,D,20200909,000000,5.66633,5.71166,5.55827,5.56731,324514.63898519,0
+WSR.US,D,20200910,000000,5.57636,5.6214,5.51313,5.51313,324406.68950636,0
+WSR.US,D,20200911,000000,5.56731,5.56731,5.24293,5.32366,481177.09120362,0
+WSR.US,D,20200914,000000,5.34175,5.57636,5.32366,5.53143,411605.19423368,0
+WSR.US,D,20200915,000000,5.5854,5.74783,5.52266,5.6214,325961.16200151,0
+WSR.US,D,20200916,000000,5.65778,5.80193,5.61254,5.71166,334768.81138367,0
+WSR.US,D,20200917,000000,5.60329,5.70271,5.52218,5.64843,422621.18152563,0
+WSR.US,D,20200918,000000,5.66633,5.66633,5.44086,5.56731,1263747.0711176,0
+WSR.US,D,20200921,000000,5.44086,5.47724,5.25605,5.38678,561541.87987592,0
+WSR.US,D,20200922,000000,5.37793,5.48618,5.1974,5.21539,372904.79202832,0
+WSR.US,D,20200923,000000,5.25148,5.3508,5.07125,5.0981,444556.5156237,0
+WSR.US,D,20200924,000000,5.21539,5.32366,5.07125,5.1974,353630.15556081,0
+WSR.US,D,20200925,000000,5.17038,5.34078,5.16588,5.3147,289720.97982316,0
+WSR.US,D,20200928,000000,5.38678,5.64843,5.3508,5.5854,388420.73045201,0
+WSR.US,D,20200929,000000,5.55827,5.5749,5.30567,5.41373,283889.65178584,0
+WSR.US,D,20200930,000000,5.41373,5.57636,5.3508,5.41373,310523.35843867,0
+WSR.US,D,20201001,000000,5.4681,5.61254,5.3689,5.60329,280965.76304499,0
+WSR.US,D,20201002,000000,5.3689,5.77479,5.3689,5.7568,369373.30193519,0
+WSR.US,D,20201005,000000,5.69357,5.80193,5.60329,5.70271,229306.28292875,0
+WSR.US,D,20201006,000000,5.86524,5.98245,5.69367,5.721,332153.34972519,0
+WSR.US,D,20201007,000000,5.76583,5.78404,5.55827,5.64843,250901.31914595,0
+WSR.US,D,20201008,000000,5.69357,5.81106,5.65544,5.74783,181229.69741937,0
+WSR.US,D,20201009,000000,5.79278,5.79278,5.57636,5.63044,195380.33195846,0
+WSR.US,D,20201012,000000,5.60329,5.721,5.54017,5.68481,193160.68505568,0
+WSR.US,D,20201013,000000,5.6214,5.63044,5.48618,5.50418,202730.14933131,0
+WSR.US,D,20201014,000000,5.48618,5.54932,5.44086,5.44086,187653.20545484,0
+WSR.US,D,20201015,000000,5.44086,5.6214,5.42305,5.57636,215665.58116586,0
+WSR.US,D,20201016,000000,5.56731,5.56731,5.42305,5.4681,216812.92991228,0
+WSR.US,D,20201019,000000,5.47724,5.50418,5.41373,5.41373,353393.69479766,0
+WSR.US,D,20201020,000000,5.45905,5.57636,5.43193,5.53143,244929.14274101,0
+WSR.US,D,20201021,000000,5.49496,5.54017,5.44086,5.51313,157077.80068934,0
+WSR.US,D,20201022,000000,5.48618,5.61254,5.4501,5.60329,163170.26365641,0
+WSR.US,D,20201023,000000,5.63044,5.79278,5.61254,5.78404,205494.68407961,0
+WSR.US,D,20201026,000000,5.69357,5.721,5.54932,5.70271,211512.09645662,0
+WSR.US,D,20201027,000000,5.72955,5.84687,5.54017,5.57636,240952.489559,0
+WSR.US,D,20201028,000000,5.44086,5.56731,5.42305,5.42305,447255.25259443,0
+WSR.US,D,20201029,000000,5.41373,5.56731,5.29663,5.50418,415316.60012485,0
+WSR.US,D,20201030,000000,5.47724,5.60329,5.32366,5.37793,282930.44355967,0
+WSR.US,D,20201102,000000,5.46392,5.51508,5.38232,5.50049,285232.33768441,0
+WSR.US,D,20201103,000000,5.60942,5.84539,5.54581,5.82702,383799.46466786,0
+WSR.US,D,20201104,000000,5.75445,5.75445,5.51392,5.61829,258714.80523263,0
+WSR.US,D,20201105,000000,5.62733,5.89949,5.62733,5.81797,354326.17267669,0
+WSR.US,D,20201106,000000,5.84539,5.88644,5.51847,5.5821,296522.82507967,0
+WSR.US,D,20201109,000000,6.07223,6.69855,6.03566,6.47171,1155729.7383303,0
+WSR.US,D,20201110,000000,6.48961,7.06143,6.46237,7.0341,689360.2313512,0
+WSR.US,D,20201111,000000,7.0524,7.0524,6.41704,6.58056,403038.11797574,0
+WSR.US,D,20201112,000000,6.47171,6.51237,6.23545,6.34458,442982.50941333,0
+WSR.US,D,20201113,000000,6.44449,6.61664,6.37172,6.61664,492047.08967657,0
+WSR.US,D,20201116,000000,6.84365,7.07954,6.79404,7.00715,423929.94044514,0
+WSR.US,D,20201117,000000,6.98888,7.12506,6.74386,7.04344,305648.1543567,0
+WSR.US,D,20201118,000000,6.98888,7.19782,6.89832,6.91632,388481.38777822,0
+WSR.US,D,20201119,000000,6.88899,6.99792,6.74386,6.98888,326280.89807689,0
+WSR.US,D,20201120,000000,6.81661,7.08897,6.73472,7.02535,326981.02755387,0
+WSR.US,D,20201123,000000,7.12506,7.44265,7.09773,7.36123,338481.24536513,0
+WSR.US,D,20201124,000000,7.53347,7.6968,7.48806,7.66976,316386.5572745,0
+WSR.US,D,20201125,000000,7.66976,7.66976,7.3973,7.48806,301264.37742595,0
+WSR.US,D,20201127,000000,7.45188,7.45188,7.134,7.22514,298002.24698476,0
+WSR.US,D,20201130,000000,7.17934,7.24313,6.78938,6.82546,1445805.4092981,0
+WSR.US,D,20201201,000000,7.02175,7.25851,7.02175,7.09441,628723.46695749,0
+WSR.US,D,20201202,000000,7.06718,7.47756,7.04898,7.44097,372959.28081287,0
+WSR.US,D,20201203,000000,7.44097,7.5687,7.35899,7.45012,365905.55343909,0
+WSR.US,D,20201204,000000,7.45012,7.78744,7.4046,7.78744,370140.25728002,0
+WSR.US,D,20201207,000000,7.81497,7.90612,7.62812,7.65079,370168.01571742,0
+WSR.US,D,20201208,000000,7.55955,7.74183,7.55955,7.6963,282769.03338657,0
+WSR.US,D,20201209,000000,7.70546,7.75106,7.61401,7.74183,254143.91587191,0
+WSR.US,D,20201210,000000,7.61401,7.74183,7.61401,7.70546,247008.96936645,0
+WSR.US,D,20201211,000000,7.60537,7.62355,7.3406,7.34984,259570.17634106,0
+WSR.US,D,20201214,000000,7.38632,7.54136,7.05785,7.21308,517943.65560253,0
+WSR.US,D,20201215,000000,7.3225,7.46821,7.16757,7.45945,515446.42432561,0
+WSR.US,D,20201216,000000,7.53233,7.60537,7.32717,7.45945,405932.19209864,0
+WSR.US,D,20201217,000000,7.45012,7.4866,7.35899,7.39536,328244.55050131,0
+WSR.US,D,20201218,000000,7.3225,7.41821,7.16757,7.19509,2278283.0035005,0
+WSR.US,D,20201221,000000,7.10376,7.20831,7.01242,7.14022,361816.83841715,0
+WSR.US,D,20201222,000000,7.21308,7.2403,7.03985,7.10376,366682.78968666,0
+WSR.US,D,20201223,000000,7.15814,7.33156,7.07633,7.12173,297926.16830444,0
+WSR.US,D,20201224,000000,7.14927,7.24975,7.05785,7.20384,129284.40820683,0
+WSR.US,D,20201228,000000,7.29518,7.37727,7.14927,7.18566,325298.04377441,0
+WSR.US,D,20201229,000000,7.20384,7.29518,7.05785,7.13099,283164.84814227,0
+WSR.US,D,20201230,000000,7.15814,7.26785,7.07633,7.12173,263776.0936543,0
+WSR.US,D,20201231,000000,7.14022,7.29518,7.0306,7.26785,299286.33173769,0
+WSR.US,D,20210104,000000,7.32746,7.40052,6.95318,6.96087,416579.09498201,0
+WSR.US,D,20210105,000000,6.96087,7.25422,6.96087,7.06163,575810.74479658,0
+WSR.US,D,20210106,000000,7.14413,7.62977,7.14413,7.49214,444882.42024073,0
+WSR.US,D,20210107,000000,7.45576,7.5472,7.30909,7.36383,229676.3954276,0
+WSR.US,D,20210108,000000,7.39148,7.40986,7.21745,7.36383,214173.82217747,0
+WSR.US,D,20210111,000000,7.2631,7.37309,7.18984,7.28166,184475.37841618,0
+WSR.US,D,20210112,000000,7.30909,7.47395,7.2632,7.46462,177646.80281253,0
+WSR.US,D,20210113,000000,7.4832,7.56529,7.37309,7.4832,150369.51164782,0
+WSR.US,D,20210114,000000,7.5472,7.90426,7.50147,7.79445,383734.69498056,0
+WSR.US,D,20210115,000000,7.70283,7.77607,7.62033,7.73035,219155.947648,0
+WSR.US,D,20210119,000000,7.83101,7.83657,7.61139,7.68474,225670.9557179,0
+WSR.US,D,20210120,000000,7.6754,7.8036,7.64787,7.70283,214479.16498901,0
+WSR.US,D,20210121,000000,7.64787,7.76693,7.34576,7.60234,294193.17251751,0
+WSR.US,D,20210122,000000,7.52881,7.76693,7.43727,7.76693,260283.6709916,0
+WSR.US,D,20210125,000000,7.75797,7.81264,7.57471,7.68474,212296.52933612,0
+WSR.US,D,20210126,000000,7.76693,7.7853,7.52881,7.59282,305164.95192765,0
+WSR.US,D,20210127,000000,7.43727,7.54146,7.30909,7.33652,344461.64649226,0
+WSR.US,D,20210128,000000,7.3549,7.51044,7.3549,7.40986,279658.03221575,0
+WSR.US,D,20210129,000000,7.3549,7.43727,7.10297,7.14413,377061.36100837,0
+WSR.US,D,20210201,000000,7.22242,7.36044,7.11191,7.34196,252565.79730045,0
+WSR.US,D,20210202,000000,7.39702,7.54429,7.25082,7.47999,194629.82605803,0
+WSR.US,D,20210203,000000,7.42474,7.49837,7.33281,7.48913,138065.32724186,0
+WSR.US,D,20210204,000000,7.44311,7.67307,7.44311,7.64554,206833.25761708,0
+WSR.US,D,20210205,000000,7.6824,7.71917,7.47074,7.60886,205998.44831414,0
+WSR.US,D,20210208,000000,7.61782,7.76507,7.55449,7.74679,263273.35751004,0
+WSR.US,D,20210209,000000,7.77443,7.89872,7.71917,7.857,185174.47980287,0
+WSR.US,D,20210210,000000,7.88472,8.12808,7.88472,8.06884,340212.54938749,0
+WSR.US,D,20210211,000000,8.07797,8.36338,8.03656,8.22516,416184.30831658,0
+WSR.US,D,20210212,000000,8.21591,8.33576,8.07797,8.14247,234379.90843373,0
+WSR.US,D,20210216,000000,8.18828,8.29859,8.02294,8.24374,268514.56172977,0
+WSR.US,D,20210217,000000,8.18828,8.27125,8.08713,8.13305,196189.43900455,0
+WSR.US,D,20210218,000000,8.13305,8.20677,8.05045,8.124,202509.10992228,0
+WSR.US,D,20210219,000000,8.124,8.28965,8.11941,8.20677,160427.31880388,0
+WSR.US,D,20210222,000000,8.20677,8.55644,8.20677,8.51958,265267.85264268,0
+WSR.US,D,20210223,000000,8.51958,8.90612,8.51958,8.82355,352232.98087767,0
+WSR.US,D,20210224,000000,8.82355,9.19968,8.82355,9.09998,350161.37897442,0
+WSR.US,D,20210225,000000,9.10873,9.11613,8.59312,8.676,288671.29965284,0
+WSR.US,D,20210226,000000,8.676,8.87383,8.59312,8.60227,279029.86905799,0
+WSR.US,D,20210301,000000,8.75488,8.87481,8.66246,8.70866,205769.18418292,0
+WSR.US,D,20210302,000000,8.65333,8.65333,8.47582,8.5332,173965.21153932,0
+WSR.US,D,20210303,000000,8.58883,8.9571,8.58883,8.93006,211216.00645755,0
+WSR.US,D,20210304,000000,8.99492,9.11419,8.60703,8.80088,318336.84452534,0
+WSR.US,D,20210305,000000,8.93861,8.93861,8.62541,8.90233,256092.14694221,0
+WSR.US,D,20210308,000000,8.89309,9.31824,8.81985,9.30171,432760.20781335,0
+WSR.US,D,20210309,000000,9.31824,9.36591,9.02343,9.05192,298548.16292056,0
+WSR.US,D,20210310,000000,9.07128,9.38147,9.0137,9.32701,230368.30018238,0
+WSR.US,D,20210311,000000,9.3445,9.46513,9.2453,9.41941,243210.17580195,0
+WSR.US,D,20210312,000000,9.42914,9.59449,9.36397,9.57602,174184.1947678,0
+WSR.US,D,20210315,000000,9.53127,9.63145,9.41941,9.55071,333712.9626717,0
+WSR.US,D,20210316,000000,9.50403,9.50403,9.2453,9.27448,171848.37366399,0
+WSR.US,D,20210317,000000,9.2453,9.35423,9.11806,9.26476,195405.00612505,0
+WSR.US,D,20210318,000000,9.30949,9.41941,9.1599,9.23519,232463.54816193,0
+WSR.US,D,20210319,000000,9.30171,9.30171,9.00437,9.02343,560843.80657949,0
+WSR.US,D,20210322,000000,8.97596,9.1315,8.71802,8.77325,267048.50499823,0
+WSR.US,D,20210323,000000,8.75488,8.87033,8.54245,8.57929,346859.15301254,0
+WSR.US,D,20210324,000000,8.57005,8.90233,8.46842,8.47775,255949.24239405,0
+WSR.US,D,20210325,000000,8.43176,8.72695,8.13605,8.69029,384177.80188889,0
+WSR.US,D,20210326,000000,8.78249,8.85603,8.69029,8.79164,169630.78294176,0
+WSR.US,D,20210329,000000,8.78249,8.87481,8.61637,8.63476,233390.88558959,0
+WSR.US,D,20210330,000000,8.66246,8.97596,8.63476,8.89309,205973.77414755,0
+WSR.US,D,20210331,000000,8.92063,9.07128,8.7364,8.9571,508945.80951955,0
+WSR.US,D,20210401,000000,8.97227,8.99113,8.7641,8.99113,222118.90381929,0
+WSR.US,D,20210405,000000,9.02908,9.05095,8.77822,8.95329,282183.02193007,0
+WSR.US,D,20210406,000000,8.91701,9.01954,8.86187,8.90798,333671.83906072,0
+WSR.US,D,20210407,000000,8.90798,8.99113,8.84338,8.91701,196768.25382913,0
+WSR.US,D,20210408,000000,8.91701,8.96283,8.80593,8.92625,227687.04074632,0
+WSR.US,D,20210409,000000,8.93492,8.93492,8.81527,8.83375,150897.95004895,0
+WSR.US,D,20210412,000000,8.86187,8.99591,8.81527,8.96283,162067.1227918,0
+WSR.US,D,20210413,000000,8.89844,9.00992,8.81527,8.91701,182388.35515881,0
+WSR.US,D,20210414,000000,8.97227,9.08277,8.85234,8.88932,145978.53808517,0
+WSR.US,D,20210415,000000,8.95329,9.0674,8.90798,9.0674,117794.4712983,0
+WSR.US,D,20210416,000000,9.12857,9.16672,9.01954,9.03852,305024.10356003,0
+WSR.US,D,20210419,000000,9.04804,9.07703,8.84338,8.9815,296285.33622625,0
+WSR.US,D,20210420,000000,8.97227,9.03852,8.82441,8.89844,154627.86156507,0
+WSR.US,D,20210421,000000,8.86187,9.05796,8.85234,9.04804,171741.45227544,0
+WSR.US,D,20210422,000000,9.00057,9.12857,8.89844,8.99113,169636.95148341,0
+WSR.US,D,20210423,000000,8.9815,9.12674,8.94425,9.04804,111858.27805297,0
+WSR.US,D,20210426,000000,9.07703,9.17624,9.03852,9.08549,172996.75050068,0
+WSR.US,D,20210427,000000,9.08549,9.16672,9.02908,9.07703,104278.16845863,0
+WSR.US,D,20210428,000000,9.07703,9.16672,9.03852,9.0674,133463.59517293,0
+WSR.US,D,20210429,000000,9.0674,9.24237,9.0674,9.14774,135525.94426369,0
+WSR.US,D,20210430,000000,9.07703,9.13821,9.03852,9.05796,186940.73889457,0
+WSR.US,D,20210503,000000,9.09132,9.34061,9.07323,9.26865,344995.22534476,0
+WSR.US,D,20210504,000000,9.24918,9.34061,9.18208,9.22945,138591.70946243,0
+WSR.US,D,20210505,000000,9.11613,9.11613,8.6154,8.72686,281175.49346099,0
+WSR.US,D,20210506,000000,8.80127,8.80127,8.5222,8.74553,295765.12254732,0
+WSR.US,D,20210507,000000,8.68036,8.86653,8.63387,8.78269,249102.16116546,0
+WSR.US,D,20210510,000000,8.857,8.88463,8.51278,8.54077,312114.84218369,0
+WSR.US,D,20210511,000000,8.4943,8.4943,8.28965,8.35481,254577.76996778,0
+WSR.US,D,20210512,000000,8.42922,8.43836,8.10346,8.16883,386973.17934542,0
+WSR.US,D,20210513,000000,8.12203,8.32681,8.02896,8.25229,332221.20368331,0
+WSR.US,D,20210514,000000,8.25229,8.33624,8.24315,8.29878,280223.48186675,0
+WSR.US,D,20210517,000000,8.28021,8.31746,8.12203,8.19664,267304.49947659,0
+WSR.US,D,20210518,000000,8.25229,8.25229,8.04783,8.05677,529533.31726768,0
+WSR.US,D,20210519,000000,7.95474,8.00104,7.71284,7.89892,497995.62000519,0
+WSR.US,D,20210520,000000,7.86156,7.93121,7.68503,7.90797,544556.80044986,0
+WSR.US,D,20210521,000000,7.98256,8.04783,7.82442,7.89892,391635.56874057,0
+WSR.US,D,20210524,000000,7.90797,7.94551,7.77791,7.83354,463610.11268217,0
+WSR.US,D,20210525,000000,7.86156,7.94551,7.70342,7.71284,420667.81000396,0
+WSR.US,D,20210526,000000,7.75934,7.81517,7.6755,7.78715,370393.16748756,0
+WSR.US,D,20210527,000000,7.8709,7.89892,7.69416,7.70342,2870697.4062311,0
+WSR.US,D,20210528,000000,7.76848,7.81031,7.69416,7.70342,481144.19231484,0
+WSR.US,D,20210601,000000,7.75593,7.85982,7.72782,7.75593,772140.00407844,0
+WSR.US,D,20210602,000000,7.85844,7.93696,7.75593,7.76507,561040.17182192,0
+WSR.US,D,20210603,000000,7.74639,7.92567,7.74639,7.83988,689670.71461412,0
+WSR.US,D,20210604,000000,7.82119,7.85844,7.71837,7.75593,469853.70491958,0
+WSR.US,D,20210607,000000,7.77443,7.98949,7.77443,7.83988,568584.29825666,0
+WSR.US,D,20210608,000000,7.8961,8.1483,7.79328,8.06398,945735.10311893,0
+WSR.US,D,20210609,000000,8.12944,8.33059,8.12944,8.17632,668081.84693858,0
+WSR.US,D,20210610,000000,8.21357,8.25481,7.90524,8.02662,681309.25641111,0
+WSR.US,D,20210611,000000,8.09208,8.12944,8.03617,8.10163,480348.45044232,0
+WSR.US,D,20210614,000000,8.08294,8.15746,7.90524,8.10163,647141.70422628,0
+WSR.US,D,20210615,000000,8.08294,8.17632,8.03617,8.10163,450555.42237577,0
+WSR.US,D,20210616,000000,8.08294,8.19032,8.01767,8.06398,425785.64339073,0
+WSR.US,D,20210617,000000,8.06398,8.06398,7.72782,7.91457,593831.1111291,0
+WSR.US,D,20210618,000000,7.82119,7.83988,7.54079,7.55031,1100861.5884672,0
+WSR.US,D,20210621,000000,7.61539,7.91457,7.58757,7.78384,1007214.9015377,0
+WSR.US,D,20210622,000000,7.77443,7.80252,7.67151,7.70924,335831.85672759,0
+WSR.US,D,20210623,000000,7.72782,7.86798,7.67151,7.67151,443022.60493404,0
+WSR.US,D,20210624,000000,7.69971,7.74163,7.57842,7.72782,440760.80632999,0
+WSR.US,D,20210625,000000,7.70924,7.9242,7.67151,7.80252,1011761.1167319,0
+WSR.US,D,20210628,000000,7.84922,7.8961,7.58757,7.78384,848526.08338819,0
+WSR.US,D,20210629,000000,7.80252,7.88656,7.74639,7.75593,330835.3379932,0
+WSR.US,D,20210630,000000,7.75593,7.81175,7.70924,7.70924,345630.58513444,0
+WSR.US,D,20210701,000000,7.74271,7.8037,7.6395,7.72403,439162.12595306,0
+WSR.US,D,20210702,000000,7.72403,7.8181,7.5645,7.58328,357330.25245896,0
+WSR.US,D,20210706,000000,7.61159,7.61159,7.28303,7.49877,860968.03189095,0
+WSR.US,D,20210707,000000,7.46142,7.51755,7.35811,7.42367,377274.17569519,0
+WSR.US,D,20210708,000000,7.31113,7.41443,7.17962,7.23595,581292.52214055,0
+WSR.US,D,20210709,000000,7.34849,7.62072,7.32999,7.61159,625308.1510654,0
+WSR.US,D,20210712,000000,7.57395,7.68649,7.52231,7.65857,454973.12628556,0
+WSR.US,D,20210713,000000,7.63036,7.6395,7.4471,7.48009,494542.26477293,0
+WSR.US,D,20210714,000000,7.53649,7.60224,7.43797,7.5083,446690.83103368,0
+WSR.US,D,20210715,000000,7.5083,7.5645,7.46142,7.51755,323175.03735743,0
+WSR.US,D,20210716,000000,7.58328,7.60224,7.42367,7.47064,387292.91542082,0
+WSR.US,D,20210719,000000,7.31113,7.38632,7.0952,7.21735,858066.76113614,0
+WSR.US,D,20210720,000000,7.2549,7.6395,7.2268,7.51755,496716.67570364,0
+WSR.US,D,20210721,000000,7.60224,7.73356,7.60224,7.65857,244605.29430453,0
+WSR.US,D,20210722,000000,7.64885,7.64885,7.47533,7.54573,306976.44699143,0
+WSR.US,D,20210723,000000,7.58328,7.63036,7.49877,7.60224,149559.37651147,0
+WSR.US,D,20210726,000000,7.60224,8.11827,7.60224,8.09003,1165724.8319795,0
+WSR.US,D,20210727,000000,8.07146,8.11359,7.93043,8.0996,484549.22730418,0
+WSR.US,D,20210728,000000,8.17468,8.2308,8.00551,8.12758,642396.03951891,0
+WSR.US,D,20210729,000000,8.29655,8.37173,8.1558,8.17468,450033.15251629,0
+WSR.US,D,20210730,000000,8.16524,8.39033,8.14646,8.30609,1030393.1967778,0
+WSR.US,D,20210802,000000,8.41512,8.57229,8.16076,8.18908,610214.75774453,0
+WSR.US,D,20210803,000000,8.2551,8.32096,8.0383,8.32096,577109.22281334,0
+WSR.US,D,20210804,000000,8.30229,8.42475,8.15132,8.31163,639928.62285994,0
+WSR.US,D,20210805,000000,8.47163,8.89601,8.42036,8.84873,586822.61972742,0
+WSR.US,D,20210806,000000,8.82053,8.94309,8.69798,8.78278,336008.68825481,0
+WSR.US,D,20210809,000000,8.79213,8.79213,8.55674,8.7357,596824.91000864,0
+WSR.US,D,20210810,000000,8.75458,8.80156,8.63194,8.70742,262799.40789346,0
+WSR.US,D,20210811,000000,8.69798,8.74506,8.52366,8.66033,486965.2394494,0
+WSR.US,D,20210812,000000,8.65089,8.7357,8.59428,8.72628,349581.53605958,0
+WSR.US,D,20210813,000000,8.71693,8.92412,8.66976,8.87705,357068.08943895,0
+WSR.US,D,20210816,000000,8.93365,9.17817,8.79213,9.12187,1021853.8789573,0
+WSR.US,D,20210817,000000,9.08461,9.08461,8.71693,8.96186,747936.7028347,0
+WSR.US,D,20210818,000000,8.89601,9.06642,8.82053,8.91478,500300.59840076,0
+WSR.US,D,20210819,000000,8.78278,8.87519,8.64156,8.78278,471329.01446358,0
+WSR.US,D,20210820,000000,8.7357,9.08461,8.70742,9.04706,486893.27313018,0
+WSR.US,D,20210823,000000,9.09424,9.17817,8.92888,8.99969,415257.9989792,0
+WSR.US,D,20210824,000000,9.03754,9.09424,8.93365,9.06642,313107.97738892,0
+WSR.US,D,20210825,000000,9.08461,9.28324,8.97129,9.22554,428199.59935539,0
+WSR.US,D,20210826,000000,9.21583,9.26476,9.08461,9.14015,419956.37153395,0
+WSR.US,D,20210827,000000,9.23519,9.46026,9.22069,9.46026,740782.22261401,0
+WSR.US,D,20210830,000000,9.4233,9.4233,9.10388,9.18801,493462.76998464,0
+WSR.US,D,20210831,000000,9.18801,9.29199,9.10388,9.2453,582866.5283509,0
+WSR.US,D,20210901,000000,9.37369,9.44761,9.22166,9.35423,475516.42615187,0
+WSR.US,D,20210902,000000,9.31631,9.38244,9.23139,9.32506,580936.80290554,0
+WSR.US,D,20210903,000000,9.29783,9.32506,9.11806,9.28809,507807.71358562,0
+WSR.US,D,20210907,000000,9.27059,9.38731,9.15514,9.23139,473008.91397221,0
+WSR.US,D,20210908,000000,9.18411,9.35423,9.15514,9.35423,495119.02341696,0
+WSR.US,D,20210909,000000,9.31631,9.37369,9.24141,9.27059,586536.81063108,0
+WSR.US,D,20210910,000000,9.32506,9.36397,9.11806,9.14581,842535.40135831,0
+WSR.US,D,20210913,000000,9.16475,9.4009,8.93813,9.24141,982578.77428844,0
+WSR.US,D,20210914,000000,9.32506,9.36397,9.15066,9.25113,620219.1042063,0
+WSR.US,D,20210915,000000,9.26086,9.39218,9.23139,9.33478,888151.76684066,0
+WSR.US,D,20210916,000000,9.38244,9.4155,9.23139,9.38244,651914.0992808,0
+WSR.US,D,20210917,000000,9.45733,9.57602,9.32506,9.32506,2263140.2618464,0
+WSR.US,D,20210920,000000,9.22166,9.44761,9.15514,9.39218,887337.51934321,0
+WSR.US,D,20210921,000000,9.45733,9.55462,9.39218,9.4301,587985.38982794,0
+WSR.US,D,20210922,000000,9.46706,9.6334,9.46706,9.54488,644869.6247195,0
+WSR.US,D,20210923,000000,9.56239,9.69857,9.53515,9.67523,559067.26658504,0
+WSR.US,D,20210924,000000,9.61879,9.6937,9.42037,9.42037,334293.83367683,0
+WSR.US,D,20210927,000000,9.45733,9.66161,9.43887,9.46706,412420.46982141,0
+WSR.US,D,20210928,000000,9.44761,9.52543,9.30658,9.31631,442624.73399779,0
+WSR.US,D,20210929,000000,9.37369,9.4301,9.24141,9.36397,364407.62590904,0
+WSR.US,D,20210930,000000,9.4009,9.44761,9.14581,9.25113,582778.11258729,0
+WSR.US,D,20211001,000000,9.28518,9.5828,9.2735,9.49333,541970.12531907,0
+WSR.US,D,20211004,000000,9.48361,9.56044,9.40774,9.50304,401777.67929914,0
+WSR.US,D,20211005,000000,9.51279,9.56044,9.31242,9.54197,480412.19203933,0
+WSR.US,D,20211006,000000,9.45441,9.48361,9.18995,9.38925,539872.82115895,0
+WSR.US,D,20211007,000000,9.51279,9.54684,9.39412,9.43691,422863.81083041,0
+WSR.US,D,20211008,000000,9.43691,9.5692,9.30268,9.34061,505646.66782848,0
+WSR.US,D,20211011,000000,9.38925,9.51765,9.32602,9.50304,247743.02582249,0
+WSR.US,D,20211012,000000,9.51279,9.68688,9.46414,9.62562,302508.36665817,0
+WSR.US,D,20211013,000000,9.62562,9.683,9.49333,9.66453,296993.69042543,0
+WSR.US,D,20211014,000000,9.7598,9.79289,9.60713,9.67327,324396.40860361,0
+WSR.US,D,20211015,000000,9.77835,9.84926,9.683,9.683,464623.80969288,0
+WSR.US,D,20211018,000000,9.61686,9.683,9.54197,9.62562,358671.91026726,0
+WSR.US,D,20211019,000000,9.63535,9.67327,9.37953,9.39801,441222.41886329,0
+WSR.US,D,20211020,000000,9.38925,9.64508,9.36883,9.50304,373455.84841548,0
+WSR.US,D,20211021,000000,9.50304,9.5517,9.35035,9.43691,336515.53676016,0
+WSR.US,D,20211022,000000,9.41747,9.45928,9.35035,9.35035,285789.56261324,0
+WSR.US,D,20211025,000000,9.35035,9.43691,9.25697,9.40774,321990.67736114,0
+WSR.US,D,20211026,000000,9.43691,9.45928,9.27643,9.27643,518740.42556531,0
+WSR.US,D,20211027,000000,9.45441,9.45441,8.90476,8.98063,738476.21612816,0
+WSR.US,D,20211028,000000,8.98063,9.0281,8.83823,8.95205,599084.65243213,0
+WSR.US,D,20211029,000000,8.91419,8.96167,8.69107,8.7149,673509.135498,0
+WSR.US,D,20211101,000000,8.73951,8.96361,8.711,8.93026,458702.0097114,0
+WSR.US,D,20211102,000000,8.94923,8.97791,8.78249,8.81587,386670.92080471,0
+WSR.US,D,20211103,000000,8.78736,9.02567,8.78736,8.94923,353722.68368552,0
+WSR.US,D,20211104,000000,8.95884,9.04463,8.8112,8.97791,455755.50298451,0
+WSR.US,D,20211105,000000,9.05425,9.32019,9.05425,9.2453,441079.51431512,0
+WSR.US,D,20211108,000000,9.27448,9.29684,9.09231,9.16865,536993.1402999,0
+WSR.US,D,20211109,000000,9.11146,9.28809,9.11146,9.2453,405678.25380083,0
+WSR.US,D,20211110,000000,9.25502,9.41649,9.25502,9.28324,329396.01160881,0
+WSR.US,D,20211111,000000,9.30171,9.44468,9.23519,9.41649,295579.03820763,0
+WSR.US,D,20211112,000000,9.44468,9.51181,9.36883,9.39704,300080.01742966,0
+WSR.US,D,20211115,000000,9.39704,9.5692,9.39704,9.55947,347603.49037132,0
+WSR.US,D,20211116,000000,9.55947,9.55947,9.32019,9.37857,287549.65316328,0
+WSR.US,D,20211117,000000,9.37857,9.37857,9.12574,9.32992,307531.61573969,0
+WSR.US,D,20211118,000000,9.32019,9.37857,9.21583,9.28324,312754.31433447,0
+WSR.US,D,20211119,000000,9.19677,9.2453,9.05884,9.10192,270456.6242584,0
+WSR.US,D,20211122,000000,9.19677,9.43983,9.13053,9.30171,507354.32577453,0
+WSR.US,D,20211123,000000,9.36883,9.44468,9.2453,9.2453,367765.36874578,0
+WSR.US,D,20211124,000000,9.22554,9.38829,9.16865,9.28324,200246.28322797,0
+WSR.US,D,20211126,000000,9.10192,9.14015,8.81587,9.01593,484209.95751358,0
+WSR.US,D,20211129,000000,9.15901,9.23519,8.86352,9.02567,490924.41509675,0
+WSR.US,D,20211130,000000,8.95884,8.95884,8.81587,8.8253,588444.94618067,0
+WSR.US,D,20211201,000000,9.02256,9.1277,8.65887,8.6685,531396.21684518,0
+WSR.US,D,20211202,000000,8.75468,9.05125,8.74506,8.9746,468657.00783999,0
+WSR.US,D,20211203,000000,9.00329,9.09901,8.9459,9.02256,368529.23981977,0
+WSR.US,D,20211206,000000,9.1277,9.47679,9.09901,9.3766,445098.31919838,0
+WSR.US,D,20211207,000000,9.44373,9.50596,9.3377,9.36688,411047.96930486,0
+WSR.US,D,20211208,000000,9.34742,9.59643,9.34742,9.54975,402027.50523584,0
+WSR.US,D,20211209,000000,9.434,9.434,9.29977,9.30852,294209.62196191,0
+WSR.US,D,20211210,000000,9.3377,9.40483,9.19481,9.22361,477310.44368099,0
+WSR.US,D,20211213,000000,9.1851,9.24336,8.90769,8.91721,485952.57052896,0
+WSR.US,D,20211214,000000,8.89805,9.06068,8.89805,8.95543,514018.40693426,0
+WSR.US,D,20211215,000000,8.9459,9.08939,8.75468,9.07995,714983.32526413,0
+WSR.US,D,20211216,000000,9.14675,9.23323,8.93647,9.05125,552862.74177805,0
+WSR.US,D,20211217,000000,8.9746,9.10873,8.84543,9.08939,1658668.4163756,0
+WSR.US,D,20211220,000000,8.93647,9.05125,8.75468,9.05125,564255.01011048,0
+WSR.US,D,20211221,000000,9.13723,9.3951,9.11806,9.31824,482119.84998538,0
+WSR.US,D,20211222,000000,9.34256,9.48166,9.29005,9.48166,407178.2375114,0
+WSR.US,D,20211223,000000,9.49138,9.57697,9.42428,9.45248,265362.43694795,0
+WSR.US,D,20211227,000000,9.3951,9.52056,9.29977,9.52056,288270.34444575,0
+WSR.US,D,20211228,000000,9.53028,9.62463,9.47193,9.54002,306951.77282484,0
+WSR.US,D,20211229,000000,9.54002,9.63437,9.42428,9.61587,359532.42182708,0
+WSR.US,D,20211230,000000,9.66355,9.7598,9.61587,9.65382,418056.46070655,0
+WSR.US,D,20211231,000000,9.69176,9.7404,9.62463,9.69176,358423.11242081,0
+WSR.US,D,20220103,000000,9.69759,9.84258,9.61686,9.74623,448117.82033478,0
+WSR.US,D,20220104,000000,9.7842,9.8902,9.75595,9.80361,421957.03520826,0
+WSR.US,D,20220105,000000,9.83275,9.91933,9.59254,9.63048,434954.15245927,0
+WSR.US,D,20220106,000000,9.64993,9.95632,9.64021,9.95632,555382.59104101,0
+WSR.US,D,20220107,000000,9.9466,10.0829,9.86195,9.86195,402656.69648388,0
+WSR.US,D,20220110,000000,9.87075,9.94164,9.72677,9.76566,381652.81217456,0
+WSR.US,D,20220111,000000,9.76566,9.82299,9.56434,9.65966,435425.01780502,0
+WSR.US,D,20220112,000000,9.65966,9.70733,9.57309,9.63048,307989.11591187,0
+WSR.US,D,20220113,000000,9.69759,9.98558,9.64021,9.8902,385489.64507924,0
+WSR.US,D,20220114,000000,9.84258,9.8902,9.71705,9.77444,247681.34040602,0
+WSR.US,D,20220118,000000,9.77444,9.7842,9.62075,9.65966,251899.59480254,0
+WSR.US,D,20220119,000000,9.63048,9.82789,9.50596,9.71705,725055.52568403,0
+WSR.US,D,20220120,000000,9.66841,9.92429,9.62075,9.85221,997507.67316535,0
+WSR.US,D,20220121,000000,9.77444,9.95632,9.60227,9.89996,1095562.811192,0
+WSR.US,D,20220124,000000,9.83275,9.97572,9.41163,9.93788,1876536.1669096,0
+WSR.US,D,20220125,000000,9.84258,10.1549,9.69759,10.1013,1034523.0354107,0
+WSR.US,D,20220126,000000,10.1683,10.3416,9.64021,9.68786,829301.82334415,0
+WSR.US,D,20220127,000000,9.72192,9.88043,9.5828,9.59254,742907.28521153,0
+WSR.US,D,20220128,000000,9.52543,9.65966,9.35423,9.64993,591340.04839384,0
+WSR.US,D,20220131,000000,9.65966,9.85221,9.57309,9.80361,576012.25049039,0
+WSR.US,D,20220201,000000,9.80948,9.86686,9.62562,9.70343,400672.48225398,0
+WSR.US,D,20220202,000000,9.70343,9.89602,9.70343,9.88625,420136.287332,0
+WSR.US,D,20220203,000000,9.82887,9.96327,9.76566,9.77053,363511.13118962,0
+WSR.US,D,20220204,000000,9.6937,9.77053,9.48166,9.67425,445611.33624539,0
+WSR.US,D,20220207,000000,9.67425,9.77542,9.66453,9.68397,299549.52284799,0
+WSR.US,D,20220208,000000,9.68884,9.77053,9.60227,9.68397,378432.83343464,0
+WSR.US,D,20220209,000000,9.76176,9.83865,9.69857,9.77053,270621.11870234,0
+WSR.US,D,20220210,000000,9.67425,9.86195,9.61686,9.67425,388121.55618211,0
+WSR.US,D,20220211,000000,9.73261,9.89602,9.6694,9.87658,605957.43591758,0
+WSR.US,D,20220214,000000,9.98259,11.0049,9.96327,10.821,2119021.5390679,0
+WSR.US,D,20220215,000000,10.8308,11.0807,10.7966,10.9075,654742.37562613,0
+WSR.US,D,20220216,000000,10.966,11.4669,10.9466,11.3987,818399.95407268,0
+WSR.US,D,20220217,000000,11.323,11.4475,11.139,11.3891,753892.42979524,0
+WSR.US,D,20220218,000000,11.3697,11.7898,11.3697,11.6215,2273167.2262943,0
+WSR.US,D,20220222,000000,11.5632,11.6976,11.351,11.5437,1090700.9722836,0
+WSR.US,D,20220223,000000,11.573,11.852,11.4475,11.4766,1022525.2219065,0
+WSR.US,D,20220224,000000,11.284,11.351,10.9776,11.323,915258.39501977,0
+WSR.US,D,20220225,000000,11.3697,11.6546,11.3697,11.6022,528645.04727045,0
+WSR.US,D,20220228,000000,11.428,11.5923,11.2159,11.351,613006.02283998,0
+WSR.US,D,20220301,000000,11.319,11.5507,11.1342,11.5019,787095.63330251,0
+WSR.US,D,20220302,000000,11.5311,12.1109,11.3287,12.0135,690223.82718183,0
+WSR.US,D,20220303,000000,12.1109,12.565,12.1109,12.4689,925314.14599529,0
+WSR.US,D,20220304,000000,12.2654,12.8647,12.2178,12.8647,1098624.4640298,0
+WSR.US,D,20220307,000000,12.8452,13.0681,12.5125,12.5359,628757.39393655,0
+WSR.US,D,20220308,000000,12.5749,12.9425,12.4784,12.816,484957.37914319,0
+WSR.US,D,20220309,000000,12.8647,12.9619,12.5699,12.604,399561.11666718,0
+WSR.US,D,20220310,000000,12.5554,12.6711,12.4006,12.565,474996.21247295,0
+WSR.US,D,20220311,000000,12.604,12.7392,12.5076,12.5261,269775.00040637,0
+WSR.US,D,20220314,000000,12.604,12.6711,12.2946,12.3617,511745.29933719,0
+WSR.US,D,20220315,000000,12.3813,12.4784,12.2178,12.3714,457804.4869017,0
+WSR.US,D,20220316,000000,12.459,12.5554,12.2411,12.4006,462176.95483943,0
+WSR.US,D,20220317,000000,12.3423,12.4492,12.3045,12.3521,323572.90829369,0
+WSR.US,D,20220318,000000,12.3813,12.8071,12.2654,12.8071,735069.12495827,0
+WSR.US,D,20220321,000000,12.7976,12.8938,12.4299,12.459,308867.10500635,0
+WSR.US,D,20220322,000000,12.565,12.7586,12.5359,12.7586,331391.53483174,0
+WSR.US,D,20220323,000000,12.7099,12.778,12.5554,12.5554,271137.22002017,0
+WSR.US,D,20220324,000000,12.565,12.6711,12.459,12.565,212088.85510065,0
+WSR.US,D,20220325,000000,12.6612,12.6808,12.5456,12.6518,340354.42584539,0
+WSR.US,D,20220328,000000,12.6331,12.7294,12.5456,12.7099,591718.38561488,0
+WSR.US,D,20220329,000000,12.7684,13.0972,12.7586,13.0874,478292.26989319,0
+WSR.US,D,20220330,000000,13.0581,13.0874,12.7342,12.7392,367716.02041259,0
+WSR.US,D,20220331,000000,12.8452,13.0581,12.7537,12.8071,375333.14125684,0
+WSR.US,D,20220401,000000,12.8452,12.923,12.6225,12.7489,373379.76973516,0
+WSR.US,D,20220404,000000,12.9035,12.9327,12.7004,12.8452,575046.87372257,0
+WSR.US,D,20220405,000000,12.7586,12.9425,12.419,12.4581,319785.42372221,0
+WSR.US,D,20220406,000000,12.5835,13.0204,12.4774,12.8938,425785.64339073,0
+WSR.US,D,20220407,000000,12.8938,12.9376,12.6721,12.8258,313194.33697198,0
+WSR.US,D,20220408,000000,12.8452,12.9619,12.6225,12.6518,458040.94766486,0
+WSR.US,D,20220411,000000,12.5835,12.8258,12.3219,12.5446,330783.93347947,0
+WSR.US,D,20220412,000000,12.6126,12.7392,12.4387,12.4774,310492.51573043,0
+WSR.US,D,20220413,000000,12.4969,12.7246,12.4387,12.6225,359852.15790246,0
+WSR.US,D,20220414,000000,12.6612,12.9132,12.6225,12.7392,385202.80789263,0
+WSR.US,D,20220418,000000,12.7586,12.8647,12.6274,12.6518,274515.52466238,0
+WSR.US,D,20220419,000000,12.7392,12.9619,12.7197,12.9132,281969.17915296,0
+WSR.US,D,20220420,000000,13.0299,13.2429,13.0299,13.0884,235984.75735232,0
+WSR.US,D,20220421,000000,13.0982,13.1798,12.85,12.8938,269427.50589357,0
+WSR.US,D,20220422,000000,12.8258,12.9298,12.6418,12.6612,254629.17448151,0
+WSR.US,D,20220425,000000,12.603,12.6711,12.1964,12.419,367823.96989141,0
+WSR.US,D,20220426,000000,12.3899,12.4581,12.1185,12.1672,306945.60428318,0
+WSR.US,D,20220427,000000,12.2158,12.2245,11.9202,11.9436,365034.76097653,0
+WSR.US,D,20220428,000000,12.0408,12.2635,11.9436,12.1867,264525.57146445,0
+WSR.US,D,20220429,000000,12.1089,12.1185,11.7598,11.7792,492014.19078778,0
+WSR.US,D,20220502,000000,11.8764,11.9542,11.3416,11.5943,816306.76227366,0
+WSR.US,D,20220503,000000,11.6818,11.836,11.497,11.7402,278112.81253308,0
+WSR.US,D,20220504,000000,11.7304,12.2363,11.6235,12.1877,565420.86448184,0
+WSR.US,D,20220505,000000,12.1877,12.1877,11.4776,11.6138,609860.06659981,0
+WSR.US,D,20220506,000000,11.4776,11.7709,11.3997,11.6722,373025.07859043,0
+WSR.US,D,20220509,000000,11.5749,11.5865,11.2491,11.2734,570637.39453497,0
+WSR.US,D,20220510,000000,11.3997,11.497,10.9232,10.9912,766638.69301926,0
+WSR.US,D,20220511,000000,11.1079,11.4289,11.0544,11.283,805749.30324418,0
+WSR.US,D,20220512,000000,11.3026,11.3416,11.0302,11.3122,546267.54266672,0
+WSR.US,D,20220513,000000,11.3803,11.7499,11.3122,11.6818,469390.03620576,0
+WSR.US,D,20220516,000000,11.6429,12.0904,11.6429,12.0224,446346.42079171,0
+WSR.US,D,20220517,000000,12.1487,12.3627,12.0224,12.2459,441998.62702058,0
+WSR.US,D,20220518,000000,12.2072,12.3335,11.9347,12.0126,510754.22031251,0
+WSR.US,D,20220519,000000,11.9057,12.0515,11.6429,11.8376,647567.33359996,0
+WSR.US,D,20220520,000000,11.9347,11.964,11.4533,11.6624,1362137.3665737,0
+WSR.US,D,20220523,000000,11.8667,11.9057,11.4679,11.5068,378019.54114426,0
+WSR.US,D,20220524,000000,11.5165,11.6235,11.2734,11.6138,483604.41234186,0
+WSR.US,D,20220525,000000,11.5749,11.8376,11.4387,11.7598,329593.40494153,0
+WSR.US,D,20220526,000000,11.8084,11.9932,11.7499,11.7693,220467.79083834,0
+WSR.US,D,20220527,000000,11.8471,12.1001,11.8376,11.9932,310944.87545124,0
+WSR.US,D,20220531,000000,11.9932,12.0319,11.8471,11.9542,1461727.4433803,0
+WSR.US,D,20220601,000000,11.8956,12.0322,11.7102,11.9152,468054.97441429,0
+WSR.US,D,20220602,000000,11.9346,11.9834,11.7492,11.8859,265319.58759006,0
+WSR.US,D,20220603,000000,11.8175,11.8859,11.6957,11.7786,287204.02410956,0
+WSR.US,D,20220606,000000,11.8372,11.8761,11.2905,11.3199,457637.42517017,0
+WSR.US,D,20220607,000000,11.2905,11.6663,11.2417,11.6029,227505.50292973,0
+WSR.US,D,20220608,000000,11.5931,11.5931,11.3005,11.3784,264862.55168972,0
+WSR.US,D,20220609,000000,11.437,11.437,11.1833,11.2029,263837.80751855,0
+WSR.US,D,20220610,000000,11.1247,11.1442,10.9686,10.9881,217928.24390598,0
+WSR.US,D,20220613,000000,10.7245,10.7929,10.2171,10.2563,484205.96729609,0
+WSR.US,D,20220614,000000,10.3245,10.4318,10.1588,10.3929,451936.77334595,0
+WSR.US,D,20220615,000000,10.5586,10.8613,10.4514,10.6367,377871.33888632,0
+WSR.US,D,20220616,000000,10.4123,10.4806,10.266,10.3733,584986.48229812,0
+WSR.US,D,20220617,000000,10.4222,10.6173,10.1927,10.2953,1036928.379365,0
+WSR.US,D,20220621,000000,10.2953,10.7149,10.266,10.4709,411820.088533,0
+WSR.US,D,20220622,000000,10.4027,10.627,10.2464,10.266,425552.68517085,0
+WSR.US,D,20220623,000000,10.2854,10.4846,10.2759,10.3636,320255.0978623,0
+WSR.US,D,20220624,000000,10.4123,10.6075,10.3342,10.5003,1018946.1686492,0
+WSR.US,D,20220627,000000,10.5392,10.7149,10.4709,10.5782,238797.15895185,0
+WSR.US,D,20220628,000000,10.6954,10.7941,10.4123,10.4222,196482.39789173,0
+WSR.US,D,20220629,000000,10.4318,10.4318,10.2464,10.3929,201079.40024361,0
+WSR.US,D,20220630,000000,10.2953,10.5491,10.2273,10.4904,242858.2201022,0
+WSR.US,D,20220701,000000,10.4316,10.6275,10.412,10.6079,337450.42133906,0
+WSR.US,D,20220705,000000,10.4513,10.4513,10.1867,10.4024,296222.15791846,0
+WSR.US,D,20220706,000000,10.2651,10.412,9.94184,10.0006,315886.31317548,0
+WSR.US,D,20220707,000000,10.3631,10.5394,10.1966,10.2357,303990.42318769,0
+WSR.US,D,20220708,000000,10.2064,10.3043,10.1085,10.1575,207210.2320375,0
+WSR.US,D,20220711,000000,10.1281,10.2651,9.93213,9.95166,326306.95762324,0
+WSR.US,D,20220712,000000,9.9126,10.1085,9.85377,10.0497,557021.06704649,0
+WSR.US,D,20220713,000000,9.96158,10.0508,9.84886,9.86351,221205.15650991,0
+WSR.US,D,20220714,000000,9.77539,10.0399,9.63825,10.0202,322535.63788286,0
+WSR.US,D,20220715,000000,10.226,10.226,9.96158,10.1671,581500.95463035,0
+WSR.US,D,20220718,000000,10.2846,10.3729,10.1671,10.3631,214535.41317913,0
+WSR.US,D,20220719,000000,10.4904,10.7354,10.452,10.6765,329397.31627351,0
+WSR.US,D,20220720,000000,10.6765,10.8137,10.4414,10.6765,349907.8234701,0
+WSR.US,D,20220721,000000,10.5785,10.6568,10.3386,10.5394,232496.65524531,0
+WSR.US,D,20220722,000000,10.5296,10.6275,10.4024,10.5198,270832.62066252,0
+WSR.US,D,20220725,000000,10.5785,10.7158,10.5394,10.6079,204757.95536819,0
+WSR.US,D,20220726,000000,10.6373,10.8283,10.6079,10.7158,162536.32591962,0
+WSR.US,D,20220727,000000,10.7059,10.8333,10.7059,10.7744,225696.23272483,0
+WSR.US,D,20220728,000000,10.8627,11.1662,10.7843,11.1271,276020.99286626,0
+WSR.US,D,20220729,000000,11.0781,11.1172,10.9703,10.9997,228236.30947471,0
+WSR.US,D,20220801,000000,10.9605,11.0587,10.8228,10.9702,228849.60455524,0
+WSR.US,D,20220802,000000,10.9506,11.0371,10.7933,10.7933,162068.27488791,0
+WSR.US,D,20220803,000000,10.6557,10.7736,10.1545,10.3313,536078.71596357,0
+WSR.US,D,20220804,000000,10.3313,10.4542,10.2232,10.292,263054.10517073,0
+WSR.US,D,20220805,000000,10.2232,10.2821,10.1103,10.2624,182920.78220779,0
+WSR.US,D,20220808,000000,10.351,10.6557,10.3412,10.4591,367046.04137268,0
+WSR.US,D,20220809,000000,10.5279,10.5279,10.351,10.4689,202500.65382384,0
+WSR.US,D,20220810,000000,10.5377,10.6852,10.5181,10.646,235120.20925422,0
+WSR.US,D,20220811,000000,10.6952,10.9211,10.646,10.8819,269075.47266153,0
+WSR.US,D,20220812,000000,10.9408,11.103,10.9408,10.9801,296131.4432284,0
+WSR.US,D,20220815,000000,10.9801,11.0587,10.7835,10.9309,187892.30154003,0
+WSR.US,D,20220816,000000,10.9702,11.0686,10.8916,10.9801,250365.38803731,0
+WSR.US,D,20220817,000000,10.8622,10.8622,10.577,10.6952,305298.28601595,0
+WSR.US,D,20220818,000000,10.754,10.8228,10.6164,10.6262,173013.34885876,0
+WSR.US,D,20220819,000000,10.577,10.6164,10.4002,10.5181,259741.79353869,0
+WSR.US,D,20220822,000000,10.4198,10.4395,10.2232,10.2428,177018.43820008,0
+WSR.US,D,20220823,000000,10.1937,10.3264,10.1545,10.2331,156268.67764765,0
+WSR.US,D,20220824,000000,10.292,10.379,10.2036,10.2821,148925.84430611,0
+WSR.US,D,20220825,000000,10.2133,10.4198,10.2133,10.3804,190619.66870388,0
+WSR.US,D,20220826,000000,10.3706,10.4295,10.2428,10.2428,183243.26463634,0
+WSR.US,D,20220829,000000,10.1839,10.2036,10.0659,10.0857,166066.24316613,0
+WSR.US,D,20220830,000000,10.0266,10.0561,9.6678,9.7022,331722.51655717,0
+WSR.US,D,20220831,000000,9.74152,9.74644,9.54983,9.67271,379222.04196355,0
+WSR.US,D,20220901,000000,9.64321,9.87914,9.58425,9.78084,382566.90702686,0
+WSR.US,D,20220902,000000,9.82032,9.96835,9.75124,9.78084,293981.45984717,0
+WSR.US,D,20220906,000000,9.83019,9.85981,9.46502,9.62293,370474.39209814,0
+WSR.US,D,20220907,000000,9.55384,9.72163,9.51437,9.71176,204311.79526701,0
+WSR.US,D,20220908,000000,9.68215,9.74136,9.47735,9.62293,339815.81896868,0
+WSR.US,D,20220909,000000,9.72163,10.0276,9.68215,10.0177,319844.533237,0
+WSR.US,D,20220912,000000,10.0375,10.1263,10.0079,10.0869,226450.3267082,0
+WSR.US,D,20220913,000000,9.92885,10.0276,9.78084,9.84993,219645.6412547,0
+WSR.US,D,20220914,000000,9.80058,9.90915,9.76111,9.84993,266785.00854537,0
+WSR.US,D,20220915,000000,9.81045,9.93877,9.75124,9.75124,210560.23112045,0
+WSR.US,D,20220916,000000,9.72163,9.80058,9.62293,9.70188,647143.21639678,0
+WSR.US,D,20220919,000000,9.62293,9.70188,9.62293,9.6624,273839.95565864,0
+WSR.US,D,20220920,000000,9.49463,9.55384,9.27749,9.54397,333089.1503079,0
+WSR.US,D,20220921,000000,9.5341,9.61306,9.26761,9.26761,234343.1944394,0
+WSR.US,D,20220922,000000,9.21828,9.34658,9.08504,9.12944,395943.32870397,0
+WSR.US,D,20220923,000000,8.97153,9.06036,8.85309,8.9814,332192.46379416,0
+WSR.US,D,20220926,000000,8.90244,8.94192,8.39909,8.46817,304423.55161068,0
+WSR.US,D,20220927,000000,8.48792,8.63596,8.37047,8.48792,304221.92379573,0
+WSR.US,D,20220928,000000,8.5274,8.72478,8.47805,8.63596,190507.88898075,0
+WSR.US,D,20220929,000000,8.53726,8.57182,8.09313,8.32999,520169.3664344,0
+WSR.US,D,20220930,000000,8.40896,8.51753,8.34974,8.34974,305719.44093395,0
+WSR.US,D,20221003,000000,8.46874,8.75632,8.32009,8.66707,432094.53459817,0
+WSR.US,D,20221004,000000,8.64723,8.89019,8.64723,8.87532,351766.24977168,0
+WSR.US,D,20221005,000000,8.81582,8.81582,8.49849,8.65715,334300.51006951,0
+WSR.US,D,20221006,000000,8.66707,8.66707,8.37949,8.39933,209828.87908469,0
+WSR.US,D,20221007,000000,8.35966,8.37949,8.18116,8.27041,243598.66494762,0
+WSR.US,D,20221010,000000,8.28033,8.3547,8.11174,8.15141,221059.59173267,0
+WSR.US,D,20221011,000000,8.12166,8.4142,8.09191,8.40924,403311.35859824,0
+WSR.US,D,20221012,000000,8.41916,8.42669,8.26049,8.27041,200297.3449239,0
+WSR.US,D,20221013,000000,8.16133,8.55799,8.082,8.52824,278950.65321199,0
+WSR.US,D,20221014,000000,8.61749,8.65715,8.29024,8.31008,171354.83942784,0
+WSR.US,D,20221017,000000,8.43899,8.61749,8.43403,8.55799,195537.6283307,0
+WSR.US,D,20221018,000000,8.67699,8.85548,8.60757,8.70674,184727.42454275,0
+WSR.US,D,20221019,000000,8.53815,8.57286,8.30016,8.4489,191009.84707996,0
+WSR.US,D,20221020,000000,8.43899,8.55799,8.35966,8.39933,176253.71722651,0
+WSR.US,D,20221021,000000,8.45882,8.62741,8.37949,8.55799,176256.74247011,0
+WSR.US,D,20221024,000000,8.61749,8.65715,8.48857,8.62741,168607.91824142,0
+WSR.US,D,20221025,000000,8.77615,9.05878,8.59776,8.95466,187174.84661303,0
+WSR.US,D,20221026,000000,9.08852,9.14803,8.88523,9.03399,184478.34615324,0
+WSR.US,D,20221027,000000,9.11332,9.22736,9.06374,9.12323,191496.91129915,0
+WSR.US,D,20221028,000000,9.18273,9.41081,9.08356,9.39097,230789.78355635,0
+WSR.US,D,20221031,000000,9.37115,9.40585,9.27199,9.33148,295143.77377419,0
+WSR.US,D,20221101,000000,9.46095,9.48086,9.26177,9.32152,255239.28793173,0
+WSR.US,D,20221102,000000,9.21197,9.28169,8.89329,8.92317,403074.03612924,0
+WSR.US,D,20221103,000000,8.87337,8.963,8.56465,8.78374,296476.81528049,0
+WSR.US,D,20221104,000000,8.90325,9.26177,8.88333,9.24185,199036.23736281,0
+WSR.US,D,20221107,000000,9.27173,9.36136,8.97296,9.11238,236347.62436059,0
+WSR.US,D,20221108,000000,9.17214,9.23189,9.06259,9.1323,163360.57482326,0
+WSR.US,D,20221109,000000,8.99288,9.21197,8.9381,8.963,168131.18679448,0
+WSR.US,D,20221110,000000,9.3016,9.57049,9.23189,9.37132,298624.6450019,0
+WSR.US,D,20221111,000000,9.34144,9.51174,9.24185,9.31156,251161.52425774,0
+WSR.US,D,20221114,000000,9.21197,9.33148,8.99288,9.14226,178241.7512942,0
+WSR.US,D,20221115,000000,9.20201,9.41115,9.17214,9.24185,177307.91228489,0
+WSR.US,D,20221116,000000,9.16218,9.26177,9.06259,9.10243,146294.41589613,0
+WSR.US,D,20221117,000000,9.02275,9.15222,8.97296,9.09247,204029.7657427,0
+WSR.US,D,20221118,000000,9.34144,9.45597,9.26177,9.36136,211500.47781718,0
+WSR.US,D,20221121,000000,9.32152,9.36136,9.15222,9.34144,184835.85965349,0
+WSR.US,D,20221122,000000,9.41115,9.4709,9.32152,9.39123,183026.42105696,0
+WSR.US,D,20221123,000000,9.36136,9.40119,9.17214,9.25181,151905.48297573,0
+WSR.US,D,20221125,000000,9.34144,9.49082,9.31156,9.37132,124222.6790535,0
+WSR.US,D,20221128,000000,9.36136,9.56053,9.22193,9.27173,204851.1424197,0
+WSR.US,D,20221129,000000,9.36136,9.56053,9.32152,9.54062,242174.57895309,0
+WSR.US,D,20221130,000000,9.50078,9.76967,9.43107,9.69,407474.12488063,0
+WSR.US,D,20221201,000000,9.73,9.92,9.66,9.73,226999,0
+WSR.US,D,20221202,000000,9.57,9.925,9.57,9.81,209695,0
+WSR.US,D,20221205,000000,9.7,9.71,9.495,9.56,238765,0
+WSR.US,D,20221206,000000,9.64,9.74,9.6,9.74,295947,0
+WSR.US,D,20221207,000000,9.67,9.86,9.59,9.66,266279,0
+WSR.US,D,20221208,000000,9.74,9.87,9.615,9.64,166967,0
+WSR.US,D,20221209,000000,9.64,9.82,9.64,9.7,130036,0
+WSR.US,D,20221212,000000,9.72,9.7365,9.49,9.59,381453,0
+WSR.US,D,20221213,000000,9.86,10.05,9.67,9.87,403754,0
+WSR.US,D,20221214,000000,9.81,9.93,9.67,9.74,232121,0
+WSR.US,D,20221215,000000,9.69,9.71,9.53,9.57,213234,0
+WSR.US,D,20221216,000000,9.5,9.69,9.46,9.52,1178910,0
+WSR.US,D,20221219,000000,9.56,9.66,9.5,9.57,238372,0
+WSR.US,D,20221220,000000,9.5,9.54,9.325,9.36,265074,0
+WSR.US,D,20221221,000000,9.4,9.7,9.4,9.53,175464,0
+WSR.US,D,20221222,000000,9.48,9.49,9.29,9.48,183834,0
+WSR.US,D,20221223,000000,9.4,9.65,9.4,9.61,125965,0
+WSR.US,D,20221227,000000,9.61,9.6249,9.54,9.59,84090,0
+WSR.US,D,20221228,000000,9.62,9.6888,9.325,9.39,213690,0
+WSR.US,D,20221229,000000,9.51,9.62,9.4675,9.56,147956,0
+WSR.US,D,20221230,000000,9.54,9.7,9.51,9.64,246477,0
+WSR.US,D,20230103,000000,9.72,9.815,9.55,9.66,216908,0
+WSR.US,D,20230104,000000,9.77,9.975,9.725,9.84,218332,0
+WSR.US,D,20230105,000000,9.83,9.83,9.66,9.74,167936,0
+WSR.US,D,20230106,000000,9.86,9.96,9.86,9.92,159439,0
+WSR.US,D,20230109,000000,9.91,9.99,9.85,9.88,216091,0
+WSR.US,D,20230110,000000,9.87,9.9,9.785,9.8,201761,0
+WSR.US,D,20230111,000000,9.88,10.055,9.84,10.05,207099,0
+WSR.US,D,20230112,000000,10.13,10.353,10.09,10.32,208627,0
+WSR.US,D,20230113,000000,10.29,10.33,10.24,10.31,172530,0
+WSR.US,D,20230117,000000,10.3,10.42,10.22,10.22,211681,0
+WSR.US,D,20230118,000000,10.34,10.34,10.015,10.06,198804,0
+WSR.US,D,20230119,000000,10.04,10.09,9.97,10.01,155750,0
+WSR.US,D,20230120,000000,10.06,10.08,9.91,10.05,203869,0
+WSR.US,D,20230123,000000,10.07,10.23,9.99,10.2,205330,0
+WSR.US,D,20230124,000000,10.18,10.21,10.1,10.12,122642,0
+WSR.US,D,20230125,000000,10.11,10.14,10.01,10.14,162759,0
+WSR.US,D,20230126,000000,10.16,10.235,10.14,10.21,102560,0
+WSR.US,D,20230127,000000,10.24,10.31,10.18,10.27,159573,0
+WSR.US,D,20230130,000000,10.27,10.3199,10.1,10.13,182543,0
+WSR.US,D,20230131,000000,10.17,10.445,10.16,10.41,270187,0
+WSR.US,D,20230201,000000,10.37,10.52,10.26,10.4,218551,0
+WSR.US,D,20230202,000000,10.44,10.615,10.37,10.5,169355,0
+WSR.US,D,20230203,000000,10.43,10.43,10.3,10.35,174919,0
+WSR.US,D,20230206,000000,10.31,10.34,10.1463,10.26,110738,0
+WSR.US,D,20230207,000000,10.2,10.38,10.15,10.25,195281,0
+WSR.US,D,20230208,000000,10.19,10.32,10.17,10.3,195179,0
+WSR.US,D,20230209,000000,10.37,10.39,10.14,10.14,164826,0
+WSR.US,D,20230210,000000,10.14,10.295,10.14,10.25,155612,0
+WSR.US,D,20230213,000000,10.26,10.33,10.23,10.27,124778,0
+WSR.US,D,20230214,000000,10.24,10.29,10.13,10.13,132255,0
+WSR.US,D,20230215,000000,10.1,10.225,10.06,10.2,163750,0
+WSR.US,D,20230216,000000,10.09,10.245,10.04,10.18,162486,0
+WSR.US,D,20230217,000000,10.23,10.23,10.075,10.14,175543,0
+WSR.US,D,20230221,000000,10.1,10.1261,9.775,9.79,199779,0
+WSR.US,D,20230222,000000,9.82,9.95,9.755,9.8,325226,0
+WSR.US,D,20230223,000000,9.84,9.92,9.7201,9.85,132706,0
+WSR.US,D,20230224,000000,9.75,9.7587,9.25,9.48,1864205,0
+WSR.US,D,20230227,000000,9.54,9.67,9.45,9.49,1023042,0
+WSR.US,D,20230228,000000,9.6,9.6695,9.45,9.45,773001,0
+WSR.US,D,20230301,000000,9.4,9.5,8.96,9.37,538568,0
+WSR.US,D,20230302,000000,9.3,9.42,9.3,9.35,398091,0
+WSR.US,D,20230303,000000,9.4,9.755,9.25,9.54,3043751,0
+WSR.US,D,20230306,000000,9.56,9.63,9.35,9.6,1004201,0
+WSR.US,D,20230307,000000,9.66,9.69,9.44,9.52,390254,0
+WSR.US,D,20230308,000000,9.51,9.61,9.47,9.53,434028,0
+WSR.US,D,20230309,000000,9.55,9.55,9.25,9.25,391713,0
+WSR.US,D,20230310,000000,9.23,9.23,8.79,8.89,616603,0
+WSR.US,D,20230313,000000,8.77,8.975,8.73,8.89,460101,0
+WSR.US,D,20230314,000000,9.12,9.35,9.08,9.24,619044,0
+WSR.US,D,20230315,000000,9.05,9.1,8.88,9.06,399430,0
+WSR.US,D,20230316,000000,8.92,8.98,8.66,8.81,310522,0
+WSR.US,D,20230317,000000,8.74,8.74,8.405,8.46,953806,0
+WSR.US,D,20230320,000000,8.54,8.67,8.43,8.51,399838,0
+WSR.US,D,20230321,000000,8.61,8.825,8.595,8.76,535483,0
+WSR.US,D,20230322,000000,8.73,8.77,8.55,8.56,627515,0
+WSR.US,D,20230323,000000,8.58,8.655,8.385,8.47,401744,0
+WSR.US,D,20230324,000000,8.36,8.77,8.31,8.77,355052,0
+WSR.US,D,20230327,000000,8.84,8.91,8.73,8.85,346740,0
+WSR.US,D,20230328,000000,8.78,8.86,8.73,8.84,392469,0
+WSR.US,D,20230329,000000,8.89,9.08,8.89,9.05,398316,0
+WSR.US,D,20230330,000000,9.09,9.125,8.9,8.98,588336,0
+WSR.US,D,20230331,000000,9.04,9.2,9.015,9.2,436485,0
+WSR.US,D,20230403,000000,9.18,9.24,8.985,8.99,369252,0
+WSR.US,D,20230404,000000,9.03,9.03,8.745,8.81,345012,0
+WSR.US,D,20230405,000000,8.77,8.82,8.7,8.72,227235,0
+WSR.US,D,20230406,000000,8.79,8.9,8.76,8.88,247103,0
+WSR.US,D,20230410,000000,8.86,8.9,8.68,8.81,248130,0
+WSR.US,D,20230411,000000,8.85,8.87,8.74,8.79,302943,0
+WSR.US,D,20230412,000000,8.95,9.03,8.835,8.89,726971,0
+WSR.US,D,20230413,000000,8.93,9.03,8.89,9.02,429084,0
+WSR.US,D,20230414,000000,9.05,9.1,8.94,9.06,417817,0
+WSR.US,D,20230417,000000,9.05,9.25,9.04,9.25,251392,0
+WSR.US,D,20230418,000000,9.29,9.29,9.085,9.16,211886,0
+WSR.US,D,20230419,000000,9.12,9.23,8.99,9.17,273180,0
+WSR.US,D,20230420,000000,9.15,9.175,8.95,9.02,327796,0
+WSR.US,D,20230421,000000,9.04,9.07,8.92,8.98,234412,0
+WSR.US,D,20230424,000000,8.98,9.015,8.84,8.89,267894,0
+WSR.US,D,20230425,000000,8.83,8.885,8.7769,8.83,260427,0
+WSR.US,D,20230426,000000,8.76,8.83,8.69,8.73,302139,0
+WSR.US,D,20230427,000000,8.73,8.91,8.715,8.86,296777,0
+WSR.US,D,20230428,000000,8.9,9.02,8.86,8.95,291468,0
+WSR.US,D,20230501,000000,8.9,8.99,8.7,8.76,358547,0
+WSR.US,D,20230502,000000,8.69,8.7,8.42,8.47,290423,0
+WSR.US,D,20230503,000000,8.44,8.83,8.3,8.64,451504,0
+WSR.US,D,20230504,000000,8.57,8.61,8.36,8.49,278052,0
+WSR.US,D,20230505,000000,8.62,8.7352,8.5956,8.66,242191,0
+WSR.US,D,20230508,000000,8.67,8.7,8.48,8.56,267727,0
+WSR.US,D,20230509,000000,8.51,8.62,8.49,8.51,273475,0
+WSR.US,D,20230510,000000,8.64,8.79,8.53,8.57,333591,0
+WSR.US,D,20230511,000000,8.5,8.63,8.46,8.47,289728,0
+WSR.US,D,20230512,000000,8.52,8.6,8.44,8.49,334903,0
+WSR.US,D,20230515,000000,8.49,8.545,8.395,8.46,372444,0
+WSR.US,D,20230516,000000,8.41,8.4899,8.21,8.22,314239,0
+WSR.US,D,20230517,000000,8.29,8.45,8.21,8.43,296467,0
+WSR.US,D,20230518,000000,8.39,8.635,8.36,8.58,369420,0
+WSR.US,D,20230519,000000,8.69,8.6999,8.51,8.61,751813,0
+WSR.US,D,20230522,000000,8.69,8.91,8.64,8.89,402647,0
+WSR.US,D,20230523,000000,8.9,9.05,8.89,8.92,366804,0
+WSR.US,D,20230524,000000,8.91,8.91,8.72,8.73,308826,0
+WSR.US,D,20230525,000000,8.71,8.76,8.54,8.58,313462,0
+WSR.US,D,20230526,000000,8.57,8.74,8.57,8.71,244593,0
+WSR.US,D,20230530,000000,8.72,8.81,8.7,8.76,246195,0
+WSR.US,D,20230531,000000,8.75,8.805,8.665,8.78,232419,0
+WSR.US,D,20230601,000000,8.78,8.82,8.64,8.75,282722,0
+WSR.US,D,20230602,000000,8.88,9.08,8.87,9.05,350973,0
+WSR.US,D,20230605,000000,9.01,9.03,8.845,8.85,255424,0
+WSR.US,D,20230606,000000,8.86,9.235,8.84,9.22,266485,0
+WSR.US,D,20230607,000000,9.31,9.59,9.26,9.56,346597,0
+WSR.US,D,20230608,000000,9.56,9.56,9.36,9.44,357716,0
+WSR.US,D,20230609,000000,9.5,9.67,9.5,9.61,273672,0
+WSR.US,D,20230612,000000,9.6,9.71,9.54,9.7,220144,0
+WSR.US,D,20230613,000000,9.68,9.84,9.63,9.78,325455,0
+WSR.US,D,20230614,000000,9.8,9.87,9.555,9.59,256167,0
+WSR.US,D,20230615,000000,9.56,9.66,9.5,9.66,199669,0
+WSR.US,D,20230616,000000,9.74,9.84,9.63,9.82,649132,0
+WSR.US,D,20230620,000000,9.79,9.85,9.645,9.77,251041,0
+WSR.US,D,20230621,000000,9.71,9.73,9.59,9.6,232136,0
+WSR.US,D,20230622,000000,9.61,9.61,9.3599,9.51,260515,0
+WSR.US,D,20230623,000000,9.39,9.56,9.335,9.38,1324293,0
+WSR.US,D,20230626,000000,9.34,9.55,9.29,9.5,241345,0
+WSR.US,D,20230627,000000,9.52,9.665,9.49,9.66,244933,0
+WSR.US,D,20230628,000000,9.65,9.65,9.495,9.54,221283,0
+WSR.US,D,20230629,000000,9.53,9.76,9.502,9.74,291951,0
+WSR.US,D,20230630,000000,9.85,9.85,9.61,9.7,256156,0
+WSR.US,D,20230703,000000,9.61,9.79,9.61,9.78,124406,0
+WSR.US,D,20230705,000000,9.74,9.818,9.63,9.71,314700,0
+WSR.US,D,20230706,000000,9.59,9.655,9.47,9.64,320587,0
+WSR.US,D,20230707,000000,9.6,9.845,9.6,9.69,384965,0
+WSR.US,D,20230710,000000,9.6,9.78,9.59,9.73,322195,0
+WSR.US,D,20230711,000000,9.78,9.93,9.74,9.91,287454,0
+WSR.US,D,20230712,000000,10,10.07,9.83,9.83,465127,0
+WSR.US,D,20230713,000000,9.85,9.9,9.77,9.88,301492,0
+WSR.US,D,20230714,000000,9.87,9.9,9.76,9.81,197825,0
+WSR.US,D,20230717,000000,9.78,9.92,9.735,9.9,221198,0
+WSR.US,D,20230718,000000,9.81,10.04,9.81,9.94,248837,0
+WSR.US,D,20230719,000000,9.94,10.115,9.94,10.11,259630,0
+WSR.US,D,20230720,000000,10.12,10.18,10.05,10.15,178909,0
+WSR.US,D,20230721,000000,10.21,10.22,10.05,10.07,202678,0
+WSR.US,D,20230724,000000,10.04,10.18,10,10.1,166849,0
+WSR.US,D,20230725,000000,10.11,10.16,10.07,10.15,260083,0
+WSR.US,D,20230726,000000,10.16,10.34,10.15,10.33,299352,0
+WSR.US,D,20230727,000000,10.37,10.425,10.21,10.25,400052,0
+WSR.US,D,20230728,000000,10.33,10.42,10.21,10.25,262562,0
+WSR.US,D,20230731,000000,10.26,10.33,10.205,10.32,354162,0
+WSR.US,D,20230801,000000,10.25,10.27,10.167,10.21,258922,0
+WSR.US,D,20230802,000000,10.15,10.43,10.15,10.26,394162,0
+WSR.US,D,20230803,000000,10.19,10.4,10.14,10.31,368026,0
+WSR.US,D,20230804,000000,10.3,10.47,10.3,10.34,224031,0
+WSR.US,D,20230807,000000,10.43,10.695,10.43,10.69,417113,0
+WSR.US,D,20230808,000000,10.74,10.74,10.515,10.61,226971,0
+WSR.US,D,20230809,000000,10.53,10.735,10.51,10.65,222430,0
+WSR.US,D,20230810,000000,10.66,10.73,10.47,10.49,255047,0
+WSR.US,D,20230811,000000,10.48,10.53,10.36,10.37,212440,0
+WSR.US,D,20230814,000000,10.27,10.36,10.23,10.24,205552,0
+WSR.US,D,20230815,000000,10.17,10.28,10.0701,10.09,265125,0
+WSR.US,D,20230816,000000,10.09,10.2,10,10,240451,0
+WSR.US,D,20230817,000000,10.05,10.076,9.81,9.81,208444,0
+WSR.US,D,20230818,000000,9.73,9.8026,9.67,9.74,597748,0
+WSR.US,D,20230821,000000,9.72,9.72,9.47,9.49,348533,0
+WSR.US,D,20230822,000000,9.55,9.56,9.47,9.49,237612,0
+WSR.US,D,20230823,000000,9.53,9.67,9.52,9.65,250807,0
+WSR.US,D,20230824,000000,9.61,9.795,9.6,9.64,249158,0
+WSR.US,D,20230825,000000,9.68,9.74,9.57,9.57,148869,0
+WSR.US,D,20230828,000000,9.53,9.815,9.53,9.8,263633,0
+WSR.US,D,20230829,000000,9.82,9.94,9.735,9.92,270846,0
+WSR.US,D,20230830,000000,9.89,10,9.89,9.97,225464,0
+WSR.US,D,20230831,000000,9.97,10.05,9.97,10,252830,0
+WSR.US,D,20230901,000000,10.02,10.12,9.94,9.95,222379,0
+WSR.US,D,20230905,000000,9.85,9.92,9.82,9.86,252028,0
+WSR.US,D,20230906,000000,9.92,9.96,9.83,9.95,208220,0
+WSR.US,D,20230907,000000,9.94,10.015,9.83,9.88,603946,0
+WSR.US,D,20230908,000000,9.87,9.96,9.86,9.87,265205,0
+WSR.US,D,20230911,000000,9.91,9.945,9.83,9.91,223533,0
+WSR.US,D,20230912,000000,9.9,9.91,9.83,9.87,305183,0
+WSR.US,D,20230913,000000,9.87,9.97,9.87,9.94,244169,0
+WSR.US,D,20230914,000000,10.01,10.07,9.985,10.03,238081,0
+WSR.US,D,20230915,000000,9.96,9.995,9.92,9.98,733098,0
+WSR.US,D,20230918,000000,9.97,9.99,9.845,9.86,462789,0
+WSR.US,D,20230919,000000,9.9,9.99,9.85,9.97,226830,0
+WSR.US,D,20230920,000000,10.05,10.098,9.94,9.95,187290,0
+WSR.US,D,20230921,000000,9.9,9.94,9.79,9.79,352658,0
+WSR.US,D,20230922,000000,9.8,9.89,9.7,9.7,239373,0
+WSR.US,D,20230925,000000,9.67,9.72,9.585,9.66,214772,0
+WSR.US,D,20230926,000000,9.62,9.68,9.435,9.46,209300,0
+WSR.US,D,20230927,000000,9.54,9.67,9.52,9.62,336476,0
+WSR.US,D,20230928,000000,9.64,9.74,9.63,9.67,346673,0
+WSR.US,D,20230929,000000,9.79,9.79,9.55,9.63,337349,0
+WSR.US,D,20231002,000000,9.58,9.58,9.26,9.35,465046,0
+WSR.US,D,20231003,000000,9.33,9.34,9.07,9.18,337842,0
+WSR.US,D,20231004,000000,9.19,9.3,9.085,9.19,328146,0
+WSR.US,D,20231005,000000,9.2,9.37,9.2,9.35,306174,0
+WSR.US,D,20231006,000000,9.3,9.42,9.22,9.32,213850,0
+WSR.US,D,20231009,000000,9.28,9.51,9.28,9.45,139015,0
+WSR.US,D,20231010,000000,9.45,9.58,9.45,9.51,178049,0
+WSR.US,D,20231011,000000,9.55,9.78,9.55,9.77,179920,0
+WSR.US,D,20231012,000000,9.76,9.76,9.59,9.68,277701,0
+WSR.US,D,20231013,000000,9.72,9.72,9.545,9.65,268661,0
+WSR.US,D,20231016,000000,9.74,9.86,9.67,9.86,318278,0
+WSR.US,D,20231017,000000,9.81,10.11,9.81,9.99,331401,0
+WSR.US,D,20231018,000000,9.91,9.93,9.78,9.8,178890,0
+WSR.US,D,20231019,000000,9.74,9.885,9.65,9.65,422195,0
+WSR.US,D,20231020,000000,9.69,9.77,9.39,9.39,277111,0
+WSR.US,D,20231023,000000,9.3,9.4301,9.24,9.24,356809,0
+WSR.US,D,20231024,000000,9.35,9.39,9.28,9.32,227741,0
+WSR.US,D,20231025,000000,9.2,9.3,9.18,9.27,189483,0
+WSR.US,D,20231026,000000,9.33,10.31,9.32,9.96,1937909,0
+WSR.US,D,20231027,000000,10,10.01,9.49,9.52,437459,0
+WSR.US,D,20231030,000000,9.62,9.709,9.55,9.69,297249,0
+WSR.US,D,20231031,000000,9.76,9.96,9.695,9.95,269929,0
+WSR.US,D,20231101,000000,9.84,9.96,9.47,9.93,359931,0
+WSR.US,D,20231102,000000,10.15,10.575,10.13,10.49,532331,0
+WSR.US,D,20231103,000000,10.65,10.95,10.605,10.89,633594,0
+WSR.US,D,20231106,000000,10.9,10.9,10.64,10.7,384035,0
+WSR.US,D,20231107,000000,10.71,10.71,10.35,10.39,239003,0
+WSR.US,D,20231108,000000,10.39,10.43,10.29,10.34,155681,0
+WSR.US,D,20231109,000000,10.37,10.42,10.22,10.29,313512,0
+WSR.US,D,20231110,000000,10.38,10.39,10.25,10.36,326168,0
+WSR.US,D,20231113,000000,10.31,10.51,10.27,10.49,327025,0
+WSR.US,D,20231114,000000,10.85,11.065,10.84,10.98,303715,0
+WSR.US,D,20231115,000000,11.01,11.14,10.94,11.03,550524,0
+WSR.US,D,20231116,000000,11.07,11.12,10.93,10.95,334025,0
+WSR.US,D,20231117,000000,11.04,11.06,10.965,10.97,380688,0
+WSR.US,D,20231120,000000,10.96,11.065,10.877,10.97,240734,0
+WSR.US,D,20231121,000000,10.92,11.005,10.89,10.95,357062,0
+WSR.US,D,20231122,000000,11.05,11.135,11.02,11.07,325292,0
+WSR.US,D,20231124,000000,11.1,11.17,11.03,11.15,219103,0
+WSR.US,D,20231127,000000,11.12,11.22,11.06,11.06,406166,0
+WSR.US,D,20231128,000000,11.08,11.12,10.98,11.01,292432,0
+WSR.US,D,20231129,000000,11.13,11.2,10.89,10.9,320311,0
+WSR.US,D,20231130,000000,10.97,11.15,10.91,10.96,3289455,0
+WSR.US,D,20231201,000000,10.84,11.21,10.82,11.19,459808,0
+WSR.US,D,20231204,000000,11.11,11.4,11.11,11.39,328509,0
+WSR.US,D,20231205,000000,11.33,11.375,11.28,11.32,313517,0
+WSR.US,D,20231206,000000,11.34,11.47,11.25,11.27,328605,0
+WSR.US,D,20231207,000000,11.26,11.475,11.23,11.43,274883,0
+WSR.US,D,20231208,000000,11.38,11.54,11.34,11.54,272333,0
+WSR.US,D,20231211,000000,11.56,11.685,11.475,11.63,320630,0
+WSR.US,D,20231212,000000,11.65,11.775,11.55,11.64,347153,0
+WSR.US,D,20231213,000000,11.64,12.14,11.56,12.09,449502,0
+WSR.US,D,20231214,000000,12.27,12.37,12.16,12.36,474619,0
+WSR.US,D,20231215,000000,12.34,12.35,12.22,12.33,1251343,0
+WSR.US,D,20231218,000000,12.33,12.33,12.13,12.24,551740,0
+WSR.US,D,20231219,000000,12.33,12.46,12.27,12.44,608675,0
+WSR.US,D,20231220,000000,12.47,12.63,12.2,12.2,602850,0
+WSR.US,D,20231221,000000,12.32,12.36,12.13,12.26,322054,0
+WSR.US,D,20231222,000000,12.36,12.42,12.24,12.24,265450,0
+WSR.US,D,20231226,000000,12.25,12.39,12.22,12.37,195610,0
+WSR.US,D,20231227,000000,12.35,12.44,12.26,12.41,255809,0
+WSR.US,D,20231228,000000,12.34,12.48,12.29,12.47,202350,0
+WSR.US,D,20231229,000000,12.5,12.5,12.29,12.29,294974,0
+WSR.US,D,20240102,000000,12.26,12.36,12.14,12.18,297982,0
+WSR.US,D,20240103,000000,12.05,12.05,11.91,11.95,246482,0
+WSR.US,D,20240104,000000,11.99,12.01,11.82,11.82,194057,0
+WSR.US,D,20240105,000000,11.7,11.88,11.62,11.67,195287,0
+WSR.US,D,20240108,000000,11.69,11.895,11.67,11.89,144739,0
+WSR.US,D,20240109,000000,11.73,11.7612,11.65,11.66,167012,0
+WSR.US,D,20240110,000000,11.65,11.72,11.56,11.58,311358,0
+WSR.US,D,20240111,000000,11.63,12,11.57,11.99,1583007,0
+WSR.US,D,20240112,000000,12.14,12.22,11.95,12.07,253989,0
+WSR.US,D,20240116,000000,12.32,12.3499,12.12,12.3,617682,0
+WSR.US,D,20240117,000000,12.1,12.36,12.1,12.34,372115,0
+WSR.US,D,20240118,000000,12.37,12.54,12.26,12.52,355043,0
+WSR.US,D,20240119,000000,12.6,12.73,12.44,12.69,370181,0
+WSR.US,D,20240122,000000,12.77,12.88,12.67,12.74,285336,0
+WSR.US,D,20240123,000000,12.79,12.835,12.61,12.68,205022,0
+WSR.US,D,20240124,000000,12.79,12.84,12.505,12.55,232744,0
+WSR.US,D,20240125,000000,12.76,12.81,12.635,12.76,184291,0
+WSR.US,D,20240126,000000,12.84,12.88,12.73,12.79,185252,0
+WSR.US,D,20240129,000000,12.8,12.8,12.655,12.75,164428,0
+WSR.US,D,20240130,000000,12.88,13.02,12.81,13,337770,0
+WSR.US,D,20240131,000000,13,13.09,12.83,12.92,801554,0
+WSR.US,D,20240201,000000,12.97,13.1,12.82,13.08,574512,0
+WSR.US,D,20240202,000000,13,13.07,12.92,13,824543,0
+WSR.US,D,20240205,000000,13,13.12,12.82,12.97,500665,0
+WSR.US,D,20240206,000000,12.88,12.93,12.81,12.84,296753,0
+WSR.US,D,20240207,000000,12.87,12.87,12.685,12.7,423806,0
+WSR.US,D,20240208,000000,12.7,12.775,12.53,12.65,436647,0
+WSR.US,D,20240209,000000,12.59,12.72,12.45,12.7,334416,0
+WSR.US,D,20240212,000000,12.76,12.85,12.68,12.76,299317,0
+WSR.US,D,20240213,000000,12.45,12.61,12.2,12.5,320189,0
+WSR.US,D,20240214,000000,12.57,12.58,12.38,12.43,237975,0
+WSR.US,D,20240215,000000,12.56,12.7098,12.491,12.63,306093,0
+WSR.US,D,20240216,000000,12.51,12.6,12.38,12.46,331978,0
+WSR.US,D,20240220,000000,12.32,12.4,12.2004,12.37,302947,0
+WSR.US,D,20240221,000000,12.38,12.48,12.325,12.41,230460,0
+WSR.US,D,20240222,000000,12.36,12.46,12.3,12.42,274379,0
+WSR.US,D,20240223,000000,12.4,12.415,12.23,12.3,297722,0
+WSR.US,D,20240226,000000,12.23,12.28,12.16,12.22,266341,0
+WSR.US,D,20240227,000000,12.29,12.395,12.27,12.27,311774,0
+WSR.US,D,20240228,000000,12.16,12.315,12.16,12.21,199669,0
+WSR.US,D,20240229,000000,12.35,12.38,12.21,12.32,251937,0
+WSR.US,D,20240301,000000,12.26,12.28,12.16,12.22,286563,0
+WSR.US,D,20240304,000000,12.19,12.47,12.19,12.31,244512,0
+WSR.US,D,20240305,000000,12.45,12.48,12.2,12.2,341473,0
+WSR.US,D,20240306,000000,12.2,12.31,12,12.08,342976,0
+WSR.US,D,20240307,000000,12.23,12.35,11.9031,12.05,484789,0
+WSR.US,D,20240308,000000,12.22,12.385,11.99,12.17,287144,0
+WSR.US,D,20240311,000000,12.11,12.18,12.02,12.1,213587,0
+WSR.US,D,20240312,000000,12.05,12.285,11.965,12.25,303342,0
+WSR.US,D,20240313,000000,12.19,12.385,12.15,12.37,345560,0
+WSR.US,D,20240314,000000,12.41,12.41,12.02,12.09,299089,0
+WSR.US,D,20240315,000000,12.03,12.15,11.82,11.93,591970,0
+WSR.US,D,20240318,000000,11.96,12.055,11.92,11.92,283381,0
+WSR.US,D,20240319,000000,11.91,12.11,11.905,12.1,180016,0
+WSR.US,D,20240320,000000,12.03,12.44,12.0054,12.39,225302,0
+WSR.US,D,20240321,000000,12.45,12.56,12.4,12.43,348694,0
+WSR.US,D,20240322,000000,12.48,12.48,12.09,12.11,280241,0
+WSR.US,D,20240325,000000,12.13,12.23,11.99,12.05,233706,0
+WSR.US,D,20240326,000000,12.08,12.12,11.96,12,282213,0
+WSR.US,D,20240327,000000,12.1,12.265,11.97,12.23,420394,0
+WSR.US,D,20240328,000000,12.27,12.55,12.27,12.55,371158,0
+WSR.US,D,20240401,000000,12.56,12.56,12.175,12.22,322406,0
+WSR.US,D,20240402,000000,12.13,12.13,11.76,11.78,504146,0
+WSR.US,D,20240403,000000,11.79,11.81,11.65,11.75,272441,0
+WSR.US,D,20240404,000000,11.83,11.89,11.62,11.65,199378,0
+WSR.US,D,20240405,000000,11.61,11.675,11.51,11.51,187431,0
+WSR.US,D,20240408,000000,11.57,11.805,11.55,11.76,244599,0
+WSR.US,D,20240409,000000,11.78,11.84,11.62,11.74,336843,0
+WSR.US,D,20240410,000000,11.48,11.5,11.06,11.14,540093,0
+WSR.US,D,20240411,000000,11.19,11.235,11.06,11.12,351226,0
+WSR.US,D,20240412,000000,11.05,11.12,10.87,10.96,232496,0
+WSR.US,D,20240415,000000,11,11.065,10.765,10.96,260487,0
+WSR.US,D,20240416,000000,10.94,10.94,10.8,10.86,173326,0
+WSR.US,D,20240417,000000,10.87,10.94,10.79,10.81,196396,0
+WSR.US,D,20240418,000000,10.84,11.015,10.8,10.94,259428,0
+WSR.US,D,20240419,000000,10.96,11.24,10.96,11.22,221740,0
+WSR.US,D,20240422,000000,11.24,11.36,11.19,11.33,200597,0
+WSR.US,D,20240423,000000,11.37,11.55,11.33,11.5,154101,0
+WSR.US,D,20240424,000000,11.45,11.465,11.31,11.38,150965,0
+WSR.US,D,20240425,000000,11.27,11.405,11.23,11.38,251110,0
+WSR.US,D,20240426,000000,11.41,11.465,11.33,11.37,196559,0
+WSR.US,D,20240429,000000,11.4,11.49,11.375,11.48,174777,0
+WSR.US,D,20240430,000000,11.42,11.61,11.38,11.5,244782,0
+WSR.US,D,20240501,000000,11.48,11.76,11.43,11.6,355835,0
+WSR.US,D,20240502,000000,11.81,11.81,11.55,11.78,374137,0
+WSR.US,D,20240503,000000,11.9,11.91,11.37,11.58,428750,0
+WSR.US,D,20240506,000000,11.68,11.82,11.655,11.77,188758,0
+WSR.US,D,20240507,000000,11.84,12.305,11.84,12.25,446619,0
+WSR.US,D,20240508,000000,12.15,12.3,12.15,12.25,653850,0
+WSR.US,D,20240509,000000,12.27,12.34,12.2,12.34,189253,0
+WSR.US,D,20240510,000000,12.35,12.48,12.295,12.46,208145,0
+WSR.US,D,20240513,000000,12.52,12.52,12.365,12.47,277986,0
+WSR.US,D,20240514,000000,12.61,12.64,12.425,12.53,227116,0
+WSR.US,D,20240515,000000,12.64,12.64,12.42,12.46,344942,0
+WSR.US,D,20240516,000000,12.52,12.545,12.44,12.46,250409,0
+WSR.US,D,20240517,000000,12.49,12.49,12.39,12.41,232816,0
+WSR.US,D,20240520,000000,12.4,12.4982,12.4,12.44,222604,0
+WSR.US,D,20240521,000000,12.45,12.68,12.435,12.66,547879,0
+WSR.US,D,20240522,000000,12.59,12.7,12.59,12.69,462909,0
+WSR.US,D,20240523,000000,12.69,12.69,12.51,12.6,633434,0
+WSR.US,D,20240524,000000,12.7,12.78,12.48,12.75,360940,0
+WSR.US,D,20240528,000000,12.8,12.99,12.72,12.98,421794,0
+WSR.US,D,20240529,000000,12.83,12.99,12.775,12.84,811237,0
+WSR.US,D,20240530,000000,12.97,12.995,12.865,12.96,349454,0
+WSR.US,D,20240531,000000,12.98,13.05,12.915,13.04,555360,0
+WSR.US,D,20240603,000000,13.12,13.13,13,13.1,320675,0
+WSR.US,D,20240604,000000,13.13,13.24,13.06,13.22,465102,0
+WSR.US,D,20240605,000000,13.29,13.29,13.07,13.08,419401,0
+WSR.US,D,20240606,000000,13.04,13.44,13.02,13.42,365974,0
+WSR.US,D,20240607,000000,13.31,13.38,13.08,13.15,360474,0
+WSR.US,D,20240610,000000,13.04,13.095,12.92,13.05,273754,0
+WSR.US,D,20240611,000000,13.01,13.1299,12.94,13.08,309687,0
+WSR.US,D,20240612,000000,13.33,13.425,13.06,13.08,450100,0
+WSR.US,D,20240613,000000,13.17,13.4,13.07,13.37,329177,0
+WSR.US,D,20240614,000000,13.29,13.38,13.18,13.38,374551,0
+WSR.US,D,20240617,000000,13.29,13.49,13.25,13.49,247590,0
+WSR.US,D,20240618,000000,13.49,13.49,13.15,13.16,341577,0
+WSR.US,D,20240620,000000,13.16,13.34,13.13,13.34,272081,0
+WSR.US,D,20240621,000000,13.31,13.31,13.13,13.26,624487,0
+WSR.US,D,20240624,000000,13.3,13.34,13.22,13.3,249622,0
+WSR.US,D,20240625,000000,13.33,13.33,12.99,13.1,216546,0
+WSR.US,D,20240626,000000,13.01,13.04,12.815,12.87,291113,0
+WSR.US,D,20240627,000000,12.94,12.99,12.845,12.98,412821,0
+WSR.US,D,20240628,000000,13.02,13.31,12.9604,13.31,766498,0
+WSR.US,D,20240701,000000,13.28,13.28,13.05,13.15,309866,0
+WSR.US,D,20240702,000000,13.15,13.245,13.145,13.18,166494,0
+WSR.US,D,20240703,000000,13.16,13.24,13.14,13.21,109376,0
+WSR.US,D,20240705,000000,13.14,13.265,13.07,13.22,179458,0
+WSR.US,D,20240708,000000,13.21,13.34,13.185,13.19,191287,0
+WSR.US,D,20240709,000000,13.21,13.22,13.11,13.22,117563,0
+WSR.US,D,20240710,000000,13.25,13.32,13.18,13.32,251172,0
+WSR.US,D,20240711,000000,13.45,13.74,13.44,13.7,425577,0
+WSR.US,D,20240712,000000,13.8,13.86,13.63,13.68,413346,0
+WSR.US,D,20240715,000000,13.74,13.89,13.62,13.88,403471,0
+WSR.US,D,20240716,000000,13.95,14.12,13.94,14.07,313291,0
+WSR.US,D,20240717,000000,14.05,14.23,14.02,14.07,495018,0
+WSR.US,D,20240718,000000,13.98,14.16,13.925,13.97,688893,0
+WSR.US,D,20240719,000000,14.04,14.06,13.845,13.95,245577,0
+WSR.US,D,20240722,000000,13.98,14.2,13.92,14.15,264527,0
+WSR.US,D,20240723,000000,14.12,14.37,14.05,14.31,318062,0
+WSR.US,D,20240724,000000,14.31,14.485,13.95,13.96,323483,0
+WSR.US,D,20240725,000000,14.1,14.245,13.93,13.93,281645,0
+WSR.US,D,20240726,000000,14.03,14.065,13.84,13.94,648790,0
+WSR.US,D,20240729,000000,13.92,13.96,13.655,13.72,355123,0
+WSR.US,D,20240730,000000,13.75,14.04,13.67,14.04,371093,0
+WSR.US,D,20240731,000000,14.04,14.045,13.77,13.8,329808,0
+WSR.US,D,20240801,000000,13.76,14.04,13.55,13.69,332682,0
+WSR.US,D,20240802,000000,13.57,13.57,13.32,13.4,320421,0
+WSR.US,D,20240805,000000,13.1,13.2,12.81,12.84,337959,0
+WSR.US,D,20240806,000000,12.84,13.42,12.84,13.34,346353,0
+WSR.US,D,20240807,000000,13.41,13.43,13.05,13.06,194023,0
+WSR.US,D,20240808,000000,13.16,13.31,13.035,13.11,234158,0
+WSR.US,D,20240809,000000,13.13,13.21,13.025,13.13,351649,0
+WSR.US,D,20240812,000000,13.16,13.17,12.91,13.15,239554,0
+WSR.US,D,20240813,000000,13.32,13.36,13.105,13.26,201768,0
+WSR.US,D,20240814,000000,13.33,13.33,13.17,13.21,198978,0
+WSR.US,D,20240815,000000,13.4,13.45,13.19,13.39,369079,0
+WSR.US,D,20240816,000000,13.37,13.42,13.21,13.33,433838,0
+WSR.US,D,20240819,000000,13.35,13.405,13.26,13.28,260515,0
+WSR.US,D,20240820,000000,13.25,13.29,13.08,13.16,329679,0
+WSR.US,D,20240821,000000,13.17,13.31,13.105,13.28,266152,0
+WSR.US,D,20240822,000000,13.26,13.31,13.1401,13.2,213238,0
+WSR.US,D,20240823,000000,13.29,13.51,13.21,13.4,305158,0
+WSR.US,D,20240826,000000,13.49,13.665,13.41,13.59,305782,0
+WSR.US,D,20240827,000000,13.58,13.63,13.5,13.57,145372,0
+WSR.US,D,20240828,000000,13.58,13.65,13.42,13.44,321335,0
+WSR.US,D,20240829,000000,13.46,13.46,13.28,13.34,278413,0
+WSR.US,D,20240830,000000,13.42,13.465,13.33,13.42,564299,0
+WSR.US,D,20240903,000000,13.29,13.42,13.21,13.21,293436,0
+WSR.US,D,20240904,000000,13.21,13.25,12.94,13.01,387744,0
+WSR.US,D,20240905,000000,13.07,13.13,12.975,13.1,220768,0
+WSR.US,D,20240906,000000,13.17,13.195,12.99,13.08,176188,0
+WSR.US,D,20240909,000000,12.95,13.05,12.78,12.99,275882,0
+WSR.US,D,20240910,000000,13.06,13.06,12.78,12.95,210447,0
+WSR.US,D,20240911,000000,12.88,12.915,12.71,12.89,251318,0
+WSR.US,D,20240912,000000,12.94,13.281,12.94,13.22,261068,0
+WSR.US,D,20240913,000000,13.34,13.445,13.305,13.44,318395,0
+WSR.US,D,20240916,000000,13.5,13.52,13.33,13.36,307332,0
+WSR.US,D,20240917,000000,13.36,13.38,13.19,13.21,197558,0
+WSR.US,D,20240918,000000,13.18,13.4,13.095,13.11,197721,0
+WSR.US,D,20240919,000000,13.31,13.32,13.08,13.3,201425,0
+WSR.US,D,20240920,000000,13.25,13.37,13.1999,13.25,1455598,0
+WSR.US,D,20240923,000000,13.29,13.53,13.29,13.46,178161,0
+WSR.US,D,20240924,000000,13.51,13.53,13.41,13.46,243422,0
+WSR.US,D,20240925,000000,13.49,13.49,13.275,13.33,238929,0
+WSR.US,D,20240926,000000,13.25,13.33,13.185,13.29,293501,0
+WSR.US,D,20240927,000000,13.36,13.48,13.32,13.44,200483,0
+WSR.US,D,20240930,000000,13.38,13.53,13.33,13.53,370110,0
+WSR.US,D,20241001,000000,13.55,13.6,13.31,13.45,256443,0
+WSR.US,D,20241002,000000,13.32,13.4,13.23,13.32,171354,0
+WSR.US,D,20241003,000000,13.23,13.29,13.165,13.24,154365,0
+WSR.US,D,20241004,000000,13.25,13.38,13.1301,13.31,143848,0
+WSR.US,D,20241007,000000,13.22,13.29,13.1893,13.29,139159,0
+WSR.US,D,20241008,000000,13.34,13.47,13.26,13.47,156081,0
+WSR.US,D,20241009,000000,14,14.53,13.975,14.34,931355,0
+WSR.US,D,20241010,000000,14.3,14.3,13.975,14.04,469681,0
+WSR.US,D,20241011,000000,14.06,14.24,13.96,14.15,409542,0
+WSR.US,D,20241014,000000,14.16,14.185,13.95,14.06,263931,0
+WSR.US,D,20241015,000000,14.06,14.32,14.03,14.24,306994,0
+WSR.US,D,20241016,000000,14.25,14.5,14.25,14.46,271145,0
+WSR.US,D,20241017,000000,14.41,14.46,14.27,14.39,203756,0
+WSR.US,D,20241018,000000,14.4,14.54,14.34,14.49,192983,0
+WSR.US,D,20241021,000000,14.42,14.43,14.07,14.19,308668,0
+WSR.US,D,20241022,000000,14.14,14.2226,14.04,14.05,114000,0
+WSR.US,D,20241023,000000,14.01,14.18,13.94,14.18,161369,0
+WSR.US,D,20241024,000000,14.15,14.315,14.15,14.28,174960,0
+WSR.US,D,20241025,000000,14.36,14.37,14.17,14.17,105830,0
+WSR.US,D,20241028,000000,14.26,14.35,14.26,14.28,109781,0
+WSR.US,D,20241029,000000,14.16,14.25,14.14,14.16,137486,0
+WSR.US,D,20241030,000000,14.1,14.22,13.895,14.05,303847,0
+WSR.US,D,20241031,000000,13.95,13.995,13.55,13.78,432328,0
+WSR.US,D,20241101,000000,13.81,13.82,13.59,13.64,334875,0
+WSR.US,D,20241104,000000,13.59,14.055,13.59,13.96,295654,0
+WSR.US,D,20241105,000000,13.91,14.12,13.82,14.1,233997,0
+WSR.US,D,20241106,000000,14.5,14.65,14.08,14.31,507730,0
+WSR.US,D,20241107,000000,14.32,14.48,14.22,14.29,204273,0
+WSR.US,D,20241108,000000,14.37,14.47,14.3,14.44,262280,0
+WSR.US,D,20241111,000000,14.385,14.68,14.35,14.66,314474,0
+WSR.US,D,20241112,000000,14.74,14.78,14.535,14.62,304751,0
+WSR.US,D,20241113,000000,14.655,14.795,14.505,14.56,199508,0
+WSR.US,D,20241114,000000,14.585,14.6,14.19,14.25,217283,0
+WSR.US,D,20241115,000000,14.273,14.34,14.14,14.34,193938,0
+WSR.US,D,20241118,000000,14.1951,14.57,14.19,14.45,223218,0
+WSR.US,D,20241119,000000,14.435,14.605,14.42,14.59,226221,0
+WSR.US,D,20241120,000000,14.51,14.53,14.28,14.43,199081,0
+WSR.US,D,20241121,000000,14.47,14.66,14.4217,14.66,183378,0
+WSR.US,D,20241122,000000,14.73,14.76,14.66,14.73,201928,0
+WSR.US,D,20241125,000000,14.78,14.8768,14.755,14.84,249658,0
+WSR.US,D,20241126,000000,14.78,14.99,14.78,14.84,207362,0
+WSR.US,D,20241127,000000,14.945,15.0134,14.87,14.88,246075,0
+WSR.US,D,20241129,000000,14.9145,15,14.71,14.72,127231,0
+WSR.US,D,20241202,000000,14.7,14.75,14.46,14.53,236580,0
+WSR.US,D,20241203,000000,14.42,14.5,14.24,14.41,227656,0
+WSR.US,D,20241204,000000,14.445,14.445,14.29,14.39,195268,0
+WSR.US,D,20241205,000000,14.42,14.56,14.365,14.56,224250,0
+WSR.US,D,20241206,000000,14.5,14.57,14.31,14.32,166210,0
+WSR.US,D,20241209,000000,14.43,14.44,14.2899,14.37,211825,0
+WSR.US,D,20241210,000000,14.26,14.49,14.13,14.38,211791,0
+WSR.US,D,20241211,000000,14.42,14.53,14.38,14.41,173272,0
+WSR.US,D,20241212,000000,14.41,14.58,14.39,14.43,122472,0
+WSR.US,D,20241213,000000,14.43,14.675,14.3258,14.64,417849,0
+WSR.US,D,20241216,000000,14.72,15.19,14.69,15.19,490175,0
+WSR.US,D,20241217,000000,15.05,15.29,15.035,15.22,260902,0
+WSR.US,D,20241218,000000,15.1776,15.36,14.53,14.54,373151,0
+WSR.US,D,20241219,000000,14.655,14.68,14.25,14.25,269552,0
+WSR.US,D,20241220,000000,14.04,14.49,14.02,14.26,729801,0
+WSR.US,D,20241223,000000,14.3,14.315,13.98,14.02,234891,0
+WSR.US,D,20241224,000000,13.96,14.16,13.95,14.15,70193,0
+WSR.US,D,20241226,000000,14.12,14.25,14.09,14.2,114285,0
+WSR.US,D,20241227,000000,14.12,14.295,14.005,14.01,122936,0
+WSR.US,D,20241230,000000,13.94,14.21,13.92,14.1,179334,0
+WSR.US,D,20241231,000000,14.2083,14.29,14.07,14.17,169878,0
+WSR.US,D,20250102,000000,14.17,14.25,13.9,14.03,174768,0
+WSR.US,D,20250103,000000,14.0842,14.22,14.03,14.2,145369,0
+WSR.US,D,20250106,000000,14.09,14.09,13.78,13.79,224314,0
+WSR.US,D,20250107,000000,13.86,13.86,13.47,13.67,245760,0
+WSR.US,D,20250108,000000,13.57,13.6582,13.513,13.53,125767,0
+WSR.US,D,20250110,000000,13.23,13.31,13.07,13.27,196483,0
+WSR.US,D,20250113,000000,13.19,13.27,13.05,13.25,252858,0
+WSR.US,D,20250114,000000,13.27,13.35,13.12,13.32,194960,0
+WSR.US,D,20250115,000000,13.6,13.635,13.28,13.32,174245,0
+WSR.US,D,20250116,000000,13.28,13.62,13.28,13.58,183480,0
+WSR.US,D,20250117,000000,13.595,13.74,13.38,13.41,199481,0
+WSR.US,D,20250121,000000,13.515,13.63,13.47,13.58,110205,0
+WSR.US,D,20250122,000000,13.43,13.51,13.27,13.36,241133,0
+WSR.US,D,20250123,000000,13.335,13.49,13.2803,13.49,132187,0
+WSR.US,D,20250124,000000,13.44,13.45,13.25,13.39,267741,0
+WSR.US,D,20250127,000000,13.39,13.745,13.35,13.52,170407,0
+WSR.US,D,20250128,000000,13.48,13.73,13.4,13.48,211964,0
+WSR.US,D,20250129,000000,13.43,13.5,13.23,13.32,128031,0
+WSR.US,D,20250130,000000,13.5,13.51,13.28,13.4,188855,0
+WSR.US,D,20250131,000000,13.48,13.48,13.28,13.4,203469,0
+WSR.US,D,20250203,000000,13,13.33,12.9743,13.28,199733,0
+WSR.US,D,20250204,000000,13.23,13.43,13.14,13.4,126163,0
+WSR.US,D,20250205,000000,13.45,13.595,13.45,13.54,149393,0
+WSR.US,D,20250206,000000,13.56,13.58,13.43,13.53,159923,0
+WSR.US,D,20250207,000000,13.43,13.53,13.3,13.49,293891,0
+WSR.US,D,20250210,000000,13.4014,13.53,13.35,13.47,116249,0
+WSR.US,D,20250211,000000,13.41,13.68,13.4052,13.67,130521,0
+WSR.US,D,20250212,000000,13.51,13.67,13.46,13.64,147540,0
+WSR.US,D,20250213,000000,13.63,13.78,13.575,13.75,138569,0
+WSR.US,D,20250214,000000,13.82,13.82,13.56,13.57,120752,0
+WSR.US,D,20250218,000000,13.4547,13.565,13.38,13.42,135862,0
+WSR.US,D,20250219,000000,13.36,13.46,13.3,13.39,285351,0
+WSR.US,D,20250220,000000,13.37,13.55,13.32,13.45,169418,0
+WSR.US,D,20250221,000000,13.52,13.56,13.23,13.32,270648,0
+WSR.US,D,20250224,000000,13.32,13.45,13.26,13.35,134595,0
+WSR.US,D,20250225,000000,13.43,13.5,13.37,13.4,254794,0
+WSR.US,D,20250226,000000,13.37,13.43,13.232,13.31,141703,0
+WSR.US,D,20250227,000000,13.31,13.405,13.2764,13.38,181884,0
+WSR.US,D,20250228,000000,13.44,13.65,13.42,13.62,262983,0
+WSR.US,D,20250303,000000,13.6,13.66,13.4642,13.58,264184,0
+WSR.US,D,20250304,000000,13.745,14.38,13.745,14.05,586010,0
+WSR.US,D,20250305,000000,13.94,14.09,13.69,13.75,297324,0
+WSR.US,D,20250306,000000,13.655,13.83,13.465,13.73,258528,0
+WSR.US,D,20250307,000000,13.8,14.28,13.68,14.26,446621,0
+WSR.US,D,20250310,000000,14.255,14.3197,13.99,14.25,350431,0
+WSR.US,D,20250311,000000,14.32,14.34,13.87,14.09,372722,0
+WSR.US,D,20250312,000000,14.14,14.38,13.905,14.34,330167,0
+WSR.US,D,20250313,000000,14.33,14.46,14.17,14.3,329634,0
+WSR.US,D,20250314,000000,14.29,14.48,14.04,14.48,240771,0
+WSR.US,D,20250317,000000,14.4969,14.5,14.265,14.32,290762,0
+WSR.US,D,20250318,000000,14.31,14.73,14.3,14.49,289542,0
+WSR.US,D,20250319,000000,14.555,14.555,14.19,14.36,262638,0
+WSR.US,D,20250320,000000,14.325,14.505,14.26,14.5,200696,0
+WSR.US,D,20250321,000000,14.465,14.465,14.19,14.34,648399,0
+WSR.US,D,20250324,000000,14.468,14.61,14.3758,14.58,113131,0
+WSR.US,D,20250325,000000,14.5324,14.5324,14.2,14.31,191894,0
+WSR.US,D,20250326,000000,14.42,14.49,14.39,14.46,165537,0
+WSR.US,D,20250327,000000,14.5,14.63,14.44,14.45,119023,0
+WSR.US,D,20250328,000000,14.455,14.56,14.31,14.53,233952,0
+WSR.US,D,20250331,000000,14.515,14.775,14.3983,14.57,241193,0
+WSR.US,D,20250401,000000,14.63,14.67,14.325,14.62,247534,0
+WSR.US,D,20250402,000000,14.58,14.715,14.49,14.62,221635,0
+WSR.US,D,20250403,000000,14.59,14.6,14.17,14.19,247218,0
+WSR.US,D,20250404,000000,14.005,14.02,13.49,13.51,476869,0
+WSR.US,D,20250407,000000,13.14,13.34,12.61,12.95,654570,0
+WSR.US,D,20250408,000000,13.26,13.33,12.53,12.7,348543,0
+WSR.US,D,20250409,000000,12.55,13.27,12.27,13.05,332126,0
+WSR.US,D,20250410,000000,12.97,13.225,12.52,12.69,322694,0
+WSR.US,D,20250411,000000,12.595,12.85,12.46,12.82,235773,0
+WSR.US,D,20250414,000000,13.065,13.15,12.85,13.09,316206,0
+WSR.US,D,20250415,000000,13.17,13.23,13.09,13.1,135962,0
+WSR.US,D,20250416,000000,13.24,13.26,13.07,13.17,154130,0
+WSR.US,D,20250417,000000,13.2,13.4,13.1128,13.26,169271,0
+WSR.US,D,20250421,000000,13.15,13.205,12.94,13.03,126791,0
+WSR.US,D,20250422,000000,13.2,13.31,13.06,13.23,208659,0
+WSR.US,D,20250423,000000,13.32,13.41,13.12,13.2,218628,0
+WSR.US,D,20250424,000000,13.2,13.2,13.03,13.14,156891,0
+WSR.US,D,20250425,000000,13.1,13.14,12.925,13.13,118605,0
+WSR.US,D,20250428,000000,13.1853,13.25,13.0403,13.23,143135,0
+WSR.US,D,20250429,000000,13.21,13.24,13.07,13.09,167486,0
+WSR.US,D,20250430,000000,13.09,13.105,12.81,13.04,245391,0
+WSR.US,D,20250501,000000,12.61,12.69,11.775,12.54,612636,0
+WSR.US,D,20250502,000000,12.81,12.87,12.6,12.72,298824,0
+WSR.US,D,20250505,000000,12.655,12.69,12.525,12.58,299750,0
+WSR.US,D,20250506,000000,12.66,12.84,12.535,12.76,275663,0
+WSR.US,D,20250507,000000,12.8595,12.8595,12.46,12.57,660272,0
+WSR.US,D,20250508,000000,12.66,12.7,12.465,12.66,278104,0
+WSR.US,D,20250509,000000,12.59,12.65,12.46,12.59,292424,0
+WSR.US,D,20250512,000000,12.77,12.8398,12.52,12.73,296680,0
+WSR.US,D,20250513,000000,12.87,12.87,12.55,12.58,268575,0
+WSR.US,D,20250514,000000,12.56,12.56,12.28,12.33,243344,0
+WSR.US,D,20250515,000000,12.5264,12.77,12.3504,12.71,259750,0
+WSR.US,D,20250516,000000,12.715,12.75,12.67,12.73,248263,0
+WSR.US,D,20250519,000000,12.62,12.69,12.5581,12.67,152708,0
+WSR.US,D,20250520,000000,12.65,12.69,12.58,12.61,153562,0
+WSR.US,D,20250521,000000,12.46,12.49,12.25,12.26,191874,0
+WSR.US,D,20250522,000000,12.35,12.35,12.1,12.12,250856,0
+WSR.US,D,20250523,000000,12.295,12.295,11.96,12.06,241355,0
+WSR.US,D,20250527,000000,12.255,12.38,12.06,12.31,209863,0
+WSR.US,D,20250528,000000,12.35,12.39,12.11,12.15,211043,0
+WSR.US,D,20250529,000000,12.14,12.36,12.13,12.35,225975,0
+WSR.US,D,20250530,000000,12.3,12.385,12.26,12.32,213381,0
+WSR.US,D,20250602,000000,12.28,12.41,12.1,12.38,274753,0
+WSR.US,D,20250603,000000,12.355,12.39,12.2367,12.29,143555,0
+WSR.US,D,20250604,000000,12.295,12.3,12.2,12.24,192146,0
+WSR.US,D,20250605,000000,12.2,12.3,12.065,12.26,174143,0
+WSR.US,D,20250606,000000,12.335,12.45,12.225,12.31,188828,0
+WSR.US,D,20250609,000000,12.325,12.49,12.23,12.46,161501,0
+WSR.US,D,20250610,000000,12.51,12.64,12.43,12.56,129613,0
+WSR.US,D,20250611,000000,12.625,12.63,12.435,12.44,169552,0
+WSR.US,D,20250612,000000,12.5,12.5,12.365,12.42,189392,0
+WSR.US,D,20250613,000000,12.345,12.41,12.2102,12.4,228328,0
+WSR.US,D,20250616,000000,12.53,12.535,12.19,12.24,273818,0
+WSR.US,D,20250617,000000,12.21,12.44,12.0755,12.32,266948,0
+WSR.US,D,20250618,000000,12.3194,12.54,12.27,12.4,278159,0
+WSR.US,D,20250620,000000,12.47,12.54,12.24,12.28,418679,0
+WSR.US,D,20250623,000000,12.3098,12.59,12.29,12.58,305674,0
+WSR.US,D,20250624,000000,12.575,12.65,12.49,12.53,226806,0
+WSR.US,D,20250625,000000,12.455,12.5,12.19,12.2,239047,0
+WSR.US,D,20250626,000000,12.2,12.55,12.2,12.54,410101,0
+WSR.US,D,20250627,000000,12.5999,12.6,12.37,12.53,785007,0
+WSR.US,D,20250630,000000,12.53,12.53,12.33,12.48,282407,0
+WSR.US,D,20250701,000000,12.36,12.69,12.35,12.54,239085,0
+WSR.US,D,20250702,000000,12.6,12.735,12.475,12.72,236609,0
+WSR.US,D,20250703,000000,12.73,12.81,12.67,12.74,132060,0
+WSR.US,D,20250707,000000,12.832,12.832,12.48,12.6,326100,0
+WSR.US,D,20250708,000000,12.555,12.77,12.5,12.62,289810,0
+WSR.US,D,20250709,000000,12.64,12.675,12.52,12.62,186529,0
+WSR.US,D,20250710,000000,12.6,12.83,12.54,12.71,263588,0
+WSR.US,D,20250711,000000,12.66,12.76,12.52,12.72,158027,0
+WSR.US,D,20250714,000000,12.65,12.7984,12.61,12.77,153418,0
+WSR.US,D,20250715,000000,12.69,12.71,12.35,12.36,192122,0
+WSR.US,D,20250716,000000,12.445,12.59,12.41,12.56,369105,0
+WSR.US,D,20250717,000000,12.57,12.67,12.51,12.52,198440,0
+WSR.US,D,20250718,000000,12.56,12.59,12.37,12.44,151233,0
+WSR.US,D,20250721,000000,12.46,12.6,12.4184,12.47,171329,0
+WSR.US,D,20250722,000000,12.4,12.66,12.4,12.54,302710,0
+WSR.US,D,20250723,000000,12.54,12.56,12.46,12.55,186882,0
+WSR.US,D,20250724,000000,12.4934,12.64,12.46,12.53,185871,0
+WSR.US,D,20250725,000000,12.475,12.615,12.43,12.6,241000,0
+WSR.US,D,20250728,000000,12.57,12.59,12.36,12.37,218952,0
+WSR.US,D,20250729,000000,12.455,12.72,12.42,12.68,237332,0
+WSR.US,D,20250730,000000,12.79,12.79,12.33,12.39,325934,0
+WSR.US,D,20250731,000000,12.39,12.625,12.11,12.19,297092,0
+WSR.US,D,20250801,000000,12.16,12.225,11.795,11.8,264090,0
+WSR.US,D,20250804,000000,11.815,12.12,11.8,12.12,249330,0
+WSR.US,D,20250805,000000,12.18,12.22,12.08,12.17,179009,0
+WSR.US,D,20250806,000000,12.21,12.23,12.1,12.16,173125,0
+WSR.US,D,20250807,000000,12.14,12.2,11.97,12.1,140569,0
+WSR.US,D,20250808,000000,12.14,12.14,11.95,11.97,95465,0
+WSR.US,D,20250811,000000,11.985,12.05,11.89,11.99,168561,0
+WSR.US,D,20250812,000000,12.0576,12.27,12,12.24,184543,0
+WSR.US,D,20250813,000000,12.27,12.37,12.21,12.33,186135,0
+WSR.US,D,20250814,000000,12.26,12.285,12.12,12.18,133123,0
+WSR.US,D,20250815,000000,12.195,12.2,12.07,12.17,318960,0
+WSR.US,D,20250818,000000,12.135,12.285,12.135,12.27,211998,0
+WSR.US,D,20250819,000000,12.32,12.49,12.31,12.39,136558,0
+WSR.US,D,20250820,000000,12.44,12.51,12.34,12.4,116745,0
+WSR.US,D,20250821,000000,12.36,12.76,12.36,12.69,300650,0
+WSR.US,D,20250822,000000,12.76,13.005,12.69,12.93,234836,0
+WSR.US,D,20250825,000000,12.91,12.94,12.795,12.84,166872,0
+WSR.US,D,20250826,000000,12.86,12.9,12.81,12.83,187503,0
+WSR.US,D,20250827,000000,12.86,13.03,12.77,13,156282,0
+WSR.US,D,20250828,000000,12.975,13.02,12.86,12.96,174759,0
+WSR.US,D,20250829,000000,13.03,13.19,12.9701,13.16,248015,0
+WSR.US,D,20250902,000000,12.94,13.09,12.87,12.89,219760,0
+WSR.US,D,20250903,000000,12.845,12.95,12.82,12.88,132343,0
+WSR.US,D,20250904,000000,12.935,13.06,12.93,13.06,111791,0
+WSR.US,D,20250905,000000,13.205,13.24,13,13.18,363943,0
+WSR.US,D,20250908,000000,13.03,13.03,12.88,12.96,276776,0
+WSR.US,D,20250909,000000,12.9495,12.9495,12.79,12.82,110525,0
+WSR.US,D,20250910,000000,12.85,12.865,12.75,12.85,133277,0
+WSR.US,D,20250911,000000,12.86,13.15,12.815,13.13,172614,0
+WSR.US,D,20250912,000000,13.12,13.1371,13,13.02,100075,0
+WSR.US,D,20250915,000000,12.95,13.05,12.88,12.93,186041,0
+WSR.US,D,20250916,000000,12.8378,12.9,12.7236,12.78,167776,0
+WSR.US,D,20250917,000000,12.7182,12.93,12.645,12.72,351338,0
+WSR.US,D,20250918,000000,12.72,12.97,12.72,12.94,326063,0
+WSR.US,D,20250919,000000,12.93,13.07,12.7,12.73,590527,0
+WSR.US,D,20250922,000000,12.88,12.88,12.595,12.79,168227,0
+WSR.US,D,20250923,000000,12.81,12.88,12.77,12.85,138675,0
+WSR.US,D,20250924,000000,12.72,12.815,12.68,12.77,148403,0
+WSR.US,D,20250925,000000,12.775,12.7811,12.545,12.62,174806,0
+WSR.US,D,20250926,000000,12.665,12.67,12.43,12.5,168968,0
+WSR.US,D,20250929,000000,12.5,12.5,12.19,12.25,264720,0
+WSR.US,D,20250930,000000,12.21,12.3,12.19,12.28,219566,0
+WSR.US,D,20251001,000000,12.17,12.218,12.1,12.18,151106,0
+WSR.US,D,20251002,000000,12.09,12.1735,11.94,12.08,208828,0
+WSR.US,D,20251003,000000,12.105,12.225,12.05,12.07,275639,0
+WSR.US,D,20251006,000000,12.025,12.0324,11.84,11.87,308947,0
+WSR.US,D,20251007,000000,11.81,11.8297,11.66,11.68,239881,0
+WSR.US,D,20251008,000000,11.66,11.74,11.58,11.72,157363,0
+WSR.US,D,20251009,000000,11.71,11.795,11.5835,11.62,137962,0
+WSR.US,D,20251010,000000,11.72,11.72,11.4307,11.46,192025,0
+WSR.US,D,20251013,000000,11.51,11.78,11.45,11.75,264192,0
+WSR.US,D,20251014,000000,11.755,11.895,11.63,11.87,174272,0
+WSR.US,D,20251015,000000,11.9,12.08,11.89,11.98,150821,0
+WSR.US,D,20251016,000000,11.862771,11.98,11.8,11.83,142841,0
+WSR.US,D,20251017,000000,11.88,11.92,11.7868,11.9,158748,0
+WSR.US,D,20251020,000000,11.872,12.08,11.855,12.07,168995,0
+WSR.US,D,20251021,000000,12.0737,12.14,12,12.06,155174,0
+WSR.US,D,20251022,000000,12.08,12.17,12.02,12.15,176498,0
+WSR.US,D,20251023,000000,12.14,12.17,12.03,12.15,163648,0
+WSR.US,D,20251024,000000,12.14,12.24,12.11,12.2,151132,0
+WSR.US,D,20251027,000000,12.14,12.27,12.115,12.24,154513,0
+WSR.US,D,20251028,000000,12.155,12.17,11.985,12.14,252525,0
+WSR.US,D,20251029,000000,11.95,12.17,11.915,12.04,251617,0
+WSR.US,D,20251030,000000,12.35,13.02,12.35,12.95,373001,0
+WSR.US,D,20251031,000000,12.77,12.86,12.52,12.54,304181,0
+WSR.US,D,20251103,000000,12.4,12.57,12.32,12.56,219907,0
+WSR.US,D,20251104,000000,13.9,13.9,13.06,13.18,498712,0
+WSR.US,D,20251105,000000,13.3,13.3,13,13.11,312310,0
+WSR.US,D,20251106,000000,13.14,13.37,13.06,13.26,272975,0
+WSR.US,D,20251107,000000,13.32,13.4,13.285,13.35,214689,0
+WSR.US,D,20251110,000000,13.34,13.5,13.2852,13.4,282841,0
+WSR.US,D,20251111,000000,13.5,13.57,13.35,13.36,151872,0
+WSR.US,D,20251112,000000,13.355,13.45,13.17,13.17,213470,0
+WSR.US,D,20251113,000000,13.19,13.35,13.13,13.25,229010,0
+WSR.US,D,20251114,000000,13.25,13.37,13.14,13.35,127261,0
+WSR.US,D,20251117,000000,13.36,13.44,13.11,13.16,203136,0
+WSR.US,D,20251118,000000,13.275,13.33,13.09,13.11,224676,0
+WSR.US,D,20251119,000000,13.1,13.145,12.93,13.12,229162,0
+WSR.US,D,20251120,000000,13.24,13.29,13.155,13.2,150278,0
+WSR.US,D,20251121,000000,13.2,13.48,13.19,13.4,193042,0
+WSR.US,D,20251124,000000,13.27,13.41,13.16,13.16,329990,0
+WSR.US,D,20251125,000000,13.15,13.5,13.15,13.35,250557,0
+WSR.US,D,20251126,000000,13.485,13.61,13.3,13.37,383945,0
+WSR.US,D,20251128,000000,13.36,13.385,13.275,13.29,93640,0
+WSR.US,D,20251201,000000,13.19,13.255,13.1,13.1,274331,0
+WSR.US,D,20251202,000000,13.16,13.25,13.08,13.2,198187,0
+WSR.US,D,20251203,000000,13.21,13.33,13.17,13.26,153761,0
+WSR.US,D,20251204,000000,13.2,13.3299,13.2,13.24,197599,0
+WSR.US,D,20251205,000000,13.26,13.31,13.18,13.22,174488,0
+WSR.US,D,20251208,000000,13.18,13.25,13.08,13.08,176167,0
+WSR.US,D,20251209,000000,13,13.405,13,13.33,153123,0
+WSR.US,D,20251210,000000,13.33,13.49,13.3,13.46,237749,0
+WSR.US,D,20251211,000000,13.495,13.6,13.43,13.47,253296,0
+WSR.US,D,20251212,000000,13.43,13.575,13.42,13.52,194457,0
+WSR.US,D,20251215,000000,13.6,13.67,13.53,13.6,223013,0
+WSR.US,D,20251216,000000,13.655,13.68,13.54,13.6,244295,0
+WSR.US,D,20251217,000000,13.6,13.77,13.59,13.73,181923,0
+WSR.US,D,20251218,000000,13.72,13.765,13.625,13.66,224943,0
+WSR.US,D,20251219,000000,13.685,13.74,13.6,13.6,517092,0
+WSR.US,D,20251222,000000,13.65,13.73,13.48,13.49,183164,0
+WSR.US,D,20251223,000000,13.52,13.675,13.45,13.63,152655,0
+WSR.US,D,20251224,000000,13.5844,13.775,13.5844,13.7,104778,0
+WSR.US,D,20251226,000000,13.7162,13.76,13.69,13.72,125868,0
+WSR.US,D,20251229,000000,13.69,13.9,13.69,13.9,211749,0
+WSR.US,D,20251230,000000,13.9311,13.95,13.83,13.9,175415,0
+WSR.US,D,20251231,000000,13.95,13.95,13.72,13.89,233077,0
+WSR.US,D,20260102,000000,13.73,13.9139,13.571,13.81,198389,0
+WSR.US,D,20260105,000000,13.76,13.76,13.6,13.65,186170,0
+WSR.US,D,20260106,000000,13.75,14.01,13.68,14.01,285075,0
+WSR.US,D,20260107,000000,14.015,14.07,13.88,14.06,185534,0
+WSR.US,D,20260108,000000,13.98,14.35,13.98,14.25,209016,0
+WSR.US,D,20260109,000000,14.1978,14.24,13.92,13.99,232475,0
+WSR.US,D,20260112,000000,13.96,14.07,13.8343,13.89,223680,0
+WSR.US,D,20260113,000000,14,14.01,13.78,13.81,173185,0
+WSR.US,D,20260114,000000,13.805,13.99,13.78,13.99,153308,0
+WSR.US,D,20260115,000000,14.005,14.11,13.965,14.1,180427,0
+WSR.US,D,20260116,000000,14.1,14.15,13.91,14.13,199804,0
+WSR.US,D,20260120,000000,14.045,14.17,13.94,14.1,192404,0
+WSR.US,D,20260121,000000,14.15,14.28,14,14.26,220946,0
+WSR.US,D,20260122,000000,14.28,14.495,14.17,14.17,169729,0
+WSR.US,D,20260123,000000,14.15,14.25,13.98,14.18,150098,0
+WSR.US,D,20260126,000000,14.2,14.2574,14.06,14.13,211458,0
+WSR.US,D,20260127,000000,14.1,14.25,14.07,14.25,144639,0
+WSR.US,D,20260128,000000,14.275,14.3742,13.88,13.92,182357,0
+WSR.US,D,20260129,000000,13.91,14.1673,13.8949,14.09,198695,0
+WSR.US,D,20260130,000000,14.105,14.34,14.05,14.24,236762,0
+WSR.US,D,20260202,000000,14.28,14.52,14.235,14.44,187911,0
+WSR.US,D,20260203,000000,14.47,14.5799,14.29,14.39,167629,0
+WSR.US,D,20260204,000000,14.65,14.8,14.5517,14.7,181844,0
+WSR.US,D,20260205,000000,14.72,14.985,14.72,14.96,232724,0
+WSR.US,D,20260206,000000,14.95,15.09,14.86,14.99,207891,0
+WSR.US,D,20260209,000000,14.99,15.0699,14.84,15,204628,0
+WSR.US,D,20260210,000000,14.99,15.1,14.99,15,148173,0
+WSR.US,D,20260211,000000,15.06,15.07,14.84,14.94,148006,0
+WSR.US,D,20260212,000000,15.01,15.17,14.81,15,192457,0
+WSR.US,D,20260213,000000,14.95,15.29,14.95,15.21,146125,0
+WSR.US,D,20260217,000000,15.3,15.32,15.09,15.23,138306,0
+WSR.US,D,20260218,000000,15.18,15.215,14.84,14.85,213986,0
diff --git a/daily/us/nyse stocks/2/wts.us.txt b/daily/us/nyse stocks/2/wts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..915f5ed12b3f630ed6d2e28149a473da6196506a
--- /dev/null
+++ b/daily/us/nyse stocks/2/wts.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTS.US,D,20050225,000000,28.3174,28.8212,26.9014,28.7964,1071507.75982,0
+WTS.US,D,20050228,000000,28.707,29.7076,28.6354,29.4254,340706.93749101,0
+WTS.US,D,20050301,000000,29.4323,29.4323,28.546,28.8123,262847.57064811,0
+WTS.US,D,20050302,000000,28.7606,29.4581,28.6274,29.2822,226008.13235931,0
+WTS.US,D,20050303,000000,29.4671,29.7225,29.4671,29.6102,130969.90927454,0
+WTS.US,D,20050304,000000,29.7076,29.7314,29.2167,29.7146,120465.34562764,0
+WTS.US,D,20050307,000000,29.7403,30.3783,29.7146,30.3087,218776.3068787,0
+WTS.US,D,20050308,000000,30.3276,30.7607,30.3087,30.4299,218322.4308292,0
+WTS.US,D,20050309,000000,30.4299,30.4299,29.6986,29.8228,148036.05128683,0
+WTS.US,D,20050310,000000,29.8228,30.1846,29.4939,29.5386,144308.43069398,0
+WTS.US,D,20050311,000000,29.5833,29.8805,29.4671,29.8486,96506.527200575,0
+WTS.US,D,20050314,000000,29.9093,30.8104,29.9093,30.3276,104527.35228831,0
+WTS.US,D,20050315,000000,30.5492,30.8552,30.0702,30.281,107128.83696232,0
+WTS.US,D,20050316,000000,30.281,30.3365,29.5297,29.7076,86220.347373502,0
+WTS.US,D,20050317,000000,29.6012,30.0892,29.0468,29.8318,196516.25291186,0
+WTS.US,D,20050318,000000,29.8805,29.8903,29.1729,29.2445,259797.24180985,0
+WTS.US,D,20050321,000000,29.1998,29.4671,28.9364,29.3707,97410.253791388,0
+WTS.US,D,20050322,000000,29.4164,29.9282,28.9821,29.0715,105428.05974798,0
+WTS.US,D,20050323,000000,28.9544,29.0895,28.5818,28.7795,97184.82533221,0
+WTS.US,D,20050324,000000,28.845,29.3081,28.6721,28.7884,100799.73169546,0
+WTS.US,D,20050328,000000,29.0101,29.2445,28.4924,28.5818,76276.335743398,0
+WTS.US,D,20050329,000000,28.5907,29.325,28.5012,28.845,146342.31871184,0
+WTS.US,D,20050330,000000,29.1143,29.2644,28.8272,29.1064,129844.77973276,0
+WTS.US,D,20050331,000000,29.1412,29.2077,28.7606,28.855,132894.10219397,0
+WTS.US,D,20050401,000000,28.855,29.1064,28.4447,28.5012,220016.16340419,0
+WTS.US,D,20050404,000000,28.6274,29.4671,28.5012,29.2544,131200.36961898,0
+WTS.US,D,20050405,000000,29.3449,29.5118,29.1332,29.2902,205557.54432821,0
+WTS.US,D,20050406,000000,29.2167,29.5038,29.1412,29.1412,106337.82460109,0
+WTS.US,D,20050407,000000,29.0548,29.3896,28.7606,29.2992,87123.067587267,0
+WTS.US,D,20050408,000000,29.2167,29.2167,28.7884,28.845,83624.9009618,0
+WTS.US,D,20050411,000000,28.8927,29.1143,28.3174,28.38,79776.515122965,0
+WTS.US,D,20050412,000000,28.38,29.1143,27.7152,29.1064,198998.98509398,0
+WTS.US,D,20050413,000000,29.2902,29.2902,28.8053,28.8371,165436.31047967,0
+WTS.US,D,20050414,000000,28.7606,29.0101,27.5831,27.5831,203639.38967109,0
+WTS.US,D,20050415,000000,27.7421,28.2657,26.9651,27.0724,164421.88241337,0
+WTS.US,D,20050418,000000,27.0346,27.4857,26.2834,26.9729,180803.68803171,0
+WTS.US,D,20050419,000000,27.0813,28.227,27.0813,27.9447,118882.31452815,0
+WTS.US,D,20050420,000000,27.8931,28.4507,27.6099,27.8733,224083.93943989,0
+WTS.US,D,20050421,000000,28.069,28.8053,27.7421,28.7606,142612.68536489,0
+WTS.US,D,20050422,000000,28.6721,28.6721,27.6745,28.2836,175378.30935568,0
+WTS.US,D,20050425,000000,28.37,28.697,28.2101,28.5012,109276.44558681,0
+WTS.US,D,20050426,000000,28.4167,28.9107,27.9806,28.0879,120573.02797198,0
+WTS.US,D,20050427,000000,27.7421,28.0969,27.4927,27.7679,90514.558245444,0
+WTS.US,D,20050428,000000,27.7769,28.1157,27.3356,27.7003,90514.558245444,0
+WTS.US,D,20050429,000000,27.6745,28.0084,27.2195,27.6556,166908.64010368,0
+WTS.US,D,20050502,000000,27.5652,28.5559,27.5652,28.399,132442.23889856,0
+WTS.US,D,20050503,000000,28.2737,28.9821,28.2737,28.5728,132894.10219397,0
+WTS.US,D,20050504,000000,28.5371,29.6399,28.4507,29.5038,213916.51210471,0
+WTS.US,D,20050505,000000,29.5038,29.6719,29.325,29.4581,380258.5619293,0
+WTS.US,D,20050506,000000,29.8646,29.9907,29.5038,29.6479,212562.93497259,0
+WTS.US,D,20050509,000000,29.7076,30.6724,29.325,30.2987,183407.18545981,0
+WTS.US,D,20050510,000000,30.0414,30.0414,29.0618,29.2167,142383.23139752,0
+WTS.US,D,20050511,000000,29.3995,29.9808,29.0985,29.6906,92890.614460268,0
+WTS.US,D,20050512,000000,30.264,30.742,29.8646,30.0325,242619.39194503,0
+WTS.US,D,20050513,000000,29.946,30.3872,29.5475,29.8139,305226.10821958,0
+WTS.US,D,20050516,000000,29.8228,30.6376,29.8228,30.246,171090.13674603,0
+WTS.US,D,20050517,000000,30.254,30.5999,30.0971,30.246,149504.35540263,0
+WTS.US,D,20050518,000000,30.3544,30.5919,30.1846,30.2183,162385.98164141,0
+WTS.US,D,20050519,000000,30.2283,30.5999,29.9361,30.574,149279.93332051,0
+WTS.US,D,20050520,000000,30.5919,30.6287,30.0514,30.6287,87239.807325056,0
+WTS.US,D,20050523,000000,30.752,31.1921,30.5303,30.717,185328.35924808,0
+WTS.US,D,20050524,000000,30.6287,30.6287,29.9282,30.246,132782.39434142,0
+WTS.US,D,20050525,000000,30.1756,30.1846,29.6399,29.8486,114698.80513169,0
+WTS.US,D,20050526,000000,29.9649,30.6983,29.9093,30.0892,93678.607690344,0
+WTS.US,D,20050527,000000,30.3693,31.2169,30.1926,31.2169,248272.21183434,0
+WTS.US,D,20050531,000000,31.2169,31.2269,30.5919,30.8194,480041.85280436,0
+WTS.US,D,20050601,000000,30.6187,30.9725,30.5919,30.7927,191204.59484247,0
+WTS.US,D,20050602,000000,30.752,30.8104,30.3087,30.423,273358.17255731,0
+WTS.US,D,20050603,000000,30.5224,30.5303,30.1339,30.3087,153686.85842204,0
+WTS.US,D,20050606,000000,30.1756,30.3465,30.0892,30.2183,93678.607690344,0
+WTS.US,D,20050607,000000,30.1159,30.5303,29.9649,29.9649,142495.9456271,0
+WTS.US,D,20050608,000000,29.9649,30.5224,29.8993,29.946,69951.255984749,0
+WTS.US,D,20050609,000000,29.956,30.3187,29.6906,30.3187,63735.87132454,0
+WTS.US,D,20050610,000000,30.3872,30.4299,30.2183,30.3544,135043.72357256,0
+WTS.US,D,20050613,000000,30.2183,30.7847,29.9361,30.2283,113004.06617965,0
+WTS.US,D,20050614,000000,30.3187,31.2547,30.2908,31.2269,123064.81754755,0
+WTS.US,D,20050615,000000,31.1921,31.1921,30.5641,30.6187,324097.69065938,0
+WTS.US,D,20050616,000000,30.0892,30.1516,29.0815,29.8486,400373.02002574,0
+WTS.US,D,20050617,000000,30.0892,30.752,29.8486,30.246,327034.29889101,0
+WTS.US,D,20050620,000000,30.5571,32.0506,30.5224,31.3541,502303.91952529,0
+WTS.US,D,20050621,000000,31.3541,31.3541,30.5919,30.9625,247251.74550574,0
+WTS.US,D,20050622,000000,31.4048,31.7138,30.8821,31.7038,366925.07239511,0
+WTS.US,D,20050623,000000,31.6194,31.6551,29.956,29.956,363759.01019611,0
+WTS.US,D,20050624,000000,30.0892,30.0892,29.1998,29.5833,418792.73917014,0
+WTS.US,D,20050627,000000,29.5118,29.6986,29.0715,29.4581,186344.80006848,0
+WTS.US,D,20050628,000000,29.4671,30.0792,29.4671,29.956,169618.81349907,0
+WTS.US,D,20050629,000000,30.2373,30.3087,29.5118,30.0325,128483.15158423,0
+WTS.US,D,20050630,000000,30.2183,30.3187,29.5208,29.6399,126904.14599293,0
+WTS.US,D,20050701,000000,29.6399,29.8039,29.3349,29.7314,121367.05946437,0
+WTS.US,D,20050705,000000,29.9361,30.0414,29.4771,29.5386,224539.8282435,0
+WTS.US,D,20050706,000000,29.7602,29.8566,29.4323,29.5475,178096.53376746,0
+WTS.US,D,20050707,000000,29.6102,29.6559,29.3796,29.4581,216742.41886084,0
+WTS.US,D,20050708,000000,29.5922,29.8139,29.2077,29.6559,298783.28234609,0
+WTS.US,D,20050711,000000,29.8715,30.9725,29.8715,30.8104,186006.65737972,0
+WTS.US,D,20050712,000000,30.9188,31.3728,30.752,30.8552,134476.12691641,0
+WTS.US,D,20050713,000000,31.1484,31.1484,30.725,30.9367,176400.78843838,0
+WTS.US,D,20050714,000000,31.6283,31.6283,30.9725,31.0728,168374.93146539,0
+WTS.US,D,20050715,000000,31.0818,31.1225,30.6635,30.8741,123966.53138427,0
+WTS.US,D,20050718,000000,30.8821,30.9089,30.5303,30.5571,78536.658597483,0
+WTS.US,D,20050719,000000,30.8384,30.8821,30.6724,30.752,150294.36138681,0
+WTS.US,D,20050720,000000,30.9725,31.1484,30.574,31.0341,312226.46697871,0
+WTS.US,D,20050721,000000,31.4215,31.4782,30.7082,30.8194,141256.08910162,0
+WTS.US,D,20050722,000000,30.9367,31.4495,30.5303,31.4495,174586.2906174,0
+WTS.US,D,20050725,000000,31.5021,31.8588,31.4683,31.6462,128034.30741997,0
+WTS.US,D,20050726,000000,31.6551,31.9622,31.3371,31.5905,224539.8282435,0
+WTS.US,D,20050727,000000,31.5637,31.9452,31.1553,31.841,138997.77900163,0
+WTS.US,D,20050728,000000,31.9722,33.2281,31.9175,33.2281,195160.66302564,0
+WTS.US,D,20050729,000000,33.077,33.1307,32.1858,32.296,283304.19694151,0
+WTS.US,D,20050801,000000,32.296,32.296,31.7217,31.7316,269177.68229201,0
+WTS.US,D,20050802,000000,31.841,32.0784,31.5826,32.0784,193347.17158172,0
+WTS.US,D,20050803,000000,31.0639,31.1484,29.4671,29.6012,897252.56725205,0
+WTS.US,D,20050804,000000,29.0278,29.0985,27.5652,28.4774,1638784.3880641,0
+WTS.US,D,20050805,000000,28.4774,28.4774,27.5115,28.38,572027.73429676,0
+WTS.US,D,20050808,000000,28.3453,28.37,27.7859,28.0004,300253.599216,0
+WTS.US,D,20050809,000000,28.0004,28.2996,27.8833,27.9717,206457.24541082,0
+WTS.US,D,20050810,000000,27.9717,28.5191,27.8733,28.1932,186795.65698684,0
+WTS.US,D,20050811,000000,28.1932,28.4774,27.8833,28.4257,175158.9191588,0
+WTS.US,D,20050812,000000,28.0789,28.2996,27.5563,28.0541,197303.23976489,0
+WTS.US,D,20050815,000000,27.8733,28.8927,27.7003,28.7606,274149.18491854,0
+WTS.US,D,20050816,000000,28.7606,28.8212,27.6556,27.6646,309179.1572716,0
+WTS.US,D,20050817,000000,27.7679,28.4774,27.6288,28.3253,195271.36450113,0
+WTS.US,D,20050818,000000,28.37,28.4068,27.9717,28.2737,522981.94876967,0
+WTS.US,D,20050819,000000,28.3174,28.9454,28.3174,28.8212,226801.15747463,0
+WTS.US,D,20050822,000000,29.0618,29.0715,28.399,28.6453,146002.16326897,0
+WTS.US,D,20050823,000000,28.7606,28.7606,27.917,27.9717,168033.76964547,0
+WTS.US,D,20050824,000000,28.0084,28.5818,27.8931,28.1684,186909.37759348,0
+WTS.US,D,20050825,000000,28.4507,28.9364,28.4068,28.7338,185101.92441186,0
+WTS.US,D,20050826,000000,28.688,28.688,28.1594,28.2101,182617.17947564,0
+WTS.US,D,20050829,000000,28.227,28.9634,27.8483,28.6095,152101.81456844,0
+WTS.US,D,20050830,000000,28.6095,28.845,28.2737,28.546,108824.5822914,0
+WTS.US,D,20050831,000000,28.8212,29.9649,28.4068,29.9649,282851.32726906,0
+WTS.US,D,20050901,000000,30.0255,30.8821,29.9997,30.3614,383653.07171863,0
+WTS.US,D,20050902,000000,30.5303,30.5571,30.0971,30.281,124079.24561385,0
+WTS.US,D,20050906,000000,30.4399,30.725,30.254,30.725,259006.22944862,0
+WTS.US,D,20050907,000000,30.7927,30.7927,29.3449,29.8566,333818.28658441,0
+WTS.US,D,20050908,000000,29.7771,29.8228,29.2167,29.4075,165212.89477459,0
+WTS.US,D,20050909,000000,30.246,30.246,29.0715,29.7146,341275.5405242,0
+WTS.US,D,20050912,000000,29.7076,29.7692,29.2724,29.5386,173234.72623938,0
+WTS.US,D,20050913,000000,29.5118,29.5208,28.9634,29.0715,188150.24049601,0
+WTS.US,D,20050914,000000,29.0815,29.1829,28.1494,28.4594,398449.83348337,0
+WTS.US,D,20050915,000000,28.4594,28.5281,27.9349,28.2171,348955.20379202,0
+WTS.US,D,20050916,000000,28.2558,28.3353,27.751,28.1256,494166.35469977,0
+WTS.US,D,20050919,000000,28.1853,28.2459,27.3257,27.4241,365681.19036143,0
+WTS.US,D,20050920,000000,27.434,27.434,25.3802,25.4398,1223717.2567328,0
+WTS.US,D,20050921,000000,26.2834,26.2834,24.3011,24.6866,737128.92121881,0
+WTS.US,D,20050922,000000,24.7233,25.5303,24.6866,25.2212,629316.75423962,0
+WTS.US,D,20050923,000000,25.3076,25.4676,24.6866,25.4398,396873.84702322,0
+WTS.US,D,20050926,000000,25.6654,26.019,25.5303,25.9664,392347.16305274,0
+WTS.US,D,20050927,000000,25.9933,26.0967,25.1318,25.3523,224083.93943989,0
+WTS.US,D,20050928,000000,25.2212,25.8353,25.1755,25.6832,379923.43837167,0
+WTS.US,D,20050929,000000,25.7071,26.0697,25.6217,25.7826,216062.10797511,0
+WTS.US,D,20050930,000000,25.7926,25.883,25.2302,25.5303,346807.59516753,0
+WTS.US,D,20051003,000000,25.6474,25.9476,25.5303,25.7826,274261.89914812,0
+WTS.US,D,20051004,000000,25.8353,26.3281,25.3891,25.5848,319689.7591808,0
+WTS.US,D,20051005,000000,25.5848,25.6127,24.2097,24.4709,400035.88371402,0
+WTS.US,D,20051006,000000,24.4968,25.1318,24.3606,24.6438,530329.50761103,0
+WTS.US,D,20051007,000000,24.8218,25.567,24.6021,24.7869,189166.68131641,0
+WTS.US,D,20051010,000000,25.6305,25.6305,24.4332,24.5674,181822.14160622,0
+WTS.US,D,20051011,000000,24.5674,25.1138,24.4063,24.4709,324432.81421701,0
+WTS.US,D,20051012,000000,24.4789,24.777,23.529,23.8489,791482.3393071,0
+WTS.US,D,20051013,000000,23.8926,24.6259,23.7177,24.5226,329749.50417165,0
+WTS.US,D,20051014,000000,24.7402,25.1665,24.4422,25.1049,314374.07560321,0
+WTS.US,D,20051017,000000,24.8842,25.404,24.7154,25.0423,215161.40051545,0
+WTS.US,D,20051018,000000,25.0513,25.2212,24.5226,24.5504,138429.17596844,0
+WTS.US,D,20051019,000000,24.159,25.1049,23.8926,25.1049,279119.68116801,0
+WTS.US,D,20051020,000000,24.9549,24.9549,23.7417,23.8926,517105.71317529,0
+WTS.US,D,20051021,000000,23.9006,24.2464,23.7604,24.0337,334603.26068334,0
+WTS.US,D,20051024,000000,23.8926,24.3258,23.8827,24.2642,362066.28399817,0
+WTS.US,D,20051025,000000,24.4242,24.4242,23.1316,23.7874,328727.02508894,0
+WTS.US,D,20051026,000000,23.7177,23.7604,23.2736,23.4584,301495.46849558,0
+WTS.US,D,20051027,000000,23.4584,23.4584,22.8324,23.0093,358222.9300446,0
+WTS.US,D,20051028,000000,23.045,23.9373,23.0352,23.5558,284771.49468028,0
+WTS.US,D,20051031,000000,23.673,24.777,23.673,24.5674,339465.06821143,0
+WTS.US,D,20051101,000000,24.2464,25.7488,24.0685,25.6305,489867.11194258,0
+WTS.US,D,20051102,000000,25.6654,26.045,25.2639,25.873,397322.69118748,0
+WTS.US,D,20051103,000000,26.0967,26.1044,24.5226,24.6111,551459.40015082,0
+WTS.US,D,20051104,000000,24.7323,25.0323,24.6866,24.8405,376979.78550071,0
+WTS.US,D,20051107,000000,24.777,24.9549,24.6438,24.8218,264201.14778023,0
+WTS.US,D,20051108,000000,24.8218,24.8218,24.4709,24.6866,192330.73076132,0
+WTS.US,D,20051109,000000,24.6866,24.9996,24.3785,24.6111,160805.96967306,0
+WTS.US,D,20051110,000000,24.9549,24.9549,24.2464,24.6339,312004.05765068,0
+WTS.US,D,20051111,000000,24.5674,25.1407,24.5316,24.9459,263074.00548434,0
+WTS.US,D,20051114,000000,25.0602,25.1506,24.6191,24.8495,140351.35613376,0
+WTS.US,D,20051115,000000,24.8495,24.9032,24.3508,24.5584,174708.06224044,0
+WTS.US,D,20051116,000000,24.6866,24.777,24.4879,24.777,117635.41336332,0
+WTS.US,D,20051117,000000,24.777,24.9996,24.7323,24.8675,347714.34088949,0
+WTS.US,D,20051118,000000,24.9549,25.0244,24.6021,24.7591,167473.21762868,0
+WTS.US,D,20051121,000000,24.6866,24.9727,24.3606,24.8675,222955.79076696,0
+WTS.US,D,20051122,000000,24.7681,25.7736,24.7502,25.6127,173687.59591184,0
+WTS.US,D,20051123,000000,25.5303,26.1044,25.4953,25.9117,174708.06224044,0
+WTS.US,D,20051125,000000,25.9217,26.0877,25.7319,25.9933,54014.269022464,0
+WTS.US,D,20051128,000000,26.1651,26.2556,25.559,25.7239,263865.01784556,0
+WTS.US,D,20051129,000000,25.7926,26.193,25.576,25.7567,112776.62496638,0
+WTS.US,D,20051130,000000,25.7319,25.9306,25.5303,25.567,165999.88162762,0
+WTS.US,D,20051201,000000,25.6217,26.6301,25.6037,26.5209,174586.2906174,0
+WTS.US,D,20051202,000000,26.345,26.353,25.6574,26.0967,160350.08086945,0
+WTS.US,D,20051205,000000,26.2377,26.2834,25.4866,25.6474,441389.92944868,0
+WTS.US,D,20051206,000000,25.7488,26.3281,25.576,25.6654,362402.41393284,0
+WTS.US,D,20051207,000000,25.6832,25.7239,25.0701,25.1138,416756.83839817,0
+WTS.US,D,20051208,000000,25.3335,25.7409,25.1049,25.4953,155605.01307915,0
+WTS.US,D,20051209,000000,25.55,26.2029,25.5401,25.8273,254146.43467464,0
+WTS.US,D,20051212,000000,25.883,26.4742,25.883,26.1651,234594.5413491,0
+WTS.US,D,20051213,000000,26.2834,27.1478,26.2556,26.9462,629207.05914118,0
+WTS.US,D,20051214,000000,27.1231,28.0541,26.9909,27.8733,567391.35522785,0
+WTS.US,D,20051215,000000,27.7332,28.0541,27.3169,27.5831,310645.44863332,0
+WTS.US,D,20051216,000000,27.6556,28.069,27.0177,27.0177,371671.14656246,0
+WTS.US,D,20051219,000000,27.1648,27.434,26.9462,26.9729,230643.50505117,0
+WTS.US,D,20051220,000000,27.0813,27.4241,26.9283,27.0346,118313.71149495,0
+WTS.US,D,20051221,000000,26.8925,27.4241,26.7345,27.0724,323867.23031496,0
+WTS.US,D,20051222,000000,27.1648,27.3257,27.0346,27.2732,180126.39627712,0
+WTS.US,D,20051223,000000,27.3794,27.6387,27.3079,27.5026,71530.261576049,0
+WTS.US,D,20051227,000000,27.5315,27.5831,26.6808,26.9551,240020.92640218,0
+WTS.US,D,20051228,000000,27.1389,27.3893,26.9194,27.2732,125889.71792663,0
+WTS.US,D,20051229,000000,27.2452,27.434,26.8547,26.8547,117752.1531011,0
+WTS.US,D,20051230,000000,26.7692,26.9909,26.3013,26.8031,149168.22546796,0
+WTS.US,D,20060103,000000,26.9462,27.5026,26.1492,27.3973,183064.0108858,0
+WTS.US,D,20060104,000000,27.3446,27.6099,27.2015,27.2989,149390.63479599,0
+WTS.US,D,20060105,000000,27.2372,27.601,27.2372,27.5115,143855.56102152,0
+WTS.US,D,20060106,000000,27.7332,28.0352,27.6556,27.9537,100573.29685924,0
+WTS.US,D,20060109,000000,27.9537,28.4068,27.9537,28.227,111533.74930974,0
+WTS.US,D,20060110,000000,28.2369,28.7338,28.0789,28.707,157751.6153266,0
+WTS.US,D,20060111,000000,28.707,29.1998,28.062,28.5728,120573.02797198,0
+WTS.US,D,20060112,000000,28.6185,29.0198,28.546,28.855,137977.31267303,0
+WTS.US,D,20060113,000000,29.0815,29.325,28.7427,28.864,115600.51896841,0
+WTS.US,D,20060117,000000,28.2737,28.9821,27.8563,28.9275,279348.12875834,0
+WTS.US,D,20060118,000000,28.4924,28.7795,28.3174,28.6453,95035.203953614,0
+WTS.US,D,20060119,000000,28.6801,29.4581,28.4924,29.4581,199228.43906136,0
+WTS.US,D,20060120,000000,29.5565,29.7314,28.4447,28.5371,165890.18652918,0
+WTS.US,D,20060123,000000,28.4507,28.6721,28.0004,28.3453,177638.63220976,0
+WTS.US,D,20060124,000000,28.5818,29.0278,28.4924,28.9196,203973.50685166,0
+WTS.US,D,20060125,000000,28.9364,29.1501,28.5559,28.7695,184083.47083735,0
+WTS.US,D,20060126,000000,28.8927,29.0278,28.546,28.9634,237421.45448228,0
+WTS.US,D,20060127,000000,29.0815,29.4254,28.7258,29.1581,257312.49687363,0
+WTS.US,D,20060130,000000,29.2445,29.4412,29.0715,29.3349,127694.15197711,0
+WTS.US,D,20060131,000000,29.4075,29.9093,29.0548,29.8039,164306.14905263,0
+WTS.US,D,20060201,000000,29.786,29.786,28.9454,29.1998,330535.48464762,0
+WTS.US,D,20060202,000000,29.1998,29.2077,27.9717,28.0789,421958.80136913,0
+WTS.US,D,20060203,000000,28.0789,28.0879,26.7862,27.7769,432805.533213,0
+WTS.US,D,20060206,000000,27.7003,28.0352,27.5215,27.7769,319237.8958854,0
+WTS.US,D,20060207,000000,27.6387,27.9905,27.0813,27.1568,233014.52938075,0
+WTS.US,D,20060208,000000,28.9821,32.7422,28.7695,32.7422,1618783.6505744,0
+WTS.US,D,20060209,000000,30.3087,30.9546,29.4164,30.106,1262480.8879411,0
+WTS.US,D,20060210,000000,30.1926,31.2368,30.1926,30.8194,591802.03695033,0
+WTS.US,D,20060213,000000,30.8194,30.8284,29.5386,30.1846,446140.02912423,0
+WTS.US,D,20060214,000000,30.1846,31.5458,30.1606,31.5369,477667.80934363,0
+WTS.US,D,20060215,000000,30.9725,32.0963,30.8017,31.6721,610226.78797999,0
+WTS.US,D,20060216,000000,31.7694,32.2136,31.6462,32.2136,200241.86075061,0
+WTS.US,D,20060217,000000,32.2136,32.5912,31.5905,32.142,210866.18326645,0
+WTS.US,D,20060221,000000,32.142,32.142,31.0728,31.8042,222277.49263532,0
+WTS.US,D,20060222,000000,31.8042,32.0695,31.4215,31.6899,204649.7922292,0
+WTS.US,D,20060223,000000,31.6104,31.8827,31.1225,31.5369,204538.08437665,0
+WTS.US,D,20060224,000000,31.3978,31.8588,30.9089,31.8588,152554.68424089,0
+WTS.US,D,20060227,000000,32.0506,32.6497,31.9175,32.2792,324097.69065938,0
+WTS.US,D,20060228,000000,32.3427,32.4242,31.52,31.6651,261834.14895885,0
+WTS.US,D,20060301,000000,31.5021,31.6721,31.1921,31.5458,221941.36270065,0
+WTS.US,D,20060302,000000,31.5458,32.296,31.3728,31.7038,215721.95253224,0
+WTS.US,D,20060303,000000,31.7038,31.9175,31.209,31.2368,182275.01127867,0
+WTS.US,D,20060306,000000,30.3962,31.4048,30.3962,30.9278,220581.74730623,0
+WTS.US,D,20060307,000000,30.7927,30.8741,30.3187,30.6456,161479.23591945,0
+WTS.US,D,20060308,000000,30.5999,30.5999,29.6479,29.9719,229061.48032872,0
+WTS.US,D,20060309,000000,30.1339,30.3087,29.5386,29.5833,172669.14233733,0
+WTS.US,D,20060310,000000,29.7225,30.0066,29.4075,29.9361,220244.61099451,0
+WTS.US,D,20060313,000000,30.0702,30.5224,29.8646,29.9282,222844.08291442,0
+WTS.US,D,20060314,000000,29.9282,30.8483,29.9282,30.583,324663.27456143,0
+WTS.US,D,20060315,000000,31.2368,31.6651,30.9546,31.4594,317205.01424459,0
+WTS.US,D,20060316,000000,31.4594,31.9175,31.1841,31.1921,181599.73227819,0
+WTS.US,D,20060317,000000,31.3728,31.5905,31.0341,31.1553,299238.16477265,0
+WTS.US,D,20060320,000000,31.3281,31.5458,30.9625,31.5021,217984.28814042,0
+WTS.US,D,20060321,000000,31.2924,31.7316,30.8017,31.0003,301157.32580682,0
+WTS.US,D,20060322,000000,30.8741,31.2825,30.6724,30.9278,217871.57391084,0
+WTS.US,D,20060323,000000,30.9725,31.0818,30.5919,30.9725,280479.29656243,0
+WTS.US,D,20060324,000000,31.0341,31.209,30.7777,31.0639,120573.02797198,0
+WTS.US,D,20060327,000000,31.1553,31.3371,30.7607,31.2637,188603.11016847,0
+WTS.US,D,20060328,000000,31.1921,31.6462,30.9,31.2368,156508.73966997,0
+WTS.US,D,20060329,000000,31.3728,31.9015,31.1077,31.9015,205557.54432821,0
+WTS.US,D,20060330,000000,31.9015,32.1689,30.9,31.8131,246461.73952157,0
+WTS.US,D,20060331,000000,31.9275,32.296,31.7873,32.1599,259231.6579078,0
+WTS.US,D,20060403,000000,32.2563,32.3328,31.5905,31.7495,161146.12511593,0
+WTS.US,D,20060404,000000,31.8768,32.3427,31.5548,32.0337,170188.42290932,0
+WTS.US,D,20060405,000000,32.1689,32.1858,31.7217,31.832,257654.66507061,0
+WTS.US,D,20060406,000000,31.7416,31.7873,31.3281,31.6283,105998.67553527,0
+WTS.US,D,20060407,000000,31.8131,32.151,31.5458,31.6283,243750.55974912,0
+WTS.US,D,20060410,000000,31.6283,31.8588,31.1742,31.4315,131311.07109446,0
+WTS.US,D,20060411,000000,31.5021,31.5289,30.0603,30.2373,228722.33126291,0
+WTS.US,D,20060412,000000,30.2373,30.5224,29.8566,30.0892,439701.22875895,0
+WTS.US,D,20060413,000000,30.4399,30.4399,30.0255,30.1756,144532.85277611,0
+WTS.US,D,20060417,000000,30.1339,30.4299,30.0414,30.2183,231429.48552715,0
+WTS.US,D,20060418,000000,30.3962,31.832,30.2183,31.8042,372460.14616959,0
+WTS.US,D,20060419,000000,31.8588,32.4412,31.6382,32.4412,346807.59516753,0
+WTS.US,D,20060420,000000,32.296,32.305,31.2368,31.9275,297084.51788585,0
+WTS.US,D,20060421,000000,32.1241,32.3229,31.6809,31.9015,395401.5173992,0
+WTS.US,D,20060424,000000,31.9452,32.0337,31.1315,31.3004,170528.57835219,0
+WTS.US,D,20060425,000000,31.4137,31.8508,30.4846,30.6913,367714.07200224,0
+WTS.US,D,20060426,000000,30.5571,30.9188,30.413,30.5303,480270.30039469,0
+WTS.US,D,20060427,000000,30.3962,30.8384,29.6012,29.6719,419018.16762931,0
+WTS.US,D,20060428,000000,29.5565,30.3187,29.4581,30.273,383535.32560379,0
+WTS.US,D,20060501,000000,30.3962,30.7847,29.3449,29.4254,398230.44328649,0
+WTS.US,D,20060502,000000,29.5118,30.574,28.7606,30.5303,563103.18261821,0
+WTS.US,D,20060503,000000,30.9188,33.5312,30.8821,32.5316,1025171.1413112,0
+WTS.US,D,20060504,000000,32.5316,33.9286,32.5316,32.9618,877250.82338519,0
+WTS.US,D,20060505,000000,33.096,33.9565,33.096,33.6256,420602.20510586,0
+WTS.US,D,20060508,000000,33.7588,34.6003,33.5937,34.3539,412353.93880484,0
+WTS.US,D,20060509,000000,34.1581,35.421,33.8929,34.953,635419.42467024,0
+WTS.US,D,20060510,000000,34.8856,35.0684,34.2565,34.5119,276971.06616646,0
+WTS.US,D,20060511,000000,34.6908,35.0594,33.8472,34.0429,329406.32959763,0
+WTS.US,D,20060512,000000,34.0519,34.1323,33.1407,33.6534,365227.31431192,0
+WTS.US,D,20060515,000000,33.7298,33.7298,32.5843,33.1864,331328.50976295,0
+WTS.US,D,20060516,000000,33.0503,33.1595,31.6005,32.8604,533037.66825232,0
+WTS.US,D,20060517,000000,32.6497,32.7422,31.5548,32.1689,284204.90440118,0
+WTS.US,D,20060518,000000,31.9452,32.296,31.1921,31.2368,567845.23127736,0
+WTS.US,D,20060519,000000,31.2447,31.3541,30.413,30.5492,693734.949204,0
+WTS.US,D,20060522,000000,30.1339,30.5999,28.9275,30.2183,814534.41201221,0
+WTS.US,D,20060523,000000,32.4322,33.8472,31.5458,31.7694,716786.01553205,0
+WTS.US,D,20060524,000000,31.7694,31.8131,30.1339,31.1155,417210.71444769,0
+WTS.US,D,20060525,000000,31.5458,31.6809,30.892,31.6809,224083.93943989,0
+WTS.US,D,20060526,000000,31.7038,31.9452,31.3451,31.6809,378563.82297726,0
+WTS.US,D,20060530,000000,31.6809,31.7038,30.1516,30.3365,344664.01205123,0
+WTS.US,D,20060531,000000,30.574,30.7847,29.9282,30.3365,420487.47812217,0
+WTS.US,D,20060601,000000,30.4667,31.2447,30.2283,31.1394,333365.41691196,0
+WTS.US,D,20060602,000000,31.2825,31.3978,30.574,30.8104,287370.96660018,0
+WTS.US,D,20060605,000000,30.6187,30.9,29.6012,29.6719,293134.48796498,0
+WTS.US,D,20060606,000000,29.7503,29.8228,28.845,29.4254,473714.76029161,0
+WTS.US,D,20060607,000000,29.3349,29.5565,28.9732,29.1501,384100.90950584,0
+WTS.US,D,20060608,000000,29.1581,29.5118,27.7242,28.9364,389073.41850941,0
+WTS.US,D,20060609,000000,28.845,28.845,27.7242,28.1416,719947.0458458,0
+WTS.US,D,20060612,000000,28.2031,28.4068,26.8925,26.9194,566151.49870237,0
+WTS.US,D,20060613,000000,26.7435,27.2632,26.5358,26.5646,791595.05353669,0
+WTS.US,D,20060614,000000,26.5646,26.7692,25.6654,26.5646,680850.30383407,0
+WTS.US,D,20060615,000000,26.6581,28.9821,26.6581,28.7427,894882.54929952,0
+WTS.US,D,20060616,000000,28.7517,28.8828,27.9447,28.069,624009.12167842,0
+WTS.US,D,20060619,000000,27.9717,28.7338,27.7421,28.062,426250.99948697,0
+WTS.US,D,20060620,000000,28.062,28.0969,27.3973,27.4589,278782.54485629,0
+WTS.US,D,20060621,000000,27.2989,28.0004,27.2989,28.0004,393252.90239766,0
+WTS.US,D,20060622,000000,27.917,28.3611,27.1915,27.7421,270757.69426036,0
+WTS.US,D,20060623,000000,27.4678,28.1416,27.2732,28.0084,265675.49015834,0
+WTS.US,D,20060626,000000,28.0969,28.546,27.8733,28.4924,213575.3502848,0
+WTS.US,D,20060627,000000,28.5371,28.8123,27.6189,27.8931,403198.92678186,0
+WTS.US,D,20060628,000000,27.9717,28.2459,27.5026,27.8296,189166.68131641,0
+WTS.US,D,20060629,000000,27.9627,29.3449,27.8833,29.0895,411446.18670583,0
+WTS.US,D,20060630,000000,29.3081,29.7771,29.0278,29.6906,310534.74715783,0
+WTS.US,D,20060703,000000,29.6807,29.956,29.2644,29.6807,138545.91570622,0
+WTS.US,D,20060705,000000,29.4581,29.4581,28.688,29.1998,218888.01473124,0
+WTS.US,D,20060706,000000,29.5118,29.6559,28.864,29.0715,162161.55955928,0
+WTS.US,D,20060707,000000,28.7158,28.9634,27.9905,28.2459,232449.95185575,0
+WTS.US,D,20060710,000000,28.2459,28.4257,27.9806,28.2996,164079.7142164,0
+WTS.US,D,20060711,000000,28.2996,28.4257,27.5215,28.37,146451.00743322,0
+WTS.US,D,20060712,000000,28.0541,28.3174,27.449,27.6825,259459.09912108,0
+WTS.US,D,20060713,000000,27.5752,27.5752,26.7772,27.0724,309289.85874709,0
+WTS.US,D,20060714,000000,26.9909,26.9998,26.045,26.2377,241830.39233791,0
+WTS.US,D,20060717,000000,26.0617,26.7345,25.6654,25.9306,378902.97204307,0
+WTS.US,D,20060718,000000,26.1044,26.3281,25.3076,25.7567,537672.03456713,0
+WTS.US,D,20060719,000000,25.8452,27.4241,25.8452,27.2195,367150.50085429,0
+WTS.US,D,20060720,000000,27.2285,27.2819,26.1044,26.1124,288048.25835476,0
+WTS.US,D,20060721,000000,26.1124,26.1124,25.0513,25.2917,604007.37781158,0
+WTS.US,D,20060724,000000,25.4866,26.0111,25.4866,25.8929,225556.2690639,0
+WTS.US,D,20060725,000000,25.8183,26.045,25.3712,25.55,364440.3274589,0
+WTS.US,D,20060726,000000,25.397,25.6395,25.1755,25.3255,287709.10928894,0
+WTS.US,D,20060727,000000,25.4398,25.7657,25.1318,25.2729,268382.64442258,0
+WTS.US,D,20060728,000000,25.4953,26.1551,25.4398,26.0617,211319.05293891,0
+WTS.US,D,20060731,000000,25.9763,26.1551,25.567,25.7736,699497.46419174,0
+WTS.US,D,20060801,000000,25.7736,25.7736,24.8495,25.3891,319578.05132827,0
+WTS.US,D,20060802,000000,29.1998,31.2825,28.8371,29.956,2696055.9381363,0
+WTS.US,D,20060803,000000,30.0414,31.3808,29.946,31.0728,848660.65777446,0
+WTS.US,D,20060804,000000,31.0818,32.0695,30.7082,31.1484,507842.01243092,0
+WTS.US,D,20060807,000000,30.9725,31.0977,30.2283,30.7607,209737.02821646,0
+WTS.US,D,20060808,000000,30.8104,30.9904,29.6479,29.7146,409752.45413084,0
+WTS.US,D,20060809,000000,30.0514,30.106,28.6721,28.8123,350989.09180988,0
+WTS.US,D,20060810,000000,28.5907,28.8927,28.4068,28.7338,444110.16661457,0
+WTS.US,D,20060811,000000,28.7427,29.2644,28.4167,28.864,240589.52943537,0
+WTS.US,D,20060814,000000,29.0895,30.2183,29.0278,29.6559,389524.27542777,0
+WTS.US,D,20060815,000000,30.0892,30.4766,29.8646,30.3276,186795.65698684,0
+WTS.US,D,20060816,000000,30.5303,30.9278,30.2013,30.8017,169055.24235113,0
+WTS.US,D,20060817,000000,30.6635,31.1315,30.4499,30.9625,170637.26707358,0
+WTS.US,D,20060818,000000,31.2637,31.2637,30.1846,30.734,147242.01979445,0
+WTS.US,D,20060821,000000,30.6098,30.6098,29.5118,29.7076,112323.75529393,0
+WTS.US,D,20060822,000000,29.7146,30.0702,29.4492,30.0325,144308.43069398,0
+WTS.US,D,20060823,000000,30.0325,30.3872,28.845,29.0368,235722.69002204,0
+WTS.US,D,20060824,000000,29.1899,29.3707,28.4357,28.6721,200922.17163635,0
+WTS.US,D,20060825,000000,28.4924,28.8927,28.3174,28.7258,160468.83336134,0
+WTS.US,D,20060828,000000,28.8053,29.4671,28.8053,29.2266,182051.5955736,0
+WTS.US,D,20060829,000000,29.2724,29.3449,28.4257,29.1501,204762.50645878,0
+WTS.US,D,20060830,000000,29.1998,29.3796,28.4257,28.4257,321837.3678053,0
+WTS.US,D,20060831,000000,28.4924,28.6721,27.1231,27.443,779163.27783922,0
+WTS.US,D,20060901,000000,27.7421,28.4167,27.5493,27.8563,314034.92653739,0
+WTS.US,D,20060905,000000,27.8663,28.6274,27.8196,28.1157,240020.92640218,0
+WTS.US,D,20060906,000000,28.0541,28.4257,27.7599,27.9806,286805.38269813,0
+WTS.US,D,20060907,000000,27.8106,28.0352,27.0724,27.1061,255502.02456086,0
+WTS.US,D,20060908,000000,27.2095,27.6387,26.9382,27.4241,182953.30941031,0
+WTS.US,D,20060911,000000,27.2989,27.4857,26.6212,27.1231,282281.71785881,0
+WTS.US,D,20060912,000000,27.1151,28.3523,27.1151,28.0789,274826.47667312,0
+WTS.US,D,20060913,000000,27.9905,28.9364,27.9905,28.6095,251773.39759096,0
+WTS.US,D,20060914,000000,28.6095,28.7427,28.1763,28.4684,203514.5989169,0
+WTS.US,D,20060915,000000,28.688,28.8212,28.1932,28.697,330763.93223795,0
+WTS.US,D,20060918,000000,28.5818,28.9544,28.39,28.707,205104.67465575,0
+WTS.US,D,20060919,000000,28.7606,28.9107,28.069,28.7695,244199.40391338,0
+WTS.US,D,20060920,000000,28.5818,29.3349,28.5818,28.9634,222732.37506187,0
+WTS.US,D,20060921,000000,28.9634,29.2902,28.5371,28.6553,200241.86075061,0
+WTS.US,D,20060922,000000,28.6622,28.8053,27.7679,28.0541,159109.21796693,0
+WTS.US,D,20060925,000000,28.1157,28.6453,27.4678,28.4834,211203.31957817,0
+WTS.US,D,20060926,000000,28.4834,29.1581,28.1157,28.5281,290307.5748318,0
+WTS.US,D,20060927,000000,28.4507,28.6622,28.2459,28.4924,157982.07567103,0
+WTS.US,D,20060928,000000,28.4257,28.546,27.909,28.3453,295730.94075373,0
+WTS.US,D,20060929,000000,28.3174,28.6274,28.1067,28.1067,163403.42883886,0
+WTS.US,D,20061002,000000,27.9806,28.1684,27.443,27.5563,158203.47862201,0
+WTS.US,D,20061003,000000,27.5315,27.9905,27.1748,27.7332,183064.0108858,0
+WTS.US,D,20061004,000000,27.6646,28.6006,27.6646,28.4068,187134.80605266,0
+WTS.US,D,20061005,000000,28.3253,28.9007,28.3253,28.8053,217418.70423838,0
+WTS.US,D,20061006,000000,28.8053,28.8053,27.8663,28.4068,253356.42869046,0
+WTS.US,D,20061009,000000,28.227,28.8212,27.8563,28.7258,177757.38470165,0
+WTS.US,D,20061010,000000,28.7258,29.6986,28.6185,29.6639,388169.69191859,0
+WTS.US,D,20061011,000000,29.6639,30.6635,29.4492,30.5492,569992.83990186,0
+WTS.US,D,20061012,000000,30.9467,32.0159,30.752,31.841,508971.16748091,0
+WTS.US,D,20061013,000000,31.8508,32.296,31.6462,32.0506,254599.30434709,0
+WTS.US,D,20061016,000000,32.2463,33.4954,32.0506,33.1307,488065.69702325,0
+WTS.US,D,20061017,000000,33.0075,33.0075,31.9275,32.7601,299799.7231665,0
+WTS.US,D,20061018,000000,32.5396,32.9171,32.1331,32.3616,263074.00548434,0
+WTS.US,D,20061019,000000,32.4501,32.927,32.1241,32.8783,205104.67465575,0
+WTS.US,D,20061020,000000,33.0671,33.0671,31.9821,32.2712,192330.73076132,0
+WTS.US,D,20061023,000000,32.1331,33.0165,32.0258,32.6349,135043.72357256,0
+WTS.US,D,20061024,000000,32.6349,32.7422,32.1689,32.4859,155381.59737408,0
+WTS.US,D,20061025,000000,32.5663,32.779,32.3427,32.625,119334.17782355,0
+WTS.US,D,20061026,000000,32.936,33.3722,32.296,33.2987,173460.15469855,0
+WTS.US,D,20061027,000000,33.0582,33.1954,32.4769,32.6418,207471.67347712,0
+WTS.US,D,20061030,000000,32.6876,33.1207,32.5136,32.8336,157532.22512972,0
+WTS.US,D,20061031,000000,32.8336,33.1774,32.3328,32.936,276067.33957565,0
+WTS.US,D,20061101,000000,35.5751,36.9116,34.3172,34.3788,1466339.6678089,0
+WTS.US,D,20061102,000000,34.6003,35.4867,34.1581,35.2124,627176.19025447,0
+WTS.US,D,20061103,000000,36.2399,36.8569,35.6288,36.4049,1089247.1680787,0
+WTS.US,D,20061106,000000,36.547,37.6956,36.547,37.2833,735997.75341472,0
+WTS.US,D,20061107,000000,37.2833,38.3614,37.2833,37.785,521516.66378502,0
+WTS.US,D,20061108,000000,37.327,37.327,36.1038,36.7059,802104.64906884,0
+WTS.US,D,20061109,000000,37.0328,37.317,36.4247,36.5331,489757.41684413,0
+WTS.US,D,20061110,000000,36.5331,36.5331,35.8931,36.5042,329749.50417165,0
+WTS.US,D,20061113,000000,36.5042,40.2037,35.8931,39.5369,2385068.321306,0
+WTS.US,D,20061114,000000,39.2099,39.2099,36.7775,37.31,1149817.9835813,0
+WTS.US,D,20061115,000000,37.5297,38.3187,36.7159,36.7963,1160438.280589,0
+WTS.US,D,20061116,000000,35.9398,37.1939,35.6715,37.1571,3301641.3151621,0
+WTS.US,D,20061117,000000,37.1571,37.1659,36.2806,36.5042,700738.32709428,0
+WTS.US,D,20061120,000000,36.847,37.008,36.3005,36.4605,497442.11199721,0
+WTS.US,D,20061121,000000,36.6365,36.7695,36.2478,36.4943,518575.02366814,0
+WTS.US,D,20061122,000000,36.7239,37.5834,36.3422,37.3349,499477.00639212,0
+WTS.US,D,20061124,000000,37.1124,38.0106,36.7416,37.6539,273467.86765575,0
+WTS.US,D,20061127,000000,38.0106,38.0185,35.9587,36.0421,621523.37036515,0
+WTS.US,D,20061128,000000,36.0421,36.3254,35.12,36.2905,712378.08405346,0
+WTS.US,D,20061129,000000,36.3601,37.0328,36.3601,36.8132,603103.65122076,0
+WTS.US,D,20061130,000000,37.0328,37.2833,36.0938,36.8401,603326.06054879,0
+WTS.US,D,20061201,000000,36.8401,37.0775,36.547,37.0775,472696.30671711,0
+WTS.US,D,20061204,000000,37.0775,37.6091,37.0775,37.4124,508971.16748091,0
+WTS.US,D,20061205,000000,37.4214,38.1208,37.3965,37.81,605478.70105853,0
+WTS.US,D,20061206,000000,37.8844,38.7509,37.6539,38.4299,502076.47831201,0
+WTS.US,D,20061207,000000,38.4935,38.6316,37.8287,38.104,399808.44250074,0
+WTS.US,D,20061208,000000,38.0504,38.2441,37.3349,37.802,300704.45613436,0
+WTS.US,D,20061211,000000,37.785,37.785,37.3965,37.5117,200013.41316029,0
+WTS.US,D,20061212,000000,37.6091,37.6876,36.8401,37.3707,357204.47647009,0
+WTS.US,D,20061213,000000,37.785,37.785,37.0875,37.485,282061.32128489,0
+WTS.US,D,20061214,000000,37.6091,37.6876,36.6612,37.3518,433146.69503291,0
+WTS.US,D,20061215,000000,37.4581,37.4581,36.3701,36.5728,495861.0936518,0
+WTS.US,D,20061218,000000,36.8132,36.9375,36.0521,36.2399,347603.639414,0
+WTS.US,D,20061219,000000,36.2399,36.2399,35.2313,35.9707,432011.50172063,0
+WTS.US,D,20061220,000000,35.9309,36.1495,35.5931,35.7043,414383.8013145,0
+WTS.US,D,20061221,000000,35.6208,36.1495,35.4023,35.7232,277201.5265109,0
+WTS.US,D,20061222,000000,35.7301,35.921,35.3078,35.7401,197983.55065063,0
+WTS.US,D,20061226,000000,35.9707,36.222,35.6537,36.0331,155155.16253785,0
+WTS.US,D,20061227,000000,36.2399,36.6532,35.7401,36.6532,424103.39086247,0
+WTS.US,D,20061228,000000,36.7159,36.7328,35.9884,36.4674,331102.07492672,0
+WTS.US,D,20061229,000000,36.6365,36.8132,36.222,36.38,235612.9949236,0
+WTS.US,D,20070103,000000,36.5658,36.5658,34.9223,35.3783,768994.84412699,0
+WTS.US,D,20070104,000000,35.2224,35.439,34.1403,35.3257,569655.70359014,0
+WTS.US,D,20070105,000000,35.1031,35.4023,34.6272,34.8576,372350.45107115,0
+WTS.US,D,20070108,000000,34.8576,34.9462,34.192,34.6371,284321.64413897,0
+WTS.US,D,20070109,000000,34.6192,35.0515,34.3709,34.7653,364328.61960636,0
+WTS.US,D,20070110,000000,34.7732,35.3078,34.4493,34.8119,365118.62559054,0
+WTS.US,D,20070111,000000,34.8209,35.0097,34.3709,34.8389,403312.6473885,0
+WTS.US,D,20070112,000000,34.8488,35.1946,34.6729,35.1846,281268.29616956,0
+WTS.US,D,20070116,000000,35.3605,35.75,35.2224,35.421,409864.16198339,0
+WTS.US,D,20070117,000000,35.2909,36.2558,35.2751,35.7401,368507.09711756,0
+WTS.US,D,20070118,000000,35.7948,35.8573,35.1657,35.6288,260021.66389198,0
+WTS.US,D,20070119,000000,35.8027,36.0611,35.5494,35.9974,181033.14199909,0
+WTS.US,D,20070122,000000,35.9974,36.1038,35.449,35.8385,278330.68156089,0
+WTS.US,D,20070123,000000,35.75,36.7695,35.6636,36.4506,291553.46961958,0
+WTS.US,D,20070124,000000,36.7239,37.1124,36.6075,36.9375,225778.67839193,0
+WTS.US,D,20070125,000000,37.0328,37.3012,36.6532,37.0398,560385.96458347,0
+WTS.US,D,20070126,000000,37.1659,37.5555,37.0328,37.3796,484674.20636507,0
+WTS.US,D,20070129,000000,37.4502,37.7423,37.2743,37.6638,377999.24545226,0
+WTS.US,D,20070130,000000,37.6718,38.3851,37.6638,38.0761,396533.69158035,0
+WTS.US,D,20070131,000000,38.2014,39.2487,37.8744,38.9108,546374.17691766,0
+WTS.US,D,20070201,000000,39.4682,39.663,39.1126,39.5626,502529.34798447,0
+WTS.US,D,20070202,000000,39.821,39.821,39.1315,39.4147,398905.72228697,0
+WTS.US,D,20070205,000000,39.4682,39.672,38.901,39.1662,462977.72354618,0
+WTS.US,D,20070206,000000,39.5626,41.3355,39.5626,40.2633,734640.1507744,0
+WTS.US,D,20070207,000000,40.609,40.609,38.272,38.891,803792.34338153,0
+WTS.US,D,20070208,000000,38.7161,38.7241,38.104,38.2908,423314.39125536,0
+WTS.US,D,20070209,000000,38.2014,38.4935,37.802,38.2103,628191.62469783,0
+WTS.US,D,20070212,000000,38.2103,38.3544,37.5734,38.1567,318108.74083541,0
+WTS.US,D,20070213,000000,38.1567,38.3851,37.785,38.3614,365142.77863974,0
+WTS.US,D,20070214,000000,34.646,35.2492,33.1497,33.9922,3606766.7856767,0
+WTS.US,D,20070215,000000,34.1224,34.3272,33.4606,34.0956,1114447.8557853,0
+WTS.US,D,20070216,000000,34.0956,34.0956,33.7051,33.9832,660396.69667182,0
+WTS.US,D,20070220,000000,33.9644,34.6908,33.5053,34.4851,798378.03485304,0
+WTS.US,D,20070221,000000,34.7732,35.43,34.4324,35.0187,1039075.2466327,0
+WTS.US,D,20070222,000000,35.0425,35.12,34.5467,34.8119,457891.49393597,0
+WTS.US,D,20070223,000000,34.7732,34.8119,34.1482,34.5298,345681.45924869,0
+WTS.US,D,20070226,000000,34.6908,35.0515,34.4493,34.9462,524121.16759017,0
+WTS.US,D,20070227,000000,34.4225,34.4225,33.4517,33.6444,802104.64906884,0
+WTS.US,D,20070228,000000,33.6444,34.2008,33.2281,33.3235,904260.97702758,0
+WTS.US,D,20070301,000000,32.7422,32.7502,31.0172,32.2643,1514392.1591879,0
+WTS.US,D,20070302,000000,32.8336,32.9797,32.2712,32.3427,1139307.3816721,0
+WTS.US,D,20070305,000000,32.0963,32.1241,31.3541,31.3978,943923.30294136,0
+WTS.US,D,20070306,000000,32.1778,32.8147,31.8042,32.4769,787527.27750097,0
+WTS.US,D,20070307,000000,32.608,33.2539,32.2792,32.9022,725144.98330855,0
+WTS.US,D,20070308,000000,33.1864,33.3434,31.9622,32.5493,853518.43979435,0
+WTS.US,D,20070309,000000,32.7233,32.9459,32.305,32.6,498346.84496507,0
+WTS.US,D,20070312,000000,32.3785,33.1864,32.3706,32.9618,568072.67249064,0
+WTS.US,D,20070313,000000,33.0075,33.2728,31.9275,32.1957,673727.16707484,0
+WTS.US,D,20070314,000000,32.1142,32.296,31.4215,32.0695,464785.17672781,0
+WTS.US,D,20070315,000000,32.1689,32.9022,32.142,32.8783,460264.53101964,0
+WTS.US,D,20070316,000000,32.8783,33.2897,32.1858,32.8048,505694.40380642,0
+WTS.US,D,20070319,000000,33.0253,34.2108,33.0253,34.0777,738143.34928512,0
+WTS.US,D,20070320,000000,34.0777,34.4403,33.7935,34.3539,395285.78403847,0
+WTS.US,D,20070321,000000,34.2825,34.8676,33.8203,34.7574,258102.50285781,0
+WTS.US,D,20070322,000000,34.7574,34.961,33.9376,34.1323,485014.36180794,0
+WTS.US,D,20070323,000000,34.2485,34.3449,33.722,34.1403,564795.90881615,0
+WTS.US,D,20070326,000000,34.4046,35.0097,33.6256,34.2655,348394.65177523,0
+WTS.US,D,20070327,000000,34.2655,34.2745,33.4855,33.8929,326014.83893946,0
+WTS.US,D,20070328,000000,33.7588,33.9108,33.3722,33.8929,693391.77462998,0
+WTS.US,D,20070329,000000,34.0519,34.0519,32.6876,33.0333,611916.49504677,0
+WTS.US,D,20070330,000000,33.408,33.8124,33.1127,33.6534,584229.0496498,0
+WTS.US,D,20070402,000000,32.9101,33.7677,32.9101,33.5312,480152.55427985,0
+WTS.US,D,20070403,000000,33.7588,34.2008,33.413,34.0678,572591.30544471,0
+WTS.US,D,20070404,000000,33.9376,34.2912,33.9207,34.1671,528409.34019981,0
+WTS.US,D,20070405,000000,34.2825,34.336,34.0091,34.1482,374042.17089204,0
+WTS.US,D,20070409,000000,34.5467,34.6371,34.2208,34.5735,484108.62246302,0
+WTS.US,D,20070410,000000,34.4851,34.7732,34.3788,34.6272,270757.69426036,0
+WTS.US,D,20070411,000000,34.7325,34.8209,34.1581,34.4762,461398.71795488,0
+WTS.US,D,20070412,000000,34.4762,34.4762,33.6256,34.3449,424667.96838748,0
+WTS.US,D,20070413,000000,34.7325,35.0763,34.5119,34.8389,639491.22621415,0
+WTS.US,D,20070416,000000,35.5324,36.1842,35.3695,35.921,619939.33288861,0
+WTS.US,D,20070417,000000,36.0064,36.2121,35.7758,36.0848,382293.4563242,0
+WTS.US,D,20070418,000000,36.0848,36.1217,35.3605,35.9487,647288.63559681,0
+WTS.US,D,20070419,000000,35.9487,36.1674,35.5751,35.756,421054.06840127,0
+WTS.US,D,20070420,000000,36.2399,36.2399,35.2124,35.2124,564906.61029164,0
+WTS.US,D,20070423,000000,35.3783,35.75,35.1111,35.602,602650.7815483,0
+WTS.US,D,20070424,000000,36.0611,36.2022,35.0853,35.3426,664124.31726465,0
+WTS.US,D,20070425,000000,35.75,35.9587,35.4112,35.7948,431221.49573645,0
+WTS.US,D,20070426,000000,36.1295,36.4863,35.6636,36.3422,421843.0680084,0
+WTS.US,D,20070427,000000,36.4317,36.5818,36.0421,36.2399,305786.66023638,0
+WTS.US,D,20070430,000000,36.4605,36.4674,35.7133,35.8385,508519.3041855,0
+WTS.US,D,20070501,000000,35.8385,35.9587,34.9998,35.9587,631578.08347075,0
+WTS.US,D,20070502,000000,34.9373,35.1459,33.8929,34.0519,1679081.7378964,0
+WTS.US,D,20070503,000000,34.1581,34.2485,33.6713,33.7151,1420756.8257107,0
+WTS.US,D,20070504,000000,33.6344,33.7051,32.8525,33.3623,864511.09631045,0
+WTS.US,D,20070507,000000,33.5858,33.7677,32.9171,33.1497,549494.9521494,0
+WTS.US,D,20070508,000000,33.096,33.2281,32.2375,33.1774,774134.41172085,0
+WTS.US,D,20070509,000000,33.0503,33.2191,32.6965,33.1407,437437.88677371,0
+WTS.US,D,20070510,000000,33.1497,33.7855,31.9452,33.1595,1040271.8289451,0
+WTS.US,D,20070511,000000,33.1595,33.1694,32.4412,32.6876,606108.69309177,0
+WTS.US,D,20070514,000000,32.9618,33.1307,32.2375,32.608,1917981.5602651,0
+WTS.US,D,20070515,000000,32.608,32.8336,32.0784,32.2463,726164.44326011,0
+WTS.US,D,20070516,000000,32.2215,32.7233,32.1331,32.4949,484899.63482425,0
+WTS.US,D,20070517,000000,32.5843,33.1307,32.3427,33.0075,1585673.8456325,0
+WTS.US,D,20070518,000000,33.0075,33.7398,32.8942,33.3434,947882.39025568,0
+WTS.US,D,20070521,000000,33.3235,33.5769,32.8942,33.1127,796679.2703928,0
+WTS.US,D,20070522,000000,33.3623,33.5858,33.0075,33.2043,519931.61993141,0
+WTS.US,D,20070523,000000,33.2897,33.3523,32.6497,32.6497,548747.21400133,0
+WTS.US,D,20070524,000000,32.8783,33.2371,32.3427,32.7879,511456.91879417,0
+WTS.US,D,20070525,000000,33.0253,33.2897,32.4143,32.4859,546037.04060594,0
+WTS.US,D,20070529,000000,32.4859,33.2987,32.4859,33.2897,567449.72509675,0
+WTS.US,D,20070530,000000,32.9976,33.5053,32.8783,33.4418,487950.97003956,0
+WTS.US,D,20070531,000000,33.5312,34.2008,33.4606,33.5401,633047.39396362,0
+WTS.US,D,20070601,000000,33.5858,34.0678,33.2539,33.4418,932171.83812962,0
+WTS.US,D,20070604,000000,33.4954,33.9832,33.2628,33.9108,576658.07510337,0
+WTS.US,D,20070605,000000,33.8025,34.1403,33.559,33.8839,630448.92842076,0
+WTS.US,D,20070606,000000,33.8203,34.0002,33.413,33.413,635989.03408048,0
+WTS.US,D,20070607,000000,33.5312,33.6871,32.4769,33.0165,689776.86826672,0
+WTS.US,D,20070608,000000,32.7422,33.1497,32.6786,33.1127,493715.49778141,0
+WTS.US,D,20070611,000000,33.087,33.7588,32.9101,33.4765,435627.41446094,0
+WTS.US,D,20070612,000000,33.4328,33.4328,32.8426,33.1127,504339.82029725,0
+WTS.US,D,20070613,000000,33.2281,33.6781,32.7233,33.6097,1222475.3874532,0
+WTS.US,D,20070614,000000,33.9644,34.6003,33.7765,34.1741,851601.29151429,0
+WTS.US,D,20070615,000000,34.1741,35.0097,34.1741,34.4046,580279.01972892,0
+WTS.US,D,20070618,000000,34.6093,35.2025,34.5388,34.8856,589769.15530953,0
+WTS.US,D,20070619,000000,34.9223,35.1459,34.4762,34.6272,524339.55141,0
+WTS.US,D,20070620,000000,34.8676,35.0594,34.1741,34.3002,380937.86643798,0
+WTS.US,D,20070621,000000,34.0598,34.3449,33.6167,34.2008,367714.07200224,0
+WTS.US,D,20070622,000000,34.2008,34.5825,33.7935,33.8472,810356.94087806,0
+WTS.US,D,20070625,000000,33.7298,33.7855,32.8525,32.9797,856796.20984589,0
+WTS.US,D,20070626,000000,33.1307,33.3076,32.617,33.1207,494055.65322428,0
+WTS.US,D,20070627,000000,33.0582,33.3523,32.7879,33.2808,627060.45689373,0
+WTS.US,D,20070628,000000,33.2808,33.6534,33.1595,33.398,742889.42345247,0
+WTS.US,D,20070629,000000,33.4954,33.7677,33.0413,33.1595,591462.88788452,0
+WTS.US,D,20070702,000000,33.1595,33.6256,32.8853,33.5401,441389.92944868,0
+WTS.US,D,20070703,000000,33.6534,34.5546,33.6534,34.2387,365000.87947569,0
+WTS.US,D,20070705,000000,34.2298,34.4573,33.8372,34.2208,457553.35124719,0
+WTS.US,D,20070706,000000,34.4136,34.6808,34.1671,34.3876,286237.78604199,0
+WTS.US,D,20070709,000000,34.3002,34.7832,34.0777,34.5646,288727.56286345,0
+WTS.US,D,20070710,000000,34.4662,34.4662,33.3235,33.6344,612139.91075185,0
+WTS.US,D,20070711,000000,33.6624,33.9286,33.1207,33.9286,579481.9691054,0
+WTS.US,D,20070712,000000,33.9465,34.7176,33.9465,34.3876,561516.12601051,0
+WTS.US,D,20070713,000000,34.664,34.8576,34.4046,34.4046,325790.41685732,0
+WTS.US,D,20070716,000000,34.4046,34.4662,33.8472,34.2387,543665.00989931,0
+WTS.US,D,20070717,000000,34.2008,34.9373,34.0876,34.2008,553234.64926685,0
+WTS.US,D,20070718,000000,34.192,34.5646,33.3821,34.3609,860300.41473366,0
+WTS.US,D,20070719,000000,34.5546,35.3605,34.5199,34.8936,743340.28037082,0
+WTS.US,D,20070720,000000,34.8119,34.971,33.7498,33.9832,660507.39814731,0
+WTS.US,D,20070723,000000,34.3449,34.504,33.8929,33.9922,692603.7813999,0
+WTS.US,D,20070724,000000,33.9832,33.9922,33.1864,33.5858,842332.55888466,0
+WTS.US,D,20070725,000000,33.7677,33.7935,33.1407,33.4954,893408.2069214,0
+WTS.US,D,20070726,000000,32.7064,33.398,31.52,32.2792,1391982.4930998,0
+WTS.US,D,20070727,000000,32.0506,32.7422,31.1394,31.1394,933530.447147,0
+WTS.US,D,20070730,000000,31.3004,32.1858,30.4299,31.5101,863695.93090003,0
+WTS.US,D,20070731,000000,31.8688,32.1053,30.8741,30.892,836117.17422445,0
+WTS.US,D,20070801,000000,27.8296,30.1606,27.5215,30.1606,2073740.5490329,0
+WTS.US,D,20070802,000000,30.273,30.8651,29.8139,30.5641,698022.11543658,0
+WTS.US,D,20070803,000000,30.3872,30.6724,29.5208,29.5208,748536.20507948,0
+WTS.US,D,20070806,000000,29.5297,30.7607,29.0101,30.7607,846625.76337955,0
+WTS.US,D,20070807,000000,30.5224,32.0416,30.0892,31.3451,949009.53255157,0
+WTS.US,D,20070808,000000,31.6551,34.7732,31.5458,33.6256,1711446.8238214,0
+WTS.US,D,20070809,000000,33.3821,34.9373,30.7927,32.8336,2065944.1460272,0
+WTS.US,D,20070810,000000,32.3865,33.5053,31.6005,31.6382,1407012.73434,0
+WTS.US,D,20070813,000000,31.9722,32.2375,30.583,32.0416,1087889.5654384,0
+WTS.US,D,20070814,000000,31.9821,32.2563,30.3465,30.4587,845724.04954284,0
+WTS.US,D,20070815,000000,30.5641,30.8741,29.5475,29.6559,740398.64025396,0
+WTS.US,D,20070816,000000,29.3896,30.8104,28.8272,30.2183,1407240.1755533,0
+WTS.US,D,20070817,000000,31.4594,31.7873,30.264,30.9278,666954.24952899,0
+WTS.US,D,20070820,000000,31.0003,31.5101,30.2908,30.9625,618244.59393657,0
+WTS.US,D,20070821,000000,30.8194,31.3193,30.2373,30.281,665592.62138047,0
+WTS.US,D,20070822,000000,30.4587,31.0977,30.264,30.742,750006.52194939,0
+WTS.US,D,20070823,000000,30.9725,30.9904,29.7771,30.3783,510892.34126918,0
+WTS.US,D,20070824,000000,30.4499,30.4499,29.1232,30.3872,1140551.2637058,0
+WTS.US,D,20070827,000000,30.246,30.3614,29.4581,29.7771,450210.82429109,0
+WTS.US,D,20070828,000000,29.795,29.795,29.0101,29.2077,425574.71410943,0
+WTS.US,D,20070829,000000,29.4075,30.3693,29.2644,30.273,548410.07768961,0
+WTS.US,D,20070830,000000,30.0325,31.3281,29.8318,30.9367,767412.81940454,0
+WTS.US,D,20070831,000000,30.9546,31.4952,30.5224,31.3451,596999.97441309,0
+WTS.US,D,20070904,000000,31.2825,31.8588,31.0818,31.3541,441845.81825229,0
+WTS.US,D,20070905,000000,31.209,31.5548,30.7607,31.2269,658366.83416215,0
+WTS.US,D,20070906,000000,31.3193,31.4405,30.5641,31.209,427610.6148814,0
+WTS.US,D,20070907,000000,30.6635,30.8651,30.3465,30.7847,648983.37454884,0
+WTS.US,D,20070910,000000,31.0003,31.3004,30.254,30.5393,542079.96604571,0
+WTS.US,D,20070911,000000,30.5393,30.5571,29.7076,30.5571,609431.75011056,0
+WTS.US,D,20070912,000000,30.3544,30.5303,29.5565,29.7225,593610.49650901,0
+WTS.US,D,20070913,000000,29.8993,30.0066,29.1332,29.9649,643449.30715142,0
+WTS.US,D,20070914,000000,29.6639,30.0514,29.3608,29.9282,445578.47073039,0
+WTS.US,D,20070917,000000,29.8228,29.9192,28.7517,28.7517,843121.55849179,0
+WTS.US,D,20070918,000000,29.0815,30.0066,28.845,30.0066,805604.82844841,0
+WTS.US,D,20070919,000000,29.6202,29.9093,28.8371,29.3896,1014323.4030904,0
+WTS.US,D,20070920,000000,29.2365,29.7314,28.9821,29.4254,495185.81465132,0
+WTS.US,D,20070921,000000,29.5745,29.7314,29.1501,29.1501,746393.62834023,0
+WTS.US,D,20070924,000000,29.2167,29.2724,27.9537,28.4167,1115012.4333104,0
+WTS.US,D,20070925,000000,28.1067,28.1067,26.9014,27.2015,1260785.142612,0
+WTS.US,D,20070926,000000,27.3079,27.7083,27.132,27.3893,797808.4254428,0
+WTS.US,D,20070927,000000,27.5563,27.8006,27.3893,27.5393,1198860.7499772,0
+WTS.US,D,20070928,000000,27.449,27.5215,27.0256,27.1648,785301.17146659,0
+WTS.US,D,20071001,000000,27.1478,28.1763,27.1478,27.6099,757127.64595451,0
+WTS.US,D,20071002,000000,27.434,28.5371,27.434,28.38,1076816.3987583,0
+WTS.US,D,20071003,000000,28.3523,28.4257,27.6825,27.751,908660.85748976,0
+WTS.US,D,20071004,000000,27.8663,28.697,27.8663,28.3174,522309.68890034,0
+WTS.US,D,20071005,000000,28.6801,29.2822,28.4774,28.688,825835.01990558,0
+WTS.US,D,20071008,000000,28.7606,29.0895,28.6553,28.7884,735997.75341472,0
+WTS.US,D,20071009,000000,28.8123,28.9732,28.2996,28.8212,518690.75702889,0
+WTS.US,D,20071010,000000,28.8212,29.1232,28.0789,28.3174,508634.03116919,0
+WTS.US,D,20071011,000000,28.38,29.0985,28.1763,28.3523,639827.35614882,0
+WTS.US,D,20071012,000000,28.3353,28.7427,28.1853,28.4357,442074.26584262,0
+WTS.US,D,20071015,000000,28.4924,28.6006,27.8733,28.0164,472922.74155333,0
+WTS.US,D,20071016,000000,28.0541,28.1684,27.5115,27.6099,497783.27381713,0
+WTS.US,D,20071017,000000,27.8733,28.0452,27.1478,27.5752,571803.31221464,0
+WTS.US,D,20071018,000000,27.5652,27.5652,26.5209,26.5924,971383.30712505,0
+WTS.US,D,20071019,000000,26.5457,27.1836,26.1294,26.1294,707067.43236113,0
+WTS.US,D,20071022,000000,25.9664,26.9909,25.7071,26.9909,1151849.8588451,0
+WTS.US,D,20071023,000000,27.2195,27.3794,26.7772,26.8726,758594.94369327,0
+WTS.US,D,20071024,000000,26.6988,26.8369,25.873,26.8199,832274.82664792,0
+WTS.US,D,20071025,000000,27.0088,27.2372,26.0617,26.3013,572591.30544471,0
+WTS.US,D,20071026,000000,26.8369,26.8547,26.1204,26.5745,577788.23653041,0
+WTS.US,D,20071029,000000,26.7942,27.1648,26.5745,26.7265,1013080.5274337,0
+WTS.US,D,20071030,000000,26.7265,28.5101,26.7265,27.7599,1656753.2502903,0
+WTS.US,D,20071031,000000,26.3817,26.5745,24.6965,25.1585,3848241.9269159,0
+WTS.US,D,20071101,000000,24.9132,25.1844,23.7874,24.2464,1615583.3715557,0
+WTS.US,D,20071102,000000,24.8316,24.8316,23.3004,23.7177,1260900.8759726,0
+WTS.US,D,20071105,000000,23.4494,23.6541,23.0539,23.4176,921899.74758125,0
+WTS.US,D,20071106,000000,23.3173,24.0417,22.4796,23.8728,981722.82493576,0
+WTS.US,D,20071107,000000,23.3451,23.993,23.3451,23.6463,782894.92394026,0
+WTS.US,D,20071108,000000,23.5826,24.6021,23.192,24.6021,868660.38888721,0
+WTS.US,D,20071109,000000,24.8585,25.7319,24.3885,25.0602,1534835.7025796,0
+WTS.US,D,20071112,000000,25.7736,26.5457,24.9222,24.9549,1158630.8274073,0
+WTS.US,D,20071113,000000,25.238,26.4394,25.088,26.4394,789279.37994485,0
+WTS.US,D,20071114,000000,26.6391,26.812,26.0967,26.1551,637388.9045569,0
+WTS.US,D,20071115,000000,25.9853,26.3917,25.3076,25.4119,632146.68650395,0
+WTS.US,D,20071116,000000,25.2212,25.397,24.7402,25.0165,707776.9281813,0
+WTS.US,D,20071119,000000,24.7939,24.7939,23.984,24.2911,456085.04713138,0
+WTS.US,D,20071120,000000,24.2384,24.8842,23.8926,24.777,789301.52023996,0
+WTS.US,D,20071121,000000,24.5852,25.238,24.2911,24.8495,727154.71827721,0
+WTS.US,D,20071123,000000,24.9996,25.4299,24.8932,25.2212,302271.38520106,0
+WTS.US,D,20071126,000000,25.2033,25.6574,24.6021,24.6021,443952.16541774,0
+WTS.US,D,20071127,000000,24.6259,25.088,24.0099,24.4153,604503.52169718,0
+WTS.US,D,20071128,000000,24.6339,25.8452,24.6339,25.5033,425531.43989629,0
+WTS.US,D,20071129,000000,25.3891,26.2834,25.2917,25.6654,292774.20498111,0
+WTS.US,D,20071130,000000,25.9853,27.8733,25.8104,25.8929,588704.40839073,0
+WTS.US,D,20071203,000000,25.6127,26.1394,25.1049,25.6127,412465.64665738,0
+WTS.US,D,20071204,000000,25.3255,25.7239,24.9459,25.3424,385905.34355631,0
+WTS.US,D,20071205,000000,25.6832,25.9933,25.3006,25.3006,332409.35871454,0
+WTS.US,D,20071206,000000,25.1755,26.9382,25.0165,26.8279,564795.90881615,0
+WTS.US,D,20071207,000000,26.8547,26.9909,26.2208,26.5457,413128.84913327,0
+WTS.US,D,20071210,000000,26.5547,27.7332,26.4563,27.5315,454296.71511371,0
+WTS.US,D,20071211,000000,27.3079,27.7332,26.2635,26.335,469035.10700956,0
+WTS.US,D,20071212,000000,26.8647,27.1915,26.1551,26.4662,285279.71509048,0
+WTS.US,D,20071213,000000,26.1841,26.6728,25.715,26.2635,388663.8230501,0
+WTS.US,D,20071214,000000,26.045,26.4464,25.3424,25.5033,373595.33948188,0
+WTS.US,D,20071217,000000,25.397,25.6654,24.9816,24.9996,366136.07278799,0
+WTS.US,D,20071218,000000,24.9996,25.0513,23.7874,24.8585,623841.05671108,0
+WTS.US,D,20071219,000000,24.4332,25.1844,24.0685,24.7055,433268.46665595,0
+WTS.US,D,20071220,000000,24.9132,25.576,24.7055,25.3802,455842.51026236,0
+WTS.US,D,20071221,000000,25.7736,26.345,25.567,26.335,795780.57568724,0
+WTS.US,D,20071224,000000,26.1124,26.812,26.0787,26.5457,205671.26493484,0
+WTS.US,D,20071226,000000,26.2834,27.1748,26.2834,27.0346,303638.04523483,0
+WTS.US,D,20071227,000000,27.0088,27.2372,26.3917,26.3987,413400.57093675,0
+WTS.US,D,20071228,000000,26.345,27.2285,26.345,27.2285,581892.24213993,0
+WTS.US,D,20071231,000000,27.1478,27.2095,26.3728,26.3728,528859.19074112,0
+WTS.US,D,20080102,000000,26.4394,26.4464,25.8551,26.027,358812.66699584,0
+WTS.US,D,20080103,000000,26.1551,26.4821,25.8104,26.1492,483998.92736459,0
+WTS.US,D,20080104,000000,25.8452,25.9117,25.0323,25.1665,520425.75106292,0
+WTS.US,D,20080107,000000,25.2212,25.404,24.6687,24.8585,657487.26062054,0
+WTS.US,D,20080108,000000,24.8842,25.098,23.9652,23.9652,369764.06205289,0
+WTS.US,D,20080109,000000,23.984,24.3408,23.3988,23.984,519326.78732443,0
+WTS.US,D,20080110,000000,23.7514,25.2302,23.5906,24.7055,659490.9573269,0
+WTS.US,D,20080111,000000,24.5674,24.9916,23.9652,24.1311,500059.69870401,0
+WTS.US,D,20080114,000000,24.4242,25.1138,24.4242,24.7591,401322.03358379,0
+WTS.US,D,20080115,000000,24.2642,24.7233,23.6631,23.9095,657895.8497028,0
+WTS.US,D,20080116,000000,23.984,24.1053,23.2288,23.7177,784795.97018753,0
+WTS.US,D,20080117,000000,23.7694,24.2195,22.5829,22.9636,819249.28849101,0
+WTS.US,D,20080118,000000,23.1583,23.2914,22.6079,22.8324,899241.16830266,0
+WTS.US,D,20080122,000000,21.8844,24.0964,21.2564,22.885,997994.93545566,0
+WTS.US,D,20080123,000000,22.3256,25.2729,22.1229,25.1585,964154.50077558,0
+WTS.US,D,20080124,000000,25.3166,25.8014,24.0685,24.3338,867563.43790282,0
+WTS.US,D,20080125,000000,24.6339,24.777,23.8926,24.0685,496592.72976709,0
+WTS.US,D,20080128,000000,23.9274,24.5226,23.6999,24.1142,636556.63073662,0
+WTS.US,D,20080129,000000,24.2097,25.7319,23.9095,25.6127,681412.86860496,0
+WTS.US,D,20080130,000000,25.4676,26.1651,25.3802,25.4398,998730.59707914,0
+WTS.US,D,20080131,000000,24.9816,26.6808,24.8842,26.2735,692784.92926888,0
+WTS.US,D,20080201,000000,26.353,27.0813,25.873,26.9651,524343.5769182,0
+WTS.US,D,20080204,000000,27.0535,27.2095,26.6212,26.8826,401732.63542016,0
+WTS.US,D,20080205,000000,26.2377,26.6114,25.9117,26.3281,553320.19131609,0
+WTS.US,D,20080206,000000,26.4742,26.7345,25.4953,25.6037,373812.71692466,0
+WTS.US,D,20080207,000000,25.248,26.0528,24.7869,25.9476,827417.04462804,0
+WTS.US,D,20080208,000000,25.6654,25.7657,25.0323,25.5223,570115.61790194,0
+WTS.US,D,20080211,000000,25.4766,26.4304,24.9459,25.7239,566316.54453856,0
+WTS.US,D,20080212,000000,25.0086,25.6654,24.7869,25.3523,943385.89759671,0
+WTS.US,D,20080213,000000,25.9306,27.0445,25.8014,26.2834,1448605.2914355,0
+WTS.US,D,20080214,000000,26.0617,26.353,25.2212,25.6217,790802.02842137,0
+WTS.US,D,20080215,000000,25.4199,25.7239,25.0781,25.2122,501852.05622988,0
+WTS.US,D,20080219,000000,25.6654,25.7071,24.8764,25.1755,488722.86123683,0
+WTS.US,D,20080220,000000,25.0701,25.3622,24.6866,25.3006,634135.28755456,0
+WTS.US,D,20080221,000000,25.5133,25.8183,24.4789,24.6339,491988.55476377,0
+WTS.US,D,20080222,000000,24.777,24.777,24.1231,24.461,479592.00226306,0
+WTS.US,D,20080225,000000,24.461,25.1318,24.3178,25.0701,505547.47275713,0
+WTS.US,D,20080226,000000,25.1318,26.0877,25.1318,25.5223,537886.39287876,0
+WTS.US,D,20080227,000000,25.5223,26.0022,25.1407,25.1407,678532.61748813,0
+WTS.US,D,20080228,000000,24.8218,25.3523,24.5941,25.2302,615018.14911458,0
+WTS.US,D,20080229,000000,24.8316,25.0423,24.3338,24.5316,489761.44235233,0
+WTS.US,D,20080303,000000,24.4879,24.5316,24.1053,24.4332,432240.955688,0
+WTS.US,D,20080304,000000,24.0258,24.6111,23.9553,24.3695,677177.02760192,0
+WTS.US,D,20080305,000000,24.3785,25.1755,24.3338,24.5504,479250.84044314,0
+WTS.US,D,20080306,000000,24.3695,24.4879,23.4494,23.8041,912621.95755818,0
+WTS.US,D,20080307,000000,23.511,24.2821,23.4683,23.984,545019.59340848,0
+WTS.US,D,20080310,000000,24.0685,24.0685,23.4683,23.6273,641377.17680567,0
+WTS.US,D,20080311,000000,24.3408,24.8218,23.993,24.7502,445458.71186145,0
+WTS.US,D,20080312,000000,24.8495,25.9476,24.777,24.9916,544469.10516218,0
+WTS.US,D,20080313,000000,24.6518,26.027,24.3606,25.8551,570009.94831171,0
+WTS.US,D,20080314,000000,25.9763,26.1044,24.7591,25.1318,595757.09875646,0
+WTS.US,D,20080317,000000,24.461,25.6127,24.2195,25.0781,830015.51017089,0
+WTS.US,D,20080318,000000,25.576,26.0697,24.5415,25.576,658386.96170316,0
+WTS.US,D,20080319,000000,25.6743,26.0697,25.2033,25.2033,500121.08770405,0
+WTS.US,D,20080320,000000,25.883,26.2456,24.777,24.9369,1194424.6399413,0
+WTS.US,D,20080324,000000,24.9996,26.1044,24.9996,25.8183,468458.45295996,0
+WTS.US,D,20080325,000000,25.883,26.0787,25.3712,25.9565,967428.24531892,0
+WTS.US,D,20080326,000000,25.9306,25.9306,24.9222,25.8929,1050823.6923133,0
+WTS.US,D,20080327,000000,25.9476,25.9476,24.6866,24.7939,849778.74267691,0
+WTS.US,D,20080328,000000,24.9222,24.9222,23.9006,23.9741,1612613.5528815,0
+WTS.US,D,20080331,000000,24.3965,24.9369,24.2642,24.8038,736693.15995621,0
+WTS.US,D,20080401,000000,25.2212,26.1751,25.0602,26.1551,1175278.3165669,0
+WTS.US,D,20080402,000000,26.2735,26.5646,25.9018,25.9018,761963.28767931,0
+WTS.US,D,20080403,000000,25.715,26.6114,25.6474,26.4821,303370.34893956,0
+WTS.US,D,20080404,000000,26.4821,26.6391,25.8104,26.4464,465714.06274487,0
+WTS.US,D,20080407,000000,26.5924,26.6898,26.2635,26.5834,450095.09093036,0
+WTS.US,D,20080408,000000,26.3628,26.4066,25.8929,25.9217,445237.30891046,0
+WTS.US,D,20080409,000000,26.0617,26.1841,25.397,25.4766,356636.87981395,0
+WTS.US,D,20080410,000000,25.4866,26.1204,25.4866,25.6892,501198.91752449,0
+WTS.US,D,20080411,000000,25.4199,25.9306,25.0086,25.6832,574147.16436386,0
+WTS.US,D,20080414,000000,25.6305,26.1124,25.2729,25.6892,265659.38812554,0
+WTS.US,D,20080415,000000,25.883,26.0617,25.5303,25.9853,372939.18164534,0
+WTS.US,D,20080416,000000,26.3917,27.434,26.3013,27.0624,708890.98757555,0
+WTS.US,D,20080417,000000,23.8399,24.4153,22.4698,24.0337,3212071.7449665,0
+WTS.US,D,20080418,000000,24.4242,24.4242,23.3362,23.9185,814286.84325793,0
+WTS.US,D,20080421,000000,23.692,23.993,23.4077,23.7277,779818.42929871,0
+WTS.US,D,20080422,000000,23.5747,23.6631,23.0182,23.4494,566642.61070273,0
+WTS.US,D,20080423,000000,23.5906,23.683,23.0887,23.4683,452513.41498128,0
+WTS.US,D,20080424,000000,23.4683,23.8321,23.1226,23.4843,363428.91852374,0
+WTS.US,D,20080425,000000,23.673,24.2294,23.4176,24.2294,417470.35972656,0
+WTS.US,D,20080428,000000,24.2731,24.777,24.151,24.2911,841195.35281827,0
+WTS.US,D,20080429,000000,24.4789,24.6687,24.1231,24.6687,640811.59290362,0
+WTS.US,D,20080430,000000,24.159,24.3178,23.192,23.7794,814659.2027664,0
+WTS.US,D,20080501,000000,23.7177,24.1411,23.3899,24.0874,698422.65350245,0
+WTS.US,D,20080502,000000,24.2294,24.3338,23.4843,23.6174,615500.20372148,0
+WTS.US,D,20080505,000000,23.4416,23.9095,23.2457,23.2457,506021.47634764,0
+WTS.US,D,20080506,000000,23.0887,23.6631,22.8324,23.2736,355061.89973085,0
+WTS.US,D,20080507,000000,23.2288,23.6999,22.9904,23.0799,386457.8445567,0
+WTS.US,D,20080508,000000,23.21,23.2825,22.7678,22.9387,701510.21829155,0
+WTS.US,D,20080509,000000,22.7877,23.2358,22.6863,22.7966,704063.39686716,0
+WTS.US,D,20080512,000000,22.7678,23.6084,22.6168,23.5011,290543.06706147,0
+WTS.US,D,20080513,000000,23.4494,23.8728,23.3451,23.3451,424112.44825593,0
+WTS.US,D,20080514,000000,23.4256,23.9553,23.4256,23.52,238989.38992603,0
+WTS.US,D,20080515,000000,23.4584,24.1917,23.3899,24.001,303334.11936576,0
+WTS.US,D,20080516,000000,23.8041,24.2017,23.8041,24.151,295629.29667169,0
+WTS.US,D,20080519,000000,24.0964,25.1933,24.0099,24.4879,513507.91522187,0
+WTS.US,D,20080520,000000,24.4242,24.7939,24.2384,24.5584,310249.94245271,0
+WTS.US,D,20080521,000000,24.6438,24.777,23.8568,24.3178,324399.60377435,0
+WTS.US,D,20080522,000000,24.0595,24.7233,24.0507,24.1142,352204.79528617,0
+WTS.US,D,20080523,000000,24.0417,24.1669,23.511,24.001,459946.51587187,0
+WTS.US,D,20080527,000000,23.8489,24.6339,23.692,24.4789,462283.32338174,0
+WTS.US,D,20080528,000000,24.5584,24.8675,24.4332,24.4879,305183.84038348,0
+WTS.US,D,20080529,000000,24.5047,25.576,24.4968,24.6866,432242.96844211,0
+WTS.US,D,20080530,000000,24.777,25.4953,24.6965,25.098,438373.81743012,0
+WTS.US,D,20080602,000000,25.1318,25.4299,24.6259,25.4299,394793.66566106,0
+WTS.US,D,20080603,000000,25.4398,25.9117,25.238,25.3006,576280.68370966,0
+WTS.US,D,20080604,000000,25.3335,25.6574,25.1506,25.4576,422764.9093861,0
+WTS.US,D,20080605,000000,25.4953,26.036,25.4199,25.8929,392030.15428203,0
+WTS.US,D,20080606,000000,25.7826,25.865,24.7591,25.1755,532877.65430139,0
+WTS.US,D,20080609,000000,25.088,25.5937,24.461,24.5763,459574.1563634,0
+WTS.US,D,20080610,000000,24.4879,25.2122,24.2564,24.8038,583156.2517146,0
+WTS.US,D,20080611,000000,24.8038,24.8932,24.0595,24.0774,467547.68172979,0
+WTS.US,D,20080612,000000,24.2564,24.9816,23.8041,23.8221,687852.6753473,0
+WTS.US,D,20080613,000000,24.001,24.4063,23.6273,23.8321,585930.83324119,0
+WTS.US,D,20080616,000000,23.8926,23.993,23.4494,23.6999,612073.48986655,0
+WTS.US,D,20080617,000000,23.683,23.8568,23.2288,23.4176,526232.54664087,0
+WTS.US,D,20080618,000000,23.2288,23.2288,22.6863,22.9387,856602.9854523,0
+WTS.US,D,20080619,000000,22.9288,23.4932,22.6704,23.361,428489.18204597,0
+WTS.US,D,20080620,000000,23.21,23.3541,22.3088,22.3852,1195942.2565325,0
+WTS.US,D,20080623,000000,22.5829,22.7062,22.0762,22.2401,326887.36784172,0
+WTS.US,D,20080624,000000,22.1229,22.8065,21.8149,21.8149,541664.3323241,0
+WTS.US,D,20080625,000000,21.7791,22.4985,21.7691,22.1597,483979.80620063,0
+WTS.US,D,20080626,000000,21.9024,22.5741,21.4869,21.639,670755.33564648,0
+WTS.US,D,20080627,000000,21.5486,21.9461,21.3877,21.5048,838101.74976687,0
+WTS.US,D,20080630,000000,21.5048,22.3395,21.4681,22.0315,902696.06071497,0
+WTS.US,D,20080701,000000,21.7691,22.7509,21.629,22.6266,1006151.6214451,0
+WTS.US,D,20080702,000000,22.4041,22.5829,20.8858,20.9574,867420.53236173,0
+WTS.US,D,20080703,000000,20.9385,21.1303,20.4168,20.7338,396227.75295718,0
+WTS.US,D,20080707,000000,20.2379,20.9305,19.9716,20.7059,1101264.3164316,0
+WTS.US,D,20080708,000000,20.699,21.4144,20.5212,21.3807,676083.09574867,0
+WTS.US,D,20080709,000000,21.3707,21.8675,21.1024,21.1213,764981.41245197,0
+WTS.US,D,20080710,000000,21.2107,21.5218,20.6792,20.9385,568103.87017919,0
+WTS.US,D,20080711,000000,20.7417,20.9305,20.2756,20.4258,1074363.8578876,0
+WTS.US,D,20080714,000000,20.5479,20.7149,19.9041,20.2112,499502.16581836,0
+WTS.US,D,20080715,000000,20.1675,20.4853,19.3704,20.2299,630916.89374896,0
+WTS.US,D,20080716,000000,20.3105,21.343,20.2756,21.0706,1125866.2097936,0
+WTS.US,D,20080717,000000,21.2465,21.6787,21.1213,21.647,722441.85455251,0
+WTS.US,D,20080718,000000,23.6631,24.5316,23.1503,23.8399,1657996.1259469,0
+WTS.US,D,20080721,000000,23.7514,24.9639,23.7514,24.4422,1416648.7945929,0
+WTS.US,D,20080722,000000,24.3408,25.3335,24.159,25.1585,915156.01496984,0
+WTS.US,D,20080723,000000,24.9916,25.9476,24.9639,25.7239,1288496.7410581,0
+WTS.US,D,20080724,000000,24.9639,25.5848,24.5674,25.0423,833452.2877963,0
+WTS.US,D,20080725,000000,25.3523,25.6832,25.0701,25.6217,572903.28233018,0
+WTS.US,D,20080728,000000,25.6474,25.8014,24.5584,24.9996,574367.56093779,0
+WTS.US,D,20080729,000000,25.2579,25.9664,25.2212,25.5033,586292.12260211,0
+WTS.US,D,20080730,000000,26.036,26.7088,25.7239,26.5646,889717.82227941,0
+WTS.US,D,20080731,000000,26.1492,26.5457,25.7736,26.1394,647362.10112145,0
+WTS.US,D,20080801,000000,26.1394,26.4464,25.3802,25.9763,410201.2982951,0
+WTS.US,D,20080804,000000,25.7567,25.9853,24.5226,25.0701,574538.64503628,0
+WTS.US,D,20080805,000000,25.3006,26.3628,25.3006,26.1294,544661.32317871,0
+WTS.US,D,20080806,000000,26.0787,26.6024,25.9018,26.4225,508165.05946394,0
+WTS.US,D,20080807,000000,26.2208,26.335,25.7409,26.2029,587951.63835739,0
+WTS.US,D,20080808,000000,26.1651,27.1151,26.027,26.9014,445082.32684478,0
+WTS.US,D,20080811,000000,26.8448,28.1684,26.7166,27.5215,424886.35220731,0
+WTS.US,D,20080812,000000,27.7769,28.39,27.3893,28.2031,667777.46595581,0
+WTS.US,D,20080813,000000,28.062,28.5728,27.7332,28.1932,641688.14731409,0
+WTS.US,D,20080814,000000,27.9717,28.4684,27.8106,28.0164,501598.44921331,0
+WTS.US,D,20080815,000000,28.39,28.39,27.3446,27.7599,620699.14756129,0
+WTS.US,D,20080818,000000,27.8733,27.9806,27.2095,27.2989,481416.56385453,0
+WTS.US,D,20080819,000000,27.1568,27.2285,26.7088,27.0535,518593.13845504,0
+WTS.US,D,20080820,000000,26.9998,26.9998,26.0528,26.812,633649.20743945,0
+WTS.US,D,20080821,000000,26.6898,26.7613,26.019,26.4225,281059.97612023,0
+WTS.US,D,20080822,000000,26.5209,27.1061,26.4145,26.9729,243348.00892916,0
+WTS.US,D,20080825,000000,26.9819,27.434,26.6898,27.3714,503761.15349355,0
+WTS.US,D,20080826,000000,27.3079,27.6904,26.8647,27.1151,405677.63345578,0
+WTS.US,D,20080827,000000,27.0624,27.1389,25.7319,26.0787,898344.48635119,0
+WTS.US,D,20080828,000000,26.1394,26.6301,26.0022,26.2834,716352.26702354,0
+WTS.US,D,20080829,000000,26.1651,26.511,24.9996,25.1585,956425.52503231,0
+WTS.US,D,20080902,000000,25.4766,25.9664,25.098,25.3523,474354.81609535,0
+WTS.US,D,20080903,000000,25.4119,26.019,25.248,25.5848,557676.79756513,0
+WTS.US,D,20080904,000000,25.404,25.4866,24.5584,24.8405,598325.37298781,0
+WTS.US,D,20080905,000000,24.6866,25.2579,24.2564,24.8128,588850.33306296,0
+WTS.US,D,20080908,000000,25.3076,25.6892,24.9369,25.4119,633895.76981668,0
+WTS.US,D,20080909,000000,25.238,26.0787,24.8038,24.8038,574643.30824946,0
+WTS.US,D,20080910,000000,25.1933,25.6654,24.4063,25.4676,769672.13588157,0
+WTS.US,D,20080911,000000,25.2212,26.1751,24.8128,25.9476,686420.60080528,0
+WTS.US,D,20080912,000000,25.8452,26.1124,25.5133,25.8183,617281.49109981,0
+WTS.US,D,20080915,000000,25.0701,26.1751,24.8128,25.3076,704688.35701515,0
+WTS.US,D,20080916,000000,24.7681,26.3182,24.7681,26.1492,960374.54857614,0
+WTS.US,D,20080917,000000,26.0022,26.0022,24.8218,25.8353,1209593.7612144,0
+WTS.US,D,20080918,000000,26.1124,28.0541,25.6574,27.2732,1093353.1864423,0
+WTS.US,D,20080919,000000,27.8833,29.1998,25.7736,28.5012,1432307.0151124,0
+WTS.US,D,20080922,000000,28.1684,28.2657,27.2285,27.3446,574908.99179064,0
+WTS.US,D,20080923,000000,27.4063,27.7937,26.664,26.7862,576055.25525049,0
+WTS.US,D,20080924,000000,26.8925,27.1568,26.019,26.027,534679.06922072,0
+WTS.US,D,20080925,000000,26.1044,27.4927,26.1044,27.1478,610560.90516055,0
+WTS.US,D,20080926,000000,26.7345,27.0256,25.3006,26.9283,979415.20236033,0
+WTS.US,D,20080929,000000,26.4145,26.4563,23.984,23.984,1473160.8914533,0
+WTS.US,D,20080930,000000,24.4789,24.4789,23.6541,24.2017,405128.15158653,0
+WTS.US,D,20081001,000000,23.9463,25.0323,23.8041,24.7591,626652.87418852,0
+WTS.US,D,20081002,000000,24.6021,24.7323,23.0252,23.2547,729063.81554088,0
+WTS.US,D,20081003,000000,23.7694,24.2911,22.4608,22.5075,1392386.0502967,0
+WTS.US,D,20081006,000000,22.1696,24.1053,21.4054,23.7347,1328294.9278736,0
+WTS.US,D,20081007,000000,23.8489,24.3091,22.6079,22.6436,1179998.2249308,0
+WTS.US,D,20081008,000000,21.9541,23.8827,21.6787,22.6346,999141.1989155,0
+WTS.US,D,20081009,000000,22.6863,23.2547,21.5486,22.1507,1282343.7517749,0
+WTS.US,D,20081010,000000,21.1213,25.2033,20.0571,24.5316,2090739.2637827,0
+WTS.US,D,20081013,000000,25.2212,25.8014,24.4063,25.4576,879857.33994444,0
+WTS.US,D,20081014,000000,26.2208,26.345,23.4176,24.6518,716551.52967942,0
+WTS.US,D,20081015,000000,24.2464,24.2464,21.9639,22.1229,480333.70214883,0
+WTS.US,D,20081016,000000,22.1696,23.8221,21.2654,23.7514,845139.34447685,0
+WTS.US,D,20081017,000000,22.9993,24.777,22.2591,22.3763,1140124.5598366,0
+WTS.US,D,20081020,000000,22.5402,23.4256,22.1696,23.3988,465438.3154332,0
+WTS.US,D,20081021,000000,22.7678,23.7417,21.9024,21.9888,672600.02477895,0
+WTS.US,D,20081022,000000,21.5665,21.8497,20.4685,21.2008,606956.06256779,0
+WTS.US,D,20081023,000000,21.4054,21.5486,18.6889,20.0492,847612.01288846,0
+WTS.US,D,20081024,000000,19.1528,20.379,18.8677,19.8057,634008.48404627,0
+WTS.US,D,20081027,000000,19.4708,20.3533,18.8856,18.8955,486017.71972669,0
+WTS.US,D,20081028,000000,18.9959,21.2654,18.505,21.2107,783969.73462956,0
+WTS.US,D,20081029,000000,20.2756,23.0093,18.5984,21.6201,1049214.4954105,0
+WTS.US,D,20081030,000000,22.2491,22.8225,21.7424,22.5672,527824.63513382,0
+WTS.US,D,20081031,000000,22.5672,23.4494,21.9212,23.3899,923423.4024348,0
+WTS.US,D,20081103,000000,23.2825,24.0874,23.1136,23.9741,481780.8723466,0
+WTS.US,D,20081104,000000,24.3178,24.3178,23.2736,24.0685,617401.24996875,0
+WTS.US,D,20081105,000000,23.9652,24.2821,22.1974,22.2928,631559.96868385,0
+WTS.US,D,20081106,000000,22.0583,22.5482,21.3966,21.5218,500009.37985151,0
+WTS.US,D,20081107,000000,21.7334,21.9968,21.1123,21.7334,342066.55288542,0
+WTS.US,D,20081110,000000,21.7791,22.4698,20.6712,21.1839,494802.38499531,0
+WTS.US,D,20081111,000000,20.8213,21.6977,20.3691,20.9385,503645.42013281,0
+WTS.US,D,20081112,000000,20.6622,20.6622,19.3237,19.4957,482394.76234704,0
+WTS.US,D,20081113,000000,19.6508,20.6006,18.0013,20.5669,862722.76429278,0
+WTS.US,D,20081114,000000,20.1326,20.6622,19.4171,19.4708,450832.76530794,0
+WTS.US,D,20081117,000000,19.2225,19.6965,18.5894,18.808,468927.42466522,0
+WTS.US,D,20081118,000000,18.9034,19.4171,17.7766,18.3629,672547.69317236,0
+WTS.US,D,20081119,000000,18.3729,18.6084,16.7959,16.937,501093.24793426,0
+WTS.US,D,20081120,000000,16.5853,17.1685,15.2288,15.4167,724293.58832434,0
+WTS.US,D,20081121,000000,15.6701,16.3866,14.751,16.3616,619522.69278995,0
+WTS.US,D,20081124,000000,16.5494,17.7518,16.451,17.5302,680346.10893207,0
+WTS.US,D,20081125,000000,17.8115,18.4086,17.4746,18.3827,845026.63024726,0
+WTS.US,D,20081126,000000,18.1225,19.9716,17.5302,19.8355,571098.8482797,0
+WTS.US,D,20081128,000000,19.9875,20.2846,19.4788,19.9121,200061.71925868,0
+WTS.US,D,20081201,000000,19.3884,19.7342,17.9466,18.0867,630028.2628139,0
+WTS.US,D,20081202,000000,18.4086,19.135,18.0538,19.135,522707.20783505,0
+WTS.US,D,20081203,000000,18.66,20.0164,18.5288,19.8524,414448.2094457,0
+WTS.US,D,20081204,000000,19.6248,20.6443,18.9104,19.3148,500822.53250784,0
+WTS.US,D,20081205,000000,18.9263,20.4327,18.3549,20.4078,467031.41030319,0
+WTS.US,D,20081208,000000,20.7953,22.6863,20.7596,22.1974,668157.87648067,0
+WTS.US,D,20081209,000000,21.9461,22.892,21.5218,21.7791,486531.97839919,0
+WTS.US,D,20081210,000000,21.9639,22.0057,21.0786,21.2843,581068.01933605,0
+WTS.US,D,20081211,000000,21.0617,21.0786,19.5911,19.9041,365481.92770555,0
+WTS.US,D,20081212,000000,19.4957,20.9305,19.1618,20.839,362509.08990014,0
+WTS.US,D,20081215,000000,21.0527,21.3807,19.9468,20.3443,257768.38567724,0
+WTS.US,D,20081216,000000,20.7786,22.0672,20.3184,21.7691,469694.28397725,0
+WTS.US,D,20081217,000000,21.4681,23.5647,21.3966,23.4843,762411.12546651,0
+WTS.US,D,20081218,000000,23.5459,23.5459,21.4959,21.8765,716593.79751552,0
+WTS.US,D,20081219,000000,22.1885,23.0093,22.0057,22.4041,1007876.5517087,0
+WTS.US,D,20081222,000000,22.4329,22.4329,20.3273,20.839,801724.23854397,0
+WTS.US,D,20081223,000000,20.9732,21.2366,20.1852,20.689,539381.86917491,0
+WTS.US,D,20081224,000000,20.6533,21.0617,20.1763,20.9673,154394.34148812,0
+WTS.US,D,20081226,000000,21.0458,21.3877,20.9206,21.2276,266837.85565098,0
+WTS.US,D,20081229,000000,21.2654,21.3617,20.4605,20.8053,225332.85335883,0
+WTS.US,D,20081230,000000,20.9673,21.9122,20.689,21.7691,420414.01259753,0
+WTS.US,D,20081231,000000,21.7334,22.5672,21.6787,22.0961,339807.23640839,0
+WTS.US,D,20090102,000000,22.0961,23.1404,21.7145,22.9546,356689.21142054,0
+WTS.US,D,20090105,000000,22.892,23.4494,22.7151,23.1226,347394.31298762,0
+WTS.US,D,20090106,000000,23.361,23.7087,22.7221,23.3451,463544.31382528,0
+WTS.US,D,20090107,000000,23.0252,23.4176,22.2491,22.6774,390076.77642817,0
+WTS.US,D,20090108,000000,22.1885,22.8503,22.0583,22.731,300132.83397001,0
+WTS.US,D,20090109,000000,22.8503,22.8503,21.335,21.6003,275933.49142801,0
+WTS.US,D,20090112,000000,21.2366,21.4324,20.7149,21.01,336859.55802923,0
+WTS.US,D,20090113,000000,20.9305,21.5218,20.8302,21.4413,422697.48212376,0
+WTS.US,D,20090114,000000,21.0935,21.0935,20.3105,20.4685,262794.23266447,0
+WTS.US,D,20090115,000000,20.4168,21.2564,19.8256,21.1123,402733.98058481,0
+WTS.US,D,20090116,000000,21.5735,21.647,20.5738,21.4601,365209.19952502,0
+WTS.US,D,20090120,000000,21.0856,21.1839,19.5831,19.6606,465035.76461323,0
+WTS.US,D,20090121,000000,20.0164,20.7596,19.3237,20.6533,311589.43030613,0
+WTS.US,D,20090122,000000,20.4078,20.4078,19.1797,19.8355,381226.69665131,0
+WTS.US,D,20090123,000000,19.0416,20.1763,19.0217,19.6606,286736.94905874,0
+WTS.US,D,20090126,000000,19.6606,20.5579,19.5314,19.9805,264268.57504258,0
+WTS.US,D,20090127,000000,19.9975,20.6622,19.9398,20.531,126283.21135314,0
+WTS.US,D,20090128,000000,21.0189,21.8765,20.8302,21.6618,247882.74391604,0
+WTS.US,D,20090129,000000,21.2366,21.343,20.7696,20.9017,148636.85838561,0
+WTS.US,D,20090130,000000,21.0269,21.3707,19.6158,19.7152,460724.44533145,0
+WTS.US,D,20090202,000000,19.4788,20.3591,19.2055,20.0352,369350.44108538,0
+WTS.US,D,20090203,000000,20.1675,20.4416,19.7053,20.1595,294184.13922803,0
+WTS.US,D,20090204,000000,20.1595,21.1303,19.9975,20.3273,401963.09576458,0
+WTS.US,D,20090205,000000,20.2299,21.177,19.8663,20.6275,365194.10386928,0
+WTS.US,D,20090206,000000,20.5579,21.2197,20.2936,20.4685,618149.99449387,0
+WTS.US,D,20090209,000000,20.398,20.4685,19.9398,19.9805,595790.30919911,0
+WTS.US,D,20090210,000000,19.7888,20.1595,18.496,18.496,943375.83382621,0
+WTS.US,D,20090211,000000,17.4746,17.9634,16.921,17.4229,1293687.6338815,0
+WTS.US,D,20090212,000000,17.405,17.8482,16.8515,17.7935,582938.87427183,0
+WTS.US,D,20090213,000000,17.7856,18.0618,17.405,17.5014,351943.13725319,0
+WTS.US,D,20090217,000000,17.0045,17.405,16.4323,17.1874,725033.27545602,0
+WTS.US,D,20090218,000000,17.2241,17.3355,16.6041,16.7771,571972.38355902,0
+WTS.US,D,20090219,000000,16.8416,17.0135,16.3011,16.3616,367224.97275599,0
+WTS.US,D,20090220,000000,16.0239,16.6528,15.834,16.2832,361872.05322754,0
+WTS.US,D,20090223,000000,16.2027,16.4323,15.4773,15.5022,448187.00004373,0
+WTS.US,D,20090224,000000,15.7883,16.451,15.5726,16.2564,355333.62153431,0
+WTS.US,D,20090225,000000,16.0686,16.1133,15.2288,15.5379,369571.84403636,0
+WTS.US,D,20090226,000000,15.6541,15.9294,15.1841,15.2388,307692.7383689,0
+WTS.US,D,20090227,000000,14.9467,15.4088,14.904,15.0162,312511.27168384,0
+WTS.US,D,20090302,000000,14.7967,15.1414,14.4508,14.9128,552241.3551186,0
+WTS.US,D,20090303,000000,16.6041,16.6041,15.3889,15.3988,547936.0740991,0
+WTS.US,D,20090304,000000,15.6621,15.8659,15.1762,15.4266,462585.23649672,0
+WTS.US,D,20090305,000000,14.9895,15.2558,14.2928,14.594,513676.98656627,0
+WTS.US,D,20090306,000000,14.7241,15.0967,14.267,14.751,498262.30929288,0
+WTS.US,D,20090309,000000,14.4231,15.1504,14.0226,14.124,368462.81652737,0
+WTS.US,D,20090310,000000,14.4598,15.1414,14.3346,15.1067,325791.42323437,0
+WTS.US,D,20090311,000000,15.2558,15.5022,14.6287,14.9218,367307.49567408,0
+WTS.US,D,20090312,000000,14.8851,15.5726,14.3981,15.4365,312017.14055233,0
+WTS.US,D,20090313,000000,15.4842,15.5559,14.904,15.3719,172500.07099295,0
+WTS.US,D,20090316,000000,15.4088,15.7455,15.0719,15.1921,258750.60967795,0
+WTS.US,D,20090317,000000,15.0252,15.7635,14.9715,15.7357,245732.11616038,0
+WTS.US,D,20090318,000000,15.6978,16.6528,15.5111,16.3696,260378.9277447,0
+WTS.US,D,20090319,000000,16.6528,16.921,16.3964,16.5941,267725.480209,0
+WTS.US,D,20090320,000000,16.5057,16.6866,15.7804,15.9363,333139.98845278,0
+WTS.US,D,20090323,000000,16.3517,17.3175,16.2662,17.3175,223496.21524275,0
+WTS.US,D,20090324,000000,17.095,17.3454,16.627,16.6797,330476.10840168,0
+WTS.US,D,20090325,000000,16.7771,17.6644,16.6041,17.251,371604.72567717,0
+WTS.US,D,20090326,000000,17.5104,18.2913,17.2938,18.1742,407783.98062123,0
+WTS.US,D,20090327,000000,17.8671,18.5547,17.8115,17.8572,328951.44717108,0
+WTS.US,D,20090330,000000,17.6108,17.6108,16.6617,17.2938,500246.88483529,0
+WTS.US,D,20090331,000000,17.4477,17.7438,17.0681,17.3086,305111.38123589,0
+WTS.US,D,20090401,000000,17.0135,17.5928,16.6946,17.5014,338313.77286634,0
+WTS.US,D,20090402,000000,17.9823,19.2721,17.9197,18.6789,319026.55670492,0
+WTS.US,D,20090403,000000,18.66,19.1071,18.3907,19.0604,289108.97976537,0
+WTS.US,D,20090406,000000,18.7912,18.7912,17.9913,18.3013,364195.77783577,0
+WTS.US,D,20090407,000000,17.9634,18.0777,17.0334,17.3712,570884.48996808,0
+WTS.US,D,20090408,000000,17.4924,17.7766,16.9957,17.7091,385549.08608064,0
+WTS.US,D,20090409,000000,18.1562,19.3704,18.1035,19.2562,475962.00024405,0
+WTS.US,D,20090413,000000,18.9571,19.1161,18.0777,18.5984,208903.74801914,0
+WTS.US,D,20090414,000000,18.3102,18.7356,17.8769,18.0181,331880.0043863,0
+WTS.US,D,20090415,000000,17.9197,18.5735,17.8213,18.4246,316103.03137495,0
+WTS.US,D,20090416,000000,18.5984,18.9263,18.2556,18.808,326527.08485785,0
+WTS.US,D,20090417,000000,18.808,18.9333,18.6084,18.7623,278685.9326595,0
+WTS.US,D,20090420,000000,18.5894,18.5894,17.4835,17.4924,249595.59765497,0
+WTS.US,D,20090421,000000,17.4309,18.338,17.396,18.2109,500364.63095013,0
+WTS.US,D,20090422,000000,17.8671,19.2562,17.8671,18.7544,508105.68321799,0
+WTS.US,D,20090423,000000,18.817,19.0982,18.4086,18.8776,361607.37606342,0
+WTS.US,D,20090424,000000,18.977,20.2936,18.826,19.9627,362271.58491636,0
+WTS.US,D,20090427,000000,19.3794,20.2936,19.3794,19.9558,438660.63488935,0
+WTS.US,D,20090428,000000,19.6765,20.6185,19.444,20.1505,406981.89811245,0
+WTS.US,D,20090429,000000,20.379,20.4605,19.4877,20.0859,834830.01797762,0
+WTS.US,D,20090430,000000,20.2201,20.5738,19.6865,19.6965,380495.06053603,0
+WTS.US,D,20090501,000000,19.6318,19.7152,19.2055,19.4708,302101.30747963,0
+WTS.US,D,20090504,000000,19.752,19.9558,19.3148,19.9558,241796.17551821,0
+WTS.US,D,20090505,000000,19.8941,20.1763,19.288,19.7442,391099.25551087,0
+WTS.US,D,20090506,000000,19.9558,19.9558,18.8507,19.2562,359393.34655363,0
+WTS.US,D,20090507,000000,19.5314,19.6685,18.4166,18.7077,268485.29488168,0
+WTS.US,D,20090508,000000,19.0982,19.6606,18.7276,19.6158,449387.60786427,0
+WTS.US,D,20090511,000000,19.28,19.4361,18.7544,19.2155,403365.98537215,0
+WTS.US,D,20090512,000000,19.288,19.288,18.0013,18.4325,610126.150275,0
+WTS.US,D,20090513,000000,18.1742,18.2387,17.6108,18.1135,550407.73613367,0
+WTS.US,D,20090514,000000,18.2288,18.5547,17.8671,18.1562,397568.24718765,0
+WTS.US,D,20090515,000000,18.0956,18.9571,18.045,18.6511,465490.64703979,0
+WTS.US,D,20090518,000000,18.9104,19.3148,18.7454,19.2721,277380.66162577,0
+WTS.US,D,20090519,000000,19.3884,20.1326,19.288,19.7252,288753.72866675,0
+WTS.US,D,20090520,000000,19.8355,20.0164,18.9413,19.0317,268064.62927481,0
+WTS.US,D,20090521,000000,18.6084,18.8856,18.1462,18.4246,210474.70259404,0
+WTS.US,D,20090522,000000,18.496,18.52,17.8292,17.8671,178691.30260396,0
+WTS.US,D,20090526,000000,17.6822,18.5387,17.5491,18.3549,363003.22103164,0
+WTS.US,D,20090527,000000,18.2913,18.338,17.7001,17.7438,358098.13929041,0
+WTS.US,D,20090528,000000,17.9556,18.037,17.2938,17.8035,255186.02216719,0
+WTS.US,D,20090529,000000,17.9286,18.1462,17.7001,18.1462,268510.45430792,0
+WTS.US,D,20090601,000000,18.2288,18.8001,18.1225,18.6172,346246.03677368,0
+WTS.US,D,20090602,000000,18.4772,18.8339,18.3202,18.4166,440300.02310364,0
+WTS.US,D,20090603,000000,18.3202,18.6889,18.1462,18.6511,335530.1339463,0
+WTS.US,D,20090604,000000,18.7544,19.1618,18.5387,19.0704,271277.99119516,0
+WTS.US,D,20090605,000000,19.1966,19.4877,19.0982,19.2055,294668.20658904,0
+WTS.US,D,20090608,000000,18.987,19.5662,18.7823,19.3049,215863.85169627,0
+WTS.US,D,20090609,000000,19.3704,19.444,19.0794,19.2055,275250.16141113,0
+WTS.US,D,20090610,000000,19.4082,19.5314,18.7823,19.1708,236768.31577689,0
+WTS.US,D,20090611,000000,19.3049,19.5414,19.1161,19.1618,267797.93935659,0
+WTS.US,D,20090612,000000,19.0504,19.6685,18.7623,19.6685,302307.61477485,0
+WTS.US,D,20090615,000000,19.3704,19.5741,18.826,19.2642,315258.68103007,0
+WTS.US,D,20090616,000000,19.3983,19.4788,18.2387,18.4593,177375.96779974,0
+WTS.US,D,20090617,000000,18.4246,18.8419,18.1383,18.5547,116293.91275579,0
+WTS.US,D,20090618,000000,18.4693,18.4772,18.1462,18.3827,70095.167902885,0
+WTS.US,D,20090619,000000,18.6242,18.8677,18.3292,18.513,297853.38995198,0
+WTS.US,D,20090622,000000,18.2556,18.2636,17.7687,18.0101,184388.40308347,0
+WTS.US,D,20090623,000000,18.0618,18.1462,17.5302,17.6375,200226.76509486,0
+WTS.US,D,20090624,000000,17.7687,18.0708,17.6644,17.8482,150945.4873381,0
+WTS.US,D,20090625,000000,17.7518,18.347,17.7091,18.3292,119879.6341846,0
+WTS.US,D,20090626,000000,18.2556,18.5647,18.0618,18.5647,427720.30997983,0
+WTS.US,D,20090629,000000,18.5647,19.4261,18.338,19.2225,466542.31105694,0
+WTS.US,D,20090630,000000,19.288,19.444,18.9571,19.0604,191099.93162928,0
+WTS.US,D,20090701,000000,19.4261,19.444,18.8776,19.0416,313244.92055322,0
+WTS.US,D,20090702,000000,18.8597,18.8597,18.2735,18.808,178563.49271863,0
+WTS.US,D,20090706,000000,18.6332,18.6332,17.8959,18.3292,195077.1337305,0
+WTS.US,D,20090707,000000,18.2636,18.347,17.6275,17.6475,137705.59086955,0
+WTS.US,D,20090708,000000,17.7518,17.8671,17.2579,17.566,178879.4951123,0
+WTS.US,D,20090709,000000,17.6475,17.7687,17.3355,17.5401,161637.23711628,0
+WTS.US,D,20090710,000000,17.4746,18.3292,17.3175,18.1919,178185.09494786,0
+WTS.US,D,20090713,000000,18.2199,18.486,17.9556,18.4325,193249.55300788,0
+WTS.US,D,20090714,000000,18.3629,18.6242,18.183,18.4513,167417.86689093,0
+WTS.US,D,20090715,000000,18.6511,18.9413,18.6084,18.9183,309835.31510814,0
+WTS.US,D,20090716,000000,18.8955,19.7053,18.6689,19.6418,160596.64324668,0
+WTS.US,D,20090717,000000,19.6965,19.9875,19.6865,19.7053,131101.74466808,0
+WTS.US,D,20090720,000000,19.8753,20.0352,19.7342,19.9468,102090.91345049,0
+WTS.US,D,20090721,000000,20.0661,20.2569,19.8156,20.1852,132172.52984918,0
+WTS.US,D,20090722,000000,20.0661,20.4327,19.9558,20.1138,124075.22010565,0
+WTS.US,D,20090723,000000,20.1138,21.0458,20.0859,21.0189,265590.95448615,0
+WTS.US,D,20090724,000000,20.7696,21.2366,20.5917,21.2107,152928.05012641,0
+WTS.US,D,20090727,000000,21.2753,21.2753,20.7149,20.8858,110727.64129277,0
+WTS.US,D,20090728,000000,20.6712,21.0458,20.3691,20.699,323917.54916745,0
+WTS.US,D,20090729,000000,22.1418,24.2195,22.1418,23.3541,1013928.9032868,0
+WTS.US,D,20090730,000000,23.6273,24.4422,23.511,23.8648,411168.42664006,0
+WTS.US,D,20090731,000000,23.6631,24.159,23.3094,23.3094,231577.42295348,0
+WTS.US,D,20090803,000000,23.5379,23.993,23.2736,23.8926,264150.82892774,0
+WTS.US,D,20090804,000000,23.8399,24.6021,23.8399,24.5941,218621.32481302,0
+WTS.US,D,20090805,000000,24.6776,24.7323,24.2642,24.3338,248179.62514575,0
+WTS.US,D,20090806,000000,24.5226,24.6518,24.0595,24.2731,253769.04328092,0
+WTS.US,D,20090807,000000,24.5584,25.1755,24.4968,25.0323,186077.10377321,0
+WTS.US,D,20090810,000000,24.7939,25.3891,24.7154,25.1585,140225.55900252,0
+WTS.US,D,20090811,000000,25.1407,25.3166,24.7055,25.2033,214766.90071188,0
+WTS.US,D,20090812,000000,25.248,25.9933,25.0165,25.6127,264378.27014101,0
+WTS.US,D,20090813,000000,25.6305,25.6832,25.248,25.576,123278.16948213,0
+WTS.US,D,20090814,000000,25.576,25.576,24.5226,24.9222,161874.74210006,0
+WTS.US,D,20090817,000000,24.4511,24.4511,23.7177,23.7794,216199.98163094,0
+WTS.US,D,20090818,000000,23.984,24.3695,23.8827,24.2384,321851.457084,0
+WTS.US,D,20090819,000000,23.9006,24.6259,23.8321,24.6111,190060.34413673,0
+WTS.US,D,20090820,000000,24.5137,25.1665,24.3606,25.0701,214010.10517035,0
+WTS.US,D,20090821,000000,25.3523,25.8183,25.1933,25.6892,181458.83949119,0
+WTS.US,D,20090824,000000,25.5937,26.2456,25.3802,25.4199,254614.40000285,0
+WTS.US,D,20090825,000000,25.6395,25.9217,25.4299,25.7409,266963.65278222,0
+WTS.US,D,20090826,000000,25.6832,25.9117,25.3523,25.5401,138507.67337833,0
+WTS.US,D,20090827,000000,25.397,25.55,25.1238,25.3802,131465.0467831,0
+WTS.US,D,20090828,000000,25.6574,25.865,25.3802,25.567,120376.78444726,0
+WTS.US,D,20090831,000000,25.248,26.8031,24.7055,26.6988,734631.09338095,0
+WTS.US,D,20090901,000000,26.6581,27.5115,26.1651,26.3013,389266.64290299,0
+WTS.US,D,20090902,000000,26.1651,26.353,25.4676,25.7736,276764.75887124,0
+WTS.US,D,20090903,000000,25.7926,26.0528,25.5401,25.7736,183315.60514827,0
+WTS.US,D,20090904,000000,25.6892,25.883,25.4299,25.8183,320527.06488632,0
+WTS.US,D,20090908,000000,25.9853,26.2635,25.7926,26.2456,222731.36868482,0
+WTS.US,D,20090909,000000,26.2834,26.8369,25.8104,26.4304,368487.97595362,0
+WTS.US,D,20090910,000000,26.4066,27.0256,26.1044,26.9014,172877.46238666,0
+WTS.US,D,20090911,000000,26.9114,27.3257,26.7613,26.9819,184709.43736239,0
+WTS.US,D,20090914,000000,26.7265,27.5026,26.6728,27.5026,247592.90732566,0
+WTS.US,D,20090915,000000,27.3626,27.8931,27.2732,27.8663,382101.23830767,0
+WTS.US,D,20090916,000000,27.8563,28.6095,27.8106,28.5371,237440.57564623,0
+WTS.US,D,20090917,000000,28.37,29.0368,28.2836,28.7338,424730.36376457,0
+WTS.US,D,20090918,000000,28.7258,29.0985,27.751,27.8006,473696.64550471,0
+WTS.US,D,20090921,000000,27.4857,28.3085,27.4241,28.0789,360657.35612831,0
+WTS.US,D,20090922,000000,28.4257,28.4257,27.2899,27.7152,265796.25540433,0
+WTS.US,D,20090923,000000,27.8483,27.8483,26.9729,27.6189,389643.02791966,0
+WTS.US,D,20090924,000000,27.6646,27.6646,26.7265,27.2095,364455.42311465,0
+WTS.US,D,20090925,000000,27.0256,27.0445,26.3917,26.4821,248048.79612927,0
+WTS.US,D,20090928,000000,26.4821,26.8826,25.576,26.6581,419766.91215444,0
+WTS.US,D,20090929,000000,26.6391,27.2632,26.5745,26.8199,708300.24424726,0
+WTS.US,D,20090930,000000,26.6391,27.5752,25.8452,26.7692,508384.44966082,0
+WTS.US,D,20091001,000000,26.7613,26.7772,25.9217,25.9763,142403.35893851,0
+WTS.US,D,20091002,000000,25.6892,26.2834,25.6892,26.019,225889.37986742,0
+WTS.US,D,20091005,000000,26.2735,26.4921,25.8929,26.1204,207537.08798537,0
+WTS.US,D,20091006,000000,26.4225,26.8369,26.193,26.4662,107363.32281494,0
+WTS.US,D,20091007,000000,26.3728,26.6114,25.9763,26.5457,200718.88347226,0
+WTS.US,D,20091008,000000,26.8199,27.3446,26.6212,26.9998,141382.89260991,0
+WTS.US,D,20091009,000000,26.8199,27.434,26.8199,27.3714,150469.47099349,0
+WTS.US,D,20091012,000000,27.443,27.6825,27.2452,27.449,164355.46152807,0
+WTS.US,D,20091013,000000,27.4927,27.4927,26.8826,26.9998,251394.99982019,0
+WTS.US,D,20091014,000000,27.3356,27.6099,26.9819,27.4927,112473.70547435,0
+WTS.US,D,20091015,000000,27.2819,27.592,27.1061,27.592,107982.24470064,0
+WTS.US,D,20091016,000000,27.4589,27.4927,26.7166,27.0624,143585.85197215,0
+WTS.US,D,20091019,000000,27.0813,27.6387,26.5358,27.4857,131622.04160288,0
+WTS.US,D,20091020,000000,27.6099,27.751,27.2732,27.5215,184999.27395276,0
+WTS.US,D,20091021,000000,27.3626,28.0263,27.2452,27.5393,238975.30064733,0
+WTS.US,D,20091022,000000,27.4678,28.1594,26.9909,27.9349,164712.72538079,0
+WTS.US,D,20091023,000000,27.8833,27.917,26.9651,27.2632,220550.54961768,0
+WTS.US,D,20091026,000000,27.2285,27.7599,26.5209,27.2989,276521.21562516,0
+WTS.US,D,20091027,000000,27.3169,27.443,26.7613,27.0902,334184.60783058,0
+WTS.US,D,20091028,000000,26.2834,26.6728,25.2212,25.7926,749903.8714903,0
+WTS.US,D,20091029,000000,26.027,26.0528,25.5848,25.8551,275524.90234575,0
+WTS.US,D,20091030,000000,25.7567,25.9117,24.9279,24.9996,300992.27997063,0
+WTS.US,D,20091102,000000,25.2639,25.7657,24.8405,25.2828,285223.35797568,0
+WTS.US,D,20091103,000000,25.1506,26.1492,25.0513,26.1044,231872.2914291,0
+WTS.US,D,20091104,000000,26.193,26.353,25.0602,25.0701,282785.91276082,0
+WTS.US,D,20091105,000000,25.3335,26.6301,25.3335,26.5646,245683.81006199,0
+WTS.US,D,20091106,000000,26.2208,27.1648,26.1492,26.7692,200660.51360337,0
+WTS.US,D,20091109,000000,26.9382,27.3973,26.8647,27.0535,204662.87513084,0
+WTS.US,D,20091110,000000,26.8726,27.0813,26.6301,27.0535,182057.63383589,0
+WTS.US,D,20091111,000000,27.2989,27.3626,26.6212,27.0445,176881.83666823,0
+WTS.US,D,20091112,000000,26.9283,27.2542,26.027,26.0617,250662.35732787,0
+WTS.US,D,20091113,000000,26.0787,26.9462,25.865,26.9014,248494.62116237,0
+WTS.US,D,20091116,000000,27.0535,28.1256,27.0535,27.9349,332853.17099355,0
+WTS.US,D,20091117,000000,27.8833,28.0969,27.5215,28.0004,208412.63601878,0
+WTS.US,D,20091118,000000,27.917,28.069,27.6745,27.8833,203981.55786805,0
+WTS.US,D,20091119,000000,27.5315,27.7332,27.0813,27.3973,193569.58090975,0
+WTS.US,D,20091120,000000,27.1389,27.5115,27.0982,27.4241,191093.89336698,0
+WTS.US,D,20091123,000000,27.7679,28.3174,27.6745,28.0789,283061.66007248,0
+WTS.US,D,20091124,000000,28.1594,28.4357,27.8106,28.0969,333201.37745282,0
+WTS.US,D,20091125,000000,28.1494,28.4257,27.9627,28.1684,268212.56670115,0
+WTS.US,D,20091127,000000,27.2899,28.2171,27.2372,27.8396,126528.76735332,0
+WTS.US,D,20091130,000000,27.7421,27.9627,26.9283,27.1231,369969.36297108,0
+WTS.US,D,20091201,000000,27.1915,27.6556,27.1231,27.4162,274592.99719755,0
+WTS.US,D,20091202,000000,27.5115,27.917,27.3626,27.5215,137850.50916475,0
+WTS.US,D,20091203,000000,27.7083,27.7599,27.1478,27.2285,195252.24333719,0
+WTS.US,D,20091204,000000,27.4857,28.3611,27.3536,27.909,214342.20959682,0
+WTS.US,D,20091207,000000,27.8296,28.5012,27.7242,28.2031,126518.70358282,0
+WTS.US,D,20091208,000000,27.917,28.1932,27.5652,27.8296,195021.78299276,0
+WTS.US,D,20091209,000000,27.7152,28.1336,27.5563,27.9806,204077.1636878,0
+WTS.US,D,20091210,000000,27.9806,28.3523,27.8006,27.8196,213775.61931773,0
+WTS.US,D,20091211,000000,27.9717,28.3253,27.6745,27.9905,97035.881528824,0
+WTS.US,D,20091214,000000,28.062,28.3523,27.6745,28.2836,196853.38922358,0
+WTS.US,D,20091215,000000,28.2836,29.165,27.8733,28.5818,272784.53763887,0
+WTS.US,D,20091216,000000,28.7427,29.165,28.3085,28.6006,157369.19204764,0
+WTS.US,D,20091217,000000,28.2657,28.2836,27.6288,27.8733,167009.27780867,0
+WTS.US,D,20091218,000000,28.1494,28.1494,27.3714,28.0352,602875.20363043,0
+WTS.US,D,20091221,000000,28.0352,28.4357,27.9717,28.1067,155999.51288272,0
+WTS.US,D,20091222,000000,28.2369,28.2996,28.0004,28.227,118663.93070832,0
+WTS.US,D,20091223,000000,28.2737,28.5191,28.069,28.39,85041.879848064,0
+WTS.US,D,20091224,000000,28.37,28.6553,28.2737,28.6553,54185.353120948,0
+WTS.US,D,20091228,000000,28.6721,28.6721,28.0541,28.37,82461.52909211,0
+WTS.US,D,20091229,000000,28.39,28.39,27.7242,27.9905,163171.96211739,0
+WTS.US,D,20091230,000000,27.8006,28.1067,27.601,27.901,252286.64988641,0
+WTS.US,D,20091231,000000,27.8733,28.0789,27.3079,27.3626,62840.195750125,0
+WTS.US,D,20100104,000000,27.6745,28.5191,27.6189,28.1853,202389.46937511,0
+WTS.US,D,20100105,000000,28.2657,28.38,27.3794,27.6387,185740.97383854,0
+WTS.US,D,20100106,000000,27.5563,27.6745,27.1836,27.434,213386.15139941,0
+WTS.US,D,20100107,000000,27.5315,27.9717,27.2542,27.8733,208998.34746183,0
+WTS.US,D,20100108,000000,27.6825,28.5648,27.5752,28.38,251465.44621369,0
+WTS.US,D,20100111,000000,28.4068,28.6553,28.1494,28.546,185960.36403542,0
+WTS.US,D,20100112,000000,28.37,28.6185,28.1594,28.3253,158401.73490084,0
+WTS.US,D,20100113,000000,28.38,28.5371,28.2558,28.4834,155580.86002995,0
+WTS.US,D,20100114,000000,28.2836,28.4507,28.0164,28.38,172226.33643538,0
+WTS.US,D,20100115,000000,28.4167,28.6553,28.2836,28.5728,302196.91329937,0
+WTS.US,D,20100119,000000,28.6006,29.1501,28.5101,29.0715,163044.15223205,0
+WTS.US,D,20100120,000000,28.7606,29.0198,28.1684,28.4447,172713.42292752,0
+WTS.US,D,20100121,000000,28.4068,28.7795,27.925,28.062,225509.97571961,0
+WTS.US,D,20100122,000000,28.0084,28.5648,27.6556,27.6825,196455.87028887,0
+WTS.US,D,20100125,000000,27.8931,27.8931,27.1389,27.434,183881.18905031,0
+WTS.US,D,20100126,000000,27.3356,27.3794,26.7166,26.7435,299388.11495309,0
+WTS.US,D,20100127,000000,26.5547,26.9651,26.4145,26.8369,220770.94619161,0
+WTS.US,D,20100128,000000,26.9729,26.9729,25.9306,26.2029,151175.94768253,0
+WTS.US,D,20100129,000000,26.3817,26.5457,25.5848,25.6037,223485.1450952,0
+WTS.US,D,20100201,000000,25.6305,25.9853,25.3335,25.7409,148072.28086062,0
+WTS.US,D,20100202,000000,25.6892,26.1394,25.6743,25.8353,169003.91712158,0
+WTS.US,D,20100203,000000,25.8014,26.0528,25.4398,25.6574,129289.25960121,0
+WTS.US,D,20100204,000000,25.4398,25.559,25.0513,25.1318,251854.91413201,0
+WTS.US,D,20100205,000000,25.1238,25.3424,24.5941,25.2033,216608.57071321,0
+WTS.US,D,20100208,000000,25.1407,25.1407,24.6518,24.7402,210394.19243004,0
+WTS.US,D,20100209,000000,24.9727,25.4199,24.8128,25.2212,204829.93372113,0
+WTS.US,D,20100210,000000,25.0701,25.2033,24.6776,24.8932,192944.62076176,0
+WTS.US,D,20100211,000000,24.7681,25.248,24.4153,25.1844,139740.48526446,0
+WTS.US,D,20100212,000000,24.9222,25.2122,24.4789,25.2122,316577.03496545,0
+WTS.US,D,20100216,000000,25.3891,25.55,25.1506,25.55,164484.27779046,0
+WTS.US,D,20100217,000000,26.4304,26.5745,25.6743,26.0022,304393.83439931,0
+WTS.US,D,20100218,000000,25.9763,26.2923,25.4676,26.2834,220837.3670769,0
+WTS.US,D,20100219,000000,26.2108,26.4821,25.9117,26.2377,154233.32116014,0
+WTS.US,D,20100222,000000,26.2635,26.3281,26.0528,26.2834,89341.122605255,0
+WTS.US,D,20100223,000000,26.3092,26.4742,25.7657,26.045,143898.83523467,0
+WTS.US,D,20100224,000000,26.0617,26.1651,25.7926,26.0111,111847.73894932,0
+WTS.US,D,20100225,000000,25.5848,25.9565,25.4766,25.9476,92370.317525467,0
+WTS.US,D,20100226,000000,25.883,26.019,25.5401,25.8014,156864.99714563,0
+WTS.US,D,20100301,000000,25.8551,26.3817,25.6832,26.2923,207335.81257539,0
+WTS.US,D,20100302,000000,26.2834,26.8925,26.2108,26.5646,213384.13864531,0
+WTS.US,D,20100303,000000,26.5646,26.9014,26.4821,26.5924,340999.79321253,0
+WTS.US,D,20100304,000000,26.7088,26.8279,26.4662,26.6988,218217.767616,0
+WTS.US,D,20100305,000000,26.8826,27.4589,26.8031,27.4589,343469.44249299,0
+WTS.US,D,20100308,000000,27.434,27.6189,27.2542,27.3257,99039.578235183,0
+WTS.US,D,20100309,000000,27.2632,27.6288,27.2015,27.5493,123644.49072829,0
+WTS.US,D,20100310,000000,27.4758,27.7152,27.3079,27.5752,112150.65844133,0
+WTS.US,D,20100311,000000,27.3626,27.6745,26.8448,27.6467,227290.2567209,0
+WTS.US,D,20100312,000000,27.7003,27.7003,27.0902,27.592,204658.84962264,0
+WTS.US,D,20100315,000000,27.592,27.592,26.9729,27.2015,144375.85795632,0
+WTS.US,D,20100316,000000,27.2195,27.5563,27.1915,27.5215,130177.89053628,0
+WTS.US,D,20100317,000000,27.5115,28.0789,27.4589,27.8006,150061.88828828,0
+WTS.US,D,20100318,000000,27.751,28.3174,27.751,28.1763,194863.78179593,0
+WTS.US,D,20100319,000000,28.1684,28.1684,27.3079,27.3257,398566.57322115,0
+WTS.US,D,20100322,000000,27.0813,27.4758,27.0535,27.4758,127152.72112426,0
+WTS.US,D,20100323,000000,27.5315,28.1594,27.2732,27.8483,219713.24391216,0
+WTS.US,D,20100324,000000,27.8106,28.0004,27.7332,27.7599,185578.9471335,0
+WTS.US,D,20100325,000000,27.8006,28.2996,27.443,27.4678,143867.63754612,0
+WTS.US,D,20100326,000000,27.6556,27.9349,27.434,27.7332,152731.80660167,0
+WTS.US,D,20100329,000000,27.7679,27.9627,27.601,27.7003,115541.14272246,0
+WTS.US,D,20100330,000000,27.7421,28.0004,27.6387,27.909,244485.21499556,0
+WTS.US,D,20100331,000000,27.7421,28.2657,27.4857,27.4857,186185.7924946,0
+WTS.US,D,20100401,000000,27.7083,27.925,27.1748,27.5215,142085.34379074,0
+WTS.US,D,20100405,000000,27.5393,28.062,27.3794,28.062,142154.78380718,0
+WTS.US,D,20100406,000000,27.8396,28.3085,27.6825,28.2737,163753.64805223,0
+WTS.US,D,20100407,000000,28.3174,28.8927,28.0789,28.6553,366672.47175559,0
+WTS.US,D,20100408,000000,28.6801,29.0198,28.4068,28.845,201589.39962044,0
+WTS.US,D,20100409,000000,28.9911,29.2266,28.845,29.0618,208771.9126256,0
+WTS.US,D,20100412,000000,29.0278,29.165,28.7338,29.0198,217863.52289444,0
+WTS.US,D,20100413,000000,28.9007,29.9361,28.9007,29.786,328941.38340057,0
+WTS.US,D,20100414,000000,29.9282,30.5044,29.8566,30.273,211282.82336511,0
+WTS.US,D,20100415,000000,30.2373,30.4399,29.9997,30.264,118401.26629829,0
+WTS.US,D,20100416,000000,30.254,30.4299,29.3707,30.1516,298546.78373936,0
+WTS.US,D,20100419,000000,29.9907,30.423,29.5208,30.0971,205670.2585578,0
+WTS.US,D,20100420,000000,30.0892,30.3693,29.9649,30.246,239725.05154951,0
+WTS.US,D,20100421,000000,30.264,30.8483,30.1756,30.7677,280926.12797259,0
+WTS.US,D,20100422,000000,30.4846,31.6283,30.0792,31.6283,238248.6964173,0
+WTS.US,D,20100423,000000,31.5548,32.0159,31.3281,31.9899,208853.42916664,0
+WTS.US,D,20100426,000000,32.0606,32.3865,31.6462,31.8827,188601.09741437,0
+WTS.US,D,20100427,000000,31.7694,32.1778,31.1742,31.2637,328381.83776083,0
+WTS.US,D,20100428,000000,31.4952,32.0695,31.3808,31.8768,271806.33914636,0
+WTS.US,D,20100429,000000,32.0606,32.4143,31.9622,32.3149,270720.45830952,0
+WTS.US,D,20100430,000000,32.2563,32.4949,31.3541,31.3978,265273.94571543,0
+WTS.US,D,20100503,000000,31.5021,32.5396,31.5021,32.2136,221469.37186424,0
+WTS.US,D,20100504,000000,31.5548,32.0258,31.0003,31.8827,456807.62585322,0
+WTS.US,D,20100505,000000,31.841,32.0695,30.7082,30.7777,479909.01103377,0
+WTS.US,D,20100506,000000,30.6098,30.9725,28.069,29.486,547940.0996073,0
+WTS.US,D,20100507,000000,29.1998,29.7771,28.4594,28.4924,507770.55966038,0
+WTS.US,D,20100510,000000,29.8805,31.3808,29.8805,31.2825,521019.51352237,0
+WTS.US,D,20100511,000000,31.0261,32.5316,30.6913,31.52,305057.0368752,0
+WTS.US,D,20100512,000000,31.5369,32.4589,31.5289,32.3427,256372.54070902,0
+WTS.US,D,20100513,000000,32.1689,32.7422,32.0506,32.2643,258999.18480927,0
+WTS.US,D,20100514,000000,31.8588,31.9542,30.9625,31.4782,256676.46657809,0
+WTS.US,D,20100517,000000,31.6899,31.8925,30.8821,31.6899,325823.62729997,0
+WTS.US,D,20100518,000000,31.9899,31.9899,30.0325,30.1846,429551.91621066,0
+WTS.US,D,20100519,000000,30.0166,30.1339,28.7258,29.0895,462727.13566075,0
+WTS.US,D,20100520,000000,28.2916,28.697,27.7599,27.7769,442323.847351,0
+WTS.US,D,20100521,000000,27.3257,28.2737,27.1061,28.0541,324780.01429922,0
+WTS.US,D,20100524,000000,27.8931,28.2657,27.5315,27.6099,241161.15159972,0
+WTS.US,D,20100525,000000,26.8031,27.7937,26.4304,27.7003,346642.54933135,0
+WTS.US,D,20100526,000000,27.8663,28.7964,27.7859,28.1932,493169.03504331,0
+WTS.US,D,20100527,000000,28.7964,29.1143,28.4594,29.0618,259437.96520304,0
+WTS.US,D,20100528,000000,28.9821,29.0815,28.4257,28.6721,208893.68424864,0
+WTS.US,D,20100601,000000,28.3174,28.8739,27.751,27.7599,235038.35362811,0
+WTS.US,D,20100602,000000,28.4447,28.9275,28.227,28.9196,330633.10322146,0
+WTS.US,D,20100603,000000,28.7427,29.5118,28.7427,29.1581,135900.15044203,0
+WTS.US,D,20100604,000000,28.2657,28.4257,26.9014,26.9551,274849.62334527,0
+WTS.US,D,20100607,000000,27.1478,27.4063,26.345,26.7435,381799.3251927,0
+WTS.US,D,20100608,000000,26.7862,27.0445,26.1651,26.7435,252428.54905045,0
+WTS.US,D,20100609,000000,26.9551,27.2195,26.1044,26.3013,179550.74860458,0
+WTS.US,D,20100610,000000,26.7692,27.2452,26.5298,27.2095,264018.9935342,0
+WTS.US,D,20100611,000000,26.9551,27.7083,26.7692,27.6556,237105.45208861,0
+WTS.US,D,20100614,000000,27.8833,28.0789,27.3446,27.449,120835.69238201,0
+WTS.US,D,20100615,000000,27.601,28.4447,27.4589,28.38,165084.0785122,0
+WTS.US,D,20100616,000000,28.1416,28.37,27.917,28.0084,170309.1881553,0
+WTS.US,D,20100617,000000,28.2459,28.3085,27.449,27.7599,243671.05596218,0
+WTS.US,D,20100618,000000,27.7421,28.2101,27.5652,27.925,349549.97262852,0
+WTS.US,D,20100621,000000,28.227,28.6274,27.1836,27.4589,301971.48484019,0
+WTS.US,D,20100622,000000,27.6099,27.8833,26.6391,26.664,295379.71516332,0
+WTS.US,D,20100623,000000,27.7003,27.8833,26.9114,27.3714,405600.14242293,0
+WTS.US,D,20100624,000000,27.2899,27.5115,26.6808,26.9819,261893.5252048,0
+WTS.US,D,20100625,000000,27.0346,27.3079,26.6581,27.0813,326264.42044783,0
+WTS.US,D,20100628,000000,27.0724,27.4678,26.5646,26.7942,247093.74430891,0
+WTS.US,D,20100629,000000,26.2377,26.335,25.3712,25.6743,455864.65055746,0
+WTS.US,D,20100630,000000,25.6832,26.0032,25.2569,25.3622,481480.97198572,0
+WTS.US,D,20100701,000000,25.3622,25.3622,24.4511,24.8842,224002.42289885,0
+WTS.US,D,20100702,000000,24.8495,25.248,24.5047,24.9639,254269.21267472,0
+WTS.US,D,20100706,000000,25.7567,26.036,24.3408,24.5763,292457.1962104,0
+WTS.US,D,20100707,000000,24.7323,25.8183,24.5504,25.7657,225871.26508052,0
+WTS.US,D,20100708,000000,25.9763,26.1492,25.4866,25.9117,130028.94673289,0
+WTS.US,D,20100709,000000,25.8183,26.2635,25.4866,26.019,171520.86612339,0
+WTS.US,D,20100712,000000,25.8353,26.0877,25.6654,25.7409,338478.81870252,0
+WTS.US,D,20100713,000000,26.2108,27.0535,26.0697,26.9651,249328.90773675,0
+WTS.US,D,20100714,000000,26.9114,27.0088,26.5457,26.7862,153584.20796295,0
+WTS.US,D,20100715,000000,26.7345,26.8199,26.019,26.4464,160795.90590257,0
+WTS.US,D,20100716,000000,26.3182,26.3182,25.2212,25.2828,268601.02824241,0
+WTS.US,D,20100719,000000,25.404,25.865,25.2302,25.8014,222948.74612761,0
+WTS.US,D,20100720,000000,25.404,26.4145,25.3166,26.353,209060.74283893,0
+WTS.US,D,20100721,000000,26.3817,26.9651,26.2456,26.4464,307463.28440152,0
+WTS.US,D,20100722,000000,26.812,27.7679,26.6808,27.6904,329080.26343346,0
+WTS.US,D,20100723,000000,27.4589,28.3174,27.2989,28.2459,214431.77715426,0
+WTS.US,D,20100726,000000,28.2558,28.6354,28.0452,28.5818,197944.30194568,0
+WTS.US,D,20100727,000000,28.707,28.845,28.1336,28.2101,123263.07382638,0
+WTS.US,D,20100728,000000,28.0541,28.4068,27.751,28.062,183823.82555847,0
+WTS.US,D,20100729,000000,28.399,28.8212,27.925,28.5012,133306.71678443,0
+WTS.US,D,20100730,000000,28.0164,28.855,27.8563,28.4924,191960.38400695,0
+WTS.US,D,20100802,000000,29.2822,29.5297,28.845,29.2992,276055.26305105,0
+WTS.US,D,20100803,000000,29.0815,29.1412,28.2558,28.6801,180573.22768729,0
+WTS.US,D,20100804,000000,29.1581,31.0639,29.0618,31.0093,482793.2876588,0
+WTS.US,D,20100805,000000,30.9804,31.3978,30.4846,30.8552,427723.32911098,0
+WTS.US,D,20100806,000000,30.254,30.6983,29.1232,29.7771,404866.49355356,0
+WTS.US,D,20100809,000000,29.8486,30.0603,29.4164,29.9907,239849.84230369,0
+WTS.US,D,20100810,000000,29.4771,29.8993,29.1332,29.5565,196030.17279676,0
+WTS.US,D,20100811,000000,28.845,28.9275,28.3523,28.4357,278229.03747885,0
+WTS.US,D,20100812,000000,27.9349,28.38,27.4857,28.2031,207796.73326425,0
+WTS.US,D,20100813,000000,28.0004,28.4447,27.7937,27.8483,220553.56874883,0
+WTS.US,D,20100816,000000,27.5752,28.1684,27.2989,27.8733,175035.13478165,0
+WTS.US,D,20100817,000000,28.1256,29.3518,27.9627,28.8927,387919.10403316,0
+WTS.US,D,20100818,000000,28.7695,28.9107,28.4068,28.4447,200765.17681656,0
+WTS.US,D,20100819,000000,28.1494,28.2657,27.6288,27.7083,385425.30170351,0
+WTS.US,D,20100820,000000,27.5831,27.8396,27.3446,27.7937,179593.01644067,0
+WTS.US,D,20100823,000000,28.0789,28.1853,27.3079,27.3169,221479.43563474,0
+WTS.US,D,20100824,000000,26.9729,27.5115,26.7345,26.7772,162083.06214939,0
+WTS.US,D,20100825,000000,26.6391,27.2732,26.3281,27.0177,328309.37861324,0
+WTS.US,D,20100826,000000,27.0982,27.4162,26.3987,26.4304,196408.57056752,0
+WTS.US,D,20100827,000000,26.7265,27.443,26.4304,27.3973,170325.29018811,0
+WTS.US,D,20100830,000000,27.3446,27.4589,26.7345,26.7345,125180.22210645,0
+WTS.US,D,20100831,000000,26.6341,27.1111,26.356,26.5864,264256.49851797,0
+WTS.US,D,20100901,000000,27.0813,27.8733,26.812,27.8663,187301.86464295,0
+WTS.US,D,20100902,000000,27.6825,28.069,27.6387,27.9806,162344.72018236,0
+WTS.US,D,20100903,000000,28.4257,28.7517,28.1763,28.5101,151033.04214144,0
+WTS.US,D,20100907,000000,28.4924,28.4924,27.8483,27.9905,146489.24976112,0
+WTS.US,D,20100908,000000,28.0789,28.5907,28.0541,28.37,129801.50551961,0
+WTS.US,D,20100909,000000,28.7606,28.8123,28.0879,28.4447,102508.5599262,0
+WTS.US,D,20100910,000000,28.4684,28.7606,28.1336,28.1494,120409.9948899,0
+WTS.US,D,20100913,000000,28.37,29.325,28.2031,29.2167,263874.07523901,0
+WTS.US,D,20100914,000000,29.1998,29.325,28.845,28.864,146644.23182681,0
+WTS.US,D,20100915,000000,28.8212,29.3518,28.3611,29.0895,150440.28605905,0
+WTS.US,D,20100916,000000,28.9454,29.0368,28.1494,28.697,161959.27777225,0
+WTS.US,D,20100917,000000,28.9275,29.1412,28.5648,29.0618,185290.11692018,0
+WTS.US,D,20100920,000000,29.0985,29.7771,28.8212,29.7146,182507.4843772,0
+WTS.US,D,20100921,000000,29.6986,30.4399,29.5118,29.9282,195336.77900938,0
+WTS.US,D,20100922,000000,29.8646,29.9907,29.486,29.795,226716.62180245,0
+WTS.US,D,20100923,000000,29.4581,29.795,29.0278,29.0895,175126.7150932,0
+WTS.US,D,20100924,000000,29.486,30.2183,29.4671,30.2183,110865.51494861,0
+WTS.US,D,20100927,000000,30.0066,30.4846,29.8407,30.1756,186509.84590467,0
+WTS.US,D,20100928,000000,29.956,30.4041,29.1581,30.2908,311785.67383086,0
+WTS.US,D,20100929,000000,30.0514,30.5492,29.956,30.1429,344581.48913314,0
+WTS.US,D,20100930,000000,30.4499,30.734,29.6719,30.1339,232252.70195397,0
+WTS.US,D,20101001,000000,30.4846,30.5571,30.0892,30.3872,145512.05764567,0
+WTS.US,D,20101004,000000,30.3614,30.5393,29.4075,29.6559,123915.20615472,0
+WTS.US,D,20101005,000000,30.0702,30.7607,29.7403,30.6456,144251.06720213,0
+WTS.US,D,20101006,000000,30.5044,30.9725,30.4399,30.725,132970.58684976,0
+WTS.US,D,20101007,000000,30.9278,30.9278,30.1339,30.264,128823.3070271,0
+WTS.US,D,20101008,000000,30.281,30.9188,30.0971,30.7847,84330.371273783,0
+WTS.US,D,20101011,000000,30.8483,30.9725,30.5492,30.6635,81786.250091624,0
+WTS.US,D,20101012,000000,30.6287,30.6724,30.0166,30.5224,117310.3535762,0
+WTS.US,D,20101013,000000,30.6823,31.3541,30.5044,31.1155,156431.24863712,0
+WTS.US,D,20101014,000000,31.0977,31.1553,30.752,30.8821,121907.48394016,0
+WTS.US,D,20101015,000000,31.1225,31.2,30.423,30.4946,145027.99028466,0
+WTS.US,D,20101018,000000,30.4846,31.054,30.4587,31.0003,153828.75758607,0
+WTS.US,D,20101019,000000,30.4299,30.9278,30.254,30.4846,191385.74271146,0
+WTS.US,D,20101020,000000,30.6635,31.2637,30.5224,30.8821,157723.4367692,0
+WTS.US,D,20101021,000000,30.9625,31.5826,30.6724,31.1315,238388.58282723,0
+WTS.US,D,20101022,000000,31.0977,31.3541,31.0093,31.3281,117813.54210115,0
+WTS.US,D,20101025,000000,31.5289,31.8131,31.3641,31.4405,311092.28004347,0
+WTS.US,D,20101026,000000,31.209,31.5905,30.9188,31.4215,191388.7618426,0
+WTS.US,D,20101027,000000,31.1225,31.4215,30.9904,31.4137,160324.9214432,0
+WTS.US,D,20101028,000000,31.6283,31.8131,31.0818,31.2726,152848.54633947,0
+WTS.US,D,20101029,000000,31.3311,31.6601,31.0172,31.1235,313302.28404506,0
+WTS.US,D,20101101,000000,30.9089,31.2924,30.5492,31.0172,412644.78177226,0
+WTS.US,D,20101102,000000,31.3978,31.7694,30.8821,31.5101,356808.97028947,0
+WTS.US,D,20101103,000000,30.6555,31.2,29.6202,30.8017,535040.35858163,0
+WTS.US,D,20101104,000000,31.3451,31.4782,30.6456,31.054,367603.37052675,0
+WTS.US,D,20101105,000000,30.9467,31.1742,30.4946,30.8384,265478.24025656,0
+WTS.US,D,20101108,000000,30.6187,30.6555,30.281,30.4846,220965.17696224,0
+WTS.US,D,20101109,000000,30.4667,30.5224,29.325,29.5297,489512.86722101,0
+WTS.US,D,20101110,000000,29.5118,29.9093,29.2724,29.6906,349990.76577638,0
+WTS.US,D,20101111,000000,29.3707,29.4492,28.8739,29.0468,342489.23124638,0
+WTS.US,D,20101112,000000,28.8123,29.3349,28.7517,29.0548,261032.06645008,0
+WTS.US,D,20101115,000000,29.0368,29.1232,28.6721,28.7884,269721.12589896,0
+WTS.US,D,20101116,000000,28.5281,29.2266,28.4068,29.1998,583865.74753479,0
+WTS.US,D,20101117,000000,29.1729,29.3796,28.9634,29.1998,254826.74556038,0
+WTS.US,D,20101118,000000,29.5038,29.9093,29.1899,29.4939,399026.48753297,0
+WTS.US,D,20101119,000000,29.4412,29.63,29.2902,29.4581,193848.34735257,0
+WTS.US,D,20101122,000000,29.3349,29.5475,28.9007,29.2167,476142.14173598,0
+WTS.US,D,20101123,000000,28.845,29.0895,28.6721,28.9634,238569.73069622,0
+WTS.US,D,20101124,000000,29.2724,29.8903,29.1998,29.8407,139317.80690351,0
+WTS.US,D,20101126,000000,29.6202,29.8039,29.4671,29.7602,114449.22362332,0
+WTS.US,D,20101129,000000,29.5208,29.6639,28.9364,29.3518,257628.4992673,0
+WTS.US,D,20101130,000000,29.0218,29.1432,28.7268,28.8063,345333.25278942,0
+WTS.US,D,20101201,000000,29.2902,29.6399,29.2644,29.4492,256236.67980729,0
+WTS.US,D,20101202,000000,29.4581,29.795,29.2077,29.7076,311368.02735514,0
+WTS.US,D,20101203,000000,29.5297,30.0892,29.3707,30.0066,195988.91133771,0
+WTS.US,D,20101206,000000,29.8993,30.423,29.8039,30.3187,163044.15223205,0
+WTS.US,D,20101207,000000,30.6555,30.8483,30.4946,30.5571,143901.85436582,0
+WTS.US,D,20101208,000000,30.5919,30.717,30.4299,30.5303,175575.55925746,0
+WTS.US,D,20101209,000000,30.7082,31.0639,30.583,30.8651,261460.78307334,0
+WTS.US,D,20101210,000000,30.8017,31.3371,30.7927,31.0639,297028.16077106,0
+WTS.US,D,20101213,000000,31.2,31.2,30.742,30.8821,198686.00183146,0
+WTS.US,D,20101214,000000,30.8821,31.5021,30.8194,31.2368,208036.25100212,0
+WTS.US,D,20101215,000000,31.1643,31.9275,31.1484,31.6551,354651.29789448,0
+WTS.US,D,20101216,000000,31.6809,31.8508,31.4952,31.8508,254013.59290405,0
+WTS.US,D,20101217,000000,31.7962,32.4054,31.3898,32.296,410810.15641029,0
+WTS.US,D,20101220,000000,32.3964,32.5843,32.0963,32.3865,249090.39637592,0
+WTS.US,D,20101221,000000,32.5136,32.5493,32.3427,32.4054,149751.92415691,0
+WTS.US,D,20101222,000000,32.3706,32.4949,32.1858,32.4322,146734.8057613,0
+WTS.US,D,20101223,000000,32.3865,32.7979,32.3785,32.7422,191209.62672772,0
+WTS.US,D,20101227,000000,32.608,32.8147,32.5493,32.7879,111236.86808003,0
+WTS.US,D,20101228,000000,32.8247,32.8604,32.5316,32.8525,123154.385105,0
+WTS.US,D,20101229,000000,32.9588,33.102,32.6925,32.7462,72753.009691683,0
+WTS.US,D,20101230,000000,32.6747,32.9509,32.63,32.7939,165432.28497147,0
+WTS.US,D,20101231,000000,32.7293,32.8496,32.3725,32.3815,112322.74891687,0
+WTS.US,D,20110103,000000,32.6965,33.2121,32.6697,32.8048,124953.78727022,0
+WTS.US,D,20110104,000000,33.1127,33.3523,32.2375,33.1127,319559.93654137,0
+WTS.US,D,20110105,000000,33.087,33.4418,33.0253,33.1694,200668.56461977,0
+WTS.US,D,20110106,000000,33.1497,33.1497,32.8048,32.8853,143742.84679194,0
+WTS.US,D,20110107,000000,32.9459,33.2281,32.0059,32.4859,209727.97082301,0
+WTS.US,D,20110110,000000,32.3785,32.6697,31.6979,32.5912,252813.99146057,0
+WTS.US,D,20110111,000000,32.7323,32.9708,31.8508,31.9015,265262.87556788,0
+WTS.US,D,20110112,000000,32.1957,32.3706,31.7038,31.8925,228414.37988564,0
+WTS.US,D,20110113,000000,31.8588,32.1241,31.7038,31.9085,112455.59068746,0
+WTS.US,D,20110114,000000,31.9085,32.7233,31.7962,32.6597,208817.19959285,0
+WTS.US,D,20110118,000000,32.6597,32.6597,32.1142,32.2563,180027.77132624,0
+WTS.US,D,20110119,000000,32.2643,32.3149,31.9175,31.9899,212138.24385753,0
+WTS.US,D,20110120,000000,31.7595,31.8827,31.3728,31.5548,209738.0345935,0
+WTS.US,D,20110121,000000,31.6651,31.6651,30.892,31.0261,222034.95576629,0
+WTS.US,D,20110124,000000,30.9904,31.9622,30.9367,31.8131,224793.43526008,0
+WTS.US,D,20110125,000000,31.7217,31.832,31.4594,31.8231,134798.16757238,0
+WTS.US,D,20110126,000000,31.9979,32.8426,31.9979,32.3229,191450.15084264,0
+WTS.US,D,20110127,000000,32.3229,32.7879,32.2792,32.6876,235049.42377566,0
+WTS.US,D,20110128,000000,32.5663,32.6697,31.5905,31.6005,275974.75288706,0
+WTS.US,D,20110131,000000,31.7823,32.0327,31.5389,31.8281,201563.23381714,0
+WTS.US,D,20110201,000000,31.9899,33.1307,31.832,33.0165,322981.61851104,0
+WTS.US,D,20110202,000000,32.8783,32.936,32.2792,32.296,151443.6439778,0
+WTS.US,D,20110203,000000,32.2295,32.8942,32.0159,32.7601,236473.44730126,0
+WTS.US,D,20110204,000000,32.6965,33.2191,32.6349,33.0582,172605.74058319,0
+WTS.US,D,20110207,000000,33.0503,33.7298,32.9876,33.3434,130067.18906079,0
+WTS.US,D,20110208,000000,33.3334,33.398,32.9171,33.096,180043.87335903,0
+WTS.US,D,20110209,000000,32.9618,33.1207,32.8525,33.0253,135249.02449074,0
+WTS.US,D,20110210,000000,33.0671,34.971,33.0671,34.8389,492840.95612504,0
+WTS.US,D,20110211,000000,34.6729,35.5424,34.6729,35.421,343943.44608349,0
+WTS.US,D,20110214,000000,35.3783,35.5931,35.1558,35.4957,172172.99845173,0
+WTS.US,D,20110215,000000,35.421,35.6636,35.1459,35.2313,276845.26903523,0
+WTS.US,D,20110216,000000,35.1558,35.7043,35.1558,35.5144,250164.20068816,0
+WTS.US,D,20110218,000000,35.8752,35.8752,35.3605,35.5671,276914.70905168,0
+WTS.US,D,20110222,000000,35.1846,35.459,34.6003,34.7325,202427.711703,0
+WTS.US,D,20110223,000000,34.8119,34.8856,33.55,33.6871,197211.65945335,0
+WTS.US,D,20110224,000000,33.7765,34.5915,33.7051,34.3449,299411.26162523,0
+WTS.US,D,20110225,000000,33.6961,34.4225,33.1774,33.9922,695899.66623834,0
+WTS.US,D,20110228,000000,34.2755,34.7017,34.0519,34.6113,384410.8736372,0
+WTS.US,D,20110301,000000,34.6192,34.6808,33.0413,33.2191,291385.40465225,0
+WTS.US,D,20110302,000000,33.1864,33.413,32.7144,33.1864,173591.99009209,0
+WTS.US,D,20110303,000000,34.2387,35.6804,34.1821,35.3783,888797.9936558,0
+WTS.US,D,20110304,000000,35.3336,35.3336,34.4851,34.8209,340619.38268766,0
+WTS.US,D,20110307,000000,34.9133,35.3158,34.1741,34.4662,210552.19362688,0
+WTS.US,D,20110308,000000,34.3956,35.4767,34.3272,35.1657,184336.07147687,0
+WTS.US,D,20110309,000000,34.9998,35.0684,34.4403,34.6003,382258.23312746,0
+WTS.US,D,20110310,000000,34.1224,34.3002,33.6781,33.9644,225860.19493298,0
+WTS.US,D,20110311,000000,33.8372,34.336,33.6444,34.1045,133711.28035848,0
+WTS.US,D,20110314,000000,33.7765,34.1482,33.3334,33.7677,126218.80322194,0
+WTS.US,D,20110315,000000,32.7879,33.7298,32.6418,33.4954,152106.84645369,0
+WTS.US,D,20110316,000000,33.5133,33.7298,32.9876,33.0165,228065.16704931,0
+WTS.US,D,20110317,000000,33.4398,33.7041,32.8903,32.933,202200.27048972,0
+WTS.US,D,20110318,000000,33.2121,33.6444,33.1774,33.4954,281429.31649755,0
+WTS.US,D,20110321,000000,34.028,34.4225,33.8472,34.2565,185232.75342834,0
+WTS.US,D,20110322,000000,34.1671,34.336,33.7151,33.8372,96128.129429811,0
+WTS.US,D,20110323,000000,33.8929,33.8929,33.096,33.559,172122.67959924,0
+WTS.US,D,20110324,000000,33.722,33.8372,33.2121,33.4418,219263.39337086,0
+WTS.US,D,20110325,000000,33.4418,34.1323,33.4418,33.6097,148569.43112328,0
+WTS.US,D,20110328,000000,33.6534,33.6781,33.2987,33.398,105855.76999418,0
+WTS.US,D,20110329,000000,33.4606,33.7151,33.2281,33.7151,141193.69372452,0
+WTS.US,D,20110330,000000,33.8561,33.9207,33.4765,33.559,376710.07645133,0
+WTS.US,D,20110331,000000,33.4815,33.9108,33.4815,33.7915,119349.2734793,0
+WTS.US,D,20110401,000000,33.9744,34.1581,33.6344,34.0181,155199.44312804,0
+WTS.US,D,20110404,000000,33.9565,34.494,33.866,34.4225,180310.56327725,0
+WTS.US,D,20110405,000000,34.2922,34.5059,33.8759,34.0091,262633.21233648,0
+WTS.US,D,20110406,000000,34.1144,34.3788,33.7398,33.8282,169501.06738423,0
+WTS.US,D,20110407,000000,33.9207,34.2008,33.4606,33.559,192671.89258123,0
+WTS.US,D,20110408,000000,33.7935,33.8282,32.5912,33.0503,254732.14611768,0
+WTS.US,D,20110411,000000,33.0333,33.2628,32.608,32.8525,184944.92959207,0
+WTS.US,D,20110412,000000,32.5096,32.7561,32.3,32.5276,203231.80696587,0
+WTS.US,D,20110413,000000,32.6597,32.779,32.2643,32.4859,264253.47938682,0
+WTS.US,D,20110414,000000,32.1858,32.6786,31.9175,32.6418,170850.61900815,0
+WTS.US,D,20110415,000000,32.7502,32.9976,32.5396,32.8247,222530.09327484,0
+WTS.US,D,20110418,000000,32.2712,32.5583,32.0337,32.3517,196606.82684635,0
+WTS.US,D,20110419,000000,32.4949,32.7879,32.4322,32.7422,171784.53691047,0
+WTS.US,D,20110420,000000,33.2539,33.3623,33.0503,33.3623,234484.84625065,0
+WTS.US,D,20110421,000000,33.5769,33.722,33.398,33.7051,128958.16155179,0
+WTS.US,D,20110425,000000,33.7151,33.7677,33.4765,33.5401,88676.913752319,0
+WTS.US,D,20110426,000000,33.7051,34.5467,33.6713,34.494,192258.27161372,0
+WTS.US,D,20110427,000000,34.494,34.494,34.0091,34.0876,288171.03635485,0
+WTS.US,D,20110428,000000,33.9744,34.4046,33.9376,34.336,128928.97661735,0
+WTS.US,D,20110429,000000,34.3659,34.4453,34.1423,34.2505,108108.04183187,0
+WTS.US,D,20110502,000000,34.3272,34.4762,33.8561,33.9108,183665.82436163,0
+WTS.US,D,20110503,000000,33.9207,34.2018,33.1834,33.3881,139931.69690395,0
+WTS.US,D,20110504,000000,32.4729,32.8207,31.0818,31.7148,519383.14443922,0
+WTS.US,D,20110505,000000,31.6989,32.4362,31.5647,32.0993,344212.14875582,0
+WTS.US,D,20110506,000000,32.3567,32.5543,31.9482,32.0536,296466.60237721,0
+WTS.US,D,20110509,000000,31.9722,32.3517,31.8588,32.2046,171913.35317285,0
+WTS.US,D,20110510,000000,32.2742,32.5096,32.2325,32.3905,173676.52576429,0
+WTS.US,D,20110511,000000,32.3368,32.3368,31.6482,31.8708,216892.36904128,0
+WTS.US,D,20110512,000000,31.6571,32.1361,31.4325,32.0636,137603.94678752,0
+WTS.US,D,20110513,000000,32.1182,32.1897,31.2924,31.3291,170585.94184404,0
+WTS.US,D,20110516,000000,31.1484,31.7982,31.1484,31.4604,217018.16617252,0
+WTS.US,D,20110517,000000,31.1484,31.3818,30.734,30.8374,135193.67375299,0
+WTS.US,D,20110518,000000,30.8731,31.1484,30.6714,31.1155,179961.35044094,0
+WTS.US,D,20110519,000000,31.0341,31.4147,30.8274,31.1315,201645.75673523,0
+WTS.US,D,20110520,000000,30.9457,31.1315,30.5373,30.8552,167395.72659584,0
+WTS.US,D,20110523,000000,30.3852,30.6356,30.1746,30.4021,142518.0859222,0
+WTS.US,D,20110524,000000,30.5472,30.5472,29.8526,30.0474,153834.79584838,0
+WTS.US,D,20110525,000000,30.0225,30.4111,29.8447,30.3157,101041.26218745,0
+WTS.US,D,20110526,000000,30.1816,30.572,30.0126,30.5472,147823.7057293,0
+WTS.US,D,20110527,000000,30.6536,30.8821,30.6177,30.7767,83784.914912734,0
+WTS.US,D,20110531,000000,31.0639,31.2378,30.6436,31.0639,358507.73474972,0
+WTS.US,D,20110601,000000,30.9625,31.0093,29.6509,29.6856,178771.81276796,0
+WTS.US,D,20110602,000000,29.7731,30.0126,29.5785,29.9152,188832.56413585,0
+WTS.US,D,20110603,000000,29.4273,29.7106,29.2207,29.3469,196712.4964366,0
+WTS.US,D,20110606,000000,29.4978,29.5605,28.9127,29.0398,157046.14501462,0
+WTS.US,D,20110607,000000,29.2664,29.3111,28.9027,29.0498,143587.86472624,0
+WTS.US,D,20110608,000000,28.9931,29.1521,28.7715,28.847,166967.00997257,0
+WTS.US,D,20110609,000000,28.9305,29.2574,28.8063,29.1005,172918.72384571,0
+WTS.US,D,20110610,000000,28.8749,29.0031,28.5201,28.6553,248359.76663769,0
+WTS.US,D,20110613,000000,28.7815,28.9027,28.5381,28.5559,108709.85530772,0
+WTS.US,D,20110614,000000,28.8291,29.3936,28.8291,29.2932,100749.41284297,0
+WTS.US,D,20110615,000000,28.9654,29.1759,28.69,28.856,182284.06867212,0
+WTS.US,D,20110616,000000,28.7984,29.1859,28.546,28.8759,159463.46268849,0
+WTS.US,D,20110617,000000,29.3201,29.5962,29.1362,29.4899,396396.82430156,0
+WTS.US,D,20110620,000000,29.3469,29.7175,29.3289,29.4532,238581.80722082,0
+WTS.US,D,20110621,000000,29.7106,29.9053,29.5962,29.7274,194140.19669704,0
+WTS.US,D,20110622,000000,29.6349,29.9778,29.4899,29.6439,105351.57509219,0
+WTS.US,D,20110623,000000,29.2296,29.7811,28.9216,29.7026,115573.34678806,0
+WTS.US,D,20110624,000000,29.8089,30.0662,29.2763,29.4025,272432.3056714,0
+WTS.US,D,20110627,000000,29.4442,30.0474,29.3737,29.8278,173374.61264932,0
+WTS.US,D,20110628,000000,30.0305,30.5979,30.0305,30.5204,200940.28642325,0
+WTS.US,D,20110629,000000,30.5899,30.8184,30.261,30.751,307543.79456551,0
+WTS.US,D,20110630,000000,30.7807,31.5389,30.72,31.4325,162348.74569056,0
+WTS.US,D,20110701,000000,31.4604,32.2832,31.3818,32.1897,337550.93906251,0
+WTS.US,D,20110705,000000,32.1361,32.1361,31.6989,31.8857,364246.09668827,0
+WTS.US,D,20110706,000000,31.8808,32.1768,31.6502,32.1768,228145.67721331,0
+WTS.US,D,20110707,000000,32.5276,32.8019,32.293,32.4819,121918.55408771,0
+WTS.US,D,20110708,000000,31.9295,32.4461,31.7515,32.4461,341488.89245878,0
+WTS.US,D,20110711,000000,31.9919,32.2603,31.8528,32.2325,433150.72054111,0
+WTS.US,D,20110712,000000,32.0586,32.4609,31.9792,32.2463,284284.40818812,0
+WTS.US,D,20110713,000000,32.4899,32.63,32.2682,32.3189,274466.19368925,0
+WTS.US,D,20110714,000000,32.4461,32.613,32.1182,32.1818,437848.48861008,0
+WTS.US,D,20110715,000000,32.309,32.4639,32.1182,32.2832,314836.00266912,0
+WTS.US,D,20110718,000000,32.1818,32.2742,31.8857,31.9652,353852.23451686,0
+WTS.US,D,20110719,000000,32.1768,32.2792,31.7555,32.15,341276.54690125,0
+WTS.US,D,20110720,000000,32.1281,32.3467,31.7615,32.0814,215512.62610586,0
+WTS.US,D,20110721,000000,32.2682,32.3467,31.6909,31.7436,325586.12231619,0
+WTS.US,D,20110722,000000,31.7515,31.9382,31.2457,31.7148,393475.31172569,0
+WTS.US,D,20110725,000000,31.4792,31.9752,31.3381,31.5478,302929.5557917,0
+WTS.US,D,20110726,000000,31.514,31.5866,30.5541,30.5979,259069.63120277,0
+WTS.US,D,20110727,000000,30.3852,30.3852,29.5068,29.5962,310252.96158385,0
+WTS.US,D,20110728,000000,29.5268,29.8815,29.3409,29.3955,225136.60983409,0
+WTS.US,D,20110729,000000,28.9941,30.1906,28.8947,29.7622,322860.85326506,0
+WTS.US,D,20110801,000000,29.9868,30.0305,29.3737,29.8616,305497.83002305,0
+WTS.US,D,20110802,000000,29.5992,29.9927,28.4347,28.4507,302627.64267673,0
+WTS.US,D,20110803,000000,28.3174,29.5785,27.6805,27.8186,758142.07402082,0
+WTS.US,D,20110804,000000,27.4937,27.594,26.027,26.036,450846.85458664,0
+WTS.US,D,20110805,000000,26.4096,26.6341,25.2062,25.7806,382934.518505,0
+WTS.US,D,20110808,000000,25.0313,25.7329,23.3282,23.3282,624202.346072,0
+WTS.US,D,20110809,000000,23.9324,25.2122,23.1326,24.7839,882605.75566773,0
+WTS.US,D,20110810,000000,24.1967,24.5027,23.0947,23.1286,661253.12354128,0
+WTS.US,D,20110811,000000,23.2895,24.9379,23.0312,24.5395,570232.35763973,0
+WTS.US,D,20110812,000000,24.7859,25.0016,24.2146,24.6001,361983.76108008,0
+WTS.US,D,20110815,000000,25.0801,25.1963,24.6329,25.0343,319069.83091806,0
+WTS.US,D,20110816,000000,24.6766,24.8218,24.2514,24.5196,450226.9263239,0
+WTS.US,D,20110817,000000,24.6418,24.8685,24.145,24.3468,277176.36708465,0
+WTS.US,D,20110818,000000,23.4833,23.5906,22.2481,22.424,545605.30485152,0
+WTS.US,D,20110819,000000,21.8814,22.9586,21.8278,21.8457,295517.58881915,0
+WTS.US,D,20110822,000000,22.4618,22.5939,22.1299,22.3852,435486.52167394,0
+WTS.US,D,20110823,000000,22.5273,23.7804,22.3256,23.7524,368786.86993743,0
+WTS.US,D,20110824,000000,23.7087,24.4938,23.664,24.4035,309238.53351755,0
+WTS.US,D,20110825,000000,24.6418,25.0174,23.5459,23.673,216079.21638495,0
+WTS.US,D,20110826,000000,23.4574,24.4849,23.1375,24.4679,355894.17355112,0
+WTS.US,D,20110829,000000,24.7492,26.0877,24.7492,26.0697,256164.22065969,0
+WTS.US,D,20110830,000000,25.872,26.3112,25.4726,26.0967,254013.59290405,0
+WTS.US,D,20110831,000000,26.2575,26.6621,25.2033,25.239,529863.55503692,0
+WTS.US,D,20110901,000000,25.3911,25.5997,24.5753,24.7681,415857.13731557,0
+WTS.US,D,20110902,000000,24.0307,24.3408,23.4406,23.6005,185016.38236261,0
+WTS.US,D,20110906,000000,23.1016,23.5826,22.8175,23.5011,271367.5587526,0
+WTS.US,D,20110907,000000,23.9483,24.3845,23.8241,24.3655,299073.11893646,0
+WTS.US,D,20110908,000000,24.1093,24.5296,23.6463,23.7624,226131.91673645,0
+WTS.US,D,20110909,000000,23.4157,23.6363,23.0232,23.3342,486167.66990713,0
+WTS.US,D,20110912,000000,23.4484,24.4779,23.1463,23.9771,593179.76713165,0
+WTS.US,D,20110913,000000,24.145,24.8218,24.1093,24.5664,267213.23429059,0
+WTS.US,D,20110914,000000,24.8495,25.7537,24.1967,25.2242,241967.25961669,0
+WTS.US,D,20110915,000000,25.4993,25.8909,25.1158,25.8343,200930.22265274,0
+WTS.US,D,20110916,000000,25.872,26.0877,25.4,25.6882,336193.33642219,0
+WTS.US,D,20110919,000000,24.9289,25.5173,24.6101,25.3205,282879.50582646,0
+WTS.US,D,20110920,000000,25.4249,25.8253,24.7859,24.8405,173372.59989522,0
+WTS.US,D,20110921,000000,24.8405,24.9926,23.8341,23.8499,249764.66899935,0
+WTS.US,D,20110922,000000,22.9586,23.5906,22.7529,23.2517,432612.30881941,0
+WTS.US,D,20110923,000000,23.217,23.7894,23.0689,23.368,299197.90969065,0
+WTS.US,D,20110926,000000,23.5995,24.0635,23.19,23.996,173038.48271465,0
+WTS.US,D,20110927,000000,24.6171,25.5361,24.2971,24.776,251362.7957546,0
+WTS.US,D,20110928,000000,24.7581,24.9826,23.8341,23.9582,239540.88454937,0
+WTS.US,D,20110929,000000,24.5296,24.7492,23.8051,24.2434,377955.97123911,0
+WTS.US,D,20110930,000000,23.8031,24.3071,23.6323,23.7496,393318.3169059,0
+WTS.US,D,20111003,000000,23.4833,24.0208,22.1209,22.1487,284846.97295902,0
+WTS.US,D,20111004,000000,21.7841,23.6463,21.6658,23.529,487192.16174393,0
+WTS.US,D,20111005,000000,23.5568,23.8519,23.199,23.685,566777.46522741,0
+WTS.US,D,20111006,000000,23.7544,23.9423,23.3889,23.7644,676877.12724104,0
+WTS.US,D,20111007,000000,23.7714,23.9771,23.227,23.36,404094.60235628,0
+WTS.US,D,20111010,000000,23.8748,24.7492,23.7427,24.7224,465605.37402348,0
+WTS.US,D,20111011,000000,24.4123,25.1437,24.3228,25.0533,425891.72288016,0
+WTS.US,D,20111012,000000,25.099,26.0877,25.099,25.9376,399733.97059905,0
+WTS.US,D,20111013,000000,25.6534,26.0528,25.2768,25.9923,350679.1276785,0
+WTS.US,D,20111014,000000,26.1561,26.5686,25.9654,26.5139,255178.97752784,0
+WTS.US,D,20111017,000000,26.2397,26.2397,25.4526,25.564,287740.30697749,0
+WTS.US,D,20111018,000000,25.712,26.7395,25.2242,26.505,265763.04496168,0
+WTS.US,D,20111019,000000,26.4096,26.6688,25.9753,26.1751,253331.26926421,0
+WTS.US,D,20111020,000000,26.1561,26.2039,25.3563,26.0877,163205.17256003,0
+WTS.US,D,20111021,000000,26.6848,27.2005,26.355,27.1141,342066.55288542,0
+WTS.US,D,20111024,000000,27.2275,28.0849,27.1638,27.8693,287809.74699394,0
+WTS.US,D,20111025,000000,27.7232,27.7232,26.9283,27.0992,340167.51939226,0
+WTS.US,D,20111026,000000,27.1638,27.5672,26.4096,27.3626,388405.18414827,0
+WTS.US,D,20111027,000000,28.4058,29.5912,28.2976,29.3221,494597.08407713,0
+WTS.US,D,20111028,000000,29.2694,29.5475,28.9127,29.1452,271812.37740866,0
+WTS.US,D,20111031,000000,28.6721,28.8759,28.062,28.07,221514.65883149,0
+WTS.US,D,20111101,000000,26.7415,27.7063,26.6778,27.0098,403173.76735561,0
+WTS.US,D,20111102,000000,27.444,27.8236,25.9296,27.5225,486673.87756323,0
+WTS.US,D,20111103,000000,30.3266,33.0066,30.1399,32.0139,1493794.6401074,0
+WTS.US,D,20111104,000000,31.2825,32.0327,31.1911,31.7923,479355.50365633,0
+WTS.US,D,20111107,000000,31.6234,31.9602,30.9268,31.8191,339136.98929315,0
+WTS.US,D,20111108,000000,32.0863,32.4262,31.3291,32.2901,321324.11550984,0
+WTS.US,D,20111109,000000,31.2924,31.7644,30.7637,31.208,501764.50142654,0
+WTS.US,D,20111110,000000,31.7168,32.1858,31.5389,31.8012,379679.89512561,0
+WTS.US,D,20111111,000000,32.1957,32.8496,32.1321,32.5533,386776.86608152,0
+WTS.US,D,20111114,000000,32.4262,32.7024,31.7923,32.141,198598.44702811,0
+WTS.US,D,20111115,000000,31.9959,32.8217,31.7267,32.604,308187.87587745,0
+WTS.US,D,20111116,000000,32.1599,33.0165,31.8191,31.9155,349259.1296611,0
+WTS.US,D,20111117,000000,31.5935,32.3636,31.5389,31.8808,486654.75639928,0
+WTS.US,D,20111118,000000,31.9959,32.1321,31.3004,31.6035,263238.04494348,0
+WTS.US,D,20111121,000000,30.8691,31.2726,30.6943,30.8781,207577.34306736,0
+WTS.US,D,20111122,000000,31.0063,31.7823,30.8513,31.1732,241644.21258367,0
+WTS.US,D,20111123,000000,30.7887,30.896,30.3266,30.5144,330572.72059847,0
+WTS.US,D,20111125,000000,30.272,30.576,29.5843,29.5843,244227.58247078,0
+WTS.US,D,20111128,000000,30.6753,31.1146,30.3962,30.7967,358765.36727449,0
+WTS.US,D,20111129,000000,30.9238,31.1047,30.5403,30.896,183093.19582024,0
+WTS.US,D,20111130,000000,32.3994,34.2178,32.0486,34.1542,872732.19043112,0
+WTS.US,D,20111201,000000,33.9565,34.1423,32.3984,32.5713,456660.69480394,0
+WTS.US,D,20111202,000000,33.078,33.078,32.298,32.5086,262140.08758203,0
+WTS.US,D,20111205,000000,33.0592,33.3364,32.613,32.9091,192726.23694193,0
+WTS.US,D,20111206,000000,33.1217,33.1704,32.3169,32.4441,391881.21047865,0
+WTS.US,D,20111207,000000,32.4729,33.1507,31.8808,33.0066,243838.11455247,0
+WTS.US,D,20111208,000000,32.5356,32.7949,31.6134,31.7267,233163.47318413,0
+WTS.US,D,20111209,000000,31.7168,32.7203,31.6849,32.5176,203092.92693299,0
+WTS.US,D,20111212,000000,32.0238,32.0238,31.3818,31.9792,174777.50225689,0
+WTS.US,D,20111213,000000,32.3249,32.5951,30.9328,31.1633,171892.21925481,0
+WTS.US,D,20111214,000000,30.7807,30.8601,30.0662,30.2987,258826.08795669,0
+WTS.US,D,20111215,000000,30.746,31.0063,30.413,30.7717,226660.26468765,0
+WTS.US,D,20111216,000000,31.1146,31.7446,30.6654,30.7013,553185.33679141,0
+WTS.US,D,20111219,000000,30.9685,31.2537,29.8596,29.9759,271150.18130982,0
+WTS.US,D,20111220,000000,30.6843,32.5356,30.5044,31.8012,444057.83500798,0
+WTS.US,D,20111221,000000,31.6502,31.7545,30.9049,31.5756,268942.19006233,0
+WTS.US,D,20111222,000000,31.6591,31.9702,31.2726,31.3291,212541.80105454,0
+WTS.US,D,20111223,000000,31.4225,31.6591,31.0957,31.5657,144622.42033355,0
+WTS.US,D,20111227,000000,31.4058,31.7446,31.3004,31.3651,153870.01904512,0
+WTS.US,D,20111228,000000,31.1911,31.2924,30.0037,30.2163,312676.31752002,0
+WTS.US,D,20111229,000000,30.2073,30.8691,30.1487,30.6575,755866.65551099,0
+WTS.US,D,20111230,000000,30.7717,31.0708,30.5581,30.584,221212.74571652,0
+WTS.US,D,20120103,000000,31.4325,31.7366,31.2627,31.5488,298778.25046084,0
+WTS.US,D,20120104,000000,31.3004,32.1241,31.3004,32.0486,257937.45702162,0
+WTS.US,D,20120105,000000,31.7366,32.6547,31.3371,32.5873,292083.83032488,0
+WTS.US,D,20120106,000000,32.4531,32.6925,32.2732,32.3815,266529.90427371,0
+WTS.US,D,20120109,000000,32.4441,32.9449,32.2136,32.7114,376693.97441854,0
+WTS.US,D,20120110,000000,33.078,33.5729,33.0066,33.2201,268002.23389772,0
+WTS.US,D,20120111,000000,33.108,33.3891,32.8436,33.2341,134429.83357212,0
+WTS.US,D,20120112,000000,33.3126,33.6464,32.8614,33.6027,107669.26143812,0
+WTS.US,D,20120113,000000,33.087,33.3175,32.6925,33.1704,109098.31684898,0
+WTS.US,D,20120117,000000,33.7885,33.7885,32.9111,32.9379,175560.46360171,0
+WTS.US,D,20120118,000000,32.9449,33.9754,32.767,33.9754,302692.05080793,0
+WTS.US,D,20120119,000000,33.9754,34.1611,33.4646,33.5907,342354.3767217,0
+WTS.US,D,20120120,000000,33.4735,33.9028,33.2391,33.4368,325290.24746353,0
+WTS.US,D,20120123,000000,33.3464,33.5729,32.8217,33.0323,131551.59520939,0
+WTS.US,D,20120124,000000,32.7293,33.2391,32.604,33.097,329675.03226995,0
+WTS.US,D,20120125,000000,32.9966,33.5361,32.6747,33.4904,275307.52490298,0
+WTS.US,D,20120126,000000,33.7278,33.7478,33.3662,33.6504,242958.54101085,0
+WTS.US,D,20120127,000000,33.4865,34.2575,33.4695,34.1821,241640.18707547,0
+WTS.US,D,20120130,000000,33.8282,34.501,33.6226,34.185,194151.26684459,0
+WTS.US,D,20120131,000000,34.4791,34.5516,34.1671,34.4612,287901.32730548,0
+WTS.US,D,20120201,000000,34.6987,35.1896,34.5616,35.0544,398796.02718853,0
+WTS.US,D,20120202,000000,34.973,35.5304,34.9143,35.1409,168022.69949792,0
+WTS.US,D,20120203,000000,35.6457,36.3352,35.5324,36.0671,271026.39693268,0
+WTS.US,D,20120206,000000,35.9736,36.2628,35.8862,36.1265,140497.28080599,0
+WTS.US,D,20120207,000000,35.9854,36.2309,35.5134,35.5583,246507.02648881,0
+WTS.US,D,20120208,000000,35.759,35.8702,34.954,35.438,201640.72484998,0
+WTS.US,D,20120209,000000,35.5583,35.7251,34.983,35.3853,120614.28943104,0
+WTS.US,D,20120210,000000,34.973,35.1409,34.6977,34.9383,96229.773511851,0
+WTS.US,D,20120213,000000,35.438,35.6994,35.281,35.6914,113372.40017992,0
+WTS.US,D,20120214,000000,35.5424,35.6914,35.133,35.5324,191396.81285901,0
+WTS.US,D,20120215,000000,35.5503,35.6457,34.8576,35.0783,374788.90266307,0
+WTS.US,D,20120216,000000,35.0544,35.8613,34.6888,35.8613,217088.61256601,0
+WTS.US,D,20120217,000000,35.8613,36.0302,35.7073,35.8265,190999.29392429,0
+WTS.US,D,20120221,000000,34.5159,36.9385,34.3818,36.8559,520931.95871902,0
+WTS.US,D,20120222,000000,36.2121,36.5509,35.7788,35.8971,656056.19245557,0
+WTS.US,D,20120223,000000,35.7977,35.8166,34.644,35.4667,470349.43543673,0
+WTS.US,D,20120224,000000,35.4003,35.7163,35.1409,35.2174,148600.62881182,0
+WTS.US,D,20120227,000000,34.954,35.7431,34.4791,35.6655,313692.75834043,0
+WTS.US,D,20120228,000000,35.7163,35.9269,35.3496,35.448,242418.11653505,0
+WTS.US,D,20120229,000000,35.5334,36.4287,35.3049,35.448,566342.71034185,0
+WTS.US,D,20120301,000000,35.5761,36.1664,35.4667,35.5324,256756.97674209,0
+WTS.US,D,20120302,000000,35.4957,35.594,34.5516,34.6977,296016.7518359,0
+WTS.US,D,20120305,000000,34.5089,35.0783,34.2932,35.0217,192787.62594197,0
+WTS.US,D,20120306,000000,34.5159,34.8119,34.0071,34.0946,233351.66569247,0
+WTS.US,D,20120307,000000,34.3192,34.4265,34.1035,34.4265,106184.85528951,0
+WTS.US,D,20120308,000000,34.6888,35.2899,34.6888,35.0972,216761.54002479,0
+WTS.US,D,20120309,000000,35.0883,36.1753,35.0883,35.8434,260129.34623632,0
+WTS.US,D,20120312,000000,35.917,35.9697,35.5503,35.6119,202982.2254575,0
+WTS.US,D,20120313,000000,35.9756,36.5181,35.6994,36.5181,181121.70317948,0
+WTS.US,D,20120314,000000,36.4346,37.009,36.1575,36.8649,344904.53616615,0
+WTS.US,D,20120315,000000,36.8749,37.5734,36.5937,37.2883,264392.35941971,0
+WTS.US,D,20120316,000000,37.3866,37.3866,36.9742,37.2067,457254.45726337,0
+WTS.US,D,20120319,000000,37.1511,37.6549,36.7486,37.4035,136729.40513115,0
+WTS.US,D,20120320,000000,37.1242,37.1242,36.0759,36.3115,226847.45081893,0
+WTS.US,D,20120321,000000,36.4446,36.7396,36.1842,36.3631,148197.07161481,0
+WTS.US,D,20120322,000000,35.9269,35.9647,35.1896,35.759,139591.54146108,0
+WTS.US,D,20120323,000000,35.753,36.4625,35.448,36.3264,331228.878435,0
+WTS.US,D,20120326,000000,36.7308,37.314,36.7029,36.9742,245130.30268455,0
+WTS.US,D,20120327,000000,37.1242,37.9718,36.9842,37.805,433876.3183941,0
+WTS.US,D,20120328,000000,37.954,37.9977,37.2613,37.9619,275639.62932944,0
+WTS.US,D,20120329,000000,37.5734,37.6648,37.0994,37.4035,403000.67050303,0
+WTS.US,D,20120330,000000,37.788,37.788,36.537,36.537,314513.96201315,0
+WTS.US,D,20120402,000000,36.4903,37.1889,36.1575,37.1889,411133.20344331,0
+WTS.US,D,20120403,000000,37.0338,37.2883,36.4903,36.8311,238815.28669639,0
+WTS.US,D,20120404,000000,36.3214,36.5321,35.9974,36.1315,316194.61168649,0
+WTS.US,D,20120405,000000,35.9974,36.1415,35.2462,35.7271,403042.93833913,0
+WTS.US,D,20120409,000000,35.1141,35.5424,35.0455,35.3228,306530.37287625,0
+WTS.US,D,20120410,000000,35.3396,35.5503,34.9233,35.0783,466900.58128671,0
+WTS.US,D,20120411,000000,35.4757,35.5224,35.0883,35.1896,270672.15221111,0
+WTS.US,D,20120412,000000,35.2969,35.9854,35.1896,35.7977,275878.14069027,0
+WTS.US,D,20120413,000000,35.5851,35.6308,34.9919,34.9919,196936.91851872,0
+WTS.US,D,20120416,000000,35.1597,35.6735,35.0017,35.2532,247635.17516176,0
+WTS.US,D,20120417,000000,35.5593,35.9388,35.4003,35.604,214300.94813778,0
+WTS.US,D,20120418,000000,35.3396,35.5424,34.9383,35.1409,200544.78024264,0
+WTS.US,D,20120419,000000,35.0883,35.3853,34.3192,34.4364,272153.53922858,0
+WTS.US,D,20120420,000000,34.7822,35.458,34.7732,35.0117,277621.1857407,0
+WTS.US,D,20120423,000000,34.3986,34.5885,33.9435,34.3102,195240.16681259,0
+WTS.US,D,20120424,000000,34.0668,34.0668,33.2013,33.4218,824871.91706882,0
+WTS.US,D,20120425,000000,33.5957,33.6276,32.9549,33.0612,691567.21303849,0
+WTS.US,D,20120426,000000,32.9906,33.0443,32.779,32.9191,622083.92238196,0
+WTS.US,D,20120427,000000,33.0214,33.9296,32.7979,33.7191,625076.88772837,0
+WTS.US,D,20120430,000000,33.7171,33.7171,32.9816,33.0105,334751.19810967,0
+WTS.US,D,20120501,000000,32.7233,33.3076,32.4998,32.5971,395803.06184211,0
+WTS.US,D,20120502,000000,32.2732,32.6856,31.521,31.7823,820759.86044292,0
+WTS.US,D,20120503,000000,31.6721,31.8867,31.1563,31.7148,644372.15490618,0
+WTS.US,D,20120504,000000,31.5528,31.5995,31.0808,31.1315,414561.93005234,0
+WTS.US,D,20120507,000000,31.0678,31.2706,30.4816,30.5104,360404.75548878,0
+WTS.US,D,20120508,000000,30.3316,30.4627,29.7274,30.4548,416832.31667692,0
+WTS.US,D,20120509,000000,30.0981,30.5492,29.7106,30.2133,385719.16380207,0
+WTS.US,D,20120510,000000,30.4836,30.8234,30.2223,30.3594,406598.46845645,0
+WTS.US,D,20120511,000000,30.2043,30.6476,28.8917,29.7106,1215988.2809896,0
+WTS.US,D,20120514,000000,29.3588,29.8457,29.1362,29.4939,305873.20866267,0
+WTS.US,D,20120515,000000,29.4403,29.9262,29.2872,29.3786,331273.15902521,0
+WTS.US,D,20120516,000000,29.5128,30.2133,29.5128,29.8616,574270.948741,0
+WTS.US,D,20120517,000000,29.486,30.736,29.486,30.0414,713902.74528407,0
+WTS.US,D,20120518,000000,30.1359,30.3842,29.6232,29.7106,471025.72081427,0
+WTS.US,D,20120521,000000,29.944,30.4479,29.7453,30.258,272443.37581895,0
+WTS.US,D,20120522,000000,30.3942,30.7102,30.0802,30.2223,229604.92393566,0
+WTS.US,D,20120523,000000,29.9639,30.8234,29.8874,30.6933,230894.0929366,0
+WTS.US,D,20120524,000000,30.7627,30.7627,29.8616,30.1953,262117.94728692,0
+WTS.US,D,20120525,000000,30.1716,30.2223,29.6926,29.7553,341157.79440936,0
+WTS.US,D,20120529,000000,30.0802,30.1359,29.8188,29.9987,451519.11445597,0
+WTS.US,D,20120530,000000,29.6926,29.9987,29.6926,29.7821,311310.6638633,0
+WTS.US,D,20120531,000000,29.7274,30.0514,29.4254,29.7274,331743.13710751,0
+WTS.US,D,20120601,000000,29.1262,29.2604,28.8818,28.9007,385216.98165418,0
+WTS.US,D,20120604,000000,28.9644,29.2505,28.4367,28.6672,304331.43902221,0
+WTS.US,D,20120605,000000,28.5579,29.0488,28.4447,28.8719,293979.8446869,0
+WTS.US,D,20120606,000000,29.1948,29.7652,29.1948,29.6419,280258.8999885,0
+WTS.US,D,20120607,000000,30.0066,30.2958,29.6132,29.6489,412693.08787066,0
+WTS.US,D,20120608,000000,29.5307,30.1359,29.3786,30.0514,239014.54935228,0
+WTS.US,D,20120611,000000,30.2859,30.583,29.0208,29.0288,373355.821744,0
+WTS.US,D,20120612,000000,29.1262,29.2962,28.9196,29.2316,425467.03176509,0
+WTS.US,D,20120613,000000,29.2604,29.2604,28.7129,28.7944,343604.29701768,0
+WTS.US,D,20120614,000000,28.7864,29.2127,28.5579,28.7944,334917.2503229,0
+WTS.US,D,20120615,000000,28.7864,29.0568,28.6046,28.9107,665976.05103648,0
+WTS.US,D,20120618,000000,28.7765,29.5675,28.7765,29.5038,261430.59176185,0
+WTS.US,D,20120619,000000,29.7652,30.756,29.6758,30.6098,325231.87759462,0
+WTS.US,D,20120620,000000,30.583,30.6476,30.1359,30.1776,218816.56196069,0
+WTS.US,D,20120621,000000,30.0613,30.5293,29.4254,29.5575,257093.10667675,0
+WTS.US,D,20120622,000000,29.6329,29.7353,29.3419,29.6589,358721.08668429,0
+WTS.US,D,20120625,000000,29.1362,29.3141,28.9554,29.0121,160465.8142302,0
+WTS.US,D,20120626,000000,28.9831,29.2227,28.9107,29.0388,218681.70743601,0
+WTS.US,D,20120627,000000,29.1948,29.4581,29.0388,29.3419,198036.88863427,0
+WTS.US,D,20120628,000000,29.1531,29.5396,28.4694,29.0568,209205.66113411,0
+WTS.US,D,20120629,000000,29.6329,30.1626,29.5218,29.9907,119642.12920083,0
+WTS.US,D,20120702,000000,30.2133,30.4479,29.3141,29.8457,295594.07347495,0
+WTS.US,D,20120703,000000,29.8099,30.574,29.7274,30.574,118128.53811777,0
+WTS.US,D,20120705,000000,30.4647,30.9596,30.42,30.9338,142086.35016779,0
+WTS.US,D,20120706,000000,30.583,30.756,29.9987,30.0335,129189.62827326,0
+WTS.US,D,20120709,000000,29.9808,30.2043,29.5038,29.7353,300897.68052795,0
+WTS.US,D,20120710,000000,29.8367,30.0255,28.7487,28.862,187045.23849522,0
+WTS.US,D,20120711,000000,28.8917,28.8917,28.2538,28.4367,116542.48788712,0
+WTS.US,D,20120712,000000,28.1386,28.4944,27.7759,28.2816,161602.01391953,0
+WTS.US,D,20120713,000000,28.38,29.2405,28.3154,29.1948,110692.41809603,0
+WTS.US,D,20120716,000000,29.2048,29.4939,28.6503,29.2127,147634.50684391,0
+WTS.US,D,20120717,000000,29.3419,29.486,28.9364,29.3141,103008.72932001,0
+WTS.US,D,20120718,000000,29.2783,29.9808,29.1531,29.6679,90678.597704578,0
+WTS.US,D,20120719,000000,29.7553,30.0166,29.4939,29.7821,119126.86415127,0
+WTS.US,D,20120720,000000,29.5307,29.6679,29.2227,29.5307,135221.85231039,0
+WTS.US,D,20120723,000000,28.9554,29.2783,28.7864,29.0021,107846.3837989,0
+WTS.US,D,20120724,000000,29.0208,29.0208,28.6672,28.8033,118711.23042966,0
+WTS.US,D,20120725,000000,29.0021,29.2227,28.5758,28.8351,91252.232623024,0
+WTS.US,D,20120726,000000,29.1769,29.3876,28.5678,29.0745,137784.08827945,0
+WTS.US,D,20120727,000000,29.2316,30.4479,29.1005,30.258,128392.57764974,0
+WTS.US,D,20120730,000000,30.3237,30.6565,29.8705,29.9808,67871.074622597,0
+WTS.US,D,20120731,000000,29.9361,30.5561,29.8874,30.258,183494.74026316,0
+WTS.US,D,20120801,000000,30.2223,32.1321,29.8457,31.0172,481103.58059201,0
+WTS.US,D,20120802,000000,30.7717,32.1589,30.736,31.9402,492872.15381359,0
+WTS.US,D,20120803,000000,32.2732,33.7578,31.7148,33.6504,355828.75904287,0
+WTS.US,D,20120806,000000,33.5252,33.5819,32.7979,33.1277,246804.91409558,0
+WTS.US,D,20120807,000000,33.3633,34.3439,33.253,34.3252,242481.5182892,0
+WTS.US,D,20120808,000000,34.1095,34.2635,33.6841,33.8939,236971.60394097,0
+WTS.US,D,20120809,000000,33.8372,34.1443,33.4994,33.6504,232822.31136421,0
+WTS.US,D,20120810,000000,33.6216,33.7845,33.3633,33.7031,234259.41779147,0
+WTS.US,D,20120813,000000,33.7278,33.7278,32.8058,33.0373,241573.76619019,0
+WTS.US,D,20120814,000000,33.1844,33.4626,32.6866,32.7979,192585.34415494,0
+WTS.US,D,20120815,000000,32.624,33.7745,32.624,33.5252,313513.62322554,0
+WTS.US,D,20120816,000000,33.5083,34.8139,33.2609,34.7415,251058.86988553,0
+WTS.US,D,20120817,000000,34.6352,34.9859,34.4533,34.9263,213100.34031723,0
+WTS.US,D,20120820,000000,34.8706,34.958,34.1383,34.2475,183783.57047647,0
+WTS.US,D,20120821,000000,34.3092,34.6352,34.2745,34.3182,285963.04510736,0
+WTS.US,D,20120822,000000,34.2825,34.4354,33.9595,34.0926,476571.86473629,0
+WTS.US,D,20120823,000000,33.9872,34.0131,33.5173,33.7131,254059.88624835,0
+WTS.US,D,20120824,000000,33.5997,33.9872,33.4537,33.6694,122102.72108784,0
+WTS.US,D,20120827,000000,33.6931,33.7755,33.3135,33.4348,155438.96086592,0
+WTS.US,D,20120828,000000,33.4348,33.6305,33.1457,33.4348,195444.46135372,0
+WTS.US,D,20120829,000000,33.4348,33.5252,33.1834,33.4248,97313.641594598,0
+WTS.US,D,20120830,000000,33.1934,33.3821,33.0543,33.2887,102858.77913957,0
+WTS.US,D,20120831,000000,33.5451,33.5898,33.0263,33.0622,625483.46405653,0
+WTS.US,D,20120904,000000,33.0543,33.8859,32.9379,33.6772,238264.7984501,0
+WTS.US,D,20120905,000000,33.7935,34.0489,33.6504,33.6931,105392.83655123,0
+WTS.US,D,20120906,000000,33.8859,34.7325,33.8769,34.3469,150537.90463289,0
+WTS.US,D,20120907,000000,34.5089,34.7415,34.2098,34.4712,97929.544349139,0
+WTS.US,D,20120910,000000,34.3182,34.8975,34.0926,34.5805,98539.408841381,0
+WTS.US,D,20120911,000000,34.5606,34.9073,34.3369,34.4255,130191.97981498,0
+WTS.US,D,20120912,000000,34.5606,34.7662,34.1294,34.3549,169769.77005656,0
+WTS.US,D,20120913,000000,34.2098,35.1846,33.9237,35.0326,194643.38522199,0
+WTS.US,D,20120914,000000,35.1846,36.3472,35.0574,35.9457,377661.10276349,0
+WTS.US,D,20120917,000000,35.7967,35.7967,34.9073,35.119,209383.78987194,0
+WTS.US,D,20120918,000000,34.958,35.2591,34.7852,35.2224,249070.26883492,0
+WTS.US,D,20120919,000000,35.2134,35.601,35.0574,35.3019,160380.27218095,0
+WTS.US,D,20120920,000000,35.0257,35.2591,34.6798,34.9073,129336.55932255,0
+WTS.US,D,20120921,000000,35.119,35.3019,34.9263,34.966,513112.40904126,0
+WTS.US,D,20120924,000000,34.7942,35.0257,34.6898,34.9263,169952.93067964,0
+WTS.US,D,20120925,000000,35.0326,35.2323,34.4533,34.499,207099.31396866,0
+WTS.US,D,20120926,000000,34.5089,34.645,34.0737,34.1194,243051.12769944,0
+WTS.US,D,20120927,000000,34.3369,34.3549,34.0648,34.19,275928.45954277,0
+WTS.US,D,20120928,000000,33.9774,34.5895,33.8203,34.1294,260711.03217116,0
+WTS.US,D,20121001,000000,34.2655,35.3188,34.2655,34.7752,252017.94721409,0
+WTS.US,D,20121002,000000,34.8706,35.0326,34.2475,34.3369,266749.29447059,0
+WTS.US,D,20121003,000000,34.4076,34.8419,34.1801,34.3729,124708.23127005,0
+WTS.US,D,20121004,000000,34.5706,35.1846,34.4255,34.8229,208723.60652721,0
+WTS.US,D,20121005,000000,34.8796,35.136,34.3469,34.4354,216442.51849997,0
+WTS.US,D,20121008,000000,34.1801,34.3469,34.0231,34.1194,117497.53970748,0
+WTS.US,D,20121009,000000,34.19,34.2298,33.6504,33.7201,296760.46447579,0
+WTS.US,D,20121010,000000,33.6841,34.0737,33.5252,33.6404,172621.84261599,0
+WTS.US,D,20121011,000000,33.9048,33.9684,33.6604,33.8292,100382.08521976,0
+WTS.US,D,20121012,000000,33.9137,34.2475,33.8769,34.1015,186233.09221595,0
+WTS.US,D,20121015,000000,34.1015,34.5706,34.0131,34.3469,136834.06834434,0
+WTS.US,D,20121016,000000,34.4433,34.7415,34.3182,34.5258,127452.62148513,0
+WTS.US,D,20121017,000000,34.5089,35.136,34.5089,35.1012,196697.40078085,0
+WTS.US,D,20121018,000000,34.9343,35.0257,34.4612,34.6163,183976.79487006,0
+WTS.US,D,20121019,000000,34.3002,34.3002,33.408,33.6931,234186.95864388,0
+WTS.US,D,20121022,000000,33.6157,34.1115,33.6157,34.0042,242035.69325608,0
+WTS.US,D,20121023,000000,33.6404,33.9595,33.4795,33.7755,123460.32372816,0
+WTS.US,D,20121024,000000,33.9306,34.1463,33.7578,34.1015,114162.4061641,0
+WTS.US,D,20121025,000000,34.2825,34.4433,33.8581,34.1015,268493.34589807,0
+WTS.US,D,20121026,000000,34.1383,34.2745,33.5898,34.1115,116606.89601831,0
+WTS.US,D,20121031,000000,34.3282,36.2945,34.3282,36.2945,414810.50518366,0
+WTS.US,D,20121101,000000,36.5887,37.6111,36.5818,37.314,592512.53914756,0
+WTS.US,D,20121102,000000,37.5853,37.9858,35.9547,36.2409,708143.24942747,0
+WTS.US,D,20121105,000000,36.2846,36.8182,36.2041,36.7715,140126.93405163,0
+WTS.US,D,20121106,000000,36.9533,37.2416,36.7715,37.0696,284999.94227061,0
+WTS.US,D,20121107,000000,37.1312,38.7648,35.4063,35.8335,358740.20784825,0
+WTS.US,D,20121108,000000,35.7678,35.9766,34.9073,35.0406,158958.26140943,0
+WTS.US,D,20121109,000000,34.7942,35.1459,34.6898,34.7504,182980.48159065,0
+WTS.US,D,20121112,000000,34.9343,34.9343,34.5348,34.645,201847.03214521,0
+WTS.US,D,20121113,000000,34.5447,34.7662,34.4612,34.4791,144257.10546444,0
+WTS.US,D,20121114,000000,34.5516,34.6987,33.6772,33.6841,176854.66448788,0
+WTS.US,D,20121115,000000,33.6504,33.9694,33.2967,33.4437,318458.96004877,0
+WTS.US,D,20121116,000000,33.3324,33.6504,32.9797,33.251,370014.64993832,0
+WTS.US,D,20121119,000000,33.7755,34.4553,33.3623,34.4285,274561.799509,0
+WTS.US,D,20121120,000000,34.2845,35.1061,34.2118,35.0773,280940.21725129,0
+WTS.US,D,20121121,000000,35.124,35.6695,35.0604,35.6069,188968.42503758,0
+WTS.US,D,20121123,000000,35.4887,35.756,35.3605,35.6158,61061.927502945,0
+WTS.US,D,20121126,000000,35.4977,35.9687,35.4023,35.9687,129122.20101093,0
+WTS.US,D,20121127,000000,35.8315,36.6712,34.1571,36.4108,361004.55621053,0
+WTS.US,D,20121128,000000,36.222,36.6374,35.8862,36.4466,235137.98495604,0
+WTS.US,D,20121129,000000,36.7715,37.008,36.5648,36.9911,221468.36548719,0
+WTS.US,D,20121130,000000,37.0607,37.0607,36.6275,36.999,350231.28989131,0
+WTS.US,D,20121203,000000,36.9543,37.2246,36.5728,36.6792,320212.06886971,0
+WTS.US,D,20121204,000000,36.6712,36.999,36.5728,36.9822,257635.54390665,0
+WTS.US,D,20121205,000000,37.0507,37.0507,36.4277,36.7815,168147.49025211,0
+WTS.US,D,20121206,000000,36.7089,36.8719,36.3919,36.8629,74842.248447284,0
+WTS.US,D,20121207,000000,36.999,37.0795,36.4734,36.6374,81018.384402548,0
+WTS.US,D,20121210,000000,36.6792,36.8093,36.4834,36.8003,246631.817243,0
+WTS.US,D,20121211,000000,37.0607,37.0895,36.689,36.7367,152312.14737186,0
+WTS.US,D,20121212,000000,36.9463,37.2723,36.6462,36.9722,160962.96449285,0
+WTS.US,D,20121213,000000,36.9086,37.2436,36.6632,37.0507,98291.840087105,0
+WTS.US,D,20121214,000000,36.8918,37.5516,36.7446,37.2436,164442.00995437,0
+WTS.US,D,20121217,000000,37.3508,37.8387,37.1979,37.785,254455.39242896,0
+WTS.US,D,20121218,000000,37.8487,38.3306,37.5327,38.2739,218466.34274733,0
+WTS.US,D,20121219,000000,38.3644,38.6724,38.0633,38.3306,97493.783086531,0
+WTS.US,D,20121220,000000,38.3117,38.6912,38.1845,38.4548,127358.02204244,0
+WTS.US,D,20121221,000000,37.9321,38.6485,37.9321,38.4181,496821.17735742,0
+WTS.US,D,20121224,000000,38.2451,38.2918,37.8764,37.9321,59198.117206521,0
+WTS.US,D,20121226,000000,37.9221,38.2739,37.8586,38.1468,69611.100541882,0
+WTS.US,D,20121227,000000,38.2739,38.7002,38.0732,38.6138,207612.56626411,0
+WTS.US,D,20121228,000000,38.2918,38.7002,38.1656,38.5005,155691.56150545,0
+WTS.US,D,20121231,000000,38.425,39.2626,38.3484,38.898,281581.27943208,0
+WTS.US,D,20130102,000000,40.0218,40.9161,39.8926,40.7988,464566.79290798,0
+WTS.US,D,20130103,000000,40.8525,41.0264,40.2911,40.4541,227914.21049183,0
+WTS.US,D,20130104,000000,40.5166,40.6647,40.1927,40.3358,157817.02983484,0
+WTS.US,D,20130107,000000,39.4415,39.6333,38.9725,39.2706,306437.78618766,0
+WTS.US,D,20130108,000000,39.195,39.5479,38.8791,39.3073,175668.14594605,0
+WTS.US,D,20130109,000000,39.4415,39.6133,39.1503,39.3253,139234.27760836,0
+WTS.US,D,20130110,000000,39.6333,39.7057,38.8701,39.3073,187992.23929918,0
+WTS.US,D,20130111,000000,39.352,39.7217,39.1335,39.6879,124017.85661381,0
+WTS.US,D,20130114,000000,39.6333,39.6333,39.205,39.2706,95033.191199514,0
+WTS.US,D,20130115,000000,38.9725,39.3441,38.575,39.205,217283.84971369,0
+WTS.US,D,20130116,000000,39.1861,39.6333,38.9078,39.5399,170392.71745045,0
+WTS.US,D,20130117,000000,39.7316,40.7283,39.5567,40.4371,309302.94164875,0
+WTS.US,D,20130118,000000,40.5265,40.5265,39.9194,40.2643,196895.65705968,0
+WTS.US,D,20130122,000000,40.2214,40.609,40.0406,40.3924,148709.31753322,0
+WTS.US,D,20130123,000000,40.3547,40.5534,39.9641,40.1033,163678.16977349,0
+WTS.US,D,20130124,000000,39.9641,41.0165,39.9641,40.6924,224147.34119404,0
+WTS.US,D,20130125,000000,40.8882,41.0442,40.4818,41.0442,161274.94137832,0
+WTS.US,D,20130128,000000,41.0711,41.1684,40.8257,40.9886,168479.59467859,0
+WTS.US,D,20130129,000000,40.8784,41.243,40.4541,41.2331,213350.92820266,0
+WTS.US,D,20130130,000000,41.1586,41.253,40.9598,41.1963,233650.55967629,0
+WTS.US,D,20130131,000000,41.1486,41.7925,41.0353,41.714,211238.54277492,0
+WTS.US,D,20130201,000000,42.011,42.5904,41.9653,42.481,195933.56059997,0
+WTS.US,D,20130204,000000,42.2287,42.2476,41.0711,41.2798,313507.58496324,0
+WTS.US,D,20130205,000000,41.4398,41.55,41.2063,41.2598,135182.60360544,0
+WTS.US,D,20130206,000000,41.2798,41.4666,40.9698,41.3255,87306.228210349,0
+WTS.US,D,20130207,000000,41.3345,41.3792,40.7631,40.9598,72355.490756971,0
+WTS.US,D,20130208,000000,41.0442,41.8094,41.0065,41.3702,96770.19798765,0
+WTS.US,D,20130211,000000,41.3345,41.4069,41.0612,41.1864,84800.349356087,0
+WTS.US,D,20130212,000000,41.2598,41.5312,41.1486,41.5312,79139.478450376,0
+WTS.US,D,20130213,000000,41.6316,41.9048,41.2598,41.7865,121478.7673169,0
+WTS.US,D,20130214,000000,41.5878,42.1572,41.5113,42.0737,100758.47023642,0
+WTS.US,D,20130215,000000,42.2744,42.7811,42.2476,42.7811,288902.67247013,0
+WTS.US,D,20130219,000000,42.3291,43.2055,42.0012,43.0425,510904.41779378,0
+WTS.US,D,20130220,000000,42.9243,42.9967,41.5401,41.5958,415303.62993811,0
+WTS.US,D,20130221,000000,41.5589,43.6228,41.5589,42.192,410716.56334465,0
+WTS.US,D,20130222,000000,42.4275,42.7186,42.2943,42.7186,173033.4508294,0
+WTS.US,D,20130225,000000,42.8885,42.8885,40.9548,40.9985,221986.6496679,0
+WTS.US,D,20130226,000000,41.0512,41.4576,40.6647,41.1963,279579.59547982,0
+WTS.US,D,20130227,000000,41.1586,42.656,41.1586,42.4662,216651.84492635,0
+WTS.US,D,20130228,000000,42.4036,43.0017,42.2774,42.5754,230087.98491962,0
+WTS.US,D,20130301,000000,42.187,42.5397,41.3891,42.4383,183804.70439452,0
+WTS.US,D,20130304,000000,42.2397,42.504,41.7607,42.4751,219323.77599385,0
+WTS.US,D,20130305,000000,42.6381,43.7669,42.6193,43.3018,293205.94073552,0
+WTS.US,D,20130306,000000,43.4986,44.4088,43.2561,44.3193,233706.91679108,0
+WTS.US,D,20130307,000000,44.4088,44.6999,43.8882,44.3899,273672.16219688,0
+WTS.US,D,20130308,000000,44.7278,44.9126,44.0918,44.7824,107859.46670055,0
+WTS.US,D,20130311,000000,44.6632,45.0607,44.365,44.543,109468.66360334,0
+WTS.US,D,20130312,000000,44.5519,44.6344,44.1812,44.2509,104092.59740275,0
+WTS.US,D,20130313,000000,44.3094,44.4624,43.9339,44.1247,189081.13926717,0
+WTS.US,D,20130314,000000,44.2439,44.4793,44.0451,44.4724,121296.61307087,0
+WTS.US,D,20130315,000000,44.5141,44.8797,44.0451,44.4346,232074.57321614,0
+WTS.US,D,20130318,000000,43.7749,44.7725,43.7669,44.5052,140340.2859862,0
+WTS.US,D,20130319,000000,44.7626,44.7626,43.6915,44.2509,67535.951064979,0
+WTS.US,D,20130320,000000,44.4526,45.2256,44.2269,44.9961,119990.33566009,0
+WTS.US,D,20130321,000000,44.7348,44.9861,44.4526,44.8957,226770.96616314,0
+WTS.US,D,20130322,000000,45.015,45.015,44.5052,44.8698,138440.24611599,0
+WTS.US,D,20130325,000000,44.8797,45.3886,44.055,44.5707,179771.14517851,0
+WTS.US,D,20130326,000000,44.845,44.845,43.6188,43.8116,200864.8081445,0
+WTS.US,D,20130327,000000,43.4202,43.6915,42.973,43.6457,184229.39550958,0
+WTS.US,D,20130328,000000,43.7569,43.7569,43.2929,43.5254,226545.53770396,0
+WTS.US,D,20130401,000000,43.5254,43.5254,42.3758,42.5487,302771.55459487,0
+WTS.US,D,20130402,000000,42.7047,42.9282,41.9166,42.0667,171822.77923836,0
+WTS.US,D,20130403,000000,42.2874,42.5676,41.4249,41.5789,172685.24437014,0
+WTS.US,D,20130404,000000,41.6046,41.7945,41.4845,41.705,189418.27557889,0
+WTS.US,D,20130405,000000,40.9071,41.3891,40.7888,41.243,94737.316346843,0
+WTS.US,D,20130408,000000,41.3622,41.6046,40.8972,41.5411,140134.98506802,0
+WTS.US,D,20130409,000000,41.5888,41.9743,41.3522,41.3979,115898.40657518,0
+WTS.US,D,20130410,000000,41.5043,42.1035,41.2798,41.9496,177865.06704599,0
+WTS.US,D,20130411,000000,42.032,42.1214,41.5968,42.1035,125407.66331972,0
+WTS.US,D,20130412,000000,41.8869,42.1493,41.243,41.3979,108096.97168433,0
+WTS.US,D,20130415,000000,41.0711,41.0969,40.0188,40.4183,225232.21565384,0
+WTS.US,D,20130416,000000,40.8148,41.1327,40.2274,40.5146,240394.29228769,0
+WTS.US,D,20130417,000000,40.1192,40.462,39.357,40.3527,166960.97171027,0
+WTS.US,D,20130418,000000,40.4183,40.8148,40.0823,40.163,181136.79883523,0
+WTS.US,D,20130419,000000,40.2354,41.0254,40.2354,40.6994,123924.26354817,0
+WTS.US,D,20130422,000000,40.7888,40.9598,39.7913,40.6259,82772.49960053,0
+WTS.US,D,20130423,000000,40.9251,41.715,40.9251,41.6593,114082.90237716,0
+WTS.US,D,20130424,000000,41.705,42.3758,41.705,42.3052,102646.43358204,0
+WTS.US,D,20130425,000000,42.4563,42.8935,42.4036,42.484,127057.11530452,0
+WTS.US,D,20130426,000000,42.2137,42.2137,41.2063,41.5968,121521.03515299,0
+WTS.US,D,20130429,000000,41.7428,41.9743,41.4249,41.9366,217826.28694359,0
+WTS.US,D,20130430,000000,41.9743,42.7127,41.5968,42.6848,169742.59787622,0
+WTS.US,D,20130501,000000,41.2331,42.2039,39.1096,39.9621,505309.96777336,0
+WTS.US,D,20130502,000000,40.137,40.5067,39.684,39.9164,344355.05429691,0
+WTS.US,D,20130503,000000,40.1103,41.0711,40.1103,40.5892,285533.32210705,0
+WTS.US,D,20130506,000000,40.3725,40.8148,40.1013,40.8148,104851.40569838,0
+WTS.US,D,20130507,000000,40.7541,41.4666,40.6259,41.3979,105387.80466598,0
+WTS.US,D,20130508,000000,41.4079,42.2496,41.2976,42.2496,202925.8683427,0
+WTS.US,D,20130509,000000,42.0489,42.6748,41.7338,41.9266,302607.51513573,0
+WTS.US,D,20130510,000000,41.9673,42.512,41.725,42.195,102919.16176257,0
+WTS.US,D,20130513,000000,42.2227,42.512,41.8302,42.1214,297467.94754187,0
+WTS.US,D,20130514,000000,42.0667,42.8368,42.0568,42.504,737532.47841583,0
+WTS.US,D,20130515,000000,42.3231,43.7938,42.3231,43.5901,491325.35228789,0
+WTS.US,D,20130516,000000,43.4102,43.4459,42.4533,42.663,214457.94295756,0
+WTS.US,D,20130517,000000,42.7484,43.0356,42.4175,42.9103,193927.85113951,0
+WTS.US,D,20130520,000000,42.7295,43.748,42.7295,43.1378,185899.98141243,0
+WTS.US,D,20130521,000000,43.0097,43.6378,43.0097,43.4896,103925.53881247,0
+WTS.US,D,20130522,000000,43.4817,43.9259,42.4633,42.663,82080.112190196,0
+WTS.US,D,20130523,000000,41.8719,42.7663,41.8719,42.482,108007.40412688,0
+WTS.US,D,20130524,000000,42.2644,42.6728,42.2099,42.6183,150232.97238677,0
+WTS.US,D,20130528,000000,43.2174,43.8036,43.0842,43.4817,137154.09624621,0
+WTS.US,D,20130529,000000,43.0941,43.5543,42.9005,43.4202,60441.999240203,0
+WTS.US,D,20130530,000000,43.4459,43.8395,43.2929,43.6457,183304.53500073,0
+WTS.US,D,20130531,000000,43.3138,43.9229,43.2771,43.2959,142243.34498758,0
+WTS.US,D,20130603,000000,43.3824,43.7112,42.6441,43.5254,212401.91464461,0
+WTS.US,D,20130604,000000,43.5641,43.9448,42.663,43.13,122982.29462946,0
+WTS.US,D,20130605,000000,43.0454,43.3018,41.9396,41.9893,130673.02804483,0
+WTS.US,D,20130606,000000,41.9893,42.7584,41.9893,42.7484,105123.12750185,0
+WTS.US,D,20130607,000000,43.13,43.5354,43.0654,43.3098,158407.77316314,0
+WTS.US,D,20130610,000000,43.3287,43.5811,43.0654,43.2641,162805.64087123,0
+WTS.US,D,20130611,000000,42.8448,43.4896,42.5914,43.0097,85084.147684161,0
+WTS.US,D,20130612,000000,43.437,43.5811,42.3916,42.7663,167999.55282578,0
+WTS.US,D,20130613,000000,42.7295,43.8653,42.5646,43.6088,188005.32220083,0
+WTS.US,D,20130614,000000,43.6378,43.7569,43.1747,43.2352,122093.66369439,0
+WTS.US,D,20130617,000000,43.5254,43.7112,42.653,42.9809,379320.61851878,0
+WTS.US,D,20130618,000000,43.0187,43.6188,42.816,43.3922,131229.55455343,0
+WTS.US,D,20130619,000000,43.3445,43.4102,41.7905,41.9535,240986.04199304,0
+WTS.US,D,20130620,000000,41.2181,41.3195,40.4451,40.608,181882.5242292,0
+WTS.US,D,20130621,000000,40.7551,41.0532,40.4193,40.6826,586624.22702858,0
+WTS.US,D,20130624,000000,40.154,40.7551,40.0665,40.297,198682.98270031,0
+WTS.US,D,20130625,000000,40.6557,41.1506,40.6557,40.9906,128495.22810884,0
+WTS.US,D,20130626,000000,41.2828,41.3732,40.5902,40.7461,89767.826474415,0
+WTS.US,D,20130627,000000,40.9807,41.6911,40.7829,41.6266,126256.0391728,0
+WTS.US,D,20130628,000000,41.4795,41.7458,41.2181,41.2361,280979.46595623,0
+WTS.US,D,20130701,000000,41.5918,42.4175,41.5918,42.2267,191501.47607219,0
+WTS.US,D,20130702,000000,42.173,42.5178,42.0459,42.2834,245337.61635682,0
+WTS.US,D,20130703,000000,42.036,42.5725,42.028,42.3916,37304.384485853,0
+WTS.US,D,20130705,000000,42.8716,43.4459,42.5824,43.4459,152915.97360181,0
+WTS.US,D,20130708,000000,43.5254,44.0372,43.3098,43.4202,184801.01767393,0
+WTS.US,D,20130709,000000,43.8305,44.4813,43.6725,44.383,201900.37012885,0
+WTS.US,D,20130710,000000,44.3114,45.0477,44.2726,44.9334,137523.43662353,0
+WTS.US,D,20130711,000000,45.3925,46.4021,45.3925,46.3106,427213.09594668,0
+WTS.US,D,20130712,000000,46.3484,47.2944,46.0752,46.895,440082.64566086,0
+WTS.US,D,20130715,000000,47.0728,47.2567,46.3306,46.4021,248404.04722788,0
+WTS.US,D,20130716,000000,46.419,46.7687,46.1646,46.3405,97258.290856853,0
+WTS.US,D,20130717,000000,46.5641,46.9744,46.2938,46.3405,165799.61259469,0
+WTS.US,D,20130718,000000,46.4737,47.2477,46.2839,47.211,143669.38126729,0
+WTS.US,D,20130719,000000,47.211,48.1242,47.1225,48.0278,174533.95901081,0
+WTS.US,D,20130722,000000,48.0188,48.5832,47.9641,48.2851,448590.55724075,0
+WTS.US,D,20130723,000000,48.3755,48.7501,47.9731,48.5265,242300.37042021,0
+WTS.US,D,20130724,000000,48.6576,49.0502,48.1042,48.5196,99514.588202738,0
+WTS.US,D,20130725,000000,48.3288,48.6766,48.0844,48.2751,352166.55295827,0
+WTS.US,D,20130726,000000,47.83,48.3288,47.3223,47.7584,175075.38986366,0
+WTS.US,D,20130729,000000,47.7028,48.1042,47.2755,47.2944,146671.40400716,0
+WTS.US,D,20130730,000000,47.3371,47.5935,46.8016,46.9277,266120.3088144,0
+WTS.US,D,20130731,000000,46.885,48.142,45.3667,47.5488,346910.24562662,0
+WTS.US,D,20130801,000000,48.1042,49.703,48.1042,49.5291,223799.13473478,0
+WTS.US,D,20130802,000000,49.1654,50.0747,49.1297,49.8054,219152.69189536,0
+WTS.US,D,20130805,000000,48.7402,49.8054,48.4043,49.5838,301982.55498774,0
+WTS.US,D,20130806,000000,49.075,49.4387,48.4689,48.5732,198958.73001199,0
+WTS.US,D,20130807,000000,48.2662,48.5455,47.9731,48.2116,74313.900496084,0
+WTS.US,D,20130808,000000,48.3378,48.779,48.3378,48.3378,120802.48193936,0
+WTS.US,D,20130809,000000,48.2463,48.6766,48.1142,48.6576,134800.18032649,0
+WTS.US,D,20130812,000000,48.2205,49.3592,48.2205,49.3115,100867.15895781,0
+WTS.US,D,20130813,000000,49.2023,49.703,49.0134,49.4745,260921.36497459,0
+WTS.US,D,20130814,000000,49.5193,49.703,49.221,49.3592,116606.89601831,0
+WTS.US,D,20130815,000000,48.9012,49.1546,48.5245,48.6179,142067.22900385,0
+WTS.US,D,20130816,000000,48.4013,48.8475,48.3448,48.6826,87616.19234172,0
+WTS.US,D,20130819,000000,48.4669,49.2102,48.4669,48.8287,215182.53443349,0
+WTS.US,D,20130820,000000,48.8187,49.2937,48.6478,48.8107,66982.443687532,0
+WTS.US,D,20130821,000000,48.7093,49.4456,48.6379,48.9389,97895.327529443,0
+WTS.US,D,20130822,000000,49.0423,49.566,49.0423,49.23,171663.77166448,0
+WTS.US,D,20130823,000000,49.24,49.24,48.758,49.084,55043.792744517,0
+WTS.US,D,20130826,000000,49.084,49.549,48.9111,49.0651,57260.841385456,0
+WTS.US,D,20130827,000000,48.5425,49.0124,47.5627,47.7724,200170.40798006,0
+WTS.US,D,20130828,000000,47.6322,47.9244,47.4801,47.6233,111250.95735873,0
+WTS.US,D,20130829,000000,47.5081,48.5623,47.5081,48.3,72424.930773414,0
+WTS.US,D,20130830,000000,48.2186,48.2186,47.0868,47.2347,132989.7080137,0
+WTS.US,D,20130903,000000,47.8261,48.3,46.6953,47.2347,153939.45906156,0
+WTS.US,D,20130904,000000,47.2716,48.5186,47.2716,48.3348,115997.03152607,0
+WTS.US,D,20130905,000000,48.1996,48.9289,48.1202,48.8048,121138.61187403,0
+WTS.US,D,20130906,000000,48.9479,49.0423,47.9601,48.5712,56006.895581275,0
+WTS.US,D,20130909,000000,48.6379,49.566,48.5425,49.5203,48993.453920492,0
+WTS.US,D,20130910,000000,49.7597,50.5636,49.7597,50.491,81341.431435567,0
+WTS.US,D,20130911,000000,50.4085,50.7971,50.0945,50.2874,57281.975303504,0
+WTS.US,D,20130912,000000,50.1521,50.7345,50.0568,50.3788,168094.15226847,0
+WTS.US,D,20130913,000000,50.5824,50.8328,50.1422,50.6063,56996.164221331,0
+WTS.US,D,20130916,000000,51.2273,51.3506,50.7146,51.0156,111750.12037548,0
+WTS.US,D,20130917,000000,50.8249,51.3167,50.0945,51.2999,61152.501437436,0
+WTS.US,D,20130918,000000,51.2809,52.4127,51.0723,52.3472,80948.944386104,0
+WTS.US,D,20130919,000000,52.3561,52.9603,52.3472,52.7108,65835.173850641,0
+WTS.US,D,20130920,000000,53.0398,53.0398,52.0838,52.1831,222629.72460278,0
+WTS.US,D,20130923,000000,52.1931,52.8837,51.7461,51.9845,74216.281922244,0
+WTS.US,D,20130924,000000,52.1564,52.5191,51.7917,51.8573,74554.424611011,0
+WTS.US,D,20130925,000000,51.8473,52.2289,51.3595,51.6467,67983.788852186,0
+WTS.US,D,20130926,000000,51.8473,52.1017,51.4649,51.901,64088.103292007,0
+WTS.US,D,20130927,000000,51.3992,51.7281,51.2372,51.3089,67926.425360342,0
+WTS.US,D,20130930,000000,50.5357,51.4181,50.4432,51.3893,191155.28236702,0
+WTS.US,D,20131001,000000,51.5373,52.3015,51.3506,51.9746,185718.83354344,0
+WTS.US,D,20131002,000000,51.6467,51.8921,51.0336,51.7361,116806.1586742,0
+WTS.US,D,20131003,000000,51.601,51.601,50.0032,50.1134,202181.14932578,0
+WTS.US,D,20131004,000000,50.0032,50.2605,49.7785,50.1035,169923.74574519,0
+WTS.US,D,20131007,000000,49.3781,49.6504,48.8475,49.3294,212034.58702139,0
+WTS.US,D,20131008,000000,49.3214,49.5937,48.1739,48.4013,229448.93549293,0
+WTS.US,D,20131009,000000,48.4928,48.7093,47.7077,48.0814,139658.96872343,0
+WTS.US,D,20131010,000000,48.4928,48.9479,48.3825,48.6916,274191.45275463,0
+WTS.US,D,20131011,000000,48.4381,49.704,48.2911,49.4456,126918.23527163,0
+WTS.US,D,20131014,000000,49.2013,49.6037,48.9289,49.4387,216626.6855001,0
+WTS.US,D,20131015,000000,49.3592,49.7964,48.92,49.6961,204944.66070482,0
+WTS.US,D,20131016,000000,49.9226,50.5904,49.3881,50.2874,214661.23112164,0
+WTS.US,D,20131017,000000,50.0847,50.3598,49.6961,50.3598,276611.78955965,0
+WTS.US,D,20131018,000000,50.6063,50.7245,50.1234,50.6063,170375.6090406,0
+WTS.US,D,20131021,000000,50.5636,51.3446,50.5636,51.2075,111588.09367045,0
+WTS.US,D,20131022,000000,51.3595,51.9368,51.3595,51.7182,127220.1483866,0
+WTS.US,D,20131023,000000,51.438,52.1564,51.118,52.0381,178255.54134135,0
+WTS.US,D,20131024,000000,52.075,52.4028,51.9845,52.2289,70471.55291955,0
+WTS.US,D,20131025,000000,52.4396,52.539,51.901,52.1197,175834.19815928,0
+WTS.US,D,20131028,000000,52.0103,53.0686,52.0014,52.6423,320671.98318151,0
+WTS.US,D,20131029,000000,52.8937,53.1162,52.6851,52.9414,147598.27727012,0
+WTS.US,D,20131030,000000,52.6055,53.2862,52.1474,52.8122,358797.57134009,0
+WTS.US,D,20131031,000000,52.7775,53.0308,52.385,52.6771,184925.80842811,0
+WTS.US,D,20131101,000000,52.5767,52.9702,51.901,52.8302,180748.33729396,0
+WTS.US,D,20131104,000000,53.1162,53.1162,52.6423,53.0219,173056.59750155,0
+WTS.US,D,20131105,000000,52.6949,53.0219,52.5091,52.9126,57162.216434565,0
+WTS.US,D,20131106,000000,53.1073,53.1689,52.7775,53.0586,105817.52766629,0
+WTS.US,D,20131107,000000,53.1501,53.3339,52.1664,52.3472,95946.981560828,0
+WTS.US,D,20131108,000000,52.2658,53.5396,52.2658,53.3966,183770.48757483,0
+WTS.US,D,20131111,000000,53.2315,53.6717,53.1073,53.3419,44003.836507067,0
+WTS.US,D,20131112,000000,53.2405,53.4978,52.9314,53.4323,121528.07979234,0
+WTS.US,D,20131113,000000,53.0785,53.6906,53.0129,53.2772,188667.51829966,0
+WTS.US,D,20131114,000000,53.1063,53.4153,52.5847,53.2583,49144.410477977,0
+WTS.US,D,20131115,000000,53.1769,53.6916,52.8549,53.3966,126432.15515653,0
+WTS.US,D,20131118,000000,53.5147,54.3673,53.461,53.5962,83745.666207787,0
+WTS.US,D,20131119,000000,53.4978,53.782,52.8749,53.2146,76120.347300663,0
+WTS.US,D,20131120,000000,53.0209,53.2405,51.9437,51.9716,105124.1338789,0
+WTS.US,D,20131121,000000,52.072,53.3966,52.054,52.846,135399.98104823,0
+WTS.US,D,20131122,000000,52.9216,53.6727,52.4754,53.5405,118322.7688884,0
+WTS.US,D,20131125,000000,53.8357,54.5024,53.6359,54.3107,105159.35707565,0
+WTS.US,D,20131126,000000,54.2729,54.9894,54.2729,54.8393,164847.57990548,0
+WTS.US,D,20131127,000000,54.9058,55.1772,54.8095,54.9894,90336.429507611,0
+WTS.US,D,20131129,000000,55.2338,55.4623,54.8095,54.9317,61207.852175181,0
+WTS.US,D,20131202,000000,54.9058,55.4245,53.925,54.1457,85213.970323598,0
+WTS.US,D,20131203,000000,53.8963,54.1825,53.7174,54.0821,78953.298696143,0
+WTS.US,D,20131204,000000,53.79,54.5024,53.2216,53.3786,260007.57461328,0
+WTS.US,D,20131205,000000,53.3866,53.8277,52.8292,52.9026,98381.407644546,0
+WTS.US,D,20131206,000000,53.2216,54.3305,53.1501,53.8446,97225.080414206,0
+WTS.US,D,20131209,000000,53.8774,54.2003,53.5872,54.0732,80885.542631959,0
+WTS.US,D,20131210,000000,53.8446,54.2729,53.626,53.8446,160634.88557458,0
+WTS.US,D,20131211,000000,53.8863,54.0125,53.5247,53.7254,185787.26718283,0
+WTS.US,D,20131212,000000,53.7006,54.2003,53.4978,53.5405,144812.62559598,0
+WTS.US,D,20131213,000000,53.5783,53.925,53.2047,53.3429,114015.47511481,0
+WTS.US,D,20131216,000000,53.478,54.731,53.4153,54.6316,127286.5692719,0
+WTS.US,D,20131217,000000,54.7479,54.7479,54.1914,54.5561,112654.85334334,0
+WTS.US,D,20131218,000000,54.4835,54.887,53.782,54.887,172151.86453368,0
+WTS.US,D,20131219,000000,54.8294,55.1852,54.1646,54.5371,132623.38676754,0
+WTS.US,D,20131220,000000,54.5561,55.194,53.8277,54.8681,488472.27335141,0
+WTS.US,D,20131223,000000,55.2039,56.0843,55.2039,55.9442,87956.347784588,0
+WTS.US,D,20131224,000000,56.0446,56.8852,56.0446,56.5573,61168.603470234,0
+WTS.US,D,20131226,000000,56.6786,57.1168,56.6786,56.8385,134933.02209707,0
+WTS.US,D,20131227,000000,57.0979,57.2519,56.611,56.8207,62039.119618402,0
+WTS.US,D,20131230,000000,56.8754,57.1168,56.2663,56.3397,76798.645432298,0
+WTS.US,D,20131231,000000,56.293,56.6398,56.0923,56.5295,91377.023377212,0
+WTS.US,D,20140102,000000,56.4481,56.4768,55.1772,55.2616,94209.974772693,0
+WTS.US,D,20140103,000000,55.2775,55.6173,54.7995,54.887,134901.82440852,0
+WTS.US,D,20140106,000000,54.9983,55.2954,54.1914,54.254,128660.27394502,0
+WTS.US,D,20140107,000000,54.5024,54.8194,54.3305,54.6605,329364.06176154,0
+WTS.US,D,20140108,000000,54.7568,55.2775,54.5194,54.8492,89705.431097321,0
+WTS.US,D,20140109,000000,55.0509,55.3133,54.5274,55.0261,84959.356929972,0
+WTS.US,D,20140110,000000,54.8393,54.9417,53.5872,53.8516,335465.7258151,0
+WTS.US,D,20140113,000000,53.6161,54.0294,52.7198,52.9692,186951.64542958,0
+WTS.US,D,20140114,000000,53.3061,54.3017,53.3061,54.2828,141597.25092154,0
+WTS.US,D,20140115,000000,54.3494,54.7906,54.3494,54.5731,189260.27438205,0
+WTS.US,D,20140116,000000,54.5024,54.8095,54.263,54.5641,136476.80449163,0
+WTS.US,D,20140117,000000,54.5371,54.7747,54.1825,54.7399,243028.98740434,0
+WTS.US,D,20140121,000000,55.1772,55.1772,54.1268,54.6118,123621.34405615,0
+WTS.US,D,20140122,000000,54.5731,54.723,53.934,54.2093,97206.965627308,0
+WTS.US,D,20140123,000000,54.0642,54.2828,52.5459,52.7388,321338.20478854,0
+WTS.US,D,20140124,000000,52.2726,52.2726,50.7842,51.4688,225004.77444056,0
+WTS.US,D,20140127,000000,51.6714,51.7788,50.5199,50.8656,197652.45260121,0
+WTS.US,D,20140128,000000,51.0296,51.9437,50.959,51.7689,197188.51278121,0
+WTS.US,D,20140129,000000,51.423,51.7142,50.9322,51.0096,120338.54211936,0
+WTS.US,D,20140130,000000,51.2522,51.8733,50.8557,51.5136,114537.78480371,0
+WTS.US,D,20140131,000000,50.6441,51.8255,50.6441,51.1846,124253.34884349,0
+WTS.US,D,20140203,000000,51.2522,51.2522,49.1923,49.4218,179375.6389979,0
+WTS.US,D,20140204,000000,49.55,49.7795,48.1182,49.5311,173241.77087873,0
+WTS.US,D,20140205,000000,49.3891,49.6613,48.8177,49.0423,123362.70515433,0
+WTS.US,D,20140206,000000,49.1466,50.0419,48.8465,49.7607,117691.77047811,0
+WTS.US,D,20140207,000000,49.9246,50.6441,49.8331,50.2903,207675.96801826,0
+WTS.US,D,20140210,000000,50.1344,50.1344,49.24,49.8799,295724.90249143,0
+WTS.US,D,20140211,000000,49.8421,51.0475,49.6226,50.8279,147176.6052862,0
+WTS.US,D,20140212,000000,50.8945,51.6615,50.6172,51.1667,101034.2175481,0
+WTS.US,D,20140213,000000,50.7385,52.3263,50.6172,52.2726,177028.76771752,0
+WTS.US,D,20140214,000000,52.2826,53.5147,51.7062,53.1948,322697.82018297,0
+WTS.US,D,20140218,000000,53.3061,54.1268,52.7865,53.9153,205369.35181987,0
+WTS.US,D,20140219,000000,53.953,54.9605,53.953,54.6863,262945.18922195,0
+WTS.US,D,20140220,000000,54.9516,55.0261,54.5461,54.887,217469.02309088,0
+WTS.US,D,20140221,000000,55.0858,55.2616,54.7995,54.9148,154069.281701,0
+WTS.US,D,20140224,000000,54.8393,55.4822,54.42,55.2039,139485.87187083,0
+WTS.US,D,20140225,000000,55.1225,55.6689,54.9516,55.2954,95553.488134315,0
+WTS.US,D,20140226,000000,55.3331,56.763,54.9407,56.614,193330.06317187,0
+WTS.US,D,20140227,000000,56.4421,56.8891,56.1767,56.8524,109018.81306204,0
+WTS.US,D,20140228,000000,56.9826,57.1207,56.2403,56.4242,277625.21124891,0
+WTS.US,D,20140303,000000,55.973,56.0099,54.7657,55.0421,204963.78186876,0
+WTS.US,D,20140304,000000,54.8085,55.7386,54.5351,55.1772,316140.26732579,0
+WTS.US,D,20140305,000000,54.9307,54.9307,54.1427,54.2421,241612.00851808,0
+WTS.US,D,20140306,000000,54.2321,54.5621,54.0702,54.252,127042.01964877,0
+WTS.US,D,20140307,000000,54.403,54.7827,53.94,54.3554,212237.87518547,0
+WTS.US,D,20140310,000000,54.3653,54.5084,53.6122,54.2063,149981.37812429,0
+WTS.US,D,20140311,000000,54.252,54.3832,52.4594,52.5111,144894.14213702,0
+WTS.US,D,20140312,000000,52.2388,52.4694,51.58,51.8364,139682.11539557,0
+WTS.US,D,20140313,000000,51.9736,52.2211,50.7652,51.1051,116138.93069011,0
+WTS.US,D,20140314,000000,50.9679,51.7261,50.9679,51.6984,117414.01041234,0
+WTS.US,D,20140317,000000,52.8489,55.2139,52.8062,53.5455,328831.68830213,0
+WTS.US,D,20140318,000000,53.5744,53.9221,53,53.1908,152200.43951933,0
+WTS.US,D,20140319,000000,53.3576,53.5277,52.6344,53.0169,195385.08510777,0
+WTS.US,D,20140320,000000,53.1014,53.6976,52.7048,53.6022,178303.84743975,0
+WTS.US,D,20140321,000000,53.7135,54.5254,53.6022,54.0881,259372.55069479,0
+WTS.US,D,20140324,000000,54.1159,54.4438,53.4383,53.8247,171629.55484478,0
+WTS.US,D,20140325,000000,54.0264,54.3931,53.7135,54.0434,121137.60549699,0
+WTS.US,D,20140326,000000,54.3087,54.403,52.9354,53.2623,209794.3917083,0
+WTS.US,D,20140327,000000,53.155,53.2455,52.4505,52.6701,80662.126926881,0
+WTS.US,D,20140328,000000,52.7238,53.778,52.6512,53.1014,122797.12125227,0
+WTS.US,D,20140331,000000,53.2912,53.95,53.2623,53.7393,303802.08469397,0
+WTS.US,D,20140401,000000,53.9897,54.1984,53.1113,53.4024,276688.27421544,0
+WTS.US,D,20140402,000000,53.5455,54.9506,53.5108,54.7479,383376.3180299,0
+WTS.US,D,20140403,000000,55.0251,55.4325,53.7483,54.2808,194674.58291054,0
+WTS.US,D,20140404,000000,54.6664,54.7896,52.8867,53.1014,166588.61220181,0
+WTS.US,D,20140407,000000,52.9354,52.9354,51.8911,52.1197,164517.48823311,0
+WTS.US,D,20140408,000000,52.1744,53.2265,51.424,53.0915,268764.06132449,0
+WTS.US,D,20140409,000000,53.2812,54.427,52.6871,54.2243,199704.45540597,0
+WTS.US,D,20140410,000000,54.1884,54.2421,52.2211,52.7328,147182.64354851,0
+WTS.US,D,20140411,000000,52.2658,52.8779,51.7162,52.1564,128680.40148601,0
+WTS.US,D,20140414,000000,52.5598,52.8242,51.9547,52.3949,127971.91204288,0
+WTS.US,D,20140415,000000,52.4883,52.7515,51.3654,52.074,115514.97691917,0
+WTS.US,D,20140416,000000,52.3571,52.5976,52.056,52.5976,112916.51137632,0
+WTS.US,D,20140417,000000,52.5111,53.8754,52.5111,53.6122,101166.05294163,0
+WTS.US,D,20140421,000000,54.4914,54.4914,53.3299,53.8576,111530.7301786,0
+WTS.US,D,20140422,000000,53.9133,54.1884,53.5455,53.632,156670.766375,0
+WTS.US,D,20140423,000000,53.5366,54.3186,53.3199,53.7393,231405.33247795,0
+WTS.US,D,20140424,000000,53.9133,53.932,52.6155,52.84,132547.9084888,0
+WTS.US,D,20140425,000000,52.5976,52.7238,51.7351,51.8653,153532.88273341,0
+WTS.US,D,20140428,000000,52.1744,52.3025,51.0573,51.8364,303373.3680707,0
+WTS.US,D,20140429,000000,52.1474,52.5211,51.7619,52.0838,174553.08017475,0
+WTS.US,D,20140430,000000,50.5993,50.6162,47.5965,48.7123,847034.35246182,0
+WTS.US,D,20140501,000000,48.5116,49.2658,47.3471,48.3566,504950.69116654,0
+WTS.US,D,20140502,000000,48.4858,49.5371,48.2921,49.1426,236428.16033402,0
+WTS.US,D,20140505,000000,48.9697,49.7954,48.3099,49.6941,264449.72291156,0
+WTS.US,D,20140506,000000,49.4993,49.9415,48.781,48.781,176386.69915968,0
+WTS.US,D,20140507,000000,48.8565,49.079,48.2364,49.0075,139208.11180506,0
+WTS.US,D,20140508,000000,49.0174,49.7577,48.5265,48.6021,191041.56176039,0
+WTS.US,D,20140509,000000,48.5116,49.7398,48.5116,49.6762,195994.94960002,0
+WTS.US,D,20140512,000000,49.9942,51.114,49.9038,50.8269,173399.77207557,0
+WTS.US,D,20140513,000000,50.8468,51.0773,50.3331,50.3897,179472.25119469,0
+WTS.US,D,20140514,000000,50.4732,50.6261,49.3354,49.3454,218294.2522718,0
+WTS.US,D,20140515,000000,49.0979,49.3454,48.1072,48.6389,217777.9808452,0
+WTS.US,D,20140516,000000,48.5435,48.9687,48.2076,48.8852,178544.37155467,0
+WTS.US,D,20140519,000000,48.8952,49.6494,48.8753,49.5828,208012.09795293,0
+WTS.US,D,20140520,000000,49.5093,49.6593,47.9065,48.4003,193184.13849964,0
+WTS.US,D,20140521,000000,48.5533,49.2827,48.3625,49.069,179195.49750597,0
+WTS.US,D,20140522,000000,49.1694,49.5183,49.078,49.4189,96848.695397541,0
+WTS.US,D,20140523,000000,49.4516,50.3361,48.9141,50.3271,111026.53527659,0
+WTS.US,D,20140527,000000,50.6471,51.44,50.5029,51.0723,163249.45315023,0
+WTS.US,D,20140528,000000,51.1011,51.3177,50.803,50.9719,168579.22600652,0
+WTS.US,D,20140529,000000,50.7772,51.3177,50.486,51.127,163126.67515014,0
+WTS.US,D,20140530,000000,51.118,51.3615,50.8508,51.1995,225136.60983409,0
+WTS.US,D,20140602,000000,51.4936,52.2378,51.2661,51.8901,236567.04036691,0
+WTS.US,D,20140603,000000,51.8056,52.6969,51.6129,52.4962,387867.77880362,0
+WTS.US,D,20140604,000000,52.5211,53.3499,52.3939,53.0925,298230.78134569,0
+WTS.US,D,20140605,000000,53.2564,54.1666,53.1471,53.7612,257202.8017752,0
+WTS.US,D,20140606,000000,54.8929,55.51,54.6158,55.3481,238018.23607287,0
+WTS.US,D,20140609,000000,55.3311,57.0233,55.0918,56.7283,302162.69647967,0
+WTS.US,D,20140610,000000,56.8454,56.8454,55.9652,56.4441,191131.12931783,0
+WTS.US,D,20140611,000000,56.296,56.4888,55.7176,55.9293,216633.73013945,0
+WTS.US,D,20140612,000000,56.0019,56.0019,55.3481,55.6075,346536.8797411,0
+WTS.US,D,20140613,000000,55.838,56.1857,55.358,55.661,192406.20904006,0
+WTS.US,D,20140616,000000,55.7276,56.4172,55.6442,55.8478,216618.63448371,0
+WTS.US,D,20140617,000000,55.7376,56.8554,55.6173,56.3517,173929.12640381,0
+WTS.US,D,20140618,000000,56.3607,56.9191,55.9929,56.8724,143356.39800477,0
+WTS.US,D,20140619,000000,56.9488,57.1595,56.2503,56.8911,156439.29965353,0
+WTS.US,D,20140620,000000,57.079,57.242,56.7014,56.9289,474088.12617713,0
+WTS.US,D,20140623,000000,57.2321,57.3234,56.5256,56.7014,200035.55345538,0
+WTS.US,D,20140624,000000,56.7014,57.079,56.0953,56.1936,113947.04147542,0
+WTS.US,D,20140625,000000,55.9462,56.7014,55.661,56.6537,90930.191967054,0
+WTS.US,D,20140626,000000,56.7113,56.7113,55.9005,56.3417,68070.337278478,0
+WTS.US,D,20140627,000000,56.0099,56.5901,56.0099,56.5335,372894.90105515,0
+WTS.US,D,20140630,000000,56.3994,56.9955,56.0197,56.6835,186537.01808501,0
+WTS.US,D,20140701,000000,56.9578,57.5272,56.775,56.8267,237881.36879409,0
+WTS.US,D,20140702,000000,56.8177,56.9388,56.0099,56.4441,452939.11247339,0
+WTS.US,D,20140703,000000,56.6736,57.3065,56.6348,57.2509,77823.137269101,0
+WTS.US,D,20140707,000000,57.087,57.0969,56.0099,56.0764,216441.51212292,0
+WTS.US,D,20140708,000000,56.0764,56.4818,55.7276,56.4083,310015.45660007,0
+WTS.US,D,20140709,000000,56.6249,56.6249,55.8826,56.296,97474.661922583,0
+WTS.US,D,20140710,000000,55.4415,56.0565,55.1762,56.0099,241772.02246901,0
+WTS.US,D,20140711,000000,55.973,56.2126,55.1305,56.0386,233635.46402054,0
+WTS.US,D,20140714,000000,56.4351,56.8634,55.7813,56.0953,184904.67451007,0
+WTS.US,D,20140715,000000,56.2225,56.5434,55.5269,55.8826,286266.97097644,0
+WTS.US,D,20140716,000000,56.0953,56.2683,55.3311,55.8478,187737.62590555,0
+WTS.US,D,20140717,000000,55.51,55.7554,54.9754,55.1592,162984.7759861,0
+WTS.US,D,20140718,000000,55.0918,56.2593,55.0918,56.0565,121899.43292376,0
+WTS.US,D,20140721,000000,55.7633,56.5901,55.3212,56.2503,105000.34950177,0
+WTS.US,D,20140722,000000,56.607,57.1844,56.4351,57.0969,251111.20149212,0
+WTS.US,D,20140723,000000,57.0621,57.0621,55.8667,56.0197,223419.73058696,0
+WTS.US,D,20140724,000000,56.0565,56.1857,55.6779,55.8667,157750.60894955,0
+WTS.US,D,20140725,000000,55.4812,55.8091,55.3481,55.7723,184344.12249327,0
+WTS.US,D,20140728,000000,55.7554,56.1042,54.9854,55.7893,187555.47165952,0
+WTS.US,D,20140729,000000,56.0099,56.3327,55.3013,55.3958,305516.95118701,0
+WTS.US,D,20140730,000000,56.2225,56.7283,54.6356,55.2318,341221.19616351,0
+WTS.US,D,20140731,000000,55.0918,55.2219,53.46,53.6816,397410.24599081,0
+WTS.US,D,20140801,000000,53.4968,53.5485,52.6871,52.7705,236736.1117113,0
+WTS.US,D,20140804,000000,53.1023,53.3032,52.1921,52.9553,170057.59389283,0
+WTS.US,D,20140805,000000,52.7328,53.477,52.5399,53.3032,152026.3362897,0
+WTS.US,D,20140806,000000,52.9364,54.0224,52.8788,53.4968,144163.51239879,0
+WTS.US,D,20140807,000000,53.5058,53.8526,52.7328,52.7328,231241.29301881,0
+WTS.US,D,20140808,000000,52.7805,53.6628,52.7705,53.5137,119563.63179093,0
+WTS.US,D,20140811,000000,53.781,54.3703,53.1829,53.9639,118973.89483969,0
+WTS.US,D,20140812,000000,53.7512,55.0828,53.469,53.8446,170951.25671314,0
+WTS.US,D,20140813,000000,53.9073,54.9754,53.9073,54.6068,154710.34388179,0
+WTS.US,D,20140814,000000,54.4408,54.9764,54.3414,54.8264,89369.301162653,0
+WTS.US,D,20140815,000000,55.2239,55.2239,53.8069,54.4319,134507.32460496,0
+WTS.US,D,20140818,000000,54.7002,55.9592,54.7002,55.9144,134143.0161129,0
+WTS.US,D,20140819,000000,55.4931,56.5384,55.4931,56.5206,136504.98304902,0
+WTS.US,D,20140820,000000,56.3844,56.5753,55.977,56.2264,155240.70458709,0
+WTS.US,D,20140821,000000,56.291,56.3944,55.0738,56.2066,149823.37692746,0
+WTS.US,D,20140822,000000,56.1271,56.4768,55.9045,56.291,90453.1692454,0
+WTS.US,D,20140825,000000,56.4391,57.3036,56.31,56.7441,132020.56691465,0
+WTS.US,D,20140826,000000,56.7948,57.078,56.281,56.612,134189.30945719,0
+WTS.US,D,20140827,000000,56.5484,57.0591,56.3844,56.5295,53363.143071177,0
+WTS.US,D,20140828,000000,56.4669,56.7441,55.7406,56.2643,89852.362146607,0
+WTS.US,D,20140829,000000,56.31,58.5833,55.8945,58.2615,366862.67701802,0
+WTS.US,D,20140902,000000,58.2615,59.281,57.6076,58.7762,260956.58817134,0
+WTS.US,D,20140903,000000,59.2274,60.4723,59.0723,59.7341,381768.12750415,0
+WTS.US,D,20140904,000000,59.7341,60.6075,59.7341,60.5707,248004.51553907,0
+WTS.US,D,20140905,000000,60.2568,60.4923,58.649,58.8865,476760.05724462,0
+WTS.US,D,20140908,000000,58.8239,59.0067,58.2327,58.5745,152664.37933934,0
+WTS.US,D,20140909,000000,58.629,59.0435,58.2426,58.629,196136.84876405,0
+WTS.US,D,20140910,000000,58.629,58.7205,58.0399,58.4999,106165.73412556,0
+WTS.US,D,20140911,000000,58.327,59.0823,58.1581,58.8507,98529.345070883,0
+WTS.US,D,20140912,000000,58.7494,59.1905,57.5342,57.8819,167707.70348131,0
+WTS.US,D,20140915,000000,57.9872,58.2237,57.3214,57.9008,225600.5496541,0
+WTS.US,D,20140916,000000,57.7756,58.2515,57.3404,58.0219,94672.908215649,0
+WTS.US,D,20140917,000000,58.1243,58.5546,57.6613,58.1143,132692.82678398,0
+WTS.US,D,20140918,000000,58.4363,59.7608,58.1581,59.3684,553592.91949661,0
+WTS.US,D,20140919,000000,59.4221,59.9616,58.3082,58.7304,486452.47461225,0
+WTS.US,D,20140922,000000,57.8908,57.9286,56.612,57.5977,923666.94568088,0
+WTS.US,D,20140923,000000,57.398,57.8014,56.2363,56.622,424557.26691199,0
+WTS.US,D,20140924,000000,56.762,56.762,55.9403,56.2066,232622.04233128,0
+WTS.US,D,20140925,000000,56.0227,56.1639,54.9029,55.1015,204757.47457354,0
+WTS.US,D,20140926,000000,55.1414,55.6719,54.8939,55.512,221589.13073318,0
+WTS.US,D,20140929,000000,54.8939,55.3978,54.7101,54.8164,103189.87718899,0
+WTS.US,D,20140930,000000,54.7707,54.885,53.622,53.622,186098.23769125,0
+WTS.US,D,20141001,000000,53.622,53.8169,52.3134,52.4247,239984.69682838,0
+WTS.US,D,20141002,000000,52.2865,52.8292,51.6527,52.4824,346109.16949489,0
+WTS.US,D,20141003,000000,53.1431,53.2525,52.4624,52.9026,190343.13608775,0
+WTS.US,D,20141006,000000,52.8827,53.2702,52.2786,52.6661,208733.67029771,0
+WTS.US,D,20141007,000000,52.2131,52.6105,51.597,51.8921,271375.609769,0
+WTS.US,D,20141008,000000,51.7152,53.2176,51.6139,53.163,150502.68143614,0
+WTS.US,D,20141009,000000,53.163,53.5108,51.6774,51.911,195349.86191103,0
+WTS.US,D,20141010,000000,51.6874,52.7655,51.3286,51.6427,250836.4605575,0
+WTS.US,D,20141013,000000,51.8076,52.1127,50.5209,50.5864,319499.55391837,0
+WTS.US,D,20141014,000000,50.955,52.4824,50.6818,50.7405,372361.52121869,0
+WTS.US,D,20141015,000000,49.8283,51.5036,49.5242,51.0623,440214.4810544,0
+WTS.US,D,20141016,000000,50.4195,51.3823,49.9405,51.0048,412246.2564605,0
+WTS.US,D,20141017,000000,51.4509,52.223,51.2671,51.58,226286.89880214,0
+WTS.US,D,20141020,000000,51.4668,52.4922,51.2005,52.4535,170846.59349995,0
+WTS.US,D,20141021,000000,53.4293,54.5681,52.9603,54.5581,205234.49729519,0
+WTS.US,D,20141022,000000,54.6813,55.2526,53.9717,54.1199,418607.56579295,0
+WTS.US,D,20141023,000000,54.719,55.9323,54.3693,55.2616,224385.85255486,0
+WTS.US,D,20141024,000000,55.4066,55.5388,54.5313,55.3689,201226.09750542,0
+WTS.US,D,20141027,000000,55.0321,55.4435,54.3037,55.0321,201012.74557084,0
+WTS.US,D,20141028,000000,55.3232,57.0691,55.1702,57.0105,407243.55614543,0
+WTS.US,D,20141029,000000,56.3944,57.864,55.4633,56.1976,319490.49652493,0
+WTS.US,D,20141030,000000,55.7496,56.762,55.2139,56.1639,215951.40649962,0
+WTS.US,D,20141031,000000,55.8777,56.5484,55.0578,55.812,547106.81940998,0
+WTS.US,D,20141103,000000,55.9969,56.6597,55.3033,55.663,291717.50907871,0
+WTS.US,D,20141104,000000,55.5756,55.8021,54.9864,54.9953,253522.48090369,0
+WTS.US,D,20141105,000000,55.2338,56.5037,55.2039,56.2643,251557.02652524,0
+WTS.US,D,20141106,000000,56.4391,57.239,56.0049,57.0939,216171.80307354,0
+WTS.US,D,20141107,000000,57.4168,58.5833,57.4168,58.3639,419436.82048207,0
+WTS.US,D,20141110,000000,58.6827,59.3684,58.482,59.0345,322209.72731376,0
+WTS.US,D,20141111,000000,59.126,59.752,58.9809,59.4698,305429.39638366,0
+WTS.US,D,20141112,000000,59.3853,59.6983,58.7304,59.6099,217604.88399261,0
+WTS.US,D,20141113,000000,59.5999,59.8822,58.2803,58.639,201716.20312872,0
+WTS.US,D,20141114,000000,58.6033,59.0902,57.9673,58.6113,277931.14987208,0
+WTS.US,D,20141117,000000,58.2058,58.7017,57.4068,57.709,413559.57851063,0
+WTS.US,D,20141118,000000,57.9196,58.8865,57.6076,58.3737,244238.65261833,0
+WTS.US,D,20141119,000000,58.0579,58.5367,56.8237,57.084,245291.32301253,0
+WTS.US,D,20141120,000000,56.6587,57.8223,56.2343,57.5799,205957.07601702,0
+WTS.US,D,20141121,000000,58.4582,58.5129,57.4358,57.6633,213836.00194072,0
+WTS.US,D,20141124,000000,57.7308,58.17,57.5799,57.9305,183557.13564025,0
+WTS.US,D,20141125,000000,58.0429,58.4125,57.6633,58.1353,183872.13165687,0
+WTS.US,D,20141126,000000,58.0976,58.2833,57.6285,58.1074,145611.6889736,0
+WTS.US,D,20141128,000000,57.8839,58.2635,55.7554,55.7893,173234.72623938,0
+WTS.US,D,20141201,000000,55.5627,55.7068,54.7558,55.2289,203940.29640901,0
+WTS.US,D,20141202,000000,55.6065,56.8037,55.5358,56.7878,166115.61498836,0
+WTS.US,D,20141203,000000,57.1565,58.5586,56.0207,58.2833,331357.69469739,0
+WTS.US,D,20141204,000000,58.0706,58.3847,57.8312,58.1263,303245.55818537,0
+WTS.US,D,20141205,000000,58.0706,58.5784,57.9982,58.2734,189362.92484115,0
+WTS.US,D,20141208,000000,58.015,58.81,57.1465,57.2947,196475.99782987,0
+WTS.US,D,20141209,000000,56.9638,58.3668,56.5285,58.33,173070.68678025,0
+WTS.US,D,20141210,000000,57.8412,57.8412,56.0873,56.5206,409054.02845821,0
+WTS.US,D,20141211,000000,56.761,57.5619,55.8747,56.5374,213037.94494014,0
+WTS.US,D,20141212,000000,55.7068,56.1539,55.2387,55.509,421723.30913945,0
+WTS.US,D,20141215,000000,55.838,55.9115,54.7747,55.0888,211776.95449662,0
+WTS.US,D,20141216,000000,55.0002,56.134,54.5799,55.1165,181201.20696643,0
+WTS.US,D,20141217,000000,55.1652,56.2433,54.5799,56.2046,159867.0198855,0
+WTS.US,D,20141218,000000,56.8137,58.0519,56.4838,57.8571,177377.98055383,0
+WTS.US,D,20141219,000000,57.7308,58.5784,57.399,57.5352,303387.4573494,0
+WTS.US,D,20141222,000000,57.5519,58.3767,57.4438,58.34,93854.723674077,0
+WTS.US,D,20141223,000000,58.6242,59.0673,58.3847,58.8,90427.003442102,0
+WTS.US,D,20141224,000000,58.7901,59.2869,58.3936,59.0951,75573.884562565,0
+WTS.US,D,20141226,000000,59.4936,59.6954,59.1389,59.4191,63557.742586707,0
+WTS.US,D,20141229,000000,59.5482,60.0938,59.5125,59.59,92860.423148771,0
+WTS.US,D,20141230,000000,59.5025,59.9894,59.1677,59.2244,70116.301820933,0
+WTS.US,D,20141231,000000,59.5025,60.1325,58.4582,58.5406,173915.03712511,0
+WTS.US,D,20150102,000000,58.9481,59.2064,57.3791,58.0519,100204.96285897,0
+WTS.US,D,20150105,000000,57.7955,57.7955,56.2533,56.5743,112737.37626143,0
+WTS.US,D,20150106,000000,56.5841,56.5921,54.723,55.509,160727.47226316,0
+WTS.US,D,20150107,000000,56.0207,56.3357,54.6664,55.0888,131153.06989763,0
+WTS.US,D,20150108,000000,55.6352,55.9115,55.2824,55.66,182834.55691842,0
+WTS.US,D,20150109,000000,55.7366,55.7366,54.3256,54.3901,146112.86474446,0
+WTS.US,D,20150112,000000,54.0563,54.2878,52.6542,53.2345,181426.6354256,0
+WTS.US,D,20150113,000000,53.7502,54.8105,53.1531,53.623,170986.47990989,0
+WTS.US,D,20150114,000000,53.0398,54.0037,52.6085,53.2802,162202.82101833,0
+WTS.US,D,20150115,000000,53.5843,53.5843,51.4807,51.7858,203841.67145811,0
+WTS.US,D,20150116,000000,51.576,53.2892,51.576,53.1342,263572.16212404,0
+WTS.US,D,20150120,000000,53.4948,54.1219,52.4604,53.4948,320113.44391881,0
+WTS.US,D,20150121,000000,53.3916,54.249,53.3916,53.7502,189830.89016935,0
+WTS.US,D,20150122,000000,54.2023,54.6098,53.3469,54.4348,285572.570812,0
+WTS.US,D,20150123,000000,54.1765,55.4693,53.8526,55.1732,166185.0550048,0
+WTS.US,D,20150126,000000,55.1652,55.8578,54.5431,55.7633,171744.28182847,0
+WTS.US,D,20150127,000000,54.7131,55.3838,53.8526,55.1732,130969.90927454,0
+WTS.US,D,20150128,000000,55.2745,55.2745,53.8277,54.0931,128712.60555161,0
+WTS.US,D,20150129,000000,53.6986,55.2656,53.4113,55.2289,145320.84600618,0
+WTS.US,D,20150130,000000,54.9158,55.5716,54.0464,54.102,210641.76118432,0
+WTS.US,D,20150202,000000,54.416,55.3649,53.789,55.3649,109540.11637389,0
+WTS.US,D,20150203,000000,55.3649,56.7531,55.1365,56.1052,295604.13724544,0
+WTS.US,D,20150204,000000,55.5627,55.9214,54.6395,54.9427,212835.66315312,0
+WTS.US,D,20150205,000000,55.2089,55.3649,54.408,55.0431,486826.84687482,0
+WTS.US,D,20150206,000000,55.0628,55.7554,54.6198,54.7916,242256.08983002,0
+WTS.US,D,20150209,000000,54.6853,55.5179,54.2301,54.5611,240420.45809099,0
+WTS.US,D,20150210,000000,54.8304,54.8304,53.8873,54.4348,317154.6953921,0
+WTS.US,D,20150211,000000,54.3156,54.5998,53.9737,54.1844,188835.583267,0
+WTS.US,D,20150212,000000,54.425,55.0431,54.3812,54.9427,220230.52171581,0
+WTS.US,D,20150213,000000,54.9327,55.6262,54.8502,55.4295,155182.33471819,0
+WTS.US,D,20150217,000000,55.4395,55.4892,53.6697,54.268,455474.17626209,0
+WTS.US,D,20150218,000000,55.2477,58.1263,50.4682,51.131,1030010.8085442,0
+WTS.US,D,20150219,000000,50.7613,51.1408,50.2645,50.8547,255205.14333113,0
+WTS.US,D,20150220,000000,50.6123,51.4559,50.1442,51.1408,191340.45574421,0
+WTS.US,D,20150223,000000,51.121,51.3575,50.7335,51.3157,234864.25039847,0
+WTS.US,D,20150224,000000,51.2621,52.2558,51.131,51.907,246918.63470222,0
+WTS.US,D,20150225,000000,51.9716,52.1821,51.6197,51.7858,136213.13370455,0
+WTS.US,D,20150226,000000,51.5463,51.7033,51.2969,51.4549,121293.59393972,0
+WTS.US,D,20150227,000000,51.3326,51.6297,50.8616,50.8716,130430.4911758,0
+WTS.US,D,20150302,000000,50.7672,51.5174,50.7672,51.2035,170225.65886016,0
+WTS.US,D,20150303,000000,51.1657,51.7311,50.6818,51.2969,385407.18691661,0
+WTS.US,D,20150304,000000,50.9889,51.1747,50.3141,50.5676,257120.27885711,0
+WTS.US,D,20150305,000000,50.5297,50.6361,50.1949,50.3241,184491.05354256,0
+WTS.US,D,20150306,000000,49.9624,50.4652,49.1029,49.1556,240472.78969759,0
+WTS.US,D,20150309,000000,49.2807,50.0081,49.2807,49.6593,185139.1603627,0
+WTS.US,D,20150310,000000,49.0582,49.4506,48.9647,48.9826,227395.92631113,0
+WTS.US,D,20150311,000000,49.0223,49.2897,48.2613,48.7998,243826.03802787,0
+WTS.US,D,20150312,000000,49.2629,49.8431,48.9746,49.4268,280247.82984095,0
+WTS.US,D,20150313,000000,49.1654,49.3642,48.4102,49.1376,380329.00832278,0
+WTS.US,D,20150316,000000,49.2967,49.8988,49.1029,49.8631,257443.32589013,0
+WTS.US,D,20150317,000000,49.4179,50.5864,49.1943,50.5109,243608.66058509,0
+WTS.US,D,20150318,000000,50.4652,51.916,50.2874,51.6675,188272.01211905,0
+WTS.US,D,20150319,000000,51.6675,51.6675,50.6192,50.8328,394053.97852938,0
+WTS.US,D,20150320,000000,51.119,51.4449,50.6093,51.3763,355903.23094456,0
+WTS.US,D,20150323,000000,51.3763,51.6297,50.8995,51.2602,240258.43138596,0
+WTS.US,D,20150324,000000,51.3763,51.7212,50.7762,51.119,206431.07960752,0
+WTS.US,D,20150325,000000,51.3326,51.3326,50.2048,50.5199,319047.69062296,0
+WTS.US,D,20150326,000000,50.2317,50.7762,49.7984,50.3321,351473.15917089,0
+WTS.US,D,20150327,000000,50.2218,50.5109,49.3155,50.1949,726506.61145707,0
+WTS.US,D,20150330,000000,50.4562,51.3326,50.4562,50.6291,183840.93396832,0
+WTS.US,D,20150331,000000,50.3141,51.0743,49.8531,50.9192,224276.15745643,0
+WTS.US,D,20150401,000000,50.8139,51.0544,49.9803,50.9372,246742.51871849,0
+WTS.US,D,20150402,000000,51.0066,51.6297,50.8328,51.0931,193245.52749968,0
+WTS.US,D,20150406,000000,50.7862,51.8136,50.7862,51.6297,104190.21597659,0
+WTS.US,D,20150407,000000,51.5274,51.5274,50.1681,50.8805,367137.41795265,0
+WTS.US,D,20150408,000000,50.8239,50.9093,50.3419,50.4562,142233.28121708,0
+WTS.US,D,20150409,000000,50.3509,50.8905,49.705,50.2874,157241.3821623,0
+WTS.US,D,20150410,000000,50.2874,50.6013,49.9982,50.1204,198323.7060935,0
+WTS.US,D,20150413,000000,50.1204,50.6461,50.0637,50.4185,134450.96749016,0
+WTS.US,D,20150414,000000,50.4462,50.8139,50.1294,50.6818,132071.89214419,0
+WTS.US,D,20150415,000000,50.8239,51.9825,50.6918,51.7758,191567.89695748,0
+WTS.US,D,20150416,000000,51.6297,51.9994,51.4797,51.8325,135244.99898254,0
+WTS.US,D,20150417,000000,51.3763,51.3763,50.2605,50.3509,264898.56707581,0
+WTS.US,D,20150420,000000,50.5199,51.3863,50.5199,51.0266,63591.959406404,0
+WTS.US,D,20150421,000000,51.0843,51.119,50.4275,50.6639,108271.07491395,0
+WTS.US,D,20150422,000000,50.8518,50.9472,50.0916,50.7305,130182.92242152,0
+WTS.US,D,20150423,000000,50.6461,51.5373,50.6461,51.3963,122885.68243267,0
+WTS.US,D,20150424,000000,51.5274,51.5274,50.3688,50.6013,102951.36582816,0
+WTS.US,D,20150427,000000,50.6918,51.1846,50.4185,50.5864,254524.83244541,0
+WTS.US,D,20150428,000000,50.5297,51.4896,50.1781,51.4549,166331.98605408,0
+WTS.US,D,20150429,000000,51.0544,52.3035,50.9093,51.8613,314293.56543921,0
+WTS.US,D,20150430,000000,50.6361,51.9994,50.1781,50.4742,573250.4824124,0
+WTS.US,D,20150501,000000,50.5774,51.0743,50.1204,50.6192,173033.4508294,0
+WTS.US,D,20150504,000000,50.7762,51.1021,50.2874,50.3321,251718.04685321,0
+WTS.US,D,20150505,000000,50.2048,50.9789,49.7418,49.8531,263495.67746824,0
+WTS.US,D,20150506,000000,49.9624,50.6918,49.223,50.6718,254510.74316671,0
+WTS.US,D,20150507,000000,50.6718,50.8805,49.8243,49.8531,167545.67677627,0
+WTS.US,D,20150508,000000,50.4562,50.5944,49.9365,50.2505,103972.83853382,0
+WTS.US,D,20150511,000000,50.2704,50.7484,49.9982,50.1392,75544.699628118,0
+WTS.US,D,20150512,000000,50.2048,50.2605,49.2967,49.8898,179227.70157156,0
+WTS.US,D,20150513,000000,50.0916,50.4275,49.557,50.1392,265764.05133873,0
+WTS.US,D,20150514,000000,50.4374,50.9502,50.3429,50.5686,203413.96121191,0
+WTS.US,D,20150515,000000,50.5686,50.5686,50.0379,50.2704,238046.41463027,0
+WTS.US,D,20150518,000000,50.1581,50.9123,49.6673,50.7782,158030.38176943,0
+WTS.US,D,20150519,000000,50.7882,50.9919,49.9614,50.6033,118945.71628229,0
+WTS.US,D,20150520,000000,50.5586,51.6347,50.3519,51.5224,215586.0916305,0
+WTS.US,D,20150521,000000,51.5126,52.1901,51.3516,51.6784,113988.30293446,0
+WTS.US,D,20150522,000000,51.6984,51.9288,50.8636,51.0475,90499.462589696,0
+WTS.US,D,20150526,000000,50.5884,50.7782,49.6762,49.9803,142072.26088909,0
+WTS.US,D,20150527,000000,50.2048,50.7036,49.714,50.5119,121960.8219238,0
+WTS.US,D,20150528,000000,50.3897,50.3897,49.5719,50.3519,180970.74662199,0
+WTS.US,D,20150529,000000,50.186,50.5307,49.1913,49.3125,248233.96950645,0
+WTS.US,D,20150601,000000,49.545,50.2962,48.9429,50.0916,184978.14003471,0
+WTS.US,D,20150602,000000,49.8321,50.8736,49.8074,50.3429,83999.273224364,0
+WTS.US,D,20150603,000000,50.493,51.0296,49.9535,50.1204,131981.3182097,0
+WTS.US,D,20150604,000000,49.7785,49.8888,49.1724,49.3513,79621.53305728,0
+WTS.US,D,20150605,000000,49.2201,49.8321,48.9151,49.8154,145019.93926826,0
+WTS.US,D,20150608,000000,49.6474,49.6474,49.1913,49.2697,133379.17593202,0
+WTS.US,D,20150609,000000,49.25,49.6285,48.9509,49.2697,103285.48300873,0
+WTS.US,D,20150610,000000,49.6186,50.2784,49.2867,49.8243,150329.58458356,0
+WTS.US,D,20150611,000000,49.8243,49.8621,49.4338,49.724,85464.558209024,0
+WTS.US,D,20150612,000000,49.4963,49.6474,49.1913,49.3224,112587.426081,0
+WTS.US,D,20150615,000000,48.7481,48.9329,48.2931,48.8654,276137.78596914,0
+WTS.US,D,20150616,000000,49.3224,49.9982,49.1913,49.8888,343474.47437825,0
+WTS.US,D,20150617,000000,50.0737,50.3698,49.7597,50.2128,144154.45500534,0
+WTS.US,D,20150618,000000,50.5119,51.0475,50.0449,50.806,220220.45794531,0
+WTS.US,D,20150619,000000,50.9322,50.9502,50.6659,50.7325,520489.15281707,0
+WTS.US,D,20150622,000000,51.0573,51.114,50.5496,50.7692,169799.96136806,0
+WTS.US,D,20150623,000000,50.7036,50.7325,50.2218,50.6113,198959.73638903,0
+WTS.US,D,20150624,000000,50.4275,50.6381,49.7597,50.0548,138769.33141131,0
+WTS.US,D,20150625,000000,50.1294,50.3062,49.3612,49.7338,131981.3182097,0
+WTS.US,D,20150626,000000,49.8154,50.2128,49.5153,49.8321,328821.62453164,0
+WTS.US,D,20150629,000000,49.2777,49.6285,47.9194,47.9462,230780.37232996,0
+WTS.US,D,20150630,000000,48.4958,48.7283,47.5608,48.1271,309363.32427174,0
+WTS.US,D,20150701,000000,48.5315,48.607,47.3918,47.7922,220648.16819152,0
+WTS.US,D,20150702,000000,47.9851,48.0038,46.9993,47.2626,125085.62266376,0
+WTS.US,D,20150706,000000,46.7886,47.5418,46.5292,46.9457,165812.69549633,0
+WTS.US,D,20150707,000000,47.0469,47.7257,46.3713,47.6213,246185.99220989,0
+WTS.US,D,20150708,000000,47.2904,47.66,46.407,46.6585,160747.59980417,0
+WTS.US,D,20150709,000000,47.4017,47.5965,46.8174,46.8453,141785.44342987,0
+WTS.US,D,20150710,000000,47.362,47.6065,46.565,46.6496,144802.56182548,0
+WTS.US,D,20150713,000000,46.9914,47.1046,46.7707,46.9457,148789.8276972,0
+WTS.US,D,20150714,000000,46.9357,47.678,46.7707,47.5141,175499.07460167,0
+WTS.US,D,20150715,000000,47.4574,47.5041,46.6496,46.6873,134919.93919542,0
+WTS.US,D,20150716,000000,47.2437,47.4574,46.6873,46.9167,110435.7919483,0
+WTS.US,D,20150717,000000,46.8263,46.9167,46.3981,46.5204,106229.1358797,0
+WTS.US,D,20150720,000000,46.6683,46.7986,46.5005,46.6585,177018.70394702,0
+WTS.US,D,20150721,000000,46.6396,46.7886,46.3056,46.426,161499.36346045,0
+WTS.US,D,20150722,000000,46.3156,46.5382,46.1755,46.4358,138226.89418141,0
+WTS.US,D,20150723,000000,46.4358,47.0381,45.9351,45.9718,205351.23703297,0
+WTS.US,D,20150724,000000,45.8626,45.9003,45.0627,45.2405,133272.49996473,0
+WTS.US,D,20150727,000000,44.9186,45.3339,44.6344,44.866,109249.27340646,0
+WTS.US,D,20150728,000000,45.0914,46.0265,44.6542,45.9351,256528.52915176,0
+WTS.US,D,20150729,000000,45.7492,47.5865,45.4879,47.1344,262129.01743447,0
+WTS.US,D,20150730,000000,49.1913,52.4515,48.5692,51.7529,534603.59094197,0
+WTS.US,D,20150731,000000,51.9288,52.4604,50.9402,51.4757,237350.00171174,0
+WTS.US,D,20150803,000000,51.5224,51.6247,50.5307,50.806,182662.46644289,0
+WTS.US,D,20150804,000000,50.5884,51.1885,50.1781,50.5209,137259.76583645,0
+WTS.US,D,20150805,000000,50.9919,51.6537,50.4185,50.8448,187036.18110177,0
+WTS.US,D,20150806,000000,50.9402,51.1617,50.3429,51.114,202909.76630991,0
+WTS.US,D,20150807,000000,50.8159,51.4191,50.8159,51.4002,186604.44534736,0
+WTS.US,D,20150810,000000,51.4847,52.837,51.439,52.837,216663.92145095,0
+WTS.US,D,20150811,000000,52.3105,53.0526,51.9388,52.1355,211013.11431574,0
+WTS.US,D,20150812,000000,52.07,53.0169,51.3099,53.008,213109.39771069,0
+WTS.US,D,20150813,000000,52.4784,53.6022,52.4396,52.9901,220423.74610939,0
+WTS.US,D,20150814,000000,52.8559,53.7502,52.8559,53.464,109137.56555393,0
+WTS.US,D,20150817,000000,53.2295,53.5922,52.5032,53.4442,161665.41567368,0
+WTS.US,D,20150818,000000,53.2395,53.4343,52.6999,53.0825,112574.34317934,0
+WTS.US,D,20150819,000000,52.7088,53.008,51.9855,52.3362,141257.09547867,0
+WTS.US,D,20150820,000000,51.899,51.9855,51.268,51.434,111824.59227716,0
+WTS.US,D,20150821,000000,50.6053,51.7679,50.2138,51.2015,277784.21882279,0
+WTS.US,D,20150824,000000,49.9355,51.2104,48.2503,49.6176,293666.86142438,0
+WTS.US,D,20150825,000000,50.5039,50.7812,47.3014,47.3739,295077.80204835,0
+WTS.US,D,20150826,000000,48.1669,50.1015,47.6909,49.9355,303783.96990707,0
+WTS.US,D,20150827,000000,50.5139,51.0514,49.6753,50.7255,189057.99259503,0
+WTS.US,D,20150828,000000,50.5606,51.3853,50.3618,50.8378,218489.48941948,0
+WTS.US,D,20150831,000000,50.4772,51.3316,50.1304,51.0613,275420.23913256,0
+WTS.US,D,20150901,000000,49.9535,50.5706,48.455,48.5752,218061.77917327,0
+WTS.US,D,20150902,000000,49.2757,49.7974,48.6429,49.6364,203125.13099859,0
+WTS.US,D,20150903,000000,49.8421,50.5516,49.5242,50.187,181430.66093381,0
+WTS.US,D,20150904,000000,49.4576,49.9256,48.6706,49.1993,286270.99648463,0
+WTS.US,D,20150908,000000,50.0558,50.9759,49.7785,50.4672,170902.95061475,0
+WTS.US,D,20150909,000000,50.9759,51.117,49.713,49.7408,153823.72570083,0
+WTS.US,D,20150910,000000,49.6563,49.9167,48.9856,49.1606,129489.52863414,0
+WTS.US,D,20150911,000000,48.9299,49.5341,48.5852,49.1803,87763.123391006,0
+WTS.US,D,20150914,000000,49.238,49.238,48.7343,48.7928,102371.69264741,0
+WTS.US,D,20150915,000000,49.0522,50.5039,48.9579,50.3072,175848.28743798,0
+WTS.US,D,20150916,000000,50.2515,51.8156,49.9535,51.6397,248030.68134237,0
+WTS.US,D,20150917,000000,51.5076,52.0113,50.6401,50.7533,203159.34781828,0
+WTS.US,D,20150918,000000,49.8978,50.2972,49.3394,49.6464,343096.07660748,0
+WTS.US,D,20150921,000000,50.1114,50.4492,49.4328,50.0558,185727.89093689,0
+WTS.US,D,20150922,000000,49.397,50.6968,49.3294,49.9256,217845.40810754,0
+WTS.US,D,20150923,000000,50.1114,50.1214,49.1247,49.6364,170581.91633583,0
+WTS.US,D,20150924,000000,49.1426,49.4676,48.7044,49.4486,186570.22852766,0
+WTS.US,D,20150925,000000,49.8621,50.7056,49.4864,50.1114,213548.17810444,0
+WTS.US,D,20150928,000000,49.8154,50.1402,48.8724,49.3592,128944.07227309,0
+WTS.US,D,20150929,000000,49.5143,49.7974,48.8087,48.9579,163170.95574033,0
+WTS.US,D,20150930,000000,49.3592,49.9355,48.773,49.1704,233744.15274193,0
+WTS.US,D,20151001,000000,49.1606,49.248,47.199,47.516,261566.45266358,0
+WTS.US,D,20151002,000000,46.9566,48.14,46.6117,48.14,332462.69669819,0
+WTS.US,D,20151005,000000,48.5942,50.0379,48.5942,49.8621,468351.77699267,0
+WTS.US,D,20151006,000000,49.7597,51.0514,49.7597,50.6669,336006.15029091,0
+WTS.US,D,20151007,000000,51.0336,52.1424,50.7533,51.8344,240832.0663044,0
+WTS.US,D,20151008,000000,51.6307,53.2852,51.3953,52.7943,156190.7245222,0
+WTS.US,D,20151009,000000,52.9722,52.9722,52.068,52.4684,137924.98106643,0
+WTS.US,D,20151012,000000,52.4127,52.7565,52.0113,52.6174,68672.150754321,0
+WTS.US,D,20151013,000000,52.0868,52.6911,51.9557,52.1694,151786.81855182,0
+WTS.US,D,20151014,000000,52.1325,52.5608,51.3406,51.3753,120310.36356196,0
+WTS.US,D,20151015,000000,51.4707,52.0947,50.7632,52.0868,112039.95696584,0
+WTS.US,D,20151016,000000,52.1604,52.1971,50.9342,52.0491,283477.2937941,0
+WTS.US,D,20151019,000000,51.7679,53.3796,51.749,53.3538,224429.12676801,0
+WTS.US,D,20151020,000000,53.2126,53.933,52.9821,53.2028,74168.982200898,0
+WTS.US,D,20151021,000000,53.3538,54.6178,53.2852,53.5833,155331.27852158,0
+WTS.US,D,20151022,000000,53.8714,55.5597,53.78,54.8114,126324.47281219,0
+WTS.US,D,20151023,000000,55.2229,56.0595,55.0112,55.6242,199047.29119237,0
+WTS.US,D,20151026,000000,55.4663,55.7991,54.6565,54.889,165854.96333243,0
+WTS.US,D,20151027,000000,54.4974,54.8701,53.5267,53.7155,201086.21109549,0
+WTS.US,D,20151028,000000,54.1159,55.7456,53.8366,55.5329,305820.87705607,0
+WTS.US,D,20151029,000000,55.2516,55.2516,48.7928,50.1015,604552.83417262,0
+WTS.US,D,20151030,000000,50.1959,51.3406,49.6753,50.6768,203023.48691654,0
+WTS.US,D,20151102,000000,50.6231,52.1604,50.494,51.7878,186765.46567534,0
+WTS.US,D,20151103,000000,51.7042,52.6364,51.2104,51.9656,188841.6215293,0
+WTS.US,D,20151104,000000,51.9944,52.5698,51.6307,52.1227,199505.19275008,0
+WTS.US,D,20151105,000000,52.1604,52.385,51.6109,51.9656,176383.68002853,0
+WTS.US,D,20151106,000000,51.917,52.6552,51.5174,52.5509,294542.4094578,0
+WTS.US,D,20151109,000000,52.5409,52.5409,51.277,51.592,146462.07758077,0
+WTS.US,D,20151110,000000,51.3406,51.8901,51.2104,51.7679,127289.58840305,0
+WTS.US,D,20151111,000000,51.8156,52.1424,51.3406,51.4797,175629.90361815,0
+WTS.US,D,20151112,000000,51.917,51.917,50.0827,50.187,96676.604922008,0
+WTS.US,D,20151113,000000,49.9455,50.6311,49.6464,49.7408,100971.822171,0
+WTS.US,D,20151116,000000,49.6663,50.3618,49.6663,50.2327,142006.84638085,0
+WTS.US,D,20151117,000000,50.2327,50.5606,49.2677,49.8621,236752.21374409,0
+WTS.US,D,20151118,000000,49.9982,51.2502,49.8154,51.117,198190.86432291,0
+WTS.US,D,20151119,000000,50.9939,51.5563,50.2227,51.2959,75512.49556252,0
+WTS.US,D,20151120,000000,51.6109,52.1227,51.1925,51.602,161451.05736205,0
+WTS.US,D,20151123,000000,51.575,51.909,50.962,51.4896,129544.87937188,0
+WTS.US,D,20151124,000000,51.1001,51.8255,51.0136,51.5563,309257.6546815,0
+WTS.US,D,20151125,000000,51.5662,52.5728,51.5662,51.9268,206682.67387,0
+WTS.US,D,20151127,000000,51.9766,52.3005,51.5662,52.1067,48939.109559797,0
+WTS.US,D,20151130,000000,52.2638,52.5439,51.7132,51.8354,201541.09352203,0
+WTS.US,D,20151201,000000,52.06,52.0967,51.3545,51.7977,109923.5460299,0
+WTS.US,D,20151202,000000,51.6497,52.069,51.0981,51.3843,86221.353750553,0
+WTS.US,D,20151203,000000,51.4976,51.8265,50.8646,51.0793,154502.02383246,0
+WTS.US,D,20151204,000000,51.0116,51.6109,50.9689,51.2392,86741.650685353,0
+WTS.US,D,20151207,000000,51.0793,51.424,50.5676,50.9511,127650.87776397,0
+WTS.US,D,20151208,000000,50.3131,51.135,50.1641,50.34,130899.46288106,0
+WTS.US,D,20151209,000000,50.2377,51.125,49.9842,50.3588,164917.01992192,0
+WTS.US,D,20151210,000000,50.3588,50.6838,49.8749,50.2475,157310.82217874,0
+WTS.US,D,20151211,000000,49.4983,50.2098,49.2957,50.0697,208288.85164165,0
+WTS.US,D,20151214,000000,50.1452,50.4652,49.1079,49.5271,177666.81076716,0
+WTS.US,D,20151215,000000,49.8263,50.0975,48.9876,49.6037,129044.70997808,0
+WTS.US,D,20151216,000000,49.6981,49.9842,49.1079,49.6792,113618.96255714,0
+WTS.US,D,20151217,000000,49.7637,49.7637,48.7053,48.7053,105910.11435488,0
+WTS.US,D,20151218,000000,48.6429,48.6429,46.7827,46.8115,609984.25111095,0
+WTS.US,D,20151221,000000,47.0341,47.5508,46.5869,46.9059,108586.07093058,0
+WTS.US,D,20151222,000000,46.9417,47.5965,46.5869,47.3997,135764.28954029,0
+WTS.US,D,20151223,000000,47.669,47.9959,47.4355,47.7834,89206.268080568,0
+WTS.US,D,20151224,000000,47.8389,47.9681,47.4256,47.7167,64876.096522081,0
+WTS.US,D,20151228,000000,47.4355,47.8389,47.1393,47.5229,66845.576408744,0
+WTS.US,D,20151229,000000,47.8688,48.2176,47.204,47.9065,123402.96023632,0
+WTS.US,D,20151230,000000,47.5786,47.9294,46.9516,47.0052,95682.304396703,0
+WTS.US,D,20151231,000000,46.737,47.36,46.2312,46.3823,123477.43213801,0
+WTS.US,D,20160104,000000,44.7496,45.2613,43.9149,45.1778,279388.38384034,0
+WTS.US,D,20160105,000000,45.2992,45.323,44.0848,44.4595,162520.8361661,0
+WTS.US,D,20160106,000000,43.905,44.7496,43.905,44.1505,160703.31921397,0
+WTS.US,D,20160107,000000,43.4122,43.6457,42.972,43.2731,159551.01749183,0
+WTS.US,D,20160108,000000,43.4579,43.4669,41.8621,41.9643,267797.93935659,0
+WTS.US,D,20160111,000000,42.1234,42.515,41.5619,42.3856,183181.75700063,0
+WTS.US,D,20160112,000000,42.8408,43.4479,42.031,42.7315,427239.26174998,0
+WTS.US,D,20160113,000000,42.5527,43.0017,42.0777,42.4126,318528.40006521,0
+WTS.US,D,20160114,000000,42.5894,44.1782,42.3758,43.6835,309993.31630498,0
+WTS.US,D,20160115,000000,42.3569,43.1498,42.011,42.8985,259126.99469461,0
+WTS.US,D,20160119,000000,43.2442,44.1305,42.8587,43.7032,309061.41115676,0
+WTS.US,D,20160120,000000,42.9083,44.5687,42.6947,44.0471,246310.78296409,0
+WTS.US,D,20160121,000000,44.0113,44.4853,43.4757,43.7401,263321.57423862,0
+WTS.US,D,20160122,000000,44.5023,45.4938,43.8345,44.3283,209014.44949463,0
+WTS.US,D,20160125,000000,44.0382,44.2329,43.0961,43.1985,149292.00984511,0
+WTS.US,D,20160126,000000,43.5224,44.8857,43.5224,44.6164,100339.81738366,0
+WTS.US,D,20160127,000000,44.4506,45.6321,44.2061,44.376,149099.79182857,0
+WTS.US,D,20160128,000000,44.9781,44.9781,44.1782,44.3929,114213.73139364,0
+WTS.US,D,20160129,000000,44.6344,46.0265,44.6344,46.0086,194894.97948447,0
+WTS.US,D,20160201,000000,45.5872,46.3823,44.9881,45.0854,147918.30517199,0
+WTS.US,D,20160202,000000,44.384,44.4079,43.3366,43.9616,112417.34835957,0
+WTS.US,D,20160203,000000,44.4316,45.1044,43.6278,44.9583,94271.363772737,0
+WTS.US,D,20160204,000000,44.8679,46.5959,44.8679,45.9996,111809.49662142,0
+WTS.US,D,20160205,000000,45.7472,46.5312,45.17,45.2156,149782.1154684,0
+WTS.US,D,20160208,000000,44.7119,45.6321,44.2061,45.4104,158710.69265516,0
+WTS.US,D,20160209,000000,44.8063,46.2799,44.8063,45.8516,133964.88737506,0
+WTS.US,D,20160210,000000,46.1566,46.9954,45.4481,45.4839,161198.45672253,0
+WTS.US,D,20160211,000000,44.7119,46.1487,44.6344,45.6321,226109.77644136,0
+WTS.US,D,20160212,000000,46.0822,46.9516,45.7294,46.7926,169592.64769578,0
+WTS.US,D,20160216,000000,47.3262,48.0804,47.0708,47.8111,172378.29936991,0
+WTS.US,D,20160217,000000,49.2599,51.0116,47.9582,48.4093,304706.81766183,0
+WTS.US,D,20160218,000000,48.8465,50.9839,48.8277,50.9739,225564.32008031,0
+WTS.US,D,20160219,000000,50.6738,50.8845,49.2697,49.3522,210910.46385665,0
+WTS.US,D,20160222,000000,49.9565,50.6202,49.3821,49.4805,156867.00989974,0
+WTS.US,D,20160223,000000,49.1913,49.9842,48.1479,48.5663,184552.4425426,0
+WTS.US,D,20160224,000000,47.9392,48.5752,47.36,48.3516,214401.58584277,0
+WTS.US,D,20160225,000000,48.5752,48.5752,47.5786,47.7077,192649.75228614,0
+WTS.US,D,20160226,000000,47.9959,48.784,47.7744,48.3318,200340.4857015,0
+WTS.US,D,20160229,000000,48.4451,49.3941,47.5388,48.3149,190068.39515312,0
+WTS.US,D,20160301,000000,48.7958,49.5123,47.8468,49.4646,266065.96445371,0
+WTS.US,D,20160302,000000,49.2907,49.5023,48.8385,49.3761,148730.45145125,0
+WTS.US,D,20160303,000000,49.4208,49.7964,48.9707,49.551,195893.30551798,0
+WTS.US,D,20160304,000000,49.4208,49.9365,49.1376,49.702,207194.9197884,0
+WTS.US,D,20160307,000000,49.551,50.5466,49.551,50.2168,220646.15543742,0
+WTS.US,D,20160308,000000,49.8988,50.029,49.0969,49.4456,127585.46325572,0
+WTS.US,D,20160309,000000,49.7398,50.5754,49.4546,49.6743,83394.440617372,0
+WTS.US,D,20160310,000000,49.8511,49.8511,48.2314,48.7461,82643.683338143,0
+WTS.US,D,20160311,000000,49.2907,49.7687,48.8475,49.5877,92741.670656882,0
+WTS.US,D,20160314,000000,49.3464,49.6077,48.6716,49.0095,86240.4749145,0
+WTS.US,D,20160315,000000,48.6528,49.1654,47.6859,48.9329,86301.863914545,0
+WTS.US,D,20160316,000000,48.9996,49.6554,48.8952,49.3761,286900.98851787,0
+WTS.US,D,20160317,000000,49.5023,49.722,49.2977,49.5023,397502.83267941,0
+WTS.US,D,20160318,000000,49.6554,52.0997,49.551,51.9298,489351.84689302,0
+WTS.US,D,20160321,000000,51.9298,52.4465,51.3654,51.7808,113958.11162297,0
+WTS.US,D,20160322,000000,51.4549,52.0997,51.135,51.7431,84540.704077213,0
+WTS.US,D,20160323,000000,51.6764,51.9974,50.7106,50.7682,146990.42553198,0
+WTS.US,D,20160324,000000,50.4325,50.9322,49.5213,50.8537,72837.545363875,0
+WTS.US,D,20160328,000000,51.0495,51.2005,50.4045,50.7405,58076.006795879,0
+WTS.US,D,20160329,000000,50.9123,52.1931,50.4522,52.1831,115627.69114875,0
+WTS.US,D,20160330,000000,52.5877,52.5877,51.7519,51.9696,84758.081519991,0
+WTS.US,D,20160331,000000,52.053,52.053,51.3953,51.6517,104588.74128835,0
+WTS.US,D,20160401,000000,51.1548,51.8752,50.5754,51.6864,124543.18543386,0
+WTS.US,D,20160404,000000,51.584,51.9974,51.2492,51.3137,135572.07152376,0
+WTS.US,D,20160405,000000,50.9929,52.1375,50.654,51.2392,174988.84143736,0
+WTS.US,D,20160406,000000,51.3217,51.4151,50.5934,51.1717,99302.242645208,0
+WTS.US,D,20160407,000000,50.7682,51.0008,50.3946,50.5466,80726.535058075,0
+WTS.US,D,20160408,000000,51.0495,51.6227,50.654,50.9222,70636.598755734,0
+WTS.US,D,20160411,000000,51.2392,51.5573,50.7405,50.8159,79904.325008303,0
+WTS.US,D,20160412,000000,50.7872,51.6704,50.7872,51.3853,72502.421806256,0
+WTS.US,D,20160413,000000,51.603,52.2945,51.3039,52.2945,218118.13628807,0
+WTS.US,D,20160414,000000,52.2855,52.4565,51.8305,52.0351,86104.614012764,0
+WTS.US,D,20160415,000000,51.9209,52.372,51.7431,52.1744,110254.64407932,0
+WTS.US,D,20160418,000000,52.0898,53.0895,51.9884,52.9533,114151.33601655,0
+WTS.US,D,20160419,000000,53.1491,53.6082,52.8032,53.1769,108491.47148789,0
+WTS.US,D,20160420,000000,53.2515,53.9837,52.9434,53.776,167725.81826821,0
+WTS.US,D,20160421,000000,53.6379,54.0394,52.7178,52.8759,84057.643093258,0
+WTS.US,D,20160422,000000,53.0089,53.3736,52.6453,52.9036,105104.00633791,0
+WTS.US,D,20160425,000000,52.7178,53.0268,52.1097,52.3243,82773.50597758,0
+WTS.US,D,20160426,000000,52.5877,53.3656,52.063,53.2982,131170.17830748,0
+WTS.US,D,20160427,000000,53.4024,53.8436,52.8112,53.3379,41124.59176729,0
+WTS.US,D,20160428,000000,52.9036,53.2146,52.2111,52.2855,52372.86805407,0
+WTS.US,D,20160429,000000,52.382,52.5976,51.7758,52.3432,124445.56686001,0
+WTS.US,D,20160502,000000,52.4367,53.308,51.7619,53.1948,121127.54172649,0
+WTS.US,D,20160503,000000,52.8112,53.0546,51.913,53.0268,131850.48919322,0
+WTS.US,D,20160504,000000,52.6811,53.6846,51.8186,52.372,158878.75762249,0
+WTS.US,D,20160505,000000,53.1302,53.4968,51.0206,51.135,169448.73577764,0
+WTS.US,D,20160506,000000,51.893,53.1491,51.5284,52.8032,266849.93217558,0
+WTS.US,D,20160509,000000,52.6453,52.6453,51.6417,51.8752,109009.75566858,0
+WTS.US,D,20160510,000000,52.1654,52.9732,51.7062,52.7078,107108.70942131,0
+WTS.US,D,20160511,000000,52.7755,53.1491,52.3293,52.8112,88006.666637083,0
+WTS.US,D,20160512,000000,53.0845,53.4581,52.2388,52.5976,62896.55286492,0
+WTS.US,D,20160513,000000,52.4098,52.7565,51.6227,51.9696,82107.284370544,0
+WTS.US,D,20160516,000000,51.9696,52.7943,51.9696,52.2776,67808.679245503,0
+WTS.US,D,20160517,000000,52.3144,52.8292,51.3137,51.584,111887.99403131,0
+WTS.US,D,20160518,000000,51.2492,52.5291,50.7961,52.072,158885.80226184,0
+WTS.US,D,20160519,000000,51.9795,52.072,50.959,51.3853,69561.788066436,0
+WTS.US,D,20160520,000000,51.6964,52.4098,51.2592,52.1564,78409.855089195,0
+WTS.US,D,20160523,000000,52.0818,52.8152,51.8752,52.4565,94643.723281201,0
+WTS.US,D,20160524,000000,52.6155,54.0135,52.6155,53.776,102488.43238521,0
+WTS.US,D,20160525,000000,53.8694,54.1328,53.6559,53.8774,75074.721545812,0
+WTS.US,D,20160526,000000,53.8973,54.104,53.6082,53.6379,51627.142660091,0
+WTS.US,D,20160527,000000,53.628,53.954,53.3479,53.7283,62440.664061313,0
+WTS.US,D,20160531,000000,53.7036,54.1864,53.467,54.0861,90258.938474769,0
+WTS.US,D,20160601,000000,53.8049,54.0314,53.5127,53.945,89597.748752981,0
+WTS.US,D,20160602,000000,53.936,54.0404,53.6082,54.0224,85341.780208936,0
+WTS.US,D,20160603,000000,54.0404,54.0404,53.3568,53.9847,114908.13155808,0
+WTS.US,D,20160606,000000,54.0404,54.7995,53.945,54.5104,145374.18398983,0
+WTS.US,D,20160607,000000,54.5731,55.3153,54.1049,55.0838,173055.5911245,0
+WTS.US,D,20160608,000000,55.3252,55.5995,55.0092,55.3639,147122.26092551,0
+WTS.US,D,20160609,000000,55.1852,55.5726,54.9894,55.4702,147110.18440091,0
+WTS.US,D,20160610,000000,55.2139,55.4802,53.9172,54.0224,184601.75501805,0
+WTS.US,D,20160613,000000,53.8049,54.0672,53.3369,53.5405,155160.1944231,0
+WTS.US,D,20160614,000000,53.5405,54.2173,53.4958,54.1726,150896.17486265,0
+WTS.US,D,20160615,000000,54.3693,55.2616,54.2848,54.6972,140276.88423206,0
+WTS.US,D,20160616,000000,54.4637,55.2864,54.1536,55.2239,204331.77708142,0
+WTS.US,D,20160617,000000,55.4305,55.6193,54.8781,55.5995,537718.32791143,0
+WTS.US,D,20160620,000000,56.1827,56.9349,55.6552,56.2196,172395.40777976,0
+WTS.US,D,20160621,000000,56.1559,56.455,55.6739,56.1916,170888.86133605,0
+WTS.US,D,20160622,000000,56.1916,56.2483,55.4504,55.5001,78430.989007243,0
+WTS.US,D,20160623,000000,56.315,56.9151,55.7873,56.9051,73946.57287287,0
+WTS.US,D,20160624,000000,54.9992,55.0838,52.5449,52.9503,811800.08556762,0
+WTS.US,D,20160627,000000,52.1227,53.1282,51.0991,51.6734,145216.18279299,0
+WTS.US,D,20160628,000000,52.3293,52.4922,51.7838,52.1147,119546.52338108,0
+WTS.US,D,20160629,000000,52.5737,52.8808,52.3343,52.7725,95986.230265774,0
+WTS.US,D,20160630,000000,52.9801,54.7637,52.7825,54.7538,153220.90584794,0
+WTS.US,D,20160701,000000,54.5194,55.1414,54.0314,54.406,125888.71154958,0
+WTS.US,D,20160705,000000,53.9747,54.0771,53.3646,53.8049,120626.36595563,0
+WTS.US,D,20160706,000000,53.4113,53.781,52.9106,53.6747,134918.93281837,0
+WTS.US,D,20160707,000000,53.8347,54.4835,53.5882,54.2361,76877.142842191,0
+WTS.US,D,20160708,000000,54.5731,56.4927,54.5731,56.3337,196125.7786165,0
+WTS.US,D,20160711,000000,56.6438,57.4685,56.3705,57.3771,110733.67955507,0
+WTS.US,D,20160712,000000,57.9395,59.1994,57.9395,58.8149,230522.73980518,0
+WTS.US,D,20160713,000000,59.2094,59.4171,58.8249,58.8626,291084.49791432,0
+WTS.US,D,20160714,000000,59.3128,59.4082,58.6163,58.7195,139237.29673951,0
+WTS.US,D,20160715,000000,59.105,59.2094,58.5317,58.806,179730.89009651,0
+WTS.US,D,20160718,000000,58.7097,58.7097,58.0239,58.0996,85906.357733932,0
+WTS.US,D,20160719,000000,57.7636,58.1641,57.4298,57.7835,110983.26106345,0
+WTS.US,D,20160720,000000,57.7994,58.0796,57.6762,57.7348,107714.54840536,0
+WTS.US,D,20160721,000000,57.4685,58.0239,56.7382,57.1327,73866.062708877,0
+WTS.US,D,20160722,000000,56.9826,57.4505,56.8474,57.3971,91786.618836524,0
+WTS.US,D,20160725,000000,57.1237,57.6354,56.9678,57.2151,63431.945455469,0
+WTS.US,D,20160726,000000,57.2539,58.2505,57.2449,58.2307,108207.67315982,0
+WTS.US,D,20160727,000000,58.4572,58.5706,57.9117,58.5039,59054.205288385,0
+WTS.US,D,20160728,000000,58.5416,58.5993,57.9246,58.2307,68159.90483592,0
+WTS.US,D,20160729,000000,58.0339,58.7961,57.6673,58.1283,88578.288801429,0
+WTS.US,D,20160801,000000,58.1472,58.3449,57.4875,57.6494,150151.45584572,0
+WTS.US,D,20160802,000000,57.3871,57.5172,57.07,57.1595,108638.40253718,0
+WTS.US,D,20160803,000000,57.07,57.1237,56.5573,56.9051,148901.53554974,0
+WTS.US,D,20160804,000000,57.2917,58.3737,57.2917,57.7994,186805.72075734,0
+WTS.US,D,20160805,000000,59.3982,59.3982,58.4572,58.7762,455189.37155698,0
+WTS.US,D,20160808,000000,58.9073,59.0494,58.5893,58.7961,274408.83019741,0
+WTS.US,D,20160809,000000,58.664,58.8845,58.0716,58.8716,274735.90273862,0
+WTS.US,D,20160810,000000,58.956,59.8115,58.8348,59.7728,144479.51479246,0
+WTS.US,D,20160811,000000,60.1494,61.6628,60.1405,61.5127,168055.90994058,0
+WTS.US,D,20160812,000000,61.314,61.6718,60.8569,61.2693,135607.29472051,0
+WTS.US,D,20160815,000000,61.1739,61.8485,61.1739,61.3041,116672.31052655,0
+WTS.US,D,20160816,000000,61.1928,61.2941,60.5697,60.5876,98575.638415178,0
+WTS.US,D,20160817,000000,60.7883,60.8469,60.4614,60.6264,110698.45635833,0
+WTS.US,D,20160818,000000,60.5439,61.154,60.5439,61.0874,94558.18123196,0
+WTS.US,D,20160819,000000,60.984,61.2941,60.5787,61.2296,192756.42825342,0
+WTS.US,D,20160822,000000,61.3617,61.3796,60.6642,61.1341,90647.400016031,0
+WTS.US,D,20160823,000000,61.3716,61.484,61.0874,61.2216,121681.04910393,0
+WTS.US,D,20160824,000000,61.2296,61.2494,60.7217,60.9186,63409.805160371,0
+WTS.US,D,20160825,000000,60.9483,61.3716,60.683,61.3617,108974.53247184,0
+WTS.US,D,20160826,000000,61.5604,62.0026,61.0317,61.3716,95292.83647839,0
+WTS.US,D,20160829,000000,61.6171,61.7532,61.3518,61.5227,74756.706398042,0
+WTS.US,D,20160830,000000,61.4442,61.6628,60.994,61.3975,68021.024803033,0
+WTS.US,D,20160831,000000,61.1918,61.2494,60.4396,60.691,86790.963160798,0
+WTS.US,D,20160901,000000,60.7397,61.3518,60.2855,61.324,129787.41624091,0
+WTS.US,D,20160902,000000,61.7373,62.1148,61.5514,62.105,98689.359021817,0
+WTS.US,D,20160906,000000,62.1308,62.1994,61.1828,61.464,103944.65997642,0
+WTS.US,D,20160907,000000,61.5227,61.9072,61.2593,61.8972,86211.289980054,0
+WTS.US,D,20160908,000000,61.8972,61.8972,61.3716,61.5327,74452.780528971,0
+WTS.US,D,20160909,000000,61.1918,61.1918,59.2781,59.2781,145565.39562931,0
+WTS.US,D,20160912,000000,59.2781,59.9189,59.0902,59.3555,195767.50838674,0
+WTS.US,D,20160913,000000,58.7117,59.0246,57.7825,57.8382,118193.95262601,0
+WTS.US,D,20160914,000000,58.0429,58.1094,57.3264,57.5629,100235.15417047,0
+WTS.US,D,20160915,000000,57.5062,58.4204,57.3364,58.3847,82196.851927985,0
+WTS.US,D,20160916,000000,58.0239,58.3419,57.5362,58.0339,305068.10702275,0
+WTS.US,D,20160919,000000,58.4582,59.2531,58.0716,58.2992,173351.46597717,0
+WTS.US,D,20160920,000000,58.8169,59.0157,57.8729,58.2515,119963.16347974,0
+WTS.US,D,20160921,000000,58.8269,59.3655,58.4959,59.3158,107124.81145412,0
+WTS.US,D,20160922,000000,59.8065,60.9106,59.6645,60.9106,110365.34555481,0
+WTS.US,D,20160923,000000,60.5578,60.5777,59.5811,59.6347,144106.14890695,0
+WTS.US,D,20160926,000000,59.107,60.1295,58.964,59.3555,111551.86409664,0
+WTS.US,D,20160927,000000,59.1359,60.3124,59.1359,59.7678,125794.11210689,0
+WTS.US,D,20160928,000000,60.0828,60.9653,59.8522,60.7963,159022.66954063,0
+WTS.US,D,20160929,000000,60.8926,60.993,59.9845,60.0044,183686.95827968,0
+WTS.US,D,20160930,000000,60.4673,61.3716,59.899,61.1054,108938.30289804,0
+WTS.US,D,20161003,000000,60.9006,61.1054,60.4594,61.0864,130171.85227397,0
+WTS.US,D,20161004,000000,61.163,61.8208,60.9176,61.0765,116636.08095276,0
+WTS.US,D,20161005,000000,61.5027,61.6518,60.691,60.9473,143265.82407028,0
+WTS.US,D,20161006,000000,60.9006,61.324,60.2905,61.2494,102375.71815561,0
+WTS.US,D,20161007,000000,61.1054,61.1331,59.9646,59.9845,173374.61264932,0
+WTS.US,D,20161010,000000,60.2269,60.7198,59.7221,60.3045,112346.90196607,0
+WTS.US,D,20161011,000000,60.3144,60.3144,58.4682,58.6013,109733.34076747,0
+WTS.US,D,20161012,000000,58.6917,59.4688,58.5099,59.3734,204401.21709786,0
+WTS.US,D,20161013,000000,58.9014,59.0335,58.1949,58.6827,92714.498476535,0
+WTS.US,D,20161014,000000,58.9014,59.4121,58.3559,58.6827,99348.535989504,0
+WTS.US,D,20161017,000000,58.7593,59.0902,58.4771,58.9014,49554.005937289,0
+WTS.US,D,20161018,000000,59.4688,59.4688,58.7593,58.9014,112172.79873643,0
+WTS.US,D,20161019,000000,58.9958,59.4211,58.5238,58.808,94448.48613352,0
+WTS.US,D,20161020,000000,58.5238,58.808,57.6752,57.7338,126941.38194378,0
+WTS.US,D,20161021,000000,56.9698,58.0996,56.6398,57.865,103563.2430745,0
+WTS.US,D,20161024,000000,58.2416,58.9014,57.7726,58.0996,79640.654221228,0
+WTS.US,D,20161025,000000,58.0996,58.3847,57.7239,57.9595,102816.51130347,0
+WTS.US,D,20161026,000000,57.7726,58.2893,57.6305,57.7726,137842.45814834,0
+WTS.US,D,20161027,000000,58.0996,58.0996,56.451,56.6885,146459.05844963,0
+WTS.US,D,20161028,000000,56.7342,57.2519,56.2633,56.4987,191987.55618729,0
+WTS.US,D,20161031,000000,56.7342,57.3454,56.0734,56.5444,163421.54362576,0
+WTS.US,D,20161101,000000,56.5921,56.6398,55.512,55.8389,169698.31728601,0
+WTS.US,D,20161102,000000,55.7456,56.4044,55.4136,56.0734,190121.73313677,0
+WTS.US,D,20161103,000000,54.9904,58.5726,54.9904,57.2996,462498.68807042,0
+WTS.US,D,20161104,000000,57.5818,58.9739,57.5579,58.1949,211654.17649652,0
+WTS.US,D,20161107,000000,59.2781,59.3257,58.7117,58.9958,216912.49658228,0
+WTS.US,D,20161108,000000,58.9958,59.4688,58.7117,59.1837,128425.78809239,0
+WTS.US,D,20161109,000000,58.4304,60.1295,57.7239,60.0342,264463.81219025,0
+WTS.US,D,20161110,000000,60.5509,63.6581,60.4594,63.5229,439387.23911937,0
+WTS.US,D,20161111,000000,63.5229,64.5105,63.5229,64.4142,262991.48256625,0
+WTS.US,D,20161114,000000,64.3655,65.4973,63.7058,64.0366,151574.47299429,0
+WTS.US,D,20161115,000000,64.0863,64.7421,63.6114,64.4628,114439.15985282,0
+WTS.US,D,20161116,000000,64.0366,64.9806,63.9889,64.9806,170249.81190936,0
+WTS.US,D,20161117,000000,65.4973,65.8292,64.5105,64.605,153372.86878247,0
+WTS.US,D,20161118,000000,64.8862,64.9349,64.4142,64.7898,196828.22979734,0
+WTS.US,D,20161121,000000,65.1206,65.545,63.4265,64.2731,189048.93520157,0
+WTS.US,D,20161122,000000,64.5572,64.6507,63.0012,64.3188,435152.40449337,0
+WTS.US,D,20161123,000000,64.2731,65.3095,64.2274,64.9806,133261.42981718,0
+WTS.US,D,20161125,000000,64.9806,65.545,64.0366,65.4049,75301.15638204,0
+WTS.US,D,20161128,000000,65.1206,65.4973,64.2731,64.6954,158207.50413021,0
+WTS.US,D,20161129,000000,64.605,65.2618,64.2274,64.4142,100793.69343317,0
+WTS.US,D,20161130,000000,64.4928,65.0582,63.8777,64.5385,130922.6095532,0
+WTS.US,D,20161201,000000,65.0105,65.3423,64.5385,65.0105,146651.27646616,0
+WTS.US,D,20161202,000000,64.9638,64.9638,64.0158,64.3467,166844.23197249,0
+WTS.US,D,20161205,000000,64.7709,65.1039,63.5696,64.3,263087.08838598,0
+WTS.US,D,20161206,000000,64.1588,64.917,63.6849,64.917,144110.17441515,0
+WTS.US,D,20161207,000000,64.917,65.719,64.6775,65.4367,121858.17146471,0
+WTS.US,D,20161208,000000,65.5281,66.1929,64.917,65.719,207184.8560179,0
+WTS.US,D,20161209,000000,65.861,66.7086,65.545,66.7086,109576.34594768,0
+WTS.US,D,20161212,000000,66.5725,67.1369,65.6246,65.8133,95119.739625807,0
+WTS.US,D,20161213,000000,66.3301,66.5238,65.4367,65.6703,126595.18823861,0
+WTS.US,D,20161214,000000,65.5769,65.8133,64.6338,64.7242,139458.69969049,0
+WTS.US,D,20161215,000000,64.5385,65.6246,64.1121,64.5385,204626.64555704,0
+WTS.US,D,20161216,000000,64.6338,64.9638,64.1121,64.2542,354595.94715674,0
+WTS.US,D,20161219,000000,64.2542,64.5385,62.4139,63.2586,262893.86399241,0
+WTS.US,D,20161220,000000,63.502,63.7336,63.356,63.502,168635.58312132,0
+WTS.US,D,20161221,000000,63.5894,63.6371,62.8383,62.9307,101180.14222033,0
+WTS.US,D,20161222,000000,63.0718,63.0718,62.2699,62.5988,111348.57593257,0
+WTS.US,D,20161223,000000,62.5988,62.9784,62.5044,62.6842,76155.570497409,0
+WTS.US,D,20161227,000000,62.7916,63.2139,62.7429,62.884,85803.707274842,0
+WTS.US,D,20161228,000000,62.884,63.2139,61.794,61.8427,73130.401085397,0
+WTS.US,D,20161229,000000,61.94,62.2699,61.7025,62.1268,46858.928197645,0
+WTS.US,D,20161230,000000,62.2222,62.4349,61.3726,61.6101,120793.42454592,0
+WTS.US,D,20170103,000000,62.1735,62.7429,61.5147,62.1735,142010.87188905,0
+WTS.US,D,20170104,000000,62.2222,62.6962,61.3726,61.94,336138.99206149,0
+WTS.US,D,20170105,000000,61.8427,62.5521,61.6578,62.4139,172042.16943524,0
+WTS.US,D,20170106,000000,62.5988,62.6455,61.6101,61.6578,77748.665367408,0
+WTS.US,D,20170109,000000,61.6101,61.7482,60.6622,60.6622,62374.24317602,0
+WTS.US,D,20170110,000000,60.9006,61.6578,60.9006,61.466,107313.00396244,0
+WTS.US,D,20170111,000000,61.6101,61.9649,61.2306,61.5624,172418.5544519,0
+WTS.US,D,20170112,000000,61.5624,61.6101,59.5522,60.0988,148751.5853693,0
+WTS.US,D,20170113,000000,60.3322,61.6101,60.3322,61.3726,78777.18271241,0
+WTS.US,D,20170117,000000,61.1341,61.1341,59.9059,60.2835,79416.232139099,0
+WTS.US,D,20170118,000000,60.3322,60.7586,59.5969,60.521,72490.345281658,0
+WTS.US,D,20170119,000000,60.6622,60.9473,59.9537,60.2835,59573.495846136,0
+WTS.US,D,20170120,000000,60.2835,60.9006,60.2349,60.5668,80606.776189137,0
+WTS.US,D,20170123,000000,60.0521,60.6135,59.436,59.9059,137815.285968,0
+WTS.US,D,20170124,000000,60.1445,60.4286,59.4827,59.9537,328317.42962963,0
+WTS.US,D,20170125,000000,60.1902,61.0874,59.6218,60.9006,212753.14023503,0
+WTS.US,D,20170126,000000,60.5668,60.9473,60.1445,60.7586,115547.18098477,0
+WTS.US,D,20170127,000000,60.9006,62.5521,60.8062,62.0801,222477.76166824,0
+WTS.US,D,20170130,000000,61.794,61.9897,60.8062,61.9002,173647.34082984,0
+WTS.US,D,20170131,000000,61.7025,62.5521,61.0874,62.3653,258075.33067746,0
+WTS.US,D,20170201,000000,62.7429,63.356,61.8427,62.4587,135184.61635955,0
+WTS.US,D,20170202,000000,62.2222,62.5988,61.6101,62.1735,115148.655673,0
+WTS.US,D,20170203,000000,62.7429,63.9691,62.4139,63.9691,117388.85098609,0
+WTS.US,D,20170206,000000,63.7336,63.7336,62.0801,62.5988,99769.201596365,0
+WTS.US,D,20170207,000000,62.8383,63.1682,62.0354,62.2699,82673.87464964,0
+WTS.US,D,20170208,000000,61.94,62.2699,61.5624,61.794,100369.00231811,0
+WTS.US,D,20170209,000000,61.8427,62.3653,61.7482,62.2699,252382.25570616,0
+WTS.US,D,20170210,000000,61.6101,61.6101,56.7431,59.6218,665059.24154402,0
+WTS.US,D,20170213,000000,59.7201,61.8427,59.5771,60.0024,319927.26416458,0
+WTS.US,D,20170214,000000,59.8135,60.0988,58.631,58.964,172608.75971434,0
+WTS.US,D,20170215,000000,59.0107,59.0107,58.0636,58.9153,255107.5247573,0
+WTS.US,D,20170216,000000,59.0107,59.5294,58.8209,59.5294,146745.87590884,0
+WTS.US,D,20170217,000000,59.436,59.436,58.49,58.8209,143237.64551288,0
+WTS.US,D,20170221,000000,59.0107,60.4763,58.8696,60.3322,144268.17561198,0
+WTS.US,D,20170222,000000,60.0521,61.1341,59.8135,60.9006,184870.45769037,0
+WTS.US,D,20170223,000000,61.2306,61.2306,59.7201,59.7648,143016.2425619,0
+WTS.US,D,20170224,000000,59.436,60.8062,59.1031,60.6135,189313.6123657,0
+WTS.US,D,20170227,000000,60.6135,61.5147,60.521,61.3726,186762.44654419,0
+WTS.US,D,20170228,000000,61.0676,61.2683,60.2607,60.5926,198956.71725788,0
+WTS.US,D,20170301,000000,61.5444,62.4418,61.2117,62.3981,157659.02863801,0
+WTS.US,D,20170302,000000,62.0185,62.0185,60.6403,60.7377,122706.54731779,0
+WTS.US,D,20170303,000000,60.7844,61.0676,60.3105,60.4555,147748.22745056,0
+WTS.US,D,20170306,000000,59.9318,60.5479,59.7888,60.0769,77565.504744325,0
+WTS.US,D,20170307,000000,59.8365,60.4555,59.2681,59.3655,108154.33517617,0
+WTS.US,D,20170308,000000,59.3655,59.4588,58.6063,58.6063,94182.802592346,0
+WTS.US,D,20170309,000000,58.3687,58.6977,58.0349,58.4155,111633.38063768,0
+WTS.US,D,20170310,000000,58.8904,59.1974,58.1303,58.5586,117713.91077321,0
+WTS.US,D,20170313,000000,58.5109,59.124,58.5109,58.7464,91649.751557736,0
+WTS.US,D,20170314,000000,58.5586,58.6063,57.9912,58.2257,110902.75089946,0
+WTS.US,D,20170315,000000,58.4622,59.124,57.8938,59.0316,257366.84123433,0
+WTS.US,D,20170316,000000,59.0793,59.2681,58.5109,58.653,172266.59151737,0
+WTS.US,D,20170317,000000,58.5586,59.0405,58.2257,58.5109,393834.58833251,0
+WTS.US,D,20170320,000000,58.5109,58.6977,58.013,58.0816,124687.097352,0
+WTS.US,D,20170321,000000,58.4155,58.4155,56.8991,57.2777,154621.7827014,0
+WTS.US,D,20170322,000000,57.3244,57.4218,56.5673,56.9478,87924.143718991,0
+WTS.US,D,20170323,000000,56.8991,58.5109,56.8991,57.7528,96601.126643266,0
+WTS.US,D,20170324,000000,58.0349,58.2744,57.2777,57.5162,88757.423916312,0
+WTS.US,D,20170327,000000,56.9478,57.8938,56.5673,57.5629,99633.340694627,0
+WTS.US,D,20170328,000000,57.4665,58.486,57.2311,58.3687,110400.56875156,0
+WTS.US,D,20170329,000000,58.322,58.9341,58.179,58.6977,169598.68595807,0
+WTS.US,D,20170330,000000,58.7464,59.3655,58.7464,59.124,110631.02909598,0
+WTS.US,D,20170331,000000,59.0793,59.6954,58.8428,59.0793,296156.63824584,0
+WTS.US,D,20170403,000000,59.0316,59.2681,57.6573,57.8938,201291.51201366,0
+WTS.US,D,20170404,000000,57.9415,58.2744,57.6106,57.7528,100515.93336739,0
+WTS.US,D,20170405,000000,58.0349,58.9371,57.2311,57.2777,207070.12903421,0
+WTS.US,D,20170406,000000,57.3731,58.4622,57.1824,58.0349,124695.1483684,0
+WTS.US,D,20170407,000000,57.9912,58.3687,57.8471,58.322,176779.18620914,0
+WTS.US,D,20170410,000000,58.3687,58.7941,57.8471,58.0816,85452.481684425,0
+WTS.US,D,20170411,000000,57.8471,58.6063,57.705,58.6063,116026.21646052,0
+WTS.US,D,20170412,000000,58.322,58.322,57.2311,57.2311,118492.84660984,0
+WTS.US,D,20170413,000000,57.1367,57.4665,56.1439,56.2363,95228.428347197,0
+WTS.US,D,20170417,000000,56.4252,56.9955,56.3307,56.9478,93510.54272301,0
+WTS.US,D,20170418,000000,56.5206,57.0681,56.3784,57.0442,66037.455637671,0
+WTS.US,D,20170419,000000,57.2777,57.6106,56.8504,56.9478,69697.648968174,0
+WTS.US,D,20170420,000000,57.09,57.9912,56.9955,57.8938,106455.57071593,0
+WTS.US,D,20170421,000000,57.8004,58.2505,57.2311,57.7528,136642.85670486,0
+WTS.US,D,20170424,000000,58.5586,59.3158,58.4155,59.0793,89221.363736318,0
+WTS.US,D,20170425,000000,59.5065,60.4069,59.4121,59.4588,133312.75504672,0
+WTS.US,D,20170426,000000,59.3655,60.0282,59.3158,59.6954,162475.54919886,0
+WTS.US,D,20170427,000000,59.7431,59.7888,59.1727,59.3655,124126.54533519,0
+WTS.US,D,20170428,000000,59.2681,59.5065,58.7464,58.9371,162346.73293647,0
+WTS.US,D,20170501,000000,59.124,59.124,58.3687,58.4622,119675.33964347,0
+WTS.US,D,20170502,000000,58.4622,58.9858,58.4622,58.6063,197136.18117461,0
+WTS.US,D,20170503,000000,58.2744,58.4155,57.5162,57.8938,217470.02946792,0
+WTS.US,D,20170504,000000,57.8471,58.2744,57.5629,57.8471,172655.05305863,0
+WTS.US,D,20170505,000000,59.8852,62.5362,59.8852,62.4418,303728.61916932,0
+WTS.US,D,20170508,000000,62.4418,62.8223,60.5022,60.5479,166919.71025123,0
+WTS.US,D,20170509,000000,60.5479,60.8827,59.8365,60.0769,171456.4579922,0
+WTS.US,D,20170510,000000,60.1673,61.0209,59.1737,60.689,159528.87719673,0
+WTS.US,D,20170511,000000,60.5926,60.8827,59.5969,60.2607,79395.098221051,0
+WTS.US,D,20170512,000000,60.2607,60.2607,59.4588,59.6854,107337.15701164,0
+WTS.US,D,20170515,000000,59.7431,60.3105,59.7431,60.0769,102338.48220477,0
+WTS.US,D,20170516,000000,59.9785,60.1236,59.6954,59.9785,70329.653755513,0
+WTS.US,D,20170517,000000,58.6977,59.8852,58.6977,59.2214,217308.00276289,0
+WTS.US,D,20170518,000000,59.2214,60.2607,58.8428,59.3655,252138.71246008,0
+WTS.US,D,20170519,000000,59.6954,60.5022,59.4588,60.0282,154546.30442266,0
+WTS.US,D,20170522,000000,60.2607,60.3582,59.2214,59.4121,82942.577321964,0
+WTS.US,D,20170523,000000,59.5522,59.7888,59.0316,59.6467,78354.504351451,0
+WTS.US,D,20170524,000000,59.7888,60.0769,58.7464,58.9858,70024.721509392,0
+WTS.US,D,20170525,000000,59.1727,59.1727,58.7941,58.9858,91204.932901679,0
+WTS.US,D,20170526,000000,59.0316,59.0316,58.4155,58.8904,64135.403013352,0
+WTS.US,D,20170530,000000,58.653,58.8428,57.9415,58.5109,77930.819613441,0
+WTS.US,D,20170531,000000,58.7851,59.3098,58.2167,59.0246,88857.055244251,0
+WTS.US,D,20170601,000000,59.3585,59.6894,58.9293,59.6894,88944.610047593,0
+WTS.US,D,20170602,000000,59.8315,61.6856,59.8315,60.3542,156184.6862599,0
+WTS.US,D,20170605,000000,60.21,61.7313,60.21,60.6373,172515.1666487,0
+WTS.US,D,20170606,000000,60.1623,60.8808,59.7588,60.7347,118901.43569209,0
+WTS.US,D,20170607,000000,60.7814,60.9713,60.4029,60.5896,113651.16662274,0
+WTS.US,D,20170608,000000,60.5449,61.4958,60.3065,61.3041,158189.38934331,0
+WTS.US,D,20170609,000000,61.3518,61.6856,61.1133,61.3985,133231.23850569,0
+WTS.US,D,20170612,000000,61.3041,62.0642,60.9713,61.2107,98433.739251141,0
+WTS.US,D,20170613,000000,61.3041,61.5921,60.2578,60.8311,106508.90869957,0
+WTS.US,D,20170614,000000,60.9713,61.1133,60.2578,60.6373,101476.017073,0
+WTS.US,D,20170615,000000,59.7371,60.7347,59.7371,60.3065,61166.590716135,0
+WTS.US,D,20170616,000000,59.7371,60.21,59.593,59.7371,270512.13826018,0
+WTS.US,D,20170619,000000,59.7838,59.9269,59.4052,59.593,92045.257738348,0
+WTS.US,D,20170620,000000,59.3585,59.593,58.5973,58.8815,69243.772918667,0
+WTS.US,D,20170621,000000,59.1647,59.1647,57.5032,57.6464,88120.387243722,0
+WTS.US,D,20170622,000000,57.55,58.4056,57.3125,58.0716,170341.3922209,0
+WTS.US,D,20170623,000000,58.0716,58.8815,58.0716,58.7374,353400.37122145,0
+WTS.US,D,20170626,000000,58.9293,59.2601,58.6887,58.9293,94431.377723671,0
+WTS.US,D,20170627,000000,59.0246,59.2601,58.7851,58.8348,123016.51144915,0
+WTS.US,D,20170628,000000,59.3585,59.9269,58.7831,59.4519,92373.336656618,0
+WTS.US,D,20170629,000000,59.4519,59.7838,58.4056,59.2134,94752.412002591,0
+WTS.US,D,20170630,000000,59.2134,60.3065,59.2134,60.0719,142838.11382407,0
+WTS.US,D,20170703,000000,60.3542,60.5449,59.7838,59.8792,59094.460370381,0
+WTS.US,D,20170705,000000,59.8792,59.902,58.8815,59.4052,98488.083611836,0
+WTS.US,D,20170706,000000,58.9293,59.9736,58.9293,59.2601,86087.505602915,0
+WTS.US,D,20170707,000000,59.3098,59.9736,58.8815,59.8315,78462.186695791,0
+WTS.US,D,20170710,000000,59.593,60.0232,59.0713,59.4519,65660.064243957,0
+WTS.US,D,20170711,000000,59.3098,60.2815,58.953,59.593,87805.391227102,0
+WTS.US,D,20170712,000000,60.0719,60.4516,59.3585,59.593,87223.705292257,0
+WTS.US,D,20170713,000000,59.6407,60.3542,59.6407,60.1186,103307.62330383,0
+WTS.US,D,20170714,000000,60.1623,60.6373,59.8792,60.4516,116682.37429706,0
+WTS.US,D,20170717,000000,60.3542,60.9713,60.1186,60.8808,113128.85693385,0
+WTS.US,D,20170718,000000,60.6373,61.019,60.4516,60.6373,105654.4945842,0
+WTS.US,D,20170719,000000,60.6373,61.778,60.6373,61.6856,154010.91183211,0
+WTS.US,D,20170720,000000,61.6389,61.7313,60.995,61.7313,114621.31409885,0
+WTS.US,D,20170721,000000,62.0642,62.1585,61.3041,61.3985,97905.391299942,0
+WTS.US,D,20170724,000000,61.3041,61.3041,60.4516,61.019,72567.836314501,0
+WTS.US,D,20170725,000000,61.3985,61.8257,61.2107,61.4958,57336.319664198,0
+WTS.US,D,20170726,000000,61.6389,61.6389,60.7814,60.7814,69677.521427176,0
+WTS.US,D,20170727,000000,61.0666,61.0666,60.3542,60.8311,53070.287349654,0
+WTS.US,D,20170728,000000,60.8808,61.4958,60.7347,61.162,85109.307110408,0
+WTS.US,D,20170731,000000,61.4958,61.4958,60.8808,61.2107,84819.470520035,0
+WTS.US,D,20170801,000000,61.4462,61.4462,60.4029,60.4982,89136.828064125,0
+WTS.US,D,20170802,000000,60.4982,61.4958,60.3542,61.3041,104359.28732098,0
+WTS.US,D,20170803,000000,62.2549,63.9651,61.2891,63.348,126094.01246776,0
+WTS.US,D,20170804,000000,63.6313,63.9184,61.9231,62.9197,142200.07077443,0
+WTS.US,D,20170807,000000,62.7309,62.7309,61.0666,62.3524,161234.68629632,0
+WTS.US,D,20170808,000000,62.1585,63.2983,61.9728,62.6335,109826.93383311,0
+WTS.US,D,20170809,000000,62.5392,62.5392,61.6389,61.9231,112946.70268781,0
+WTS.US,D,20170810,000000,61.7313,61.9728,60.8808,60.8808,69141.122459576,0
+WTS.US,D,20170811,000000,60.9713,61.019,60.1623,60.7347,147135.34382716,0
+WTS.US,D,20170814,000000,60.9246,61.8744,60.9246,61.778,84546.742339511,0
+WTS.US,D,20170815,000000,61.9231,62.4011,61.1133,61.3041,64984.785243471,0
+WTS.US,D,20170816,000000,61.3985,62.4915,61.3518,61.5444,75832.52346439,0
+WTS.US,D,20170817,000000,61.3041,61.3985,59.7838,59.8315,70692.955870529,0
+WTS.US,D,20170818,000000,59.3585,60.0232,59.3585,59.5462,86144.86909476,0
+WTS.US,D,20170821,000000,59.5462,60.0232,59.4867,59.5462,100340.82376071,0
+WTS.US,D,20170822,000000,59.7838,60.0232,59.593,59.7371,53230.301300589,0
+WTS.US,D,20170823,000000,59.4519,59.6894,59.3098,59.3098,68589.627836228,0
+WTS.US,D,20170824,000000,59.4995,59.6407,58.7374,58.8348,70150.518640631,0
+WTS.US,D,20170825,000000,59.0713,59.9736,58.8348,58.9779,75840.574480789,0
+WTS.US,D,20170828,000000,59.2134,59.3803,56.2196,57.6921,411386.81045989,0
+WTS.US,D,20170829,000000,57.4078,58.4056,57.1694,58.168,224947.41094872,0
+WTS.US,D,20170830,000000,58.1581,58.6827,57.9683,58.492,94638.691395952,0
+WTS.US,D,20170831,000000,58.6827,59.3525,58.5883,58.8269,96315.315561092,0
+WTS.US,D,20170901,000000,58.971,59.5413,58.9213,59.1577,94171.732444796,0
+WTS.US,D,20170905,000000,59.0643,59.8265,58.9213,59.0176,120319.42095541,0
+WTS.US,D,20170906,000000,59.2541,59.5413,58.8269,59.2074,92021.104689151,0
+WTS.US,D,20170907,000000,59.2541,59.279,58.492,59.2074,72292.089002826,0
+WTS.US,D,20170908,000000,59.11,60.0192,58.9213,59.5413,92724.562247034,0
+WTS.US,D,20170911,000000,59.8265,59.9229,59.0643,59.5413,99406.905858399,0
+WTS.US,D,20170912,000000,59.6357,59.9696,59.4459,59.6357,59004.89281294,0
+WTS.US,D,20170913,000000,59.4936,60.684,59.4459,60.3512,235837.41700573,0
+WTS.US,D,20170914,000000,60.3035,60.4973,59.4936,60.4973,192175.74869563,0
+WTS.US,D,20170915,000000,60.6353,61.2107,60.1603,61.018,268898.91584918,0
+WTS.US,D,20170918,000000,62.0214,63.833,61.5454,63.7853,172445.72663226,0
+WTS.US,D,20170919,000000,64.4521,65.4546,64.1171,65.2141,150281.27848517,0
+WTS.US,D,20170920,000000,65.1178,66.0736,64.929,64.929,163997.19129831,0
+WTS.US,D,20170921,000000,64.8326,66.0736,64.8326,65.2598,109575.33957064,0
+WTS.US,D,20170922,000000,65.3592,65.9743,65.0719,65.5936,55539.93663012,0
+WTS.US,D,20170925,000000,65.69,65.9743,65.3095,65.5936,70156.55690293,0
+WTS.US,D,20170926,000000,65.8351,66.3081,65.69,65.7387,106537.08725697,0
+WTS.US,D,20170927,000000,65.7864,67.2153,65.3095,66.9302,134161.1308998,0
+WTS.US,D,20170928,000000,66.8358,67.4072,66.3081,67.3605,107931.92584814,0
+WTS.US,D,20170929,000000,67.3118,67.3842,65.7387,65.9743,156578.17968641,0
+WTS.US,D,20171002,000000,66.0736,67.3118,66.0736,67.2651,121643.81315309,0
+WTS.US,D,20171003,000000,67.1676,67.1676,65.236,65.8819,136888.41270504,0
+WTS.US,D,20171004,000000,66.169,66.3558,65.69,65.7864,85829.87307814,0
+WTS.US,D,20171005,000000,65.8819,66.4045,65.547,65.8819,96165.365380657,0
+WTS.US,D,20171006,000000,65.7387,66.2614,65.6423,66.2167,51633.180922391,0
+WTS.US,D,20171009,000000,65.2598,65.715,65.0719,65.4993,171117.30892638,0
+WTS.US,D,20171010,000000,66.0736,66.0736,64.9767,65.1178,83751.704470087,0
+WTS.US,D,20171011,000000,65.0243,65.3592,64.3546,64.6438,146464.09033488,0
+WTS.US,D,20171012,000000,64.5961,64.929,64.4024,64.5474,99940.285694848,0
+WTS.US,D,20171013,000000,64.8813,64.929,64.2612,64.4521,78779.19546651,0
+WTS.US,D,20171016,000000,64.8326,66.1929,64.3079,64.8326,120091.97974213,0
+WTS.US,D,20171017,000000,64.5018,65.3095,63.7356,63.9741,113189.23955684,0
+WTS.US,D,20171018,000000,64.2612,64.6875,63.9741,64.3079,76229.036022053,0
+WTS.US,D,20171019,000000,64.0704,64.0704,63.33,63.9741,81626.236140689,0
+WTS.US,D,20171020,000000,64.3079,64.5961,64.1171,64.1648,119397.5795777,0
+WTS.US,D,20171023,000000,64.1171,64.2612,63.5467,63.6868,61262.196535875,0
+WTS.US,D,20171024,000000,63.7356,64.0208,63.5467,63.7853,74158.918430399,0
+WTS.US,D,20171025,000000,63.9741,64.0704,63.3053,63.7356,88356.88585045,0
+WTS.US,D,20171026,000000,63.7356,64.6438,63.7356,64.5474,111907.11519526,0
+WTS.US,D,20171027,000000,64.2841,65.0959,63.9501,65.0243,130379.16594626,0
+WTS.US,D,20171030,000000,64.5961,64.6438,63.9054,64.3546,153609.3673892,0
+WTS.US,D,20171031,000000,64.5961,64.6875,64.2135,64.2612,172301.81471412,0
+WTS.US,D,20171101,000000,64.6875,64.6875,63.4514,63.7853,109042.96611123,0
+WTS.US,D,20171102,000000,66.7384,67.3118,65.236,67.1209,289568.89407717,0
+WTS.US,D,20171103,000000,67.4072,67.4072,65.7864,66.3081,174980.79042096,0
+WTS.US,D,20171106,000000,66.3081,66.3081,65.3095,65.7864,185744.99934674,0
+WTS.US,D,20171107,000000,65.547,65.9266,65.0243,65.0243,154789.84766873,0
+WTS.US,D,20171108,000000,64.5961,65.4546,64.4024,65.2598,292194.53180037,0
+WTS.US,D,20171109,000000,64.7829,66.2614,64.7829,66.1223,190980.17276035,0
+WTS.US,D,20171110,000000,65.7864,67.2651,65.7864,67.0713,122086.61905504,0
+WTS.US,D,20171113,000000,66.7871,67.5512,66.5019,67.2153,131845.45730796,0
+WTS.US,D,20171114,000000,66.7384,67.2153,66.5993,67.0713,82942.577321964,0
+WTS.US,D,20171115,000000,66.9769,67.1209,66.5019,66.9302,162524.86167429,0
+WTS.US,D,20171116,000000,67.2651,68.7427,66.9302,68.6463,208649.13462551,0
+WTS.US,D,20171117,000000,68.3124,68.837,67.7867,68.695,179670.50747352,0
+WTS.US,D,20171120,000000,68.2647,68.9781,67.6933,68.8857,154220.23825849,0
+WTS.US,D,20171121,000000,69.1241,69.6945,68.9314,69.6945,115389.17978793,0
+WTS.US,D,20171122,000000,69.934,69.9807,69.0268,69.1241,75518.53382482,0
+WTS.US,D,20171124,000000,69.1728,69.4074,68.3601,69.2662,41871.323538319,0
+WTS.US,D,20171127,000000,69.3587,69.6945,69.0268,69.1241,147560.03494222,0
+WTS.US,D,20171128,000000,69.4074,71.0787,68.4306,70.9327,109391.1725705,0
+WTS.US,D,20171129,000000,71.0301,71.4574,70.5531,71.2208,119940.0168076,0
+WTS.US,D,20171130,000000,71.5458,71.6402,70.9217,71.1165,124645.83589295,0
+WTS.US,D,20171201,000000,71.2118,71.4017,68.2944,70.4914,186284.41744549,0
+WTS.US,D,20171204,000000,71.3062,71.9541,70.8293,70.9217,79189.797302871,0
+WTS.US,D,20171205,000000,70.8293,70.8293,69.7283,69.9211,93815.47496913,0
+WTS.US,D,20171206,000000,69.776,70.5898,69.5873,69.9678,112442.50778581,0
+WTS.US,D,20171207,000000,69.8734,71.4017,69.0119,71.0688,272104.22675313,0
+WTS.US,D,20171208,000000,71.4971,71.8329,69.8237,70.1099,102111.04099149,0
+WTS.US,D,20171211,000000,70.0612,70.7359,69.5396,69.8734,238059.49753191,0
+WTS.US,D,20171212,000000,69.9678,71.4017,69.776,70.7826,120385.8418407,0
+WTS.US,D,20171213,000000,70.875,72.5961,70.875,72.2632,141376.85434761,0
+WTS.US,D,20171214,000000,72.2632,72.2632,71.0191,71.4017,154749.59258674,0
+WTS.US,D,20171215,000000,71.5458,72.6944,70.9217,71.8796,300050.31105192,0
+WTS.US,D,20171218,000000,72.5017,74.6062,72.5017,74.1282,150889.1302233,0
+WTS.US,D,20171219,000000,74.1769,74.4612,72.6448,72.7411,124246.30420414,0
+WTS.US,D,20171220,000000,72.931,73.1446,72.6944,72.8356,62295.745766127,0
+WTS.US,D,20171221,000000,73.2687,73.7447,72.8833,73.4585,69772.120869866,0
+WTS.US,D,20171222,000000,73.7447,73.7447,72.7411,72.7879,58656.686353673,0
+WTS.US,D,20171226,000000,72.5961,73.2637,72.3109,72.5961,38610.661896629,0
+WTS.US,D,20171227,000000,72.5961,73.1943,72.5017,72.8356,58690.90317337,0
+WTS.US,D,20171228,000000,73.1227,73.6007,72.914,73.5023,82858.041649772,0
+WTS.US,D,20171229,000000,73.551,73.7696,72.5504,72.5961,81004.295123848,0
+WTS.US,D,20180102,000000,72.8833,73.3621,72.1659,72.6448,81096.881812439,0
+WTS.US,D,20180103,000000,72.2632,72.8594,71.8568,72.5504,122351.29621917,0
+WTS.US,D,20180104,000000,72.9767,73.6483,72.6448,72.8833,53212.18651369,0
+WTS.US,D,20180105,000000,73.0263,73.4585,72.4053,73.076,45892.806229736,0
+WTS.US,D,20180108,000000,72.8833,73.3621,72.454,73.1693,48002.172526336,0
+WTS.US,D,20180109,000000,73.1693,73.7447,72.5504,72.5961,64985.791620521,0
+WTS.US,D,20180110,000000,72.5961,73.076,72.1192,72.5504,74057.274348359,0
+WTS.US,D,20180111,000000,72.7879,74.0845,72.6944,74.0309,55658.689122009,0
+WTS.US,D,20180112,000000,74.5576,75.754,74.0796,75.1786,69686.578820624,0
+WTS.US,D,20180116,000000,75.754,76.6591,74.6996,74.797,72113.960264994,0
+WTS.US,D,20180117,000000,75.3714,75.754,74.9401,75.5105,65708.370342352,0
+WTS.US,D,20180118,000000,75.7052,76.3709,75.276,75.3714,76121.353677713,0
+WTS.US,D,20180119,000000,75.3714,76.995,74.8427,76.9453,89908.719261402,0
+WTS.US,D,20180122,000000,76.4694,76.4694,75.3464,76.1354,57069.629745974,0
+WTS.US,D,20180123,000000,75.9895,76.8022,75.5213,76.4694,63235.701930738,0
+WTS.US,D,20180124,000000,76.8022,77.5922,76.0003,76.5191,93631.307968998,0
+WTS.US,D,20180125,000000,76.995,77.7581,76.0857,77.7094,200644.41157058,0
+WTS.US,D,20180126,000000,77.9977,78.7151,76.995,78.5232,78609.117745076,0
+WTS.US,D,20180129,000000,78.3315,78.5719,76.2765,76.2765,153253.10991353,0
+WTS.US,D,20180130,000000,75.5582,76.4694,74.7483,76.2298,166051.20685716,0
+WTS.US,D,20180131,000000,76.6114,76.995,76.0372,76.2298,99221.732481216,0
+WTS.US,D,20180201,000000,75.7052,76.9453,74.9878,76.8996,122493.1953832,0
+WTS.US,D,20180202,000000,76.5191,76.5628,75.1786,76.1811,256539.59929931,0
+WTS.US,D,20180205,000000,75.5582,76.3709,73.3621,73.3621,109528.03984929,0
+WTS.US,D,20180206,000000,72.454,73.4098,71.0191,72.0705,203993.63439266,0
+WTS.US,D,20180207,000000,71.976,72.4053,71.3062,71.3062,222186.91870082,0
+WTS.US,D,20180208,000000,71.4494,71.4494,69.2057,69.2514,194211.64946759,0
+WTS.US,D,20180209,000000,70.2082,70.5411,68.0331,69.5873,205018.12622945,0
+WTS.US,D,20180212,000000,69.8237,71.2595,68.9165,70.7359,274313.22437767,0
+WTS.US,D,20180213,000000,70.1596,73.0263,68.6294,72.2632,356250.43102678,0
+WTS.US,D,20180214,000000,73.2687,74.4612,72.3109,72.5017,233174.54333168,0
+WTS.US,D,20180215,000000,73.076,73.9345,71.8796,73.8848,198155.64112616,0
+WTS.US,D,20180216,000000,73.6483,74.797,73.3621,73.7447,155040.43555416,0
+WTS.US,D,20180220,000000,73.3621,74.1769,72.6448,73.219,109626.66480018,0
+WTS.US,D,20180221,000000,73.3621,74.6996,73.3144,73.6007,101979.20559795,0
+WTS.US,D,20180222,000000,73.8391,75.3714,73.8391,74.4125,107501.19647078,0
+WTS.US,D,20180223,000000,74.9878,75.3714,73.8391,74.7483,80451.794123451,0
+WTS.US,D,20180226,000000,75.0316,75.3217,74.4612,75.1786,77407.503547491,0
+WTS.US,D,20180227,000000,75.4161,75.7052,74.4612,74.5099,93063.711312851,0
+WTS.US,D,20180228,000000,74.8427,75.276,72.1659,72.1659,115271.43367309,0
+WTS.US,D,20180301,000000,72.445,72.6358,70.7687,71.4384,106830.94935554,0
+WTS.US,D,20180302,000000,70.9574,72.0138,70.576,71.8229,81673.535862035,0
+WTS.US,D,20180305,000000,71.3897,72.3963,71.0558,71.9671,72734.894904784,0
+WTS.US,D,20180306,000000,72.3496,73.3075,72.0605,73.1625,75351.475234535,0
+WTS.US,D,20180307,000000,72.7342,74.1233,72.7342,73.8798,62336.000848123,0
+WTS.US,D,20180308,000000,74.1233,74.1233,73.1625,73.545,92407.553476314,0
+WTS.US,D,20180309,000000,74.2644,76.7088,73.5947,76.5647,209215.72490461,0
+WTS.US,D,20180312,000000,76.5647,80.7342,75.9418,76.8529,188264.9674797,0
+WTS.US,D,20180313,000000,77.139,77.9082,76.5647,76.8042,174165.62501054,0
+WTS.US,D,20180314,000000,77.2842,77.619,76.52,77.0903,86253.55781615,0
+WTS.US,D,20180315,000000,77.0903,78.2421,76.6611,77.0466,87478.318685882,0
+WTS.US,D,20180316,000000,77.0466,78.3365,76.997,78.1467,287591.36317411,0
+WTS.US,D,20180319,000000,77.9082,78.2421,76.7088,77.7144,101259.64600727,0
+WTS.US,D,20180320,000000,77.9559,78.2421,77.6667,77.9559,56203.139106007,0
+WTS.US,D,20180321,000000,76.6611,77.0903,74.1949,76.3719,205684.3478365,0
+WTS.US,D,20180322,000000,75.4151,76.7555,74.3598,74.4572,165731.1789553,0
+WTS.US,D,20180323,000000,74.5059,74.8397,72.9697,72.9697,134559.65621156,0
+WTS.US,D,20180326,000000,73.8798,75.4151,73.1168,75.3197,218430.11317354,0
+WTS.US,D,20180327,000000,75.3197,75.3197,73.2617,73.545,125395.58679513,0
+WTS.US,D,20180328,000000,73.6434,74.6023,73.3552,74.2187,122698.49630139,0
+WTS.US,D,20180329,000000,74.6966,75.4151,74.1233,74.4572,165472.54005347,0
+WTS.US,D,20180402,000000,74.2187,74.3111,71.3897,71.8696,114177.50181984,0
+WTS.US,D,20180403,000000,72.1559,72.2532,71.4384,72.1102,199267.68776631,0
+WTS.US,D,20180404,000000,70.863,73.1168,70.7926,73.0184,262309.15892641,0
+WTS.US,D,20180405,000000,73.4028,74.2187,73.4028,73.9772,113252.64131098,0
+WTS.US,D,20180406,000000,73.5947,74.0259,71.8229,72.1102,147576.13697502,0
+WTS.US,D,20180409,000000,72.8276,73.3791,71.8229,71.8696,101677.29248298,0
+WTS.US,D,20180410,000000,72.923,74.1233,72.7799,73.8331,91368.972360813,0
+WTS.US,D,20180411,000000,73.3552,73.5947,72.8276,73.2617,59803.956190565,0
+WTS.US,D,20180412,000000,73.8798,73.8798,73.3075,73.3552,49183.659182924,0
+WTS.US,D,20180413,000000,73.8331,74.3598,73.3075,73.6434,123406.98574452,0
+WTS.US,D,20180416,000000,74.2644,75.274,73.7387,75.0783,100045.95528509,0
+WTS.US,D,20180417,000000,75.6068,76.0372,75.1766,75.753,84182.433847446,0
+WTS.US,D,20180418,000000,75.9418,76.2775,75.5095,75.8941,108968.49420954,0
+WTS.US,D,20180419,000000,75.8454,76.2308,75.5572,76.0372,66856.646556293,0
+WTS.US,D,20180420,000000,75.8941,76.9483,75.8941,76.4216,109021.83219318,0
+WTS.US,D,20180423,000000,76.4216,77.0466,75.2243,75.5572,106483.74927332,0
+WTS.US,D,20180424,000000,75.9895,76.2775,72.9697,73.4973,170720.79636872,0
+WTS.US,D,20180425,000000,73.4028,73.9772,72.6358,73.0681,117978.58793733,0
+WTS.US,D,20180426,000000,73.3075,73.3075,71.7505,72.3963,69894.898869954,0
+WTS.US,D,20180427,000000,72.5414,72.5414,71.5835,72.1559,58893.184960401,0
+WTS.US,D,20180430,000000,72.3496,72.8773,71.2963,71.3897,81468.234943854,0
+WTS.US,D,20180501,000000,71.2963,71.8696,70.1944,71.7256,80844.281172913,0
+WTS.US,D,20180502,000000,71.4384,72.3963,71.2238,71.2487,75735.9112676,0
+WTS.US,D,20180503,000000,70.9087,71.4851,69.7125,70.9574,112758.51017948,0
+WTS.US,D,20180504,000000,73.692,74.7215,70.5521,71.5338,186974.79210172,0
+WTS.US,D,20180507,000000,72.1559,72.5642,70.4329,71.9671,253489.27046105,0
+WTS.US,D,20180508,000000,72.1102,73.9295,71.342,73.5947,149720.72646836,0
+WTS.US,D,20180509,000000,73.8331,73.8798,72.1102,72.8276,91712.14693483,0
+WTS.US,D,20180510,000000,73.3075,74.1719,72.923,73.692,70734.217329575,0
+WTS.US,D,20180511,000000,73.5947,74.3598,73.3552,73.4516,122430.80000611,0
+WTS.US,D,20180514,000000,73.692,74.1719,73.1625,74.0746,156933.43078503,0
+WTS.US,D,20180515,000000,73.692,73.9295,73.4028,73.692,115816.89003414,0
+WTS.US,D,20180516,000000,73.8798,74.6023,73.4516,73.8331,152232.64358492,0
+WTS.US,D,20180517,000000,73.9295,74.3598,73.7387,74.1719,124265.42536808,0
+WTS.US,D,20180518,000000,74.0746,74.7453,73.7874,74.2187,101940.96327005,0
+WTS.US,D,20180521,000000,74.9371,75.6068,74.8884,75.274,106227.1231256,0
+WTS.US,D,20180522,000000,75.6068,75.7042,74.4085,74.5059,87317.298357898,0
+WTS.US,D,20180523,000000,74.7453,75.1269,73.4973,74.3598,83418.593666569,0
+WTS.US,D,20180524,000000,74.2187,74.6023,73.6434,74.4085,58292.377861607,0
+WTS.US,D,20180525,000000,74.2187,74.4085,73.6434,73.9295,88018.743161681,0
+WTS.US,D,20180529,000000,73.5947,74.0259,72.5871,73.692,109021.83219318,0
+WTS.US,D,20180530,000000,74.1719,75.5095,74.1719,75.4618,127692.13922301,0
+WTS.US,D,20180531,000000,75.3297,75.5194,73.9355,73.9355,110708.52012882,0
+WTS.US,D,20180601,000000,74.5129,75.6654,74.5129,74.9461,101262.66513842,0
+WTS.US,D,20180604,000000,75.0862,75.8563,74.5129,75.283,105320.37740364,0
+WTS.US,D,20180605,000000,75.4241,75.8563,74.6092,75.8085,137642.18911542,0
+WTS.US,D,20180606,000000,75.8563,76.7685,74.802,76.5309,178308.879325,0
+WTS.US,D,20180607,000000,76.5309,77.154,76.1474,76.8182,95940.943298528,0
+WTS.US,D,20180608,000000,76.9622,77.4909,76.7685,77.3934,98417.637218342,0
+WTS.US,D,20180611,000000,77.7791,78.2599,77.0109,77.1053,173611.11125605,0
+WTS.US,D,20180612,000000,77.2991,77.635,76.9622,77.3934,163575.5193144,0
+WTS.US,D,20180613,000000,77.5396,78.0671,76.7208,76.9622,152835.46343782,0
+WTS.US,D,20180614,000000,77.1053,77.5396,76.6731,77.154,150661.68901003,0
+WTS.US,D,20180615,000000,76.9155,77.2991,75.2333,76.3352,264595.64758379,0
+WTS.US,D,20180618,000000,75.904,76.987,75.3793,76.9155,154274.58261918,0
+WTS.US,D,20180619,000000,76.2428,77.0109,75.0385,76.9155,231345.95623201,0
+WTS.US,D,20180620,000000,77.2514,78.0184,76.3352,77.7304,107567.61735607,0
+WTS.US,D,20180621,000000,77.4909,77.5396,76.0003,76.1941,143010.2042996,0
+WTS.US,D,20180622,000000,77.0109,77.2991,75.7151,76.049,185217.65777259,0
+WTS.US,D,20180625,000000,75.904,76.049,74.8477,75.4708,189582.31503803,0
+WTS.US,D,20180626,000000,75.6654,76.1474,75.283,75.6654,143309.09828343,0
+WTS.US,D,20180627,000000,75.8085,76.6263,75.1846,75.1846,87774.193538555,0
+WTS.US,D,20180628,000000,75.7151,76.3342,73.9832,75.0385,80439.717598852,0
+WTS.US,D,20180629,000000,75.5194,76.1474,75.3297,75.3297,95680.291642603,0
+WTS.US,D,20180702,000000,74.8964,76.5776,74.3171,76.5776,104708.5001573,0
+WTS.US,D,20180703,000000,76.8669,77.2991,76.6731,76.7685,85513.870684469,0
+WTS.US,D,20180705,000000,76.5776,78.402,76.1266,78.3086,154237.34666834,0
+WTS.US,D,20180706,000000,78.2599,78.8819,77.635,78.4994,76831.855874946,0
+WTS.US,D,20180709,000000,78.4994,79.8458,77.9697,79.6531,107050.33955242,0
+WTS.US,D,20180710,000000,79.7961,80.4063,79.1265,79.4593,125681.3978773,0
+WTS.US,D,20180711,000000,79.0768,79.4593,78.1635,78.402,114549.86132831,0
+WTS.US,D,20180712,000000,78.1138,79.028,77.154,78.8819,121534.11805464,0
+WTS.US,D,20180713,000000,78.7389,80.3734,78.7389,79.7474,95945.975183778,0
+WTS.US,D,20180716,000000,79.3172,80.1321,78.3086,78.5978,102552.8405164,0
+WTS.US,D,20180717,000000,78.3543,79.0768,78.1138,78.9306,73604.404675902,0
+WTS.US,D,20180718,000000,78.9306,79.9433,78.3543,79.7961,74573.54577496,0
+WTS.US,D,20180719,000000,79.6054,80.7103,79.4106,80.5652,76286.399513897,0
+WTS.US,D,20180720,000000,80.278,81.2856,80.0347,80.7103,105426.04699387,0
+WTS.US,D,20180723,000000,80.5652,80.6148,79.6531,79.6987,76839.906891344,0
+WTS.US,D,20180724,000000,80.2283,80.6148,79.6531,80.278,127461.67887858,0
+WTS.US,D,20180725,000000,80.3277,80.9001,79.7961,80.9001,90694.699737377,0
+WTS.US,D,20180726,000000,81.0462,82.007,80.9488,80.9985,113907.79277047,0
+WTS.US,D,20180727,000000,81.1425,81.3333,79.9433,80.4678,128577.75102693,0
+WTS.US,D,20180730,000000,80.4191,81.1902,80.278,80.7103,141954.51477425,0
+WTS.US,D,20180731,000000,81.1425,82.3907,80.9488,82.1988,180795.63701532,0
+WTS.US,D,20180801,000000,82.007,82.0547,79.4106,80.8057,138268.15564045,0
+WTS.US,D,20180802,000000,84.4574,85.3695,81.2866,82.9678,148492.94646748,0
+WTS.US,D,20180803,000000,89.693,89.693,82.5843,83.112,235093.70436585,0
+WTS.US,D,20180806,000000,83.1587,83.5929,82.1988,82.3907,203377.73163811,0
+WTS.US,D,20180807,000000,82.8228,82.9928,81.5748,81.8143,119372.42015145,0
+WTS.US,D,20180808,000000,81.9097,82.3907,80.757,81.7646,102803.42840183,0
+WTS.US,D,20180809,000000,81.7646,82.0547,80.3963,80.757,104440.80386202,0
+WTS.US,D,20180810,000000,80.4191,80.7103,79.7474,80.0347,109527.03347223,0
+WTS.US,D,20180813,000000,79.9433,80.4191,78.8819,79.1732,94533.021805712,0
+WTS.US,D,20180814,000000,79.509,80.1321,79.2208,79.6987,153404.06647102,0
+WTS.US,D,20180815,000000,79.3172,79.3629,78.1575,78.6912,88631.626785073,0
+WTS.US,D,20180816,000000,79.1265,79.8946,78.9306,79.1732,122384.50666181,0
+WTS.US,D,20180817,000000,79.1265,80.0834,79.1265,79.8946,64751.305767894,0
+WTS.US,D,20180820,000000,80.0834,80.8057,79.99,80.0347,79450.448958796,0
+WTS.US,D,20180821,000000,80.2283,81.6702,80.1797,81.1902,158689.55873712,0
+WTS.US,D,20180822,000000,81.0948,81.0948,79.8946,80.2283,70132.403853732,0
+WTS.US,D,20180823,000000,80.1797,80.1797,79.5587,79.8946,131561.65897989,0
+WTS.US,D,20180824,000000,80.1797,80.278,79.6987,80.0347,56624.811089917,0
+WTS.US,D,20180827,000000,80.4678,80.9736,80.278,80.3277,57530.550434831,0
+WTS.US,D,20180828,000000,80.4191,80.6148,79.9433,80.0834,45884.755213337,0
+WTS.US,D,20180829,000000,80.0834,80.4678,79.7961,80.1797,98677.282497218,0
+WTS.US,D,20180830,000000,80.0932,80.6745,79.6133,79.805,90773.19714727,0
+WTS.US,D,20180831,000000,79.517,79.805,79.2268,79.4186,89627.940064478,0
+WTS.US,D,20180904,000000,79.18,79.18,77.6857,78.2648,224824.63294862,0
+WTS.US,D,20180905,000000,78.1675,78.6971,77.7343,78.6525,158503.37898288,0
+WTS.US,D,20180906,000000,78.7438,79.4186,78.7438,79.035,199884.5968979,0
+WTS.US,D,20180907,000000,78.8402,79.18,77.5903,78.0224,126627.39230421,0
+WTS.US,D,20180910,000000,78.407,78.8889,77.8316,77.8803,80365.24569716,0
+WTS.US,D,20180911,000000,77.7343,77.7343,76.7218,76.9165,107741.72058571,0
+WTS.US,D,20180912,000000,76.8192,76.9165,75.5175,76.6741,248867.98704789,0
+WTS.US,D,20180913,000000,76.7695,77.3477,76.7218,76.9165,136181.936016,0
+WTS.US,D,20180914,000000,77.0606,78.6525,77.0606,78.3583,105066.77038706,0
+WTS.US,D,20180917,000000,78.407,78.9873,77.9737,78.6971,134426.81444097,0
+WTS.US,D,20180918,000000,78.9873,79.18,78.1675,78.9873,111999.70188385,0
+WTS.US,D,20180919,000000,78.9376,79.517,78.5054,78.6525,136289.61836034,0
+WTS.US,D,20180920,000000,79.0837,79.8547,78.9376,79.1333,60510.432879597,0
+WTS.US,D,20180921,000000,79.2765,79.6133,78.4567,78.4567,283267.96736772,0
+WTS.US,D,20180924,000000,78.8889,80.1896,78.5054,80.1896,204165.72486819,0
+WTS.US,D,20180925,000000,80.4301,80.9111,80.1419,80.5761,153984.74602881,0
+WTS.US,D,20180926,000000,80.6745,81.0104,79.4673,79.517,189737.29710371,0
+WTS.US,D,20180927,000000,79.661,80.2383,79.2268,79.661,124265.42536808,0
+WTS.US,D,20180928,000000,79.4186,80.5761,79.4186,79.9521,150141.39207523,0
+WTS.US,D,20181001,000000,80.288,80.4967,78.0414,78.3395,135792.46809769,0
+WTS.US,D,20181002,000000,78.3305,78.6872,77.2245,77.7343,120825.62861152,0
+WTS.US,D,20181003,000000,77.9737,78.7538,77.7144,78.0513,70728.179067275,0
+WTS.US,D,20181004,000000,77.7829,77.938,77.0327,77.166,82784.576125129,0
+WTS.US,D,20181005,000000,77.166,77.928,75.4041,76.0382,85401.15645488,0
+WTS.US,D,20181008,000000,75.5651,75.6535,74.4979,75.5552,51299.063741822,0
+WTS.US,D,20181009,000000,75.3664,76.0382,74.5268,74.6509,114622.3204759,0
+WTS.US,D,20181010,000000,74.2654,74.5755,71.5795,71.6182,108601.16658632,0
+WTS.US,D,20181011,000000,71.2536,71.8489,69.1968,69.6151,104973.17732142,0
+WTS.US,D,20181012,000000,70.7339,71.1175,67.8712,68.9672,79020.725958487,0
+WTS.US,D,20181015,000000,68.9195,70.3463,68.9195,69.6528,76982.812432431,0
+WTS.US,D,20181016,000000,70.0742,71.9651,69.8743,71.8209,91921.473361211,0
+WTS.US,D,20181017,000000,71.51,72.282,69.8843,70.9904,79264.269204564,0
+WTS.US,D,20181018,000000,70.4407,70.7806,68.8828,69.2941,75026.415447417,0
+WTS.US,D,20181019,000000,69.3041,69.3428,67.6873,68.3908,157322.89870334,0
+WTS.US,D,20181022,000000,68.6034,69.5773,68.0213,68.7864,123985.65254821,0
+WTS.US,D,20181023,000000,67.591,68.21,65.9524,67.3316,122755.85979322,0
+WTS.US,D,20181024,000000,67.4192,68.1037,65.5003,65.5003,119117.80675783,0
+WTS.US,D,20181025,000000,65.8967,66.9282,65.7904,66.4831,155905.91981708,0
+WTS.US,D,20181026,000000,65.6543,67.573,65.3185,66.4831,59273.595485265,0
+WTS.US,D,20181029,000000,67.5155,68.2557,64.8166,65.5779,90518.583753643,0
+WTS.US,D,20181030,000000,65.5966,67.3018,65.5489,67.2343,160966.99000104,0
+WTS.US,D,20181031,000000,68.2289,68.5449,66.9092,67.4766,177897.27111159,0
+WTS.US,D,20181101,000000,67.9855,69.2375,67.9576,68.6801,113439.82744227,0
+WTS.US,D,20181102,000000,69.1143,69.7293,68.1216,68.4575,156085.05493196,0
+WTS.US,D,20181105,000000,72.0227,73.4377,71.0498,71.9064,387190.48704903,0
+WTS.US,D,20181106,000000,71.974,72.6776,71.7634,72.3009,100611.53918714,0
+WTS.US,D,20181107,000000,72.7362,74.2753,71.7912,74.0159,119902.78085675,0
+WTS.US,D,20181108,000000,73.708,74.6052,73.6602,73.7766,93247.878312985,0
+WTS.US,D,20181109,000000,73.5231,73.5231,71.5498,72.2036,73962.674905667,0
+WTS.US,D,20181112,000000,72.3586,72.6289,71.0877,71.1761,85270.327438393,0
+WTS.US,D,20181113,000000,71.5695,72.7937,70.6067,70.6853,102703.79707389,0
+WTS.US,D,20181114,000000,71.4156,72.0158,69.6727,70.422,66188.412195157,0
+WTS.US,D,20181115,000000,70.0742,72.0128,69.7969,71.7335,79050.917269984,0
+WTS.US,D,20181116,000000,71.0976,72.1708,70.6167,71.4722,180577.25319548,0
+WTS.US,D,20181119,000000,71.4623,71.4722,69.4749,70.2321,173239.75812463,0
+WTS.US,D,20181120,000000,69.2852,71.3759,68.6701,69.3617,125858.52023808,0
+WTS.US,D,20181121,000000,69.7195,71.0976,69.625,70.0393,56458.758876682,0
+WTS.US,D,20181123,000000,69.3041,70.6951,69.3041,69.8346,36559.665468924,0
+WTS.US,D,20181126,000000,70.5283,70.9317,69.2375,70.1934,116371.40378863,0
+WTS.US,D,20181127,000000,69.635,70.094,68.4475,68.6124,90647.400016031,0
+WTS.US,D,20181128,000000,68.8628,70.7518,68.4276,70.4507,153567.0995531,0
+WTS.US,D,20181129,000000,70.2898,71.2844,69.3209,69.775,118724.31333131,0
+WTS.US,D,20181130,000000,69.7652,71.6114,69.4272,71.2555,176265.93391369,0
+WTS.US,D,20181203,000000,72.6049,73.3404,71.2844,72.2682,102267.02943422,0
+WTS.US,D,20181204,000000,73.6802,74.1729,69.1391,69.3587,232596.88290503,0
+WTS.US,D,20181206,000000,68.1931,68.7228,66.4473,68.5587,173750.99766599,0
+WTS.US,D,20181207,000000,68.848,69.2265,67.3425,67.8543,138868.96273924,0
+WTS.US,D,20181210,000000,67.3615,68.2031,66.8984,67.7261,166655.0330871,0
+WTS.US,D,20181211,000000,68.9443,68.9443,67.4579,68.1534,84405.849552525,0
+WTS.US,D,20181212,000000,69.1201,69.7462,68.6364,68.7048,129287.2468471,0
+WTS.US,D,20181213,000000,69.0219,69.4372,68.2687,68.2974,147503.67782743,0
+WTS.US,D,20181214,000000,67.7182,68.7913,67.1498,67.7947,125499.24363127,0
+WTS.US,D,20181217,000000,67.4678,68.066,65.1376,65.3622,265412.82574832,0
+WTS.US,D,20181218,000000,65.9395,66.8498,64.9757,64.9945,142731.43785678,0
+WTS.US,D,20181219,000000,65.1674,65.5341,62.8502,63.4206,127602.57166557,0
+WTS.US,D,20181220,000000,62.9863,63.4494,61.5754,62.1069,198472.64989688,0
+WTS.US,D,20181221,000000,62.1815,63.3223,60.7436,61.0804,387979.48665616,0
+WTS.US,D,20181224,000000,60.8013,61.0337,59.5264,59.5264,85826.85394699,0
+WTS.US,D,20181226,000000,60.0789,61.7194,59.0902,61.6428,122867.56764577,0
+WTS.US,D,20181227,000000,60.2796,62.0394,59.5264,62.0205,143087.69533245,0
+WTS.US,D,20181228,000000,62.1168,62.8929,61.0238,62.0016,109932.60342335,0
+WTS.US,D,20181231,000000,62.3494,62.6842,61.3528,62.3395,110231.49740717,0
+WTS.US,D,20190102,000000,61.0238,62.4915,59.8055,62.4349,151654.98315828,0
+WTS.US,D,20190103,000000,61.794,62.1665,60.5509,61.0904,102801.41564772,0
+WTS.US,D,20190104,000000,62.0871,63.3719,61.5267,62.8413,128018.20538718,0
+WTS.US,D,20190107,000000,62.7142,64.7113,62.6942,64.1052,158475.20042548,0
+WTS.US,D,20190108,000000,64.9667,65.8829,64.298,65.4297,117068.82308422,0
+WTS.US,D,20190109,000000,65.719,67.0216,65.719,66.5904,90692.686983277,0
+WTS.US,D,20190110,000000,66.0677,68.2487,65.689,68.1633,168868.05621985,0
+WTS.US,D,20190111,000000,68.037,68.6661,66.7911,68.2587,127647.85863282,0
+WTS.US,D,20190114,000000,67.6396,68.1931,67.0902,67.7182,95349.193593185,0
+WTS.US,D,20190115,000000,67.3902,68.2687,67.3425,68.1147,81519.560173399,0
+WTS.US,D,20190116,000000,68.1832,68.8012,67.8046,67.9806,114293.23518058,0
+WTS.US,D,20190117,000000,67.7182,69.3985,67.7182,68.8678,138316.46173885,0
+WTS.US,D,20190118,000000,69.5644,71.3023,69.2632,71.0996,119585.77208603,0
+WTS.US,D,20190122,000000,70.6067,70.6067,69.0129,69.6428,124431.47758132,0
+WTS.US,D,20190123,000000,69.7274,69.9211,68.066,68.2687,122639.12005544,0
+WTS.US,D,20190124,000000,68.2876,69.4173,67.8921,69.3985,127250.3396981,0
+WTS.US,D,20190125,000000,70.1129,71.2108,69.8426,70.5183,84882.872274179,0
+WTS.US,D,20190128,000000,69.5266,70.412,69.1391,69.623,91656.796197086,0
+WTS.US,D,20190129,000000,69.9887,70.9277,69.5266,70.567,94078.139379155,0
+WTS.US,D,20190130,000000,71.0897,71.6212,70.1228,71.5528,86170.028521007,0
+WTS.US,D,20190131,000000,71.5825,72.9339,70.9029,72.3268,128243.63384636,0
+WTS.US,D,20190201,000000,72.4619,72.8047,71.4941,71.8906,83051.266043353,0
+WTS.US,D,20190204,000000,71.8906,72.924,71.5915,72.5951,74100.548561505,0
+WTS.US,D,20190205,000000,72.6546,73.1565,72.443,72.8385,69518.513853291,0
+WTS.US,D,20190206,000000,72.8007,73.2062,72.453,72.7431,72264.91682248,0
+WTS.US,D,20190207,000000,72.4232,72.453,69.8923,70.0086,194481.35851696,0
+WTS.US,D,20190208,000000,73.8511,80.0257,73.3601,79.0111,300634.00974087,0
+WTS.US,D,20190211,000000,78.103,78.7299,74.9689,76.0262,184276.69523093,0
+WTS.US,D,20190212,000000,76.2209,77.156,76.1334,77.0029,156894.18208008,0
+WTS.US,D,20190213,000000,76.9632,77.5723,76.1911,76.8856,137731.75667286,0
+WTS.US,D,20190214,000000,76.3144,77.9658,76.3144,76.9632,135670.69647465,0
+WTS.US,D,20190215,000000,77.3974,78.411,77.3974,78.0254,144265.15648083,0
+WTS.US,D,20190219,000000,77.5336,78.0831,76.6055,77.5336,104470.99517351,0
+WTS.US,D,20190220,000000,77.466,79.1095,77.466,78.6852,219974.90194514,0
+WTS.US,D,20190221,000000,78.3912,78.9526,78.0204,78.6078,84456.16840502,0
+WTS.US,D,20190222,000000,78.8552,79.3013,78.3912,79.031,123944.39108917,0
+WTS.US,D,20190225,000000,79.4056,79.9203,78.2878,78.3622,120703.85698848,0
+WTS.US,D,20190226,000000,78.4209,79.0499,77.8138,77.8138,127066.17269797,0
+WTS.US,D,20190227,000000,77.5723,78.5292,77.166,78.3533,75639.299070808,0
+WTS.US,D,20190228,000000,78.3335,78.3622,77.3756,78.0045,119013.14354464,0
+WTS.US,D,20190301,000000,78.4507,78.4507,77.2117,78.0731,113130.86968794,0
+WTS.US,D,20190304,000000,78.3722,78.6186,77.3169,77.6657,195742.34896049,0
+WTS.US,D,20190305,000000,77.6468,78.3076,77.3994,77.5803,181390.4058518,0
+WTS.US,D,20190306,000000,77.6946,78.4507,77.1331,77.153,256267.87749583,0
+WTS.US,D,20190307,000000,77.0387,77.2642,75.8543,76.3382,110641.09286648,0
+WTS.US,D,20190308,000000,75.6824,76.3978,75.5532,75.741,165088.10402041,0
+WTS.US,D,20190311,000000,75.6724,77.3656,74.8665,76.989,156894.18208008,0
+WTS.US,D,20190312,000000,77.0189,77.143,76.2338,76.5717,219187.91509211,0
+WTS.US,D,20190313,000000,76.9792,77.474,76.6641,76.8142,125744.79963144,0
+WTS.US,D,20190314,000000,76.5239,76.9016,75.9805,76.3879,88887.246555748,0
+WTS.US,D,20190315,000000,76.688,77.3944,76.2905,76.5161,293401.17788321,0
+WTS.US,D,20190318,000000,76.7357,77.9191,76.7357,77.8913,172822.11164892,0
+WTS.US,D,20190319,000000,78.401,78.9049,77.3846,77.7929,101295.87558107,0
+WTS.US,D,20190320,000000,77.8128,78.8174,77.0676,77.3756,97644.739644017,0
+WTS.US,D,20190321,000000,77.1927,79.1492,76.9592,78.4994,105585.05456776,0
+WTS.US,D,20190322,000000,78.0145,78.0533,74.4215,74.4899,130369.10217576,0
+WTS.US,D,20190325,000000,74.635,75.2948,73.7547,74.9928,130131.59719198,0
+WTS.US,D,20190326,000000,75.6624,76.9692,75.4201,76.2716,104380.42123902,0
+WTS.US,D,20190327,000000,76.3581,77.2782,76.3581,76.9116,176616.15312706,0
+WTS.US,D,20190328,000000,77.2504,77.8326,76.049,76.9304,114484.44682007,0
+WTS.US,D,20190329,000000,77.6657,78.5591,77.6468,78.2778,132567.02965274,0
+WTS.US,D,20190401,000000,78.9446,80.4261,78.9446,79.6521,129198.68566672,0
+WTS.US,D,20190402,000000,79.6899,80.2721,78.6275,78.7131,126662.61550096,0
+WTS.US,D,20190403,000000,79.4086,80.3884,79.0618,80.2622,138422.13132909,0
+WTS.US,D,20190404,000000,80.3704,80.9091,79.3043,79.8667,131537.5059307,0
+WTS.US,D,20190405,000000,80.1936,80.756,79.4373,80.756,224815.57555518,0
+WTS.US,D,20190408,000000,80.4261,81.396,79.8369,81.3761,71667.128854836,0
+WTS.US,D,20190409,000000,80.7859,80.8236,79.1413,79.3509,215461.30087631,0
+WTS.US,D,20190410,000000,79.4473,81.0759,79.1413,80.9885,141919.2915775,0
+WTS.US,D,20190411,000000,81.1158,81.9087,80.4837,80.8812,164371.56356087,0
+WTS.US,D,20190412,000000,81.6852,82.006,80.4063,81.2032,270630.89075207,0
+WTS.US,D,20190415,000000,81.2389,81.3363,80.6021,81.1445,106963.79112613,0
+WTS.US,D,20190416,000000,81.4833,82.0736,80.9687,82.0359,194764.15046798,0
+WTS.US,D,20190417,000000,82.4601,82.7414,81.5519,82.2673,147584.18799142,0
+WTS.US,D,20190418,000000,82.3747,83.6296,81.9961,83.0325,161863.67195251,0
+WTS.US,D,20190422,000000,82.8487,82.8487,81.5032,81.9564,136829.03645909,0
+WTS.US,D,20190423,000000,82.1213,83.3614,81.4337,82.6927,133219.16198108,0
+WTS.US,D,20190424,000000,82.8974,83.7499,82.6062,83.6634,133815.94357167,0
+WTS.US,D,20190425,000000,83.4756,83.4756,81.4138,82.1024,126809.54655024,0
+WTS.US,D,20190426,000000,82.2485,82.5973,81.7516,82.3647,97905.391299942,0
+WTS.US,D,20190429,000000,82.6628,83.4856,82.0159,83.0613,142929.69413561,0
+WTS.US,D,20190430,000000,83.3614,83.6734,82.0359,82.8974,163146.80269114,0
+WTS.US,D,20190501,000000,82.7414,83.0325,81.841,82.0736,274560.79313195,0
+WTS.US,D,20190502,000000,81.5907,81.851,80.2224,81.7039,113097.6592453,0
+WTS.US,D,20190503,000000,82.1313,84.3501,81.6096,83.7698,159223.94495062,0
+WTS.US,D,20190506,000000,83.731,84.8728,82.4989,84.7564,172250.48948457,0
+WTS.US,D,20190507,000000,83.3694,83.8831,81.5172,82.4989,180122.37076893,0
+WTS.US,D,20190508,000000,82.3051,82.7711,81.7427,81.8997,91134.486508186,0
+WTS.US,D,20190509,000000,81.0571,82.6112,80.5622,82.4989,101895.67630282,0
+WTS.US,D,20190510,000000,81.9275,82.6628,80.5324,82.315,87682.613227014,0
+WTS.US,D,20190513,000000,80.2224,80.5821,79.188,80.0475,179691.64139157,0
+WTS.US,D,20190514,000000,80.2125,81.6384,79.6034,80.9786,191291.14326876,0
+WTS.US,D,20190515,000000,80.4748,81.2389,80.1261,80.8713,66402.770506786,0
+WTS.US,D,20190516,000000,81.1256,81.2389,80.0774,80.6218,140226.56537957,0
+WTS.US,D,20190517,000000,79.9541,80.4231,79.033,79.4673,177709.07860325,0
+WTS.US,D,20190520,000000,78.7885,79.3242,77.7531,78.8651,191540.72477714,0
+WTS.US,D,20190521,000000,79.497,80.8147,79.497,80.7172,109551.18652143,0
+WTS.US,D,20190522,000000,80.3417,80.8624,79.4086,79.6709,79231.058761917,0
+WTS.US,D,20190523,000000,78.7131,78.7697,77.5604,78.6375,166308.83938194,0
+WTS.US,D,20190524,000000,79.0916,79.8856,78.9346,79.0131,122746.80239978,0
+WTS.US,D,20190528,000000,79.2446,79.982,78.8749,78.9644,114514.63813156,0
+WTS.US,D,20190529,000000,78.3335,79.7484,78.3335,79.1682,97877.212742544,0
+WTS.US,D,20190530,000000,79.5378,80.3247,78.7588,79.0817,110477.05340735,0
+WTS.US,D,20190531,000000,78.0115,79.3619,77.7353,79.0518,214637.07807245,0
+WTS.US,D,20190603,000000,79.2745,80.7809,78.9684,79.662,164266.90034768,0
+WTS.US,D,20190604,000000,80.45,83.4111,80.1389,83.2878,236916.25320323,0
+WTS.US,D,20190605,000000,83.5283,83.6764,82.5238,83.3236,79254.205434065,0
+WTS.US,D,20190606,000000,83.5085,84.044,82.8298,83.9357,64971.702341823,0
+WTS.US,D,20190607,000000,84.5498,85.0924,84.2318,84.8409,91856.058852966,0
+WTS.US,D,20190610,000000,85.3081,86.6464,85.1798,85.4422,68432.633016444,0
+WTS.US,D,20190611,000000,86.3255,87.4155,85.161,85.5286,131612.98420944,0
+WTS.US,D,20190612,000000,85.0238,85.6359,84.7427,85.46,96998.645577977,0
+WTS.US,D,20190613,000000,86.0056,87.1472,86.0056,87.0647,104324.06412423,0
+WTS.US,D,20190614,000000,87.025,87.025,85.7244,85.7442,70941.531001855,0
+WTS.US,D,20190617,000000,85.9757,86.2341,85.0138,85.1897,114486.45957416,0
+WTS.US,D,20190618,000000,86.0254,87.6858,86.0254,86.5113,126948.42658313,0
+WTS.US,D,20190619,000000,86.713,87.2486,85.8882,87.2198,108352.591455,0
+WTS.US,D,20190620,000000,88.4043,88.5295,86.8601,88.2899,193661.16122129,0
+WTS.US,D,20190621,000000,87.8806,88.916,87.8806,88.3287,244112.85548709,0
+WTS.US,D,20190624,000000,88.7461,89.6165,88.28,88.8911,122129.89326819,0
+WTS.US,D,20190625,000000,88.9497,89.8133,88.2065,88.6477,210447.53041369,0
+WTS.US,D,20190626,000000,88.9408,90.1123,88.28,89.5489,185031.47801836,0
+WTS.US,D,20190627,000000,89.862,90.2902,88.8713,89.9295,119529.41497123,0
+WTS.US,D,20190628,000000,90.0081,91.4061,89.7934,90.5028,322125.19164158,0
+WTS.US,D,20190701,000000,91.3067,92.0858,89.9007,90.5785,209748.098364,0
+WTS.US,D,20190702,000000,89.6364,90.2704,87.6461,89.3273,190563.53266168,0
+WTS.US,D,20190703,000000,89.5589,89.9007,88.5483,89.9007,76054.932792419,0
+WTS.US,D,20190705,000000,89.3373,89.7934,87.814,88.9796,163008.9290353,0
+WTS.US,D,20190708,000000,88.8216,89.0273,88.3943,88.7919,373773.46821972,0
+WTS.US,D,20190709,000000,88.28,89.0551,88.2362,88.8713,158640.24626167,0
+WTS.US,D,20190710,000000,89.5589,89.9007,88.2602,88.7362,113499.20368821,0
+WTS.US,D,20190711,000000,88.8911,89.5688,87.2098,87.4155,126066.84028741,0
+WTS.US,D,20190712,000000,87.8229,89.9007,87.8229,89.5489,110022.17098079,0
+WTS.US,D,20190715,000000,89.5788,90.2902,88.2702,88.8513,82019.729567202,0
+WTS.US,D,20190716,000000,88.6477,90.0538,88.6477,89.9107,121926.6051041,0
+WTS.US,D,20190717,000000,89.8033,90.1223,88.3566,88.4629,120812.54570986,0
+WTS.US,D,20190718,000000,88.3376,89.3423,87.9769,88.3287,99493.45428469,0
+WTS.US,D,20190719,000000,88.3476,88.921,88.0048,88.2015,139711.30033001,0
+WTS.US,D,20190722,000000,88.2215,88.9796,87.6948,88.2215,70439.348853953,0
+WTS.US,D,20190723,000000,88.6964,89.9107,88.0724,89.9107,108696.77240607,0
+WTS.US,D,20190724,000000,89.539,90.7741,89.074,90.7642,136108.47049136,0
+WTS.US,D,20190725,000000,90.95,90.95,89.5599,89.9196,165827.79115209,0
+WTS.US,D,20190726,000000,90.0925,91.0474,89.5211,90.7344,101452.87040085,0
+WTS.US,D,20190729,000000,90.4264,90.8715,89.5131,89.9791,220901.77520809,0
+WTS.US,D,20190730,000000,90.8913,91.2213,88.7919,90.8913,125526.41581162,0
+WTS.US,D,20190731,000000,91.0474,92.202,89.6463,90.162,210812.84528281,0
+WTS.US,D,20190801,000000,89.1416,91.9794,88.911,89.539,145607.6634654,0
+WTS.US,D,20190802,000000,91.2968,91.6396,89.3373,91.2968,194332.41471358,0
+WTS.US,D,20190805,000000,89.367,90.1819,88.2313,88.9597,201674.94166968,0
+WTS.US,D,20190806,000000,89.3373,90.5218,89.0452,89.9394,95870.496905035,0
+WTS.US,D,20190807,000000,88.7262,90.1223,87.8319,89.5788,133166.83037449,0
+WTS.US,D,20190808,000000,91.9218,92.0123,90.017,91.9218,104971.16456732,0
+WTS.US,D,20190809,000000,91.5909,91.5909,90.3677,90.8913,142614.69811899,0
+WTS.US,D,20190812,000000,90.6182,90.6807,89.5877,89.696,56833.131139246,0
+WTS.US,D,20190813,000000,89.5877,91.8821,89.5877,90.7642,96296.194397145,0
+WTS.US,D,20190814,000000,89.3473,89.7357,87.6561,87.8905,114097.9980329,0
+WTS.US,D,20190815,000000,87.9392,89.0839,87.4533,88.5006,111210.70227672,0
+WTS.US,D,20190816,000000,89.0551,90.794,89.0551,90.7155,119887.685201,0
+WTS.US,D,20190819,000000,91.8424,91.8821,90.3975,90.4264,194581.99622195,0
+WTS.US,D,20190820,000000,90.5405,90.6469,89.2976,89.4864,105059.72574771,0
+WTS.US,D,20190821,000000,90.5218,90.5218,89.218,89.377,112197.95816268,0
+WTS.US,D,20190822,000000,89.8719,90.1918,88.6865,89.1694,114675.65845955,0
+WTS.US,D,20190823,000000,88.7719,89.4367,85.9469,86.2092,147620.41756521,0
+WTS.US,D,20190826,000000,87.1801,87.3957,86.1705,87.336,90214.657884572,0
+WTS.US,D,20190827,000000,88.0346,88.0346,86.55,86.7329,97395.15813564,0
+WTS.US,D,20190828,000000,86.5113,88.4818,85.8228,87.814,60392.686764758,0
+WTS.US,D,20190829,000000,88.7947,89.6115,88.133,89.2618,121802.82072697,0
+WTS.US,D,20190830,000000,89.8282,90.4611,88.6397,89.222,160593.62411553,0
+WTS.US,D,20190903,000000,88.748,88.748,86.4099,87.4046,97678.956463713,0
+WTS.US,D,20190904,000000,88.5802,88.6199,87.4434,88.2899,71745.626264729,0
+WTS.US,D,20190905,000000,89.3114,91.8234,89.3114,91.103,202799.06483442,0
+WTS.US,D,20190906,000000,91.5234,91.9427,90.4909,90.5575,76943.563727485,0
+WTS.US,D,20190909,000000,91.0454,91.1229,89.9057,90.8596,104428.72733743,0
+WTS.US,D,20190910,000000,90.8596,92.1533,90.2564,92.1533,122476.08697336,0
+WTS.US,D,20190911,000000,92.5925,95.6798,92.5925,94.7348,200933.2417839,0
+WTS.US,D,20190912,000000,94.4527,96.3406,93.2056,95.971,177049.90163557,0
+WTS.US,D,20190913,000000,96.4181,97.4217,95.4175,96.5464,133289.60837458,0
+WTS.US,D,20190916,000000,96.5464,96.897,95.4265,95.662,153349.72211032,0
+WTS.US,D,20190917,000000,95.2228,96.2522,94.6762,95.3192,117488.48231403,0
+WTS.US,D,20190918,000000,95.1542,95.5348,93.6697,94.7647,95336.110691536,0
+WTS.US,D,20190919,000000,94.5222,95.188,93.295,93.6349,120911.17066075,0
+WTS.US,D,20190920,000000,93.6647,94.0066,92.2427,92.3024,398472.98015551,0
+WTS.US,D,20190923,000000,92.0182,92.9255,91.4449,91.6773,225471.73339172,0
+WTS.US,D,20190924,000000,91.9427,92.4177,90.2266,90.5575,272396.0760976,0
+WTS.US,D,20190925,000000,90.7423,92.5538,90.6152,92.3024,253495.30872335,0
+WTS.US,D,20190926,000000,92.4475,92.4475,90.7423,90.9878,159240.04698341,0
+WTS.US,D,20190927,000000,91.6585,92.3748,90.9878,91.3256,195396.15525532,0
+WTS.US,D,20190930,000000,91.6197,92.1335,91.1866,91.267,270903.6189326,0
+WTS.US,D,20191001,000000,91.746,92.37,88.6099,88.8941,140016.23257614,0
+WTS.US,D,20191002,000000,88.0058,88.6497,87.0042,87.7245,172821.10527186,0
+WTS.US,D,20191003,000000,87.5964,88.0833,86.3911,87.3748,126328.49832039,0
+WTS.US,D,20191004,000000,87.2963,88.4828,87.2476,88.2999,204850.06126212,0
+WTS.US,D,20191007,000000,87.6659,87.7742,86.5273,86.6624,176739.93750419,0
+WTS.US,D,20191008,000000,85.9122,85.9122,84.3859,84.6074,127880.33173134,0
+WTS.US,D,20191009,000000,85.3498,85.5614,84.4057,85.0457,128319.1121251,0
+WTS.US,D,20191010,000000,85.3586,86.6335,85.3586,85.8655,273150.85888503,0
+WTS.US,D,20191011,000000,87.2864,88.7709,87.2864,87.5666,160598.65600079,0
+WTS.US,D,20191014,000000,87.1005,87.7842,86.4299,87.335,104909.77556728,0
+WTS.US,D,20191015,000000,87.345,88.8743,87.0529,88.0157,163055.2223796,0
+WTS.US,D,20191016,000000,87.7643,88.9825,87.7345,88.6099,157640.91385111,0
+WTS.US,D,20191017,000000,88.914,89.7208,88.5503,88.914,158199.45311381,0
+WTS.US,D,20191018,000000,88.445,89.2916,87.9919,88.9925,219118.47507566,0
+WTS.US,D,20191021,000000,89.5837,90.3061,88.8793,89.4804,167101.86449727,0
+WTS.US,D,20191022,000000,89.232,89.8381,88.0207,88.8246,141183.62995402,0
+WTS.US,D,20191023,000000,88.6397,89.5539,88.5215,89.232,152209.49691278,0
+WTS.US,D,20191024,000000,89.1266,89.4407,88.1876,89.4407,212385.8126118,0
+WTS.US,D,20191025,000000,89.3114,90.8169,88.9477,89.8381,135454.32540892,0
+WTS.US,D,20191028,000000,90.1879,91.4936,90.0885,91.0842,188599.08466027,0
+WTS.US,D,20191029,000000,90.4611,92.9722,90.1133,92.8768,161626.16696873,0
+WTS.US,D,20191030,000000,92.8171,92.8171,90.6689,92.0182,191100.93800633,0
+WTS.US,D,20191031,000000,91.6098,93.4222,89.6115,90.8019,239453.32974604,0
+WTS.US,D,20191101,000000,91.7647,92.8271,91.267,92.4475,163633.88918329,0
+WTS.US,D,20191104,000000,92.9622,93.5763,92.203,92.5826,154804.94332448,0
+WTS.US,D,20191105,000000,92.4862,92.4912,90.4998,91.6684,183317.61790237,0
+WTS.US,D,20191106,000000,91.0454,93.0983,90.792,93.0218,233858.87972562,0
+WTS.US,D,20191107,000000,93.9569,94.9395,92.7585,93.2851,161886.81862466,0
+WTS.US,D,20191108,000000,93.0983,93.6349,92.3321,92.6611,118266.4117736,0
+WTS.US,D,20191111,000000,91.9128,92.9821,91.6963,92.9821,89543.404392287,0
+WTS.US,D,20191112,000000,92.9919,93.9181,92.4375,93.1868,154502.02383246,0
+WTS.US,D,20191113,000000,92.4862,93.2851,92.2627,93.1082,178028.10012807,0
+WTS.US,D,20191114,000000,92.8768,92.9919,92.1732,92.4078,90557.83245859,0
+WTS.US,D,20191115,000000,93.1966,93.6349,92.3411,92.8271,160269.57070546,0
+WTS.US,D,20191118,000000,92.1831,93.0506,91.9755,92.5925,125783.04195934,0
+WTS.US,D,20191119,000000,93.3925,94.9157,93.0794,93.1569,208085.56347757,0
+WTS.US,D,20191120,000000,92.8271,93.3725,91.9327,92.9432,159550.01111478,0
+WTS.US,D,20191121,000000,92.9821,93.625,92.4375,92.6611,147316.49169614,0
+WTS.US,D,20191122,000000,93.0883,93.1966,92.213,92.8668,84951.305913573,0
+WTS.US,D,20191125,000000,92.9255,94.2668,92.2229,93.9369,116928.93667428,0
+WTS.US,D,20191126,000000,93.8783,95.1831,93.3725,95.0658,120044.68002079,0
+WTS.US,D,20191127,000000,95.3301,95.9343,94.3245,95.1443,70013.651361843,0
+WTS.US,D,20191129,000000,94.9018,95.4911,94.5014,94.6354,44512.056917268,0
+WTS.US,D,20191202,000000,94.724,95.3699,93.8554,93.9439,175898.60629048,0
+WTS.US,D,20191203,000000,92.9969,93.6806,92.3154,93.3885,117622.33046167,0
+WTS.US,D,20191204,000000,93.934,95.0856,93.0655,93.0933,132458.34093135,0
+WTS.US,D,20191205,000000,93.3686,94.2053,92.8321,93.5236,198019.78022442,0
+WTS.US,D,20191206,000000,94.7438,96.2005,94.6554,95.6908,152271.89228987,0
+WTS.US,D,20191209,000000,95.5855,96.1111,95.193,95.4086,159825.75842645,0
+WTS.US,D,20191210,000000,95.4086,95.5855,93.9737,94.3344,127956.81638714,0
+WTS.US,D,20191211,000000,94.8134,96.1509,94.413,95.954,118812.87451171,0
+WTS.US,D,20191212,000000,95.6908,97.2031,95.6908,96.6864,179285.06506341,0
+WTS.US,D,20191213,000000,96.5204,97.6095,95.8469,96.8136,136500.95754083,0
+WTS.US,D,20191216,000000,97.6295,98.3846,96.0127,96.2104,122041.33208779,0
+WTS.US,D,20191217,000000,96.5106,96.6387,95.7682,96.1807,93570.925346004,0
+WTS.US,D,20191218,000000,96.8812,97.5111,95.7395,97.4615,176930.14276662,0
+WTS.US,D,20191219,000000,97.5111,97.7377,95.8946,96.7153,127715.28589515,0
+WTS.US,D,20191220,000000,96.921,97.5698,96.441,97.0968,511723.6087124,0
+WTS.US,D,20191223,000000,97.2925,98.4442,96.431,98.016,86287.774635846,0
+WTS.US,D,20191224,000000,98.1979,98.1979,97.1345,97.6682,42245.695800884,0
+WTS.US,D,20191226,000000,97.6682,97.7079,97.1634,97.3314,48571.781936582,0
+WTS.US,D,20191227,000000,97.9375,97.9673,97.1684,97.3839,97665.873562065,0
+WTS.US,D,20191230,000000,97.2925,97.6881,96.8862,97.2727,106212.02746985,0
+WTS.US,D,20191231,000000,97.1634,98.0587,97.1634,97.3741,91597.419951142,0
+WTS.US,D,20200102,000000,97.7973,98.2176,96.6188,97.6979,114663.58193495,0
+WTS.US,D,20200103,000000,96.4122,98.0686,96.1022,97.9176,170041.49186003,0
+WTS.US,D,20200106,000000,97.0581,97.4416,96.3734,96.9507,134344.29152288,0
+WTS.US,D,20200107,000000,96.441,97.0094,95.973,96.1607,93685.652329692,0
+WTS.US,D,20200108,000000,96.1906,97.5301,96.1906,96.5204,118199.99088831,0
+WTS.US,D,20200109,000000,97.1247,97.6979,96.6,96.6775,112210.03468728,0
+WTS.US,D,20200110,000000,96.8722,96.9697,95.653,96.0624,78851.654614103,0
+WTS.US,D,20200113,000000,96.1707,97.6482,96.121,97.6095,116182.20490326,0
+WTS.US,D,20200114,000000,97.3939,98.1679,96.5304,97.5698,103847.04140257,0
+WTS.US,D,20200115,000000,97.1733,98.3548,96.755,97.4039,99239.847268115,0
+WTS.US,D,20200116,000000,98.1382,99.2769,98.1382,98.5237,110779.97289936,0
+WTS.US,D,20200117,000000,99.1577,99.1577,98.316,99.0285,123147.34046565,0
+WTS.US,D,20200121,000000,98.7652,98.949,98.0259,98.7253,148986.07122194,0
+WTS.US,D,20200122,000000,99.1974,100.618,98.6231,99.8338,133539.18988295,0
+WTS.US,D,20200123,000000,99.4161,99.4161,98.2076,99.3861,145737.48610484,0
+WTS.US,D,20200124,000000,99.4955,100.341,98.5834,99.0186,121574.37313664,0
+WTS.US,D,20200127,000000,97.7179,98.6618,97.2727,98.3946,104556.53722276,0
+WTS.US,D,20200128,000000,98.8993,99.4657,98.3548,98.5734,111284.16780137,0
+WTS.US,D,20200129,000000,98.775,99.3266,97.0391,97.0968,91254.245377124,0
+WTS.US,D,20200130,000000,96.2502,98.9788,96.1906,98.8993,111728.98645743,0
+WTS.US,D,20200131,000000,98.6718,99.0781,96.7351,97.3214,147314.47894205,0
+WTS.US,D,20200203,000000,97.9673,99.5055,97.9673,98.1382,195544.09268166,0
+WTS.US,D,20200204,000000,99.2769,100.321,99.2173,99.4955,157285.66275249,0
+WTS.US,D,20200205,000000,100.538,101.304,99.9924,101.205,158710.69265516,0
+WTS.US,D,20200206,000000,101.443,101.443,100.151,100.638,60614.089715737,0
+WTS.US,D,20200207,000000,98.5039,98.9191,97.3164,97.8262,119103.71747913,0
+WTS.US,D,20200210,000000,97.3115,99.0583,96.7351,99.0583,109031.89596368,0
+WTS.US,D,20200211,000000,105.528,111.698,102.904,104.901,430301.66711284,0
+WTS.US,D,20200212,000000,106.202,106.222,104.494,105.656,168454.43525234,0
+WTS.US,D,20200213,000000,105.398,105.925,104.444,104.583,99423.007891197,0
+WTS.US,D,20200214,000000,104.344,105.1,103.48,104.444,100554.17569529,0
+WTS.US,D,20200218,000000,103.907,104.374,103.212,104.284,172762.73540297,0
+WTS.US,D,20200219,000000,104.673,104.673,102.815,103.232,123300.30977722,0
+WTS.US,D,20200220,000000,102.645,104.434,102.368,104.186,98895.666317047,0
+WTS.US,D,20200221,000000,104.275,104.623,103.062,103.569,141109.15805234,0
+WTS.US,D,20200224,000000,99.8138,101.254,99.8138,100.051,95190.1860193,0
+WTS.US,D,20200225,000000,100.42,100.42,96.3536,96.5404,100321.70259676,0
+WTS.US,D,20200226,000000,97.1733,98.1581,95.1631,95.6332,158692.57786826,0
+WTS.US,D,20200227,000000,93.6856,95.9053,92.3223,93.7343,243318.82399472,0
+WTS.US,D,20200228,000000,90.9282,92.0033,89.3621,91.8761,357462.10899487,0
+WTS.US,D,20200302,000000,92.8151,94.1934,91.6316,93.5583,251285.30472176,0
+WTS.US,D,20200303,000000,93.2652,96.919,91.4946,94.3016,213542.13984215,0
+WTS.US,D,20200304,000000,95.974,97.7973,95.0339,97.4814,201994.96957155,0
+WTS.US,D,20200305,000000,94.9774,96.433,93.1271,94.3603,278128.39977386,0
+WTS.US,D,20200306,000000,91.3365,93.4332,90.3409,92.8648,231477.79162554,0
+WTS.US,D,20200309,000000,90.4005,94.1844,87.6838,90.7801,229350.31054205,0
+WTS.US,D,20200310,000000,93.9211,94.9475,89.2826,93.6468,320274.4642468,0
+WTS.US,D,20200311,000000,91.573,92.4822,88.442,89.1833,235293.97339878,0
+WTS.US,D,20200312,000000,78.4924,83.0862,77.945,78.413,339337.25832609,0
+WTS.US,D,20200313,000000,76.4187,85.312,75.3426,85.312,343251.05867317,0
+WTS.US,D,20200316,000000,75.3326,78.7171,71.1453,72.0257,238396.63384363,0
+WTS.US,D,20200317,000000,73.9245,81.7875,70.6167,81.6423,249186.00219566,0
+WTS.US,D,20200318,000000,75.3524,78.5818,71.977,74.3528,195946.64350162,0
+WTS.US,D,20200319,000000,73.2977,74.4313,67.9596,73.9624,225121.51417834,0
+WTS.US,D,20200320,000000,75.4101,79.6372,72.0158,73.7367,269276.3072429,0
+WTS.US,D,20200323,000000,74.0706,76.1047,67.5243,70.8601,215155.36225314,0
+WTS.US,D,20200324,000000,74.333,77.4053,73.3651,77.0456,171970.7166647,0
+WTS.US,D,20200325,000000,76.3988,79.9303,74.9659,76.3789,196234.4673379,0
+WTS.US,D,20200326,000000,77.0556,83.5302,75.7837,82.4929,183396.11531226,0
+WTS.US,D,20200327,000000,79.2556,81.5748,76.5249,78.9614,122942.03954746,0
+WTS.US,D,20200330,000000,79.5676,81.2648,76.7893,80.0377,217208.37143495,0
+WTS.US,D,20200331,000000,79.0598,83.8632,79.0598,82.8159,257383.94964418,0
+WTS.US,D,20200401,000000,79.7932,79.7932,71.6729,73.1903,194365.62515622,0
+WTS.US,D,20200402,000000,72.9627,78.105,72.5444,76.056,182298.15795082,0
+WTS.US,D,20200403,000000,75.106,76.3104,71.7912,74.1779,282619.86054758,0
+WTS.US,D,20200406,000000,77.1719,80.2323,76.1444,78.8532,186253.21975694,0
+WTS.US,D,20200407,000000,81.2122,82.3667,76.6423,76.838,196404.54505933,0
+WTS.US,D,20200408,000000,77.8078,79.5775,76.3302,79.1195,193841.30271322,0
+WTS.US,D,20200409,000000,80.6547,84.3929,80.1459,82.1799,171968.7039106,0
+WTS.US,D,20200413,000000,81.4665,81.8977,78.4825,79.5487,130697.18109402,0
+WTS.US,D,20200414,000000,80.1261,81.7786,77.4153,79.7246,166931.78677583,0
+WTS.US,D,20200415,000000,77.3279,78.5223,75.0474,76.1444,154251.43594704,0
+WTS.US,D,20200416,000000,76.1732,77.3229,73.3065,75.0076,191224.72238347,0
+WTS.US,D,20200417,000000,77.631,80.1748,77.631,79.2069,183541.03360745,0
+WTS.US,D,20200420,000000,77.3954,78.6405,76.1643,76.8479,244643.21619239,0
+WTS.US,D,20200421,000000,74.1779,75.6357,73.4048,74.3718,145969.95920337,0
+WTS.US,D,20200422,000000,76.7406,77.2782,75.3624,75.9188,132762.26680043,0
+WTS.US,D,20200423,000000,75.9288,76.8679,74.4115,74.6679,99931.228301399,0
+WTS.US,D,20200424,000000,75.1359,76.7018,74.4313,76.0848,93689.677837893,0
+WTS.US,D,20200427,000000,76.3591,78.1695,75.8891,77.474,178186.1013249,0
+WTS.US,D,20200428,000000,79.2456,81.7576,78.0314,80.5861,207275.42995239,0
+WTS.US,D,20200429,000000,83.4221,86.8492,82.5823,85.3606,278658.76047916,0
+WTS.US,D,20200430,000000,83.0812,83.6684,79.1294,80.6158,222793.76406192,0
+WTS.US,D,20200501,000000,78.6305,80.7222,77.6597,80.2423,161019.32160764,0
+WTS.US,D,20200504,000000,78.9516,80.4688,78.091,79.96,148481.87631993,0
+WTS.US,D,20200505,000000,81.2032,81.4168,79.2755,79.813,222000.7389466,0
+WTS.US,D,20200506,000000,80.1359,80.6895,78.257,79.2655,209840.6850526,0
+WTS.US,D,20200507,000000,83.5502,84.9304,76.0848,76.4872,277389.71901923,0
+WTS.US,D,20200508,000000,77.3179,79.4593,77.2881,79.0896,185329.36562513,0
+WTS.US,D,20200511,000000,77.2017,77.7392,75.3524,76.0272,153450.35981531,0
+WTS.US,D,20200512,000000,76.046,76.1544,73.4924,73.5411,246357.07630838,0
+WTS.US,D,20200513,000000,72.9627,72.9627,70.9277,71.8776,249667.05042551,0
+WTS.US,D,20200514,000000,70.3812,71.987,69.4719,71.8309,195397.16163237,0
+WTS.US,D,20200515,000000,71.5548,73.1068,71.5348,72.2702,162018.65401819,0
+WTS.US,D,20200518,000000,75.3724,78.0224,75.1359,77.0736,159155.51131121,0
+WTS.US,D,20200519,000000,76.6134,77.8863,75.6555,75.7837,175834.19815928,0
+WTS.US,D,20200520,000000,77.4839,78.9416,76.8679,77.2682,157190.05693276,0
+WTS.US,D,20200521,000000,76.9562,77.9539,76.9165,77.2981,137461.04124643,0
+WTS.US,D,20200522,000000,77.9151,77.9151,76.3689,77.8178,89610.83165463,0
+WTS.US,D,20200526,000000,80.5961,81.848,80.3993,81.0651,153838.82135657,0
+WTS.US,D,20200527,000000,83.2382,84.6144,81.9842,84.195,143684.47692304,0
+WTS.US,D,20200528,000000,85.6329,85.6329,82.631,82.8258,168778.4886624,0
+WTS.US,D,20200529,000000,81.6682,82.316,80.3347,81.5818,188444.10259459,0
+WTS.US,D,20200601,000000,82.336,82.3557,80.6398,80.6885,210879.2661681,0
+WTS.US,D,20200602,000000,81.845,83.4141,80.9121,82.178,122193.29502233,0
+WTS.US,D,20200603,000000,83.9825,85.5822,83.5422,84.7387,150799.56266586,0
+WTS.US,D,20200604,000000,83.9427,85.3965,83.3942,84.7187,176574.89166801,0
+WTS.US,D,20200605,000000,88.0932,90.6242,87.496,89.4,214069.48141629,0
+WTS.US,D,20200608,000000,90.6339,90.6339,88.6179,89.2707,146563.72166282,0
+WTS.US,D,20200609,000000,87.5537,88.0048,86.2202,86.3385,106944.66996219,0
+WTS.US,D,20200610,000000,85.4352,85.8685,83.1696,83.6903,123844.75976123,0
+WTS.US,D,20200611,000000,80.4619,80.8345,78.1864,78.1864,201415.2963908,0
+WTS.US,D,20200612,000000,81.4725,81.4725,77.2355,78.6584,319561.94929546,0
+WTS.US,D,20200615,000000,76.0957,80.5304,75.7927,79.2069,164385.65283957,0
+WTS.US,D,20200616,000000,81.7069,82.3657,79.1771,80.3049,148996.13499243,0
+WTS.US,D,20200617,000000,80.5205,80.5304,78.8809,79.5298,113974.21365576,0
+WTS.US,D,20200618,000000,78.5799,80.1389,78.5799,78.9506,98079.494529575,0
+WTS.US,D,20200619,000000,80.4122,81.7456,79.3629,79.3818,345870.65813406,0
+WTS.US,D,20200622,000000,78.7638,80.3347,77.95,79.658,126345.60673024,0
+WTS.US,D,20200623,000000,80.61,81.1595,79.5,80.5105,154091.4219961,0
+WTS.US,D,20200624,000000,79.3629,79.9521,76.4505,76.6065,113555.56080301,0
+WTS.US,D,20200625,000000,76.1156,77.8823,74.7732,77.8336,125882.67328728,0
+WTS.US,D,20200626,000000,77.2632,78.4706,76.685,76.7725,275018.69468965,0
+WTS.US,D,20200629,000000,78.2938,79.7753,77.8625,79.1969,214719.60099054,0
+WTS.US,D,20200630,000000,78.8125,80.3247,78.8125,79.4603,217142.95692671,0
+WTS.US,D,20200701,000000,79.9521,80.3884,77.9112,77.9997,132250.02088203,0
+WTS.US,D,20200702,000000,79.6669,80.7063,78.0582,79.0499,161670.44755893,0
+WTS.US,D,20200706,000000,80.8742,80.8742,78.9306,79.2854,131865.58484896,0
+WTS.US,D,20200707,000000,78.8125,79.5885,77.2245,77.47,150175.60889492,0
+WTS.US,D,20200708,000000,77.146,78.088,75.7251,77.3428,167573.85533367,0
+WTS.US,D,20200709,000000,77.5484,78.406,75.8602,77.3428,240054.13684482,0
+WTS.US,D,20200710,000000,78.1467,78.7259,77.7641,78.3125,116705.52096921,0
+WTS.US,D,20200713,000000,79.04,79.5785,78.1168,78.2838,119696.47356152,0
+WTS.US,D,20200714,000000,78.2351,79.9423,78.2351,79.8746,136750.5390492,0
+WTS.US,D,20200715,000000,82.0517,83.7201,81.5022,83.0425,173071.69315729,0
+WTS.US,D,20200716,000000,82.8755,84.2288,82.3657,82.9044,120337.53574231,0
+WTS.US,D,20200717,000000,82.9331,83.8275,82.7234,82.7374,94074.113870956,0
+WTS.US,D,20200720,000000,82.4919,82.5019,81.1982,82.169,68405.460836096,0
+WTS.US,D,20200721,000000,82.8159,83.9526,82.7761,83.3545,101957.06530286,0
+WTS.US,D,20200722,000000,82.6688,84.1016,82.6688,83.0623,113841.37188517,0
+WTS.US,D,20200723,000000,82.8954,84.2984,82.8457,84.0023,121681.04910393,0
+WTS.US,D,20200724,000000,83.9338,84.3183,82.326,82.7473,111434.11798181,0
+WTS.US,D,20200727,000000,82.5516,83.744,81.5122,83.6903,159703.98680341,0
+WTS.US,D,20200728,000000,83.2292,83.9626,82.4969,82.63,137899.82164018,0
+WTS.US,D,20200729,000000,82.796,84.5041,82.796,84.3282,80372.290336508,0
+WTS.US,D,20200730,000000,82.9331,83.3157,81.7756,82.1402,137342.28875454,0
+WTS.US,D,20200731,000000,81.9822,82.326,81.3046,82.2963,188821.4939883,0
+WTS.US,D,20200803,000000,83.0623,84.4166,82.6887,84.357,135787.43621244,0
+WTS.US,D,20200804,000000,84.3372,87.2595,84.1593,85.141,261872.39128675,0
+WTS.US,D,20200805,000000,86.1506,88.3596,86.0641,87.9661,185810.41385498,0
+WTS.US,D,20200806,000000,87.4474,88.2909,85.4739,87.2794,104218.39453399,0
+WTS.US,D,20200807,000000,86.6624,89.9394,86.574,89.6036,130342.93637246,0
+WTS.US,D,20200810,000000,89.6036,91.3405,89.6036,90.9202,166897.56995613,0
+WTS.US,D,20200811,000000,91.9983,93.8426,91.9983,92.7148,151431.5674532,0
+WTS.US,D,20200812,000000,93.3626,93.3626,91.9705,92.6949,125457.98217222,0
+WTS.US,D,20200813,000000,91.9506,92.5767,91.5084,92.4604,110485.10442374,0
+WTS.US,D,20200814,000000,91.734,93.3527,91.734,92.6264,98251.585005109,0
+WTS.US,D,20200817,000000,92.5379,93.4422,92.4892,93.3338,275969.72100181,0
+WTS.US,D,20200818,000000,93.2643,93.4739,92.6164,93.2046,301864.8088729,0
+WTS.US,D,20200819,000000,92.9502,93.2394,91.7717,92.6452,315034.25894795,0
+WTS.US,D,20200820,000000,91.4697,92.4206,91.2431,92.2637,164710.71262669,0
+WTS.US,D,20200821,000000,91.8414,92.675,91.7627,92.3034,206047.64995151,0
+WTS.US,D,20200824,000000,93.1063,93.6856,92.6015,93.5186,180803.68803171,0
+WTS.US,D,20200825,000000,94.0105,94.2639,93.3438,93.6369,174335.70273197,0
+WTS.US,D,20200826,000000,93.4789,93.9221,92.675,93.8426,97475.668299633,0
+WTS.US,D,20200827,000000,94.2639,94.7845,93.4609,94.1774,191262.96471136,0
+WTS.US,D,20200828,000000,94.412,96.2184,94.1774,96.0604,201665.88427622,0
+WTS.US,D,20200831,000000,95.4801,95.7832,94.1327,94.1527,288946.95306032,0
+WTS.US,D,20200901,000000,93.3765,95.0171,92.9235,94.8909,234572.401054,0
+WTS.US,D,20200902,000000,94.871,96.3446,94.6236,96.0008,194551.80491045,0
+WTS.US,D,20200903,000000,96.1886,96.3009,94.2401,94.9684,397200.91956444,0
+WTS.US,D,20200904,000000,96.4917,96.4917,94.1127,94.9485,248974.66301518,0
+WTS.US,D,20200908,000000,94.398,96.0902,92.8449,95.0767,212271.08562811,0
+WTS.US,D,20200909,000000,95.8031,97.4654,95.4752,96.915,234652.91121799,0
+WTS.US,D,20200910,000000,96.8951,96.8951,96.0803,96.3843,222702.18375038,0
+WTS.US,D,20200911,000000,97.1604,97.5748,96.2383,96.442,179091.84066982,0
+WTS.US,D,20200914,000000,97.0234,98.0259,96.6198,97.2895,141057.83282278,0
+WTS.US,D,20200915,000000,97.3184,98.6231,97.1415,98.5137,147042.75713857,0
+WTS.US,D,20200916,000000,99.4458,101.254,98.6916,100.311,263682.86359953,0
+WTS.US,D,20200917,000000,99.3564,101.652,98.805,101.234,176306.18899569,0
+WTS.US,D,20200918,000000,102.138,103.152,99.6942,100.748,603407.57708983,0
+WTS.US,D,20200921,000000,98.5237,98.6718,94.7121,95.5696,299710.15560906,0
+WTS.US,D,20200922,000000,95.658,97.1227,95.0081,96.8275,993573.92107543,0
+WTS.US,D,20200923,000000,96.4817,97.3671,94.2997,94.3583,211535.42400463,0
+WTS.US,D,20200924,000000,94.6434,95.5795,93.621,95.2625,322367.7285106,0
+WTS.US,D,20200925,000000,94.9784,95.8031,94.5014,95.4205,172683.23161603,0
+WTS.US,D,20200928,000000,96.8275,97.4754,96.3843,96.5513,207715.2167232,0
+WTS.US,D,20200929,000000,97.1028,97.4118,96.442,97.1902,142735.46336498,0
+WTS.US,D,20200930,000000,97.4953,99.5651,97.2895,98.484,266254.15696204,0
+WTS.US,D,20201001,000000,99.0981,99.575,98.3359,99.3167,160894.53085345,0
+WTS.US,D,20201002,000000,97.6145,100.847,97.6145,100.081,83235.433043486,0
+WTS.US,D,20201005,000000,101.025,102.238,101.025,102.208,131831.36802926,0
+WTS.US,D,20201006,000000,102.844,103.569,101.711,101.96,162856.96610077,0
+WTS.US,D,20201007,000000,102.785,104.524,102.665,104.166,212535.76279224,0
+WTS.US,D,20201008,000000,104.881,105.348,103.699,104.494,124730.37156514,0
+WTS.US,D,20201009,000000,105.458,106.392,105.248,105.656,113989.30931152,0
+WTS.US,D,20201012,000000,106.142,108.975,106.142,108.19,231969.91000295,0
+WTS.US,D,20201013,000000,107.902,108.101,106.888,107.435,190230.42185817,0
+WTS.US,D,20201014,000000,107.604,109.035,107.604,108.249,134708.60001494,0
+WTS.US,D,20201015,000000,107.107,109.7,107.107,109.413,106618.60379802,0
+WTS.US,D,20201016,000000,109.164,111.072,109.164,110.148,228675.03154155,0
+WTS.US,D,20201019,000000,110.197,111.022,109.71,109.919,107560.57271672,0
+WTS.US,D,20201020,000000,110.714,111.727,109.74,110.445,68182.045131017,0
+WTS.US,D,20201021,000000,110.555,111.202,109.681,109.681,190827.20344876,0
+WTS.US,D,20201022,000000,110.197,111.26,109.154,110.843,133350.99737462,0
+WTS.US,D,20201023,000000,111.349,111.698,110.555,110.595,119821.26431571,0
+WTS.US,D,20201026,000000,109.621,110.317,107.842,110.257,177455.47158668,0
+WTS.US,D,20201027,000000,109.77,110.675,109.074,110.018,85802.700897792,0
+WTS.US,D,20201028,000000,107.952,109.283,107.375,108.588,233481.4883319,0
+WTS.US,D,20201029,000000,107.922,108.926,107.166,108.518,155935.10475152,0
+WTS.US,D,20201030,000000,107.962,113.119,107.962,108.926,403168.73547037,0
+WTS.US,D,20201102,000000,110.357,111.816,109.9,111.718,300249.5737078,0
+WTS.US,D,20201103,000000,113.646,114.877,112.91,113.993,222641.80112738,0
+WTS.US,D,20201104,000000,112.175,114.202,111.192,113.893,281352.83184175,0
+WTS.US,D,20201105,000000,114.897,116.139,111.539,112.592,276318.93383813,0
+WTS.US,D,20201106,000000,113.179,113.307,108.588,109.045,241761.95869851,0
+WTS.US,D,20201109,000000,113.933,115.752,110.615,110.724,314744.42235757,0
+WTS.US,D,20201110,000000,111.669,115.434,110.784,115.175,238224.5433681,0
+WTS.US,D,20201111,000000,115.354,115.394,112.413,114.987,128681.40786307,0
+WTS.US,D,20201112,000000,114.252,114.857,111.846,113.436,181471.92239285,0
+WTS.US,D,20201113,000000,114.33,116.398,114.33,115.891,177263.25357014,0
+WTS.US,D,20201116,000000,117.839,117.898,115.484,116.109,175692.29899524,0
+WTS.US,D,20201117,000000,115.077,115.921,112.046,115.921,144564.05046465,0
+WTS.US,D,20201118,000000,116.536,116.954,113.626,113.636,114094.97890175,0
+WTS.US,D,20201119,000000,113.277,114.6,112.722,114.43,115846.07496859,0
+WTS.US,D,20201120,000000,113.725,114.59,113.019,114.34,138949.47290324,0
+WTS.US,D,20201123,000000,115.314,115.583,113.149,114.013,180921.43414655,0
+WTS.US,D,20201124,000000,115.275,118.524,114.31,117.61,168800.6289575,0
+WTS.US,D,20201125,000000,117.5,117.5,115.225,116.606,109828.9465872,0
+WTS.US,D,20201127,000000,116.516,117.58,115.553,116.646,46326.554738245,0
+WTS.US,D,20201130,000000,116.149,117.133,114.837,115.414,270043.16655493,0
+WTS.US,D,20201201,000000,116.836,117.68,114.61,115.851,109374.06416066,0
+WTS.US,D,20201202,000000,115.514,115.851,113.258,114.33,94069.081985706,0
+WTS.US,D,20201203,000000,114.788,115.464,114.212,115.235,119482.11524989,0
+WTS.US,D,20201204,000000,115.245,117.053,114.758,115.881,206183.51085325,0
+WTS.US,D,20201207,000000,115.712,115.712,114.272,114.758,169594.66044987,0
+WTS.US,D,20201208,000000,113.774,116.606,113.646,116.477,283365.58594156,0
+WTS.US,D,20201209,000000,117.233,117.987,116.119,116.438,128883.6896501,0
+WTS.US,D,20201210,000000,115.782,115.971,114.152,115.484,73025.737872207,0
+WTS.US,D,20201211,000000,114.679,116.526,114.679,116.159,123838.72149892,0
+WTS.US,D,20201214,000000,117.293,118.911,115.285,115.782,157342.01986729,0
+WTS.US,D,20201215,000000,114.41,117.303,114.38,117.153,169127.70149872,0
+WTS.US,D,20201216,000000,117.839,118.037,115.524,115.981,234500.94828346,0
+WTS.US,D,20201217,000000,116.249,116.766,114.49,115.364,196490.08710857,0
+WTS.US,D,20201218,000000,115.762,117.173,114.937,115.165,717157.36866346,0
+WTS.US,D,20201221,000000,112.95,116.209,112.95,115.364,295120.06988444,0
+WTS.US,D,20201222,000000,115.136,116.696,114.33,116.358,140565.71444538,0
+WTS.US,D,20201223,000000,117.361,119.677,117.113,118.276,153964.61848781,0
+WTS.US,D,20201224,000000,118.177,119.617,118.077,119.15,47214.179296262,0
+WTS.US,D,20201228,000000,120.491,121.217,119.547,120.084,94803.737232136,0
+WTS.US,D,20201229,000000,119.906,121.008,118.226,118.464,152176.28647014,0
+WTS.US,D,20201230,000000,119.031,120.501,119.031,119.517,89406.5371135,0
+WTS.US,D,20201231,000000,119.727,120.451,119.26,119.915,65284.685604343,0
+WTS.US,D,20210104,000000,119.896,121.058,117.153,118.017,134710.61276904,0
+WTS.US,D,20210105,000000,117.71,120.283,117.71,119.27,116794.08214959,0
+WTS.US,D,20210106,000000,121.078,125.758,121.078,124.347,214373.40728537,0
+WTS.US,D,20210107,000000,125.013,126.97,123.483,125.172,242789.46966646,0
+WTS.US,D,20210108,000000,125.421,126.235,122.38,123.99,167737.8947928,0
+WTS.US,D,20210111,000000,122.549,125.082,122.549,124.954,156113.23348936,0
+WTS.US,D,20210112,000000,124.685,126.732,124.685,126.562,127271.47361615,0
+WTS.US,D,20210113,000000,126.602,127.666,125.311,126.851,131286.91804527,0
+WTS.US,D,20210114,000000,127.427,129.564,127.299,128.669,120086.94785688,0
+WTS.US,D,20210115,000000,127.328,127.606,125.052,127.299,134698.53624444,0
+WTS.US,D,20210119,000000,128.491,128.828,125.52,125.917,142605.64072554,0
+WTS.US,D,20210120,000000,125.371,127.269,124.983,125.638,129337.56569961,0
+WTS.US,D,20210121,000000,126.115,126.553,124.407,126.027,149068.59414003,0
+WTS.US,D,20210122,000000,124.924,127.397,124.705,127.279,111736.03109678,0
+WTS.US,D,20210125,000000,126.007,127.616,123.98,125.569,120573.02797198,0
+WTS.US,D,20210126,000000,126.622,126.622,123.591,124.735,90981.517196599,0
+WTS.US,D,20210127,000000,122.27,123.134,119.23,120.82,109396.20445575,0
+WTS.US,D,20210128,000000,122.24,123.443,120.154,120.481,112593.4643433,0
+WTS.US,D,20210129,000000,120.421,120.481,118.286,118.296,130649.88137268,0
+WTS.US,D,20210201,000000,119.18,122.42,118.653,121.943,116768.92272335,0
+WTS.US,D,20210202,000000,123.154,123.651,121.396,123.384,82047.908124599,0
+WTS.US,D,20210203,000000,122.578,123.344,120.839,121.555,262710.70336933,0
+WTS.US,D,20210204,000000,121.555,123.045,121.555,121.665,91396.144541161,0
+WTS.US,D,20210205,000000,122.777,123.334,122.032,122.667,138393.95277169,0
+WTS.US,D,20210208,000000,123.561,128.004,123.561,127.328,123754.18582674,0
+WTS.US,D,20210209,000000,126.92,127.874,124.645,126.503,166576.53567721,0
+WTS.US,D,20210210,000000,127.547,128.63,125.898,126.474,105411.95771518,0
+WTS.US,D,20210211,000000,122.519,128.203,121.188,122.757,216018.83376197,0
+WTS.US,D,20210212,000000,121.684,122.817,118.723,119.816,189654.77418562,0
+WTS.US,D,20210216,000000,119.757,120.829,118.524,119.23,166272.60980814,0
+WTS.US,D,20210217,000000,118.783,118.783,115.702,115.921,165271.26464349,0
+WTS.US,D,20210218,000000,116.139,117.113,114.709,116.149,174511.81871571,0
+WTS.US,D,20210219,000000,117.103,119.418,117.023,117.73,124164.78766309,0
+WTS.US,D,20210222,000000,116.845,118.037,116.279,116.596,204913.46301627,0
+WTS.US,D,20210223,000000,116.109,117.003,113.636,114.689,150449.34345249,0
+WTS.US,D,20210224,000000,114.54,116.039,113.863,115.514,231386.211314,0
+WTS.US,D,20210225,000000,115.404,115.642,112.741,112.82,205748.75596769,0
+WTS.US,D,20210226,000000,112.84,114.55,112.026,112.632,235523.42736616,0
+WTS.US,D,20210301,000000,113.626,115.314,113.536,114.36,181848.30740951,0
+WTS.US,D,20210302,000000,114.36,115.116,111.996,114.56,213603.52884219,0
+WTS.US,D,20210303,000000,114.758,115.851,113.596,113.675,351829.41664655,0
+WTS.US,D,20210304,000000,113.476,115.235,111.986,112.79,312446.86355265,0
+WTS.US,D,20210305,000000,114.659,115.394,112.96,115.265,304000.3409728,0
+WTS.US,D,20210308,000000,116.388,117.849,115.185,117.313,211827.27334911,0
+WTS.US,D,20210309,000000,118.454,120.024,117.391,117.58,373745.28966232,0
+WTS.US,D,20210310,000000,117.888,120.004,116.845,119.925,136893.44459028,0
+WTS.US,D,20210311,000000,120.194,121.088,119.448,120.293,131755.88975052,0
+WTS.US,D,20210312,000000,120.869,122.519,120.551,121.316,156216.8903255,0
+WTS.US,D,20210315,000000,120.661,121.098,118.524,120.909,153330.60094637,0
+WTS.US,D,20210316,000000,120.869,121.256,120.234,120.581,105057.71299361,0
+WTS.US,D,20210317,000000,120.899,121.773,119.687,121.605,124105.41141715,0
+WTS.US,D,20210318,000000,121.416,122.4,118.424,119.17,115941.68078833,0
+WTS.US,D,20210319,000000,118.891,120.74,117.49,119.359,509309.31016967,0
+WTS.US,D,20210322,000000,118.783,120.194,115.792,116.686,106425.37940443,0
+WTS.US,D,20210323,000000,115.622,117.58,114.023,114.967,105224.77158389,0
+WTS.US,D,20210324,000000,116.109,117.63,113.953,113.953,182653.40904943,0
+WTS.US,D,20210325,000000,113.377,116.159,112.303,115.652,169229.34558076,0
+WTS.US,D,20210326,000000,116.716,118.097,115.652,117.361,115839.03032924,0
+WTS.US,D,20210329,000000,117.62,119.448,116.408,117.381,144651.605268,0
+WTS.US,D,20210330,000000,117.411,118.921,116.904,118.087,70475.578427749,0
+WTS.US,D,20210331,000000,118.464,121.207,116.993,117.283,137966.24252548,0
+WTS.US,D,20210401,000000,117.46,119.021,116.726,119.021,104974.18369847,0
+WTS.US,D,20210405,000000,119.17,119.767,118.316,119.11,95356.238232534,0
+WTS.US,D,20210406,000000,119.31,120.561,117.829,118.147,100494.79944934,0
+WTS.US,D,20210407,000000,117.898,118.236,115.215,115.911,86488.043668777,0
+WTS.US,D,20210408,000000,116.239,116.239,115.047,115.931,100158.66951468,0
+WTS.US,D,20210409,000000,116.556,117.183,115.692,117.153,82404.165600265,0
+WTS.US,D,20210412,000000,117.59,117.63,116.319,117.62,80897.619156559,0
+WTS.US,D,20210413,000000,117.46,117.46,116.438,116.656,127662.95428856,0
+WTS.US,D,20210414,000000,116.487,118.394,116.487,117.083,72779.175494981,0
+WTS.US,D,20210415,000000,117.63,118.514,116.556,118.296,75425.947136229,0
+WTS.US,D,20210416,000000,119.24,119.787,118.017,119.001,124570.35761421,0
+WTS.US,D,20210419,000000,118.384,119.27,117.45,118.833,117668.62380596,0
+WTS.US,D,20210420,000000,118.872,119.001,116.944,118.366,84623.226995305,0
+WTS.US,D,20210421,000000,118.941,120.671,118.187,120.671,111420.02870311,0
+WTS.US,D,20210422,000000,121.168,121.982,120.471,120.73,97569.261365273,0
+WTS.US,D,20210423,000000,121.853,122.807,120.78,122.23,241534.51748524,0
+WTS.US,D,20210426,000000,122.777,123.791,121.723,122.141,99557.862415885,0
+WTS.US,D,20210427,000000,121.793,122.092,120.621,121.645,110903.75727651,0
+WTS.US,D,20210428,000000,121.733,122.837,121.237,121.972,87415.923308789,0
+WTS.US,D,20210429,000000,123.164,124.138,122.33,124.138,134885.72237573,0
+WTS.US,D,20210430,000000,123.424,124.268,122.519,122.947,227647.52057361,0
+WTS.US,D,20210503,000000,124.088,124.675,121.773,121.853,182156.25878678,0
+WTS.US,D,20210504,000000,122.18,124.964,121.753,124.715,120537.80477524,0
+WTS.US,D,20210505,000000,128.163,128.163,123.114,127.01,123205.71033454,0
+WTS.US,D,20210506,000000,127.874,132.644,127.209,132.644,208146.95247761,0
+WTS.US,D,20210507,000000,132.296,134.642,131.601,134.592,330212.4376146,0
+WTS.US,D,20210510,000000,135.267,138.587,135.267,137.215,250148.09865537,0
+WTS.US,D,20210511,000000,135.863,137.205,134.682,135.317,382142.49976672,0
+WTS.US,D,20210512,000000,134.969,136.172,130.885,131.552,257083.04290625,0
+WTS.US,D,20210513,000000,132.186,137.364,132.186,136.807,183467.56808281,0
+WTS.US,D,20210514,000000,137.653,138.169,135.913,137.215,90310.263704314,0
+WTS.US,D,20210517,000000,136.659,136.768,133.975,134.065,89941.929704048,0
+WTS.US,D,20210518,000000,133.797,133.797,131.372,131.452,100807.78271187,0
+WTS.US,D,20210519,000000,130.478,130.518,129.008,130.169,112862.16701562,0
+WTS.US,D,20210520,000000,129.712,130.975,128.878,130.448,156242.04975175,0
+WTS.US,D,20210521,000000,131.611,132.296,130.319,131.055,91245.187983675,0
+WTS.US,D,20210524,000000,131.065,131.432,130.339,130.806,60227.640928574,0
+WTS.US,D,20210525,000000,130.776,131.651,130.608,130.885,338000.78960382,0
+WTS.US,D,20210526,000000,131.661,134.095,131.482,133.857,188390.76461094,0
+WTS.US,D,20210527,000000,135.645,135.883,134.79,134.929,148405.39166414,0
+WTS.US,D,20210528,000000,138.715,138.715,134.402,134.412,176910.01522563,0
+WTS.US,D,20210601,000000,135.059,137.275,134.274,137.146,142663.00421739,0
+WTS.US,D,20210602,000000,137.423,138.904,136.212,138.169,437585.82420004,0
+WTS.US,D,20210603,000000,137.493,138.417,136.39,138.13,197940.27643748,0
+WTS.US,D,20210604,000000,138.05,139.381,138.05,139.103,66104.882900015,0
+WTS.US,D,20210607,000000,139.461,140.533,138.974,140.356,108925.2199964,0
+WTS.US,D,20210608,000000,140.395,141.697,139.501,141.438,97278.418397851,0
+WTS.US,D,20210609,000000,141.438,141.786,140.166,140.286,113446.87208162,0
+WTS.US,D,20210610,000000,140.603,141.08,139.669,140.375,83955.999011217,0
+WTS.US,D,20210611,000000,140.306,141.329,139.709,141.22,88219.012194612,0
+WTS.US,D,20210614,000000,141.627,141.627,139.809,140.256,114022.51975416,0
+WTS.US,D,20210615,000000,140.424,141.13,139.103,140.941,316020.50845686,0
+WTS.US,D,20210616,000000,140.683,142.571,139.192,139.779,115643.79318156,0
+WTS.US,D,20210617,000000,139.719,139.719,135.883,137.245,82343.782977271,0
+WTS.US,D,20210618,000000,136.102,136.28,133.668,133.717,205755.80060704,0
+WTS.US,D,20210621,000000,134.949,138.169,134.642,137.643,161566.79072279,0
+WTS.US,D,20210622,000000,136.917,139.431,135.715,139.064,110787.01753871,0
+WTS.US,D,20210623,000000,139.719,142.004,138.914,140.405,179732.90285061,0
+WTS.US,D,20210624,000000,141.03,141.388,139.371,140.683,83811.080716032,0
+WTS.US,D,20210625,000000,141.26,141.806,140.027,140.027,379950.61055203,0
+WTS.US,D,20210628,000000,139.599,142.968,139.599,142.243,92795.008640528,0
+WTS.US,D,20210629,000000,143.207,143.873,142.869,142.978,97041.919791124,0
+WTS.US,D,20210630,000000,142.064,144.678,142.064,144.31,89770.845605565,0
+WTS.US,D,20210701,000000,144.548,144.965,143.991,144.718,69661.419394377,0
+WTS.US,D,20210702,000000,145.572,146.207,144.728,145.095,89748.705310467,0
+WTS.US,D,20210706,000000,144.816,144.816,141.05,142.958,166950.90793978,0
+WTS.US,D,20210707,000000,142.373,145.065,142.373,144.33,117052.72105142,0
+WTS.US,D,20210708,000000,142.323,143.494,141.28,142.004,106529.03624057,0
+WTS.US,D,20210709,000000,143.981,145.243,143.317,143.326,78391.740302296,0
+WTS.US,D,20210712,000000,142.382,146.187,142.382,145.81,145912.59571152,0
+WTS.US,D,20210713,000000,145.592,145.98,144.29,144.508,73969.719545017,0
+WTS.US,D,20210714,000000,144.32,146.029,142.889,143.971,81014.358894347,0
+WTS.US,D,20210715,000000,143.674,144.021,141.379,142.183,71890.544559915,0
+WTS.US,D,20210716,000000,143.634,146.277,140.803,141.08,120465.34562764,0
+WTS.US,D,20210719,000000,138.914,141.477,138.01,140.494,150818.68382981,0
+WTS.US,D,20210720,000000,140.921,145.433,140.921,143.594,138712.97429651,0
+WTS.US,D,20210721,000000,144.409,146.377,144.409,145.125,166026.04743092,0
+WTS.US,D,20210722,000000,144.956,146.138,142.869,143.346,111557.90235894,0
+WTS.US,D,20210723,000000,143.724,144.826,142.69,144.668,133384.20781727,0
+WTS.US,D,20210726,000000,145.313,145.592,143.961,144.985,72649.352855543,0
+WTS.US,D,20210727,000000,143.883,145.72,143.287,144.251,58631.526927426,0
+WTS.US,D,20210728,000000,145.065,145.75,142.402,144.598,120449.24359485,0
+WTS.US,D,20210729,000000,145.72,147.51,145.72,147.51,88678.926506419,0
+WTS.US,D,20210730,000000,147.39,149.218,147.131,149.119,128003.10973143,0
+WTS.US,D,20210802,000000,149.735,152.001,148.602,149.537,207347.88909998,0
+WTS.US,D,20210803,000000,149.615,154.058,149.278,153.789,199449.84201234,0
+WTS.US,D,20210804,000000,152.368,155.012,151.931,154.346,94823.864773134,0
+WTS.US,D,20210805,000000,156.433,160.317,155.449,157.952,131028.27914345,0
+WTS.US,D,20210806,000000,159.672,161.977,158.34,161.977,123285.21412148,0
+WTS.US,D,20210809,000000,161.818,162.245,159.572,160.795,104756.80625569,0
+WTS.US,D,20210810,000000,160.883,162.384,159.84,160.953,150293.35500976,0
+WTS.US,D,20210811,000000,161.212,162.494,158.261,162.434,147801.5654342,0
+WTS.US,D,20210812,000000,162.434,162.434,160.696,162.384,83976.126552215,0
+WTS.US,D,20210813,000000,162.792,163.349,161.56,162.414,70041.829919241,0
+WTS.US,D,20210816,000000,162.117,164.133,161.093,164.043,86343.125373591,0
+WTS.US,D,20210817,000000,163.309,163.309,161.113,163.189,80657.095041632,0
+WTS.US,D,20210818,000000,162.971,164.303,160.726,160.933,97412.266545488,0
+WTS.US,D,20210819,000000,159.393,162.057,159.393,160.963,106835.98124079,0
+WTS.US,D,20210820,000000,161.719,163.418,160.993,163.249,109267.38819336,0
+WTS.US,D,20210823,000000,163.826,164.68,163.219,163.517,60048.505813691,0
+WTS.US,D,20210824,000000,164.441,164.66,162.931,163.856,45482.204393375,0
+WTS.US,D,20210825,000000,163.566,165.057,163.566,164.879,70558.101345841,0
+WTS.US,D,20210826,000000,164.283,165.376,163.329,164.78,60701.644519079,0
+WTS.US,D,20210827,000000,165.524,169.171,164.869,168.376,155893.84329248,0
+WTS.US,D,20210830,000000,169.151,169.857,168.108,169.777,98148.934546019,0
+WTS.US,D,20210831,000000,170.194,171.337,169.42,169.957,111993.66362156,0
+WTS.US,D,20210901,000000,170.075,170.075,166.577,168.098,112946.70268781,0
+WTS.US,D,20210902,000000,169.012,169.618,166.647,167.194,132734.08824303,0
+WTS.US,D,20210903,000000,167.849,169.102,166.468,167.631,121154.71390683,0
+WTS.US,D,20210907,000000,167.631,170.154,166.667,168.943,144059.85556265,0
+WTS.US,D,20210908,000000,167.83,170.493,167.422,170.234,91039.887065494,0
+WTS.US,D,20210909,000000,170.671,172.211,169.807,170.701,196434.73637082,0
+WTS.US,D,20210910,000000,172.053,173.135,169.947,171.497,161899.90152631,0
+WTS.US,D,20210913,000000,173.076,173.812,170.035,172.977,167964.32962903,0
+WTS.US,D,20210914,000000,173.375,174.617,169.549,170.444,113084.57634365,0
+WTS.US,D,20210915,000000,170.444,174.547,169.598,174.527,124993.03597517,0
+WTS.US,D,20210916,000000,174.547,174.547,170.751,171.347,167235.7126449,0
+WTS.US,D,20210917,000000,171.377,171.377,166.597,167.84,433309.728115,0
+WTS.US,D,20210920,000000,165.753,166.38,163.07,166.25,124277.50189269,0
+WTS.US,D,20210921,000000,167.422,167.988,163.954,164.183,98399.522431445,0
+WTS.US,D,20210922,000000,165.733,168.386,165.306,166.926,75373.615529634,0
+WTS.US,D,20210923,000000,167.481,170.721,167.481,169.549,74909.675709628,0
+WTS.US,D,20210924,000000,168.615,171.118,168.615,169.012,118807.84262645,0
+WTS.US,D,20210927,000000,169.23,173.593,169.032,171.814,134713.6319002,0
+WTS.US,D,20210928,000000,170.851,170.851,168.783,169.39,92042.238607199,0
+WTS.US,D,20210929,000000,170.234,174.349,168.983,172.481,119789.06025011,0
+WTS.US,D,20210930,000000,173.205,173.205,166.37,166.508,124989.01046697,0
+WTS.US,D,20211001,000000,166.797,170.115,164.58,168.933,166328.96692293,0
+WTS.US,D,20211004,000000,169.28,170.135,166.389,167.074,160156.85647587,0
+WTS.US,D,20211005,000000,167.134,172.122,166.677,171.705,123417.04951502,0
+WTS.US,D,20211006,000000,171.397,172.609,168.655,172.112,133704.23571913,0
+WTS.US,D,20211007,000000,173.474,176.395,173.474,174.477,234499.94190641,0
+WTS.US,D,20211008,000000,174.527,176.733,173.385,176.176,86501.126570425,0
+WTS.US,D,20211011,000000,175.808,177.021,168.038,168.178,172708.39104228,0
+WTS.US,D,20211012,000000,169.052,170.045,166.537,167.403,168784.52692471,0
+WTS.US,D,20211013,000000,168.198,168.763,166.12,167.681,79109.287138879,0
+WTS.US,D,20211014,000000,169.46,172.948,168.476,172.381,93864.787444576,0
+WTS.US,D,20211015,000000,174.756,176.325,173.095,175.381,200149.27406203,0
+WTS.US,D,20211018,000000,174.527,178.243,174.05,177.925,74934.835135875,0
+WTS.US,D,20211019,000000,178.899,181.284,177.806,179.823,133988.03404721,0
+WTS.US,D,20211020,000000,180.538,181.552,179.049,180.718,76773.486006051,0
+WTS.US,D,20211021,000000,180.518,183.45,179.177,183.252,72748.984183483,0
+WTS.US,D,20211022,000000,183.996,186.004,183.679,184.433,85324.671799087,0
+WTS.US,D,20211025,000000,183.759,185.417,183.073,184.85,93580.989116503,0
+WTS.US,D,20211026,000000,185.14,185.14,180.45,182.387,121685.07461213,0
+WTS.US,D,20211027,000000,182.765,185.219,181.005,181.334,98073.456267275,0
+WTS.US,D,20211028,000000,181.969,185.537,181.969,185.288,87773.187161505,0
+WTS.US,D,20211029,000000,185.249,188.896,184.036,188.24,111569.97888355,0
+WTS.US,D,20211101,000000,189.423,191.101,187.396,190.863,95971.134610025,0
+WTS.US,D,20211102,000000,191.331,193.764,190.674,193.764,106341.85010929,0
+WTS.US,D,20211103,000000,193.297,194.161,189.491,190.257,179331.3584077,0
+WTS.US,D,20211104,000000,196.795,200.511,193.854,198.871,199279.7642909,0
+WTS.US,D,20211105,000000,199.855,205.062,199.299,204.863,135471.43381877,0
+WTS.US,D,20211108,000000,206.622,207.397,203.85,205.837,121748.47636628,0
+WTS.US,D,20211109,000000,205.837,206.98,202.579,206.851,91549.113852746,0
+WTS.US,D,20211110,000000,206.433,208.66,205.867,208.243,113650.16024569,0
+WTS.US,D,20211111,000000,208.312,210.011,202.756,203.661,118139.60826532,0
+WTS.US,D,20211112,000000,204.675,204.675,201.316,202.072,143792.15926738,0
+WTS.US,D,20211115,000000,202.529,202.529,199.508,200.789,97783.619676903,0
+WTS.US,D,20211116,000000,200.789,203.601,200.015,201.058,109077.18293093,0
+WTS.US,D,20211117,000000,200.671,202.846,198.544,202.717,166340.03707048,0
+WTS.US,D,20211118,000000,202.677,205.012,201.455,203.88,116763.8908381,0
+WTS.US,D,20211119,000000,202.499,202.599,198.792,200.332,128150.04078072,0
+WTS.US,D,20211122,000000,201.296,205.719,200.591,201.346,107264.69786405,0
+WTS.US,D,20211123,000000,200.958,202.766,199.528,202.309,81148.207041984,0
+WTS.US,D,20211124,000000,201.485,201.485,196.139,196.328,127674.02443611,0
+WTS.US,D,20211126,000000,191.548,194.638,189.978,191.151,92245.526771279,0
+WTS.US,D,20211129,000000,193.029,193.675,190.406,192.095,122271.79243223,0
+WTS.US,D,20211130,000000,191.181,193,185.715,187.186,146354.39523643,0
+WTS.US,D,20211201,000000,190.406,191.836,183.639,184.076,127372.11132114,0
+WTS.US,D,20211202,000000,184.95,190.764,184.93,190.167,99194.560300869,0
+WTS.US,D,20211203,000000,190.367,191.111,186.59,189.91,120237.90441437,0
+WTS.US,D,20211206,000000,192.025,196.468,191.866,194.391,154370.18843892,0
+WTS.US,D,20211207,000000,196.508,199.378,196.508,197.779,90991.580967098,0
+WTS.US,D,20211208,000000,198.325,198.325,192.532,193.565,159346.7229507,0
+WTS.US,D,20211209,000000,192.373,193.168,190.277,190.446,139442.59765769,0
+WTS.US,D,20211210,000000,191.628,191.628,186.908,188.717,129385.871798,0
+WTS.US,D,20211213,000000,188.27,188.926,185.577,186.639,146396.66307253,0
+WTS.US,D,20211214,000000,187.236,188.458,182.854,184.026,167178.34915305,0
+WTS.US,D,20211215,000000,185.12,187.435,183.082,186.222,226512.32726132,0
+WTS.US,D,20211216,000000,187.474,188.965,182.993,184.643,128741.79048606,0
+WTS.US,D,20211217,000000,182.357,188.507,182.268,186.541,606138.88440327,0
+WTS.US,D,20211220,000000,184.673,184.673,178.512,180.827,184108.6302636,0
+WTS.US,D,20211221,000000,183.102,186.362,181.919,185.477,102472.3303524,0
+WTS.US,D,20211222,000000,185.527,187.425,183.519,186.431,95532.354216267,0
+WTS.US,D,20211223,000000,188.021,188.776,186.172,187.206,169710.39381062,0
+WTS.US,D,20211227,000000,188.3,190.714,187.216,190.694,72437.007298013,0
+WTS.US,D,20211228,000000,189.71,192.333,189.601,191.221,76013.671333373,0
+WTS.US,D,20211229,000000,191.281,194.49,191.281,194.102,80545.387189093,0
+WTS.US,D,20211230,000000,194.638,196.438,190.814,191.439,69084.765344782,0
+WTS.US,D,20211231,000000,190.704,193.635,190.456,192.602,57163.222811615,0
+WTS.US,D,20220103,000000,193.844,194.023,188.527,190.227,216370.05935238,0
+WTS.US,D,20220104,000000,190.804,193.089,189.353,192.185,96918.135413985,0
+WTS.US,D,20220105,000000,191.35,193.993,188.468,188.776,149995.46740299,0
+WTS.US,D,20220106,000000,189.223,191.866,187.872,188.916,88019.749538731,0
+WTS.US,D,20220107,000000,188.11,188.945,184.91,185.517,113909.80552457,0
+WTS.US,D,20220110,000000,183.976,184.433,180.528,184.364,143789.14013623,0
+WTS.US,D,20220111,000000,184.87,187.415,180.558,186.481,129351.6549783,0
+WTS.US,D,20220112,000000,188.08,189.63,185.278,186.362,158020.31799892,0
+WTS.US,D,20220113,000000,187.733,189.323,185.686,186.153,136973.95475427,0
+WTS.US,D,20220114,000000,184.693,186.679,182.238,186.104,131076.58524184,0
+WTS.US,D,20220118,000000,183.639,186.809,181.752,186.182,153212.85483153,0
+WTS.US,D,20220119,000000,186.59,188.478,183.927,184.563,142068.23538089,0
+WTS.US,D,20220120,000000,185.397,188.547,180.26,180.738,120106.06902083,0
+WTS.US,D,20220121,000000,180.787,184.543,179.128,180.767,146347.35059708,0
+WTS.US,D,20220124,000000,177.608,181.294,175.024,180.181,196245.53748544,0
+WTS.US,D,20220125,000000,176.654,176.654,169.797,171.605,166538.29334932,0
+WTS.US,D,20220126,000000,174.289,177.409,166.936,168.625,139531.15883808,0
+WTS.US,D,20220127,000000,154.058,158.27,145.155,146.684,1021717.255276,0
+WTS.US,D,20220128,000000,147.47,152.288,145.632,151.991,707193.22949237,0
+WTS.US,D,20220131,000000,150.887,155.062,148.245,151.971,5799384.6173524,0
+WTS.US,D,20220201,000000,154.256,155.786,151.633,155.379,370414.18162714,0
+WTS.US,D,20220202,000000,154.972,156.194,152.199,154.118,326842.08087447,0
+WTS.US,D,20220203,000000,153.015,154.246,148.921,149.089,279664.13115201,0
+WTS.US,D,20220204,000000,148.901,150.629,146.098,148.484,306326.07833512,0
+WTS.US,D,20220207,000000,148.791,151.604,148.474,149,299485.73352692,0
+WTS.US,D,20220208,000000,148.175,153.601,148.175,152.338,201323.71607926,0
+WTS.US,D,20220209,000000,153.591,155.359,153.044,155.259,177653.72786551,0
+WTS.US,D,20220210,000000,149.398,153.462,143.524,144.668,448756.60945398,0
+WTS.US,D,20220211,000000,144.796,145.105,138.864,140.096,344909.56805141,0
+WTS.US,D,20220214,000000,140.346,142.173,137.85,139.093,324164.11154468,0
+WTS.US,D,20220215,000000,142.451,145.582,140.783,145.333,272327.6424582,0
+WTS.US,D,20220216,000000,144.767,146.525,142.581,145.81,283304.19694151,0
+WTS.US,D,20220217,000000,145.443,147.997,144.111,147.101,611025.8513576,0
+WTS.US,D,20220218,000000,145.989,148.125,144.091,145.373,346834.76734787,0
+WTS.US,D,20220222,000000,143.951,147.887,143.047,145.145,202717.54829337,0
+WTS.US,D,20220223,000000,146.595,147.003,140.941,141.299,202734.65670323,0
+WTS.US,D,20220224,000000,138.397,144.369,138.01,144.201,171345.75651671,0
+WTS.US,D,20220225,000000,143.724,146.973,142.521,146.834,145567.40838341,0
+WTS.US,D,20220228,000000,144.111,146.497,141.766,143.037,308035.91294292,0
+WTS.US,D,20220301,000000,143.077,144.796,140.056,142.054,262905.940517,0
+WTS.US,D,20220302,000000,143.784,147.151,143.784,145.84,199814.1505044,0
+WTS.US,D,20220303,000000,147.261,147.261,142.978,144.101,165743.25547989,0
+WTS.US,D,20220304,000000,142.024,143.077,140.543,142.63,182477.2930657,0
+WTS.US,D,20220307,000000,143.107,143.971,137.89,138.07,214939.99756446,0
+WTS.US,D,20220308,000000,138.09,142.124,136.32,139.481,156836.81858824,0
+WTS.US,D,20220309,000000,143.524,144.728,142.154,143.714,293028.81837474,0
+WTS.US,D,20220310,000000,141.339,141.836,139.332,141.438,131790.10657022,0
+WTS.US,D,20220311,000000,142.541,143.152,140.276,140.326,145968.95282632,0
+WTS.US,D,20220314,000000,142.134,142.78,139.192,140.653,258753.6288091,0
+WTS.US,D,20220315,000000,142.63,143.455,140.931,143.018,146520.44744967,0
+WTS.US,D,20220316,000000,144.081,146.147,142.253,145.105,166841.21284134,0
+WTS.US,D,20220317,000000,143.356,146.664,143.088,146.417,124304.67407303,0
+WTS.US,D,20220318,000000,147.549,148.542,144.718,147.211,587654.75712768,0
+WTS.US,D,20220321,000000,145.85,147.241,143.381,145.085,177755.37194755,0
+WTS.US,D,20220322,000000,146.357,147.927,144.886,146.069,148663.02418892,0
+WTS.US,D,20220323,000000,144.508,145.353,141.637,142.124,144594.24177615,0
+WTS.US,D,20220324,000000,143.396,143.396,140.862,142.203,94257.274494038,0
+WTS.US,D,20220325,000000,141.418,141.736,138.427,141.687,157943.83334314,0
+WTS.US,D,20220328,000000,141.15,142.193,138.685,141.02,125409.67607383,0
+WTS.US,D,20220329,000000,144.041,145.453,143.484,144.718,135423.12772037,0
+WTS.US,D,20220330,000000,144.956,145.12,141.299,142.481,136172.87862255,0
+WTS.US,D,20220331,000000,141.15,142.59,138.597,138.705,140303.05003536,0
+WTS.US,D,20220401,000000,140.206,141.617,137.682,139.272,159889.1601806,0
+WTS.US,D,20220404,000000,138.685,140.414,136.917,137.186,154655.9995211,0
+WTS.US,D,20220405,000000,136.689,137.046,133.965,134.542,153195.74642169,0
+WTS.US,D,20220406,000000,133.121,133.171,130.965,132.296,164106.88639675,0
+WTS.US,D,20220407,000000,132.177,135.208,130.826,135.009,203702.79142524,0
+WTS.US,D,20220408,000000,135.516,136.946,134.397,134.969,154888.47261962,0
+WTS.US,D,20220411,000000,135.238,135.476,132.614,133.051,216015.81463081,0
+WTS.US,D,20220412,000000,134.79,137.354,133.22,133.688,121450.58875951,0
+WTS.US,D,20220413,000000,132.545,135.049,132.545,134.442,109781.64686586,0
+WTS.US,D,20220414,000000,134.889,136.087,130.159,130.349,95548.456249065,0
+WTS.US,D,20220418,000000,129.495,130.726,127.994,129.255,146043.42472802,0
+WTS.US,D,20220419,000000,129.633,135.198,129.405,134.929,157473.85526083,0
+WTS.US,D,20220420,000000,136.817,138.352,136.27,137.086,119062.45602008,0
+WTS.US,D,20220421,000000,138.775,139.491,135.506,136.867,125177.2029753,0
+WTS.US,D,20220422,000000,136.32,136.32,133.415,133.935,135725.04083534,0
+WTS.US,D,20220425,000000,133.151,133.458,130.041,133.38,120710.90162783,0
+WTS.US,D,20220426,000000,131.849,132.206,128.093,128.898,122832.34444902,0
+WTS.US,D,20220427,000000,128.719,131.452,127.969,128.768,104863.48222298,0
+WTS.US,D,20220428,000000,130.726,131.312,127.804,130.855,95156.975576652,0
+WTS.US,D,20220429,000000,129.812,130.806,125.917,126.652,135487.53585157,0
+WTS.US,D,20220502,000000,127.129,129.802,124.53,127.964,166623.83539856,0
+WTS.US,D,20220503,000000,128.521,128.729,126.692,128.441,169729.51497456,0
+WTS.US,D,20220504,000000,123.414,137.762,123.414,137.344,269786.5404072,0
+WTS.US,D,20220505,000000,134.81,136.45,129.962,131.462,191766.15323632,0
+WTS.US,D,20220506,000000,131.282,133.091,128.143,132.266,237561.34089222,0
+WTS.US,D,20220509,000000,129.594,133.777,129.594,131.759,146546.61325297,0
+WTS.US,D,20220510,000000,133.201,134.244,128.466,129.345,136170.86586846,0
+WTS.US,D,20220511,000000,130.179,132.103,128.064,128.301,154318.86320938,0
+WTS.US,D,20220512,000000,127.447,129.897,125.525,129.018,163850.26024903,0
+WTS.US,D,20220513,000000,130.686,131.809,129.255,130.448,130507.98220865,0
+WTS.US,D,20220516,000000,126.891,129.515,126.235,129.028,104580.69027196,0
+WTS.US,D,20220517,000000,130.796,132.157,129.116,130.478,124487.83469611,0
+WTS.US,D,20220518,000000,128.808,129.156,123.532,124.317,189556.14923473,0
+WTS.US,D,20220519,000000,123.234,126.822,122.887,125.181,168370.90595719,0
+WTS.US,D,20220520,000000,126.235,126.345,121.693,125.013,253449.01537906,0
+WTS.US,D,20220523,000000,127.547,127.547,124.724,125.181,89323.007818358,0
+WTS.US,D,20220524,000000,124.844,125.952,122.23,125.321,115059.08811556,0
+WTS.US,D,20220525,000000,124.705,125.878,123.512,124.983,104849.39294428,0
+WTS.US,D,20220526,000000,126.434,128.311,124.605,127.02,81581.955550494,0
+WTS.US,D,20220527,000000,128.341,130.637,127.989,130.617,96677.611299059,0
+WTS.US,D,20220531,000000,130.966,131.692,129.024,130.298,214564.92286898,0
+WTS.US,D,20220601,000000,130.408,132.106,128.446,131.643,154968.74315338,0
+WTS.US,D,20220602,000000,132.569,136.264,132.554,136.145,159581.487865,0
+WTS.US,D,20220603,000000,135.637,136.693,132.619,133.366,121618.21733787,0
+WTS.US,D,20220606,000000,134.073,134.641,133.087,133.923,117833.83884025,0
+WTS.US,D,20220607,000000,132.838,134.153,132.071,133.854,73914.364214442,0
+WTS.US,D,20220608,000000,133.246,133.326,131.294,132.21,106759.83765948,0
+WTS.US,D,20220609,000000,131.314,134.372,131.314,132.141,162237.28015107,0
+WTS.US,D,20220610,000000,130.139,130.139,126.937,128.147,170823.17044908,0
+WTS.US,D,20220613,000000,124.941,126.065,123.287,124.263,154574.13961144,0
+WTS.US,D,20220614,000000,123.865,125.488,121.278,123.267,125321.26533449,0
+WTS.US,D,20220615,000000,124.97,124.97,121.883,123.167,106668.46635587,0
+WTS.US,D,20220616,000000,120.448,120.448,115.837,116.445,165870.04252953,0
+WTS.US,D,20220617,000000,118.386,119.801,116.504,116.554,326578.10844556,0
+WTS.US,D,20220621,000000,118.816,121.295,116.853,120.09,203620.44804167,0
+WTS.US,D,20220622,000000,118.158,119.652,116.614,118.148,276749.62149327,0
+WTS.US,D,20220623,000000,117.968,119.353,116.594,117.202,295627.33444999,0
+WTS.US,D,20220624,000000,118.726,123.685,118.178,123.546,667640.07463276,0
+WTS.US,D,20220627,000000,124.691,125.204,122.381,123.965,106330.09130846,0
+WTS.US,D,20220628,000000,124.99,125.015,121.683,121.962,129011.26028773,0
+WTS.US,D,20220629,000000,121.534,123.555,119.801,122.002,129650.85941296,0
+WTS.US,D,20220630,000000,120.359,123.63,119.442,122.341,108440.66801369,0
+WTS.US,D,20220701,000000,121.803,124.443,121.166,123.825,104151.23714559,0
+WTS.US,D,20220705,000000,121.913,123.555,119.707,123.427,111701.92069618,0
+WTS.US,D,20220706,000000,123.855,126.544,122.679,125.458,124795.12727857,0
+WTS.US,D,20220707,000000,126.235,128.316,125.986,127.868,109554.19302135,0
+WTS.US,D,20220708,000000,127.4,127.4,123.965,125.508,104726.57513422,0
+WTS.US,D,20220711,000000,125.099,125.687,123.73,124.561,88092.981557232,0
+WTS.US,D,20220712,000000,124.621,126.424,121.494,122.062,105314.96616622,0
+WTS.US,D,20220713,000000,120.329,122.401,119.323,121.723,125649.59957931,0
+WTS.US,D,20220714,000000,119.034,121.464,117.998,121.325,93260.982652292,0
+WTS.US,D,20220715,000000,123.417,125.717,122.739,124.531,165633.07958832,0
+WTS.US,D,20220718,000000,125.458,125.458,121.763,122.391,85345.817967552,0
+WTS.US,D,20220719,000000,123.765,127.34,123.765,127.161,120889.25506956,0
+WTS.US,D,20220720,000000,126.215,128.586,125.259,127.878,108435.64761239,0
+WTS.US,D,20220721,000000,127.719,130.148,127.231,130.1,98506.297927324,0
+WTS.US,D,20220722,000000,130.198,130.378,127.813,129.442,96157.75420062,0
+WTS.US,D,20220725,000000,129.064,130.06,128.521,129.272,77943.738295358,0
+WTS.US,D,20220726,000000,128.018,131.374,128.018,131.214,91536.976846926,0
+WTS.US,D,20220727,000000,131.952,134.232,131.11,133.306,131217.2246176,0
+WTS.US,D,20220728,000000,134.063,135.995,133.097,135.915,133640.0702835,0
+WTS.US,D,20220729,000000,135.747,138.127,135.214,137.569,150707.42653254,0
+WTS.US,D,20220801,000000,136.303,139.038,135.308,138.624,146073.59613548,0
+WTS.US,D,20220802,000000,137.967,138.883,135.955,136.493,92100.265872442,0
+WTS.US,D,20220803,000000,137.161,138.405,135.647,137.529,111757.14511044,0
+WTS.US,D,20220804,000000,138.923,147.02,137.146,146.383,236881.61071409,0
+WTS.US,D,20220805,000000,144.062,144.983,137.728,141.512,237304.32850329,0
+WTS.US,D,20220808,000000,142.508,145.467,141.502,144.441,169684.54343494,0
+WTS.US,D,20220809,000000,144.52,144.52,141.842,143.405,198818.93624128,0
+WTS.US,D,20220810,000000,145.198,147.977,142.926,147.847,188246.97519021,0
+WTS.US,D,20220811,000000,149.341,151.133,148.255,149.958,146484.26496157,0
+WTS.US,D,20220812,000000,149.719,153.444,148.958,153.384,158399.6853997,0
+WTS.US,D,20220815,000000,151.8,154.788,151.8,154.639,116331.7347722,0
+WTS.US,D,20220816,000000,153.762,155.695,153.344,154.659,114807.54093846,0
+WTS.US,D,20220817,000000,153.165,154.55,152.169,153.564,82173.928428151,0
+WTS.US,D,20220818,000000,154.56,155.724,152.736,155.655,110503.04886647,0
+WTS.US,D,20220819,000000,155.326,155.326,152.528,154.062,97107.614126,0
+WTS.US,D,20220822,000000,151.93,151.93,148.663,149.441,111337.43956202,0
+WTS.US,D,20220823,000000,148.475,150.207,145.845,147.647,75532.941592572,0
+WTS.US,D,20220824,000000,147.647,148.085,146.393,147.169,112073.43039215,0
+WTS.US,D,20220825,000000,147.289,148.793,146.099,148.743,97681.948034368,0
+WTS.US,D,20220826,000000,148.723,149.56,141.762,141.832,70450.28731956,0
+WTS.US,D,20220829,000000,141.612,142.658,140.248,141.832,81783.34120725,0
+WTS.US,D,20220830,000000,143.136,143.574,139.461,141.204,78924.724708778,0
+WTS.US,D,20220831,000000,142.611,142.958,138.125,138.25,85567.01433756,0
+WTS.US,D,20220901,000000,138.03,138.389,136.353,138.17,92933.392433693,0
+WTS.US,D,20220902,000000,138.449,139.078,134.098,134.617,120531.25944673,0
+WTS.US,D,20220906,000000,134.736,135.764,133.609,135.305,103467.95436279,0
+WTS.US,D,20220907,000000,134.697,137.801,134.697,137.541,118585.46153288,0
+WTS.US,D,20220908,000000,135.964,138.21,134.926,138.21,87341.477831609,0
+WTS.US,D,20220909,000000,138.379,140.156,138.379,138.629,122632.36048966,0
+WTS.US,D,20220912,000000,139.946,141.563,138.589,141.254,139377.0436701,0
+WTS.US,D,20220913,000000,138.359,138.404,132.531,133.249,142464.06909368,0
+WTS.US,D,20220914,000000,134.327,134.327,129.656,131.393,135128.75162336,0
+WTS.US,D,20220915,000000,130.615,132.18,128.439,130.116,175274.10950934,0
+WTS.US,D,20220916,000000,128.658,128.968,125.854,128.858,483992.68315843,0
+WTS.US,D,20220919,000000,127.96,132.002,127.96,131.682,107573.96870419,0
+WTS.US,D,20220920,000000,130.375,130.375,127.071,129.257,125104.185131,0
+WTS.US,D,20220921,000000,131.283,132.451,128.778,128.888,101110.35266799,0
+WTS.US,D,20220922,000000,128.089,128.089,124.726,125.135,110914.48891264,0
+WTS.US,D,20220923,000000,123.738,124.507,120.544,122.241,145832.64406093,0
+WTS.US,D,20220926,000000,121.532,124.457,121.532,123.119,140478.19295297,0
+WTS.US,D,20220927,000000,124.856,124.926,121.363,122.6,93511.520856091,0
+WTS.US,D,20220928,000000,123.538,128.065,122.92,126.822,131042.77639539,0
+WTS.US,D,20220929,000000,125.305,125.784,123.828,125.614,101100.33311127,0
+WTS.US,D,20220930,000000,125.724,128.03,125.135,125.485,198256.96869992,0
+WTS.US,D,20221003,000000,126.353,130.555,125.614,129.247,114054.6179868,0
+WTS.US,D,20221004,000000,131.253,133.239,131.074,132.152,103347.71968222,0
+WTS.US,D,20221005,000000,130.056,132.002,129.417,130.525,73310.090609324,0
+WTS.US,D,20221006,000000,129.197,130.924,129.008,129.088,71326.218379952,0
+WTS.US,D,20221007,000000,128.089,128.159,124.756,126.044,85216.32985257,0
+WTS.US,D,20221010,000000,126.912,127.461,124.586,126.323,65922.671444092,0
+WTS.US,D,20221011,000000,124.866,126.862,124.057,125.465,104758.47326756,0
+WTS.US,D,20221012,000000,125.664,127.271,124.387,125.135,68100.923073715,0
+WTS.US,D,20221013,000000,122.111,126.992,121.017,126.223,106510.89373683,0
+WTS.US,D,20221014,000000,126.852,126.852,122.56,122.87,79307.797258324,0
+WTS.US,D,20221017,000000,125.525,129.706,125.525,129.177,118243.79464893,0
+WTS.US,D,20221018,000000,132.172,134.032,130.465,132.082,82031.112773189,0
+WTS.US,D,20221019,000000,130.595,130.864,127.72,130.016,76091.51955313,0
+WTS.US,D,20221020,000000,129.437,130.041,125.644,125.844,108703.17274586,0
+WTS.US,D,20221021,000000,127.062,130.056,124.297,129.976,132078.79855962,0
+WTS.US,D,20221024,000000,130.455,133.609,130.455,132.72,100555.26922603,0
+WTS.US,D,20221025,000000,132.241,137.022,132.241,136.932,118645.57887316,0
+WTS.US,D,20221026,000000,137.91,140.964,136.922,137.062,142102.3630963,0
+WTS.US,D,20221027,000000,137.791,141.014,137.481,138.649,109732.18122039,0
+WTS.US,D,20221028,000000,139.417,143.35,139.083,142.392,114643.76792159,0
+WTS.US,D,20221031,000000,141.723,146.374,140.904,146.074,242239.81680736,0
+WTS.US,D,20221101,000000,146.953,147.192,145.016,146.194,178840.06974386,0
+WTS.US,D,20221102,000000,145.376,146.943,140.266,140.545,188926.75748784,0
+WTS.US,D,20221103,000000,142.182,144.393,138.29,140.595,172473.64340778,0
+WTS.US,D,20221104,000000,143.33,144.083,138.349,141.713,112899.36309768,0
+WTS.US,D,20221107,000000,142.062,145.436,142.062,144.787,102985.01172918,0
+WTS.US,D,20221108,000000,145.885,147.114,143.23,145.086,71889.317467279,0
+WTS.US,D,20221109,000000,143.37,145.246,141.533,142.661,80374.880048365,0
+WTS.US,D,20221110,000000,148.729,152.197,148.08,151.753,111442.51955146,0
+WTS.US,D,20221111,000000,152.572,155.386,151.524,151.913,80943.99086972,0
+WTS.US,D,20221114,000000,150.855,153.699,149.548,152.073,109221.18382797,0
+WTS.US,D,20221115,000000,154.907,158.132,153.679,156.384,126475.86244515,0
+WTS.US,D,20221116,000000,155.696,156.494,153.57,155.616,123430.91915977,0
+WTS.US,D,20221117,000000,154.268,154.448,150.635,154.358,111063.78030768,0
+WTS.US,D,20221118,000000,156.783,157.186,153.999,156.404,117028.42241952,0
+WTS.US,D,20221121,000000,156.055,157.742,154.847,156.264,115948.31420575,0
+WTS.US,D,20221122,000000,157.662,158.71,156.085,158.52,91986.54432422,0
+WTS.US,D,20221123,000000,157.851,158.873,155.626,155.755,95178.7750933,0
+WTS.US,D,20221125,000000,156.354,157.901,155.72,155.755,48489.644717403,0
+WTS.US,D,20221128,000000,154.697,157.682,151.104,151.783,78944.087349606,0
+WTS.US,D,20221129,000000,151.055,153.5,151.055,153.4,121559.26596559,0
+WTS.US,D,20221130,000000,154.32,158.58,151.78,158.45,185190,0
+WTS.US,D,20221201,000000,159.05,160.59,157.15,158.92,188813,0
+WTS.US,D,20221202,000000,157.45,160.79,156.635,159.92,83712,0
+WTS.US,D,20221205,000000,158.31,158.31,152.06,153.43,108110,0
+WTS.US,D,20221206,000000,153.22,154.005,149.14,150.53,100884,0
+WTS.US,D,20221207,000000,149.89,153.59,149.81,150.77,87623,0
+WTS.US,D,20221208,000000,150.77,153.635,150.77,152.57,69180,0
+WTS.US,D,20221209,000000,152,154.05,151.33,151.56,78563,0
+WTS.US,D,20221212,000000,151.64,154,150.77,153.98,89238,0
+WTS.US,D,20221213,000000,158.66,159.21,153.62,154.66,152343,0
+WTS.US,D,20221214,000000,154.95,156.3861,149.86,151.77,147233,0
+WTS.US,D,20221215,000000,149.56,149.56,144.46,144.64,142480,0
+WTS.US,D,20221216,000000,142.52,144.23,141.7,144.09,483859,0
+WTS.US,D,20221219,000000,144.05,145.71,142.54,143.01,124152,0
+WTS.US,D,20221220,000000,142.98,146.39,142.44,144.86,160539,0
+WTS.US,D,20221221,000000,145.24,148.1,145.24,147.35,106657,0
+WTS.US,D,20221222,000000,145.8,146.2,143.24,145.57,79747,0
+WTS.US,D,20221223,000000,145.76,147.51,145.32,146.86,55045,0
+WTS.US,D,20221227,000000,146.25,148.55,145.18,147.34,44256,0
+WTS.US,D,20221228,000000,147.55,148.16,144.41,144.72,48215,0
+WTS.US,D,20221229,000000,145.91,150.18,145.7785,149.08,105660,0
+WTS.US,D,20221230,000000,147.89,148.605,145.16,146.23,71255,0
+WTS.US,D,20230103,000000,147.62,147.89,143.61,145.62,226839,0
+WTS.US,D,20230104,000000,146.56,147.705,144.49,144.91,92943,0
+WTS.US,D,20230105,000000,143.94,145.57,142.105,143.14,121033,0
+WTS.US,D,20230106,000000,144.82,149.245,144.82,148.61,87484,0
+WTS.US,D,20230109,000000,149.06,151.86,149.06,149.78,85749,0
+WTS.US,D,20230110,000000,149.78,153.09,149.1,152.95,80669,0
+WTS.US,D,20230111,000000,152.12,156.01,152.12,155.73,185756,0
+WTS.US,D,20230112,000000,156.47,156.79,153.74,155.65,132260,0
+WTS.US,D,20230113,000000,155.39,158.83,154.27,158.26,71630,0
+WTS.US,D,20230117,000000,158.83,160.47,156.62,156.65,90303,0
+WTS.US,D,20230118,000000,156.59,158.98,154.24,154.55,89355,0
+WTS.US,D,20230119,000000,154.42,154.42,150.92,151.6,71969,0
+WTS.US,D,20230120,000000,153.03,155.42,151.93,153.86,163237,0
+WTS.US,D,20230123,000000,153.56,154.51,152.7,153.87,121568,0
+WTS.US,D,20230124,000000,151.72,156.15,150.9201,154.86,57527,0
+WTS.US,D,20230125,000000,153.88,154.8,152.75,154.27,70627,0
+WTS.US,D,20230126,000000,155.3,157.3,152.47,157,90031,0
+WTS.US,D,20230127,000000,156.87,160.15,156.12,159.28,87606,0
+WTS.US,D,20230130,000000,158.69,160.19,157.175,157.94,72166,0
+WTS.US,D,20230131,000000,158.71,163.74,158.71,163.52,125248,0
+WTS.US,D,20230201,000000,162.93,168.6,161.8766,167.5,125972,0
+WTS.US,D,20230202,000000,168.58,172.745,167.6,171.65,148767,0
+WTS.US,D,20230203,000000,170.17,172.94,170.17,172.1,82956,0
+WTS.US,D,20230206,000000,170.37,171.09,167.52,168.25,103296,0
+WTS.US,D,20230207,000000,166.86,172.495,166.45,171.77,189346,0
+WTS.US,D,20230208,000000,169.79,172.16,168.58,168.76,221824,0
+WTS.US,D,20230209,000000,171,181.02,171,177.22,280202,0
+WTS.US,D,20230210,000000,176.78,178.76,175.2,175.94,247872,0
+WTS.US,D,20230213,000000,176.27,178.92,175.78,177.48,174091,0
+WTS.US,D,20230214,000000,177.95,178.855,175.79,177.84,145264,0
+WTS.US,D,20230215,000000,177,181.4,177,177.83,137609,0
+WTS.US,D,20230216,000000,174.95,177.3,173.01,175.1,234194,0
+WTS.US,D,20230217,000000,175.98,180.005,175.42,179.36,116551,0
+WTS.US,D,20230221,000000,177.2,177.2,174.13,175.91,164376,0
+WTS.US,D,20230222,000000,175.91,178.11,175.32,175.33,91167,0
+WTS.US,D,20230223,000000,176.31,177.9,172.56,174.29,108477,0
+WTS.US,D,20230224,000000,172.18,173.565,170.61,173,118513,0
+WTS.US,D,20230227,000000,175.01,176.605,173.24,175.48,67049,0
+WTS.US,D,20230228,000000,175.01,178.14,175.01,175.23,158701,0
+WTS.US,D,20230301,000000,174.9,176.01,173.09,174.04,170001,0
+WTS.US,D,20230302,000000,172.78,175.9,171.49,174.81,105031,0
+WTS.US,D,20230303,000000,175.9,177.54,173.95,177.31,110693,0
+WTS.US,D,20230306,000000,177.36,178.3,175.46,175.66,97011,0
+WTS.US,D,20230307,000000,176.34,176.77,173.77,173.78,91415,0
+WTS.US,D,20230308,000000,173.95,175.64,173.16,175.48,75074,0
+WTS.US,D,20230309,000000,176,176.06,171.68,172.21,137266,0
+WTS.US,D,20230310,000000,171.63,171.7,165.85,166.46,176782,0
+WTS.US,D,20230313,000000,163.7,164.7,161.08,163.32,223476,0
+WTS.US,D,20230314,000000,167.7,168.925,163.78,166.96,168549,0
+WTS.US,D,20230315,000000,162.58,164.685,161.44,162.84,184293,0
+WTS.US,D,20230316,000000,160.5,165.51,160.5,163.99,131647,0
+WTS.US,D,20230317,000000,163.19,163.22,159.945,160.85,358030,0
+WTS.US,D,20230320,000000,162.33,164.19,162.05,163.12,200623,0
+WTS.US,D,20230321,000000,165.73,167.52,163.76,164.76,182607,0
+WTS.US,D,20230322,000000,164.79,165.69,160.53,160.87,153711,0
+WTS.US,D,20230323,000000,160.93,163.93,158.92,159.83,135310,0
+WTS.US,D,20230324,000000,158,160.66,156.47,160.3,117013,0
+WTS.US,D,20230327,000000,162.23,162.4,160.625,160.93,110954,0
+WTS.US,D,20230328,000000,160.67,163.05,160.67,162.23,97381,0
+WTS.US,D,20230329,000000,163.71,164.73,162.63,163.87,109114,0
+WTS.US,D,20230330,000000,165.68,167.45,165.14,165.6,109827,0
+WTS.US,D,20230331,000000,167.1,168.435,166.18,168.32,128420,0
+WTS.US,D,20230403,000000,167.72,168.93,165.86,168.37,129087,0
+WTS.US,D,20230404,000000,168.8,168.8,161.255,162.77,103955,0
+WTS.US,D,20230405,000000,161.56,161.56,155.91,157.65,189140,0
+WTS.US,D,20230406,000000,157.72,158.125,154.92,155.14,187477,0
+WTS.US,D,20230410,000000,154.09,157.98,153.25,156.99,149975,0
+WTS.US,D,20230411,000000,157.99,160.28,157.99,158.44,101522,0
+WTS.US,D,20230412,000000,160.3,161.66,159.32,159.92,93500,0
+WTS.US,D,20230413,000000,160.37,162.07,158.265,160.55,98878,0
+WTS.US,D,20230414,000000,160.33,163.19,159.28,160.1,80496,0
+WTS.US,D,20230417,000000,160.1,161.89,159.97,161.37,92132,0
+WTS.US,D,20230418,000000,162.37,163.02,160.22,161.24,83927,0
+WTS.US,D,20230419,000000,161,162.22,160.65,161.1,97527,0
+WTS.US,D,20230420,000000,160.59,162.55,160.01,161.54,57568,0
+WTS.US,D,20230421,000000,162.85,162.85,161.02,162.06,178901,0
+WTS.US,D,20230424,000000,161.8,163.8,161.04,161.77,79127,0
+WTS.US,D,20230425,000000,160.86,162.24,159.81,159.82,91761,0
+WTS.US,D,20230426,000000,158.31,159.71,156.29,156.57,102634,0
+WTS.US,D,20230427,000000,158.17,162.86,158.17,162.74,108039,0
+WTS.US,D,20230428,000000,162.84,164.54,161.41,161.73,133022,0
+WTS.US,D,20230501,000000,161.54,164.48,161.1,162.35,117002,0
+WTS.US,D,20230502,000000,162.2,163.24,160.23,162.5,140377,0
+WTS.US,D,20230503,000000,163.59,170.39,163.5,166.99,204228,0
+WTS.US,D,20230504,000000,161.6,169.28,160.59,168.15,201765,0
+WTS.US,D,20230505,000000,170.97,173.9,170.16,173.37,141423,0
+WTS.US,D,20230508,000000,174,175.12,168.69,170.12,136127,0
+WTS.US,D,20230509,000000,169.6,170.3,167.971,168.09,95698,0
+WTS.US,D,20230510,000000,169.95,169.95,165.01,167.93,104998,0
+WTS.US,D,20230511,000000,166.7,166.85,164.01,165.97,85954,0
+WTS.US,D,20230512,000000,166.41,167.285,162.82,165.67,140585,0
+WTS.US,D,20230515,000000,165.53,165.94,162.98,164.88,134935,0
+WTS.US,D,20230516,000000,164.5,164.5,161.37,163.01,98787,0
+WTS.US,D,20230517,000000,163.5,165.46,162.67,164.94,104135,0
+WTS.US,D,20230518,000000,164.68,167.14,164.43,167.01,93487,0
+WTS.US,D,20230519,000000,169.03,169.03,164.7601,165.56,78885,0
+WTS.US,D,20230522,000000,165.99,166.47,163.4,165.57,63369,0
+WTS.US,D,20230523,000000,164.4,166.15,163.03,163.49,97449,0
+WTS.US,D,20230524,000000,163.21,163.21,160.76,161.35,86150,0
+WTS.US,D,20230525,000000,160.96,162.9,160,162.84,97453,0
+WTS.US,D,20230526,000000,162.48,165.26,162.48,165.25,67960,0
+WTS.US,D,20230530,000000,165.25,166.38,163.48,164.69,62016,0
+WTS.US,D,20230531,000000,164.09,164.99,157.65,158.45,130038,0
+WTS.US,D,20230601,000000,158.79,161.3,156.85,161.27,115676,0
+WTS.US,D,20230602,000000,163.8,168.57,162.945,168.2,111393,0
+WTS.US,D,20230605,000000,166.87,166.87,163.66,165.76,74344,0
+WTS.US,D,20230606,000000,165.14,172.425,165.14,171.63,110833,0
+WTS.US,D,20230607,000000,172.3,178.03,172.3,177.33,136865,0
+WTS.US,D,20230608,000000,177,177.375,175.07,175.82,93790,0
+WTS.US,D,20230609,000000,175.7,176.62,172.44,174.04,109352,0
+WTS.US,D,20230612,000000,174,175.57,172.71,174.63,102857,0
+WTS.US,D,20230613,000000,175.2,177.22,174.645,176.55,119508,0
+WTS.US,D,20230614,000000,176.72,178.835,174.22,176.4,99501,0
+WTS.US,D,20230615,000000,175.48,178.195,175.48,177.95,106916,0
+WTS.US,D,20230616,000000,179.98,179.98,177.04,179.15,281664,0
+WTS.US,D,20230620,000000,177.87,178.99,176.12,176.45,102336,0
+WTS.US,D,20230621,000000,175.38,178.515,174.66,177.76,69801,0
+WTS.US,D,20230622,000000,177.6,177.6,175.405,176.69,64267,0
+WTS.US,D,20230623,000000,174.04,176.94,173.83,175.12,231159,0
+WTS.US,D,20230626,000000,174.5,178.23,174.5,176.35,74563,0
+WTS.US,D,20230627,000000,177.11,178.9,177.11,178.76,76051,0
+WTS.US,D,20230628,000000,178.8,179.115,177.415,178.29,59403,0
+WTS.US,D,20230629,000000,177.97,181.655,177.24,181.13,71520,0
+WTS.US,D,20230630,000000,182.53,184.74,182.53,183.73,256507,0
+WTS.US,D,20230703,000000,183.11,184.5,182.89,184.5,53528,0
+WTS.US,D,20230705,000000,181.91,183.355,178.1,178.14,155194,0
+WTS.US,D,20230706,000000,177.02,177.02,174.42,176.21,69002,0
+WTS.US,D,20230707,000000,175.71,177.46,174.88,175.05,165759,0
+WTS.US,D,20230710,000000,175.29,179.44,174.24,178.63,183461,0
+WTS.US,D,20230711,000000,179.36,181.34,178.265,178.84,79727,0
+WTS.US,D,20230712,000000,182.19,183.72,180.5,181.88,82640,0
+WTS.US,D,20230713,000000,182.52,182.99,181.78,182.52,55506,0
+WTS.US,D,20230714,000000,182.29,182.29,179.74,181.83,60901,0
+WTS.US,D,20230717,000000,181.85,186.2,180.91,184.46,78642,0
+WTS.US,D,20230718,000000,184.32,188.78,184.22,188.73,103812,0
+WTS.US,D,20230719,000000,188.32,189.45,187.21,187.24,145590,0
+WTS.US,D,20230720,000000,188.86,189.14,186.45,187,98459,0
+WTS.US,D,20230721,000000,188.02,188.58,185.23,185.34,118923,0
+WTS.US,D,20230724,000000,186.32,187.6,184.66,187.44,120160,0
+WTS.US,D,20230725,000000,186.44,190.26,186.44,188.45,139349,0
+WTS.US,D,20230726,000000,188,190.39,186.5,186.56,93576,0
+WTS.US,D,20230727,000000,187.14,187.14,183.3,184.36,124219,0
+WTS.US,D,20230728,000000,185.6,186.63,182.91,183.83,85552,0
+WTS.US,D,20230731,000000,184.21,186.58,184.1,186.53,67557,0
+WTS.US,D,20230801,000000,185.66,187.04,184.93,186.47,113791,0
+WTS.US,D,20230802,000000,184.7,187.92,183.95,187.62,136243,0
+WTS.US,D,20230803,000000,185.86,190.52,184.265,187.91,154200,0
+WTS.US,D,20230804,000000,188.86,192.2,186.46,190.27,116366,0
+WTS.US,D,20230807,000000,190.82,192.925,189.99,191.99,115285,0
+WTS.US,D,20230808,000000,190.28,190.43,185.28,190.41,87967,0
+WTS.US,D,20230809,000000,190.91,190.91,187.1348,188.9,71864,0
+WTS.US,D,20230810,000000,189.96,190.94,187.28,188.08,55672,0
+WTS.US,D,20230811,000000,187.9,189.7699,187,188.17,84626,0
+WTS.US,D,20230814,000000,187.83,188.84,186.14,188.65,75919,0
+WTS.US,D,20230815,000000,187.9,188.546,186.345,187.94,55249,0
+WTS.US,D,20230816,000000,188.03,189.34,187.15,187.38,79325,0
+WTS.US,D,20230817,000000,187.28,188.44,183.15,183.25,54749,0
+WTS.US,D,20230818,000000,182.8,183.82,182.02,182.69,77463,0
+WTS.US,D,20230821,000000,182.95,184.36,181.75,183.51,51727,0
+WTS.US,D,20230822,000000,184.23,184.23,181.67,182.28,47025,0
+WTS.US,D,20230823,000000,183.07,185.16,181.07,184.75,52892,0
+WTS.US,D,20230824,000000,183.14,185.29,180.68,181.02,92229,0
+WTS.US,D,20230825,000000,182,183.895,180.855,183.18,80740,0
+WTS.US,D,20230828,000000,183.48,186.88,183.2296,185.96,51041,0
+WTS.US,D,20230829,000000,185.55,188.38,184.715,188.29,48259,0
+WTS.US,D,20230830,000000,188.98,191,188.71,189.52,53169,0
+WTS.US,D,20230831,000000,190.27,192.92,188.25,188.77,180701,0
+WTS.US,D,20230901,000000,190,190,187.38,188.47,104985,0
+WTS.US,D,20230905,000000,187,187,178.09,182.38,99669,0
+WTS.US,D,20230906,000000,181.84,184.35,181.84,183.73,81496,0
+WTS.US,D,20230907,000000,182.98,183.3,179.21,181,69031,0
+WTS.US,D,20230908,000000,181.43,181.9,179.21,180.24,62414,0
+WTS.US,D,20230911,000000,181.21,181.21,177.695,178.57,122053,0
+WTS.US,D,20230912,000000,178.45,178.94,176.62,177.56,81263,0
+WTS.US,D,20230913,000000,177.4,177.49,174.845,176.62,98720,0
+WTS.US,D,20230914,000000,178.02,181.48,177.37,181.32,149594,0
+WTS.US,D,20230915,000000,181.12,181.12,176.97,178.28,430351,0
+WTS.US,D,20230918,000000,178.28,180.77,177.77,178.09,98911,0
+WTS.US,D,20230919,000000,178,178.16,175.72,176.82,86958,0
+WTS.US,D,20230920,000000,177.54,179.5,176.19,176.28,89543,0
+WTS.US,D,20230921,000000,175.18,176.54,173.15,174.31,107492,0
+WTS.US,D,20230922,000000,173.67,174.395,172.27,172.32,86481,0
+WTS.US,D,20230925,000000,171.7,173.98,170.42,172.79,126577,0
+WTS.US,D,20230926,000000,172.1,173.36,171.71,171.76,72885,0
+WTS.US,D,20230927,000000,172.54,174.5,171.853,173.82,76281,0
+WTS.US,D,20230928,000000,173.55,176.775,173.55,176.02,59360,0
+WTS.US,D,20230929,000000,176.55,177.38,172.42,172.82,149364,0
+WTS.US,D,20231002,000000,172.14,173.595,170.76,171.46,112288,0
+WTS.US,D,20231003,000000,170.18,172.38,169.445,170.12,65381,0
+WTS.US,D,20231004,000000,170.38,172.07,168.14,170.91,59350,0
+WTS.US,D,20231005,000000,171.76,173.24,170.52,171.63,101702,0
+WTS.US,D,20231006,000000,171.14,172.62,170.06,171.48,70754,0
+WTS.US,D,20231009,000000,170.34,173.11,169.15,172.39,69707,0
+WTS.US,D,20231010,000000,172.36,175,172.13,172.17,126149,0
+WTS.US,D,20231011,000000,172.11,180.26,172.11,180.13,221222,0
+WTS.US,D,20231012,000000,179.46,182.06,178.22,181.24,217608,0
+WTS.US,D,20231013,000000,181.51,182,177.955,178.14,255573,0
+WTS.US,D,20231016,000000,180.32,185.7,179.9725,185.16,156877,0
+WTS.US,D,20231017,000000,184.5,187.16,182.86,183.06,205876,0
+WTS.US,D,20231018,000000,180.72,180.72,175.25,175.25,185797,0
+WTS.US,D,20231019,000000,174.12,178.38,172.3813,174.69,156249,0
+WTS.US,D,20231020,000000,175.36,177.48,171.12,172.27,251389,0
+WTS.US,D,20231023,000000,172.33,174.53,170.17,170.2,164131,0
+WTS.US,D,20231024,000000,171.83,173.34,170.815,172.53,138461,0
+WTS.US,D,20231025,000000,170.75,174.53,168.77,172.36,258097,0
+WTS.US,D,20231026,000000,173.98,174.04,170.53,170.69,116117,0
+WTS.US,D,20231027,000000,170.74,171.25,167.87,169.42,98530,0
+WTS.US,D,20231030,000000,171.66,172.48,169.71,171.79,88377,0
+WTS.US,D,20231031,000000,171.57,173.675,171.4,173.01,142645,0
+WTS.US,D,20231101,000000,172.96,173.89,171.14,173.71,133667,0
+WTS.US,D,20231102,000000,181.66,186.18,174.04,185.61,247911,0
+WTS.US,D,20231103,000000,191.58,192.82,188.48,190.47,158390,0
+WTS.US,D,20231106,000000,190.19,191.27,184.07,185.78,136861,0
+WTS.US,D,20231107,000000,185.59,186.8125,184.06,185.44,137227,0
+WTS.US,D,20231108,000000,186.13,187.5,185.2,186.46,124099,0
+WTS.US,D,20231109,000000,187.2,190,187.2,187.62,104652,0
+WTS.US,D,20231110,000000,189.47,190.22,187.4725,188.85,89243,0
+WTS.US,D,20231113,000000,188.3,190.12,187.52,188.79,100125,0
+WTS.US,D,20231114,000000,191.67,197.135,191.67,196.84,134656,0
+WTS.US,D,20231115,000000,197.13,199.21,192.38,193.23,167786,0
+WTS.US,D,20231116,000000,193.5,194.72,191.795,192.88,108351,0
+WTS.US,D,20231117,000000,193.51,195.2,193.18,193.75,115936,0
+WTS.US,D,20231120,000000,194.21,195.2414,192.88,193.77,81489,0
+WTS.US,D,20231121,000000,192.44,195.365,190.26,193.67,67213,0
+WTS.US,D,20231122,000000,195.14,195.91,194.415,194.91,73982,0
+WTS.US,D,20231124,000000,194.5,196.6,194.5,196.09,30953,0
+WTS.US,D,20231127,000000,194.41,197.12,194.41,195.52,95325,0
+WTS.US,D,20231128,000000,194.31,196.18,192.18,192.27,75168,0
+WTS.US,D,20231129,000000,193.89,195.02,191.76,191.78,104531,0
+WTS.US,D,20231130,000000,192.07,194.18,190.79,192.51,117747,0
+WTS.US,D,20231201,000000,192.29,197.14,192.29,196.47,110573,0
+WTS.US,D,20231204,000000,195.8,197.935,195.8,197.58,86845,0
+WTS.US,D,20231205,000000,197.59,197.59,195.15,195.59,79107,0
+WTS.US,D,20231206,000000,197.36,199.2,195.49,195.51,85088,0
+WTS.US,D,20231207,000000,196.39,197.81,196.09,197.35,96994,0
+WTS.US,D,20231208,000000,197.29,200.06,197.29,197.69,100341,0
+WTS.US,D,20231211,000000,197.26,198.85,197.26,198.36,96417,0
+WTS.US,D,20231212,000000,198.92,199.19,197.34,198.4,114948,0
+WTS.US,D,20231213,000000,197.94,202.94,196.7,201.28,145449,0
+WTS.US,D,20231214,000000,203.73,207.73,203.73,206.57,113951,0
+WTS.US,D,20231215,000000,206.53,208.49,204.71,204.76,380947,0
+WTS.US,D,20231218,000000,204.66,205.87,203.06,205.13,94458,0
+WTS.US,D,20231219,000000,206.84,209.74,206.84,207.67,110358,0
+WTS.US,D,20231220,000000,207.42,212.125,205.56,205.93,128304,0
+WTS.US,D,20231221,000000,207.31,207.925,204.28,206.36,118222,0
+WTS.US,D,20231222,000000,208.62,211.38,208.38,209.99,79959,0
+WTS.US,D,20231226,000000,210.11,212.64,209.99,212.01,48352,0
+WTS.US,D,20231227,000000,212.69,213.14,211.14,211.31,74175,0
+WTS.US,D,20231228,000000,210.26,211.91,210.26,211.14,88619,0
+WTS.US,D,20231229,000000,210.22,211.775,208.14,208.34,125532,0
+WTS.US,D,20240102,000000,206.72,207.61,203.44,204.46,107820,0
+WTS.US,D,20240103,000000,202.41,203.11,198.13,198.58,152486,0
+WTS.US,D,20240104,000000,199.54,200.3,196.38,196.89,127800,0
+WTS.US,D,20240105,000000,194.93,197.22,194.93,195.46,116881,0
+WTS.US,D,20240108,000000,195.69,197.21,195.35,197.05,100425,0
+WTS.US,D,20240109,000000,194.82,196.09,192.48,195.45,93279,0
+WTS.US,D,20240110,000000,195.45,197.83,194.605,197.81,104437,0
+WTS.US,D,20240111,000000,197.53,198.52,194.06,196.8,106185,0
+WTS.US,D,20240112,000000,199.19,199.26,196.78,198.69,68553,0
+WTS.US,D,20240116,000000,197.89,198.54,196.53,197.91,82364,0
+WTS.US,D,20240117,000000,195.46,197.4,195.46,196.9,53666,0
+WTS.US,D,20240118,000000,198.3,200.51,196.9,200.39,70225,0
+WTS.US,D,20240119,000000,201.05,202.06,197.72,200.52,110250,0
+WTS.US,D,20240122,000000,202.03,204.55,202,202.99,84161,0
+WTS.US,D,20240123,000000,204.12,204.85,200.035,200.9,97953,0
+WTS.US,D,20240124,000000,202.94,202.94,197.56,198.11,62849,0
+WTS.US,D,20240125,000000,200.62,201.0401,198.19,199.24,74869,0
+WTS.US,D,20240126,000000,199.81,200.5,198.69,198.99,66425,0
+WTS.US,D,20240129,000000,198.41,202.67,198.41,202.67,195734,0
+WTS.US,D,20240130,000000,201.91,205.32,201.7,204.55,82131,0
+WTS.US,D,20240131,000000,204.69,204.69,197.53,198.01,124547,0
+WTS.US,D,20240201,000000,199.83,202.82,197.855,202.36,104601,0
+WTS.US,D,20240202,000000,200.62,202.59,198.69,202.02,65455,0
+WTS.US,D,20240205,000000,199.17,200.75,197.955,199.35,110236,0
+WTS.US,D,20240206,000000,199.67,203,199.67,202.37,94505,0
+WTS.US,D,20240207,000000,203.36,210.95,202.5,207.64,144100,0
+WTS.US,D,20240208,000000,209.08,214.475,206.09,213.31,168738,0
+WTS.US,D,20240209,000000,214.37,216.18,212.88,215.74,136854,0
+WTS.US,D,20240212,000000,215.65,219.52,214.72,218,279603,0
+WTS.US,D,20240213,000000,212.26,212.26,195.52,199.01,448157,0
+WTS.US,D,20240214,000000,204,204.485,199.905,200.77,300638,0
+WTS.US,D,20240215,000000,201.32,202.82,196.46,201.5,222068,0
+WTS.US,D,20240216,000000,200.11,202.32,197.97,197.98,113603,0
+WTS.US,D,20240220,000000,194.87,196.82,193.63,196.53,125490,0
+WTS.US,D,20240221,000000,197.16,198.39,195.54,197.48,136751,0
+WTS.US,D,20240222,000000,198.3,199.365,194.78,196.33,188732,0
+WTS.US,D,20240223,000000,197.03,199.08,197.03,197.89,110045,0
+WTS.US,D,20240226,000000,196.68,199,196.68,198.22,98829,0
+WTS.US,D,20240227,000000,198.92,199.44,197.1,199.25,103392,0
+WTS.US,D,20240228,000000,198.67,200.71,198.6397,199.51,71761,0
+WTS.US,D,20240229,000000,201.49,204.24,200.885,203.95,232096,0
+WTS.US,D,20240301,000000,203.37,206.89,202.74,205.98,147575,0
+WTS.US,D,20240304,000000,206.73,209.78,205.78,206.43,132000,0
+WTS.US,D,20240305,000000,205.15,207.065,202.8,203.72,103023,0
+WTS.US,D,20240306,000000,205.33,206.06,203.63,204.35,84962,0
+WTS.US,D,20240307,000000,205.87,208.045,204.72,206.26,79558,0
+WTS.US,D,20240308,000000,208.19,209.24,204.3,204.89,70405,0
+WTS.US,D,20240311,000000,204.14,204.67,202.83,203.38,95736,0
+WTS.US,D,20240312,000000,203.38,204.44,200.99,202.77,124298,0
+WTS.US,D,20240313,000000,202.07,204.915,202.07,203.78,109654,0
+WTS.US,D,20240314,000000,203.45,204.86,201.12,202.39,98170,0
+WTS.US,D,20240315,000000,201.65,205.335,201.65,204.04,403372,0
+WTS.US,D,20240318,000000,204.04,205.885,201.16,201.18,92398,0
+WTS.US,D,20240319,000000,200.69,204.605,200.69,204.12,88317,0
+WTS.US,D,20240320,000000,204.18,207.22,203.36,206.39,85738,0
+WTS.US,D,20240321,000000,206.39,212.55,206.39,211.11,185738,0
+WTS.US,D,20240322,000000,211.05,212.27,208.42,210.94,132554,0
+WTS.US,D,20240325,000000,210.87,210.98,208.155,209.2,74123,0
+WTS.US,D,20240326,000000,210.24,210.34,208.29,208.29,86940,0
+WTS.US,D,20240327,000000,210.35,211.67,208.336,211.57,87888,0
+WTS.US,D,20240328,000000,211.24,213.305,210.06,212.55,109292,0
+WTS.US,D,20240401,000000,212.74,212.74,209.03,209.91,91689,0
+WTS.US,D,20240402,000000,208.95,211.43,204.39,206.05,139748,0
+WTS.US,D,20240403,000000,204.51,209.75,204.51,207.56,79505,0
+WTS.US,D,20240404,000000,209.8,210.77,204.13,204.66,95566,0
+WTS.US,D,20240405,000000,204.62,207.41,204.62,206.14,89766,0
+WTS.US,D,20240408,000000,207.18,207.75,205.726,206.15,84882,0
+WTS.US,D,20240409,000000,206.79,206.79,203.21,205.4,59489,0
+WTS.US,D,20240410,000000,200.51,203.045,198.295,200.48,121845,0
+WTS.US,D,20240411,000000,200.22,202.47,198.99,202.34,84817,0
+WTS.US,D,20240412,000000,200.52,201.78,198.93,200.72,66961,0
+WTS.US,D,20240415,000000,201.7,202.75,198.2,199.65,82762,0
+WTS.US,D,20240416,000000,198.05,201.175,197,200.27,87791,0
+WTS.US,D,20240417,000000,201.72,201.72,197.46,198.11,107683,0
+WTS.US,D,20240418,000000,199.28,201.16,198.22,199.63,131403,0
+WTS.US,D,20240419,000000,199.45,203.32,199.45,203.32,312150,0
+WTS.US,D,20240422,000000,203.2,205.9,201.755,204.66,116374,0
+WTS.US,D,20240423,000000,206.04,208.81,206.04,206.62,94562,0
+WTS.US,D,20240424,000000,205.58,207.44,204.12,205.76,116534,0
+WTS.US,D,20240425,000000,203.26,204.365,200.2,201.42,208177,0
+WTS.US,D,20240426,000000,200.89,203.92,200.7,201.5,180009,0
+WTS.US,D,20240429,000000,201.55,202.53,200.75,201.8,207681,0
+WTS.US,D,20240430,000000,200.74,201.25,197.95,198.46,209689,0
+WTS.US,D,20240501,000000,199.23,203.13,198.52,199.95,144063,0
+WTS.US,D,20240502,000000,201.3,203.64,200,203.36,114427,0
+WTS.US,D,20240503,000000,206.21,206.56,203.69,204.69,93076,0
+WTS.US,D,20240506,000000,206,210.34,205.35,210.19,97431,0
+WTS.US,D,20240507,000000,212,213.7,208.525,209.01,271376,0
+WTS.US,D,20240508,000000,208.62,213.04,208.43,212.24,187927,0
+WTS.US,D,20240509,000000,208.97,212.5,202.09,211.16,265494,0
+WTS.US,D,20240510,000000,212.32,213.6,210.53,212.88,117818,0
+WTS.US,D,20240513,000000,214.2,214.2,211.87,213.73,118314,0
+WTS.US,D,20240514,000000,216.04,216.04,214.38,215.61,109428,0
+WTS.US,D,20240515,000000,217.03,217.93,215.76,217.66,83756,0
+WTS.US,D,20240516,000000,217.21,217.21,213.97,215.04,124393,0
+WTS.US,D,20240517,000000,215.43,215.5,213.57,214.88,71878,0
+WTS.US,D,20240520,000000,214.83,217.9036,213.96,217.3,82470,0
+WTS.US,D,20240521,000000,216.28,216.45,214.295,215.68,152001,0
+WTS.US,D,20240522,000000,215.2,216.91,213.41,213.72,153446,0
+WTS.US,D,20240523,000000,213.6,213.6,209.34,210.17,175087,0
+WTS.US,D,20240524,000000,211.35,211.35,207.38,208.5,135316,0
+WTS.US,D,20240528,000000,209.27,209.27,202.1,203.11,133592,0
+WTS.US,D,20240529,000000,200.41,201.29,197.3,197.36,139010,0
+WTS.US,D,20240530,000000,198.8,199.66,198.09,198.51,214169,0
+WTS.US,D,20240531,000000,198.32,199.24,196.55,199.13,187542,0
+WTS.US,D,20240603,000000,199.95,199.95,191.97,192.2,145296,0
+WTS.US,D,20240604,000000,191.5,191.96,188.855,189.72,188272,0
+WTS.US,D,20240605,000000,191.19,192.615,189.21,192.05,260491,0
+WTS.US,D,20240606,000000,191.58,192.27,188.085,188.91,117000,0
+WTS.US,D,20240607,000000,187.79,189.0883,186.12,186.97,157901,0
+WTS.US,D,20240610,000000,185.7,187.39,185.09,186.5,147749,0
+WTS.US,D,20240611,000000,185.84,186.78,184.75,186.76,289163,0
+WTS.US,D,20240612,000000,190.96,194.86,190.96,191.84,155069,0
+WTS.US,D,20240613,000000,191.78,192.92,188.18,192.09,118724,0
+WTS.US,D,20240614,000000,189.29,189.605,185.26,187.2,167899,0
+WTS.US,D,20240617,000000,186.9,189.55,186.549,187.78,127297,0
+WTS.US,D,20240618,000000,188.01,189.5,186.8,187.44,193089,0
+WTS.US,D,20240620,000000,186.74,188.59,185.12,186.43,213356,0
+WTS.US,D,20240621,000000,186.99,186.99,183.7,185.66,493165,0
+WTS.US,D,20240624,000000,186.2,189.385,186.2,187.89,171054,0
+WTS.US,D,20240625,000000,186.84,187.29,181.895,182.97,181244,0
+WTS.US,D,20240626,000000,182,182,179.395,181.67,246733,0
+WTS.US,D,20240627,000000,182.43,183.87,181.14,183.85,155827,0
+WTS.US,D,20240628,000000,185.28,186,181.01,183.37,398373,0
+WTS.US,D,20240701,000000,183.94,184,177.9,179.44,235314,0
+WTS.US,D,20240702,000000,179.57,181.61,179.57,180.98,103010,0
+WTS.US,D,20240703,000000,181.67,182.19,179.41,180.23,90267,0
+WTS.US,D,20240705,000000,179.53,179.82,176.24,178.26,170247,0
+WTS.US,D,20240708,000000,179.5,180.625,178.41,178.46,107812,0
+WTS.US,D,20240709,000000,178.46,178.68,175.41,175.53,156375,0
+WTS.US,D,20240710,000000,176.85,180.467,175.37,179.91,122560,0
+WTS.US,D,20240711,000000,184,187.83,184,185.73,145726,0
+WTS.US,D,20240712,000000,187.96,189.7,185.025,188.88,177340,0
+WTS.US,D,20240715,000000,190,194.8,189.965,192.24,208869,0
+WTS.US,D,20240716,000000,194.38,198.55,194.05,198.03,196817,0
+WTS.US,D,20240717,000000,196.7,199.01,196.3,196.53,184463,0
+WTS.US,D,20240718,000000,195.01,200.33,195.01,196.68,133017,0
+WTS.US,D,20240719,000000,196.75,197.765,195.23,196.36,168196,0
+WTS.US,D,20240722,000000,197.66,199.7,194.53,199.43,108460,0
+WTS.US,D,20240723,000000,198.52,200.53,198.065,199.62,110854,0
+WTS.US,D,20240724,000000,198.07,201.16,195.02,195.03,132480,0
+WTS.US,D,20240725,000000,195.91,205.48,195.505,202,196643,0
+WTS.US,D,20240726,000000,204.94,207.03,203.45,205.74,98654,0
+WTS.US,D,20240729,000000,205.63,207.985,204.01,204.33,111863,0
+WTS.US,D,20240730,000000,205.91,209.29,204.38,207.45,175885,0
+WTS.US,D,20240731,000000,208.17,212.485,204.515,207.52,175296,0
+WTS.US,D,20240801,000000,207.26,209.2,200.04,203.17,188473,0
+WTS.US,D,20240802,000000,195.95,200.145,195.94,199.44,171774,0
+WTS.US,D,20240805,000000,191.65,196,190,193.98,223624,0
+WTS.US,D,20240806,000000,194.27,198.36,192.095,196.4,216647,0
+WTS.US,D,20240807,000000,198.26,200.63,193.3,193.68,213815,0
+WTS.US,D,20240808,000000,191.75,191.75,178.67,185.27,329774,0
+WTS.US,D,20240809,000000,182.3,185.14,180.55,182.51,247511,0
+WTS.US,D,20240812,000000,181.61,181.61,178.27,178.27,144648,0
+WTS.US,D,20240813,000000,180.21,182.56,179.02,182.3,144051,0
+WTS.US,D,20240814,000000,182.98,182.98,179.87,181.96,95246,0
+WTS.US,D,20240815,000000,185.69,186.3699,183.435,185.5,118167,0
+WTS.US,D,20240816,000000,185.26,186.145,184.85,185.67,146224,0
+WTS.US,D,20240819,000000,186.46,187.515,185,187.01,111184,0
+WTS.US,D,20240820,000000,186.55,188.62,183.2,185.36,160651,0
+WTS.US,D,20240821,000000,186.67,186.67,184.59,185.86,106274,0
+WTS.US,D,20240822,000000,185.84,187.85,184.175,186.61,244362,0
+WTS.US,D,20240823,000000,187.98,192.68,187.26,191.07,156067,0
+WTS.US,D,20240826,000000,193,193.9899,190.946,192.74,144561,0
+WTS.US,D,20240827,000000,191.87,193.108,189.9,192.05,163256,0
+WTS.US,D,20240828,000000,192.22,193.56,191.31,193.48,179294,0
+WTS.US,D,20240829,000000,195.29,195.29,193.0111,194.5,158713,0
+WTS.US,D,20240830,000000,195.13,196.75,194.01,196.7,123307,0
+WTS.US,D,20240903,000000,194.8,197.46,192.32,193.44,376358,0
+WTS.US,D,20240904,000000,192.55,193.435,191.715,192.25,214949,0
+WTS.US,D,20240905,000000,192.75,192.75,188.79,190.2,209827,0
+WTS.US,D,20240906,000000,189.49,191.66,187.2,189.06,230705,0
+WTS.US,D,20240909,000000,189.3,191.5049,189.205,190.94,125269,0
+WTS.US,D,20240910,000000,191.44,191.96,189.88,191.7,114951,0
+WTS.US,D,20240911,000000,191.52,191.52,186.86,191.03,114217,0
+WTS.US,D,20240912,000000,191.75,192.76,190.34,192.44,88517,0
+WTS.US,D,20240913,000000,195.15,196.96,193.405,194.51,76195,0
+WTS.US,D,20240916,000000,195.46,196.425,194.17,195.14,97002,0
+WTS.US,D,20240917,000000,196.85,199.525,194.66,198.91,149491,0
+WTS.US,D,20240918,000000,199.72,204.05,198.675,200.05,177914,0
+WTS.US,D,20240919,000000,204.85,207.49,201.83,206.8,150876,0
+WTS.US,D,20240920,000000,208.94,208.94,203.92,205.04,516763,0
+WTS.US,D,20240923,000000,206.63,206.87,203.55,206.16,91480,0
+WTS.US,D,20240924,000000,206.79,207.66,204.79,206.93,108196,0
+WTS.US,D,20240925,000000,207.22,207.22,203.8601,205.75,112816,0
+WTS.US,D,20240926,000000,208.27,210.3,207.495,207.88,122295,0
+WTS.US,D,20240927,000000,209.54,210.98,207.05,207.51,107263,0
+WTS.US,D,20240930,000000,206.65,207.815,204.83,207.19,88327,0
+WTS.US,D,20241001,000000,207.12,207.695,204.1,206.03,88829,0
+WTS.US,D,20241002,000000,205,206.595,204.17,205.92,100319,0
+WTS.US,D,20241003,000000,204.33,205.72,203.07,203.66,80814,0
+WTS.US,D,20241004,000000,206.86,206.86,203.46,204.95,72968,0
+WTS.US,D,20241007,000000,203.52,205.31,202.06,204.32,87005,0
+WTS.US,D,20241008,000000,204.94,205.96,203.27,203.61,145574,0
+WTS.US,D,20241009,000000,204.51,208.35,204.03,207.4,164263,0
+WTS.US,D,20241010,000000,205.23,206.04,203.82,204.39,107511,0
+WTS.US,D,20241011,000000,203.92,208.19,203.92,207.36,87278,0
+WTS.US,D,20241014,000000,206.94,207.8,205.6,206.69,133432,0
+WTS.US,D,20241015,000000,206.72,208.19,205.62,207.2,213334,0
+WTS.US,D,20241016,000000,209.21,211.04,208.11,208.16,114058,0
+WTS.US,D,20241017,000000,207.61,208.78,206.12,207.57,150649,0
+WTS.US,D,20241018,000000,209.21,209.21,205.38,205.9,137867,0
+WTS.US,D,20241021,000000,206.26,206.42,202.86,203.65,92295,0
+WTS.US,D,20241022,000000,202.64,203.44,200.66,200.71,103045,0
+WTS.US,D,20241023,000000,200.4,201,198.785,200.41,133859,0
+WTS.US,D,20241024,000000,200.41,201.5799,198.415,198.89,83541,0
+WTS.US,D,20241025,000000,200.53,200.53,196.075,197.04,110556,0
+WTS.US,D,20241028,000000,197.91,200.45,197.21,197.21,103179,0
+WTS.US,D,20241029,000000,195.8,198.27,194.84,197.76,110419,0
+WTS.US,D,20241030,000000,198.25,200.48,197.14,197.74,122519,0
+WTS.US,D,20241031,000000,196.55,199.5,189.045,190.59,191051,0
+WTS.US,D,20241101,000000,191.75,194.685,191.75,193.68,111167,0
+WTS.US,D,20241104,000000,195.03,197.86,193.37,195.66,108350,0
+WTS.US,D,20241105,000000,194.48,200.32,194.48,199.87,119731,0
+WTS.US,D,20241106,000000,209.42,215.79,209.42,212.17,352177,0
+WTS.US,D,20241107,000000,211.63,211.63,206.16,207.24,157912,0
+WTS.US,D,20241108,000000,206.02,209.695,206.02,208.45,109830,0
+WTS.US,D,20241111,000000,210.6,213.23,209.1,211.98,95003,0
+WTS.US,D,20241112,000000,210.16,210.195,205.97,206.73,122942,0
+WTS.US,D,20241113,000000,207.5,212.22,206.89,210.16,151282,0
+WTS.US,D,20241114,000000,210.97,212.38,209.55,211.96,116122,0
+WTS.US,D,20241115,000000,211.78,213,210.075,211.02,148647,0
+WTS.US,D,20241118,000000,211.53,213.66,211.01,211.17,131070,0
+WTS.US,D,20241119,000000,208.595,209.215,206.07,207.7,147967,0
+WTS.US,D,20241120,000000,206.21,207.67,204.52,206.56,146602,0
+WTS.US,D,20241121,000000,207.785,212.39,207.785,210.8,105380,0
+WTS.US,D,20241122,000000,210.4105,215.55,210.4105,215.17,160635,0
+WTS.US,D,20241125,000000,217.02,221.19,217.02,218.46,186834,0
+WTS.US,D,20241126,000000,217.835,217.835,214.33,214.86,123536,0
+WTS.US,D,20241127,000000,215.065,218.05,214.17,215.09,187042,0
+WTS.US,D,20241129,000000,215.96,217.43,214.995,215.79,79184,0
+WTS.US,D,20241202,000000,216.07,216.98,212.345,214.92,136594,0
+WTS.US,D,20241203,000000,213.9,214.51,211.52,213.9,113420,0
+WTS.US,D,20241204,000000,214.025,216.42,213.215,216.2,127218,0
+WTS.US,D,20241205,000000,215.34,217.36,213.52,215.44,117698,0
+WTS.US,D,20241206,000000,215.44,216.59,214.64,215.17,142781,0
+WTS.US,D,20241209,000000,217.19,218.88,215.89,217.82,110558,0
+WTS.US,D,20241210,000000,213.875,221.05,213.875,219.84,131480,0
+WTS.US,D,20241211,000000,221.005,222.7,220.415,221.46,173739,0
+WTS.US,D,20241212,000000,221.135,221.135,218.635,220.36,176662,0
+WTS.US,D,20241213,000000,219.2,219.2,217.275,217.91,143354,0
+WTS.US,D,20241216,000000,216.66,220.055,216.66,218.67,139957,0
+WTS.US,D,20241217,000000,219.43,220.29,214.71,214.76,338224,0
+WTS.US,D,20241218,000000,215.37,216.3249,204.775,205.58,238466,0
+WTS.US,D,20241219,000000,205.785,207.59,203.22,203.42,209406,0
+WTS.US,D,20241220,000000,202.13,206.69,201.32,202.02,662846,0
+WTS.US,D,20241223,000000,203.4,204.44,200.86,203.69,187198,0
+WTS.US,D,20241224,000000,203.105,205.07,202.57,204.81,59943,0
+WTS.US,D,20241226,000000,203.59,207.14,203.37,206.87,69124,0
+WTS.US,D,20241227,000000,203.36,206.63,201.9,203.72,104000,0
+WTS.US,D,20241230,000000,203.245,203.68,200.29,202.9,83590,0
+WTS.US,D,20241231,000000,203.815,204.435,202.36,203.3,82488,0
+WTS.US,D,20250102,000000,203.21,205.675,199.77,200.58,111201,0
+WTS.US,D,20250103,000000,199.53,203.825,199.53,203.18,90849,0
+WTS.US,D,20250106,000000,202.86,204.23,201.01,201.99,115806,0
+WTS.US,D,20250107,000000,201.99,203.26,198.615,200.07,139394,0
+WTS.US,D,20250108,000000,199.81,201.9276,196.9392,201.66,95563,0
+WTS.US,D,20250110,000000,196.89,197.28,194.585,195.28,147590,0
+WTS.US,D,20250113,000000,195.26,199.779,193.79,199.26,123727,0
+WTS.US,D,20250114,000000,201.165,202.9,199.69,202.72,107212,0
+WTS.US,D,20250115,000000,207,207.99,202.87,204.58,84789,0
+WTS.US,D,20250116,000000,205.365,207.81,203.66,207.33,108052,0
+WTS.US,D,20250117,000000,208.8,209.46,206.03,207.45,126039,0
+WTS.US,D,20250121,000000,207.57,213.695,207.57,212.99,119964,0
+WTS.US,D,20250122,000000,211.68,211.68,208.665,211.07,111597,0
+WTS.US,D,20250123,000000,211.1,211.805,209.235,211.54,160533,0
+WTS.US,D,20250124,000000,210.55,210.665,209.26,210.56,104795,0
+WTS.US,D,20250127,000000,210.44,212.585,209.15,211.2,147097,0
+WTS.US,D,20250128,000000,211,211.925,209.25,211.21,102855,0
+WTS.US,D,20250129,000000,210.02,212.43,206.51,207.58,158272,0
+WTS.US,D,20250130,000000,209.67,209.67,205.865,207.27,153662,0
+WTS.US,D,20250131,000000,207,209.595,204.98,206.78,265532,0
+WTS.US,D,20250203,000000,201.8,207.46,198.85,205.47,451433,0
+WTS.US,D,20250204,000000,205.62,207.265,204.98,205.76,216742,0
+WTS.US,D,20250205,000000,206,207.455,203.38,205.81,160203,0
+WTS.US,D,20250206,000000,207,207.5,204.98,207.12,251592,0
+WTS.US,D,20250207,000000,207.18,207.41,202.3,205.05,282464,0
+WTS.US,D,20250210,000000,206.65,209.35,203.985,208.75,232796,0
+WTS.US,D,20250211,000000,213.43,232.6,213.43,224.67,429315,0
+WTS.US,D,20250212,000000,221.39,222.1,216.47,221.07,338782,0
+WTS.US,D,20250213,000000,221.64,222.136,218.61,220.07,182821,0
+WTS.US,D,20250214,000000,221.995,222.22,213.72,213.87,225094,0
+WTS.US,D,20250218,000000,214.85,218.69,214.19,218.23,168457,0
+WTS.US,D,20250219,000000,216.41,220,216.01,218.52,147954,0
+WTS.US,D,20250220,000000,219.74,220.46,216.9883,219.5,150530,0
+WTS.US,D,20250221,000000,219.54,221.26,214.05,214.96,160362,0
+WTS.US,D,20250224,000000,215.63,215.795,212.67,212.82,158577,0
+WTS.US,D,20250225,000000,214.9,216.905,214.21,215.35,155113,0
+WTS.US,D,20250226,000000,215.815,216.16,212.96,213.3,97413,0
+WTS.US,D,20250227,000000,211.67,214.5952,211.22,212.28,114970,0
+WTS.US,D,20250228,000000,212.185,214.81,211.16,214.58,153529,0
+WTS.US,D,20250303,000000,215.86,215.86,209.21,209.77,156485,0
+WTS.US,D,20250304,000000,207.78,208.585,204.4,204.6,209079,0
+WTS.US,D,20250305,000000,205.13,209.74,204.59,209.2,179427,0
+WTS.US,D,20250306,000000,208.015,212.665,206.285,211.67,170213,0
+WTS.US,D,20250307,000000,209.9,215.3,209.78,215.05,149842,0
+WTS.US,D,20250310,000000,213.01,217.6,212.46,214.03,191405,0
+WTS.US,D,20250311,000000,212.87,214.941,209.05,209.05,185154,0
+WTS.US,D,20250312,000000,208.9,210.83,207.67,209.06,191347,0
+WTS.US,D,20250313,000000,208,208.65,204.64,206.39,146840,0
+WTS.US,D,20250314,000000,207.725,211.35,206.77,211,137028,0
+WTS.US,D,20250317,000000,211.325,217.04,210.56,213.98,216887,0
+WTS.US,D,20250318,000000,212.9,214.665,211.82,211.92,172972,0
+WTS.US,D,20250319,000000,212.92,214.47,210.565,213.12,163255,0
+WTS.US,D,20250320,000000,206.58,213.325,204.86,210.3,283277,0
+WTS.US,D,20250321,000000,208.705,209.185,205.32,206.95,1035662,0
+WTS.US,D,20250324,000000,209.03,212.84,209.03,212.5,179334,0
+WTS.US,D,20250325,000000,212.325,213.635,209.88,211.4,172591,0
+WTS.US,D,20250326,000000,212.4,214.61,210.74,212.3,149230,0
+WTS.US,D,20250327,000000,212.29,213.09,208.775,209.34,151423,0
+WTS.US,D,20250328,000000,210.5,210.5,203.7,203.98,155687,0
+WTS.US,D,20250331,000000,202.78,205.16,202,203.92,222522,0
+WTS.US,D,20250401,000000,202.97,206.69,202.57,206.15,161618,0
+WTS.US,D,20250402,000000,204.465,208.86,203.62,208.5,151955,0
+WTS.US,D,20250403,000000,202.78,202.78,194.5125,195.44,200016,0
+WTS.US,D,20250404,000000,191.01,191.465,184.0501,187.48,239158,0
+WTS.US,D,20250407,000000,180.78,194.6,179.635,182.92,236047,0
+WTS.US,D,20250408,000000,186.91,189.335,178.04,180.4,236903,0
+WTS.US,D,20250409,000000,178.79,198.92,177.59,195.22,280254,0
+WTS.US,D,20250410,000000,190.64,192.43,184.21,189.58,183918,0
+WTS.US,D,20250411,000000,189.285,195.075,189.285,193.71,150650,0
+WTS.US,D,20250414,000000,196.85,197.57,193.14,195.61,208851,0
+WTS.US,D,20250415,000000,195.44,199.675,195.44,198.29,212790,0
+WTS.US,D,20250416,000000,199.175,201.38,195.9343,197.44,269599,0
+WTS.US,D,20250417,000000,198.31,198.92,195.115,197.04,199559,0
+WTS.US,D,20250421,000000,195.785,195.785,191.2,193.26,127793,0
+WTS.US,D,20250422,000000,195.68,205.3999,195.68,204.19,333135,0
+WTS.US,D,20250423,000000,208.455,211.5975,203.44,204.6,216228,0
+WTS.US,D,20250424,000000,204.415,210.6,204.4,209.53,293191,0
+WTS.US,D,20250425,000000,210.15,210.15,205.005,206.84,132948,0
+WTS.US,D,20250428,000000,206.935,209.37,204.225,206.26,189949,0
+WTS.US,D,20250429,000000,204.97,208.19,202.82,206.84,148203,0
+WTS.US,D,20250430,000000,204.47,208.44,201.21,207.75,223475,0
+WTS.US,D,20250501,000000,207.915,212.225,206.735,210.52,180613,0
+WTS.US,D,20250502,000000,213.305,215.69,212.32,214.92,143848,0
+WTS.US,D,20250505,000000,213.25,215.5273,212.92,213.67,131861,0
+WTS.US,D,20250506,000000,213.04,213.6,210.955,211.84,165787,0
+WTS.US,D,20250507,000000,212.52,213.475,209.845,211.58,237583,0
+WTS.US,D,20250508,000000,223.01,237.09,221.04,235,602812,0
+WTS.US,D,20250509,000000,234.235,236.5,230.4688,236.5,297477,0
+WTS.US,D,20250512,000000,244.67,247.47,236,245.88,253135,0
+WTS.US,D,20250513,000000,246.84,248.17,243.01,243.38,318648,0
+WTS.US,D,20250514,000000,241.255,243,239.96,240.19,267068,0
+WTS.US,D,20250515,000000,240.065,241.62,239.73,241.11,236758,0
+WTS.US,D,20250516,000000,240.13,244.35,239.44,244.11,223733,0
+WTS.US,D,20250519,000000,241.075,247.93,240.715,246.46,190294,0
+WTS.US,D,20250520,000000,247.09565,247.09565,242.17,243.83,172773,0
+WTS.US,D,20250521,000000,240.935,241.1,236.96,238.02,239974,0
+WTS.US,D,20250522,000000,238.79,240.23,236.01,239.02,137240,0
+WTS.US,D,20250523,000000,236.333,237.33,235.14,237.29,154170,0
+WTS.US,D,20250527,000000,239.682,244.32,239.017,244.22,148027,0
+WTS.US,D,20250528,000000,244,244,240.805,241.15,202382,0
+WTS.US,D,20250529,000000,242.94,243.76,240.565,242.59,122064,0
+WTS.US,D,20250530,000000,241.34,243.09,240.32,242.12,220455,0
+WTS.US,D,20250602,000000,239.935,240.27,237.15,239.29,158602,0
+WTS.US,D,20250603,000000,238.31,243.0726,238.31,240.87,159495,0
+WTS.US,D,20250604,000000,240.68,241.37,238.59,239.45,154565,0
+WTS.US,D,20250605,000000,237.995,242.265,237.92,240.79,156227,0
+WTS.US,D,20250606,000000,243.965,247.2,242.795,244.65,123419,0
+WTS.US,D,20250609,000000,244.459,247.4,243.79,245.25,112969,0
+WTS.US,D,20250610,000000,245.785,247.315,244.105,245.28,164917,0
+WTS.US,D,20250611,000000,245.2,247.53,243.3,244.8,248443,0
+WTS.US,D,20250612,000000,242.9542,245.28,241.09,241.85,256699,0
+WTS.US,D,20250613,000000,238.29,241.89,237.72,238.84,166531,0
+WTS.US,D,20250616,000000,241.57,242.9705,238.47,241.22,103833,0
+WTS.US,D,20250617,000000,239.84,241.41,238.84,240.52,160144,0
+WTS.US,D,20250618,000000,241.915,245.82,240.36,241.05,221183,0
+WTS.US,D,20250620,000000,242.68,244.04,239.11,240.01,357368,0
+WTS.US,D,20250623,000000,238.58,245.535,238.58,245.12,142175,0
+WTS.US,D,20250624,000000,246.545,247.94,245.14,246.14,125423,0
+WTS.US,D,20250625,000000,244.9125,246.69,242.38,244.03,164601,0
+WTS.US,D,20250626,000000,244.37,247.26,243,247.22,134743,0
+WTS.US,D,20250627,000000,246.075,249.51,245.17,245.95,269598,0
+WTS.US,D,20250630,000000,245.79,247.18,244.72,245.89,179574,0
+WTS.US,D,20250701,000000,244.045,254.14,244.045,250.81,159544,0
+WTS.US,D,20250702,000000,248.66,253.415,248.48,252.69,180939,0
+WTS.US,D,20250703,000000,254.9,255.29,253.09,255.29,94847,0
+WTS.US,D,20250707,000000,253.79,255.71,248.975,249.96,201039,0
+WTS.US,D,20250708,000000,251.71,257.4,249.96,254.47,224401,0
+WTS.US,D,20250709,000000,255.135,257.16,253.06,256.57,163788,0
+WTS.US,D,20250710,000000,256.56,260.93,256.3,258.16,144233,0
+WTS.US,D,20250711,000000,256.46,257.99,253.69,254.64,222414,0
+WTS.US,D,20250714,000000,255.435,255.435,250.76,252.69,213204,0
+WTS.US,D,20250715,000000,252.81,253.27,247.29,247.75,251084,0
+WTS.US,D,20250716,000000,246.81,248,242.77,247.02,222020,0
+WTS.US,D,20250717,000000,247.355,252.26,247.21,251.52,269376,0
+WTS.US,D,20250718,000000,249.21,252.61,248.49,251.14,243178,0
+WTS.US,D,20250721,000000,251.21,253,248.205,248.68,138305,0
+WTS.US,D,20250722,000000,246.55,251.6,246.55,249.84,149490,0
+WTS.US,D,20250723,000000,250.56,252,249.91,251.3,127580,0
+WTS.US,D,20250724,000000,249.84,252.32,249.06,251.97,108231,0
+WTS.US,D,20250725,000000,252.485,253.19,250.63,252.78,92477,0
+WTS.US,D,20250728,000000,251.715,254,250.825,252.2,181895,0
+WTS.US,D,20250729,000000,254.085,254.45,251.22,252.49,146557,0
+WTS.US,D,20250730,000000,253.06,261.96,251.83,260.91,459541,0
+WTS.US,D,20250731,000000,259.9,263.07,259.23,262.32,257302,0
+WTS.US,D,20250801,000000,261.66,261.66,255.15,259.02,335400,0
+WTS.US,D,20250804,000000,260.39,262.41,259.645,261.65,171778,0
+WTS.US,D,20250805,000000,263.79,265.46,260.22,263.74,241158,0
+WTS.US,D,20250806,000000,260.155,266.53,258.445,263.73,650729,0
+WTS.US,D,20250807,000000,264.16,269.1,251.1701,260.68,528991,0
+WTS.US,D,20250808,000000,261.15,269.655,261.15,262.24,295450,0
+WTS.US,D,20250811,000000,263,267.44,262.41,266.98,199671,0
+WTS.US,D,20250812,000000,269.38,273.79,267.785,272.75,227752,0
+WTS.US,D,20250813,000000,272.8,278.195,270.08,277.27,234691,0
+WTS.US,D,20250814,000000,276.76,276.76,271.67,274.42,159424,0
+WTS.US,D,20250815,000000,275.95,275.97,270.33,270.95,156366,0
+WTS.US,D,20250818,000000,271.28,274.495,271,274.41,135072,0
+WTS.US,D,20250819,000000,275.395,279.16,274.875,278.2,135582,0
+WTS.US,D,20250820,000000,277.81,278.8,275.69,276.26,176855,0
+WTS.US,D,20250821,000000,275.775,276.23,270.9,271.2,232205,0
+WTS.US,D,20250822,000000,274.425,281.6,272.13,280.57,168164,0
+WTS.US,D,20250825,000000,277.99,281.67,277.99,281.02,173498,0
+WTS.US,D,20250826,000000,281.06,284,280.24,283.05,197075,0
+WTS.US,D,20250827,000000,283.205,285.9,281.9,284.36,151138,0
+WTS.US,D,20250828,000000,284.5,285.09,279.41,282.7,218239,0
+WTS.US,D,20250829,000000,281.43,282.78,275.02,276.9,307143,0
+WTS.US,D,20250902,000000,273.68,278.59,273.39,277.74,150957,0
+WTS.US,D,20250903,000000,279.36,279.83,273.64,275.72,111043,0
+WTS.US,D,20250904,000000,277.69,279.71,275.455,279.71,195929,0
+WTS.US,D,20250905,000000,282.29,282.69,275.38,280.31,152054,0
+WTS.US,D,20250908,000000,282,284.23,279,283.72,149151,0
+WTS.US,D,20250909,000000,282.655,282.655,275.255,276.13,140900,0
+WTS.US,D,20250910,000000,277.565,279.54,276.27,278.47,183358,0
+WTS.US,D,20250911,000000,278.455,284.34,278.28,283.73,130161,0
+WTS.US,D,20250912,000000,285.01,285.01,280.165,281.44,105654,0
+WTS.US,D,20250915,000000,281.82,283.75,280.72,281.81,112882,0
+WTS.US,D,20250916,000000,281.68,283.88,278.96,281.27,129977,0
+WTS.US,D,20250917,000000,283.22,287.8909,279.075,280.12,178194,0
+WTS.US,D,20250918,000000,281.42,287.16,281.12,285.86,151340,0
+WTS.US,D,20250919,000000,285.52,285.83,280.59,280.94,546493,0
+WTS.US,D,20250922,000000,279.99,282.43,278.625,279.98,132905,0
+WTS.US,D,20250923,000000,281.125,283.6,278.3,279.44,116805,0
+WTS.US,D,20250924,000000,280.9725,281.54,275,275.77,265948,0
+WTS.US,D,20250925,000000,274.24,276.425,273.86,275.13,110162,0
+WTS.US,D,20250926,000000,277.435,279.4048,275.97,278.41,80514,0
+WTS.US,D,20250929,000000,277.525,279.84,275.1242,276.36,137248,0
+WTS.US,D,20250930,000000,276.62,279.65,276.62,279.28,107872,0
+WTS.US,D,20251001,000000,277.575,279.2551,275,278.39,116083,0
+WTS.US,D,20251002,000000,277.395,282.43,276.945,280.69,208243,0
+WTS.US,D,20251003,000000,282.03,283.22,280.73,282.34,118049,0
+WTS.US,D,20251006,000000,287.09,287.09,281.04,282.91,119174,0
+WTS.US,D,20251007,000000,283.95,283.95,276.65,278.03,131441,0
+WTS.US,D,20251008,000000,279.91,280.785,277.13,280.37,99945,0
+WTS.US,D,20251009,000000,280.06,280.1,273.27,273.68,128721,0
+WTS.US,D,20251010,000000,275.53,276,265.98,267.32,207820,0
+WTS.US,D,20251013,000000,270.34,273.885,268.04,271.24,165126,0
+WTS.US,D,20251014,000000,269.515,275.105,267.62,274.54,105237,0
+WTS.US,D,20251015,000000,269.1,278.675,269.1,277.77,101781,0
+WTS.US,D,20251016,000000,278.02,280,273.58,276.07,100823,0
+WTS.US,D,20251017,000000,275.88,277,274.16,275.68,113693,0
+WTS.US,D,20251020,000000,277.465,281.69,276.33,281.65,133145,0
+WTS.US,D,20251021,000000,276.255,283.88,276.255,281.61,93426,0
+WTS.US,D,20251022,000000,287.06,287.06,280.675,281.52,177656,0
+WTS.US,D,20251023,000000,283.145,284.08,278.11,278.52,197228,0
+WTS.US,D,20251024,000000,280.075,281.34,276.4101,278.55,110675,0
+WTS.US,D,20251027,000000,278.01,279.25,275.64,276.39,119616,0
+WTS.US,D,20251028,000000,276.21,276.3035,274.28,275.48,106246,0
+WTS.US,D,20251029,000000,276.86,279.185,270.92,273.15,158488,0
+WTS.US,D,20251030,000000,272.315,278.99,271.85,273.07,159457,0
+WTS.US,D,20251031,000000,271.65,274.665,271.5978,272.6,136052,0
+WTS.US,D,20251103,000000,270.51,273.15,268.09,271.8,142091,0
+WTS.US,D,20251104,000000,271.175,275.955,269.62,274.69,125014,0
+WTS.US,D,20251105,000000,276.16,283.76,271.1,282.24,298262,0
+WTS.US,D,20251106,000000,279.965,282.23,260,263.55,412363,0
+WTS.US,D,20251107,000000,262.67,274.79,262.645,273.21,251655,0
+WTS.US,D,20251110,000000,274.165,277.84,273.195,275.85,150740,0
+WTS.US,D,20251111,000000,275.6,278.1425,272.92,275.6,103646,0
+WTS.US,D,20251112,000000,275.6,279.91,275.6,276.43,129387,0
+WTS.US,D,20251113,000000,276.28,278,271.07,271.97,156930,0
+WTS.US,D,20251114,000000,271.5,271.7,268.77,269.84,183725,0
+WTS.US,D,20251117,000000,268.77,269.7,264.14,265.34,180091,0
+WTS.US,D,20251118,000000,264.53,268.6499,262.96,266.87,116981,0
+WTS.US,D,20251119,000000,267,270.74,265.44,266.74,129147,0
+WTS.US,D,20251120,000000,268.92,272.87,265.62,266.35,136281,0
+WTS.US,D,20251121,000000,268.53,275.66,268.13,272.49,251808,0
+WTS.US,D,20251124,000000,272.5,274.45,270.1001,270.38,175076,0
+WTS.US,D,20251125,000000,268.115,278.77,268.115,277.81,228991,0
+WTS.US,D,20251126,000000,276.99,280.09,276.46,277.74,146962,0
+WTS.US,D,20251128,000000,276.815,279.6,275.45,275.88,68468,0
+WTS.US,D,20251201,000000,273.13,275.88,271.795,272.89,208191,0
+WTS.US,D,20251202,000000,274.9,275.03,270.89,271.12,179539,0
+WTS.US,D,20251203,000000,274.575,276.95,271.98,274.97,176056,0
+WTS.US,D,20251204,000000,275.405,275.94,272.6861,273.92,105435,0
+WTS.US,D,20251205,000000,275.745,275.745,270.48,272.66,201435,0
+WTS.US,D,20251208,000000,271.24,274.315,269.97,271.12,120633,0
+WTS.US,D,20251209,000000,271.405,273.94,266.76,267.32,155048,0
+WTS.US,D,20251210,000000,266.5,276.7,266.5,274.94,201518,0
+WTS.US,D,20251211,000000,278,281.595,276.96,277.92,187338,0
+WTS.US,D,20251212,000000,279,281.02,276.28,279.11,215327,0
+WTS.US,D,20251215,000000,279.085,281.945,276.15,281.26,238011,0
+WTS.US,D,20251216,000000,281,282.79,276.875,279.25,253187,0
+WTS.US,D,20251217,000000,279.46,282.25,275.37,277.64,157024,0
+WTS.US,D,20251218,000000,279.96,285.15,277.58,281.06,225526,0
+WTS.US,D,20251219,000000,280.105,282.86,277.71,279.85,502635,0
+WTS.US,D,20251222,000000,280.495,284.78,277.765,283.27,186136,0
+WTS.US,D,20251223,000000,283.045,285.9099,281.285,285.24,85938,0
+WTS.US,D,20251224,000000,285.13,285.46,283.75,283.75,59431,0
+WTS.US,D,20251226,000000,277.3958,285.47,277.3958,284.26,71234,0
+WTS.US,D,20251229,000000,283.78,285.31,281.525,282.62,135028,0
+WTS.US,D,20251230,000000,282.12,282.69,279.64,280.04,156108,0
+WTS.US,D,20251231,000000,279.1,279.98,275.125,276.02,116787,0
+WTS.US,D,20260102,000000,276.945,279.82,275.29,278.58,160076,0
+WTS.US,D,20260105,000000,278.58,284.56,277.88,281.46,148439,0
+WTS.US,D,20260106,000000,279.965,284.39,275.26,284.39,175762,0
+WTS.US,D,20260107,000000,285.41,285.45,279.51,281.63,217447,0
+WTS.US,D,20260108,000000,282.17,286.5,278.225,286.33,278542,0
+WTS.US,D,20260109,000000,286.93,290.8,286.31,287.44,159016,0
+WTS.US,D,20260112,000000,286.9,289.9999,285.27,287.74,100159,0
+WTS.US,D,20260113,000000,289.4,291.73,287.6,290.03,131871,0
+WTS.US,D,20260114,000000,289.26,292.99,288.87,290.37,113898,0
+WTS.US,D,20260115,000000,290.8,297.72,290.8,296.8,187510,0
+WTS.US,D,20260116,000000,296.8,299.5,294.23,297.29,149558,0
+WTS.US,D,20260120,000000,292.75,295.715,289.17,289.31,132328,0
+WTS.US,D,20260121,000000,294.96,304.42,293.95,301.1,194415,0
+WTS.US,D,20260122,000000,304.2,306.01,299.83,303.52,148631,0
+WTS.US,D,20260123,000000,302.735,302.78,293.27,299.55,217809,0
+WTS.US,D,20260126,000000,299.995,300,294.49,298.41,106213,0
+WTS.US,D,20260127,000000,298.96,301.07,296.487,297.63,121508,0
+WTS.US,D,20260128,000000,296.45,297.02,287.02,293.57,210276,0
+WTS.US,D,20260129,000000,294.1,298.44,292.45,297.61,144010,0
+WTS.US,D,20260130,000000,295.49,300.735,293.85,299.31,209164,0
+WTS.US,D,20260202,000000,296.5201,306.07,296.5201,305.48,144442,0
+WTS.US,D,20260203,000000,305.195,308.34,299.49,304.16,185886,0
+WTS.US,D,20260204,000000,306.675,311.67,305.14,306.91,213365,0
+WTS.US,D,20260205,000000,309.07,311.995,306.945,308.8,308346,0
+WTS.US,D,20260206,000000,311.605,319.85,311.605,319.22,396688,0
+WTS.US,D,20260209,000000,319.93,321.869,318.03,319.76,170387,0
+WTS.US,D,20260210,000000,319.78,320.73,312.22,315.02,170384,0
+WTS.US,D,20260211,000000,317.605,320.21,312.295,314.75,182313,0
+WTS.US,D,20260212,000000,326.88,345.165,320.595,336.18,346529,0
+WTS.US,D,20260213,000000,336.51,339.08,324.13,328.53,497244,0
+WTS.US,D,20260217,000000,326.02,331.61,321.08,329.48,334533,0
+WTS.US,D,20260218,000000,328.56,333.71,328.56,329.88,274742,0
diff --git a/daily/us/nyse stocks/2/ymm.us.txt b/daily/us/nyse stocks/2/ymm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f998b4f7bc95cc843d419e92189d20e0cacaca7
--- /dev/null
+++ b/daily/us/nyse stocks/2/ymm.us.txt	
@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YMM.US,D,20210622,000000,22.5,22.8,21,21.5,36954393,0
+YMM.US,D,20210623,000000,20.1,21.5,19.04,21,13438479,0
+YMM.US,D,20210624,000000,20.86,21.21,20.702,21.02,7022919,0
+YMM.US,D,20210625,000000,21.02,21.07,19.73,19.73,2700321,0
+YMM.US,D,20210628,000000,19.6,19.67,17.01,17.81,11270290,0
+YMM.US,D,20210629,000000,17.71,17.71,15.38,16.15,9578774,0
+YMM.US,D,20210630,000000,16.15,20.8,16,20.38,10051987,0
+YMM.US,D,20210701,000000,19.47,19.53,17.62,18.6,3965713,0
+YMM.US,D,20210702,000000,18,19.71,17.99,19.02,2948316,0
+YMM.US,D,20210706,000000,15.215,17.8,14.89,17.75,24114200,0
+YMM.US,D,20210707,000000,16.58,17.46,16,17,4527211,0
+YMM.US,D,20210708,000000,16.38,16.56,14.91,15.13,6976971,0
+YMM.US,D,20210709,000000,15.36,16,15.14,15.94,3046487,0
+YMM.US,D,20210712,000000,15.85,16.1,15.43,15.78,2723402,0
+YMM.US,D,20210713,000000,15.77,17.8,15.77,17.57,3171501,0
+YMM.US,D,20210714,000000,17.15,18.07,17.15,17.52,3034619,0
+YMM.US,D,20210715,000000,17.24,17.71,16.76,17.16,944936,0
+YMM.US,D,20210716,000000,17.31,17.39,16.76,17.2,2212160,0
+YMM.US,D,20210719,000000,16.54,16.86,16.1001,16.3,2271035,0
+YMM.US,D,20210720,000000,16.43,16.52,15.4,16.35,2022071,0
+YMM.US,D,20210721,000000,16.33,16.74,16.15,16.56,1266882,0
+YMM.US,D,20210722,000000,16.54,16.55,15.11,15.15,1145526,0
+YMM.US,D,20210723,000000,14.41,14.66,10.8,10.85,10444302,0
+YMM.US,D,20210726,000000,9.78,10.64,9.45,9.98,9049308,0
+YMM.US,D,20210727,000000,9.67,9.7,7.95,8.7,10360435,0
+YMM.US,D,20210728,000000,9.7,10.27,9.3,9.86,7192881,0
+YMM.US,D,20210729,000000,10.78,10.9,9.675,10.38,8529864,0
+YMM.US,D,20210730,000000,9.56,10,9.42,9.47,5454218,0
+YMM.US,D,20210802,000000,9.84,11.93,9.67,11.7,2680534,0
+YMM.US,D,20210803,000000,11.9,13.275,11.27,11.66,3010737,0
+YMM.US,D,20210804,000000,11.64,13.2,11.58,12.53,1533114,0
+YMM.US,D,20210805,000000,12.24,12.47,11.75,11.96,1414908,0
+YMM.US,D,20210806,000000,12.3,12.829,12.13,12.45,1151275,0
+YMM.US,D,20210809,000000,12.36,13.68,12.27,13.24,3068209,0
+YMM.US,D,20210810,000000,14.03,14.41,13.8024,14.02,5408494,0
+YMM.US,D,20210811,000000,14.26,14.49,13.69,14.11,2565077,0
+YMM.US,D,20210812,000000,13.74,14,12.15,12.51,2312123,0
+YMM.US,D,20210813,000000,12.54,12.7,10.87,11.02,3268838,0
+YMM.US,D,20210816,000000,10.86,10.86,10.35,10.49,2430235,0
+YMM.US,D,20210817,000000,10.47,10.88,10.25,10.52,2235108,0
+YMM.US,D,20210818,000000,10.6,11.265,10.6,10.99,2168372,0
+YMM.US,D,20210819,000000,10.75,11.12,10.58,11.02,4496941,0
+YMM.US,D,20210820,000000,11.24,13.03,11.23,12.68,5374333,0
+YMM.US,D,20210823,000000,13.25,13.42,12.5,12.89,2392794,0
+YMM.US,D,20210824,000000,13.43,15.13,13.42,14.64,5084427,0
+YMM.US,D,20210825,000000,14.45,15.02,13.6001,13.82,3040069,0
+YMM.US,D,20210826,000000,14,14.76,14,14.35,1246087,0
+YMM.US,D,20210827,000000,14.3,14.86,14.21,14.69,740625,0
+YMM.US,D,20210830,000000,14.78,16.29,14.27,15.8,3615186,0
+YMM.US,D,20210831,000000,16.32,16.38,15.46,16.08,2478029,0
+YMM.US,D,20210901,000000,16.08,17.98,15.945,17.95,5537374,0
+YMM.US,D,20210902,000000,18.03,18.35,17.21,18.18,4485623,0
+YMM.US,D,20210903,000000,17.84,18.36,16.71,18.31,5512785,0
+YMM.US,D,20210907,000000,18.59,19.27,17.73,18.23,4789437,0
+YMM.US,D,20210908,000000,18.16,18.19,16.4,17.58,3841884,0
+YMM.US,D,20210909,000000,16.65,18.04,16.65,17.92,1857727,0
+YMM.US,D,20210910,000000,17.79,18.72,17.01,17.16,2263370,0
+YMM.US,D,20210913,000000,17.21,17.36,15.7,16.05,1559663,0
+YMM.US,D,20210914,000000,16.21,16.345,15.07,15.47,1210292,0
+YMM.US,D,20210915,000000,15.27,16.25,14.51,16.06,2474419,0
+YMM.US,D,20210916,000000,15.85,17.72,15.8,16.65,1959960,0
+YMM.US,D,20210917,000000,16.78,17.05,15.59,16.06,1962934,0
+YMM.US,D,20210920,000000,15.16,16.24,14.57,14.76,2586366,0
+YMM.US,D,20210921,000000,15.35,15.79,15,15.42,1432527,0
+YMM.US,D,20210922,000000,15.54,16.92,15.54,16.35,2513330,0
+YMM.US,D,20210923,000000,16.62,17,16.21,16.78,1189657,0
+YMM.US,D,20210924,000000,16.42,16.98,16.06,16.14,1419083,0
+YMM.US,D,20210927,000000,15.92,16.35,15.3,16,1172481,0
+YMM.US,D,20210928,000000,15.73,16.2499,14.81,15.09,1309062,0
+YMM.US,D,20210929,000000,15.12,15.83,14.9,15.06,991353,0
+YMM.US,D,20210930,000000,15.14,15.56,15.08,15.33,1085837,0
+YMM.US,D,20211001,000000,15.23,15.295,14.14,14.28,1154925,0
+YMM.US,D,20211004,000000,14.08,14.51,13.7,14,2595295,0
+YMM.US,D,20211005,000000,14.25,15.59,14.25,14.88,1669654,0
+YMM.US,D,20211006,000000,14.48,15.18,14.36,15.05,1327664,0
+YMM.US,D,20211007,000000,15.66,17.14,15.65,15.97,1739128,0
+YMM.US,D,20211008,000000,16.5,17,16.02,16.45,1844602,0
+YMM.US,D,20211011,000000,16.86,17.49,15.44,15.58,1789656,0
+YMM.US,D,20211012,000000,15.83,15.83,14.17,14.2,2665429,0
+YMM.US,D,20211013,000000,14.405,15.13,13.88,14.8,2377128,0
+YMM.US,D,20211014,000000,15.16,15.16,13.84,13.99,2101864,0
+YMM.US,D,20211015,000000,14.01,14.45,13.68,14.14,1438158,0
+YMM.US,D,20211018,000000,13.99,14.88,13.85,14.38,2127105,0
+YMM.US,D,20211019,000000,14.46,17.43,14.46,16.56,4608651,0
+YMM.US,D,20211020,000000,16.99,17.55,16.62,16.86,2204085,0
+YMM.US,D,20211021,000000,17.02,17.24,16.38,16.96,2211269,0
+YMM.US,D,20211022,000000,16.74,17.3,15.92,16.46,1862647,0
+YMM.US,D,20211025,000000,16.52,17.47,16.36,16.86,1473619,0
+YMM.US,D,20211026,000000,16.94,17.39,15.18,15.41,3721977,0
+YMM.US,D,20211027,000000,15.44,16.13,14.6,15.01,2341225,0
+YMM.US,D,20211028,000000,14.78,15.14,14.5,14.74,1816127,0
+YMM.US,D,20211029,000000,14.88,14.92,13.995,14.25,1741923,0
+YMM.US,D,20211101,000000,14.32,16.24,14.32,16.11,2242415,0
+YMM.US,D,20211102,000000,15.59,16.095,15.25,15.85,1440460,0
+YMM.US,D,20211103,000000,14.99,15.4,14.51,15.29,1406612,0
+YMM.US,D,20211104,000000,15.34,15.63,13.75,14.32,3736519,0
+YMM.US,D,20211105,000000,14.43,14.99,13.8,13.96,2769541,0
+YMM.US,D,20211108,000000,14.19,14.95,14.11,14.67,2003734,0
+YMM.US,D,20211109,000000,14.81,16.18,14.59,15.52,2686362,0
+YMM.US,D,20211110,000000,15.57,16.54,15.11,15.47,1876080,0
+YMM.US,D,20211111,000000,16.44,17.06,16.22,16.49,2795336,0
+YMM.US,D,20211112,000000,16.53,17,15.93,16.21,3589977,0
+YMM.US,D,20211115,000000,16.25,16.78,15.74,15.83,1331108,0
+YMM.US,D,20211116,000000,16.275,16.43,14.96,15.13,2336756,0
+YMM.US,D,20211117,000000,15.2,15.35,14.52,14.83,1671256,0
+YMM.US,D,20211118,000000,14.33,15.59,14,14.98,4237414,0
+YMM.US,D,20211119,000000,14.99,15.35,13.68,14.02,4303622,0
+YMM.US,D,20211122,000000,14.2,14.24,12.46,13.06,4069667,0
+YMM.US,D,20211123,000000,13.35,13.4,12.14,12.38,2961816,0
+YMM.US,D,20211124,000000,12.52,12.9,12.27,12.83,2527201,0
+YMM.US,D,20211126,000000,11.98,12.98,11.8,12.87,3118575,0
+YMM.US,D,20211129,000000,12.99,13.06,12.42,12.77,1178988,0
+YMM.US,D,20211130,000000,12.64,13.28,12.18,12.51,2381299,0
+YMM.US,D,20211201,000000,12.795,13.2,11.75,11.84,2494131,0
+YMM.US,D,20211202,000000,11.98,12.67,11.27,11.89,4018852,0
+YMM.US,D,20211203,000000,11.46,11.49,10,10.83,5537821,0
+YMM.US,D,20211206,000000,10.6,10.995,10.22,10.94,4641374,0
+YMM.US,D,20211207,000000,11.31,12.09,11.31,11.56,2032222,0
+YMM.US,D,20211208,000000,11.5,11.51,10.725,11.15,2709991,0
+YMM.US,D,20211209,000000,11.17,11.31,10.11,10.24,3383752,0
+YMM.US,D,20211210,000000,10.39,11.86,10.39,11.78,12175560,0
+YMM.US,D,20211213,000000,11.17,12.05,10.71,10.78,7153300,0
+YMM.US,D,20211214,000000,10.56,11.06,10.19,10.87,7170080,0
+YMM.US,D,20211215,000000,10.65,10.99,9.96,10.32,5765138,0
+YMM.US,D,20211216,000000,10.75,11.02,9.82,10.14,5113668,0
+YMM.US,D,20211217,000000,9.73,10.25,9.65,10.01,8598863,0
+YMM.US,D,20211220,000000,9.02,9.45,8.76,8.98,9215549,0
+YMM.US,D,20211221,000000,9.13,9.22,8.84,9.22,7286564,0
+YMM.US,D,20211222,000000,9,9.09,8.24,8.58,14758545,0
+YMM.US,D,20211223,000000,8.65,8.65,8,8.3,10472402,0
+YMM.US,D,20211227,000000,8.4,8.52,8.24,8.47,8919310,0
+YMM.US,D,20211228,000000,8.55,8.97,8.49,8.89,8585717,0
+YMM.US,D,20211229,000000,8.78,8.88,8.12,8.15,9884964,0
+YMM.US,D,20211230,000000,8.25,8.92,8.15,8.69,17915302,0
+YMM.US,D,20211231,000000,8.71,8.9,8.33,8.37,8188057,0
+YMM.US,D,20220103,000000,8.48,8.73,8.215,8.3,6431574,0
+YMM.US,D,20220104,000000,8.3,8.44,7.625,7.8,14392992,0
+YMM.US,D,20220105,000000,7.71,7.87,7.35,7.37,7260782,0
+YMM.US,D,20220106,000000,7.46,8.24,7.155,8.07,11672821,0
+YMM.US,D,20220107,000000,7.99,8.635,7.951,8.3,8506667,0
+YMM.US,D,20220110,000000,8.21,8.565,8.125,8.52,5049549,0
+YMM.US,D,20220111,000000,8.5,9.27,8.38,9.16,7125986,0
+YMM.US,D,20220112,000000,9.58,9.72,9.23,9.55,5833581,0
+YMM.US,D,20220113,000000,9.03,9.81,9,9.02,3910344,0
+YMM.US,D,20220114,000000,9,9.38,8.63,8.86,3399307,0
+YMM.US,D,20220118,000000,8.83,8.9,8.34,8.37,3496537,0
+YMM.US,D,20220119,000000,8.41,8.73,8.22,8.32,5936047,0
+YMM.US,D,20220120,000000,9.02,9.79,8.61,9.23,9710189,0
+YMM.US,D,20220121,000000,8.86,9.175,8.54,9.02,8432785,0
+YMM.US,D,20220124,000000,8.66,8.74,8.14,8.7,5409510,0
+YMM.US,D,20220125,000000,8.44,8.56,7.85,8.08,3028938,0
+YMM.US,D,20220126,000000,8.39,8.55,7.88,7.96,2226664,0
+YMM.US,D,20220127,000000,7.93,7.96,7.45,7.49,3802499,0
+YMM.US,D,20220128,000000,7.55,7.55,7.09,7.45,2479360,0
+YMM.US,D,20220131,000000,7.58,8.51,7.46,8.47,4091161,0
+YMM.US,D,20220201,000000,8.44,8.9,8.38,8.78,2343478,0
+YMM.US,D,20220202,000000,8.88,8.97,8.29,8.44,1464458,0
+YMM.US,D,20220203,000000,8.16,8.3,7.97,7.99,1383580,0
+YMM.US,D,20220204,000000,7.99,8.34,7.72,8.24,2676313,0
+YMM.US,D,20220207,000000,8.26,8.62,8.17,8.31,3654313,0
+YMM.US,D,20220208,000000,8.34,8.86,8.24,8.75,3405090,0
+YMM.US,D,20220209,000000,8.91,9.53,8.87,9.45,3385004,0
+YMM.US,D,20220210,000000,9.13,9.61,8.8,9.22,3502050,0
+YMM.US,D,20220211,000000,9.19,9.345,8.52,8.64,3283542,0
+YMM.US,D,20220214,000000,8.42,8.64,8.06,8.51,4691408,0
+YMM.US,D,20220215,000000,8.75,9.88,8.6,9.86,5120728,0
+YMM.US,D,20220216,000000,9.79,9.93,9.615,9.7,3764950,0
+YMM.US,D,20220217,000000,9.59,10.16,9.46,9.61,3880875,0
+YMM.US,D,20220218,000000,9.32,9.38,8.5,8.52,5616131,0
+YMM.US,D,20220222,000000,8.6,9.19,8.595,9.01,5199809,0
+YMM.US,D,20220223,000000,9.11,9.33,8.69,8.73,3383362,0
+YMM.US,D,20220224,000000,8.11,9.5,8.11,9.5,3843889,0
+YMM.US,D,20220225,000000,9.43,9.6,8.69,9.17,3960284,0
+YMM.US,D,20220228,000000,9.03,9.27,8.87,9.22,9790446,0
+YMM.US,D,20220301,000000,9.15,9.47,8.18,8.51,6102386,0
+YMM.US,D,20220302,000000,8.54,8.915,7.825,8.76,6632272,0
+YMM.US,D,20220303,000000,8.68,8.76,8.125,8.25,6832611,0
+YMM.US,D,20220304,000000,8.13,8.64,8.05,8.57,7204127,0
+YMM.US,D,20220307,000000,8.45,8.64,7.68,7.71,5368951,0
+YMM.US,D,20220308,000000,7.81,7.92,7.44,7.77,6069124,0
+YMM.US,D,20220309,000000,7.98,8.26,7.505,7.74,7575179,0
+YMM.US,D,20220310,000000,7.23,7.43,6.92,7,9250858,0
+YMM.US,D,20220311,000000,7.2,7.2,5.12,5.18,20884683,0
+YMM.US,D,20220314,000000,4.65,5.34,4.12,4.65,21804290,0
+YMM.US,D,20220315,000000,4.58,5.48,4.56,5,15276912,0
+YMM.US,D,20220316,000000,7.43,7.44,6.3,6.79,36669546,0
+YMM.US,D,20220317,000000,6.32,6.68,5.82,5.83,14455066,0
+YMM.US,D,20220318,000000,6,7.67,5.84,6.97,46716657,0
+YMM.US,D,20220321,000000,6.58,6.91,6.25,6.3,12579457,0
+YMM.US,D,20220322,000000,6.54,6.94,6.38,6.93,9681981,0
+YMM.US,D,20220323,000000,6.81,8.19,6.705,7.8,12062445,0
+YMM.US,D,20220324,000000,7.51,7.8,7.25,7.72,5695302,0
+YMM.US,D,20220325,000000,7.5,7.65,7,7.4,7309893,0
+YMM.US,D,20220328,000000,7.46,7.81,6.94,7.15,4451489,0
+YMM.US,D,20220329,000000,7.42,8.005,7.35,7.7,6306641,0
+YMM.US,D,20220330,000000,7.56,7.95,7.125,7.55,5550546,0
+YMM.US,D,20220331,000000,7.37,7.405,6.6,6.67,4301603,0
+YMM.US,D,20220401,000000,7.45,7.73,6.8701,7.17,4265041,0
+YMM.US,D,20220404,000000,7.47,8.44,7.38,8.3,11873723,0
+YMM.US,D,20220405,000000,8.3,8.42,7.86,8.04,3986972,0
+YMM.US,D,20220406,000000,7.86,7.86,6.98,7.17,7213580,0
+YMM.US,D,20220407,000000,6.98,7.03,6.36,6.56,5677153,0
+YMM.US,D,20220408,000000,6.62,6.63,6.315,6.52,3567321,0
+YMM.US,D,20220411,000000,6.41,6.455,5.95,6.33,7603210,0
+YMM.US,D,20220412,000000,6.39,6.575,6.24,6.25,4656592,0
+YMM.US,D,20220413,000000,6.29,6.78,6.13,6.52,5214263,0
+YMM.US,D,20220414,000000,6.46,6.5,6.11,6.11,3309995,0
+YMM.US,D,20220418,000000,5.84,5.95,5.65,5.79,5314426,0
+YMM.US,D,20220419,000000,5.74,6.19,5.625,6.13,5425235,0
+YMM.US,D,20220420,000000,6.12,6.19,5.75,5.8,2989033,0
+YMM.US,D,20220421,000000,5.82,5.93,5.24,5.28,5117813,0
+YMM.US,D,20220422,000000,5.36,5.5,4.98,5.08,4439457,0
+YMM.US,D,20220425,000000,4.95,5.13,4.82,5.06,4026445,0
+YMM.US,D,20220426,000000,5.07,5.14,4.78,4.83,2703006,0
+YMM.US,D,20220427,000000,4.93,5.42,4.88,4.95,6655070,0
+YMM.US,D,20220428,000000,5,5.02,4.56,5,5380619,0
+YMM.US,D,20220429,000000,5.68,6.105,5.6,6.03,11636688,0
+YMM.US,D,20220502,000000,5.89,6.64,5.8,6.62,6444966,0
+YMM.US,D,20220503,000000,6.6,6.93,6.56,6.73,5665900,0
+YMM.US,D,20220504,000000,6.6,7.18,6.41,7.14,7757158,0
+YMM.US,D,20220505,000000,6.71,6.93,6.28,6.54,4621429,0
+YMM.US,D,20220506,000000,6.47,6.5,5.91,5.93,3579467,0
+YMM.US,D,20220509,000000,5.75,5.84,5.3,5.46,4620990,0
+YMM.US,D,20220510,000000,5.64,6.19,5.405,5.84,4795964,0
+YMM.US,D,20220511,000000,5.95,6.34,5.84,6.04,4728181,0
+YMM.US,D,20220512,000000,5.88,6.465,5.625,6,4737042,0
+YMM.US,D,20220513,000000,6.08,6.345,5.91,6.28,6221137,0
+YMM.US,D,20220516,000000,6.35,6.67,6.21,6.36,3786876,0
+YMM.US,D,20220517,000000,6.73,6.99,6.26,6.45,4589663,0
+YMM.US,D,20220518,000000,6.34,6.7788,6.31,6.47,5436527,0
+YMM.US,D,20220519,000000,6.42,6.725,6.36,6.47,4269763,0
+YMM.US,D,20220520,000000,6.6,6.78,5.53,5.8,10274657,0
+YMM.US,D,20220523,000000,5.86,6.07,5.195,5.55,6270086,0
+YMM.US,D,20220524,000000,5.4,5.45,4.59,4.94,10051059,0
+YMM.US,D,20220525,000000,4.9,5.05,4.8,4.99,3842290,0
+YMM.US,D,20220526,000000,5.04,5.71,4.94,5.63,6281398,0
+YMM.US,D,20220527,000000,5.72,6.05,5.65,5.94,4741657,0
+YMM.US,D,20220531,000000,6.27,6.99,6.21,6.93,20062932,0
+YMM.US,D,20220601,000000,6.78,7.11,6.31,6.45,11031229,0
+YMM.US,D,20220602,000000,6.49,7.19,6.39,7.12,10713160,0
+YMM.US,D,20220603,000000,6.95,7.1,6.69,6.9,4631570,0
+YMM.US,D,20220606,000000,8.43,8.72,7.1005,7.12,38722283,0
+YMM.US,D,20220607,000000,7.25,7.995,7.01,7.96,17465730,0
+YMM.US,D,20220608,000000,8.8,9.015,8.12,8.17,24354365,0
+YMM.US,D,20220609,000000,8.09,8.36,7.95,8.07,9896222,0
+YMM.US,D,20220610,000000,8.2,8.32,7.95,8,17968311,0
+YMM.US,D,20220613,000000,7.72,7.84,6.9,7.05,8624740,0
+YMM.US,D,20220614,000000,7.27,7.99,7.27,7.73,6244721,0
+YMM.US,D,20220615,000000,7.85,8.06,7.615,8.04,7629566,0
+YMM.US,D,20220616,000000,7.8,8.1,7.59,7.9,8334773,0
+YMM.US,D,20220617,000000,8.21,8.6,8.08,8.6,18484039,0
+YMM.US,D,20220621,000000,8.99,9.345,8.72,9.09,23707118,0
+YMM.US,D,20220622,000000,8.98,9.145,8.755,8.87,5652205,0
+YMM.US,D,20220623,000000,8.99,9.22,8.82,9.03,5946455,0
+YMM.US,D,20220624,000000,9.21,9.21,8.84,9.15,11796674,0
+YMM.US,D,20220627,000000,9.43,9.53,8.67,8.77,7934360,0
+YMM.US,D,20220628,000000,8.92,9.35,8.81,9.21,8258135,0
+YMM.US,D,20220629,000000,9.93,9.93,8.15,8.24,20086290,0
+YMM.US,D,20220630,000000,8.21,9.09,8.11,9.06,11673711,0
+YMM.US,D,20220701,000000,8.78,9.1,8.5912,8.94,3778211,0
+YMM.US,D,20220705,000000,8.7,9.44,8.57,9.44,9628704,0
+YMM.US,D,20220706,000000,9.3,9.41,8.95,9.18,6226514,0
+YMM.US,D,20220707,000000,9.2,9.425,8.775,9.41,6145910,0
+YMM.US,D,20220708,000000,9.17,9.19,8.54,8.85,10923855,0
+YMM.US,D,20220711,000000,8.5,8.63,8.15,8.52,4778752,0
+YMM.US,D,20220712,000000,8.45,8.715,8.16,8.34,7115295,0
+YMM.US,D,20220713,000000,8.13,8.6,8.1,8.45,7890878,0
+YMM.US,D,20220714,000000,8.36,8.735,8.15,8.35,6877478,0
+YMM.US,D,20220715,000000,8.31,8.31,7.63,7.97,4420195,0
+YMM.US,D,20220718,000000,8.2,8.9,8.08,8.68,4381789,0
+YMM.US,D,20220719,000000,8.61,9,8.58,8.9,4622035,0
+YMM.US,D,20220720,000000,8.9,9.01,8.73,9,4006269,0
+YMM.US,D,20220721,000000,8.92,9.245,8.88,9.14,3639345,0
+YMM.US,D,20220722,000000,9.01,9.04,8.725,8.78,5672069,0
+YMM.US,D,20220725,000000,8.71,9.08,8.455,9,5771019,0
+YMM.US,D,20220726,000000,9,9.005,8.5,8.57,4541850,0
+YMM.US,D,20220727,000000,8.67,9.08,8.59,9.08,6210398,0
+YMM.US,D,20220728,000000,8.85,8.905,8.01,8.88,7242818,0
+YMM.US,D,20220729,000000,8.41,8.8,8.4,8.49,3310162,0
+YMM.US,D,20220801,000000,7.6,8.145,6.961,7.73,11581253,0
+YMM.US,D,20220802,000000,7.73,8,7.32,7.83,7534081,0
+YMM.US,D,20220803,000000,7.82,8.24,7.79,8.16,3199188,0
+YMM.US,D,20220804,000000,8.24,8.69,8.17,8.59,4470997,0
+YMM.US,D,20220805,000000,8.16,8.16,7.5,8,10840151,0
+YMM.US,D,20220808,000000,7.9,7.95,7.52,7.59,6869548,0
+YMM.US,D,20220809,000000,7.55,7.64,7.41,7.44,4481083,0
+YMM.US,D,20220810,000000,7.47,7.6,7.19,7.55,4352386,0
+YMM.US,D,20220811,000000,7.72,8.58,7.72,8.18,6247962,0
+YMM.US,D,20220812,000000,7.75,7.78,7.3,7.53,5563198,0
+YMM.US,D,20220815,000000,7.44,7.58,7.31,7.38,2207374,0
+YMM.US,D,20220816,000000,7.23,7.29,7.01,7.09,4605812,0
+YMM.US,D,20220817,000000,7.09,7.09,6.705,6.92,4888671,0
+YMM.US,D,20220818,000000,6.86,6.97,6.76,6.9,3171459,0
+YMM.US,D,20220819,000000,6.93,7.04,6.825,6.89,4554386,0
+YMM.US,D,20220822,000000,6.82,7.045,6.7,6.77,6296388,0
+YMM.US,D,20220823,000000,6.82,7.04,6.47,6.9,4363793,0
+YMM.US,D,20220824,000000,6.81,7.31,6.75,7,7196405,0
+YMM.US,D,20220825,000000,7.38,8.11,7.15,8.03,12408431,0
+YMM.US,D,20220826,000000,8.51,8.69,7.93,8.48,9301787,0
+YMM.US,D,20220829,000000,8.43,8.66,7.95,8,8771802,0
+YMM.US,D,20220830,000000,7.97,8.17,7.57,7.69,6409539,0
+YMM.US,D,20220831,000000,7.86,8.13,7.77,7.9,7424008,0
+YMM.US,D,20220901,000000,7.52,7.57,7.13,7.31,4835789,0
+YMM.US,D,20220902,000000,7.22,7.275,6.91,7.01,3634717,0
+YMM.US,D,20220906,000000,6.82,6.96,6.64,6.7,2589337,0
+YMM.US,D,20220907,000000,6.77,6.94,6.645,6.92,1757927,0
+YMM.US,D,20220908,000000,6.72,6.85,6.44,6.63,2838528,0
+YMM.US,D,20220909,000000,6.83,6.96,6.68,6.87,2305864,0
+YMM.US,D,20220912,000000,7,7.2127,6.9852,7.14,2271673,0
+YMM.US,D,20220913,000000,6.7,7.07,6.66,6.98,2171594,0
+YMM.US,D,20220914,000000,7.05,7.18,6.98,7.16,3043497,0
+YMM.US,D,20220915,000000,7.12,7.15,6.93,7.01,2806330,0
+YMM.US,D,20220916,000000,6.87,6.9,6.54,6.55,7115361,0
+YMM.US,D,20220919,000000,6.51,6.85,6.46,6.8,1986585,0
+YMM.US,D,20220920,000000,6.7,7.18,6.67,7,3691104,0
+YMM.US,D,20220921,000000,6.93,6.99,6.6,6.6,6570037,0
+YMM.US,D,20220922,000000,6.63,6.82,6.385,6.4,2618334,0
+YMM.US,D,20220923,000000,6.29,6.595,6.18,6.57,3617026,0
+YMM.US,D,20220926,000000,6.64,6.98,6.58,6.69,5897958,0
+YMM.US,D,20220927,000000,6.79,7.245,6.775,6.9,5243065,0
+YMM.US,D,20220928,000000,6.76,6.91,6.66,6.85,2678441,0
+YMM.US,D,20220929,000000,6.7,6.9,6.405,6.54,4936372,0
+YMM.US,D,20220930,000000,6.57,6.75,6.545,6.55,3135091,0
+YMM.US,D,20221003,000000,6.52,6.53,6.18,6.28,3648331,0
+YMM.US,D,20221004,000000,6.49,7.23,6.43,7.21,8788628,0
+YMM.US,D,20221005,000000,7.2,7.34,7.02,7.22,2975128,0
+YMM.US,D,20221006,000000,7.11,7.27,7.07,7.13,1991745,0
+YMM.US,D,20221007,000000,7,7.035,6.42,6.45,3419428,0
+YMM.US,D,20221010,000000,6.37,6.4,6.01,6.15,3932990,0
+YMM.US,D,20221011,000000,5.99,6.395,5.97,6.18,4420209,0
+YMM.US,D,20221012,000000,6.24,6.27,5.99,6.16,3472937,0
+YMM.US,D,20221013,000000,5.86,6.015,5.49,5.98,6948540,0
+YMM.US,D,20221014,000000,6.1,6.25,5.65,5.72,3071818,0
+YMM.US,D,20221017,000000,5.86,6.125,5.82,5.96,3035080,0
+YMM.US,D,20221018,000000,6.15,6.275,5.815,5.89,2517288,0
+YMM.US,D,20221019,000000,5.61,5.73,5.16,5.49,8037382,0
+YMM.US,D,20221020,000000,5.62,5.83,5.36,5.38,6023647,0
+YMM.US,D,20221021,000000,5.23,5.55,5.14,5.53,4286826,0
+YMM.US,D,20221024,000000,4.9,5.07,4.58,4.76,13377567,0
+YMM.US,D,20221025,000000,4.86,5.02,4.67,5.01,5041310,0
+YMM.US,D,20221026,000000,4.95,5.52,4.93,5.31,7383629,0
+YMM.US,D,20221027,000000,5.24,5.24,4.755,4.94,4746469,0
+YMM.US,D,20221028,000000,4.8,4.879,4.66,4.84,2590014,0
+YMM.US,D,20221031,000000,4.79,4.96,4.76,4.76,2705001,0
+YMM.US,D,20221101,000000,5.17,5.27,4.9,4.91,2623321,0
+YMM.US,D,20221102,000000,5,5.035,4.69,4.73,4884260,0
+YMM.US,D,20221103,000000,4.65,5.21,4.59,5.15,7224434,0
+YMM.US,D,20221104,000000,5.6,6.4,5.36,5.75,11226982,0
+YMM.US,D,20221107,000000,5.8,5.96,5.59,5.71,5421727,0
+YMM.US,D,20221108,000000,5.62,5.71,5.44,5.69,2660244,0
+YMM.US,D,20221109,000000,5.485,5.5,4.99,5.1,3356326,0
+YMM.US,D,20221110,000000,5.44,5.745,5.44,5.58,8568143,0
+YMM.US,D,20221111,000000,6,6.155,5.845,5.94,9047487,0
+YMM.US,D,20221114,000000,5.99,6.69,5.99,6.51,10906878,0
+YMM.US,D,20221115,000000,7.05,7.59,6.86,7.35,12954407,0
+YMM.US,D,20221116,000000,7.1,7.18,6.86,6.91,10674675,0
+YMM.US,D,20221117,000000,6.56,7.04,6.53,7,5306027,0
+YMM.US,D,20221118,000000,6.895,6.895,6.65,6.71,2989932,0
+YMM.US,D,20221121,000000,6.5,6.59,6.045,6.19,3895384,0
+YMM.US,D,20221122,000000,6.06,6.19,5.99,6.14,4934935,0
+YMM.US,D,20221123,000000,6.69,7.27,6.59,6.95,10880339,0
+YMM.US,D,20221125,000000,6.78,6.785,6.065,6.38,5407542,0
+YMM.US,D,20221128,000000,6.3,6.8,6.04,6.64,10235064,0
+YMM.US,D,20221129,000000,7.08,7.62,7.02,7.44,17353813,0
+YMM.US,D,20221130,000000,7.42,8.65,7.37,8.53,21702580,0
+YMM.US,D,20221201,000000,8.11,8.61,8.09,8.5,9696686,0
+YMM.US,D,20221202,000000,8.5,9.35,8.37,9.26,12048867,0
+YMM.US,D,20221205,000000,9.53,9.58,8.38,8.5,16816722,0
+YMM.US,D,20221206,000000,8.58,8.7,8.36,8.7,6631975,0
+YMM.US,D,20221207,000000,8.28,8.72,8.24,8.7,12504365,0
+YMM.US,D,20221208,000000,8.91,9.06,8.47,8.77,13253942,0
+YMM.US,D,20221209,000000,8.75,9.02,8.54,8.91,16947769,0
+YMM.US,D,20221212,000000,8.57,8.59,8.195,8.49,7416523,0
+YMM.US,D,20221213,000000,8.845,9.23,8.5,8.57,9690274,0
+YMM.US,D,20221214,000000,8.41,8.58,8.27,8.39,5256408,0
+YMM.US,D,20221215,000000,8.46,8.79,8.3,8.59,7580082,0
+YMM.US,D,20221216,000000,8.54,8.76,8.52,8.65,5464310,0
+YMM.US,D,20221219,000000,8.51,8.69,8.36,8.55,3946067,0
+YMM.US,D,20221220,000000,8.32,8.62,8.32,8.54,3307862,0
+YMM.US,D,20221221,000000,8.57,8.74,8.32,8.57,6939391,0
+YMM.US,D,20221222,000000,8.55,8.59,8.49,8.58,2380045,0
+YMM.US,D,20221223,000000,8.46,8.49,8.01,8.14,5665676,0
+YMM.US,D,20221227,000000,8.14,8.398,7.9,8.09,11122542,0
+YMM.US,D,20221228,000000,8.02,8.0636,7.74,7.82,2760191,0
+YMM.US,D,20221229,000000,7.98,8.23,7.81,8.16,3837347,0
+YMM.US,D,20221230,000000,7.9,8.13,7.85,8,2376372,0
+YMM.US,D,20230103,000000,8.175,8.82,8.175,8.77,6957155,0
+YMM.US,D,20230104,000000,9.03,9.54,8.98,9.34,12114808,0
+YMM.US,D,20230105,000000,9.24,9.55,9.16,9.48,15011889,0
+YMM.US,D,20230106,000000,9.42,9.575,9.09,9.56,9661445,0
+YMM.US,D,20230109,000000,9.7,9.82,9.48,9.5,6366180,0
+YMM.US,D,20230110,000000,9.45,9.55,9.18,9.49,3763729,0
+YMM.US,D,20230111,000000,9.43,9.56,8.995,9.03,7803223,0
+YMM.US,D,20230112,000000,9.03,9.31,8.9,9.22,7881375,0
+YMM.US,D,20230113,000000,9.23,10.035,9.21,9.98,8940237,0
+YMM.US,D,20230117,000000,10,10.18,9.54,9.62,9966143,0
+YMM.US,D,20230118,000000,9.22,9.25,8.41,8.66,11774484,0
+YMM.US,D,20230119,000000,9.1,9.66,8.95,9.32,7473871,0
+YMM.US,D,20230120,000000,9.43,9.625,9.25,9.44,7291603,0
+YMM.US,D,20230123,000000,9.52,9.75,9.18,9.25,4015167,0
+YMM.US,D,20230124,000000,8.24,8.95,8.12,8.68,10476752,0
+YMM.US,D,20230125,000000,8.6,8.87,8.49,8.68,5254993,0
+YMM.US,D,20230126,000000,8.7,8.94,8.505,8.85,5451773,0
+YMM.US,D,20230127,000000,8.77,8.95,8.53,8.7,6236553,0
+YMM.US,D,20230130,000000,8.18,8.41,7.8,8.16,8982306,0
+YMM.US,D,20230131,000000,8.11,8.3,7.99,8.05,4660978,0
+YMM.US,D,20230201,000000,8,8.2069,7.84,8.1,6058619,0
+YMM.US,D,20230202,000000,8.1,8.17,7.84,7.98,4693652,0
+YMM.US,D,20230203,000000,7.81,8.02,7.36,7.44,8080878,0
+YMM.US,D,20230206,000000,7.29,7.35,6.905,7.25,7730377,0
+YMM.US,D,20230207,000000,7.3,7.625,7.3,7.48,5707606,0
+YMM.US,D,20230208,000000,7.53,7.67,7.34,7.46,4533291,0
+YMM.US,D,20230209,000000,7.58,7.7,7.35,7.4,7029214,0
+YMM.US,D,20230210,000000,7.21,7.241,6.7,7.03,6994791,0
+YMM.US,D,20230213,000000,7.2,7.5088,7.045,7.33,10548096,0
+YMM.US,D,20230214,000000,7.25,7.52,7.13,7.26,3554761,0
+YMM.US,D,20230215,000000,7.18,7.31,7.07,7.15,5050742,0
+YMM.US,D,20230216,000000,7.29,7.35,7.025,7.05,5392113,0
+YMM.US,D,20230217,000000,6.99,7.085,6.84,7,7517603,0
+YMM.US,D,20230221,000000,6.89,6.94,6.66,6.88,4334832,0
+YMM.US,D,20230222,000000,6.96,7.155,6.9,7.06,3799260,0
+YMM.US,D,20230223,000000,7.14,7.24,6.905,6.94,6839510,0
+YMM.US,D,20230224,000000,6.82,6.845,6.62,6.76,5856878,0
+YMM.US,D,20230227,000000,6.81,7.15,6.8,7.01,12125256,0
+YMM.US,D,20230228,000000,7,7.11,6.93,7,7885432,0
+YMM.US,D,20230301,000000,7.43,7.94,7.375,7.75,10146864,0
+YMM.US,D,20230302,000000,7.43,8.1,7.36,7.93,8150619,0
+YMM.US,D,20230303,000000,8.02,8.32,7.99,8.22,6988556,0
+YMM.US,D,20230306,000000,8.23,8.52,7.99,8.2,6633455,0
+YMM.US,D,20230307,000000,8.16,8.19,7.91,8.16,8916828,0
+YMM.US,D,20230308,000000,7.97,8.06,7.34,7.82,6748048,0
+YMM.US,D,20230309,000000,7.71,7.785,7.3,7.42,5602852,0
+YMM.US,D,20230310,000000,7.31,7.395,6.925,7.27,6814727,0
+YMM.US,D,20230313,000000,7.175,7.73,7.07,7.46,5399678,0
+YMM.US,D,20230314,000000,7.56,7.74,6.54,7.5,12119359,0
+YMM.US,D,20230315,000000,7.24,7.425,7.1,7.33,4222839,0
+YMM.US,D,20230316,000000,7.29,7.3,7,7.07,4168556,0
+YMM.US,D,20230317,000000,7.02,7.16,6.92,7.11,5960775,0
+YMM.US,D,20230320,000000,7,7.15,6.83,7.04,5783747,0
+YMM.US,D,20230321,000000,6.84,7.305,6.84,7.26,7756242,0
+YMM.US,D,20230322,000000,7.3,7.35,6.995,7,5040097,0
+YMM.US,D,20230323,000000,7.19,7.4201,7,7.11,5503668,0
+YMM.US,D,20230324,000000,7.02,7.23,6.97,7.07,2139290,0
+YMM.US,D,20230327,000000,7,7.11,6.93,7.08,3257011,0
+YMM.US,D,20230328,000000,7.14,7.27,7.065,7.2,3511671,0
+YMM.US,D,20230329,000000,7.23,7.555,7.13,7.49,5379166,0
+YMM.US,D,20230330,000000,7.56,7.85,7.4948,7.66,4854507,0
+YMM.US,D,20230331,000000,7.61,7.815,7.57,7.61,3523432,0
+YMM.US,D,20230403,000000,7.61,7.72,7.37,7.5,4429566,0
+YMM.US,D,20230404,000000,7.36,7.4205,7.225,7.29,2282383,0
+YMM.US,D,20230405,000000,7.28,7.28,6.89,7.09,4813692,0
+YMM.US,D,20230406,000000,7.15,7.2,7,7.18,3587404,0
+YMM.US,D,20230410,000000,7.08,7.39,7.07,7.34,4375603,0
+YMM.US,D,20230411,000000,7.42,7.595,7.42,7.48,5434169,0
+YMM.US,D,20230412,000000,7.34,7.45,7,7.05,9910384,0
+YMM.US,D,20230413,000000,7.24,7.37,7.16,7.33,3652224,0
+YMM.US,D,20230414,000000,7.29,7.385,7.17,7.32,3888041,0
+YMM.US,D,20230417,000000,7.03,7.3,7,7.17,15301065,0
+YMM.US,D,20230418,000000,7.29,7.395,7.25,7.32,4751151,0
+YMM.US,D,20230419,000000,7.1,7.31,7.1,7.28,5146906,0
+YMM.US,D,20230420,000000,7.19,7.39,6.96,7,7492828,0
+YMM.US,D,20230421,000000,6.95,6.985,6.25,6.49,11578179,0
+YMM.US,D,20230424,000000,6.51,6.53,6.04,6.14,6879230,0
+YMM.US,D,20230425,000000,5.99,6.13,5.89,6.1,7990550,0
+YMM.US,D,20230426,000000,6.19,6.435,6.11,6.29,5230201,0
+YMM.US,D,20230427,000000,6.26,6.535,6.1,6.37,3909703,0
+YMM.US,D,20230428,000000,6.33,6.47,6.22,6.4,3486886,0
+YMM.US,D,20230501,000000,6.43,6.575,6.32,6.5,2625714,0
+YMM.US,D,20230502,000000,6.52,6.54,6.245,6.36,4296769,0
+YMM.US,D,20230503,000000,6.47,6.47,6.06,6.16,4652407,0
+YMM.US,D,20230504,000000,6.23,6.445,6.15,6.22,6620456,0
+YMM.US,D,20230505,000000,6.15,6.22,6.02,6.15,4191237,0
+YMM.US,D,20230508,000000,6.12,6.12,5.71,5.89,9057371,0
+YMM.US,D,20230509,000000,5.77,5.88,5.6,5.8,5767394,0
+YMM.US,D,20230510,000000,5.75,5.86,5.65,5.79,8324802,0
+YMM.US,D,20230511,000000,5.78,6.08,5.78,5.94,5404082,0
+YMM.US,D,20230512,000000,5.8,5.895,5.72,5.81,3800391,0
+YMM.US,D,20230515,000000,5.91,6.18,5.82,6.1,3395303,0
+YMM.US,D,20230516,000000,5.97,6.1,5.94,6.02,3727791,0
+YMM.US,D,20230517,000000,5.98,6.115,5.965,6.06,2882155,0
+YMM.US,D,20230518,000000,6.08,6.09,5.84,5.89,2172321,0
+YMM.US,D,20230519,000000,5.89,5.91,5.755,5.86,7036289,0
+YMM.US,D,20230522,000000,6.2,6.2,5.6,5.75,6937580,0
+YMM.US,D,20230523,000000,5.89,5.89,5.65,5.74,5466637,0
+YMM.US,D,20230524,000000,5.78,5.8,5.57,5.65,4319792,0
+YMM.US,D,20230525,000000,5.57,5.605,5.41,5.57,9011723,0
+YMM.US,D,20230526,000000,5.64,6,5.54,5.84,9662669,0
+YMM.US,D,20230530,000000,5.89,5.97,5.71,5.8,9669113,0
+YMM.US,D,20230531,000000,5.69,5.915,5.62,5.81,5547658,0
+YMM.US,D,20230601,000000,5.75,6.48,5.73,6.23,6369344,0
+YMM.US,D,20230602,000000,6.27,6.695,6.25,6.31,4852339,0
+YMM.US,D,20230605,000000,6.27,6.27,6.01,6.11,2746643,0
+YMM.US,D,20230606,000000,6.17,6.54,6.06,6.43,4525701,0
+YMM.US,D,20230607,000000,6.41,6.845,6.36,6.48,4568888,0
+YMM.US,D,20230608,000000,6.57,6.795,6.555,6.67,3925496,0
+YMM.US,D,20230609,000000,6.69,6.94,6.69,6.7,9835291,0
+YMM.US,D,20230612,000000,6.69,6.79,6.56,6.58,3238816,0
+YMM.US,D,20230613,000000,6.72,6.965,6.66,6.76,2627420,0
+YMM.US,D,20230614,000000,6.73,7.005,6.73,6.91,3636143,0
+YMM.US,D,20230615,000000,6.95,7.11,6.94,6.95,2860112,0
+YMM.US,D,20230616,000000,7.04,7.07,6.77,6.88,4951590,0
+YMM.US,D,20230620,000000,6.75,6.83,6.58,6.63,4738523,0
+YMM.US,D,20230621,000000,6.48,6.675,6.4,6.61,4658957,0
+YMM.US,D,20230622,000000,6.56,6.62,6.5,6.62,2402685,0
+YMM.US,D,20230623,000000,6.49,6.54,6.2,6.37,8279578,0
+YMM.US,D,20230626,000000,6.4,6.55,6.365,6.42,2779350,0
+YMM.US,D,20230627,000000,6.56,6.59,6.47,6.48,2116993,0
+YMM.US,D,20230628,000000,6.41,6.51,6.22,6.48,4077800,0
+YMM.US,D,20230629,000000,6.34,6.43,6.105,6.2,5515053,0
+YMM.US,D,20230630,000000,6.26,6.285,6.11,6.22,2779115,0
+YMM.US,D,20230703,000000,6.48,6.605,6.42,6.48,3691313,0
+YMM.US,D,20230705,000000,6.36,6.56,6.36,6.52,3640353,0
+YMM.US,D,20230706,000000,6.43,6.6,6.33,6.47,4253258,0
+YMM.US,D,20230707,000000,6.56,7.025,6.52,6.89,5735001,0
+YMM.US,D,20230710,000000,6.49,6.86,6.4301,6.82,5842832,0
+YMM.US,D,20230711,000000,6.87,7.08,6.85,7.06,3926359,0
+YMM.US,D,20230712,000000,7.25,7.27,6.89,7,9294495,0
+YMM.US,D,20230713,000000,7.1,7.51,7.07,7.42,8135892,0
+YMM.US,D,20230714,000000,7.26,7.33,7.04,7.21,5509485,0
+YMM.US,D,20230717,000000,7.21,7.35,7.08,7.32,4594475,0
+YMM.US,D,20230718,000000,7.21,7.23,6.83,6.89,4724602,0
+YMM.US,D,20230719,000000,6.89,7.05,6.6,6.74,15743221,0
+YMM.US,D,20230720,000000,6.73,6.795,6.59,6.77,2937128,0
+YMM.US,D,20230721,000000,6.8,7.18,6.8,7.01,5491747,0
+YMM.US,D,20230724,000000,6.97,7.35,6.84,7.15,4855058,0
+YMM.US,D,20230725,000000,7.21,7.6,7.05,7.07,6509308,0
+YMM.US,D,20230726,000000,7.02,7.31,7.0082,7.27,5202008,0
+YMM.US,D,20230727,000000,7.39,7.39,7.07,7.09,2883727,0
+YMM.US,D,20230728,000000,7.35,7.54,7.3,7.52,6818814,0
+YMM.US,D,20230731,000000,7.46,7.59,7.38,7.49,3241457,0
+YMM.US,D,20230801,000000,7.35,7.4,7.13,7.2,4188248,0
+YMM.US,D,20230802,000000,7.01,7.03,6.74,6.89,4285518,0
+YMM.US,D,20230803,000000,6.99,7.29,6.96,7.23,3272750,0
+YMM.US,D,20230804,000000,7.24,7.34,7.14,7.25,2892771,0
+YMM.US,D,20230807,000000,7.28,7.35,6.94,7.01,2348184,0
+YMM.US,D,20230808,000000,6.77,6.84,6.56,6.82,3259179,0
+YMM.US,D,20230809,000000,6.86,6.955,6.79,6.93,2148102,0
+YMM.US,D,20230810,000000,7.04,7.24,6.91,6.94,3131726,0
+YMM.US,D,20230811,000000,6.71,6.73,6.57,6.68,2704126,0
+YMM.US,D,20230814,000000,6.58,6.66,6.47,6.61,2739453,0
+YMM.US,D,20230815,000000,6.55,6.585,6.34,6.49,3637242,0
+YMM.US,D,20230816,000000,6.37,6.405,6.15,6.28,4792220,0
+YMM.US,D,20230817,000000,6.36,6.4,6.22,6.25,4432083,0
+YMM.US,D,20230818,000000,6.06,6.19,6.005,6.16,2070200,0
+YMM.US,D,20230821,000000,6.05,6.2,6.04,6.18,2932944,0
+YMM.US,D,20230822,000000,6.22,6.29,6.13,6.24,4699855,0
+YMM.US,D,20230823,000000,6.42,7.11,6.42,6.95,9045791,0
+YMM.US,D,20230824,000000,7.09,7.19,6.8,6.83,6493015,0
+YMM.US,D,20230825,000000,6.91,6.91,6.5,6.66,3692266,0
+YMM.US,D,20230828,000000,6.73,7.155,6.73,7.01,5002237,0
+YMM.US,D,20230829,000000,7.01,7.17,6.92,7.12,5786202,0
+YMM.US,D,20230830,000000,6.92,7.06,6.9,7.05,6060009,0
+YMM.US,D,20230831,000000,7.06,7.06,6.65,6.7,4729017,0
+YMM.US,D,20230901,000000,6.97,7.52,6.97,7.18,9425105,0
+YMM.US,D,20230905,000000,7.01,7.08,6.84,6.85,3960717,0
+YMM.US,D,20230906,000000,6.85,7.01,6.82,6.91,3893000,0
+YMM.US,D,20230907,000000,6.85,6.88,6.59,6.83,8664160,0
+YMM.US,D,20230908,000000,6.79,6.79,6.545,6.69,3549198,0
+YMM.US,D,20230911,000000,6.76,6.975,6.745,6.95,6456930,0
+YMM.US,D,20230912,000000,6.9,7,6.85,6.87,3297297,0
+YMM.US,D,20230913,000000,6.82,6.88,6.79,6.85,2524818,0
+YMM.US,D,20230914,000000,6.85,7.005,6.85,6.93,4820971,0
+YMM.US,D,20230915,000000,7,7.05,6.91,7.05,3928191,0
+YMM.US,D,20230918,000000,6.96,7.22,6.915,7.15,3899264,0
+YMM.US,D,20230919,000000,7.04,7.13,7.02,7.1,2741517,0
+YMM.US,D,20230920,000000,7.12,7.12,6.8812,6.92,3823381,0
+YMM.US,D,20230921,000000,6.75,6.925,6.7,6.82,2814038,0
+YMM.US,D,20230922,000000,7.01,7.09,6.85,6.92,2835872,0
+YMM.US,D,20230925,000000,6.81,6.955,6.73,6.95,1919210,0
+YMM.US,D,20230926,000000,6.87,6.995,6.87,6.9,1709386,0
+YMM.US,D,20230927,000000,6.95,7.08,6.88,6.91,2046523,0
+YMM.US,D,20230928,000000,6.89,6.99,6.84,6.97,2310406,0
+YMM.US,D,20230929,000000,7.21,7.29,7,7.04,2723169,0
+YMM.US,D,20231002,000000,6.97,7.02,6.89,7.01,2111100,0
+YMM.US,D,20231003,000000,6.82,7.025,6.82,6.92,2137045,0
+YMM.US,D,20231004,000000,6.93,6.965,6.82,6.88,2617284,0
+YMM.US,D,20231005,000000,6.91,6.96,6.82,6.92,2562410,0
+YMM.US,D,20231006,000000,6.95,7.2999,6.95,7.19,4422046,0
+YMM.US,D,20231009,000000,7.07,7.12,6.99,7.09,2766097,0
+YMM.US,D,20231010,000000,7.15,7.42,7.13,7.41,7484158,0
+YMM.US,D,20231011,000000,7.4,7.43,6.9,6.98,8245662,0
+YMM.US,D,20231012,000000,6.98,7.01,6.77,6.8,5419191,0
+YMM.US,D,20231013,000000,6.74,6.9,6.67,6.78,3153170,0
+YMM.US,D,20231016,000000,6.73,6.875,6.55,6.87,4348084,0
+YMM.US,D,20231017,000000,6.78,7.11,6.75,7.1,3977310,0
+YMM.US,D,20231018,000000,6.95,7.11,6.95,7.01,4702989,0
+YMM.US,D,20231019,000000,6.91,7.03,6.87,6.88,3889674,0
+YMM.US,D,20231020,000000,6.87,6.92,6.78,6.83,2673665,0
+YMM.US,D,20231023,000000,6.8,6.81,6.56,6.73,2667377,0
+YMM.US,D,20231024,000000,6.81,7.11,6.75,7,8746920,0
+YMM.US,D,20231025,000000,6.89,6.99,6.78,6.89,3137255,0
+YMM.US,D,20231026,000000,6.9,6.98,6.74,6.87,2400119,0
+YMM.US,D,20231027,000000,7.02,7.33,7.01,7.24,9160000,0
+YMM.US,D,20231030,000000,7.33,7.33,7.05,7.16,4763285,0
+YMM.US,D,20231031,000000,7,7.07,6.5,6.57,12565290,0
+YMM.US,D,20231101,000000,6.51,6.61,6.34,6.52,6548209,0
+YMM.US,D,20231102,000000,6.74,6.875,6.7,6.83,4494555,0
+YMM.US,D,20231103,000000,6.97,7.315,6.97,7.19,8053969,0
+YMM.US,D,20231106,000000,7.24,7.29,7.01,7.1,5327114,0
+YMM.US,D,20231107,000000,7.07,7.085,6.9,6.99,2676786,0
+YMM.US,D,20231108,000000,6.93,7.01,6.85,6.98,2172200,0
+YMM.US,D,20231109,000000,6.96,7.04,6.85,6.86,2996580,0
+YMM.US,D,20231110,000000,6.85,6.97,6.75,6.95,1794020,0
+YMM.US,D,20231113,000000,6.98,7.04,6.885,6.96,2474223,0
+YMM.US,D,20231114,000000,7.17,7.18,6.99,7.08,4962326,0
+YMM.US,D,20231115,000000,6.86,7.34,6.82,7.17,9568881,0
+YMM.US,D,20231116,000000,7,7.115,6.8,6.92,5335713,0
+YMM.US,D,20231117,000000,6.96,7.0225,6.89,7.01,6136640,0
+YMM.US,D,20231120,000000,7.27,8.3,7.22,8.09,28517243,0
+YMM.US,D,20231121,000000,7.98,8,7.74,7.81,10020447,0
+YMM.US,D,20231122,000000,7.8,7.84,7.41,7.52,9988195,0
+YMM.US,D,20231124,000000,7.57,7.99,7.54,7.76,8590971,0
+YMM.US,D,20231127,000000,7.71,7.71,7.43,7.44,6441173,0
+YMM.US,D,20231128,000000,7.47,7.51,7.35,7.45,7077594,0
+YMM.US,D,20231129,000000,7.4,7.61,7.365,7.44,8673517,0
+YMM.US,D,20231130,000000,7.44,7.57,7.39,7.49,5261638,0
+YMM.US,D,20231201,000000,7.44,7.495,7.31,7.38,4753094,0
+YMM.US,D,20231204,000000,7.25,7.25,7,7.06,7137189,0
+YMM.US,D,20231205,000000,6.89,7.06,6.85,7.05,6692117,0
+YMM.US,D,20231206,000000,7.26,7.29,7.1245,7.13,5900605,0
+YMM.US,D,20231207,000000,7.12,7.295,7.02,7.18,4862366,0
+YMM.US,D,20231208,000000,7.12,7.165,7,7.06,7579483,0
+YMM.US,D,20231211,000000,6.99,7.15,6.9,7.12,4443753,0
+YMM.US,D,20231212,000000,7.16,7.25,7.09,7.16,1792093,0
+YMM.US,D,20231213,000000,7.19,7.198,6.975,7.15,3006272,0
+YMM.US,D,20231214,000000,7.21,7.26,7.01,7.1,3769416,0
+YMM.US,D,20231215,000000,7.14,7.21,6.95,7.01,5507790,0
+YMM.US,D,20231218,000000,6.94,7.02,6.775,6.79,3920963,0
+YMM.US,D,20231219,000000,6.85,6.905,6.69,6.76,10694902,0
+YMM.US,D,20231220,000000,6.74,6.83,6.62,6.68,4785536,0
+YMM.US,D,20231221,000000,6.79,6.845,6.615,6.79,3467977,0
+YMM.US,D,20231222,000000,6.79,6.81,6.62,6.72,3385341,0
+YMM.US,D,20231226,000000,6.78,6.83,6.6713,6.69,1492715,0
+YMM.US,D,20231227,000000,6.71,6.915,6.71,6.83,3145731,0
+YMM.US,D,20231228,000000,6.9,7.025,6.835,6.89,4294960,0
+YMM.US,D,20231229,000000,6.84,7.045,6.83,7.01,3644731,0
+YMM.US,D,20240102,000000,6.9,6.92,6.6,6.6,4751644,0
+YMM.US,D,20240103,000000,6.52,6.7095,6.42,6.6,7574240,0
+YMM.US,D,20240104,000000,6.7,6.87,6.675,6.77,5167995,0
+YMM.US,D,20240105,000000,6.69,6.85,6.67,6.73,4038457,0
+YMM.US,D,20240108,000000,6.63,6.75,6.48,6.73,6129527,0
+YMM.US,D,20240109,000000,6.62,6.72,6.57,6.62,3906546,0
+YMM.US,D,20240110,000000,6.6,6.68,6.48,6.59,4987018,0
+YMM.US,D,20240111,000000,6.67,6.81,6.65,6.79,4366827,0
+YMM.US,D,20240112,000000,6.83,7.02,6.83,6.94,4446337,0
+YMM.US,D,20240116,000000,6.88,6.93,6.64,6.68,4954000,0
+YMM.US,D,20240117,000000,6.48,6.58,6.42,6.53,5650818,0
+YMM.US,D,20240118,000000,6.6,6.71,6.51,6.55,4621972,0
+YMM.US,D,20240119,000000,6.55,6.7175,6.45,6.68,5870131,0
+YMM.US,D,20240122,000000,6.47,6.51,6.27,6.34,7969832,0
+YMM.US,D,20240123,000000,6.5,6.71,6.46,6.69,7157915,0
+YMM.US,D,20240124,000000,6.89,7.09,6.79,6.86,11410100,0
+YMM.US,D,20240125,000000,6.87,6.95,6.7,6.76,5475959,0
+YMM.US,D,20240126,000000,6.7,6.76,6.635,6.7,4807107,0
+YMM.US,D,20240129,000000,6.71,6.71,6.36,6.53,6630641,0
+YMM.US,D,20240130,000000,6.41,6.5,6.26,6.31,5526753,0
+YMM.US,D,20240131,000000,6.24,6.41,6.226,6.28,6232363,0
+YMM.US,D,20240201,000000,6.35,6.46,6.3,6.44,6160965,0
+YMM.US,D,20240202,000000,6.37,6.4,6.06,6.13,6544998,0
+YMM.US,D,20240205,000000,6.01,6.03,5.75,5.9,9474948,0
+YMM.US,D,20240206,000000,6.25,6.34,6.02,6.31,9841440,0
+YMM.US,D,20240207,000000,6.16,6.2,6.05,6.17,4528387,0
+YMM.US,D,20240208,000000,6.14,6.22,5.95,6.07,5069897,0
+YMM.US,D,20240209,000000,6.09,6.16,6.02,6.11,3619085,0
+YMM.US,D,20240212,000000,6.14,6.33,6.14,6.33,3786645,0
+YMM.US,D,20240213,000000,6.3,6.52,6.13,6.2,7529964,0
+YMM.US,D,20240214,000000,6.32,6.52,6.32,6.51,8083717,0
+YMM.US,D,20240215,000000,6.47,6.52,6.35,6.39,5823431,0
+YMM.US,D,20240216,000000,6.54,6.64,6.47,6.49,6165808,0
+YMM.US,D,20240220,000000,6.51,6.51,6.19,6.36,5867865,0
+YMM.US,D,20240221,000000,6.43,6.53,6.26,6.33,4697425,0
+YMM.US,D,20240222,000000,6.4,6.455,6.27,6.38,2784805,0
+YMM.US,D,20240223,000000,6.31,6.38,6.23,6.38,2617690,0
+YMM.US,D,20240226,000000,6.39,6.55,6.3,6.51,3228617,0
+YMM.US,D,20240227,000000,6.59,6.74,6.52,6.67,7183574,0
+YMM.US,D,20240228,000000,6.55,6.64,6.52,6.55,5633018,0
+YMM.US,D,20240229,000000,6.69,6.725,6.57,6.6,5798182,0
+YMM.US,D,20240301,000000,6.75,6.76,6.59,6.66,4921093,0
+YMM.US,D,20240304,000000,6.69,6.77,6.55,6.63,5863242,0
+YMM.US,D,20240305,000000,6.57,6.76,6.55,6.57,5841899,0
+YMM.US,D,20240306,000000,6.76,6.78,6.35,6.42,14884230,0
+YMM.US,D,20240307,000000,6.72,6.76,5.7,6.08,18350137,0
+YMM.US,D,20240308,000000,6.2,6.54,6.185,6.52,13135983,0
+YMM.US,D,20240311,000000,6.6,6.75,6.57,6.72,8372115,0
+YMM.US,D,20240312,000000,6.79,7.03,6.75,6.96,10870348,0
+YMM.US,D,20240313,000000,7.49,7.84,7.21,7.81,38143520,0
+YMM.US,D,20240314,000000,7.31,7.735,7.31,7.69,17990317,0
+YMM.US,D,20240315,000000,7.53,7.59,7.31,7.46,17426583,0
+YMM.US,D,20240318,000000,7.53,7.53,7.15,7.19,7520060,0
+YMM.US,D,20240319,000000,7.2,7.265,7.0914,7.18,7460182,0
+YMM.US,D,20240320,000000,7.18,7.29,7.12,7.19,8966888,0
+YMM.US,D,20240321,000000,7.19,7.23,7.08,7.14,6083001,0
+YMM.US,D,20240322,000000,7.06,7.37,7.03,7.35,11313636,0
+YMM.US,D,20240325,000000,7.39,7.46,7.265,7.35,4077985,0
+YMM.US,D,20240326,000000,7.4,7.455,7.31,7.38,4614548,0
+YMM.US,D,20240327,000000,7.33,7.42,7.2,7.35,8161074,0
+YMM.US,D,20240328,000000,7.35,7.35,7.24,7.27,3361041,0
+YMM.US,D,20240401,000000,7.3,7.595,7.28,7.49,4621467,0
+YMM.US,D,20240402,000000,7.48,7.535,7.44,7.49,7954382,0
+YMM.US,D,20240403,000000,7.41,7.525,7.38,7.49,4220062,0
+YMM.US,D,20240404,000000,7.47,7.6,7.37,7.39,6327754,0
+YMM.US,D,20240405,000000,7.35,7.565,7.32,7.52,6086272,0
+YMM.US,D,20240408,000000,7.57,7.83,7.56,7.63,6176039,0
+YMM.US,D,20240409,000000,7.6,7.76,7.55,7.74,6320487,0
+YMM.US,D,20240410,000000,7.71,7.88,7.67,7.85,7459962,0
+YMM.US,D,20240411,000000,7.91,8.07,7.9,8.05,11357856,0
+YMM.US,D,20240412,000000,7.98,8.01,7.71,7.71,8307607,0
+YMM.US,D,20240415,000000,7.81,7.9,7.67,7.75,3873285,0
+YMM.US,D,20240416,000000,7.66,7.67,7.435,7.56,6493257,0
+YMM.US,D,20240417,000000,7.6,7.605,7.5,7.56,3838255,0
+YMM.US,D,20240418,000000,7.61,7.71,7.55,7.66,8345169,0
+YMM.US,D,20240419,000000,7.65,7.8,7.595,7.775,7848601,0
+YMM.US,D,20240422,000000,7.82,8.04,7.71,7.92,7349441,0
+YMM.US,D,20240423,000000,7.93,8.27,7.9,8.16,15407042,0
+YMM.US,D,20240424,000000,8.25,8.54,8.23,8.33,14078529,0
+YMM.US,D,20240425,000000,8.25,8.405,8.12,8.37,6372965,0
+YMM.US,D,20240426,000000,8.43,8.85,8.43,8.77,15141256,0
+YMM.US,D,20240429,000000,8.77,9.01,8.73,8.82,10361496,0
+YMM.US,D,20240430,000000,8.766,8.774,8.47,8.61,7851335,0
+YMM.US,D,20240501,000000,8.63,8.68,8.45,8.52,3242720,0
+YMM.US,D,20240502,000000,8.75,8.99,8.75,8.85,12250177,0
+YMM.US,D,20240503,000000,8.73,8.885,8.6,8.87,11631131,0
+YMM.US,D,20240506,000000,8.83,8.87,8.76,8.76,7180794,0
+YMM.US,D,20240507,000000,8.7,8.7,8.4201,8.67,5736088,0
+YMM.US,D,20240508,000000,8.61,8.64,8.43,8.55,9198642,0
+YMM.US,D,20240509,000000,8.67,8.76,8.5625,8.57,5048158,0
+YMM.US,D,20240510,000000,8.69,8.73,8.5,8.58,4480460,0
+YMM.US,D,20240513,000000,8.67,8.84,8.6,8.81,6546159,0
+YMM.US,D,20240514,000000,8.74,8.97,8.73,8.78,5797917,0
+YMM.US,D,20240515,000000,8.87,8.91,8.65,8.79,5242693,0
+YMM.US,D,20240516,000000,8.83,9.045,8.71,9.04,13124894,0
+YMM.US,D,20240517,000000,9.04,9.515,8.98,9.42,16625200,0
+YMM.US,D,20240520,000000,9.5,9.68,9.28,9.41,16752957,0
+YMM.US,D,20240521,000000,9.27,9.58,8.6101,9.24,13044688,0
+YMM.US,D,20240522,000000,9.3,9.545,9.205,9.23,8850952,0
+YMM.US,D,20240523,000000,8.97,9.085,8.74,8.93,18891247,0
+YMM.US,D,20240524,000000,8.97,9.02,8.76,8.95,20436563,0
+YMM.US,D,20240528,000000,8.95,9.03,8.88,8.99,22850533,0
+YMM.US,D,20240529,000000,8.856,9.01,8.845,8.93,7967594,0
+YMM.US,D,20240530,000000,8.935,9.085,8.92,9.01,11666038,0
+YMM.US,D,20240531,000000,8.98,9.14,8.79,8.84,12849015,0
+YMM.US,D,20240603,000000,8.93,8.99,8.74,8.8,8904149,0
+YMM.US,D,20240604,000000,8.79,8.94,8.72,8.8,5938731,0
+YMM.US,D,20240605,000000,8.85,8.95,8.795,8.91,5639726,0
+YMM.US,D,20240606,000000,8.91,9.03,8.83,9,3480938,0
+YMM.US,D,20240607,000000,8.86,9.005,8.73,8.75,7223568,0
+YMM.US,D,20240610,000000,8.75,8.875,8.64,8.77,7534317,0
+YMM.US,D,20240611,000000,8.79,8.885,8.76,8.82,7336899,0
+YMM.US,D,20240612,000000,8.94,8.99,8.71,8.75,6873271,0
+YMM.US,D,20240613,000000,8.79,9.19,8.59,9.15,20340301,0
+YMM.US,D,20240614,000000,9.11,9.2,8.97,9.01,12669518,0
+YMM.US,D,20240617,000000,9.02,9.045,8.875,8.95,5540898,0
+YMM.US,D,20240618,000000,8.91,9.06,8.82,8.98,4128745,0
+YMM.US,D,20240620,000000,9.02,9.08,8.67,8.86,6855477,0
+YMM.US,D,20240621,000000,8.85,8.9,8.71,8.8,4629362,0
+YMM.US,D,20240624,000000,8.8,8.88,8.62,8.68,6494660,0
+YMM.US,D,20240625,000000,8.64,8.72,8.45,8.56,6533076,0
+YMM.US,D,20240626,000000,8.54,8.62,8.22,8.4,8275771,0
+YMM.US,D,20240627,000000,8.31,8.32,8.22,8.29,6006375,0
+YMM.US,D,20240628,000000,8.24,8.265,7.91,8.04,14908182,0
+YMM.US,D,20240701,000000,8.06,8.085,7.775,7.85,10754994,0
+YMM.US,D,20240702,000000,7.81,8.03,7.75,8.02,10834119,0
+YMM.US,D,20240703,000000,8.09,8.24,8,8.16,4648025,0
+YMM.US,D,20240705,000000,8.1,8.17,8.04,8.11,11822443,0
+YMM.US,D,20240708,000000,8.09,8.09,7.99,8.04,8269005,0
+YMM.US,D,20240709,000000,8.11,8.285,8.03,8.21,11167143,0
+YMM.US,D,20240710,000000,8.17,8.3,8.1,8.15,4493957,0
+YMM.US,D,20240711,000000,8.15,8.45,8.15,8.33,6415135,0
+YMM.US,D,20240712,000000,8.34,8.43,8.21,8.25,6310631,0
+YMM.US,D,20240715,000000,8.18,8.18,7.98,8.11,5820038,0
+YMM.US,D,20240716,000000,8.1,8.1,7.9,8.01,6129269,0
+YMM.US,D,20240717,000000,7.95,7.995,7.86,7.92,4887143,0
+YMM.US,D,20240718,000000,7.95,8,7.84,7.91,3749040,0
+YMM.US,D,20240719,000000,7.9,7.97,7.84,7.9,4062208,0
+YMM.US,D,20240722,000000,8,8.04,7.895,7.96,4085101,0
+YMM.US,D,20240723,000000,7.82,8.19,7.8,8.09,5550999,0
+YMM.US,D,20240724,000000,8.04,8.04,7.79,7.89,19275443,0
+YMM.US,D,20240725,000000,7.9,7.99,7.815,7.88,13008801,0
+YMM.US,D,20240726,000000,7.85,7.98,7.79,7.91,4086455,0
+YMM.US,D,20240729,000000,7.9,7.99,7.74,7.77,5728850,0
+YMM.US,D,20240730,000000,7.73,7.73,7.44,7.51,8108008,0
+YMM.US,D,20240731,000000,7.73,7.79,7.58,7.6,5129754,0
+YMM.US,D,20240801,000000,7.63,7.63,7.24,7.24,8362214,0
+YMM.US,D,20240802,000000,7.2,7.2,6.98,7.08,7410618,0
+YMM.US,D,20240805,000000,6.7,7.03,6.66,7.01,6671227,0
+YMM.US,D,20240806,000000,6.98,7.335,6.98,7.24,7470265,0
+YMM.US,D,20240807,000000,7.37,7.4,7.18,7.25,4920291,0
+YMM.US,D,20240808,000000,7.3,7.39,7.21,7.33,4854236,0
+YMM.US,D,20240809,000000,7.32,7.415,7.19,7.22,4415939,0
+YMM.US,D,20240812,000000,7.25,7.51,7.23,7.37,3997472,0
+YMM.US,D,20240813,000000,7.39,7.61,7.365,7.6,5402585,0
+YMM.US,D,20240814,000000,7.62,7.73,7.53,7.58,6508332,0
+YMM.US,D,20240815,000000,7.65,7.66,7.46,7.52,4399230,0
+YMM.US,D,20240816,000000,7.57,7.63,7.43,7.49,5245594,0
+YMM.US,D,20240819,000000,7.61,7.73,7.495,7.65,8001032,0
+YMM.US,D,20240820,000000,7.65,7.67,7.2925,7.38,8734236,0
+YMM.US,D,20240821,000000,7.45,7.81,7.09,7.57,15406259,0
+YMM.US,D,20240822,000000,7.5,7.94,7.5,7.6,5249895,0
+YMM.US,D,20240823,000000,7.64,7.715,7.455,7.53,5908062,0
+YMM.US,D,20240826,000000,7.45,7.53,7.29,7.5,6413786,0
+YMM.US,D,20240827,000000,7.59,7.715,7.27,7.37,5264122,0
+YMM.US,D,20240828,000000,7.29,7.34,6.85,6.91,15649642,0
+YMM.US,D,20240829,000000,7.1,7.17,7.05,7.14,6989206,0
+YMM.US,D,20240830,000000,7.25,7.289,7.135,7.25,8827861,0
+YMM.US,D,20240903,000000,7.13,7.19,7.045,7.17,6381493,0
+YMM.US,D,20240904,000000,7.2,7.2,7.03,7.07,11523833,0
+YMM.US,D,20240905,000000,7.05,7.17,7.02,7.03,5665234,0
+YMM.US,D,20240906,000000,7.03,7.25,7,7.14,4523629,0
+YMM.US,D,20240909,000000,7.11,7.14,7.06,7.1,4899492,0
+YMM.US,D,20240910,000000,7.12,7.195,7.06,7.1,2347507,0
+YMM.US,D,20240911,000000,7.11,7.38,7.1,7.29,5576732,0
+YMM.US,D,20240912,000000,7.26,7.315,7.075,7.18,6928818,0
+YMM.US,D,20240913,000000,7.21,7.23,7.09,7.21,3522870,0
+YMM.US,D,20240916,000000,7.26,7.4,7.2,7.33,7377740,0
+YMM.US,D,20240917,000000,7.4,7.63,7.37,7.52,7371131,0
+YMM.US,D,20240918,000000,7.58,7.6,7.43,7.44,4347487,0
+YMM.US,D,20240919,000000,7.69,7.96,7.605,7.72,10087109,0
+YMM.US,D,20240920,000000,7.57,7.71,7.44,7.6,9876441,0
+YMM.US,D,20240923,000000,7.67,7.81,7.57,7.64,6410105,0
+YMM.US,D,20240924,000000,8.24,8.62,8.07,8.42,32210913,0
+YMM.US,D,20240925,000000,8.28,8.435,8.23,8.26,13874963,0
+YMM.US,D,20240926,000000,8.94,9.36,8.88,9.07,39048480,0
+YMM.US,D,20240927,000000,9.1,9.405,9.065,9.2,18324726,0
+YMM.US,D,20240930,000000,9.61,9.79,8.92,9.01,26990597,0
+YMM.US,D,20241001,000000,9,9.395,8.99,9.3,19441090,0
+YMM.US,D,20241002,000000,9.8,10,9.59,9.79,31428423,0
+YMM.US,D,20241003,000000,9.39,9.62,9.39,9.5,15861927,0
+YMM.US,D,20241004,000000,9.78,10.2,9.58,10.03,20790957,0
+YMM.US,D,20241007,000000,10.25,10.29,9.77,9.96,19985297,0
+YMM.US,D,20241008,000000,9.38,9.925,9.37,9.75,15827021,0
+YMM.US,D,20241009,000000,9.35,9.5,9.265,9.38,10336744,0
+YMM.US,D,20241010,000000,9.47,9.52,9.075,9.2,10080217,0
+YMM.US,D,20241011,000000,9.13,9.385,9.04,9.3,7879470,0
+YMM.US,D,20241014,000000,9.11,9.57,9.11,9.4,11795740,0
+YMM.US,D,20241015,000000,9.01,9.18,8.635,8.83,14017288,0
+YMM.US,D,20241016,000000,8.99,9.07,8.84,8.9,5197588,0
+YMM.US,D,20241017,000000,8.73,8.77,8.63,8.68,7088953,0
+YMM.US,D,20241018,000000,9.06,9.15,8.85,8.88,9270298,0
+YMM.US,D,20241021,000000,8.7,8.89,8.7,8.87,3894101,0
+YMM.US,D,20241022,000000,8.94,9.49,8.92,9.17,15905454,0
+YMM.US,D,20241023,000000,9.2,9.245,8.95,9.03,4763664,0
+YMM.US,D,20241024,000000,9.04,9.07,8.9,9.02,4799649,0
+YMM.US,D,20241025,000000,9.1,9.18,8.95,8.98,3824592,0
+YMM.US,D,20241028,000000,9.1,9.25,9.08,9.16,5131345,0
+YMM.US,D,20241029,000000,9.23,9.29,9.075,9.13,6909416,0
+YMM.US,D,20241030,000000,9.09,9.13,9.01,9.01,2604821,0
+YMM.US,D,20241031,000000,8.95,9.01,8.77,8.95,6502636,0
+YMM.US,D,20241101,000000,9,9.08,8.94,8.94,3936171,0
+YMM.US,D,20241104,000000,8.94,9,8.81,8.92,6530007,0
+YMM.US,D,20241105,000000,9.01,9.11,8.875,8.99,5025809,0
+YMM.US,D,20241106,000000,8.72,8.795,8.4404,8.79,5533742,0
+YMM.US,D,20241107,000000,9.02,9.15,8.93,8.96,5660945,0
+YMM.US,D,20241108,000000,8.66,8.75,8.48,8.75,8369718,0
+YMM.US,D,20241111,000000,8.84,9,8.74,8.9,5451345,0
+YMM.US,D,20241112,000000,8.7,8.825,8.31,8.48,10321779,0
+YMM.US,D,20241113,000000,8.5,8.55,8.35,8.43,4664341,0
+YMM.US,D,20241114,000000,8.45,8.45,8.2,8.25,5965772,0
+YMM.US,D,20241115,000000,8.31,8.4,8.22,8.32,4232215,0
+YMM.US,D,20241118,000000,8.42,8.55,8.36,8.47,6437923,0
+YMM.US,D,20241119,000000,8.46,8.57,8.355,8.57,6859260,0
+YMM.US,D,20241120,000000,8.89,9.94,8.89,9.84,25404200,0
+YMM.US,D,20241121,000000,9.64,9.74,9.38,9.7,18458137,0
+YMM.US,D,20241122,000000,9.5,9.58,9.165,9.37,11641916,0
+YMM.US,D,20241125,000000,9.48,9.54,9.25,9.49,8937905,0
+YMM.US,D,20241126,000000,9.58,9.99,9.55,9.95,14033801,0
+YMM.US,D,20241127,000000,10.01,10.065,9.78,9.97,11939394,0
+YMM.US,D,20241129,000000,9.94,10.015,9.81,10.01,5964200,0
+YMM.US,D,20241202,000000,10.0984,10.135,9.98,10.07,10919856,0
+YMM.US,D,20241203,000000,10.05,10.26,10.04,10.22,12948925,0
+YMM.US,D,20241204,000000,10.18,10.32,10.01,10.26,12600162,0
+YMM.US,D,20241205,000000,10.22,10.57,10.18,10.56,16398013,0
+YMM.US,D,20241206,000000,10.76,10.93,10.69,10.76,14475634,0
+YMM.US,D,20241209,000000,11.48,12.47,11.34,12.28,22155746,0
+YMM.US,D,20241210,000000,11.66,12.05,11.63,11.92,15617911,0
+YMM.US,D,20241211,000000,11.57,11.74,11.37,11.5,15713936,0
+YMM.US,D,20241212,000000,11.45,11.47,11.03,11.24,8383496,0
+YMM.US,D,20241213,000000,11.12,11.37,11.04,11.21,19800734,0
+YMM.US,D,20241216,000000,11.14,11.14,10.53,10.56,14015727,0
+YMM.US,D,20241217,000000,10.51,10.98,10.3857,10.92,7406454,0
+YMM.US,D,20241218,000000,10.93,11.04,10.835,10.91,8927180,0
+YMM.US,D,20241219,000000,10.92,11.03,10.835,10.92,4206390,0
+YMM.US,D,20241220,000000,10.98,11.405,10.94,11.32,6793336,0
+YMM.US,D,20241223,000000,11.26,11.265,10.95,11.19,5731014,0
+YMM.US,D,20241224,000000,11.43,11.5,11.3,11.32,4288049,0
+YMM.US,D,20241226,000000,11.34,11.34,11.085,11.13,3565239,0
+YMM.US,D,20241227,000000,11.04,11.11,10.87,10.97,4810278,0
+YMM.US,D,20241230,000000,10.98,10.98,10.7425,10.82,4489170,0
+YMM.US,D,20241231,000000,10.83,10.93,10.74,10.82,2477251,0
+YMM.US,D,20250102,000000,10.6,11.02,10.56,10.82,6950662,0
+YMM.US,D,20250103,000000,10.84,10.97,10.74,10.78,3944994,0
+YMM.US,D,20250106,000000,10.925,11.085,10.55,10.61,12018267,0
+YMM.US,D,20250107,000000,10.6,10.61,10.32,10.54,5470585,0
+YMM.US,D,20250108,000000,10.5,10.64,10.43,10.61,2456292,0
+YMM.US,D,20250110,000000,10.46,10.53,10.09,10.41,6516146,0
+YMM.US,D,20250113,000000,10.36,10.75,10.34,10.66,5637973,0
+YMM.US,D,20250114,000000,11.1,11.3,10.91,11.17,8315546,0
+YMM.US,D,20250115,000000,11.35,11.35,11.05,11.14,6344949,0
+YMM.US,D,20250116,000000,11.2,11.215,11.02,11.19,4404113,0
+YMM.US,D,20250117,000000,11.25,11.585,11.14,11.26,5080420,0
+YMM.US,D,20250121,000000,11.44,11.44,11.065,11.33,4759438,0
+YMM.US,D,20250122,000000,11.3,11.33,11.07,11.22,2760834,0
+YMM.US,D,20250123,000000,11.22,11.34,11.155,11.28,2406436,0
+YMM.US,D,20250124,000000,11.44,11.6,11.32,11.51,4583605,0
+YMM.US,D,20250127,000000,11.55,11.65,11.2,11.35,5248682,0
+YMM.US,D,20250128,000000,11.31,11.46,11.09,11.44,3058718,0
+YMM.US,D,20250129,000000,11.6,11.6,11.275,11.39,3692480,0
+YMM.US,D,20250130,000000,11.47,11.81,11.43,11.66,8399812,0
+YMM.US,D,20250131,000000,11.66,11.678,11.14,11.26,4674808,0
+YMM.US,D,20250203,000000,11.03,11.35,10.4103,11.12,5333195,0
+YMM.US,D,20250204,000000,11.38,11.77,11.36,11.55,7151489,0
+YMM.US,D,20250205,000000,11.41,11.54,11.14,11.5,10936533,0
+YMM.US,D,20250206,000000,11.66,11.9,11.53,11.88,12471429,0
+YMM.US,D,20250207,000000,11.95,12.27,11.87,12.19,11479443,0
+YMM.US,D,20250210,000000,12.5,12.88,12.37,12.8,17926744,0
+YMM.US,D,20250211,000000,12.485,12.59,11.86,12.26,12733354,0
+YMM.US,D,20250212,000000,12.42,12.7,12.08,12.59,9876607,0
+YMM.US,D,20250213,000000,12.3,12.9,12.24,12.71,10557488,0
+YMM.US,D,20250214,000000,13.03,13.03,12.36,12.7,8519896,0
+YMM.US,D,20250218,000000,12.8,12.85,12.56,12.79,6571848,0
+YMM.US,D,20250219,000000,12.79,12.88,12.33,12.6,8654949,0
+YMM.US,D,20250220,000000,12.84,12.88,12.38,12.56,5986654,0
+YMM.US,D,20250221,000000,12.685,12.685,12.16,12.31,6233648,0
+YMM.US,D,20250224,000000,12.05,12.105,11.6,11.87,7466558,0
+YMM.US,D,20250225,000000,11.93,12.02,11.175,11.48,15098588,0
+YMM.US,D,20250226,000000,11.862,11.995,11.525,11.59,7967496,0
+YMM.US,D,20250227,000000,11.64,11.77,11.28,11.68,7549258,0
+YMM.US,D,20250228,000000,11.315,11.87,11.23,11.74,6356752,0
+YMM.US,D,20250303,000000,11.84,11.92,11.4,11.51,7372165,0
+YMM.US,D,20250304,000000,11.55,11.76,11.4,11.67,8212651,0
+YMM.US,D,20250305,000000,13.005,13.33,12.266,13.26,22357407,0
+YMM.US,D,20250306,000000,13.45,13.53,13.035,13.28,14487640,0
+YMM.US,D,20250307,000000,13.28,13.4,12.92,13.17,10844983,0
+YMM.US,D,20250310,000000,12.65,12.86,12.16,12.19,9772331,0
+YMM.US,D,20250311,000000,12.75,13.15,12.445,12.58,13589204,0
+YMM.US,D,20250312,000000,12.69,12.99,12.525,12.69,6472097,0
+YMM.US,D,20250313,000000,12.68,12.84,12.56,12.76,3477670,0
+YMM.US,D,20250314,000000,12.99,13,12.74,12.91,7913647,0
+YMM.US,D,20250317,000000,12.93,13.845,12.91,13.68,9093104,0
+YMM.US,D,20250318,000000,13.72,13.76,13.415,13.53,7291771,0
+YMM.US,D,20250319,000000,13.65,13.785,13.47,13.69,3669547,0
+YMM.US,D,20250320,000000,13.6,13.77,13.25,13.27,5319615,0
+YMM.US,D,20250321,000000,13.065,13.16,12.76,13.13,4712058,0
+YMM.US,D,20250324,000000,13.25,13.54,13.21,13.34,6237312,0
+YMM.US,D,20250325,000000,13.19,13.32,12.94,12.99,9359067,0
+YMM.US,D,20250326,000000,12.97,13.04,12.775,12.95,7485769,0
+YMM.US,D,20250327,000000,12.965,13.43,12.95,13.28,12607073,0
+YMM.US,D,20250328,000000,13.045,13.13,12.83,12.9,5313050,0
+YMM.US,D,20250331,000000,12.71,12.87,12.475,12.77,9058483,0
+YMM.US,D,20250401,000000,12.5016,12.855,12.5016,12.79,9774896,0
+YMM.US,D,20250402,000000,12.93,13.12,12.87,13.01,10103715,0
+YMM.US,D,20250403,000000,12.68,12.73,12.43,12.53,6933958,0
+YMM.US,D,20250404,000000,11.33,11.33,10.66,11.13,16710034,0
+YMM.US,D,20250407,000000,10.4,11.12,10.14,10.51,15340936,0
+YMM.US,D,20250408,000000,10.8,10.93,10.18,10.36,18730543,0
+YMM.US,D,20250409,000000,10.21,10.6,9.58,10.5,17601424,0
+YMM.US,D,20250410,000000,10.345,10.625,10.065,10.23,15611005,0
+YMM.US,D,20250411,000000,10.09,10.29,9.45,9.67,32411036,0
+YMM.US,D,20250414,000000,9.76,10.625,9.73,9.86,24578856,0
+YMM.US,D,20250415,000000,9.88,10.359,9.86,10.32,10849015,0
+YMM.US,D,20250416,000000,10.01,10.425,9.85,10.02,12355957,0
+YMM.US,D,20250417,000000,10.16,10.34,9.98,10.07,7231383,0
+YMM.US,D,20250421,000000,10.065,10.43,9.98,10.43,8823966,0
+YMM.US,D,20250422,000000,10.54,11.13,10.52,10.82,8999169,0
+YMM.US,D,20250423,000000,11.43,11.74,11.01,11.08,13150784,0
+YMM.US,D,20250424,000000,11.02,11.43,10.85,11.26,9360156,0
+YMM.US,D,20250425,000000,11.02,11.24,10.96,11.21,3570494,0
+YMM.US,D,20250428,000000,11.17,11.55,11.05,11.44,7915992,0
+YMM.US,D,20250429,000000,11.48,11.58,11.32,11.47,4008511,0
+YMM.US,D,20250430,000000,11.45,11.55,11.2732,11.36,5786473,0
+YMM.US,D,20250501,000000,11.44,11.44,11.28,11.31,3156414,0
+YMM.US,D,20250502,000000,11.58,11.89,11.435,11.85,6221365,0
+YMM.US,D,20250505,000000,11.355,11.95,11.25,11.84,3472269,0
+YMM.US,D,20250506,000000,11.89,12.19,11.8,12.09,5991522,0
+YMM.US,D,20250507,000000,11.9,12.005,11.54,11.63,5044056,0
+YMM.US,D,20250508,000000,11.54,11.795,11.39,11.68,5997752,0
+YMM.US,D,20250509,000000,11.68,11.825,11.3,11.5,6281594,0
+YMM.US,D,20250512,000000,12.38,12.83,12.265,12.59,13006588,0
+YMM.US,D,20250513,000000,12.46,12.79,12.372,12.68,9734813,0
+YMM.US,D,20250514,000000,12.85,12.965,12.62,12.76,5662135,0
+YMM.US,D,20250515,000000,12.48,12.565,12.43,12.48,5077539,0
+YMM.US,D,20250516,000000,12.48,12.55,12.255,12.35,4056374,0
+YMM.US,D,20250519,000000,12.18,12.25,12,12.23,6495331,0
+YMM.US,D,20250520,000000,12.155,12.375,11.96,12.09,8835929,0
+YMM.US,D,20250521,000000,11.64,12.02,11.49,11.91,10879519,0
+YMM.US,D,20250522,000000,11.74,11.74,11.13,11.14,14386296,0
+YMM.US,D,20250523,000000,11.06,11.32,10.9246,11.17,7753335,0
+YMM.US,D,20250527,000000,11.28,11.905,11.25,11.78,11269214,0
+YMM.US,D,20250528,000000,11.71,12.49,11.7,11.98,8502897,0
+YMM.US,D,20250529,000000,12.3,12.5,12.14,12.16,6252226,0
+YMM.US,D,20250530,000000,11.78,11.84,11.46,11.63,7856707,0
+YMM.US,D,20250602,000000,11.67,11.82,11.465,11.8,5924097,0
+YMM.US,D,20250603,000000,11.915,12.055,11.75,11.77,3282509,0
+YMM.US,D,20250604,000000,11.77,12.05,11.705,12,4180595,0
+YMM.US,D,20250605,000000,12.095,12.46,12.04,12.37,9827105,0
+YMM.US,D,20250606,000000,12.23,12.37,12.02,12.13,3852085,0
+YMM.US,D,20250609,000000,12.3,12.44,12.16,12.36,5386293,0
+YMM.US,D,20250610,000000,12.34,12.43,12.18,12.23,4014438,0
+YMM.US,D,20250611,000000,12.36,12.39,12.015,12.11,7447906,0
+YMM.US,D,20250612,000000,12.0625,12.71,11.9601,12.5,6802131,0
+YMM.US,D,20250613,000000,12.325,12.38,11.99,11.99,3908369,0
+YMM.US,D,20250616,000000,12.16,12.355,12.04,12.18,2914170,0
+YMM.US,D,20250617,000000,12.01,12.08,11.825,11.94,2565308,0
+YMM.US,D,20250618,000000,11.8,11.92,11.615,11.72,2261724,0
+YMM.US,D,20250620,000000,11.72,11.8,11.595,11.66,6077090,0
+YMM.US,D,20250623,000000,11.61,11.915,11.51,11.86,3644221,0
+YMM.US,D,20250624,000000,12.12,12.67,12.08,12.54,9189459,0
+YMM.US,D,20250625,000000,12.46,12.46,12.05,12.07,3897221,0
+YMM.US,D,20250626,000000,12.095,12.1,11.6,11.74,7561945,0
+YMM.US,D,20250627,000000,11.7,11.84,11.64,11.81,3113473,0
+YMM.US,D,20250630,000000,11.8,11.86,11.7,11.81,4649975,0
+YMM.US,D,20250701,000000,11.79,11.91,11.56,11.9,6620282,0
+YMM.US,D,20250702,000000,12,12.13,11.85,12.08,6496881,0
+YMM.US,D,20250703,000000,11.91,12.185,11.8,12.08,3611551,0
+YMM.US,D,20250707,000000,12.08,12.5795,12.04,12.32,5973662,0
+YMM.US,D,20250708,000000,12.47,12.925,12.44,12.7,13275748,0
+YMM.US,D,20250709,000000,12.75,12.81,12.26,12.36,5919104,0
+YMM.US,D,20250710,000000,12.515,12.66,12.42,12.52,5744109,0
+YMM.US,D,20250711,000000,12.47,12.72,12.44,12.62,4602827,0
+YMM.US,D,20250714,000000,12.64,12.93,12.58,12.67,3794997,0
+YMM.US,D,20250715,000000,12.788,13.35,12.73,13.32,12739642,0
+YMM.US,D,20250716,000000,13.22,13.285,12.31,12.54,17461726,0
+YMM.US,D,20250717,000000,12.57,12.57,12.17,12.28,7185039,0
+YMM.US,D,20250718,000000,12.52,12.61,12.18,12.26,10392106,0
+YMM.US,D,20250721,000000,12,12.19,11.91,12.06,7365735,0
+YMM.US,D,20250722,000000,12.01,12.14,11.87,12.02,6049249,0
+YMM.US,D,20250723,000000,12.14,12.24,12.04,12.09,7498175,0
+YMM.US,D,20250724,000000,12.1,12.15,11.75,11.83,21286274,0
+YMM.US,D,20250725,000000,11.62,11.84,10.87,11.43,26146106,0
+YMM.US,D,20250728,000000,11.575,11.73,11.421,11.51,10940742,0
+YMM.US,D,20250729,000000,11.66,12.2,11.63,11.83,11957160,0
+YMM.US,D,20250730,000000,11.77,11.85,11.42,11.49,12572025,0
+YMM.US,D,20250731,000000,11.39,11.65,11.24,11.55,7674063,0
+YMM.US,D,20250801,000000,10.65,11.05,10.6,10.66,22757743,0
+YMM.US,D,20250804,000000,10.28,11.09,10.26,10.99,41325299,0
+YMM.US,D,20250805,000000,11.1,11.31,10.905,11.22,14723386,0
+YMM.US,D,20250806,000000,11.35,11.6,11.275,11.36,6802665,0
+YMM.US,D,20250807,000000,11.37,11.72,11.32,11.63,11346847,0
+YMM.US,D,20250808,000000,11.66,11.81,11.31,11.32,13833471,0
+YMM.US,D,20250811,000000,11.42,11.43,11.14,11.26,6915424,0
+YMM.US,D,20250812,000000,11.3,11.55,11.3,11.36,6307517,0
+YMM.US,D,20250813,000000,11.69,11.75,11.27,11.3,13669635,0
+YMM.US,D,20250814,000000,11.225,11.26,10.7,10.77,11830162,0
+YMM.US,D,20250815,000000,10.8575,11.165,10.78,11.06,12715012,0
+YMM.US,D,20250818,000000,11.145,11.3,11.03,11.04,4974577,0
+YMM.US,D,20250819,000000,11.115,11.1629,10.875,10.93,10948246,0
+YMM.US,D,20250820,000000,10.9,11.02,10.77,11.01,10068000,0
+YMM.US,D,20250821,000000,11.365,12.215,10.99,12.09,32326037,0
+YMM.US,D,20250822,000000,12.26,13.125,12.11,12.73,28819347,0
+YMM.US,D,20250825,000000,12.73,13.125,12.73,12.84,16178849,0
+YMM.US,D,20250826,000000,12.76,12.955,12.5,12.94,7269012,0
+YMM.US,D,20250827,000000,12.65,12.71,12.42,12.69,10806498,0
+YMM.US,D,20250828,000000,12.69,12.895,12.58,12.75,11436083,0
+YMM.US,D,20250829,000000,12.75,13.1,12.69,13.05,13664109,0
+YMM.US,D,20250902,000000,12.99,13.265,12.975,13.2,15698800,0
+YMM.US,D,20250903,000000,13.165,13.27,13.08,13.21,9789144,0
+YMM.US,D,20250904,000000,13,13.33,12.88,13.1,11834479,0
+YMM.US,D,20250905,000000,13.4,13.41,13.1,13.25,10182585,0
+YMM.US,D,20250908,000000,13.38,13.72,13.08,13.21,10525567,0
+YMM.US,D,20250909,000000,13.275,13.47,13.19,13.33,6435067,0
+YMM.US,D,20250910,000000,13.47,13.49,13.195,13.39,6874727,0
+YMM.US,D,20250911,000000,13.47,13.84,13.4696,13.79,7592945,0
+YMM.US,D,20250912,000000,13.705,13.78,13.51,13.62,4687716,0
+YMM.US,D,20250915,000000,13.74,13.74,13.52,13.55,5755799,0
+YMM.US,D,20250916,000000,13.525,13.6,13.36,13.54,8885633,0
+YMM.US,D,20250917,000000,13.6,14.025,13.475,13.88,13147669,0
+YMM.US,D,20250918,000000,13.895,14.02,13.54,13.77,5356921,0
+YMM.US,D,20250919,000000,13.84,13.84,13.56,13.59,5281879,0
+YMM.US,D,20250922,000000,13.7,13.71,13.44,13.49,5613344,0
+YMM.US,D,20250923,000000,13.49,13.5,13.06,13.14,5075682,0
+YMM.US,D,20250924,000000,13.2,13.28,13.04,13.15,4820396,0
+YMM.US,D,20250925,000000,13.05,13.179,12.93,13.01,6990122,0
+YMM.US,D,20250926,000000,13.02,13.09,12.84,13.05,6487673,0
+YMM.US,D,20250929,000000,13.135,13.23,13.025,13.08,8514489,0
+YMM.US,D,20250930,000000,13.25,13.25,12.77,12.97,7856918,0
+YMM.US,D,20251001,000000,13.15,13.325,12.84,12.93,4819087,0
+YMM.US,D,20251002,000000,13.08,13.45,12.955,13.39,8540055,0
+YMM.US,D,20251003,000000,13.39,13.48,13.225,13.38,8016341,0
+YMM.US,D,20251006,000000,13.4,14.07,13.37,14,13543990,0
+YMM.US,D,20251007,000000,14.01,14.02,13.32,13.39,6162265,0
+YMM.US,D,20251008,000000,13.44,13.5,13.02,13.07,5984422,0
+YMM.US,D,20251009,000000,13.06,13.07,12.73,12.82,5690936,0
+YMM.US,D,20251010,000000,12.77,12.77,11.662,11.78,7710759,0
+YMM.US,D,20251013,000000,12.35,12.47,12.155,12.37,8234934,0
+YMM.US,D,20251014,000000,12.03,12.26,11.975,12.06,9230683,0
+YMM.US,D,20251015,000000,12.32,12.56,12.3,12.49,5608426,0
+YMM.US,D,20251016,000000,12.49,12.69,12.405,12.61,4476071,0
+YMM.US,D,20251017,000000,12.48,12.76,12.33,12.6,7043961,0
+YMM.US,D,20251020,000000,12.65,12.74,12.52,12.66,3787106,0
+YMM.US,D,20251021,000000,12.605,12.65,12.355,12.46,5412908,0
+YMM.US,D,20251022,000000,12.34,12.62,12.3,12.54,3229007,0
+YMM.US,D,20251023,000000,12.59,13.09,12.585,13,7534664,0
+YMM.US,D,20251024,000000,13.16,13.24,13.025,13.04,8001785,0
+YMM.US,D,20251027,000000,13.39,13.4,12.975,13.3,10456930,0
+YMM.US,D,20251028,000000,13.2,13.325,12.91,13.08,11451770,0
+YMM.US,D,20251029,000000,13.2,13.21,12.705,12.72,6672047,0
+YMM.US,D,20251030,000000,12.5801,12.68,12.4,12.63,4166197,0
+YMM.US,D,20251031,000000,12.52,13.025,12.52,13,5261667,0
+YMM.US,D,20251103,000000,13.05,13.14,12.91,13.08,4198234,0
+YMM.US,D,20251104,000000,12.72,12.79,12.505,12.59,4899198,0
+YMM.US,D,20251105,000000,12.64,12.7,12.53,12.64,3876511,0
+YMM.US,D,20251106,000000,12.68,12.88,12.43,12.47,2552757,0
+YMM.US,D,20251107,000000,12.322,12.395,12.13,12.36,3668372,0
+YMM.US,D,20251110,000000,12.59,12.74,12.43,12.68,2879784,0
+YMM.US,D,20251111,000000,12.75,12.8,12.49,12.63,3156456,0
+YMM.US,D,20251112,000000,12.585,12.71,12.49,12.65,3399805,0
+YMM.US,D,20251113,000000,12.66,13.09,12.495,12.56,5451876,0
+YMM.US,D,20251114,000000,12.31,12.505,12.205,12.32,4437787,0
+YMM.US,D,20251117,000000,10.99,11.555,10.7,10.85,20927865,0
+YMM.US,D,20251118,000000,10.81,11.02,10.53,10.95,8529313,0
+YMM.US,D,20251119,000000,10.93,11.085,10.7,11.03,6825299,0
+YMM.US,D,20251120,000000,11.05,11.07,10.2,10.21,10162338,0
+YMM.US,D,20251121,000000,10.36,10.66,10.305,10.37,6265349,0
+YMM.US,D,20251124,000000,10.45,10.78,10.43,10.75,13300669,0
+YMM.US,D,20251125,000000,10.75,10.98,10.67,10.97,10671398,0
+YMM.US,D,20251126,000000,11.09,11.31,11.03,11.18,7491686,0
+YMM.US,D,20251128,000000,11.34,11.42,11.1,11.35,6918826,0
+YMM.US,D,20251201,000000,11.34,11.435,11.25,11.32,8074326,0
+YMM.US,D,20251202,000000,11.3,11.405,11.185,11.3,4174282,0
+YMM.US,D,20251203,000000,11.3,11.36,11.25,11.32,4737928,0
+YMM.US,D,20251204,000000,11.32,11.355,11.235,11.27,2848421,0
+YMM.US,D,20251205,000000,11.39,11.56,11.32,11.52,7059699,0
+YMM.US,D,20251208,000000,11.49,11.675,11.39,11.66,4884870,0
+YMM.US,D,20251209,000000,11.5,11.57,11.385,11.47,6782180,0
+YMM.US,D,20251210,000000,11.415,11.555,11.34,11.54,3944030,0
+YMM.US,D,20251211,000000,11.51,11.87,11.49,11.82,9109079,0
+YMM.US,D,20251212,000000,11.86,12.11,11.7,11.76,12851765,0
+YMM.US,D,20251215,000000,11.6545,11.695,11.15,11.17,6281795,0
+YMM.US,D,20251216,000000,11.23,11.36,11.11,11.33,4819299,0
+YMM.US,D,20251217,000000,11.16,11.47,11.15,11.27,6159728,0
+YMM.US,D,20251218,000000,11.3,11.53,11.26,11.33,4504289,0
+YMM.US,D,20251219,000000,11.33,11.41,11.095,11.1,7242180,0
+YMM.US,D,20251222,000000,11.255,11.255,11.1,11.18,4329766,0
+YMM.US,D,20251223,000000,11.08,11.225,11.055,11.21,1915572,0
+YMM.US,D,20251224,000000,11.09,11.17,11.04,11.1,1739388,0
+YMM.US,D,20251226,000000,11.1,11.205,11.01,11.17,2503232,0
+YMM.US,D,20251229,000000,11.02,11.03,10.815,10.98,4470398,0
+YMM.US,D,20251230,000000,11.035,11.155,10.91,10.93,5649199,0
+YMM.US,D,20251231,000000,10.84,10.98,10.68,10.73,3507703,0
+YMM.US,D,20260102,000000,11.01,11.335,10.915,11.25,8589968,0
+YMM.US,D,20260105,000000,11.2,11.64,10.91,11.52,7722542,0
+YMM.US,D,20260106,000000,11.68,11.68,11.31,11.6,10961247,0
+YMM.US,D,20260107,000000,11.35,11.58,10.465,10.72,15731795,0
+YMM.US,D,20260108,000000,10.3,10.78,10.22,10.57,13264958,0
+YMM.US,D,20260109,000000,10.53,10.63,10.19,10.47,23004535,0
+YMM.US,D,20260112,000000,10.405,10.63,10.25,10.32,10609408,0
+YMM.US,D,20260113,000000,10.21,10.375,10.05,10.09,15237867,0
+YMM.US,D,20260114,000000,10.01,10.05,9.6,9.88,44443338,0
+YMM.US,D,20260115,000000,9.98,9.99,9.71,9.8,15009055,0
+YMM.US,D,20260116,000000,9.76,9.925,9.76,9.86,10658470,0
+YMM.US,D,20260120,000000,9.99,10.2393,9.795,9.88,10865044,0
+YMM.US,D,20260121,000000,10.09,10.09,9.755,9.85,9329278,0
+YMM.US,D,20260122,000000,9.95,10.165,9.9,9.97,7394421,0
+YMM.US,D,20260123,000000,10.02,10.15,9.775,9.81,7257573,0
+YMM.US,D,20260126,000000,9.86,9.975,9.695,9.96,6336425,0
+YMM.US,D,20260127,000000,9.99,10.085,9.93,9.93,9385416,0
+YMM.US,D,20260128,000000,9.99,10.165,9.99,10.02,6493303,0
+YMM.US,D,20260129,000000,10.09,10.21,9.96,10.15,7161539,0
+YMM.US,D,20260130,000000,9.97,10.215,9.885,9.9,4305175,0
+YMM.US,D,20260202,000000,9.812,10.16,9.812,10.14,6580851,0
+YMM.US,D,20260203,000000,10.03,10.13,9.88,9.98,8152952,0
+YMM.US,D,20260204,000000,10.01,10.07,9.765,9.8,5413862,0
+YMM.US,D,20260205,000000,9.82,9.935,9.655,9.68,7641200,0
+YMM.US,D,20260206,000000,9.82,9.9898,9.7402,9.92,4581825,0
+YMM.US,D,20260209,000000,9.91,10.01,9.8,9.92,5102543,0
+YMM.US,D,20260210,000000,9.9,10.12,9.855,10,5037646,0
+YMM.US,D,20260211,000000,9.985,10.09,9.715,9.87,7071175,0
+YMM.US,D,20260212,000000,9.87,9.89,9.445,9.53,6994127,0
+YMM.US,D,20260213,000000,9.4,9.685,9.385,9.48,9260713,0
+YMM.US,D,20260217,000000,9.53,9.69,9.465,9.55,5923837,0
+YMM.US,D,20260218,000000,9.605,9.685,9.55,9.61,4961731,0
diff --git a/daily/us/nyse stocks/2/zcba.us.txt b/daily/us/nyse stocks/2/zcba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d91be02c2b4fbd9e1c38cb4ce622f97234c88cab
--- /dev/null
+++ b/daily/us/nyse stocks/2/zcba.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZCBA.US,D,20260108,000000,50.116,50.116,50.116,50.116,14,0
+ZCBA.US,D,20260109,000000,50.0282,50.0282,50.0282,50.0282,23,0
+ZCBA.US,D,20260113,000000,49.9865,49.9865,49.9865,49.9865,2025,0
+ZCBA.US,D,20260114,000000,50.0344,50.0344,50.0344,50.0344,2026,0
+ZCBA.US,D,20260115,000000,50.0996,50.0996,50.0996,50.0996,1,0
+ZCBA.US,D,20260116,000000,50.017,50.017,50.017,50.017,3,0
+ZCBA.US,D,20260121,000000,49.8697,49.8697,49.8697,49.8697,45,0
+ZCBA.US,D,20260122,000000,49.9412,49.9412,49.9412,49.9412,53,0
+ZCBA.US,D,20260123,000000,49.9111,49.9111,49.9111,49.9111,11,0
+ZCBA.US,D,20260127,000000,50.0049,50.0049,50.0049,50.0049,22,0
+ZCBA.US,D,20260128,000000,50.0117,50.0117,50.0117,50.0117,22,0
+ZCBA.US,D,20260129,000000,49.9941,49.9941,49.9941,49.9941,22,0
+ZCBA.US,D,20260130,000000,50.0586,50.0586,50.0586,50.0586,22,0
+ZCBA.US,D,20260203,000000,49.9279,49.9279,49.9279,49.9279,32,0
+ZCBA.US,D,20260204,000000,49.94,49.94,49.94,49.94,41,0
+ZCBA.US,D,20260205,000000,49.9441,49.9441,49.9441,49.9441,23,0
+ZCBA.US,D,20260206,000000,50.1669,50.1669,50.1669,50.1669,2,0
+ZCBA.US,D,20260210,000000,50.1747,50.1747,50.1747,50.1747,1,0
+ZCBA.US,D,20260211,000000,50.2798,50.2798,50.2798,50.2798,1,0
+ZCBA.US,D,20260212,000000,50.1758,50.1758,50.1758,50.1758,7,0
+ZCBA.US,D,20260213,000000,50.3567,50.3567,50.3567,50.3567,17,0
+ZCBA.US,D,20260218,000000,50.4682,50.4682,50.4682,50.4682,10,0
diff --git a/daily/us/nyse stocks/2/zepp.us.txt b/daily/us/nyse stocks/2/zepp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10b3ec2ba5358deecf3a941a280b003b8ddbebc0
--- /dev/null
+++ b/daily/us/nyse stocks/2/zepp.us.txt	
@@ -0,0 +1,2018 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZEPP.US,D,20180208,000000,45.42,45.42,39.856,42.58,1564302.75,0
+ZEPP.US,D,20180209,000000,43.3,43.904,41.636,43.072,445857.25,0
+ZEPP.US,D,20180212,000000,43.26,44.396,42.428,42.428,234011,0
+ZEPP.US,D,20180213,000000,43.112,43.112,42.012,42.392,128169,0
+ZEPP.US,D,20180214,000000,42.012,42.62,41.104,42.392,98693.25,0
+ZEPP.US,D,20180215,000000,42.392,42.504,41.672,41.708,123322,0
+ZEPP.US,D,20180216,000000,41.708,41.932,41.596,41.636,29868.75,0
+ZEPP.US,D,20180220,000000,42.052,42.2,41.672,42.2,36322,0
+ZEPP.US,D,20180221,000000,42.428,43.224,42.392,42.732,33209.25,0
+ZEPP.US,D,20180222,000000,43.224,43.224,42.012,42.2,15208.5,0
+ZEPP.US,D,20180223,000000,41.976,42.2,41.824,41.824,21372,0
+ZEPP.US,D,20180226,000000,41.976,42.504,41.86,42.2,27197.25,0
+ZEPP.US,D,20180227,000000,42.012,42.108,41.636,41.748,45047.25,0
+ZEPP.US,D,20180228,000000,41.824,41.936,41.444,41.636,31212.5,0
+ZEPP.US,D,20180301,000000,41.636,41.86,41.636,41.636,21144.25,0
+ZEPP.US,D,20180302,000000,41.824,42.2,41.636,42.164,9693.5,0
+ZEPP.US,D,20180305,000000,42.24,45.268,42.24,44.776,91219.5,0
+ZEPP.US,D,20180306,000000,45.988,47.764,43.904,44.244,116028.5,0
+ZEPP.US,D,20180307,000000,45.304,45.496,43.564,43.828,64278.75,0
+ZEPP.US,D,20180308,000000,43.904,44.888,43.528,43.828,51399.25,0
+ZEPP.US,D,20180309,000000,43.752,44.204,42.808,43.072,83731.5,0
+ZEPP.US,D,20180312,000000,42.808,43.452,42.808,43.112,25602,0
+ZEPP.US,D,20180313,000000,43.036,43.64,40.952,41.636,48404.5,0
+ZEPP.US,D,20180314,000000,41.708,42.544,41.332,41.52,27147.25,0
+ZEPP.US,D,20180315,000000,41.408,42.656,40.876,40.952,71094.25,0
+ZEPP.US,D,20180316,000000,41.256,42.468,41.104,41.104,40708.75,0
+ZEPP.US,D,20180319,000000,41.104,42.352,41.104,41.636,32235.75,0
+ZEPP.US,D,20180320,000000,41.784,42.352,41.708,41.824,18784.25,0
+ZEPP.US,D,20180321,000000,41.824,42.2,41.824,42.164,3555.5,0
+ZEPP.US,D,20180322,000000,41.86,41.936,41.484,41.672,41649,0
+ZEPP.US,D,20180323,000000,41.408,41.46,38.116,40.424,73437.5,0
+ZEPP.US,D,20180326,000000,41.636,42.012,38.228,38.608,110269.25,0
+ZEPP.US,D,20180327,000000,40.232,42.58,38.832,40.46,665247,0
+ZEPP.US,D,20180328,000000,40.764,41.728,39.364,39.516,159449.75,0
+ZEPP.US,D,20180329,000000,39.74,40.652,39.172,40.232,25833.25,0
+ZEPP.US,D,20180402,000000,40.232,40.272,38.188,39.4,41430.5,0
+ZEPP.US,D,20180403,000000,39.664,39.74,37.13,39.06,67587.5,0
+ZEPP.US,D,20180404,000000,38.832,39.06,37.3192,37.3192,53385,0
+ZEPP.US,D,20180405,000000,37.5084,37.8492,37.168,37.5844,18621.25,0
+ZEPP.US,D,20180406,000000,37.8872,38,36.2596,36.6,13809.25,0
+ZEPP.US,D,20180409,000000,36.8652,37.0184,36.714,36.9408,5530.25,0
+ZEPP.US,D,20180410,000000,36.7136,38.228,36.7136,37.66,7457,0
+ZEPP.US,D,20180411,000000,37.3948,37.9248,36.3352,36.638,14520.75,0
+ZEPP.US,D,20180412,000000,36.638,37.2056,35.9944,36.0704,21923.5,0
+ZEPP.US,D,20180413,000000,36.3352,36.4184,34.67,35.7676,18662.25,0
+ZEPP.US,D,20180416,000000,36.2596,36.2596,35.7676,35.7676,13645,0
+ZEPP.US,D,20180417,000000,35.9568,36.9028,35.8052,36.7516,16352.25,0
+ZEPP.US,D,20180418,000000,37.0164,37.4328,36.3732,36.5624,27442,0
+ZEPP.US,D,20180419,000000,36.5624,37.2436,36.3352,36.4488,9108.75,0
+ZEPP.US,D,20180420,000000,36.2596,36.3772,35.9944,36.0704,1279.75,0
+ZEPP.US,D,20180423,000000,36.146,36.146,35.616,35.7676,11662.25,0
+ZEPP.US,D,20180424,000000,35.9944,36.4104,31.9068,32.9668,80340.75,0
+ZEPP.US,D,20180425,000000,33.118,35.7644,33.118,34.2536,35119.5,0
+ZEPP.US,D,20180426,000000,34.5184,34.9784,32.3612,34.632,46264.5,0
+ZEPP.US,D,20180427,000000,34.7076,34.7076,33.61,34.102,6742.5,0
+ZEPP.US,D,20180430,000000,34.102,34.8212,33.8752,34.102,16448.5,0
+ZEPP.US,D,20180501,000000,34.0644,34.5184,32.9288,33.2316,21957.75,0
+ZEPP.US,D,20180502,000000,32.5124,34.9724,32.5124,34.3292,25280.75,0
+ZEPP.US,D,20180503,000000,34.3292,34.4924,33.4588,33.9128,9322.25,0
+ZEPP.US,D,20180504,000000,34.4048,35.9548,33.8372,35.0484,22036.5,0
+ZEPP.US,D,20180507,000000,35.4268,35.6716,35.0484,35.2376,11049.5,0
+ZEPP.US,D,20180508,000000,35.3512,35.9188,34.632,35.3888,15171.5,0
+ZEPP.US,D,20180509,000000,35.1996,36.4484,35.1996,35.7676,10079.25,0
+ZEPP.US,D,20180510,000000,35.9568,36.5624,35.1996,36.2216,9969,0
+ZEPP.US,D,20180511,000000,37.168,37.168,35.1996,35.9188,8184,0
+ZEPP.US,D,20180514,000000,35.6916,36.6,35.5784,35.9944,7754,0
+ZEPP.US,D,20180515,000000,36.0428,39.172,35.9944,38.756,23552.75,0
+ZEPP.US,D,20180516,000000,39.288,39.288,36.6,36.9788,18181.25,0
+ZEPP.US,D,20180517,000000,36.9028,37.4708,35.9944,35.9944,61420.5,0
+ZEPP.US,D,20180518,000000,35.9568,37.0164,34.4428,34.594,59680,0
+ZEPP.US,D,20180521,000000,36.3352,40.688,36.3352,38.492,52863.5,0
+ZEPP.US,D,20180522,000000,38.264,41.408,38.264,41.104,49785.75,0
+ZEPP.US,D,20180523,000000,41.332,42.428,40.196,41.672,163597.25,0
+ZEPP.US,D,20180524,000000,42.128,44.736,40.5,43.528,263472,0
+ZEPP.US,D,20180525,000000,43.528,45.42,42.012,42.128,138658.5,0
+ZEPP.US,D,20180529,000000,41.936,42.504,40.8,42.24,38035.5,0
+ZEPP.US,D,20180530,000000,42.24,42.58,40.5,41.256,59727.25,0
+ZEPP.US,D,20180531,000000,41.636,45.04,41.636,43.904,114264.25,0
+ZEPP.US,D,20180601,000000,43.904,45.38,43.452,43.904,121945,0
+ZEPP.US,D,20180604,000000,44.964,44.964,42.808,43.528,52153,0
+ZEPP.US,D,20180605,000000,43.528,44.624,42.276,43.98,80533,0
+ZEPP.US,D,20180606,000000,44.284,44.776,43.564,44.664,149249.75,0
+ZEPP.US,D,20180607,000000,45.228,47.312,43.224,44.812,185921.25,0
+ZEPP.US,D,20180608,000000,45.156,45.796,43.944,45.38,104538.25,0
+ZEPP.US,D,20180611,000000,45.684,53.216,45.684,53.216,326904,0
+ZEPP.US,D,20180612,000000,56.016,57.116,47.348,48.864,594003.25,0
+ZEPP.US,D,20180613,000000,48.9,52.232,48.864,49.584,123737.25,0
+ZEPP.US,D,20180614,000000,49.924,51.412,46.176,47.54,227632.75,0
+ZEPP.US,D,20180615,000000,46.932,46.932,44.096,44.096,163578.25,0
+ZEPP.US,D,20180618,000000,43.868,44.624,41.636,42.052,132106.25,0
+ZEPP.US,D,20180619,000000,40.424,40.876,37.444,39.78,150905.25,0
+ZEPP.US,D,20180620,000000,40.916,42.276,40.876,41.672,123851.25,0
+ZEPP.US,D,20180621,000000,43.072,43.9,39.4,42.544,255454,0
+ZEPP.US,D,20180622,000000,42.58,42.916,40.348,40.536,70905.75,0
+ZEPP.US,D,20180625,000000,40.308,40.576,37.8492,38.608,77141.5,0
+ZEPP.US,D,20180626,000000,39.212,39.212,37.13,37.6976,92183.25,0
+ZEPP.US,D,20180627,000000,38,38,34.0644,34.178,135553.25,0
+ZEPP.US,D,20180628,000000,34.5184,34.9564,33.8372,34.3672,119253.5,0
+ZEPP.US,D,20180629,000000,34.4808,37.4708,34.4808,37.2816,78874.25,0
+ZEPP.US,D,20180702,000000,36.7896,36.7896,34.8212,35.0104,91971.25,0
+ZEPP.US,D,20180703,000000,35.0104,35.654,34.14,34.2912,20760,0
+ZEPP.US,D,20180705,000000,34.67,35.4648,34.2912,34.7076,37767,0
+ZEPP.US,D,20180706,000000,34.4808,34.9728,34.3292,34.594,28824.5,0
+ZEPP.US,D,20180709,000000,34.8592,36.7136,34.8592,35.4648,87728,0
+ZEPP.US,D,20180710,000000,37.0544,38.568,36.9408,37.5844,147403.25,0
+ZEPP.US,D,20180711,000000,36.638,36.9028,35.4648,35.6916,40833.5,0
+ZEPP.US,D,20180712,000000,35.9944,37.2816,35.9944,36.4868,57129,0
+ZEPP.US,D,20180713,000000,37.4708,38.264,35.9756,36.108,80378.5,0
+ZEPP.US,D,20180716,000000,36.184,36.638,33.9128,34.5564,88445,0
+ZEPP.US,D,20180717,000000,34.5564,35.7296,34.4808,35.616,23210.75,0
+ZEPP.US,D,20180718,000000,35.7676,36.0324,34.8592,35.7676,18087.5,0
+ZEPP.US,D,20180719,000000,35.6916,35.6916,34.4428,35.0484,35177.25,0
+ZEPP.US,D,20180720,000000,34.9728,35.1996,34.5184,34.9348,21897,0
+ZEPP.US,D,20180723,000000,34.9348,35.4988,34.102,34.8968,29560,0
+ZEPP.US,D,20180724,000000,35.1996,36.5244,35.1996,36.2972,49642.75,0
+ZEPP.US,D,20180725,000000,36.3732,37.3948,36.2972,37.2436,13468,0
+ZEPP.US,D,20180726,000000,37.2436,37.2436,36.146,37.0164,21333,0
+ZEPP.US,D,20180727,000000,37.2056,37.4708,35.5592,36.0704,26673.75,0
+ZEPP.US,D,20180730,000000,36.0704,38.472,35.2376,37.622,86310.25,0
+ZEPP.US,D,20180731,000000,37.2436,37.2436,35.0104,35.3888,29547.75,0
+ZEPP.US,D,20180801,000000,35.0484,35.5404,34.5564,35.3512,37960.5,0
+ZEPP.US,D,20180802,000000,34.7076,35.3132,34.632,35.0484,26791.75,0
+ZEPP.US,D,20180803,000000,35.2376,35.2756,34.632,34.9348,13214.75,0
+ZEPP.US,D,20180806,000000,35.0484,35.1996,34.632,34.9348,19551.25,0
+ZEPP.US,D,20180807,000000,35.0104,42.392,35.0104,41.824,122484.5,0
+ZEPP.US,D,20180808,000000,41.18,41.256,37.2816,37.66,89604.75,0
+ZEPP.US,D,20180809,000000,39.364,40.8,38.832,40.272,59253.75,0
+ZEPP.US,D,20180810,000000,39.4,40.196,38.688,39.932,34556,0
+ZEPP.US,D,20180813,000000,38.984,39.516,38.228,38.644,24640,0
+ZEPP.US,D,20180814,000000,38.756,40.952,38.42,40.5,41029,0
+ZEPP.US,D,20180815,000000,38.568,39.172,36.146,38.116,87511.75,0
+ZEPP.US,D,20180816,000000,38.756,40.424,38.756,40.232,46445.25,0
+ZEPP.US,D,20180817,000000,40.232,41.596,38.984,39.212,53723.5,0
+ZEPP.US,D,20180820,000000,42.468,44.964,40.232,42.392,224829,0
+ZEPP.US,D,20180821,000000,41.672,43.46,40.876,42.768,67240.75,0
+ZEPP.US,D,20180822,000000,43.224,43.376,41.804,42.392,36093.5,0
+ZEPP.US,D,20180823,000000,42.012,43.148,41.636,41.86,32253.5,0
+ZEPP.US,D,20180824,000000,42.052,42.316,41.028,41.068,26884.5,0
+ZEPP.US,D,20180827,000000,40.992,42.768,40.992,42.544,33895.25,0
+ZEPP.US,D,20180828,000000,42.58,42.58,41.764,42.088,13601.5,0
+ZEPP.US,D,20180829,000000,42.392,42.96,42.088,42.392,16749.25,0
+ZEPP.US,D,20180830,000000,42.24,42.352,41.236,41.636,16405,0
+ZEPP.US,D,20180831,000000,41.256,41.86,40.352,41.56,10408,0
+ZEPP.US,D,20180904,000000,41.484,41.56,39.816,39.816,20761,0
+ZEPP.US,D,20180905,000000,39.74,39.78,37.092,38,35730.75,0
+ZEPP.US,D,20180906,000000,38.38,38.868,36.7136,36.9408,11620.25,0
+ZEPP.US,D,20180907,000000,36.7136,37.9248,35.9944,36.7136,13169,0
+ZEPP.US,D,20180910,000000,37.13,37.13,35.0104,35.6916,17053.75,0
+ZEPP.US,D,20180911,000000,35.4268,35.9568,35.124,35.5024,13869.25,0
+ZEPP.US,D,20180912,000000,35.9568,36.2216,35.0484,35.7296,23817,0
+ZEPP.US,D,20180913,000000,36.4868,37.092,36.184,37.0544,13343,0
+ZEPP.US,D,20180914,000000,36.9788,38.116,36.3352,37.4708,33093.75,0
+ZEPP.US,D,20180917,000000,37.6976,39.516,37.3572,37.8492,16468.5,0
+ZEPP.US,D,20180918,000000,37.8872,38.34,37.39,37.8492,14518,0
+ZEPP.US,D,20180919,000000,38.228,39.364,37.8872,39.364,18143.25,0
+ZEPP.US,D,20180920,000000,39.516,41.444,38.872,41.18,26876.75,0
+ZEPP.US,D,20180921,000000,41.636,41.672,40.24,40.384,20667.25,0
+ZEPP.US,D,20180924,000000,40.156,40.764,39.212,40.5,13497.25,0
+ZEPP.US,D,20180925,000000,40.764,40.876,40.232,40.688,14074,0
+ZEPP.US,D,20180926,000000,40.688,40.724,38.872,39.704,54636,0
+ZEPP.US,D,20180927,000000,39.552,40.916,39.476,40.46,13105,0
+ZEPP.US,D,20180928,000000,40.5,40.8,40.232,40.5,10002,0
+ZEPP.US,D,20181001,000000,40.876,40.876,38.492,39.024,16000.5,0
+ZEPP.US,D,20181002,000000,38.608,41.368,38.608,40.008,55017,0
+ZEPP.US,D,20181003,000000,39.892,40.576,39.136,40.424,3997.25,0
+ZEPP.US,D,20181004,000000,40.46,40.84,38.796,40.536,35143.25,0
+ZEPP.US,D,20181005,000000,40.688,40.688,39.968,40.348,20523,0
+ZEPP.US,D,20181008,000000,39.856,40.284,37.13,39.364,75690.5,0
+ZEPP.US,D,20181009,000000,39.212,39.212,37.092,37.092,13097,0
+ZEPP.US,D,20181010,000000,37.5464,37.5464,34.4428,34.5564,27786.75,0
+ZEPP.US,D,20181011,000000,34.4428,34.8212,32.626,34.2536,20745.5,0
+ZEPP.US,D,20181012,000000,35.0484,36.9028,34.6372,35.7676,15034.5,0
+ZEPP.US,D,20181015,000000,35.4268,35.9188,35.0104,35.6916,4091.75,0
+ZEPP.US,D,20181016,000000,35.654,36.3352,35.5024,35.8052,8590,0
+ZEPP.US,D,20181017,000000,35.8052,36.2972,35.7676,36.2972,1537.75,0
+ZEPP.US,D,20181018,000000,35.9568,36.2968,34.178,34.4808,18585.25,0
+ZEPP.US,D,20181019,000000,35.3888,35.4268,34.0644,35.0484,16939.5,0
+ZEPP.US,D,20181022,000000,36.184,36.184,34.8968,35.9944,16193.5,0
+ZEPP.US,D,20181023,000000,35.1996,37.168,34.4428,37.092,14227.25,0
+ZEPP.US,D,20181024,000000,36.9028,36.9028,35.0484,35.9568,6763.75,0
+ZEPP.US,D,20181025,000000,36.2216,36.8272,35.4268,35.9188,6158.25,0
+ZEPP.US,D,20181026,000000,35.3512,36.2972,34.6788,36.184,5628.75,0
+ZEPP.US,D,20181029,000000,36.0324,36.184,34.632,35.9568,6174,0
+ZEPP.US,D,20181030,000000,35.8812,36.7896,35.1996,35.8812,7281.5,0
+ZEPP.US,D,20181031,000000,36.2972,36.2972,34.4808,35.3512,12375,0
+ZEPP.US,D,20181101,000000,35.7296,37.8492,34.9352,37.8492,22848.75,0
+ZEPP.US,D,20181102,000000,38.38,38.608,36.7136,37.622,8130.25,0
+ZEPP.US,D,20181105,000000,37.622,37.622,36.3496,36.8652,6754.5,0
+ZEPP.US,D,20181106,000000,36.9408,37.168,35.3132,36.9788,9108.5,0
+ZEPP.US,D,20181107,000000,36.9788,37.3192,36.184,37.0544,13858.25,0
+ZEPP.US,D,20181108,000000,36.7516,37.13,35.9568,36.2216,5779.5,0
+ZEPP.US,D,20181109,000000,35.654,36.4868,34.8212,36.2216,7336.25,0
+ZEPP.US,D,20181112,000000,36.5244,36.5244,35.0484,35.6916,5855.25,0
+ZEPP.US,D,20181113,000000,36.4868,36.9408,35.162,35.616,12339.25,0
+ZEPP.US,D,20181114,000000,36.108,36.6,35.2376,35.654,6499.75,0
+ZEPP.US,D,20181115,000000,35.7676,36.392,34.2912,35.654,34109.5,0
+ZEPP.US,D,20181116,000000,35.3888,35.9568,34.2536,35.9568,28962.5,0
+ZEPP.US,D,20181119,000000,36.0704,36.184,34.632,35.4268,5758.5,0
+ZEPP.US,D,20181120,000000,34.594,35.5784,34.4428,35.2756,29493.75,0
+ZEPP.US,D,20181121,000000,36.0324,36.7136,35.8812,36.3732,21654,0
+ZEPP.US,D,20181123,000000,36.146,37.8492,35.5784,37.3572,81604.75,0
+ZEPP.US,D,20181126,000000,40.272,40.272,35.3132,36.108,189599.25,0
+ZEPP.US,D,20181127,000000,35.9568,36.1748,34.4808,34.8212,54594.75,0
+ZEPP.US,D,20181128,000000,35.0484,36.5812,34.8968,35.9188,29338.75,0
+ZEPP.US,D,20181129,000000,35.9568,37.3948,35.8052,36.2596,21672,0
+ZEPP.US,D,20181130,000000,36.6,40.5,35.5784,40.196,85936,0
+ZEPP.US,D,20181203,000000,41.56,42.352,40.196,41.444,34211.25,0
+ZEPP.US,D,20181204,000000,41.444,41.444,38.608,39.552,54032,0
+ZEPP.US,D,20181206,000000,37.8492,39.288,36.9776,39.288,20275.25,0
+ZEPP.US,D,20181207,000000,39.476,40.348,38.908,40.084,20536.25,0
+ZEPP.US,D,20181210,000000,39.288,40.044,38.416,40.044,28594.75,0
+ZEPP.US,D,20181211,000000,40.12,40.876,39.628,39.932,16188.25,0
+ZEPP.US,D,20181212,000000,40.424,40.708,39.152,40.232,29268.75,0
+ZEPP.US,D,20181213,000000,40.576,40.576,39.248,40.084,9113.5,0
+ZEPP.US,D,20181214,000000,39.288,39.664,37.8492,38.076,27251.75,0
+ZEPP.US,D,20181217,000000,37.6976,39.248,36.4112,37.3192,18222.25,0
+ZEPP.US,D,20181218,000000,37.3948,38.816,37.0544,38.416,13443.5,0
+ZEPP.US,D,20181219,000000,38.852,38.852,36.5244,37.4708,15169.5,0
+ZEPP.US,D,20181220,000000,37.5464,38,36.9408,37.622,15199.5,0
+ZEPP.US,D,20181221,000000,37.2816,38.116,36.146,36.146,15717,0
+ZEPP.US,D,20181224,000000,36.108,37.2816,35.7676,36.3352,8711.5,0
+ZEPP.US,D,20181226,000000,36.4488,36.958,35.7676,36.676,10126.5,0
+ZEPP.US,D,20181227,000000,36.184,37.0356,35.9944,36.9028,16508.5,0
+ZEPP.US,D,20181228,000000,36.638,37.0544,36.3352,37.0544,9445.5,0
+ZEPP.US,D,20181231,000000,36.9788,37.4708,36.7516,37.2056,5519,0
+ZEPP.US,D,20190102,000000,36.146,37.8492,36.146,37.7356,12283.25,0
+ZEPP.US,D,20190103,000000,37.1144,37.6112,36.5624,37.2816,8900.25,0
+ZEPP.US,D,20190104,000000,37.8112,38.832,37.284,38.532,5192.25,0
+ZEPP.US,D,20190107,000000,38.872,39.74,37.8872,39.704,24132,0
+ZEPP.US,D,20190108,000000,39.74,39.74,37.4328,38.04,12731,0
+ZEPP.US,D,20190109,000000,38.456,39.628,38.204,38.948,21725,0
+ZEPP.US,D,20190110,000000,38.608,39.592,38.532,38.984,9700.25,0
+ZEPP.US,D,20190111,000000,39.324,39.324,38.34,38.568,5684.75,0
+ZEPP.US,D,20190114,000000,38.228,38.532,37.092,37.7736,9849,0
+ZEPP.US,D,20190115,000000,37.7736,38.948,37.622,37.66,8190.5,0
+ZEPP.US,D,20190116,000000,38.68,38.72,37.66,38.228,14860.75,0
+ZEPP.US,D,20190117,000000,38.264,38.38,37.8492,38.04,12356.75,0
+ZEPP.US,D,20190118,000000,38.456,39.1,38.076,38.872,12931.5,0
+ZEPP.US,D,20190122,000000,38.908,39.74,38.416,39.74,14666.75,0
+ZEPP.US,D,20190123,000000,39.74,40.952,38.948,40.952,19076,0
+ZEPP.US,D,20190124,000000,40.688,40.688,39.136,39.248,16283.75,0
+ZEPP.US,D,20190125,000000,39.44,40.688,39.44,40.688,14788.75,0
+ZEPP.US,D,20190128,000000,40.196,41.636,39.968,41.636,12921,0
+ZEPP.US,D,20190129,000000,41.672,43.528,40.876,43.528,104270.75,0
+ZEPP.US,D,20190130,000000,43.528,45.42,42.96,45.42,55144.25,0
+ZEPP.US,D,20190131,000000,45.42,45.42,43.564,45.04,23637,0
+ZEPP.US,D,20190201,000000,44.664,45.38,43.604,45.304,13594.25,0
+ZEPP.US,D,20190204,000000,45.38,49.168,44.7,48.976,105217,0
+ZEPP.US,D,20190205,000000,48.296,49.052,46.808,48.524,34497.75,0
+ZEPP.US,D,20190206,000000,48.94,50.48,48.484,49.392,29970,0
+ZEPP.US,D,20190207,000000,48.676,50.416,45.608,49.432,55034.25,0
+ZEPP.US,D,20190208,000000,49.052,49.772,48.608,49.508,12585,0
+ZEPP.US,D,20190211,000000,49.392,50.076,46.856,50,39461.5,0
+ZEPP.US,D,20190212,000000,49.316,51.628,48.748,51.284,61067,0
+ZEPP.US,D,20190213,000000,51.324,51.816,50.724,51.512,37401.5,0
+ZEPP.US,D,20190214,000000,50.3,51.968,50.224,51.7,46759,0
+ZEPP.US,D,20190215,000000,51.476,56.7,51.476,55.752,99920.25,0
+ZEPP.US,D,20190219,000000,55.904,62.64,55.904,61.468,244406.5,0
+ZEPP.US,D,20190220,000000,61.316,63.208,58.892,62.868,89626.75,0
+ZEPP.US,D,20190221,000000,62.828,62.828,57.608,62.452,98974.5,0
+ZEPP.US,D,20190222,000000,62.452,63.888,61.468,63.74,52643.25,0
+ZEPP.US,D,20190225,000000,69.3,70.096,66.272,69.3,109265.25,0
+ZEPP.US,D,20190226,000000,69.264,72.256,69.264,71.308,104919.5,0
+ZEPP.US,D,20190227,000000,71.308,71.308,66.272,70.248,108354.25,0
+ZEPP.US,D,20190228,000000,70.02,71.156,68.544,70.664,64351.5,0
+ZEPP.US,D,20190301,000000,71.156,73.012,70.704,72.14,91630.5,0
+ZEPP.US,D,20190304,000000,73.804,74.412,64.004,67.184,128100,0
+ZEPP.US,D,20190305,000000,66.992,68.848,65.856,68.356,84491.5,0
+ZEPP.US,D,20190306,000000,67.296,69.208,65.1,66.312,101014.75,0
+ZEPP.US,D,20190307,000000,64.532,64.532,52.952,58.024,250089.25,0
+ZEPP.US,D,20190308,000000,55.296,57.38,54.54,56.964,66368,0
+ZEPP.US,D,20190311,000000,57.116,61.768,55.564,57.72,146190,0
+ZEPP.US,D,20190312,000000,57.72,61.204,57.72,59.8,70643.25,0
+ZEPP.US,D,20190313,000000,59.8,63.436,59.044,63.396,108142.75,0
+ZEPP.US,D,20190314,000000,64.344,66.652,49.96,55.108,268210.75,0
+ZEPP.US,D,20190315,000000,55.98,60.068,55.98,58.364,108515.5,0
+ZEPP.US,D,20190318,000000,59.536,60.788,52.988,54.656,241173.5,0
+ZEPP.US,D,20190319,000000,54.88,56.432,53.904,54.58,54424.5,0
+ZEPP.US,D,20190320,000000,54.388,54.496,50.376,51.096,111460.5,0
+ZEPP.US,D,20190321,000000,50.756,53.252,50.268,52.612,87120,0
+ZEPP.US,D,20190322,000000,51.552,52.76,50,51.324,32765.75,0
+ZEPP.US,D,20190325,000000,50.792,51.284,48.144,49.544,77404,0
+ZEPP.US,D,20190326,000000,49.848,51.268,49.772,50.716,31422.5,0
+ZEPP.US,D,20190327,000000,50.68,50.984,48.9,49.052,41408.75,0
+ZEPP.US,D,20190328,000000,49.092,50.188,46.972,49.924,80882,0
+ZEPP.US,D,20190329,000000,50.264,51.096,49.28,49.544,22224.75,0
+ZEPP.US,D,20190401,000000,50.376,52.536,50.376,51.968,43865.25,0
+ZEPP.US,D,20190402,000000,52.612,52.904,49.98,50.452,31724,0
+ZEPP.US,D,20190403,000000,51.096,54.124,50.756,52.612,40390,0
+ZEPP.US,D,20190404,000000,52.232,53.368,51.928,52.8,20245.5,0
+ZEPP.US,D,20190405,000000,52.572,53.784,52.364,53.252,17675.75,0
+ZEPP.US,D,20190408,000000,52.612,53.52,51.944,53.18,29021.75,0
+ZEPP.US,D,20190409,000000,53.104,53.104,50.908,52.536,39261.25,0
+ZEPP.US,D,20190410,000000,53.028,55.22,53.028,54.728,54310.75,0
+ZEPP.US,D,20190411,000000,54.692,55.372,53.368,53.896,29547.5,0
+ZEPP.US,D,20190412,000000,55.108,55.108,51.136,51.892,29779,0
+ZEPP.US,D,20190415,000000,50.868,50.908,47.312,47.616,61306.5,0
+ZEPP.US,D,20190416,000000,48.184,48.976,47.728,47.916,42518,0
+ZEPP.US,D,20190417,000000,48.296,49.168,45.912,47.688,49931.5,0
+ZEPP.US,D,20190418,000000,47.804,48.884,46.972,47.424,21847.25,0
+ZEPP.US,D,20190422,000000,47.16,48.032,46.48,47.688,14951.75,0
+ZEPP.US,D,20190423,000000,48.032,49.016,46.856,46.856,54351.25,0
+ZEPP.US,D,20190424,000000,44.776,44.776,41.692,41.784,299480,0
+ZEPP.US,D,20190425,000000,37.13,38.04,36.6,37.13,1251424.75,0
+ZEPP.US,D,20190426,000000,37.3572,37.7356,37.0164,37.3948,123384.25,0
+ZEPP.US,D,20190429,000000,37.3948,38.756,37.3192,38.304,169847.75,0
+ZEPP.US,D,20190430,000000,38.416,39.1,37.168,38.076,120442.25,0
+ZEPP.US,D,20190501,000000,38.228,38.832,36.638,36.7896,81837.75,0
+ZEPP.US,D,20190502,000000,36.7516,37.7356,36.444,36.5244,132305,0
+ZEPP.US,D,20190503,000000,36.9028,38.116,36.4108,37.3192,74593.25,0
+ZEPP.US,D,20190506,000000,36.9028,36.9408,35.8812,36.5624,299721.5,0
+ZEPP.US,D,20190507,000000,35.7296,38.416,35.5404,38.38,173630.5,0
+ZEPP.US,D,20190508,000000,38.228,41.104,37.2056,40.84,216887.5,0
+ZEPP.US,D,20190509,000000,40.46,40.46,37.3668,38.116,157906.75,0
+ZEPP.US,D,20190510,000000,38.116,39.552,37.6588,39.136,77332.75,0
+ZEPP.US,D,20190513,000000,37.092,37.3948,36.146,36.8272,99546.25,0
+ZEPP.US,D,20190514,000000,36.9028,37.3572,36.146,36.9408,98070.25,0
+ZEPP.US,D,20190515,000000,36.5244,38.34,36.5244,37.13,54699.25,0
+ZEPP.US,D,20190516,000000,37.3192,37.7736,36.9408,37.2436,115084.25,0
+ZEPP.US,D,20190517,000000,36.7136,37.1868,36.3352,36.9028,89610.5,0
+ZEPP.US,D,20190520,000000,36.9028,37.168,35.0104,35.8812,137779,0
+ZEPP.US,D,20190521,000000,35.9188,36.3732,35.124,35.5784,49241.25,0
+ZEPP.US,D,20190522,000000,35.5024,35.9944,34.4428,34.7076,58223.25,0
+ZEPP.US,D,20190523,000000,34.4428,34.4428,30.3172,30.8848,184816.75,0
+ZEPP.US,D,20190524,000000,31.0364,32.7584,30.9608,31.9824,94819,0
+ZEPP.US,D,20190528,000000,32.3232,32.3232,29.9008,31.112,125614,0
+ZEPP.US,D,20190529,000000,30.9984,31.112,29.598,29.8252,106206,0
+ZEPP.US,D,20190530,000000,30.0144,30.6956,28.576,29.2952,96951.75,0
+ZEPP.US,D,20190531,000000,28.7276,29.2952,27.5164,27.7436,109528.5,0
+ZEPP.US,D,20190603,000000,29.9008,32.4744,29.3708,30.09,236551.5,0
+ZEPP.US,D,20190604,000000,29.9764,30.2416,28.1976,30.1656,118337.5,0
+ZEPP.US,D,20190605,000000,29.9388,31.0364,29.3332,30.0144,80488.75,0
+ZEPP.US,D,20190606,000000,29.636,32.0204,29.636,31.2636,94237,0
+ZEPP.US,D,20190607,000000,31.3012,33.4208,30.9228,32.8152,96502.25,0
+ZEPP.US,D,20190610,000000,33.3072,35.1996,33.3072,34.594,89581.25,0
+ZEPP.US,D,20190611,000000,35.7676,38.38,35.616,37.6976,187080.5,0
+ZEPP.US,D,20190612,000000,37.2056,37.4328,35.5784,37.0544,94882.75,0
+ZEPP.US,D,20190613,000000,37.3572,37.3824,35.6916,36.7136,37222.75,0
+ZEPP.US,D,20190614,000000,36.7516,36.8884,34.4428,34.7832,64603.25,0
+ZEPP.US,D,20190617,000000,34.9348,35.7296,34.0644,34.9348,74817.5,0
+ZEPP.US,D,20190618,000000,35.7296,37.8112,35.124,37.66,64499.25,0
+ZEPP.US,D,20190619,000000,37.66,38,36.4516,36.9788,43309.25,0
+ZEPP.US,D,20190620,000000,37.9628,38.908,37.4708,38.076,59053.25,0
+ZEPP.US,D,20190621,000000,38.04,38.188,36.9608,37.8872,36718.25,0
+ZEPP.US,D,20190624,000000,37.8492,38.568,37.2816,37.4708,56634.75,0
+ZEPP.US,D,20190625,000000,37.2056,37.9628,36.3732,36.7896,61591,0
+ZEPP.US,D,20190626,000000,37.168,37.9628,35.7296,36.5244,72664.75,0
+ZEPP.US,D,20190627,000000,36.7896,37.2284,35.7296,36.9788,34175,0
+ZEPP.US,D,20190628,000000,37.2816,37.8492,36.5244,37.8492,70987,0
+ZEPP.US,D,20190701,000000,39.172,40.308,38.076,38.872,70129.25,0
+ZEPP.US,D,20190702,000000,38.796,39.44,37.092,37.3948,47409.25,0
+ZEPP.US,D,20190703,000000,37.3948,37.7356,36.5624,37.5464,24196.25,0
+ZEPP.US,D,20190705,000000,37.13,38.608,36.676,37.9628,33835.5,0
+ZEPP.US,D,20190708,000000,37.5464,38.872,36.9372,38.72,61397.25,0
+ZEPP.US,D,20190709,000000,38.076,39.06,37.8112,38.908,41624.75,0
+ZEPP.US,D,20190710,000000,39.06,40.156,38.04,39.024,48892.25,0
+ZEPP.US,D,20190711,000000,38.872,39.552,38.264,38.456,36947.5,0
+ZEPP.US,D,20190712,000000,38.984,40.156,38.364,39.78,43133.5,0
+ZEPP.US,D,20190715,000000,39.74,42.392,39.74,41.292,78502.25,0
+ZEPP.US,D,20190716,000000,41.368,41.636,38.832,39.288,46332.25,0
+ZEPP.US,D,20190717,000000,39.212,39.968,38.228,39.704,43550,0
+ZEPP.US,D,20190718,000000,39.364,40.196,38.568,38.908,46596.5,0
+ZEPP.US,D,20190719,000000,39.44,40.424,39.08,39.516,63208.25,0
+ZEPP.US,D,20190722,000000,39.364,39.78,38.492,39.136,44356.25,0
+ZEPP.US,D,20190723,000000,39.476,40.576,39.136,40.008,56795.25,0
+ZEPP.US,D,20190724,000000,39.78,40.5,38.304,38.756,62447,0
+ZEPP.US,D,20190725,000000,38.304,38.776,37.7736,37.9628,48338.25,0
+ZEPP.US,D,20190726,000000,38.38,39.172,37.8492,38.04,66411.5,0
+ZEPP.US,D,20190729,000000,37.8492,38.72,36.9028,38.38,72898.75,0
+ZEPP.US,D,20190730,000000,37.8872,39.476,37.66,39.024,53993,0
+ZEPP.US,D,20190731,000000,38.264,45.344,38.264,44.624,133103.75,0
+ZEPP.US,D,20190801,000000,43.528,46.288,43.148,45.268,208711.75,0
+ZEPP.US,D,20190802,000000,44.132,48.748,43.604,45.344,225355,0
+ZEPP.US,D,20190805,000000,43.98,45.42,42.62,43.604,113484,0
+ZEPP.US,D,20190806,000000,42.58,44.436,40.5,41.936,117257.25,0
+ZEPP.US,D,20190807,000000,41.408,41.484,39.136,39.364,133205.5,0
+ZEPP.US,D,20190808,000000,38.796,41.408,38.796,40.876,53008.25,0
+ZEPP.US,D,20190809,000000,39.892,40.612,38.72,39.516,53412.25,0
+ZEPP.US,D,20190812,000000,39.44,41.068,38.948,39.552,36913.5,0
+ZEPP.US,D,20190813,000000,39.816,41.748,39.364,41.332,38835.5,0
+ZEPP.US,D,20190814,000000,40.232,41.068,39.172,40.576,57516,0
+ZEPP.US,D,20190815,000000,40.916,41.256,39.476,40.156,62365.75,0
+ZEPP.US,D,20190816,000000,40.652,42.884,40.308,42.656,58100.25,0
+ZEPP.US,D,20190819,000000,46.176,47.236,38.34,39.856,237245.75,0
+ZEPP.US,D,20190820,000000,40.308,42.504,40.12,42.012,61855,0
+ZEPP.US,D,20190821,000000,41.976,42.372,40.46,41.408,82756.25,0
+ZEPP.US,D,20190822,000000,40.764,41.52,38.644,38.872,65085.5,0
+ZEPP.US,D,20190823,000000,38.532,38.644,36.3732,36.676,127176.25,0
+ZEPP.US,D,20190826,000000,37.3948,37.5464,36.3352,36.8652,58630.75,0
+ZEPP.US,D,20190827,000000,37.3572,38.38,35.4648,36.3352,83049.25,0
+ZEPP.US,D,20190828,000000,36.0324,37.092,35.3888,36.7896,80747.75,0
+ZEPP.US,D,20190829,000000,36.8272,38.796,36.5244,38.304,72154.5,0
+ZEPP.US,D,20190830,000000,38.188,39.572,37.2056,37.5084,40356.5,0
+ZEPP.US,D,20190903,000000,37.6976,37.7736,36.4868,37.4328,37004.75,0
+ZEPP.US,D,20190904,000000,37.8872,38.264,36.3352,36.4108,27967,0
+ZEPP.US,D,20190905,000000,36.9028,38.568,36.9028,38.04,38301,0
+ZEPP.US,D,20190906,000000,38.304,41.18,38.304,40.384,76815.5,0
+ZEPP.US,D,20190909,000000,40.5,42.484,40.044,41.672,41626.5,0
+ZEPP.US,D,20190910,000000,41.292,43.604,41.068,43.564,52618.25,0
+ZEPP.US,D,20190911,000000,42.844,43.968,41.444,41.784,44172.25,0
+ZEPP.US,D,20190912,000000,41.748,41.748,40.424,40.84,33747,0
+ZEPP.US,D,20190913,000000,41.068,43.224,41.068,41.444,33389.75,0
+ZEPP.US,D,20190916,000000,40.992,41.672,38.908,40.916,56674.5,0
+ZEPP.US,D,20190917,000000,40.272,41.18,39.892,40.688,23070,0
+ZEPP.US,D,20190918,000000,40.176,40.724,38.796,40.232,50611.5,0
+ZEPP.US,D,20190919,000000,40.424,41.56,40.424,41.144,40737.75,0
+ZEPP.US,D,20190920,000000,41.484,41.484,39.06,39.968,122525.5,0
+ZEPP.US,D,20190923,000000,39.856,40.536,38.72,39.248,85729.5,0
+ZEPP.US,D,20190924,000000,39.4,39.592,38.416,38.72,31134.25,0
+ZEPP.US,D,20190925,000000,38.72,39.628,38.608,39.172,19889.75,0
+ZEPP.US,D,20190926,000000,38.796,39.136,38.608,38.832,12785.25,0
+ZEPP.US,D,20190927,000000,38.644,40.308,37.6976,38.188,45947.25,0
+ZEPP.US,D,20190930,000000,38.264,38.796,37.0104,37.8492,25249,0
+ZEPP.US,D,20191001,000000,37.5844,38.304,36.146,37.3192,31605.75,0
+ZEPP.US,D,20191002,000000,36.9788,37.4708,35.0104,36.9028,56236.25,0
+ZEPP.US,D,20191003,000000,37.0164,37.2436,35.6916,37.092,13013.25,0
+ZEPP.US,D,20191004,000000,37.092,37.13,36.184,36.4868,9038,0
+ZEPP.US,D,20191007,000000,35.9944,36.7328,35.9568,35.9568,13954.25,0
+ZEPP.US,D,20191008,000000,35.5024,35.616,33.4588,33.4588,68381.25,0
+ZEPP.US,D,20191009,000000,34.2156,34.67,33.5788,33.9884,20170.5,0
+ZEPP.US,D,20191010,000000,34.178,34.594,32.7772,32.9668,40081,0
+ZEPP.US,D,20191011,000000,33.2316,34.8212,32.2476,33.4588,88677.75,0
+ZEPP.US,D,20191014,000000,34.178,35.0484,32.626,34.9348,41974,0
+ZEPP.US,D,20191015,000000,34.9728,35.086,33.4588,34.7076,51384.5,0
+ZEPP.US,D,20191016,000000,34.4808,34.7456,33.7236,34.67,30462,0
+ZEPP.US,D,20191017,000000,34.8212,35.0336,34.0644,34.4808,12552.5,0
+ZEPP.US,D,20191018,000000,33.9128,34.5184,33.3072,33.7616,63400,0
+ZEPP.US,D,20191021,000000,33.9884,34.4428,32.7772,34.0264,38790,0
+ZEPP.US,D,20191022,000000,34.4132,34.4132,33.3072,34.0644,19580.5,0
+ZEPP.US,D,20191023,000000,34.0644,34.7832,33.7236,34.7076,26774.5,0
+ZEPP.US,D,20191024,000000,34.632,34.632,33.3452,34.0264,29499.75,0
+ZEPP.US,D,20191025,000000,34.178,35.0484,33.4588,34.594,44905.75,0
+ZEPP.US,D,20191028,000000,34.7832,37.4328,34.7832,37.2436,79928.25,0
+ZEPP.US,D,20191029,000000,36.9028,37.3192,33.7616,33.8752,70236.75,0
+ZEPP.US,D,20191030,000000,33.8752,34.9348,33.4588,34.67,52492,0
+ZEPP.US,D,20191031,000000,34.67,34.7508,34.0264,34.2156,14865,0
+ZEPP.US,D,20191101,000000,34.7456,35.9188,34.59,35.124,26539.75,0
+ZEPP.US,D,20191104,000000,35.4268,35.8432,34.6908,35.4268,25833.25,0
+ZEPP.US,D,20191105,000000,35.4648,36.108,35.162,35.3132,30020.75,0
+ZEPP.US,D,20191106,000000,35.2376,36.4488,35.1252,36.3352,21091.75,0
+ZEPP.US,D,20191107,000000,36.4868,37.8112,36.4476,37.4328,74111,0
+ZEPP.US,D,20191108,000000,37.5464,39.172,37.1584,37.66,60243.25,0
+ZEPP.US,D,20191111,000000,37.6976,40.46,37.66,39.552,140046,0
+ZEPP.US,D,20191112,000000,41.216,41.256,37.2056,38.984,168400,0
+ZEPP.US,D,20191113,000000,38.416,41.748,38.416,41.52,399333.25,0
+ZEPP.US,D,20191114,000000,41.068,42.96,41.068,42.504,144087.5,0
+ZEPP.US,D,20191115,000000,42.844,45.38,42.58,45.04,99391.75,0
+ZEPP.US,D,20191118,000000,45.38,45.796,41.784,43.376,113557,0
+ZEPP.US,D,20191119,000000,43.868,43.868,38,38.644,178828.75,0
+ZEPP.US,D,20191120,000000,38.644,40.308,38.236,39.4,88543.75,0
+ZEPP.US,D,20191121,000000,39.628,39.988,37.9248,39.476,56134.25,0
+ZEPP.US,D,20191122,000000,39.212,39.74,37.9628,38.116,56189,0
+ZEPP.US,D,20191125,000000,38.116,39.932,38.116,39.664,79797,0
+ZEPP.US,D,20191126,000000,39.968,39.968,38.68,38.756,131403.25,0
+ZEPP.US,D,20191127,000000,38.644,40.5,38.644,40.348,92317.25,0
+ZEPP.US,D,20191129,000000,40.12,43.072,39.816,42.656,50895.5,0
+ZEPP.US,D,20191202,000000,42.62,42.884,40.324,41.332,53713.25,0
+ZEPP.US,D,20191203,000000,41.18,41.9,40.5,41.144,41426.5,0
+ZEPP.US,D,20191204,000000,41.144,43.452,41.144,42.96,90401.25,0
+ZEPP.US,D,20191205,000000,42.996,43.488,42.316,43.072,60602.75,0
+ZEPP.US,D,20191206,000000,43.488,44.812,42.012,43.868,148455.75,0
+ZEPP.US,D,20191209,000000,43.868,46.176,43.528,45.872,98224.5,0
+ZEPP.US,D,20191210,000000,45.532,46.14,43.98,45.116,69544.5,0
+ZEPP.US,D,20191211,000000,44.812,44.852,41.368,41.824,104415.5,0
+ZEPP.US,D,20191212,000000,42.052,44.056,42.012,43.564,48382,0
+ZEPP.US,D,20191213,000000,43.904,46.856,43.868,46.744,132023.5,0
+ZEPP.US,D,20191216,000000,46.896,51.476,46.856,50.568,171266,0
+ZEPP.US,D,20191217,000000,50.944,51.06,47.764,49.128,103470.75,0
+ZEPP.US,D,20191218,000000,49.204,49.392,48.372,49.204,105452,0
+ZEPP.US,D,20191219,000000,48.788,49.168,47.008,48.22,53813.5,0
+ZEPP.US,D,20191220,000000,48.108,49.204,46.744,47.348,70432.5,0
+ZEPP.US,D,20191223,000000,47.616,48.748,43.904,44.888,129087.75,0
+ZEPP.US,D,20191224,000000,44.7,45.872,44.548,45.608,38768.5,0
+ZEPP.US,D,20191226,000000,45.988,46.564,45.116,45.796,107099,0
+ZEPP.US,D,20191227,000000,45.912,46.78,45.04,45.344,94903,0
+ZEPP.US,D,20191230,000000,45.42,45.872,44.928,45.192,99382,0
+ZEPP.US,D,20191231,000000,45.268,45.836,44.888,45.496,121818.25,0
+ZEPP.US,D,20200102,000000,46.592,46.724,44.168,44.472,178648.75,0
+ZEPP.US,D,20200103,000000,44.472,45.648,42.844,43.904,188659.75,0
+ZEPP.US,D,20200106,000000,43.528,43.652,40.972,42.2,106790.5,0
+ZEPP.US,D,20200107,000000,42.504,44.928,41.86,43.792,135765.5,0
+ZEPP.US,D,20200108,000000,44.096,47.88,44.096,46.48,116792.75,0
+ZEPP.US,D,20200109,000000,47.048,49.092,46.516,48.6,58808.75,0
+ZEPP.US,D,20200110,000000,48.6,49.432,45.72,46.632,111830.5,0
+ZEPP.US,D,20200113,000000,47.084,49.168,46.756,48.9,83742.25,0
+ZEPP.US,D,20200114,000000,48.824,49.732,46.972,49.432,100177.25,0
+ZEPP.US,D,20200115,000000,49.468,50.34,47.916,48.824,66036.25,0
+ZEPP.US,D,20200116,000000,49.052,50.908,48.676,50.792,94680.75,0
+ZEPP.US,D,20200117,000000,51.096,56.168,51.096,55.904,184430.5,0
+ZEPP.US,D,20200121,000000,55.6,58.248,53.82,56.624,203715.75,0
+ZEPP.US,D,20200122,000000,57.72,60.4,56.772,57.456,128469.25,0
+ZEPP.US,D,20200123,000000,56.772,61.088,55.336,60.712,159260.25,0
+ZEPP.US,D,20200124,000000,61.052,63.644,59.652,61.128,409486,0
+ZEPP.US,D,20200127,000000,57.152,58.44,55.184,56.584,192100.25,0
+ZEPP.US,D,20200128,000000,57.116,57.684,52.46,53.18,150188,0
+ZEPP.US,D,20200129,000000,53.936,56.62,52.044,53.028,125977.25,0
+ZEPP.US,D,20200130,000000,51.284,52.8,47.956,50.416,144549.75,0
+ZEPP.US,D,20200131,000000,50.34,53.744,49.052,52.76,403734.5,0
+ZEPP.US,D,20200203,000000,52.988,55.26,51.436,51.628,90848.75,0
+ZEPP.US,D,20200204,000000,53.444,54.504,51.476,51.776,93273.25,0
+ZEPP.US,D,20200205,000000,52.496,54.428,51.172,51.512,87351,0
+ZEPP.US,D,20200206,000000,52.044,53.328,51.172,52.196,71582.25,0
+ZEPP.US,D,20200207,000000,52.196,52.196,49.28,49.584,101958.25,0
+ZEPP.US,D,20200210,000000,49.392,52.156,49.392,50.188,68728,0
+ZEPP.US,D,20200211,000000,50.792,53.444,50.568,51.776,123956.5,0
+ZEPP.US,D,20200212,000000,52.688,57.192,52.688,56.472,150807,0
+ZEPP.US,D,20200213,000000,55.372,56.016,52.612,52.952,97483.75,0
+ZEPP.US,D,20200214,000000,53.632,54.352,52.12,53.104,88929,0
+ZEPP.US,D,20200218,000000,53.784,54.04,51.096,51.816,89946.5,0
+ZEPP.US,D,20200219,000000,52.044,52.8,50.792,51.436,92205,0
+ZEPP.US,D,20200220,000000,51.4,54.768,50.716,53.896,85280.25,0
+ZEPP.US,D,20200221,000000,53.744,55.676,51.776,52.536,98773,0
+ZEPP.US,D,20200224,000000,49.468,50.112,47.992,49.468,116166,0
+ZEPP.US,D,20200225,000000,50.188,51.284,48.448,48.636,114889.75,0
+ZEPP.US,D,20200226,000000,49.392,50.908,49.128,49.468,111057.5,0
+ZEPP.US,D,20200227,000000,49.128,51.324,48.332,49.544,123377.5,0
+ZEPP.US,D,20200228,000000,50.756,54.428,49.772,53.744,176658.75,0
+ZEPP.US,D,20200302,000000,54.352,55.26,51.476,52.496,111956.5,0
+ZEPP.US,D,20200303,000000,53.404,53.972,50,50.944,74372.5,0
+ZEPP.US,D,20200304,000000,51.096,52.688,50.036,52.232,76764,0
+ZEPP.US,D,20200305,000000,51.816,52.344,48.636,50.644,91580,0
+ZEPP.US,D,20200306,000000,50,50.224,48.032,50.112,117001,0
+ZEPP.US,D,20200309,000000,47.764,49.924,43.96,49.356,130160.25,0
+ZEPP.US,D,20200310,000000,51.284,51.816,47.688,50.716,102258.75,0
+ZEPP.US,D,20200311,000000,50.076,53.064,49.356,52.988,229347.75,0
+ZEPP.US,D,20200312,000000,50.68,52.612,47.616,49.808,228668,0
+ZEPP.US,D,20200313,000000,52.912,53.708,47.688,52.988,215393.5,0
+ZEPP.US,D,20200316,000000,44.852,49.204,44.852,47.196,127614.75,0
+ZEPP.US,D,20200317,000000,47.312,50.68,47.312,50.076,112029.25,0
+ZEPP.US,D,20200318,000000,47.916,51.02,47.5,50.644,129695,0
+ZEPP.US,D,20200319,000000,50.036,53.252,48.108,51.136,115936.5,0
+ZEPP.US,D,20200320,000000,52.12,52.988,49.016,49.204,140018.25,0
+ZEPP.US,D,20200323,000000,48.864,49.66,46.556,48.296,71186,0
+ZEPP.US,D,20200324,000000,49.732,53.368,48.94,52.988,147846.75,0
+ZEPP.US,D,20200325,000000,52.648,56.136,52.456,55.108,245004.25,0
+ZEPP.US,D,20200326,000000,55.22,56.244,51.436,52.156,110814,0
+ZEPP.US,D,20200327,000000,52.156,52.912,48.824,52.42,100516,0
+ZEPP.US,D,20200330,000000,53.632,53.672,49.736,50.3,66603.25,0
+ZEPP.US,D,20200331,000000,51.7,51.892,48.944,49.66,65158,0
+ZEPP.US,D,20200401,000000,48.636,49.508,46.252,46.404,102827.5,0
+ZEPP.US,D,20200402,000000,46.896,48.976,45.532,48.068,80852.75,0
+ZEPP.US,D,20200403,000000,47.616,48.372,46.212,46.704,86034.5,0
+ZEPP.US,D,20200406,000000,46.744,48.788,46.404,47.272,82776,0
+ZEPP.US,D,20200407,000000,47.272,49.204,46.556,47.348,110021.5,0
+ZEPP.US,D,20200408,000000,47.348,48.032,46.632,47.348,41653.5,0
+ZEPP.US,D,20200409,000000,47.424,49.468,47.128,48.408,71366,0
+ZEPP.US,D,20200413,000000,47.956,48.524,45.872,46.212,49550.25,0
+ZEPP.US,D,20200414,000000,47.272,50,47.196,49.052,133634.75,0
+ZEPP.US,D,20200415,000000,48.068,49.772,47.688,48.94,81889.5,0
+ZEPP.US,D,20200416,000000,49.016,49.96,48.6,49.508,75240.75,0
+ZEPP.US,D,20200417,000000,50.112,53.104,50.112,52.688,70330.5,0
+ZEPP.US,D,20200420,000000,52.08,53.632,51.436,52.12,58878.25,0
+ZEPP.US,D,20200421,000000,51.096,51.776,46.856,47.196,85449.25,0
+ZEPP.US,D,20200422,000000,47.88,51.096,47.576,50.416,44065.75,0
+ZEPP.US,D,20200423,000000,50.756,51.844,48.92,49.356,38808.25,0
+ZEPP.US,D,20200424,000000,50.528,50.528,45.532,46.78,120280.25,0
+ZEPP.US,D,20200427,000000,47.048,47.804,45.04,47.652,141642.75,0
+ZEPP.US,D,20200428,000000,47.728,47.916,46.44,46.592,63495.25,0
+ZEPP.US,D,20200429,000000,47.312,47.728,46.356,47.124,57504,0
+ZEPP.US,D,20200430,000000,46.592,48.676,46.024,47.764,83080,0
+ZEPP.US,D,20200501,000000,46.932,46.972,45.816,46.856,53525.75,0
+ZEPP.US,D,20200504,000000,46.78,46.988,44.736,45.304,47555.5,0
+ZEPP.US,D,20200505,000000,46.064,47.272,45.38,46.288,64114,0
+ZEPP.US,D,20200506,000000,46.516,49.544,46.516,49.204,82811,0
+ZEPP.US,D,20200507,000000,50,50,47.956,48.484,41013.25,0
+ZEPP.US,D,20200508,000000,48.636,51.392,48.636,51.096,52620,0
+ZEPP.US,D,20200511,000000,50.568,51.096,48.712,49.432,69229.75,0
+ZEPP.US,D,20200512,000000,47.688,49.092,44.812,45.156,126511,0
+ZEPP.US,D,20200513,000000,44.964,45.456,40.12,41.18,197898.75,0
+ZEPP.US,D,20200514,000000,40.46,40.84,38.304,39.892,125754,0
+ZEPP.US,D,20200515,000000,39.74,40.876,38.984,39.592,81089.75,0
+ZEPP.US,D,20200518,000000,40.424,40.46,38.228,38.908,91694,0
+ZEPP.US,D,20200519,000000,38.984,39.664,38.304,38.568,80781.25,0
+ZEPP.US,D,20200520,000000,39.1,39.364,37.2816,38.116,103651.5,0
+ZEPP.US,D,20200521,000000,37.7356,40.688,37.5844,39.892,94131.75,0
+ZEPP.US,D,20200522,000000,39.288,39.288,36.146,36.3352,96168.5,0
+ZEPP.US,D,20200526,000000,36.5624,37.4328,35.3512,35.5024,183944.5,0
+ZEPP.US,D,20200527,000000,35.654,35.8812,34.8968,35.616,111023.5,0
+ZEPP.US,D,20200528,000000,35.5404,35.9416,34.4428,34.4428,69329,0
+ZEPP.US,D,20200529,000000,34.0644,35.9188,33.118,35.5784,158813,0
+ZEPP.US,D,20200601,000000,35.5784,35.9188,34.7456,35.5024,49178.75,0
+ZEPP.US,D,20200602,000000,35.7676,35.9568,34.632,35.5784,50173.75,0
+ZEPP.US,D,20200603,000000,35.9568,37.8492,35.8052,36.4108,112921.25,0
+ZEPP.US,D,20200604,000000,37.2056,37.4328,35.3512,35.654,80975,0
+ZEPP.US,D,20200605,000000,36.7516,38.152,35.9568,38.152,110609,0
+ZEPP.US,D,20200608,000000,38.456,40.536,38.456,40.5,93678.75,0
+ZEPP.US,D,20200609,000000,40.688,41.54,40.008,40.876,108568.5,0
+ZEPP.US,D,20200610,000000,41.256,41.86,39.4,39.816,104910.25,0
+ZEPP.US,D,20200611,000000,38.116,41.028,38.116,39.704,115999,0
+ZEPP.US,D,20200612,000000,40.952,41.368,38.908,39.592,120092.75,0
+ZEPP.US,D,20200615,000000,39.364,41.292,39.06,40.576,60156,0
+ZEPP.US,D,20200616,000000,41.256,42.164,40.12,40.5,108687.5,0
+ZEPP.US,D,20200617,000000,40.5,42.732,40.12,42.316,92699.25,0
+ZEPP.US,D,20200618,000000,41.936,44.396,40.916,41.708,131640.75,0
+ZEPP.US,D,20200619,000000,42.544,45.268,42.24,43.412,153098.5,0
+ZEPP.US,D,20200622,000000,43.112,43.944,41.936,42.92,80128.75,0
+ZEPP.US,D,20200623,000000,42.392,43.944,41.9,43.336,93307,0
+ZEPP.US,D,20200624,000000,42.24,42.668,40.652,41.52,94273,0
+ZEPP.US,D,20200625,000000,41.144,42.912,40.536,42.544,66801.5,0
+ZEPP.US,D,20200626,000000,42.768,45.08,42.768,44.472,92876.75,0
+ZEPP.US,D,20200629,000000,45.08,48.56,44.284,47.124,145800.25,0
+ZEPP.US,D,20200630,000000,48.296,49.092,46.44,46.78,118059.25,0
+ZEPP.US,D,20200701,000000,47.196,51.02,47.196,50.868,167562.5,0
+ZEPP.US,D,20200702,000000,52.12,57.872,52.12,56.28,231224.5,0
+ZEPP.US,D,20200706,000000,59.424,63.548,58.892,61.732,424458.25,0
+ZEPP.US,D,20200707,000000,60.56,61.996,57.08,57.984,197984.5,0
+ZEPP.US,D,20200708,000000,60.748,66.88,60.368,63.812,380058,0
+ZEPP.US,D,20200709,000000,65.632,68.244,64.796,67.636,274270.75,0
+ZEPP.US,D,20200710,000000,68.128,68.904,64.304,65.252,244159.5,0
+ZEPP.US,D,20200713,000000,66.348,68.696,62.224,63.208,182205,0
+ZEPP.US,D,20200714,000000,62.452,62.452,57.264,59.008,152856,0
+ZEPP.US,D,20200715,000000,59.764,62.224,59.612,61.316,111200.75,0
+ZEPP.US,D,20200716,000000,59.992,61.316,58.78,60.256,68301.25,0
+ZEPP.US,D,20200717,000000,60.444,60.748,59.536,59.8,52298,0
+ZEPP.US,D,20200720,000000,60.104,61.996,59.14,60.104,68699.75,0
+ZEPP.US,D,20200721,000000,60.56,61.468,56.168,58.592,121090,0
+ZEPP.US,D,20200722,000000,58.136,58.4,53.444,53.556,114078,0
+ZEPP.US,D,20200723,000000,53.556,55.052,53.252,53.328,83908.25,0
+ZEPP.US,D,20200724,000000,52.648,53.292,50.68,50.792,93241.5,0
+ZEPP.US,D,20200727,000000,51.284,52.8,50.528,50.68,81184,0
+ZEPP.US,D,20200728,000000,51.284,51.46,49.316,49.584,46051,0
+ZEPP.US,D,20200729,000000,49.584,51.7,49.376,51.172,66114.5,0
+ZEPP.US,D,20200730,000000,50.34,51.628,50.34,51.628,43766.75,0
+ZEPP.US,D,20200731,000000,51.776,52.896,50.964,51.4,78294.75,0
+ZEPP.US,D,20200803,000000,50.832,51.7,46.224,46.668,215148.75,0
+ZEPP.US,D,20200804,000000,47.272,48.296,45.228,47.54,178401.75,0
+ZEPP.US,D,20200805,000000,47.88,48.636,46.592,47.5,101793.5,0
+ZEPP.US,D,20200806,000000,48.636,49.848,47.616,49.052,115123.75,0
+ZEPP.US,D,20200807,000000,48.448,48.604,42.58,42.96,186332.25,0
+ZEPP.US,D,20200810,000000,44.02,47.312,44.02,46.212,136672.5,0
+ZEPP.US,D,20200811,000000,46.744,51.74,46.744,50.944,230147.75,0
+ZEPP.US,D,20200812,000000,51.892,53.292,50.792,52.044,139951.25,0
+ZEPP.US,D,20200813,000000,52.876,57.72,52.648,55.22,191518,0
+ZEPP.US,D,20200814,000000,55.788,58.44,53.14,55.26,137147,0
+ZEPP.US,D,20200817,000000,57.228,57.72,54.54,55.336,144395.25,0
+ZEPP.US,D,20200818,000000,50.832,51.7,47.312,50.528,315722,0
+ZEPP.US,D,20200819,000000,50.716,50.912,48.448,49.204,119621,0
+ZEPP.US,D,20200820,000000,50.3,52.612,49.772,51.552,150257.5,0
+ZEPP.US,D,20200821,000000,50.984,51.74,49.524,50.452,75403.5,0
+ZEPP.US,D,20200824,000000,51.096,51.796,50.152,50.792,67101,0
+ZEPP.US,D,20200825,000000,50.908,51.628,50.152,51.136,60068.5,0
+ZEPP.US,D,20200826,000000,51.664,51.852,49.848,50.188,79121.25,0
+ZEPP.US,D,20200827,000000,50.376,50.944,48.296,48.524,67409.5,0
+ZEPP.US,D,20200828,000000,49.204,49.544,47.348,48.408,116983.25,0
+ZEPP.US,D,20200831,000000,47.424,48.448,45.912,47.764,131708,0
+ZEPP.US,D,20200901,000000,48.184,48.184,46.024,46.668,82625,0
+ZEPP.US,D,20200902,000000,47.236,48.032,45.116,47.16,77337.75,0
+ZEPP.US,D,20200903,000000,47.272,47.616,45.532,46.856,97323.75,0
+ZEPP.US,D,20200904,000000,46.14,47.236,43.64,46.972,100885.5,0
+ZEPP.US,D,20200908,000000,46.364,47.88,46.024,47.424,77316.75,0
+ZEPP.US,D,20200909,000000,47.348,47.832,45.38,46.48,79737,0
+ZEPP.US,D,20200910,000000,46.44,47.388,45.456,45.76,75814.5,0
+ZEPP.US,D,20200911,000000,46.668,46.668,45.228,46.212,45881.25,0
+ZEPP.US,D,20200914,000000,49.432,54.656,49.128,50.756,290567.25,0
+ZEPP.US,D,20200915,000000,49.696,50.68,47.88,50.112,88036.25,0
+ZEPP.US,D,20200916,000000,50.792,53.456,50.112,52.612,119352.5,0
+ZEPP.US,D,20200917,000000,51.476,53.064,50.224,52.988,66292.5,0
+ZEPP.US,D,20200918,000000,52.988,53.744,51.512,52.08,49990,0
+ZEPP.US,D,20200921,000000,51.248,51.248,47.688,49.96,80050.25,0
+ZEPP.US,D,20200922,000000,50.224,50.34,47.084,48.748,61243.5,0
+ZEPP.US,D,20200923,000000,48.636,49.584,47.764,48.448,94106.5,0
+ZEPP.US,D,20200924,000000,48.256,48.408,46.348,47.5,55847.75,0
+ZEPP.US,D,20200925,000000,47.312,48.636,46.48,48.108,41940.5,0
+ZEPP.US,D,20200928,000000,48.484,49.016,46.744,47.084,48887.5,0
+ZEPP.US,D,20200929,000000,47.008,49.316,46.856,48.56,38864.75,0
+ZEPP.US,D,20200930,000000,48.94,49.128,47.992,48.636,30288,0
+ZEPP.US,D,20201001,000000,48.9,50.832,48.788,50.568,43997.5,0
+ZEPP.US,D,20201002,000000,49.696,50.34,47.748,48.108,43143.25,0
+ZEPP.US,D,20201005,000000,49.052,49.848,47.956,48.676,35642.75,0
+ZEPP.US,D,20201006,000000,49.016,49.128,46.556,47.348,59268.75,0
+ZEPP.US,D,20201007,000000,47.88,48.068,46.024,46.972,72552,0
+ZEPP.US,D,20201008,000000,47.312,48.6,46.632,48.032,48040.5,0
+ZEPP.US,D,20201009,000000,48.032,51.968,48.032,51.664,92410.75,0
+ZEPP.US,D,20201012,000000,51.928,52.952,49.316,49.392,86740.75,0
+ZEPP.US,D,20201013,000000,49.62,50.08,46.364,48.56,96055.25,0
+ZEPP.US,D,20201014,000000,48.032,49.24,46.82,47.616,62170.75,0
+ZEPP.US,D,20201015,000000,47.312,47.332,45.648,46.14,106443.25,0
+ZEPP.US,D,20201016,000000,47.084,48.256,46.364,46.44,83788.25,0
+ZEPP.US,D,20201019,000000,47.236,47.236,44.664,44.852,102497.75,0
+ZEPP.US,D,20201020,000000,45.72,46.972,44.776,45.268,118451.25,0
+ZEPP.US,D,20201021,000000,45.532,46.704,44.836,45.08,51417.5,0
+ZEPP.US,D,20201022,000000,45.08,45.872,43.904,44.208,60795,0
+ZEPP.US,D,20201023,000000,44.284,44.7,43.036,44.168,72197.75,0
+ZEPP.US,D,20201026,000000,44.436,45.228,43.148,43.98,48138.25,0
+ZEPP.US,D,20201027,000000,44.244,45.532,43.716,44.624,59870,0
+ZEPP.US,D,20201028,000000,44.02,44.096,42.468,43.26,40335,0
+ZEPP.US,D,20201029,000000,43.944,45.42,43.904,44.928,52314.75,0
+ZEPP.US,D,20201030,000000,45.04,45.344,42.864,44.208,60756.5,0
+ZEPP.US,D,20201102,000000,44.168,46.024,44.096,44.736,54701,0
+ZEPP.US,D,20201103,000000,44.852,45.604,44.3,45.228,42261.75,0
+ZEPP.US,D,20201104,000000,45.648,46.516,45.116,46.404,63046,0
+ZEPP.US,D,20201105,000000,46.856,46.932,45.684,46.668,85735.75,0
+ZEPP.US,D,20201106,000000,46.1,48.448,45.836,48.296,59398.75,0
+ZEPP.US,D,20201109,000000,49.24,50.3,47.992,48.22,103348.75,0
+ZEPP.US,D,20201110,000000,47.652,48.068,46.1,46.78,72794.25,0
+ZEPP.US,D,20201111,000000,46.896,48.256,46.404,47.88,46325.75,0
+ZEPP.US,D,20201112,000000,47.88,48.676,47.408,48.332,67585.5,0
+ZEPP.US,D,20201113,000000,48.448,50.492,48.184,50.376,84955.25,0
+ZEPP.US,D,20201116,000000,50.376,51.552,49.96,50.604,59297.75,0
+ZEPP.US,D,20201117,000000,51.02,57.132,50.868,54.92,217797.25,0
+ZEPP.US,D,20201118,000000,54.92,57.456,52.952,53.86,146596.5,0
+ZEPP.US,D,20201119,000000,53.708,58.136,53.708,57.608,149715,0
+ZEPP.US,D,20201120,000000,58.516,59.952,54.92,55.752,140919.25,0
+ZEPP.US,D,20201123,000000,56.772,57.096,50.152,51.512,388394.5,0
+ZEPP.US,D,20201124,000000,50.416,50.716,48.108,49.432,250768.75,0
+ZEPP.US,D,20201125,000000,51.628,51.628,46.48,47.196,280859.25,0
+ZEPP.US,D,20201127,000000,47.388,47.924,46.176,46.632,104692.25,0
+ZEPP.US,D,20201130,000000,46.516,47.688,46.212,47.16,182779.75,0
+ZEPP.US,D,20201201,000000,47.616,48.256,46.176,46.668,125593.25,0
+ZEPP.US,D,20201202,000000,46.176,47.652,45.648,47.16,85301,0
+ZEPP.US,D,20201203,000000,47.196,47.616,46.212,46.44,99667.5,0
+ZEPP.US,D,20201204,000000,46.212,47.008,45.664,46.668,94458.5,0
+ZEPP.US,D,20201207,000000,46.632,47.992,46.108,47.84,130065.25,0
+ZEPP.US,D,20201208,000000,48.256,48.824,45.988,46.212,111620,0
+ZEPP.US,D,20201209,000000,46.82,47.616,45.648,45.796,166286.5,0
+ZEPP.US,D,20201210,000000,45.988,46.82,45.684,46.14,80066,0
+ZEPP.US,D,20201211,000000,45.532,45.608,43.828,44.928,148225.25,0
+ZEPP.US,D,20201214,000000,44.928,45.304,43.98,44.588,112348.75,0
+ZEPP.US,D,20201215,000000,44.208,45.948,43.676,45.796,127447,0
+ZEPP.US,D,20201216,000000,46.44,47.236,45.836,46.212,85447,0
+ZEPP.US,D,20201217,000000,47.236,47.236,45.836,46.176,64604.25,0
+ZEPP.US,D,20201218,000000,46.176,46.82,45.684,46.328,93771,0
+ZEPP.US,D,20201221,000000,45.796,46.82,45.496,46.212,83116.5,0
+ZEPP.US,D,20201222,000000,46.252,46.364,44.588,45.04,211731.5,0
+ZEPP.US,D,20201223,000000,45.42,46.364,44.624,45.496,73457.25,0
+ZEPP.US,D,20201224,000000,45.72,46.024,44.588,45.304,36967.75,0
+ZEPP.US,D,20201228,000000,45.456,45.796,44.284,44.812,82637,0
+ZEPP.US,D,20201229,000000,45.42,46.252,44.588,45.304,66843.25,0
+ZEPP.US,D,20201230,000000,45.08,46.44,45.08,46.1,66805.25,0
+ZEPP.US,D,20201231,000000,46.212,46.212,44.664,44.852,83957.25,0
+ZEPP.US,D,20210104,000000,45.532,49.392,45.532,48.256,141271.25,0
+ZEPP.US,D,20210105,000000,50.984,51.628,48.484,50.452,119669.25,0
+ZEPP.US,D,20210106,000000,51.284,54.236,50.68,51.172,181376.5,0
+ZEPP.US,D,20210107,000000,52.12,52.536,48.296,50.188,144163,0
+ZEPP.US,D,20210108,000000,50.376,51.096,49.092,50.492,96277.5,0
+ZEPP.US,D,20210111,000000,50.68,51.74,48.94,51.36,103282.25,0
+ZEPP.US,D,20210112,000000,51.096,51.776,48.864,51.208,89208.75,0
+ZEPP.US,D,20210113,000000,51.324,52.788,50.792,51.816,74898.25,0
+ZEPP.US,D,20210114,000000,52.688,54.88,52.572,53.14,137605.5,0
+ZEPP.US,D,20210115,000000,53.556,53.708,50.152,51.852,101521.5,0
+ZEPP.US,D,20210119,000000,53.368,56.624,52.988,56.056,194936.75,0
+ZEPP.US,D,20210120,000000,57.34,58.592,56.32,56.772,165544.5,0
+ZEPP.US,D,20210121,000000,56.772,58.176,54.504,56.7,110366.5,0
+ZEPP.US,D,20210122,000000,56.168,57.68,55.676,57.192,82884.5,0
+ZEPP.US,D,20210125,000000,57.756,58.1,54.236,55.108,173472.5,0
+ZEPP.US,D,20210126,000000,55.412,55.64,52.308,52.76,146722.75,0
+ZEPP.US,D,20210127,000000,51.552,54.88,49.584,53.252,127559.25,0
+ZEPP.US,D,20210128,000000,53.252,53.252,50.568,50.908,92045.75,0
+ZEPP.US,D,20210129,000000,51.096,52.496,50.112,51.892,100083,0
+ZEPP.US,D,20210201,000000,51.096,52.384,50.376,52.196,88917,0
+ZEPP.US,D,20210202,000000,52.612,55.22,51.892,54.088,97757.25,0
+ZEPP.US,D,20210203,000000,55.412,57.228,54.504,56.772,130685.25,0
+ZEPP.US,D,20210204,000000,56.812,57.228,55.072,56.624,84218,0
+ZEPP.US,D,20210205,000000,56.772,57,55.6,56.132,62296.5,0
+ZEPP.US,D,20210208,000000,56.772,57.868,55.64,57.228,133810.5,0
+ZEPP.US,D,20210209,000000,57.304,57.456,55.64,56.848,87879.75,0
+ZEPP.US,D,20210210,000000,57.152,58.664,56.208,56.432,126363.75,0
+ZEPP.US,D,20210211,000000,57.796,64.572,56.66,62.752,356919.75,0
+ZEPP.US,D,20210212,000000,63.888,69.076,63.588,68.204,396563.5,0
+ZEPP.US,D,20210216,000000,74.224,74.6,68.508,71.764,423434,0
+ZEPP.US,D,20210217,000000,71.912,72.896,68.552,70.628,218433.5,0
+ZEPP.US,D,20210218,000000,68.468,71.204,65.972,68.392,233317.5,0
+ZEPP.US,D,20210219,000000,69.756,76.644,69.34,74.64,318144.75,0
+ZEPP.US,D,20210222,000000,73.24,73.58,66.008,66.388,260676.5,0
+ZEPP.US,D,20210223,000000,64.156,64.156,56.092,63.132,266151.5,0
+ZEPP.US,D,20210224,000000,64.192,66.204,63.34,64.684,132167.5,0
+ZEPP.US,D,20210225,000000,66.616,69.72,64.344,65.064,70886.5,0
+ZEPP.US,D,20210226,000000,64.912,66.028,60.712,62.564,80785.75,0
+ZEPP.US,D,20210301,000000,64.116,66.616,63.02,65.592,77378,0
+ZEPP.US,D,20210302,000000,65.78,66.616,62.188,62.904,100277.75,0
+ZEPP.US,D,20210303,000000,63.512,64.168,57.644,58.704,114208.5,0
+ZEPP.US,D,20210304,000000,57.38,57.54,51.776,53.936,212700.25,0
+ZEPP.US,D,20210305,000000,55.184,55.184,49.204,54.2,240637,0
+ZEPP.US,D,20210308,000000,54.2,55.6,51.512,52.12,111841,0
+ZEPP.US,D,20210309,000000,54.124,56.772,53.404,56.132,155081.25,0
+ZEPP.US,D,20210310,000000,58.16,58.16,53.936,55.072,123124,0
+ZEPP.US,D,20210311,000000,56.848,57.264,54.616,56.888,142888.75,0
+ZEPP.US,D,20210312,000000,55.448,56.584,54.276,54.428,117011.5,0
+ZEPP.US,D,20210315,000000,55.184,59.616,54.312,55.828,185039.25,0
+ZEPP.US,D,20210316,000000,56.056,57.304,53.064,53.292,136092.75,0
+ZEPP.US,D,20210317,000000,52.156,53.784,49.96,52.724,190829.25,0
+ZEPP.US,D,20210318,000000,50.832,52.912,50.152,50.528,178496.25,0
+ZEPP.US,D,20210319,000000,49.772,51.284,48.408,48.9,185391,0
+ZEPP.US,D,20210322,000000,49.204,49.744,46.1,47.956,145028.5,0
+ZEPP.US,D,20210323,000000,47.236,48.524,43.904,44.244,268031,0
+ZEPP.US,D,20210324,000000,45.796,46.02,41.672,42.012,119636,0
+ZEPP.US,D,20210325,000000,41.484,42.012,39.592,41.784,174268.75,0
+ZEPP.US,D,20210326,000000,42.468,42.996,38.984,40.612,142729.5,0
+ZEPP.US,D,20210329,000000,41.068,42.656,39.44,39.44,125292.25,0
+ZEPP.US,D,20210330,000000,39.364,41.068,38.872,40.916,137014,0
+ZEPP.US,D,20210331,000000,41.9,42.468,40.5,40.764,70839,0
+ZEPP.US,D,20210401,000000,41.86,43.752,41.672,43.336,90967,0
+ZEPP.US,D,20210405,000000,44.472,44.512,41.048,41.596,114197.5,0
+ZEPP.US,D,20210406,000000,41.068,42.96,41.028,42.128,54444.25,0
+ZEPP.US,D,20210407,000000,41.672,42.768,40.156,40.724,66551.25,0
+ZEPP.US,D,20210408,000000,40.688,41.748,40.688,41.748,39949.75,0
+ZEPP.US,D,20210409,000000,41.144,41.844,40.5,41.292,43979.5,0
+ZEPP.US,D,20210412,000000,40.84,41.256,39.324,39.78,63404,0
+ZEPP.US,D,20210413,000000,40.12,41.18,39.324,41.068,82527.75,0
+ZEPP.US,D,20210414,000000,40.272,41.104,38.872,38.872,93681.5,0
+ZEPP.US,D,20210415,000000,38.832,40.196,37.9628,38.756,92420.5,0
+ZEPP.US,D,20210416,000000,38.756,39.836,38.152,39.628,67257.5,0
+ZEPP.US,D,20210419,000000,39.212,40.384,38.228,38.872,71863.5,0
+ZEPP.US,D,20210420,000000,38.228,38.872,37.092,37.622,89979,0
+ZEPP.US,D,20210421,000000,37.8492,39.172,37.7356,38.68,51830.5,0
+ZEPP.US,D,20210422,000000,38.264,40.272,38.264,39.172,77676.75,0
+ZEPP.US,D,20210423,000000,39.024,40.5,39.024,40.384,61019.75,0
+ZEPP.US,D,20210426,000000,40.952,42.352,40.764,42.012,74014,0
+ZEPP.US,D,20210427,000000,42.276,42.844,40.876,41.332,41820.5,0
+ZEPP.US,D,20210428,000000,41.332,42.392,40.724,41.216,61446.5,0
+ZEPP.US,D,20210429,000000,41.708,41.784,39.324,39.968,62649.25,0
+ZEPP.US,D,20210430,000000,39.552,40.16,38.72,38.872,36102,0
+ZEPP.US,D,20210503,000000,39.06,39.664,38.228,38.532,46919.5,0
+ZEPP.US,D,20210504,000000,38.152,38.72,37.0164,37.2056,68547.5,0
+ZEPP.US,D,20210505,000000,37.5084,37.8492,36.3352,36.5624,74261.25,0
+ZEPP.US,D,20210506,000000,37.0164,37.13,35.0484,36.146,88192.25,0
+ZEPP.US,D,20210507,000000,35.7676,37.3948,35.7676,36.2216,50636.5,0
+ZEPP.US,D,20210510,000000,36.2596,36.2596,34.632,35.086,104494.25,0
+ZEPP.US,D,20210511,000000,33.7992,35.4648,32.8532,35.3132,104995.25,0
+ZEPP.US,D,20210512,000000,35.3888,36.2216,34.632,35.124,76465.25,0
+ZEPP.US,D,20210513,000000,34.9348,35.5024,29.7116,30.4684,352838.75,0
+ZEPP.US,D,20210514,000000,31.4528,34.0644,31.074,33.9128,75016.25,0
+ZEPP.US,D,20210517,000000,34.3672,37.4708,33.3368,37.2056,120967.75,0
+ZEPP.US,D,20210518,000000,36.9408,37.9628,35.7676,36.4868,77423.5,0
+ZEPP.US,D,20210519,000000,35.654,36.9028,35.46,35.9944,44778.75,0
+ZEPP.US,D,20210520,000000,36.0324,37.622,36.0324,36.9028,72148.25,0
+ZEPP.US,D,20210521,000000,36.9028,37.0544,35.9944,36.676,71079,0
+ZEPP.US,D,20210524,000000,36.676,36.676,35.2756,35.9944,56772,0
+ZEPP.US,D,20210525,000000,36.2216,37.13,35.616,36.7136,41429.75,0
+ZEPP.US,D,20210526,000000,36.5624,38.568,36.4436,37.8492,51179.5,0
+ZEPP.US,D,20210527,000000,37.4708,39.364,37.2488,39.248,65098.75,0
+ZEPP.US,D,20210528,000000,38.872,39.288,37.5084,37.8112,50833.25,0
+ZEPP.US,D,20210601,000000,38.38,40.084,37.5084,39.476,75718.5,0
+ZEPP.US,D,20210602,000000,39.552,39.704,38.264,38.608,37351.5,0
+ZEPP.US,D,20210603,000000,38.416,39.024,37.5844,38.38,32844.5,0
+ZEPP.US,D,20210604,000000,38.38,39.364,38,38.796,37333.25,0
+ZEPP.US,D,20210607,000000,38.796,39.364,37.66,37.7736,37583.5,0
+ZEPP.US,D,20210608,000000,38.228,39.1,37.66,38.948,44370.75,0
+ZEPP.US,D,20210609,000000,39.44,40.876,39.06,39.932,61944.75,0
+ZEPP.US,D,20210610,000000,39.552,41.144,39.408,39.704,41105,0
+ZEPP.US,D,20210611,000000,40.12,40.64,39.74,39.968,30266.5,0
+ZEPP.US,D,20210614,000000,40.5,43.528,40.048,43.26,90778,0
+ZEPP.US,D,20210615,000000,43.452,43.676,41.256,42.428,72962.25,0
+ZEPP.US,D,20210616,000000,42.692,44.36,42.676,43.868,67129.25,0
+ZEPP.US,D,20210617,000000,44.168,45.76,42.504,42.692,105338.75,0
+ZEPP.US,D,20210618,000000,42.96,43.412,41.216,41.216,169604,0
+ZEPP.US,D,20210621,000000,41.332,41.936,39.176,39.704,56248,0
+ZEPP.US,D,20210622,000000,39.856,40.536,39.612,40.5,28207,0
+ZEPP.US,D,20210623,000000,40.348,42.128,40.196,41.86,29618,0
+ZEPP.US,D,20210624,000000,42.504,43.336,42.128,42.808,39712.5,0
+ZEPP.US,D,20210625,000000,43.184,43.452,42.768,43.112,32279.25,0
+ZEPP.US,D,20210628,000000,43.716,45.004,43.528,44.776,39056.5,0
+ZEPP.US,D,20210629,000000,45.796,48.448,45.116,47.124,130678.25,0
+ZEPP.US,D,20210630,000000,46.516,46.78,44.244,44.436,76749,0
+ZEPP.US,D,20210701,000000,45.304,45.42,42.96,43.904,45908.25,0
+ZEPP.US,D,20210702,000000,44.056,44.208,42.58,42.62,29213.25,0
+ZEPP.US,D,20210706,000000,42.2,42.732,39.476,40.652,85307.5,0
+ZEPP.US,D,20210707,000000,40.724,41.708,38.456,38.984,60280.5,0
+ZEPP.US,D,20210708,000000,37.8492,38.216,36.0324,37.9248,69120.5,0
+ZEPP.US,D,20210709,000000,38.456,39.664,38.152,39.44,35625,0
+ZEPP.US,D,20210712,000000,39.628,40.688,38.756,40.652,37077.5,0
+ZEPP.US,D,20210713,000000,40.84,44.132,40.576,41.636,79696.5,0
+ZEPP.US,D,20210714,000000,41.824,43.516,41.144,41.596,52648,0
+ZEPP.US,D,20210715,000000,42.012,42.732,40.8,41.976,75432.75,0
+ZEPP.US,D,20210716,000000,41.636,42.484,39.4,39.816,53659,0
+ZEPP.US,D,20210719,000000,38.796,39.172,37.3572,38.492,44884.25,0
+ZEPP.US,D,20210720,000000,38.568,40.46,38.116,39.704,29288.25,0
+ZEPP.US,D,20210721,000000,39.816,42.316,39.816,41.976,39566,0
+ZEPP.US,D,20210722,000000,42.164,42.692,40.688,42.504,18965.5,0
+ZEPP.US,D,20210723,000000,40.916,40.916,38.984,39.476,43550.75,0
+ZEPP.US,D,20210726,000000,39.024,40.876,37.66,40.652,54377.25,0
+ZEPP.US,D,20210727,000000,39.816,39.816,36.2596,38.116,70660.5,0
+ZEPP.US,D,20210728,000000,39.024,41.484,38.984,40.8,32106.75,0
+ZEPP.US,D,20210729,000000,41.18,42.58,40.124,41.708,39429.75,0
+ZEPP.US,D,20210730,000000,41.636,43.488,41.636,42.164,30646,0
+ZEPP.US,D,20210802,000000,43.676,43.792,41.86,41.976,44501,0
+ZEPP.US,D,20210803,000000,43.072,44.624,43.072,44.284,51828,0
+ZEPP.US,D,20210804,000000,43.98,44.776,42.884,43.224,21360.5,0
+ZEPP.US,D,20210805,000000,42.692,43.828,42.428,42.768,15628,0
+ZEPP.US,D,20210806,000000,42.428,42.884,41.52,42.768,20579.25,0
+ZEPP.US,D,20210809,000000,42.24,43.868,41.636,43.112,21470,0
+ZEPP.US,D,20210810,000000,43.376,43.472,41.9,41.976,18766,0
+ZEPP.US,D,20210811,000000,42.276,42.276,40.612,41.292,19733,0
+ZEPP.US,D,20210812,000000,41.636,41.636,39.74,40.044,33990.25,0
+ZEPP.US,D,20210813,000000,40.232,40.688,39.552,39.78,17545,0
+ZEPP.US,D,20210816,000000,39.816,39.816,36.9028,37.3192,45448,0
+ZEPP.US,D,20210817,000000,36.0324,37.168,34.4808,36.4868,46890.25,0
+ZEPP.US,D,20210818,000000,36.9028,38.34,36.3732,37.13,29426.75,0
+ZEPP.US,D,20210819,000000,37.8112,39.364,35.4456,36.108,55138,0
+ZEPP.US,D,20210820,000000,35.9188,38.228,35.3888,36.7516,39554.5,0
+ZEPP.US,D,20210823,000000,36.7136,38.532,36.4948,38.532,24178.5,0
+ZEPP.US,D,20210824,000000,39.06,41.256,38.644,41.104,32433,0
+ZEPP.US,D,20210825,000000,40.46,42.052,40.008,40.724,21238.75,0
+ZEPP.US,D,20210826,000000,40.876,41.52,40.12,40.5,21816,0
+ZEPP.US,D,20210827,000000,40.84,41.444,40.196,40.5,24777,0
+ZEPP.US,D,20210830,000000,40.536,41.636,39.024,41.444,31444.25,0
+ZEPP.US,D,20210831,000000,41.484,42.92,40.724,41.18,63754.25,0
+ZEPP.US,D,20210901,000000,41.636,41.976,40.956,41.708,30999,0
+ZEPP.US,D,20210902,000000,41.636,42.544,41.144,41.408,26360,0
+ZEPP.US,D,20210903,000000,41.52,42.316,41.144,41.824,21157.5,0
+ZEPP.US,D,20210907,000000,41.976,42.428,41.18,41.292,22959,0
+ZEPP.US,D,20210908,000000,41.216,41.708,39.4,40.196,20244,0
+ZEPP.US,D,20210909,000000,39.78,40.12,38.832,39.212,16917.5,0
+ZEPP.US,D,20210910,000000,39.06,40.232,38.264,38.532,19517.75,0
+ZEPP.US,D,20210913,000000,38.228,38.228,37.092,37.622,33328.5,0
+ZEPP.US,D,20210914,000000,37.7356,37.7356,34.5564,35.8052,58424,0
+ZEPP.US,D,20210915,000000,35.8052,36.184,34.8592,35.5024,28594.75,0
+ZEPP.US,D,20210916,000000,35.124,36.146,34.9348,35.3888,42945.75,0
+ZEPP.US,D,20210917,000000,35.4648,35.4648,34.7076,35.0484,35437.25,0
+ZEPP.US,D,20210920,000000,34.4428,34.642,33.1604,33.9128,62025,0
+ZEPP.US,D,20210921,000000,33.9128,34.14,33.3072,33.3072,30886.5,0
+ZEPP.US,D,20210922,000000,34.0644,34.1136,32.7772,33.2696,48838.75,0
+ZEPP.US,D,20210923,000000,33.61,34.0644,33.224,33.8752,28013.75,0
+ZEPP.US,D,20210924,000000,33.7236,33.7236,32.7772,33.0424,42668.75,0
+ZEPP.US,D,20210927,000000,32.7396,33.2692,32.172,32.7016,52343.25,0
+ZEPP.US,D,20210928,000000,32.3612,32.5124,31.4528,31.7556,51773.5,0
+ZEPP.US,D,20210929,000000,31.8312,32.134,30.8472,30.9984,45434.75,0
+ZEPP.US,D,20210930,000000,30.658,31.2444,30.3172,30.3928,123317.75,0
+ZEPP.US,D,20211001,000000,30.2792,30.6956,29.75,30.128,99667.75,0
+ZEPP.US,D,20211004,000000,29.9008,30.2792,29.5604,29.9008,62477.25,0
+ZEPP.US,D,20211005,000000,30.2036,31.9824,29.9388,31.9824,31216.75,0
+ZEPP.US,D,20211006,000000,31.5284,33.8752,31.4148,33.4208,36721,0
+ZEPP.US,D,20211007,000000,33.3072,34.5184,32.8908,33.4964,49505.75,0
+ZEPP.US,D,20211008,000000,33.1936,33.9508,32.9288,33.2696,18887.5,0
+ZEPP.US,D,20211011,000000,33.4964,34.5564,33.1936,33.6856,31996,0
+ZEPP.US,D,20211012,000000,34.0644,34.3668,33.0044,33.156,21113,0
+ZEPP.US,D,20211013,000000,33.0044,33.8752,32.7396,33.648,17625.75,0
+ZEPP.US,D,20211014,000000,33.648,33.8752,32.8532,33.3828,15857.75,0
+ZEPP.US,D,20211015,000000,33.3828,33.9176,33.0424,33.3452,16986,0
+ZEPP.US,D,20211018,000000,33.4208,34.8212,33.1936,34.2912,22182,0
+ZEPP.US,D,20211019,000000,35.086,35.086,33.8372,34.8212,21585,0
+ZEPP.US,D,20211020,000000,35.4268,36.7136,35.128,35.654,33206.75,0
+ZEPP.US,D,20211021,000000,35.5784,36.3352,34.7076,36.0324,18029.75,0
+ZEPP.US,D,20211022,000000,36.0324,36.8272,34.7456,34.8212,14850.25,0
+ZEPP.US,D,20211025,000000,35.086,35.8432,34.8572,35.3512,24112.5,0
+ZEPP.US,D,20211026,000000,35.2756,35.8812,33.4964,33.6856,24556,0
+ZEPP.US,D,20211027,000000,33.2316,33.6876,32.5504,32.626,15470.5,0
+ZEPP.US,D,20211028,000000,32.7396,33.2316,31.5284,32.134,36928,0
+ZEPP.US,D,20211029,000000,31.7932,32.134,31.074,31.074,18243.25,0
+ZEPP.US,D,20211101,000000,31.3768,33.118,31.2636,32.8908,23492.25,0
+ZEPP.US,D,20211102,000000,32.664,33.2696,32.3324,32.7772,15666.25,0
+ZEPP.US,D,20211103,000000,32.3612,33.648,32.3612,33.4964,20461,0
+ZEPP.US,D,20211104,000000,33.61,34.4808,32.626,32.7396,19444.75,0
+ZEPP.US,D,20211105,000000,32.626,33.7616,32.626,33.4588,17239.25,0
+ZEPP.US,D,20211108,000000,33.0044,33.364,32.3988,32.664,30248.25,0
+ZEPP.US,D,20211109,000000,32.4744,32.8428,31.8692,32.134,18412,0
+ZEPP.US,D,20211110,000000,32.134,32.8152,31.8696,32.134,16731.5,0
+ZEPP.US,D,20211111,000000,32.7772,34.6408,32.3988,34.3292,26831.25,0
+ZEPP.US,D,20211112,000000,34.4808,34.9728,34.14,34.8592,12386.75,0
+ZEPP.US,D,20211115,000000,35.086,35.086,32.172,32.172,56464.25,0
+ZEPP.US,D,20211116,000000,32.172,32.2476,30.3172,30.8472,53787.5,0
+ZEPP.US,D,20211117,000000,30.658,31.0364,29.9008,30.3172,70454.75,0
+ZEPP.US,D,20211118,000000,30.2792,30.9796,29.634,30.0144,75990.5,0
+ZEPP.US,D,20211119,000000,29.9008,30.582,28.4624,29.1816,45570.5,0
+ZEPP.US,D,20211122,000000,29.144,30.2792,28.8412,29.4844,33261.5,0
+ZEPP.US,D,20211123,000000,29.4844,29.7504,28.8412,29.106,30354,0
+ZEPP.US,D,20211124,000000,28.8788,30.3172,28.8316,29.8632,26672.25,0
+ZEPP.US,D,20211126,000000,28.3492,29.5224,28.3492,28.9168,33525.5,0
+ZEPP.US,D,20211129,000000,29.144,29.4844,28.3868,28.4624,23093.75,0
+ZEPP.US,D,20211130,000000,28.3868,28.4248,24.9808,25.6996,115448.5,0
+ZEPP.US,D,20211201,000000,26.0024,27.4408,26.0024,26.2296,36445.25,0
+ZEPP.US,D,20211202,000000,26.1916,27.2892,25.7336,26.0024,28219.25,0
+ZEPP.US,D,20211203,000000,26.0024,26.0024,22.7096,22.8988,102034.5,0
+ZEPP.US,D,20211206,000000,23.6556,25.704,22.4824,24.7532,63172,0
+ZEPP.US,D,20211207,000000,25.7376,26.0024,24.9936,25.1696,26032.75,0
+ZEPP.US,D,20211208,000000,25.1696,25.4724,24.4504,24.4884,41754.75,0
+ZEPP.US,D,20211209,000000,24.64,25.3588,24.0344,24.7912,49223,0
+ZEPP.US,D,20211210,000000,24.7532,25.2456,22.9744,23.05,40161.25,0
+ZEPP.US,D,20211213,000000,22.2552,22.634,19.8708,21.044,154623.75,0
+ZEPP.US,D,20211214,000000,20.5144,21.4604,20.4008,20.59,78074.75,0
+ZEPP.US,D,20211215,000000,19.8328,20.2872,19.0004,19.4924,93056.25,0
+ZEPP.US,D,20211216,000000,19.4924,20.0224,17.2212,17.2592,175770.75,0
+ZEPP.US,D,20211217,000000,16.9564,18.2432,16.1236,17.6756,377465.75,0
+ZEPP.US,D,20211220,000000,17.7892,18.6216,17.3348,17.6756,164196,0
+ZEPP.US,D,20211221,000000,17.8268,19.114,17.7892,18.7732,91828.75,0
+ZEPP.US,D,20211222,000000,18.546,19.0948,18.4704,18.8112,61445.25,0
+ZEPP.US,D,20211223,000000,18.7732,20.1736,18.584,19.606,81611.5,0
+ZEPP.US,D,20211227,000000,19.7952,19.7952,17.7512,17.7892,95236.5,0
+ZEPP.US,D,20211228,000000,17.6,18.8112,17.4108,18.3948,156409,0
+ZEPP.US,D,20211229,000000,18.4324,18.8868,17.7136,18.1676,58842.5,0
+ZEPP.US,D,20211230,000000,18.092,19.776,18.092,19.114,97296.5,0
+ZEPP.US,D,20211231,000000,18.6216,19.2272,18.3568,19.114,131155.75,0
+ZEPP.US,D,20220103,000000,19.114,20.0224,18.868,19.2652,65373.25,0
+ZEPP.US,D,20220104,000000,19.4924,19.6816,18.3568,18.8112,42622.75,0
+ZEPP.US,D,20220105,000000,18.546,19.076,17.8268,18.3568,44486,0
+ZEPP.US,D,20220106,000000,18.9244,19.3788,18.2056,19.038,87161,0
+ZEPP.US,D,20220107,000000,18.9244,19.3788,18.8488,19.076,48676,0
+ZEPP.US,D,20220110,000000,19.038,19.1896,18.8112,19.114,35209.5,0
+ZEPP.US,D,20220111,000000,19.1516,19.4924,18.7352,19.0004,58851.25,0
+ZEPP.US,D,20220112,000000,19.114,19.9844,19.114,19.7196,93026.75,0
+ZEPP.US,D,20220113,000000,19.7196,19.85,18.7732,18.9244,30672,0
+ZEPP.US,D,20220114,000000,18.9244,19.3032,18.8488,19.076,24734.5,0
+ZEPP.US,D,20220118,000000,18.9244,19.322,18.6596,18.9624,35192,0
+ZEPP.US,D,20220119,000000,18.9244,19.7196,18.7732,19.4924,33675.5,0
+ZEPP.US,D,20220120,000000,19.7572,20.4008,19.4924,19.53,27713.25,0
+ZEPP.US,D,20220121,000000,19.4168,19.4924,18.8112,19.076,39143.5,0
+ZEPP.US,D,20220124,000000,18.9244,19.6784,18.2812,19.4544,79346.75,0
+ZEPP.US,D,20220125,000000,19.038,19.2272,18.7732,18.9244,28765.75,0
+ZEPP.US,D,20220126,000000,19.0004,19.7088,18.546,18.9244,48846.75,0
+ZEPP.US,D,20220127,000000,19.076,19.5236,18.4324,18.584,45449.5,0
+ZEPP.US,D,20220128,000000,18.3568,18.4976,16.3888,16.4264,66075,0
+ZEPP.US,D,20220131,000000,16.4264,18.8868,16.4264,18.8488,48250.25,0
+ZEPP.US,D,20220201,000000,18.9244,19.4168,18.5084,18.8112,42988.25,0
+ZEPP.US,D,20220202,000000,19.1896,19.1896,17.4484,17.524,21188,0
+ZEPP.US,D,20220203,000000,17.4108,17.4108,16.3888,16.578,27720,0
+ZEPP.US,D,20220204,000000,16.4644,17.2212,16.4264,16.9564,21480.25,0
+ZEPP.US,D,20220207,000000,16.9564,17.3728,16.5236,16.7292,22008.5,0
+ZEPP.US,D,20220208,000000,16.4644,17.108,16.4644,16.6156,16140.75,0
+ZEPP.US,D,20220209,000000,16.7292,17.486,16.3888,17.2592,35470,0
+ZEPP.US,D,20220210,000000,16.9564,17.2828,16.3328,16.5024,42594.5,0
+ZEPP.US,D,20220211,000000,16.6536,17.1836,16.2752,16.3888,48682.75,0
+ZEPP.US,D,20220214,000000,16.3888,16.9564,16.048,16.2752,22048.5,0
+ZEPP.US,D,20220215,000000,16.2752,17.032,16.1996,16.8428,26498,0
+ZEPP.US,D,20220216,000000,17.032,17.4484,16.6916,16.8052,45072.25,0
+ZEPP.US,D,20220217,000000,16.578,16.7292,15.5748,15.7076,30406,0
+ZEPP.US,D,20220218,000000,15.518,16.2372,15.2912,15.8968,41557.25,0
+ZEPP.US,D,20220222,000000,15.6316,15.8208,14.3448,14.3828,49855,0
+ZEPP.US,D,20220223,000000,14.7232,14.7992,13.7016,13.8908,35246.25,0
+ZEPP.US,D,20220224,000000,12.8688,14.3068,12.3112,14.3068,43095,0
+ZEPP.US,D,20220225,000000,14.3068,14.572,13.8908,14.3448,19186.5,0
+ZEPP.US,D,20220228,000000,14.004,14.4584,13.55,13.7772,29397,0
+ZEPP.US,D,20220301,000000,13.7016,13.9664,12.8688,13.1336,27510.25,0
+ZEPP.US,D,20220302,000000,13.1336,13.3608,12.8688,13.3228,21406,0
+ZEPP.US,D,20220303,000000,13.3988,13.4364,12.566,12.7552,22817.5,0
+ZEPP.US,D,20220304,000000,12.6416,12.6416,12.074,12.1116,23946.25,0
+ZEPP.US,D,20220307,000000,12.036,12.036,11.2792,11.3928,88269.5,0
+ZEPP.US,D,20220308,000000,11.582,12.1496,11.506,11.7712,41123.25,0
+ZEPP.US,D,20220309,000000,12.036,12.6036,11.8848,12.4904,22401.25,0
+ZEPP.US,D,20220310,000000,12.1496,12.2252,11.1276,11.2032,44384.75,0
+ZEPP.US,D,20220311,000000,11.3548,11.4872,9.9544,10.068,55042,0
+ZEPP.US,D,20220314,000000,9.9544,10.1056,9.2732,9.2732,41290.25,0
+ZEPP.US,D,20220315,000000,8.9704,9.9544,8.8944,9.6892,33786.5,0
+ZEPP.US,D,20220316,000000,11.052,12.7172,11.052,11.8088,116696.25,0
+ZEPP.US,D,20220317,000000,12.1496,12.1876,10.7112,11.2792,74240.25,0
+ZEPP.US,D,20220318,000000,11.2792,12.1876,11.1656,11.7332,148753.75,0
+ZEPP.US,D,20220321,000000,12.074,12.074,10.6736,11.09,102198.5,0
+ZEPP.US,D,20220322,000000,11.4304,11.9224,11.2412,11.6576,101698,0
+ZEPP.US,D,20220323,000000,11.582,11.8468,11.2412,11.6952,90229.5,0
+ZEPP.US,D,20220324,000000,11.6576,11.8088,11.3548,11.544,107210,0
+ZEPP.US,D,20220325,000000,11.72,12.2,11.44,11.92,47251.75,0
+ZEPP.US,D,20220328,000000,11.96,12.078,11.08,11.36,55763.75,0
+ZEPP.US,D,20220329,000000,11.44,12.32,11.36,12.2,59555,0
+ZEPP.US,D,20220330,000000,12.12,12.32,11.44,11.48,39640.25,0
+ZEPP.US,D,20220331,000000,11.44,11.88,11.32,11.52,33485.75,0
+ZEPP.US,D,20220401,000000,12,12.28,11.28,11.48,40800,0
+ZEPP.US,D,20220404,000000,11.84,12.76,11.8,12.72,40951.75,0
+ZEPP.US,D,20220405,000000,12.8,12.8,11.72,11.8,20845,0
+ZEPP.US,D,20220406,000000,11.6,11.72,11.04,11.56,34511.5,0
+ZEPP.US,D,20220407,000000,11.4,11.5196,10.8,11.2,23440.5,0
+ZEPP.US,D,20220408,000000,11.24,11.84,10.8,11.52,23171,0
+ZEPP.US,D,20220411,000000,11.2,11.68,10.96,10.96,33602.5,0
+ZEPP.US,D,20220412,000000,11.2,11.4,10.68,10.84,15434.25,0
+ZEPP.US,D,20220413,000000,11,11.16,10.64,10.96,41063.25,0
+ZEPP.US,D,20220414,000000,10.92,11.12,10.56,10.6,17328.25,0
+ZEPP.US,D,20220418,000000,10.44,10.48,9.8,10.2,36829.5,0
+ZEPP.US,D,20220419,000000,10.16,11,9.88,10.72,12551,0
+ZEPP.US,D,20220420,000000,10.68,10.72,10.04,10.52,29038.5,0
+ZEPP.US,D,20220421,000000,10.44,10.636,10,10,21231.5,0
+ZEPP.US,D,20220422,000000,10.08,10.48,9.8,10.28,24692.25,0
+ZEPP.US,D,20220425,000000,9.88,10.62,9.88,10.44,29066.25,0
+ZEPP.US,D,20220426,000000,10.24,10.24,9.64,9.72,15922.5,0
+ZEPP.US,D,20220427,000000,9.68,10.1976,9.36,9.96,28847.5,0
+ZEPP.US,D,20220428,000000,10.2,10.36,9.68,9.92,14669.75,0
+ZEPP.US,D,20220429,000000,10.4,10.52,9.68,9.68,29451.5,0
+ZEPP.US,D,20220502,000000,10,10.56,9.6,10.56,26014,0
+ZEPP.US,D,20220503,000000,10.96,10.96,9.96,10.16,20219.5,0
+ZEPP.US,D,20220504,000000,10.16,10.44,9.8,9.96,28469.25,0
+ZEPP.US,D,20220505,000000,9.68,9.7528,9.24,9.48,34443,0
+ZEPP.US,D,20220506,000000,9.36,9.68,9.0004,9.36,45481.5,0
+ZEPP.US,D,20220509,000000,9.2,9.68,8.6,9.08,31940.25,0
+ZEPP.US,D,20220510,000000,9.24,9.4396,8.6,8.76,11784.5,0
+ZEPP.US,D,20220511,000000,8.84,9,8.2,8.4,36072.75,0
+ZEPP.US,D,20220512,000000,8.68,9.16,8.56,8.88,27814,0
+ZEPP.US,D,20220513,000000,9,9.28,8.76,8.84,44033.25,0
+ZEPP.US,D,20220516,000000,8.92,9.08,8.2,8.32,38021.25,0
+ZEPP.US,D,20220517,000000,8.76,9.48,8.48,8.88,37511,0
+ZEPP.US,D,20220518,000000,8.8,9.28,8.6,8.84,45473,0
+ZEPP.US,D,20220519,000000,8.76,9.18,8.6,8.68,26103,0
+ZEPP.US,D,20220520,000000,8.72,8.7996,8.04,8.56,60024,0
+ZEPP.US,D,20220523,000000,8.76,9.04,8.24,8.8,37492.25,0
+ZEPP.US,D,20220524,000000,8.32,8.56,8.08,8.16,65890,0
+ZEPP.US,D,20220525,000000,8.32,8.376,8,8.08,23968.25,0
+ZEPP.US,D,20220526,000000,8.08,8.4,7.934,8.4,45144.25,0
+ZEPP.US,D,20220527,000000,8.28,8.72,8.2,8.2,24895,0
+ZEPP.US,D,20220531,000000,8.56,8.7824,8.16,8.16,259824.5,0
+ZEPP.US,D,20220601,000000,8.16,8.73,8.16,8.44,34269,0
+ZEPP.US,D,20220602,000000,8.52,8.56,8.32,8.4,34777,0
+ZEPP.US,D,20220603,000000,8.2,8.68,8.16,8.4,36145.25,0
+ZEPP.US,D,20220606,000000,8.4,8.64,8.2,8.28,35108.25,0
+ZEPP.US,D,20220607,000000,8.28,8.64,8.24,8.32,14336.5,0
+ZEPP.US,D,20220608,000000,8.2,9.12,8.2,8.68,78411.25,0
+ZEPP.US,D,20220609,000000,8.44,8.92,8.32,8.4,27018.25,0
+ZEPP.US,D,20220610,000000,8.52,8.56,8.2,8.32,18999.75,0
+ZEPP.US,D,20220613,000000,8.2,8.28,8.04,8.04,56721.75,0
+ZEPP.US,D,20220614,000000,7.8,8.48,7.8,7.8,31285.5,0
+ZEPP.US,D,20220615,000000,7.8,8.32,7.64,8.12,17704.25,0
+ZEPP.US,D,20220616,000000,7.72,8.08,7.64,7.72,33221.5,0
+ZEPP.US,D,20220617,000000,7.68,8.08,7.68,7.68,90414.25,0
+ZEPP.US,D,20220621,000000,7.8476,8.3172,7.68,7.92,26035.5,0
+ZEPP.US,D,20220622,000000,7.68,8.16,7.68,7.72,19323.25,0
+ZEPP.US,D,20220623,000000,7.88,8.0272,7.72,7.96,9394.75,0
+ZEPP.US,D,20220624,000000,8,8.2,8,8.12,18310,0
+ZEPP.US,D,20220627,000000,8.08,8.16,8.04,8.08,10999.75,0
+ZEPP.US,D,20220628,000000,8.08,8.32,7.88,7.88,17001.25,0
+ZEPP.US,D,20220629,000000,7.8,7.96,7.6,7.6,22322.5,0
+ZEPP.US,D,20220630,000000,7.52,7.8548,7.4,7.4,16229.5,0
+ZEPP.US,D,20220701,000000,7.4,7.64,7,7.08,61524.5,0
+ZEPP.US,D,20220705,000000,7.04,7.52,6.84,7.52,95756,0
+ZEPP.US,D,20220706,000000,7.52,7.7596,7.12,7.48,15277.5,0
+ZEPP.US,D,20220707,000000,7.6396,7.6396,7.24,7.4,11030.75,0
+ZEPP.US,D,20220708,000000,7.4,7.56,7.2,7.28,18093.75,0
+ZEPP.US,D,20220711,000000,7.16,7.2,7,7.08,51356.5,0
+ZEPP.US,D,20220712,000000,7.24,7.24,6.96,7.2,14102.25,0
+ZEPP.US,D,20220713,000000,6.96,7.2,6.84,7.16,19135.25,0
+ZEPP.US,D,20220714,000000,6.96,7.08,6.84,7.04,8194.75,0
+ZEPP.US,D,20220715,000000,7.24,7.24,6.76,6.8,43755.5,0
+ZEPP.US,D,20220718,000000,7.08,7.5996,6.92,7.12,20250.75,0
+ZEPP.US,D,20220719,000000,7.12,7.32,6.92,7.04,18921.75,0
+ZEPP.US,D,20220720,000000,7.2,7.36,6.96,7.16,16503,0
+ZEPP.US,D,20220721,000000,7,7.32,6.96,7.12,14789,0
+ZEPP.US,D,20220722,000000,7.32,7.48,7,7.12,18718.75,0
+ZEPP.US,D,20220725,000000,7.28,7.28,7,7.04,6134.75,0
+ZEPP.US,D,20220726,000000,7.16,7.16,6.8,6.84,27006,0
+ZEPP.US,D,20220727,000000,6.84,7.04,6.8,6.96,6057.5,0
+ZEPP.US,D,20220728,000000,7,7.16,6.84,7.04,8277.5,0
+ZEPP.US,D,20220729,000000,6.96,7.2,6.92,6.96,5758.5,0
+ZEPP.US,D,20220801,000000,6.88,6.8816,6.8,6.84,12705.25,0
+ZEPP.US,D,20220802,000000,6.8,6.96,6.7088,6.88,15864,0
+ZEPP.US,D,20220803,000000,7,7,6.8,6.8,15214.5,0
+ZEPP.US,D,20220804,000000,6.96,7.0796,6.76,6.76,18179.5,0
+ZEPP.US,D,20220805,000000,6.8,6.8,6.68,6.76,11409.25,0
+ZEPP.US,D,20220808,000000,6.76,6.88,6.72,6.88,13703.5,0
+ZEPP.US,D,20220809,000000,6.92,6.9488,6.72,6.84,8873.75,0
+ZEPP.US,D,20220810,000000,6.84,7.16,6.76,7.16,16606,0
+ZEPP.US,D,20220811,000000,7.28,7.68,7.2,7.5852,38605.5,0
+ZEPP.US,D,20220812,000000,7.88,8.36,7.7072,8.16,38382.25,0
+ZEPP.US,D,20220815,000000,8.28,8.48,8.04,8.2,18952,0
+ZEPP.US,D,20220816,000000,8.36,8.5952,8.08,8.44,57042.75,0
+ZEPP.US,D,20220817,000000,8.56,8.56,8.12,8.32,19466.25,0
+ZEPP.US,D,20220818,000000,8.32,8.4992,8.24,8.44,25620.75,0
+ZEPP.US,D,20220819,000000,8.6,8.6,8,8.12,16377.25,0
+ZEPP.US,D,20220822,000000,8.08,8.08,7.6,7.84,19073.5,0
+ZEPP.US,D,20220823,000000,7.64,8.08,7.64,7.84,20468,0
+ZEPP.US,D,20220824,000000,7.92,8.36,7.76,8.32,23972.5,0
+ZEPP.US,D,20220825,000000,8,8.16,7.8,8,20565.75,0
+ZEPP.US,D,20220826,000000,8,8,7.44,7.56,12695.25,0
+ZEPP.US,D,20220829,000000,7.48,8,7.48,7.88,17053.25,0
+ZEPP.US,D,20220830,000000,7.8,7.88,7.52,7.72,16230.75,0
+ZEPP.US,D,20220831,000000,7.64,7.76,7.6,7.64,17487,0
+ZEPP.US,D,20220901,000000,7.6,7.72,7.4,7.72,10558.75,0
+ZEPP.US,D,20220902,000000,7.64,7.68,7.28,7.56,29828.25,0
+ZEPP.US,D,20220906,000000,7.4,7.52,7.2,7.24,14592.25,0
+ZEPP.US,D,20220907,000000,7.16,7.44,7.16,7.4,13968.75,0
+ZEPP.US,D,20220908,000000,7.24,7.6744,7.22,7.6,6941,0
+ZEPP.US,D,20220909,000000,7.76,8.2,7.64,8,13176.25,0
+ZEPP.US,D,20220912,000000,8.2,8.2,7.88,8.16,6320.25,0
+ZEPP.US,D,20220913,000000,8.04,8.08,7.76,7.96,42358,0
+ZEPP.US,D,20220914,000000,7.96,8.04,7.64,7.96,9880.25,0
+ZEPP.US,D,20220915,000000,7.84,8,7.68,7.92,7565,0
+ZEPP.US,D,20220916,000000,7.76,7.76,7.16,7.16,19531,0
+ZEPP.US,D,20220919,000000,7.2,7.48,7,7.08,16633.5,0
+ZEPP.US,D,20220920,000000,7.08,7.0968,6.8,6.84,12687,0
+ZEPP.US,D,20220921,000000,6.72,6.84,6.48,6.48,19098,0
+ZEPP.US,D,20220922,000000,6.6,6.64,6.2,6.28,24375.25,0
+ZEPP.US,D,20220923,000000,6.16,6.28,5.64,5.92,27269.75,0
+ZEPP.US,D,20220926,000000,5.84,6.04,5.22,5.28,75046.25,0
+ZEPP.US,D,20220927,000000,5.52,5.72,5.36,5.72,17202.5,0
+ZEPP.US,D,20220928,000000,5.6,6.04,5.4164,5.76,12464.75,0
+ZEPP.US,D,20220929,000000,5.64,5.76,5.4,5.48,15262.75,0
+ZEPP.US,D,20220930,000000,5.36,5.5996,5.36,5.48,4758,0
+ZEPP.US,D,20221003,000000,5.2,5.52,5.2,5.44,17823.25,0
+ZEPP.US,D,20221004,000000,5.44,5.7532,5.44,5.64,10020.5,0
+ZEPP.US,D,20221005,000000,6.04,6.04,5.6,5.76,5461.25,0
+ZEPP.US,D,20221006,000000,5.68,5.76,5.48,5.52,10146.25,0
+ZEPP.US,D,20221007,000000,5.6,5.6,5.2,5.32,14832.5,0
+ZEPP.US,D,20221010,000000,5.2,5.2108,5,5.08,16749.5,0
+ZEPP.US,D,20221011,000000,5.04,5.28,5,5,22911.75,0
+ZEPP.US,D,20221012,000000,5.16,5.312,4.96,5.28,9166.75,0
+ZEPP.US,D,20221013,000000,5,5.16,4.88,5.12,15204.75,0
+ZEPP.US,D,20221014,000000,5.24,5.2552,4.8,4.88,11722.5,0
+ZEPP.US,D,20221017,000000,4.84,5.22,4.84,5.16,6512,0
+ZEPP.US,D,20221018,000000,5.08,5.5084,5.08,5.44,10153.75,0
+ZEPP.US,D,20221019,000000,5.16,5.3596,5,5,8666,0
+ZEPP.US,D,20221020,000000,5,5.0704,4.76,4.8,10631.25,0
+ZEPP.US,D,20221021,000000,4.7308,4.8,4.64,4.68,8054.75,0
+ZEPP.US,D,20221024,000000,4.36,4.4996,4.2,4.48,32284,0
+ZEPP.US,D,20221025,000000,4.36,4.5988,4.32,4.5204,4980,0
+ZEPP.US,D,20221026,000000,4.8588,4.96,4.66,4.92,6386,0
+ZEPP.US,D,20221027,000000,4.88,4.972,4.8,4.96,3727.25,0
+ZEPP.US,D,20221028,000000,5.28,5.28,4.88,5.08,12128.75,0
+ZEPP.US,D,20221031,000000,4.92,5.16,4.88,4.92,11153.5,0
+ZEPP.US,D,20221101,000000,5.2,5.3452,5.2,5.2,2607.5,0
+ZEPP.US,D,20221102,000000,5.2,5.3596,5,5,10427.75,0
+ZEPP.US,D,20221103,000000,4.88,4.9232,4.56,4.76,29394.5,0
+ZEPP.US,D,20221104,000000,5.0752,5.2,4.8,4.88,22308.75,0
+ZEPP.US,D,20221107,000000,4.88,4.96,4.4,4.56,19411.25,0
+ZEPP.US,D,20221108,000000,4.6712,4.68,4.44,4.6,14057.25,0
+ZEPP.US,D,20221109,000000,4.64,4.88,4.48,4.68,19565.75,0
+ZEPP.US,D,20221110,000000,4.96,4.96,4.6,4.76,17623.25,0
+ZEPP.US,D,20221111,000000,4.72,5.32,4.72,5.08,15714,0
+ZEPP.US,D,20221114,000000,5.08,5.1448,4.8,4.88,20459.75,0
+ZEPP.US,D,20221115,000000,4.88,5.6,4.88,5.52,40272,0
+ZEPP.US,D,20221116,000000,5.48,5.48,5.2404,5.28,16605.25,0
+ZEPP.US,D,20221117,000000,5.2,5.44,5.04,5.2,14746.75,0
+ZEPP.US,D,20221118,000000,5.28,5.32,5,5.28,16293.75,0
+ZEPP.US,D,20221121,000000,5.08,5.48,5.0784,5.12,18069.5,0
+ZEPP.US,D,20221122,000000,5,5.12,5,5.04,4303.75,0
+ZEPP.US,D,20221123,000000,4.96,5.04,4.84,4.84,16248.5,0
+ZEPP.US,D,20221125,000000,5,5.05,4.84,4.9104,5052,0
+ZEPP.US,D,20221128,000000,4.84,4.92,4.6,4.6,33912.25,0
+ZEPP.US,D,20221129,000000,4.8,4.8256,4.64,4.6416,15448.5,0
+ZEPP.US,D,20221130,000000,4.68,4.92,4.68,4.8,36112,0
+ZEPP.US,D,20221201,000000,4.88,5.12,4.84,5.12,13001.5,0
+ZEPP.US,D,20221202,000000,5.12,5.4,5.04,5.36,17309.5,0
+ZEPP.US,D,20221205,000000,5.56,6.4,5.56,6.28,44275.25,0
+ZEPP.US,D,20221206,000000,6.48,6.72,6,6.24,39081.25,0
+ZEPP.US,D,20221207,000000,6.08,6.2,5.5204,5.6836,22089.25,0
+ZEPP.US,D,20221208,000000,5.72,6.36,5.64,6.2536,16314.25,0
+ZEPP.US,D,20221209,000000,6.24,6.7196,6.08,6.24,22913.75,0
+ZEPP.US,D,20221212,000000,6.36,6.36,5.8892,6.2,13466,0
+ZEPP.US,D,20221213,000000,6.28,6.52,5.9204,6.32,35096.25,0
+ZEPP.US,D,20221214,000000,6.24,6.3196,5.6,6.0208,22078,0
+ZEPP.US,D,20221215,000000,6.08,6.44,5.92,6.4,32546,0
+ZEPP.US,D,20221216,000000,6.4,6.68,6.32,6.6,38265,0
+ZEPP.US,D,20221219,000000,6.76,6.76,6.44,6.52,15344.75,0
+ZEPP.US,D,20221220,000000,6.44,6.56,6.2,6.28,19195.5,0
+ZEPP.US,D,20221221,000000,6.2,6.3996,6.08,6.3892,17286.25,0
+ZEPP.US,D,20221222,000000,6.4,6.4,4.92,6,63239.25,0
+ZEPP.US,D,20221223,000000,5.84,6.08,5.84,6,8880.75,0
+ZEPP.US,D,20221227,000000,6,6.0404,5.44,5.44,22053.75,0
+ZEPP.US,D,20221228,000000,5.32,5.56,5.2136,5.4,23962.25,0
+ZEPP.US,D,20221229,000000,5.36,6.16,5.32,5.92,12063.25,0
+ZEPP.US,D,20221230,000000,5.6,5.92,5.6,5.8,20594.75,0
+ZEPP.US,D,20230103,000000,5.8,6.3596,5.8,6.28,12686.5,0
+ZEPP.US,D,20230104,000000,6.16,6.6292,6.12,6.56,32673.5,0
+ZEPP.US,D,20230105,000000,6.68,6.8,6.48,6.56,26395.75,0
+ZEPP.US,D,20230106,000000,6.72,7.24,6.4,7.12,15229.75,0
+ZEPP.US,D,20230109,000000,7.2,8,7.04,7.2,53464.75,0
+ZEPP.US,D,20230110,000000,7.44,7.96,7.08,7.8,33702.75,0
+ZEPP.US,D,20230111,000000,7.84,8.28,7.76,7.92,37232.5,0
+ZEPP.US,D,20230112,000000,7.88,8.28,7.72,8.04,25641.5,0
+ZEPP.US,D,20230113,000000,8.0644,8.6,7.96,8.6,15618.5,0
+ZEPP.US,D,20230117,000000,8.68,8.76,8,8.4,20837,0
+ZEPP.US,D,20230118,000000,8.4,8.6488,7.8152,8.04,21461,0
+ZEPP.US,D,20230119,000000,8.08,8.2,7.8,7.88,14847.75,0
+ZEPP.US,D,20230120,000000,8.08,8.64,8,8.52,15443,0
+ZEPP.US,D,20230123,000000,8.6,8.76,8.44,8.64,12837.5,0
+ZEPP.US,D,20230124,000000,8.72,8.76,8,8.48,11848.25,0
+ZEPP.US,D,20230125,000000,8.4,8.7048,7.8,8.36,14236,0
+ZEPP.US,D,20230126,000000,8.32,8.5664,8.32,8.48,11169.25,0
+ZEPP.US,D,20230127,000000,8.64,8.64,8.0596,8.52,15842.5,0
+ZEPP.US,D,20230130,000000,8.44,8.45,7.8116,8,12986.5,0
+ZEPP.US,D,20230131,000000,8.24,8.28,8,8.28,4142.5,0
+ZEPP.US,D,20230201,000000,8.28,8.28,7.96,8.12,6044.75,0
+ZEPP.US,D,20230202,000000,8.32,8.56,8.12,8.1848,17108.5,0
+ZEPP.US,D,20230203,000000,8.2,8.48,8,8.16,7745,0
+ZEPP.US,D,20230206,000000,8,8.2,7.72,8.08,27866.5,0
+ZEPP.US,D,20230207,000000,8.04,8.16,7.8,8.16,8786.75,0
+ZEPP.US,D,20230208,000000,8,8.24,7.96,8.16,18679.75,0
+ZEPP.US,D,20230209,000000,8,8.24,7.56,7.68,27510.5,0
+ZEPP.US,D,20230210,000000,7.64,7.68,7.1424,7.52,11972.75,0
+ZEPP.US,D,20230213,000000,7.36,7.6,7.2,7.24,14122.25,0
+ZEPP.US,D,20230214,000000,7.24,7.76,7.24,7.64,8343.5,0
+ZEPP.US,D,20230215,000000,7.4,7.96,7.368,7.88,3691.5,0
+ZEPP.US,D,20230216,000000,7.68,7.7196,7.4,7.5,6766.5,0
+ZEPP.US,D,20230217,000000,7.44,7.68,7.44,7.48,2678.25,0
+ZEPP.US,D,20230221,000000,7.48,7.5144,7.04,7.08,7944.25,0
+ZEPP.US,D,20230222,000000,7.12,7.1468,6.8,6.84,5668.25,0
+ZEPP.US,D,20230223,000000,6.9308,6.96,6.8,6.8,5828.75,0
+ZEPP.US,D,20230224,000000,6.56,6.92,6.56,6.84,3130.75,0
+ZEPP.US,D,20230227,000000,7,7.2148,6.6484,6.92,7595.25,0
+ZEPP.US,D,20230228,000000,6.8036,6.88,6.5488,6.76,7339.5,0
+ZEPP.US,D,20230301,000000,6.76,6.812,6.4124,6.44,7364.25,0
+ZEPP.US,D,20230302,000000,6.2,6.804,6.2,6.76,7768.75,0
+ZEPP.US,D,20230303,000000,6.64,7.1996,6.64,6.8756,8841,0
+ZEPP.US,D,20230306,000000,6.72,7.194,6.32,6.52,13123.75,0
+ZEPP.US,D,20230307,000000,6.48,6.92,6.48,6.88,4764.25,0
+ZEPP.US,D,20230308,000000,6.84,6.96,6.72,6.8,4910.75,0
+ZEPP.US,D,20230309,000000,6.68,6.8,6.6,6.6,4536.25,0
+ZEPP.US,D,20230310,000000,6.44,6.4784,6.2,6.24,4346.5,0
+ZEPP.US,D,20230313,000000,6.2,6.4,6.12,6.12,5823,0
+ZEPP.US,D,20230314,000000,6.4,6.48,6.2,6.32,7504.25,0
+ZEPP.US,D,20230315,000000,6.12,6.2,6.0048,6.12,7692,0
+ZEPP.US,D,20230316,000000,6,6.1692,6,6.04,6446.25,0
+ZEPP.US,D,20230317,000000,6.16,6.2,5.8,6.08,6987.75,0
+ZEPP.US,D,20230320,000000,5.92,6.4,5.92,6.1,7220.5,0
+ZEPP.US,D,20230321,000000,6.48,6.6,5.74,5.76,11281.5,0
+ZEPP.US,D,20230322,000000,5.64,6.04,5.6,5.68,4656,0
+ZEPP.US,D,20230323,000000,5.6,6.2,5.32,5.68,14564.25,0
+ZEPP.US,D,20230324,000000,5.2,5.52,5.2,5.4,6009.5,0
+ZEPP.US,D,20230327,000000,4.96,5.514,4.88,5.24,30163.75,0
+ZEPP.US,D,20230328,000000,5.04,5.4,5.04,5.08,5557.75,0
+ZEPP.US,D,20230329,000000,5.04,5.6,4.88,5.2,8011.75,0
+ZEPP.US,D,20230330,000000,5,5.16,4.84,4.96,33246.5,0
+ZEPP.US,D,20230331,000000,5,5.5,5,5.24,12946.75,0
+ZEPP.US,D,20230403,000000,5.32,6,5.284,5.84,12693.5,0
+ZEPP.US,D,20230404,000000,5.84,5.84,5.44,5.68,11857.5,0
+ZEPP.US,D,20230405,000000,6.04,6.1996,5.24,5.32,6924.5,0
+ZEPP.US,D,20230406,000000,5.28,5.3876,5.1204,5.2,7758.25,0
+ZEPP.US,D,20230410,000000,5.2,5.64,5.2,5.4,4599.25,0
+ZEPP.US,D,20230411,000000,5.6,5.68,5.52,5.5724,10789.25,0
+ZEPP.US,D,20230412,000000,5.58,5.6,5.24,5.24,5407,0
+ZEPP.US,D,20230413,000000,5.28,5.32,5.22,5.28,8346.75,0
+ZEPP.US,D,20230414,000000,5.2,5.53,5.2,5.32,6623,0
+ZEPP.US,D,20230417,000000,5.28,5.56,5.28,5.48,5379.25,0
+ZEPP.US,D,20230418,000000,5.64,5.64,5.48,5.48,3889.25,0
+ZEPP.US,D,20230419,000000,5.6,5.6472,5.4,5.48,2042.25,0
+ZEPP.US,D,20230420,000000,5.388,5.64,5.38,5.4,4062.5,0
+ZEPP.US,D,20230421,000000,5.52,5.52,5.12,5.24,11738.75,0
+ZEPP.US,D,20230424,000000,5.2,5.4396,4.96,5,6194.25,0
+ZEPP.US,D,20230425,000000,5.16,5.18,4.96,5.08,4677.75,0
+ZEPP.US,D,20230426,000000,5.08,5.28,5.08,5.12,4018.5,0
+ZEPP.US,D,20230427,000000,5.16,5.32,5.04,5.12,11926,0
+ZEPP.US,D,20230428,000000,5.24,6.12,5.24,5.84,21580.75,0
+ZEPP.US,D,20230501,000000,6,6,5.64,5.76,6572.5,0
+ZEPP.US,D,20230502,000000,5.6,5.6376,5.36,5.4,2236.25,0
+ZEPP.US,D,20230503,000000,5.44,5.8,5.4,5.4,4147.5,0
+ZEPP.US,D,20230504,000000,5.24,5.8,5.24,5.68,4794.75,0
+ZEPP.US,D,20230505,000000,5.64,6.1848,5.5604,5.64,9170,0
+ZEPP.US,D,20230508,000000,5.52,6,5.52,5.6,6712,0
+ZEPP.US,D,20230509,000000,5.48,5.48,5.04,5.4056,7134.25,0
+ZEPP.US,D,20230510,000000,5.4,5.8796,5,5.12,39290,0
+ZEPP.US,D,20230511,000000,5.04,5.76,4.92,5.24,10222.5,0
+ZEPP.US,D,20230512,000000,5.64,5.64,5.2,5.32,5846.5,0
+ZEPP.US,D,20230515,000000,5.08,5.7808,5.08,5.56,7425.75,0
+ZEPP.US,D,20230516,000000,5.36,5.72,5.32,5.32,4764,0
+ZEPP.US,D,20230517,000000,5.2,5.44,5.1836,5.4,3083.25,0
+ZEPP.US,D,20230518,000000,5.28,5.4,5.28,5.36,1015.5,0
+ZEPP.US,D,20230519,000000,5.4396,5.444,5.1792,5.2,8608.75,0
+ZEPP.US,D,20230522,000000,5.28,5.6276,5.28,5.36,5566.75,0
+ZEPP.US,D,20230523,000000,5,5.36,4.96,4.994,17352,0
+ZEPP.US,D,20230524,000000,4.96,5.06,4.68,4.76,18199.25,0
+ZEPP.US,D,20230525,000000,4.44,5.08,4.44,4.52,23658.25,0
+ZEPP.US,D,20230526,000000,4.52,4.76,4.48,4.56,16999.5,0
+ZEPP.US,D,20230530,000000,4.44,5,4.44,4.68,11914.75,0
+ZEPP.US,D,20230531,000000,4.76,4.996,4.56,4.72,12329.75,0
+ZEPP.US,D,20230601,000000,4.72,4.92,4.64,4.64,9631.75,0
+ZEPP.US,D,20230602,000000,4.56,4.8,4.52,4.52,7285.25,0
+ZEPP.US,D,20230605,000000,4.56,4.68,4.56,4.56,6024,0
+ZEPP.US,D,20230606,000000,4.6,4.8,4.6,4.64,10410.75,0
+ZEPP.US,D,20230607,000000,4.64,4.8,4.64,4.68,11300,0
+ZEPP.US,D,20230608,000000,4.64,4.7172,4.6,4.6,11335.25,0
+ZEPP.US,D,20230609,000000,4.72,4.72,4.56,4.594,21163.5,0
+ZEPP.US,D,20230612,000000,4.48,4.64,4.3996,4.4,21940,0
+ZEPP.US,D,20230613,000000,4.4,4.6396,4.4,4.56,6391.25,0
+ZEPP.US,D,20230614,000000,4.48,4.6788,4.44,4.44,6860,0
+ZEPP.US,D,20230615,000000,4.48,4.5996,4.44,4.4872,13424.25,0
+ZEPP.US,D,20230616,000000,4.6,4.72,4.56,4.68,18569,0
+ZEPP.US,D,20230620,000000,4.52,4.96,4.52,4.56,21483.75,0
+ZEPP.US,D,20230621,000000,4.56,4.68,4.56,4.56,7484.25,0
+ZEPP.US,D,20230622,000000,4.64,4.64,4.48,4.48,4977,0
+ZEPP.US,D,20230623,000000,4.48,4.5996,4.48,4.48,2602,0
+ZEPP.US,D,20230626,000000,4.44,4.6,4.4,4.44,19492.75,0
+ZEPP.US,D,20230627,000000,4.44,4.6,4.44,4.48,8702.75,0
+ZEPP.US,D,20230628,000000,4.4,4.76,4.4,4.56,9611.25,0
+ZEPP.US,D,20230629,000000,4.56,4.72,4.56,4.56,5248.25,0
+ZEPP.US,D,20230630,000000,4.52,4.72,4.52,4.56,6970.75,0
+ZEPP.US,D,20230703,000000,4.56,4.752,4.56,4.6,6828.25,0
+ZEPP.US,D,20230705,000000,4.48,4.6768,4.48,4.48,4781.5,0
+ZEPP.US,D,20230706,000000,4.52,4.56,4.48,4.48,9200.25,0
+ZEPP.US,D,20230707,000000,4.48,4.68,4.48,4.56,13139.5,0
+ZEPP.US,D,20230710,000000,4.64,4.76,4.64,4.68,4560,0
+ZEPP.US,D,20230711,000000,4.68,4.76,4.52,4.52,18967,0
+ZEPP.US,D,20230712,000000,4.76,4.8672,4.6,4.6,17477.75,0
+ZEPP.US,D,20230713,000000,4.8,4.84,4.52,4.52,16044.75,0
+ZEPP.US,D,20230714,000000,4.56,4.68,4.52,4.52,10911.25,0
+ZEPP.US,D,20230717,000000,4.56,4.7192,4.52,4.56,9819.75,0
+ZEPP.US,D,20230718,000000,4.56,4.68,4.52,4.52,7384.25,0
+ZEPP.US,D,20230719,000000,4.66,4.68,4.56,4.56,3728.25,0
+ZEPP.US,D,20230720,000000,4.68,4.72,4.56,4.56,7741.25,0
+ZEPP.US,D,20230721,000000,4.68,4.68,4.56,4.56,9031.25,0
+ZEPP.US,D,20230724,000000,4.64,4.84,4.6,4.68,13167.75,0
+ZEPP.US,D,20230725,000000,4.8,5.4,4.8,4.96,36578,0
+ZEPP.US,D,20230726,000000,5.12,5.2,5,5,12079,0
+ZEPP.US,D,20230727,000000,5,5.16,5,5,10574,0
+ZEPP.US,D,20230728,000000,5,5.4,5,5.12,11588.5,0
+ZEPP.US,D,20230731,000000,5.16,5.52,5.14,5.2,14136.5,0
+ZEPP.US,D,20230801,000000,5.32,5.56,5.24,5.28,20545,0
+ZEPP.US,D,20230802,000000,5.2,5.24,4.848,4.96,17611.5,0
+ZEPP.US,D,20230803,000000,5.12,5.32,4.96,5,10121,0
+ZEPP.US,D,20230804,000000,5,5.3144,5,5.04,4221.25,0
+ZEPP.US,D,20230807,000000,5.12,5.6,5.1008,5.2,15330,0
+ZEPP.US,D,20230808,000000,5.48,5.6,5.12,5.4,18845,0
+ZEPP.US,D,20230809,000000,5.2,5.46,5.04,5.2,9022,0
+ZEPP.US,D,20230810,000000,5.28,5.6,5.2,5.2,8753.5,0
+ZEPP.US,D,20230811,000000,5.2,5.4,5.0848,5.24,7062.25,0
+ZEPP.US,D,20230814,000000,5.2,5.44,5.12,5.12,8957.25,0
+ZEPP.US,D,20230815,000000,5.4,5.4,4.76,4.76,9483.5,0
+ZEPP.US,D,20230816,000000,4.92,5.12,4.92,4.92,9368.25,0
+ZEPP.US,D,20230817,000000,4.88,5.0404,4.84,4.84,5898.5,0
+ZEPP.US,D,20230818,000000,4.88,5.56,4.8,4.8,11439.75,0
+ZEPP.US,D,20230821,000000,4.88,4.9048,4.6,4.6,18709.5,0
+ZEPP.US,D,20230822,000000,4.64,4.76,4.6,4.6,11394,0
+ZEPP.US,D,20230823,000000,4.6,4.72,4.52,4.52,11860.75,0
+ZEPP.US,D,20230824,000000,4.56,4.72,4.56,4.6,6998,0
+ZEPP.US,D,20230825,000000,4.72,4.72,4.52,4.52,12085,0
+ZEPP.US,D,20230828,000000,4.56,4.6,4.24,4.28,23477.5,0
+ZEPP.US,D,20230829,000000,4.44,4.68,4.28,4.48,9778,0
+ZEPP.US,D,20230830,000000,4.56,4.696,4.48,4.48,5266.75,0
+ZEPP.US,D,20230831,000000,4.64,4.64,4.32,4.32,7110.25,0
+ZEPP.US,D,20230901,000000,4.52,4.72,4.52,4.68,3649,0
+ZEPP.US,D,20230905,000000,4.64,4.8,4.6,4.72,6453.75,0
+ZEPP.US,D,20230906,000000,4.84,4.88,4.56,4.6,5892,0
+ZEPP.US,D,20230907,000000,4.48,4.92,4.24,4.32,25145.25,0
+ZEPP.US,D,20230908,000000,4.56,4.8,4.56,4.8,9528.75,0
+ZEPP.US,D,20230911,000000,4.8,4.9964,4.72,4.8,18973.25,0
+ZEPP.US,D,20230912,000000,4.72,4.72,4.6064,4.68,13879.5,0
+ZEPP.US,D,20230913,000000,4.72,4.72,4.6,4.6,1740,0
+ZEPP.US,D,20230914,000000,4.72,4.72,4.6176,4.68,9366.5,0
+ZEPP.US,D,20230915,000000,4.68,4.72,4.6036,4.72,18006.75,0
+ZEPP.US,D,20230918,000000,4.68,4.68,4.48,4.48,7507.5,0
+ZEPP.US,D,20230919,000000,4.5068,4.64,4.4,4.6,4845,0
+ZEPP.US,D,20230920,000000,4.52,4.68,4.46,4.48,10551.5,0
+ZEPP.US,D,20230921,000000,4.36,4.64,4.288,4.52,8192.5,0
+ZEPP.US,D,20230922,000000,4.72,4.72,4.4904,4.52,3196,0
+ZEPP.US,D,20230925,000000,4.48,4.84,4.48,4.6,10144,0
+ZEPP.US,D,20230926,000000,4.72,4.72,4.56,4.64,5411.75,0
+ZEPP.US,D,20230927,000000,4.6,4.8,4.4,4.72,5604,0
+ZEPP.US,D,20230928,000000,4.72,4.8,4.64,4.76,14816,0
+ZEPP.US,D,20230929,000000,4.6,4.92,4.6,4.6,29505.25,0
+ZEPP.US,D,20231002,000000,4.48,4.6,4.44,4.44,5662,0
+ZEPP.US,D,20231003,000000,4.44,4.64,4.44,4.44,2939,0
+ZEPP.US,D,20231004,000000,4.48,4.56,4.32,4.4,1982.75,0
+ZEPP.US,D,20231005,000000,4.44,4.48,4.3744,4.44,3453.25,0
+ZEPP.US,D,20231006,000000,4.48,4.72,4.48,4.56,4438.5,0
+ZEPP.US,D,20231009,000000,4.56,4.6,4.48,4.48,1957.75,0
+ZEPP.US,D,20231010,000000,5,5,4.68,4.84,13979.75,0
+ZEPP.US,D,20231011,000000,4.84,4.84,4.64,4.68,7072,0
+ZEPP.US,D,20231012,000000,4.6772,4.76,4.52,4.64,8135,0
+ZEPP.US,D,20231013,000000,4.64,4.64,4.52,4.6,6077,0
+ZEPP.US,D,20231016,000000,4.6,4.68,4.4404,4.6,11122.75,0
+ZEPP.US,D,20231017,000000,4.44,4.64,4.4,4.44,6182.5,0
+ZEPP.US,D,20231018,000000,4.48,4.56,4.28,4.28,9446.5,0
+ZEPP.US,D,20231019,000000,4.28,4.48,4.16,4.28,11594.5,0
+ZEPP.US,D,20231020,000000,4.2,4.4,4.2,4.2,5764,0
+ZEPP.US,D,20231023,000000,4.12,4.28,4,4,17180.5,0
+ZEPP.US,D,20231024,000000,4.32,4.36,4.08,4.12,9067.25,0
+ZEPP.US,D,20231025,000000,4.12,4.12,4.04,4.12,6029.75,0
+ZEPP.US,D,20231026,000000,4.12,4.12,3.92,3.9792,17197.25,0
+ZEPP.US,D,20231027,000000,4.12,4.12,3.8576,4.0128,2603.25,0
+ZEPP.US,D,20231030,000000,4.12,4.12,3.96,4,7104.5,0
+ZEPP.US,D,20231031,000000,4.12,4.2,4.04,4.12,5838.75,0
+ZEPP.US,D,20231101,000000,4.04,4.24,4,4.12,4038,0
+ZEPP.US,D,20231102,000000,4.08,4.4,4.08,4.36,9528.75,0
+ZEPP.US,D,20231103,000000,4.56,5.32,4.36,4.72,86950,0
+ZEPP.US,D,20231106,000000,4.68,4.92,4.48,4.6,5625,0
+ZEPP.US,D,20231107,000000,4.52,4.72,4.3204,4.596,6863.5,0
+ZEPP.US,D,20231108,000000,4.6,4.72,4.36,4.676,5295.5,0
+ZEPP.US,D,20231109,000000,4.72,4.72,4.52,4.64,4035.25,0
+ZEPP.US,D,20231110,000000,4.64,4.716,4.52,4.64,6458.5,0
+ZEPP.US,D,20231113,000000,4.64,4.68,4.56,4.68,9630.75,0
+ZEPP.US,D,20231114,000000,4.76,4.76,4.52,4.52,6132.25,0
+ZEPP.US,D,20231115,000000,4.56,4.84,4.56,4.8,10369.25,0
+ZEPP.US,D,20231116,000000,4.72,4.924,4.72,4.8,4877.5,0
+ZEPP.US,D,20231117,000000,4.8,4.92,4.6,4.92,9996.25,0
+ZEPP.US,D,20231120,000000,4.92,5.4,4.92,5.4,65055.75,0
+ZEPP.US,D,20231121,000000,5.4,5.52,5.32,5.4,26609,0
+ZEPP.US,D,20231122,000000,5.28,5.4,4.44,4.44,21167.5,0
+ZEPP.US,D,20231124,000000,4.68,4.88,4.632,4.64,11903.5,0
+ZEPP.US,D,20231127,000000,4.72,5.32,4.6,5.12,12659.25,0
+ZEPP.US,D,20231128,000000,5,5.4,4.84,5.04,8100,0
+ZEPP.US,D,20231129,000000,5.08,5.4,5.08,5.32,15822.25,0
+ZEPP.US,D,20231130,000000,5.32,5.6,5.28,5.52,9636.5,0
+ZEPP.US,D,20231201,000000,5.48,6.64,5.4,6.52,26735.75,0
+ZEPP.US,D,20231204,000000,6.72,7.64,6.4404,7.12,38445.25,0
+ZEPP.US,D,20231205,000000,7.12,7.4,6.12,6.52,35886.25,0
+ZEPP.US,D,20231206,000000,6.4,6.52,5.8,6.08,19805.75,0
+ZEPP.US,D,20231207,000000,5.88,6.08,5.28,5.92,32676,0
+ZEPP.US,D,20231208,000000,5.84,6.08,5.84,6.04,14375.25,0
+ZEPP.US,D,20231211,000000,5.84,6.08,5.84,5.88,7472.25,0
+ZEPP.US,D,20231212,000000,5.88,6,5.84,6,6702.25,0
+ZEPP.US,D,20231213,000000,6,6,5.64,5.96,11594.75,0
+ZEPP.US,D,20231214,000000,5.96,6.04,5.72,5.84,5812,0
+ZEPP.US,D,20231215,000000,5.84,6.04,5.84,5.92,5106.75,0
+ZEPP.US,D,20231218,000000,5.96,6,5.4,5.96,13234.25,0
+ZEPP.US,D,20231219,000000,5.88,5.948,5.64,5.64,13247.5,0
+ZEPP.US,D,20231220,000000,5.72,5.8784,5.44,5.52,28350.75,0
+ZEPP.US,D,20231221,000000,5.52,5.8676,5.52,5.64,7209,0
+ZEPP.US,D,20231222,000000,5.64,5.76,5.64,5.76,5948.5,0
+ZEPP.US,D,20231226,000000,5.68,6.08,5.68,5.96,23957.75,0
+ZEPP.US,D,20231227,000000,6,6.08,5.9624,6.04,8118,0
+ZEPP.US,D,20231228,000000,6.08,6.08,5.8,6,19916.25,0
+ZEPP.US,D,20231229,000000,6.08,6.08,5.6,5.68,16753,0
+ZEPP.US,D,20240102,000000,5.68,5.96,5.6,5.76,9383.75,0
+ZEPP.US,D,20240103,000000,5.68,5.72,5.56,5.56,6818.5,0
+ZEPP.US,D,20240104,000000,5.68,6.08,5.56,5.76,9325.25,0
+ZEPP.US,D,20240105,000000,5.72,5.9596,5.72,5.88,2534.5,0
+ZEPP.US,D,20240108,000000,5.76,6.32,5.76,6.24,39054.75,0
+ZEPP.US,D,20240109,000000,6.2,6.6,6.08,6.32,13960.25,0
+ZEPP.US,D,20240110,000000,6.64,7.96,6.32,7.84,56330.5,0
+ZEPP.US,D,20240111,000000,8.4,8.4,6.92,7.2,60686.25,0
+ZEPP.US,D,20240112,000000,7.12,7.2,6.4,6.4,11175,0
+ZEPP.US,D,20240116,000000,6.76,7.004,6.4,6.4,13936,0
+ZEPP.US,D,20240117,000000,6.4,6.4,6,6.08,10591.25,0
+ZEPP.US,D,20240118,000000,6.32,6.4,6,6.2,11482.5,0
+ZEPP.US,D,20240119,000000,6.24,6.4,5.9272,6.4,9782.5,0
+ZEPP.US,D,20240122,000000,6.32,6.44,6,6.08,11674,0
+ZEPP.US,D,20240123,000000,6.2,6.4,6.08,6.4,11340.75,0
+ZEPP.US,D,20240124,000000,6.36,6.4,6.08,6.08,14222.75,0
+ZEPP.US,D,20240125,000000,6.08,6.28,5.6,5.6,18199.75,0
+ZEPP.US,D,20240126,000000,5.64,5.92,5.6,5.6,13949.25,0
+ZEPP.US,D,20240129,000000,5.64,5.92,5.2,5.2,25480.75,0
+ZEPP.US,D,20240130,000000,5.2,5.2,4.8,5,22030.25,0
+ZEPP.US,D,20240131,000000,5,5.08,4.84,4.88,11741.25,0
+ZEPP.US,D,20240201,000000,4.8,5.0964,4.6,4.84,15913,0
+ZEPP.US,D,20240202,000000,4.72,5,4.72,4.76,18981,0
+ZEPP.US,D,20240205,000000,4.8,4.96,4.64,4.72,12417,0
+ZEPP.US,D,20240206,000000,4.8,5,4.72,4.92,16330,0
+ZEPP.US,D,20240207,000000,5,5.12,4.8,4.88,9969.75,0
+ZEPP.US,D,20240208,000000,4.96,5.2,4.72,4.72,27569,0
+ZEPP.US,D,20240209,000000,5.2,5.2,4.76,4.92,11313.5,0
+ZEPP.US,D,20240212,000000,5.04,5.72,5.04,5.52,22870.75,0
+ZEPP.US,D,20240213,000000,5.44,5.44,5.08,5.28,14754,0
+ZEPP.US,D,20240214,000000,5.2,5.52,5.08,5.44,11174.5,0
+ZEPP.US,D,20240215,000000,5.44,5.56,5.08,5.28,13619.75,0
+ZEPP.US,D,20240216,000000,5.16,5.344,4.96,5.2,11725.75,0
+ZEPP.US,D,20240220,000000,5.2,5.256,4.72,4.76,15510.5,0
+ZEPP.US,D,20240221,000000,4.8,5.2,4.8,5,14696.75,0
+ZEPP.US,D,20240222,000000,5,5.2,4.84,5.04,9956.25,0
+ZEPP.US,D,20240223,000000,4.88,4.96,4.72,4.72,13509,0
+ZEPP.US,D,20240226,000000,5.12,5.12,4.64,4.76,29286,0
+ZEPP.US,D,20240227,000000,4.8,5,4.76,4.96,7320,0
+ZEPP.US,D,20240228,000000,5,5,4.72,4.84,10213,0
+ZEPP.US,D,20240229,000000,4.68,4.88,4.52,4.52,21121.5,0
+ZEPP.US,D,20240301,000000,4.64,5.1596,4.6,4.92,14350,0
+ZEPP.US,D,20240304,000000,4.8,5.04,4.64,4.72,18350.75,0
+ZEPP.US,D,20240305,000000,4.64,4.88,4.64,4.68,8901.5,0
+ZEPP.US,D,20240306,000000,4.72,4.88,4.68,4.68,9150.25,0
+ZEPP.US,D,20240307,000000,4.72,4.8,4.6,4.64,14587,0
+ZEPP.US,D,20240308,000000,4.68,4.76,4.6,4.64,11993,0
+ZEPP.US,D,20240311,000000,4.6,4.88,4.52,4.52,22018.75,0
+ZEPP.US,D,20240312,000000,4.64,4.872,4.6,4.76,11225.75,0
+ZEPP.US,D,20240313,000000,4.64,5,4.64,4.82,15683.25,0
+ZEPP.US,D,20240314,000000,4.84,4.86,4.52,4.6,15857.75,0
+ZEPP.US,D,20240315,000000,4.6,4.76,4.52,4.68,12237.75,0
+ZEPP.US,D,20240318,000000,4.72,4.88,4.56,4.88,12652.25,0
+ZEPP.US,D,20240319,000000,4.48,4.52,3.652,4.28,88590.25,0
+ZEPP.US,D,20240320,000000,4.44,4.44,3.88,4.2,18872.25,0
+ZEPP.US,D,20240321,000000,4,4.2656,4,4.2,14466.75,0
+ZEPP.US,D,20240322,000000,4,4.2,3.84,3.8824,27196.25,0
+ZEPP.US,D,20240325,000000,3.8,3.88,3.604,3.652,40953.75,0
+ZEPP.US,D,20240326,000000,3.632,4.2,3.632,3.68,45216.25,0
+ZEPP.US,D,20240327,000000,3.76,4.16,3.72,4.12,16470.5,0
+ZEPP.US,D,20240328,000000,4,4.24,3.84,4.08,14239.25,0
+ZEPP.US,D,20240401,000000,4.08,4.2,3.84,4.04,10224.25,0
+ZEPP.US,D,20240402,000000,4,4.28,3.96,4.04,14826.5,0
+ZEPP.US,D,20240403,000000,3.9188,4.18,3.8,3.88,18908.5,0
+ZEPP.US,D,20240404,000000,3.88,3.92,3.804,3.9008,17661.5,0
+ZEPP.US,D,20240405,000000,3.88,3.92,3.8,3.8,13661.75,0
+ZEPP.US,D,20240408,000000,3.76,3.88,3.76,3.88,8894.25,0
+ZEPP.US,D,20240409,000000,3.88,3.92,3.7996,3.8,11938.75,0
+ZEPP.US,D,20240410,000000,3.76,3.8,3.64,3.64,14094.75,0
+ZEPP.US,D,20240411,000000,3.68,4.12,3.68,3.684,25236,0
+ZEPP.US,D,20240412,000000,3.84,3.8556,3.6,3.6,20830,0
+ZEPP.US,D,20240415,000000,3.64,3.88,3.52,3.5908,18675.75,0
+ZEPP.US,D,20240416,000000,3.64,3.64,3.4,3.4,27165,0
+ZEPP.US,D,20240417,000000,3.4,3.4,3.28,3.3024,18014,0
+ZEPP.US,D,20240418,000000,3.32,3.44,3.28,3.304,15722,0
+ZEPP.US,D,20240419,000000,3.292,3.48,3.288,3.288,8377.25,0
+ZEPP.US,D,20240422,000000,3.284,3.43924,3.284,3.36,8609.5,0
+ZEPP.US,D,20240423,000000,3.324,3.52,3.304,3.4,8885.5,0
+ZEPP.US,D,20240424,000000,3.4,3.56,3.4,3.4,12009.25,0
+ZEPP.US,D,20240425,000000,3.288,3.4602,3.2852,3.36,8782.75,0
+ZEPP.US,D,20240426,000000,3.36,3.6,3.36,3.412,12890,0
+ZEPP.US,D,20240429,000000,3.4,3.556,3.36,3.4824,8585.25,0
+ZEPP.US,D,20240430,000000,3.4,3.48,3.328,3.36,7159.5,0
+ZEPP.US,D,20240501,000000,3.356,3.5272,3.356,3.4,9437.5,0
+ZEPP.US,D,20240502,000000,3.44,3.6732,3.44,3.62,17397.5,0
+ZEPP.US,D,20240503,000000,3.6,3.672,3.48,3.484,12414,0
+ZEPP.US,D,20240506,000000,3.444,3.64,3.444,3.608,11651.5,0
+ZEPP.US,D,20240507,000000,3.444,3.6,3.444,3.54,7310.5,0
+ZEPP.US,D,20240508,000000,3.48,3.596,3.356,3.356,8831,0
+ZEPP.US,D,20240509,000000,3.6,3.6,3.4044,3.528,8522,0
+ZEPP.US,D,20240510,000000,3.48,3.6,3.438,3.446,18642.75,0
+ZEPP.US,D,20240513,000000,3.404,3.5144,3.4,3.456,16282,0
+ZEPP.US,D,20240514,000000,3.44,3.6,3.356,3.538,18816.25,0
+ZEPP.US,D,20240515,000000,3.52,3.596,3.44,3.44,10933,0
+ZEPP.US,D,20240516,000000,3.44,3.6,3.44,3.44,8334.5,0
+ZEPP.US,D,20240517,000000,3.4404,3.64,3.4404,3.5604,21514,0
+ZEPP.US,D,20240520,000000,3.704,3.76,3.56,3.74,25139.75,0
+ZEPP.US,D,20240521,000000,3.64,3.64,3.28,3.34,42047.75,0
+ZEPP.US,D,20240522,000000,3.36,3.36,3.08,3.0864,59866.25,0
+ZEPP.US,D,20240523,000000,3.16,3.32,3.08,3.1204,27223.75,0
+ZEPP.US,D,20240524,000000,3.084,3.28,3.08,3.08,41711.75,0
+ZEPP.US,D,20240528,000000,3.08,3.16,2.96,3.072,15712,0
+ZEPP.US,D,20240529,000000,3.084,3.12,2.884,2.96,15777.5,0
+ZEPP.US,D,20240530,000000,2.84,2.9676,2.804,2.91,24056.25,0
+ZEPP.US,D,20240531,000000,2.92,3.1976,2.92,3.0448,25449,0
+ZEPP.US,D,20240603,000000,3.0448,3.32,3.032,3.196,20705.5,0
+ZEPP.US,D,20240604,000000,3.1,3.2396,3.004,3.008,14370,0
+ZEPP.US,D,20240605,000000,3.008,3.3688,2.964,2.9684,53058,0
+ZEPP.US,D,20240606,000000,3,3.16534,2.94,3.0188,16655.25,0
+ZEPP.US,D,20240607,000000,2.9296,3.038,2.78,2.78,25352,0
+ZEPP.US,D,20240610,000000,2.84,3,2.764,2.764,21363,0
+ZEPP.US,D,20240611,000000,2.6812,2.956,2.6812,2.768,31114.25,0
+ZEPP.US,D,20240612,000000,2.78,2.88,2.728,2.768,18804.25,0
+ZEPP.US,D,20240613,000000,2.72,2.836,2.72,2.808,12778.75,0
+ZEPP.US,D,20240614,000000,2.8,3,2.764,2.764,25587.75,0
+ZEPP.US,D,20240617,000000,2.76,2.88,2.76,2.768,11629,0
+ZEPP.US,D,20240618,000000,2.84,2.84,2.76,2.76,13853.75,0
+ZEPP.US,D,20240620,000000,2.728,2.86392,2.728,2.74,23692.75,0
+ZEPP.US,D,20240621,000000,2.76,2.84,2.64,2.64,22823,0
+ZEPP.US,D,20240624,000000,2.8,2.8,2.564,2.564,31586.5,0
+ZEPP.US,D,20240625,000000,2.6004,2.64,2.404,2.404,24325,0
+ZEPP.US,D,20240626,000000,2.368,2.48,2.368,2.4048,19007.75,0
+ZEPP.US,D,20240627,000000,2.4,2.56,2.4,2.4,21876.5,0
+ZEPP.US,D,20240628,000000,2.52,2.52,2.4,2.4,20123,0
+ZEPP.US,D,20240701,000000,2.44,2.512,2.3644,2.4,24375,0
+ZEPP.US,D,20240702,000000,2.44,2.5796,2.4,2.48,19084.75,0
+ZEPP.US,D,20240703,000000,2.48,2.7356,2.44,2.56,29815.75,0
+ZEPP.US,D,20240705,000000,2.64,2.8,2.54,2.568,22665.75,0
+ZEPP.US,D,20240708,000000,2.6,2.76,2.56,2.712,21519.25,0
+ZEPP.US,D,20240709,000000,2.64,2.8,2.56,2.56,16060.25,0
+ZEPP.US,D,20240710,000000,2.77,2.77,2.48,2.48,22549.5,0
+ZEPP.US,D,20240711,000000,2.52,2.68,2.44,2.44,16714.5,0
+ZEPP.US,D,20240712,000000,2.64,2.712,2.48,2.48,12988,0
+ZEPP.US,D,20240715,000000,2.484,2.5416,2.404,2.484,15809.75,0
+ZEPP.US,D,20240716,000000,2.408,2.552,2.408,2.46,15088.5,0
+ZEPP.US,D,20240717,000000,2.402,2.504,2.402,2.416,12815.5,0
+ZEPP.US,D,20240718,000000,2.4412,2.55053,2.404,2.404,19392,0
+ZEPP.US,D,20240719,000000,2.408,2.456,2.372,2.404,20256,0
+ZEPP.US,D,20240722,000000,2.36,2.472,2.324,2.328,34415.75,0
+ZEPP.US,D,20240723,000000,2.328,2.39924,2.3236,2.3336,14357.5,0
+ZEPP.US,D,20240724,000000,2.44,2.5196,2.3596,2.3596,18038.75,0
+ZEPP.US,D,20240725,000000,2.328,2.428,2.3124,2.32,22330.75,0
+ZEPP.US,D,20240726,000000,2.4452,2.4452,2.312,2.384,13428.5,0
+ZEPP.US,D,20240729,000000,2.384,2.584,2.32,2.4,24799.5,0
+ZEPP.US,D,20240730,000000,2.36,2.50728,2.296,2.296,17810.25,0
+ZEPP.US,D,20240731,000000,2.3244,2.424,2.284,2.2848,22154,0
+ZEPP.US,D,20240801,000000,2.28,2.3996,2.184,2.352,24349,0
+ZEPP.US,D,20240802,000000,2.2816,2.388,2.12,2.136,28847.25,0
+ZEPP.US,D,20240805,000000,2.124,2.14,2.06,2.06,26969,0
+ZEPP.US,D,20240806,000000,2.12,2.2,2.06,2.0788,20652.25,0
+ZEPP.US,D,20240807,000000,2.08,2.394,2.08,2.28,16134.75,0
+ZEPP.US,D,20240808,000000,2.2,2.3552,2.2,2.28,4587.5,0
+ZEPP.US,D,20240809,000000,2.3552,2.56,2.2404,2.56,10937,0
+ZEPP.US,D,20240812,000000,2.32,2.56,2.32,2.522,3976.25,0
+ZEPP.US,D,20240813,000000,2.48,2.894,2.48,2.8196,25634.5,0
+ZEPP.US,D,20240814,000000,3,3.08,2.88,2.956,21287.75,0
+ZEPP.US,D,20240815,000000,3,3,2.916,2.9596,20217.5,0
+ZEPP.US,D,20240816,000000,2.7872,3,2.7,2.9596,25443.25,0
+ZEPP.US,D,20240819,000000,3.08,3.12,2.952,3.036,13131,0
+ZEPP.US,D,20240820,000000,2.846,2.96,2.44,2.44,32019,0
+ZEPP.US,D,20240821,000000,2.5204,3,2.5204,3,42891.5,0
+ZEPP.US,D,20240822,000000,3.116,3.116,2.8052,2.9224,19825.25,0
+ZEPP.US,D,20240823,000000,3.036,3.036,2.8,2.9604,10005.5,0
+ZEPP.US,D,20240826,000000,2.824,2.88,2.6992,2.8528,16615.5,0
+ZEPP.US,D,20240827,000000,2.714,3,2.604,2.9,17678.25,0
+ZEPP.US,D,20240828,000000,2.84,2.98386,2.84,2.84,19907.75,0
+ZEPP.US,D,20240829,000000,2.724,2.9596,2.724,2.9592,7428,0
+ZEPP.US,D,20240830,000000,2.88,3,2.8404,3,6076.25,0
+ZEPP.US,D,20240903,000000,3,3.14,2.9444,3.14,15067.5,0
+ZEPP.US,D,20240904,000000,3.16,3.3944,3.0244,3.32,15109,0
+ZEPP.US,D,20240905,000000,3.4,3.4,3.12,3.396,13578.5,0
+ZEPP.US,D,20240906,000000,3.0012,3.2644,2.862,3.2644,32306.5,0
+ZEPP.US,D,20240909,000000,3.236,3.36,3.12,3.36,13485.5,0
+ZEPP.US,D,20240910,000000,3.36,3.36,3.12,3.1688,25650,0
+ZEPP.US,D,20240911,000000,3.16,3.38,3.14,3.38,15332.75,0
+ZEPP.US,D,20240912,000000,3.2784,3.3786,3.14,3.368,14136.75,0
+ZEPP.US,D,20240913,000000,3.24,3.396,3.2,3.34,11987.25,0
+ZEPP.US,D,20240916,000000,3.31,3.52,3.24,3.41,24238,0
+ZEPP.US,D,20240917,000000,3.4,3.4,3.16,3.31,24894,0
+ZEPP.US,D,20240918,000000,3.28,3.34,3.2,3.27,14633,0
+ZEPP.US,D,20240919,000000,3.3,3.3643,3.1499,3.26,13208,0
+ZEPP.US,D,20240920,000000,3.185,3.39,3.16,3.3,11201,0
+ZEPP.US,D,20240923,000000,3.24,3.35,3.02,3.15,13268,0
+ZEPP.US,D,20240924,000000,3.19,3.3289,3.08,3.27,20368,0
+ZEPP.US,D,20240925,000000,3.19,3.38,3.19,3.31,16607,0
+ZEPP.US,D,20240926,000000,3.37,3.5,3.34,3.49,19673,0
+ZEPP.US,D,20240927,000000,3.47,4,3.4606,4,176138,0
+ZEPP.US,D,20240930,000000,4.1779,4.38,4.1,4.35,107287,0
+ZEPP.US,D,20241001,000000,4.26,4.26,3.75,3.89,80281,0
+ZEPP.US,D,20241002,000000,3.91,3.9659,3.8,3.91,23619,0
+ZEPP.US,D,20241003,000000,3.92,3.94,3.7348,3.84,8891,0
+ZEPP.US,D,20241004,000000,3.88,3.97,3.66,3.89,35035,0
+ZEPP.US,D,20241007,000000,3.83,3.97,3.7,3.85,31376,0
+ZEPP.US,D,20241008,000000,3.8,3.8,3.49,3.49,19912,0
+ZEPP.US,D,20241009,000000,3.4002,3.445,3.1,3.26,32169,0
+ZEPP.US,D,20241010,000000,3.199,3.35,3.175,3.32,5979,0
+ZEPP.US,D,20241011,000000,3.21,3.4499,3.2,3.44,8604,0
+ZEPP.US,D,20241014,000000,3.33,3.6,3.3,3.495,13113,0
+ZEPP.US,D,20241015,000000,3.43,3.5,3.32,3.4001,21001,0
+ZEPP.US,D,20241016,000000,3.3,3.59,3.3,3.59,16000,0
+ZEPP.US,D,20241017,000000,3.6,3.74,3.58,3.67,5209,0
+ZEPP.US,D,20241018,000000,3.66,3.66,3.42,3.62,10487,0
+ZEPP.US,D,20241021,000000,3.62,3.64,3.404,3.63,5753,0
+ZEPP.US,D,20241022,000000,3.64,3.64,3.4,3.58,6749,0
+ZEPP.US,D,20241023,000000,3.57,3.58,3.29,3.49,9897,0
+ZEPP.US,D,20241024,000000,3.48,3.48,3.29,3.4,10134,0
+ZEPP.US,D,20241025,000000,3.32,3.465,3.3,3.37,10455,0
+ZEPP.US,D,20241028,000000,3.32,3.46,3.25,3.46,26216,0
+ZEPP.US,D,20241029,000000,3.38,3.46,3.36,3.41,9481,0
+ZEPP.US,D,20241030,000000,3.35,3.4365,3.35,3.4,6006,0
+ZEPP.US,D,20241031,000000,3.35,3.4003,3.2,3.21,10780,0
+ZEPP.US,D,20241101,000000,3.3,3.34,3.11,3.11,10394,0
+ZEPP.US,D,20241104,000000,3.05,3.1527,3,3.08,13205,0
+ZEPP.US,D,20241105,000000,3.07,3.2855,3.07,3.21,5881,0
+ZEPP.US,D,20241106,000000,3.1049,3.33,3.08,3.13,11441,0
+ZEPP.US,D,20241107,000000,3.08,3.43,3.08,3.21,10075,0
+ZEPP.US,D,20241108,000000,3.23,3.39,3.23,3.27,14755,0
+ZEPP.US,D,20241111,000000,3.28,3.3501,3.2,3.3,10641,0
+ZEPP.US,D,20241112,000000,3.2101,3.26,3.15,3.26,4732,0
+ZEPP.US,D,20241113,000000,3.39,3.39,3.1,3.11,7728,0
+ZEPP.US,D,20241114,000000,3.1,3.4,3.09,3.39,32503,0
+ZEPP.US,D,20241115,000000,3.35,3.38,2.95,3.09,23015,0
+ZEPP.US,D,20241118,000000,3.12,3.2737,3.08,3.13,23153,0
+ZEPP.US,D,20241119,000000,2.8002,2.95,2.5614,2.63,58627,0
+ZEPP.US,D,20241120,000000,2.686,2.7895,2.62,2.63,6125,0
+ZEPP.US,D,20241121,000000,2.63,2.68,2.5,2.5,11344,0
+ZEPP.US,D,20241122,000000,2.5,2.55,2.35,2.48,30785,0
+ZEPP.US,D,20241125,000000,2.4999,2.9707,2.491,2.84,29865,0
+ZEPP.US,D,20241126,000000,2.8799,3,2.85,2.96,6093,0
+ZEPP.US,D,20241127,000000,2.713,2.9,2.713,2.75,8272,0
+ZEPP.US,D,20241129,000000,2.7275,3.2,2.7275,3.14,6653,0
+ZEPP.US,D,20241202,000000,3.09,3.33,2.95,2.96,30055,0
+ZEPP.US,D,20241203,000000,3.02,3.08,2.87,2.97,5907,0
+ZEPP.US,D,20241204,000000,2.8849,3.0898,2.87,2.89,12389,0
+ZEPP.US,D,20241205,000000,2.87,2.94,2.76,2.76,8012,0
+ZEPP.US,D,20241206,000000,2.865,2.8738,2.73,2.73,4406,0
+ZEPP.US,D,20241209,000000,2.73,3.1,2.73,3.09,16449,0
+ZEPP.US,D,20241210,000000,3,3.1,3,3.08,10939,0
+ZEPP.US,D,20241211,000000,3.1,3.1,2.91,2.97,7718,0
+ZEPP.US,D,20241212,000000,2.92,2.95,2.7837,2.7837,3346,0
+ZEPP.US,D,20241213,000000,2.83,2.92,2.78,2.9,4046,0
+ZEPP.US,D,20241216,000000,2.83,3.05,2.79,3.05,10250,0
+ZEPP.US,D,20241217,000000,2.895,3,2.8,2.89,9017,0
+ZEPP.US,D,20241218,000000,2.89,2.89,2.8,2.82,11594,0
+ZEPP.US,D,20241219,000000,2.94,2.94,2.73,2.79,5382,0
+ZEPP.US,D,20241220,000000,2.73,2.82,2.73,2.795,5326,0
+ZEPP.US,D,20241223,000000,2.75,2.87,2.74,2.87,5054,0
+ZEPP.US,D,20241224,000000,2.9,2.99,2.76,2.98,8196,0
+ZEPP.US,D,20241226,000000,2.96,2.98,2.8106,2.88,11973,0
+ZEPP.US,D,20241227,000000,2.8,2.865,2.75,2.775,10303,0
+ZEPP.US,D,20241230,000000,2.7712,3.1,2.56,2.7,80488,0
+ZEPP.US,D,20241231,000000,2.725,2.89,2.53,2.6,15631,0
+ZEPP.US,D,20250102,000000,2.65,2.9369,2.6,2.87,7454,0
+ZEPP.US,D,20250103,000000,2.89,3.03,2.8598,2.905,5295,0
+ZEPP.US,D,20250106,000000,2.97,3.0483,2.85,2.91,12439,0
+ZEPP.US,D,20250107,000000,2.92,3.38,2.9,2.9,54279,0
+ZEPP.US,D,20250108,000000,2.72,3.02,2.72,3.01,11247,0
+ZEPP.US,D,20250110,000000,3.01,3.3,2.89,3.19,20004,0
+ZEPP.US,D,20250113,000000,3.1,3.134,2.8819,3.05,24743,0
+ZEPP.US,D,20250114,000000,2.9,3.035,2.8199,2.89,12733,0
+ZEPP.US,D,20250115,000000,2.8601,3.009,2.8126,2.95,8359,0
+ZEPP.US,D,20250116,000000,3.08,3.08,2.86,2.96,6293,0
+ZEPP.US,D,20250117,000000,2.97,3.12,2.9,3.02,6189,0
+ZEPP.US,D,20250121,000000,3,3.1331,2.92,3.13,5692,0
+ZEPP.US,D,20250122,000000,3.117,3.1299,2.9981,3.01,45919,0
+ZEPP.US,D,20250123,000000,2.93,3.0127,2.92,3,10290,0
+ZEPP.US,D,20250124,000000,3,3.01,2.9224,2.975,9320,0
+ZEPP.US,D,20250127,000000,3,3,2.709,2.83,30441,0
+ZEPP.US,D,20250128,000000,2.75,2.8,2.614,2.7,15376,0
+ZEPP.US,D,20250129,000000,2.69,2.84,2.69,2.785,6312,0
+ZEPP.US,D,20250130,000000,2.7,2.815,2.61,2.8,26831,0
+ZEPP.US,D,20250131,000000,2.68,2.8418,2.68,2.8,16950,0
+ZEPP.US,D,20250203,000000,2.765,2.84,2.72,2.84,10866,0
+ZEPP.US,D,20250204,000000,2.7201,2.95,2.72,2.95,18539,0
+ZEPP.US,D,20250205,000000,2.846,2.97,2.846,2.93,6353,0
+ZEPP.US,D,20250206,000000,2.93,2.98,2.82,2.98,19607,0
+ZEPP.US,D,20250207,000000,2.925,2.96,2.85,2.89,11099,0
+ZEPP.US,D,20250210,000000,2.805,2.915,2.73,2.85,29610,0
+ZEPP.US,D,20250211,000000,2.766,2.9007,2.766,2.9,9175,0
+ZEPP.US,D,20250212,000000,2.7524,3.01,2.7524,3.01,23282,0
+ZEPP.US,D,20250213,000000,2.95,2.9799,2.81,2.91,13600,0
+ZEPP.US,D,20250214,000000,2.91,3.04,2.89,3.03,13301,0
+ZEPP.US,D,20250218,000000,3.1226,3.13,3,3.01,28937,0
+ZEPP.US,D,20250219,000000,2.82,3,2.8,3,13479,0
+ZEPP.US,D,20250220,000000,2.99,3,2.94,2.99,9970,0
+ZEPP.US,D,20250221,000000,3,3,2.8,2.97,14160,0
+ZEPP.US,D,20250224,000000,2.97,2.97,2.74,2.77,22303,0
+ZEPP.US,D,20250225,000000,2.78,2.8,2.56,2.75,23880,0
+ZEPP.US,D,20250226,000000,2.87,2.88,2.74,2.75,15940,0
+ZEPP.US,D,20250227,000000,2.82,2.89,2.615,2.73,28710,0
+ZEPP.US,D,20250228,000000,2.635,2.7487,2.55,2.67,23653,0
+ZEPP.US,D,20250303,000000,2.66,2.75,2.63,2.68,12598,0
+ZEPP.US,D,20250304,000000,2.78,2.89,2.6497,2.77,44029,0
+ZEPP.US,D,20250305,000000,2.77,2.8624,2.74,2.82,26223,0
+ZEPP.US,D,20250306,000000,2.77,2.8699,2.6445,2.8,16207,0
+ZEPP.US,D,20250307,000000,2.7557,2.84,2.7557,2.84,21128,0
+ZEPP.US,D,20250310,000000,2.81,2.94,2.8,2.86,19419,0
+ZEPP.US,D,20250311,000000,2.8,2.9377,2.8,2.84,16615,0
+ZEPP.US,D,20250312,000000,2.7914,2.93,2.7914,2.93,11273,0
+ZEPP.US,D,20250313,000000,2.9221,3.0999,2.9221,2.99,30169,0
+ZEPP.US,D,20250314,000000,3.0999,3.1,2.95,3.06,30485,0
+ZEPP.US,D,20250317,000000,3.095,3.3,3.0612,3.19,35070,0
+ZEPP.US,D,20250318,000000,3.4101,3.75,3.3101,3.63,94115,0
+ZEPP.US,D,20250319,000000,3.6618,3.71,3.48,3.55,23856,0
+ZEPP.US,D,20250320,000000,3.644,3.75,3.55,3.63,24834,0
+ZEPP.US,D,20250321,000000,3.58,3.605,3.3,3.51,23369,0
+ZEPP.US,D,20250324,000000,3.5964,3.69,3.41,3.52,13824,0
+ZEPP.US,D,20250325,000000,3.4101,3.4628,3.21,3.22,18228,0
+ZEPP.US,D,20250326,000000,3.15,3.1731,2.92,3,59286,0
+ZEPP.US,D,20250327,000000,2.92,3.4692,2.92,3.46,37244,0
+ZEPP.US,D,20250328,000000,3.46,3.51,2.95,3,13597,0
+ZEPP.US,D,20250331,000000,2.99,3.0799,2.945,2.96,25843,0
+ZEPP.US,D,20250401,000000,2.9615,3.12,2.86,3.08,8560,0
+ZEPP.US,D,20250402,000000,3,3.1485,3,3.08,7232,0
+ZEPP.US,D,20250403,000000,2.91,3.0695,2.8,2.8,26982,0
+ZEPP.US,D,20250404,000000,2.77,2.77,2.53,2.61,43810,0
+ZEPP.US,D,20250407,000000,2.18,2.4899,2.13,2.29,44880,0
+ZEPP.US,D,20250408,000000,2.364,2.51,2.14,2.175,52901,0
+ZEPP.US,D,20250409,000000,2.14,2.49,2.125,2.48,26685,0
+ZEPP.US,D,20250410,000000,2.485,2.54,2.3,2.46,23512,0
+ZEPP.US,D,20250411,000000,2.49,2.5,2.2,2.32,24068,0
+ZEPP.US,D,20250414,000000,2.4691,2.66,2.35,2.52,22563,0
+ZEPP.US,D,20250415,000000,2.6578,2.6578,2.474,2.55,11476,0
+ZEPP.US,D,20250416,000000,2.5106,2.5936,2.5011,2.56,15549,0
+ZEPP.US,D,20250417,000000,2.539,2.62,2.5009,2.56,16461,0
+ZEPP.US,D,20250421,000000,2.6387,2.68,2.51,2.55,27751,0
+ZEPP.US,D,20250422,000000,2.5132,2.63,2.5132,2.62,1869,0
+ZEPP.US,D,20250423,000000,2.68,2.7699,2.67,2.69,11199,0
+ZEPP.US,D,20250424,000000,2.67,2.808,2.59,2.73,13885,0
+ZEPP.US,D,20250425,000000,2.69,2.93,2.57,2.71,34427,0
+ZEPP.US,D,20250428,000000,2.778,2.84,2.58,2.58,7363,0
+ZEPP.US,D,20250429,000000,2.62,2.67,2.59,2.67,2990,0
+ZEPP.US,D,20250430,000000,2.59,2.8,2.52,2.6,29681,0
+ZEPP.US,D,20250501,000000,2.622,2.7,2.6,2.7,8039,0
+ZEPP.US,D,20250502,000000,2.74,2.75,2.57,2.57,5846,0
+ZEPP.US,D,20250505,000000,2.7,2.7001,2.6,2.66,7450,0
+ZEPP.US,D,20250506,000000,2.6,2.66,2.51,2.65,16660,0
+ZEPP.US,D,20250507,000000,2.585,2.585,2.511,2.53,3799,0
+ZEPP.US,D,20250508,000000,2.6191,2.67,2.5,2.66,12097,0
+ZEPP.US,D,20250509,000000,2.59,2.6,2.47,2.53,29459,0
+ZEPP.US,D,20250512,000000,2.68,3.2,2.527,2.84,112598,0
+ZEPP.US,D,20250513,000000,2.84,2.88,2.72,2.83,33825,0
+ZEPP.US,D,20250514,000000,2.99,2.99,2.65,2.75,17272,0
+ZEPP.US,D,20250515,000000,2.72,2.77,2.56,2.62,36223,0
+ZEPP.US,D,20250516,000000,2.665,3,2.66,2.78,107377,0
+ZEPP.US,D,20250519,000000,2.81,2.9,2.7,2.84,37678,0
+ZEPP.US,D,20250520,000000,2.84,2.855,2.55,2.66,61919,0
+ZEPP.US,D,20250521,000000,2.7305,2.7305,2.55,2.62,21271,0
+ZEPP.US,D,20250522,000000,2.56,2.6,2.2186,2.55,32519,0
+ZEPP.US,D,20250523,000000,2.5,2.55,2.43,2.55,39080,0
+ZEPP.US,D,20250527,000000,2.4731,2.55,2.35,2.54,31046,0
+ZEPP.US,D,20250528,000000,2.445,2.5498,2.44,2.5,17392,0
+ZEPP.US,D,20250529,000000,2.55,2.6,2.46,2.46,17380,0
+ZEPP.US,D,20250530,000000,2.5,2.6099,2.43,2.535,14255,0
+ZEPP.US,D,20250602,000000,2.44,2.5785,2.35,2.36,22437,0
+ZEPP.US,D,20250603,000000,2.35,2.5,2.31,2.47,23140,0
+ZEPP.US,D,20250604,000000,2.59,2.59,2.38,2.42,14337,0
+ZEPP.US,D,20250605,000000,2.43,2.48,2.34,2.48,8250,0
+ZEPP.US,D,20250606,000000,2.45,2.48,2.33,2.37,19355,0
+ZEPP.US,D,20250609,000000,2.4,2.468,2.36,2.41,17216,0
+ZEPP.US,D,20250610,000000,2.36,2.43,2.36,2.42,6748,0
+ZEPP.US,D,20250611,000000,2.37,2.45,2.37,2.45,17477,0
+ZEPP.US,D,20250612,000000,2.36,2.449,2.36,2.39,8632,0
+ZEPP.US,D,20250613,000000,2.36,2.369,2.3,2.31,16108,0
+ZEPP.US,D,20250616,000000,2.31,2.44,2.3,2.31,10906,0
+ZEPP.US,D,20250617,000000,2.3154,2.355,2.25,2.275,12732,0
+ZEPP.US,D,20250618,000000,2.28,2.4,2.28,2.39,47125,0
+ZEPP.US,D,20250620,000000,2.48,2.6107,2.36,2.43,20324,0
+ZEPP.US,D,20250623,000000,2.45,2.57,2.37,2.44,17557,0
+ZEPP.US,D,20250624,000000,2.51,2.5991,2.44,2.44,25327,0
+ZEPP.US,D,20250625,000000,2.45,2.55,2.44,2.52,10743,0
+ZEPP.US,D,20250626,000000,2.55,2.8,2.54,2.69,43818,0
+ZEPP.US,D,20250627,000000,2.54,2.75,2.52,2.55,15846,0
+ZEPP.US,D,20250630,000000,2.605,2.77,2.5,2.66,33570,0
+ZEPP.US,D,20250701,000000,2.665,2.9702,2.56,2.82,38483,0
+ZEPP.US,D,20250702,000000,2.83,2.86,2.62,2.76,14898,0
+ZEPP.US,D,20250703,000000,2.96,3.04,2.86,2.98,32314,0
+ZEPP.US,D,20250707,000000,2.97,3.7199,2.92,3.48,294690,0
+ZEPP.US,D,20250708,000000,4.3,7.22,3.99,5.12,15141962,0
+ZEPP.US,D,20250709,000000,6.22,6.37,5.43,5.55,1497957,0
+ZEPP.US,D,20250710,000000,6.01,6.4778,5.6665,6.09,596798,0
+ZEPP.US,D,20250711,000000,6.5,10.4544,6.48,10.32,3055078,0
+ZEPP.US,D,20250714,000000,10,10.69,8.89,9.57,1073744,0
+ZEPP.US,D,20250715,000000,10.21,14.99,9.8,14,2593925,0
+ZEPP.US,D,20250716,000000,13.7,14.3,12.38,12.95,876485,0
+ZEPP.US,D,20250717,000000,14.39,15.85,13.21,14.18,1282614,0
+ZEPP.US,D,20250718,000000,14.04,14.19,12.61,13.19,381361,0
+ZEPP.US,D,20250721,000000,13.83,13.83,12.53,12.91,415041,0
+ZEPP.US,D,20250722,000000,12.58,12.96,10.42,11.96,587683,0
+ZEPP.US,D,20250723,000000,11.95,12.85,11.18,12.15,271054,0
+ZEPP.US,D,20250724,000000,11.6,12.29,11.17,11.35,195898,0
+ZEPP.US,D,20250725,000000,11.4,11.7467,10.5778,11.13,209816,0
+ZEPP.US,D,20250728,000000,11.75,13.79,11.1608,13.73,476873,0
+ZEPP.US,D,20250729,000000,13.98,14.0251,12.51,12.57,244658,0
+ZEPP.US,D,20250730,000000,12.02,13.01,12.02,12.1,96735,0
+ZEPP.US,D,20250731,000000,12.05,13.8,12.02,13.46,321743,0
+ZEPP.US,D,20250801,000000,12.935,13.17,12.11,13,156753,0
+ZEPP.US,D,20250804,000000,16.29,19.26,16.18,17.42,1305005,0
+ZEPP.US,D,20250805,000000,17.7,24.44,17.64,24.06,1250594,0
+ZEPP.US,D,20250806,000000,25.1,25.77,22,25.33,998452,0
+ZEPP.US,D,20250807,000000,25.5,27.86,24.1,24.3,621218,0
+ZEPP.US,D,20250808,000000,24.9319,25.25,23.1,24.85,273693,0
+ZEPP.US,D,20250811,000000,26,31.9287,25.5,31.8,870300,0
+ZEPP.US,D,20250812,000000,30.61,35.38,30.4101,34.24,698761,0
+ZEPP.US,D,20250813,000000,35,38.59,32.8609,34.76,1030358,0
+ZEPP.US,D,20250814,000000,34,36.5,34,35.11,428827,0
+ZEPP.US,D,20250815,000000,34.8,35.9832,32.33,33.86,271649,0
+ZEPP.US,D,20250818,000000,34.3,43.93,34.2,43.48,1098681,0
+ZEPP.US,D,20250819,000000,38.1,42.01,36.0001,39.18,918334,0
+ZEPP.US,D,20250820,000000,38.92,43.69,38.05,39.17,726342,0
+ZEPP.US,D,20250821,000000,38.18,40.49,37.46,40,359515,0
+ZEPP.US,D,20250822,000000,40.98,45.45,39.15,40.02,656762,0
+ZEPP.US,D,20250825,000000,38.79,39.85,36.07,39.29,698333,0
+ZEPP.US,D,20250826,000000,38.5,41.87,36.2,40.33,456687,0
+ZEPP.US,D,20250827,000000,39.85,39.9999,37.11,37.37,195061,0
+ZEPP.US,D,20250828,000000,37.96,39.45,36.35,37.96,203278,0
+ZEPP.US,D,20250829,000000,38.64,45,38.1,45,755012,0
+ZEPP.US,D,20250902,000000,42.08,49.96,41.8122,48.46,744643,0
+ZEPP.US,D,20250903,000000,48.51,53.79,47.11,53.67,659651,0
+ZEPP.US,D,20250904,000000,52,53.18,47.4483,50.55,554970,0
+ZEPP.US,D,20250905,000000,50.25,55.99,49.07,49.98,403705,0
+ZEPP.US,D,20250908,000000,50.2,55.55,45.82,48,698212,0
+ZEPP.US,D,20250909,000000,47.5,51,47.35,50.94,243086,0
+ZEPP.US,D,20250910,000000,51.6,54.9,50.36,51.8,455787,0
+ZEPP.US,D,20250911,000000,51.9,52.225,46.55,50.01,352566,0
+ZEPP.US,D,20250912,000000,48.5,50.9997,48,50.61,188415,0
+ZEPP.US,D,20250915,000000,48.79,49.8,46.5,48.33,351832,0
+ZEPP.US,D,20250916,000000,48.46,48.49,43.31,46.77,442041,0
+ZEPP.US,D,20250917,000000,47.7761,48.5,45.2,47.64,318188,0
+ZEPP.US,D,20250918,000000,45.8,49.5576,45.7431,46.4,257082,0
+ZEPP.US,D,20250919,000000,47,48,46.02,48,215973,0
+ZEPP.US,D,20250922,000000,47,51.55,46.49,51.3,470596,0
+ZEPP.US,D,20250923,000000,50.5963,51,46.78,49.88,219638,0
+ZEPP.US,D,20250924,000000,48.9,49.5291,46.81,47.23,158989,0
+ZEPP.US,D,20250925,000000,45.475,47.45,44,46.18,249290,0
+ZEPP.US,D,20250926,000000,46.905,47.61,42.2053,44.53,292133,0
+ZEPP.US,D,20250929,000000,44.44,47.99,44.18,47.68,180948,0
+ZEPP.US,D,20250930,000000,47.98,48.07,43.8,45.78,181862,0
+ZEPP.US,D,20251001,000000,45.77,50,45.77,49.93,203023,0
+ZEPP.US,D,20251002,000000,49.645,50.45,47.99,49.63,123515,0
+ZEPP.US,D,20251003,000000,50.5,52,47.55,49.7,121414,0
+ZEPP.US,D,20251006,000000,50.94,56.61,50.66,56.12,496298,0
+ZEPP.US,D,20251007,000000,57.5,59.9,55.9,57.39,225484,0
+ZEPP.US,D,20251008,000000,58.62,59.45,55.1896,56.8,120255,0
+ZEPP.US,D,20251009,000000,57.8,61.85,55.6001,61.27,289181,0
+ZEPP.US,D,20251010,000000,60.9802,61.5,47.6,48.57,546367,0
+ZEPP.US,D,20251013,000000,51.95,58,50.34,51.84,377266,0
+ZEPP.US,D,20251014,000000,53,54.46,48.866,51.5,316896,0
+ZEPP.US,D,20251015,000000,53.95,55.8,51.5,54.6,191216,0
+ZEPP.US,D,20251016,000000,55.07,56.28,52.67,54.05,98276,0
+ZEPP.US,D,20251017,000000,53.08,54,50.25,51.44,113093,0
+ZEPP.US,D,20251020,000000,52.22,52.51,49.1,49.83,192389,0
+ZEPP.US,D,20251021,000000,50.08,51,49.21,49.47,83930,0
+ZEPP.US,D,20251022,000000,50.21,50.21,44.6206,48.88,226981,0
+ZEPP.US,D,20251023,000000,47.49,49,43.8,44.52,312082,0
+ZEPP.US,D,20251024,000000,45.99,47.1163,40.88,41.16,588653,0
+ZEPP.US,D,20251027,000000,42.6,47.27,41.2,46,254853,0
+ZEPP.US,D,20251028,000000,45.68,46.19,42,42,149666,0
+ZEPP.US,D,20251029,000000,43.3,43.425,39,40.1,252846,0
+ZEPP.US,D,20251030,000000,40.11,40.26,37.37,39.4,200435,0
+ZEPP.US,D,20251031,000000,39.25,41.9,38.63,40.38,146806,0
+ZEPP.US,D,20251103,000000,40.7,42.35,37.5,38.9,163473,0
+ZEPP.US,D,20251104,000000,37.5,38.7426,35.06,37.07,309248,0
+ZEPP.US,D,20251105,000000,32.7,35.48,23.04,34.84,1455152,0
+ZEPP.US,D,20251106,000000,32.65,33,27.09,27.73,747547,0
+ZEPP.US,D,20251107,000000,27.98,28.55,25.5,27.29,331605,0
+ZEPP.US,D,20251110,000000,28.1,28.26,21.98,22.4,732647,0
+ZEPP.US,D,20251111,000000,22.84,26.72,22.61,26.25,375150,0
+ZEPP.US,D,20251112,000000,27.5,29,25.25,25.44,415728,0
+ZEPP.US,D,20251113,000000,25.35,25.44,24.21,25.2,253999,0
+ZEPP.US,D,20251114,000000,24.08,26.15,23.8,23.99,324914,0
+ZEPP.US,D,20251117,000000,24.82,25.07,23.815,24,159113,0
+ZEPP.US,D,20251118,000000,23.775,24.84,22.8,24.25,150509,0
+ZEPP.US,D,20251119,000000,24.3,24.89,23.06,24.04,142325,0
+ZEPP.US,D,20251120,000000,24.18,26.49,24.12,24.12,310976,0
+ZEPP.US,D,20251121,000000,23.54,27.1,23.39,26.7,438149,0
+ZEPP.US,D,20251124,000000,26.51,29.595,26.41,28.99,284554,0
+ZEPP.US,D,20251125,000000,28.52,29.6,27.74,29.28,155144,0
+ZEPP.US,D,20251126,000000,28.76,29.77,28.53,29.3,65775,0
+ZEPP.US,D,20251128,000000,27.54,28.62,25.93,26.95,181726,0
+ZEPP.US,D,20251201,000000,27.007,27.2263,25.68,26.71,243333,0
+ZEPP.US,D,20251202,000000,26.8,30,26.8,29.04,161688,0
+ZEPP.US,D,20251203,000000,27.925,28.72,26.32,28.2,126650,0
+ZEPP.US,D,20251204,000000,28.3,29.79,28.3,29.48,87121,0
+ZEPP.US,D,20251205,000000,28.7,29.6338,27.42,28.58,121547,0
+ZEPP.US,D,20251208,000000,29,29,27.35,27.57,121937,0
+ZEPP.US,D,20251209,000000,26.65,29.6,26.475,29.01,187011,0
+ZEPP.US,D,20251210,000000,28.47,30.4,27.94,30.07,233106,0
+ZEPP.US,D,20251211,000000,29.315,29.315,27.5,28.35,184104,0
+ZEPP.US,D,20251212,000000,28.405,30.39,27.65,28.46,140395,0
+ZEPP.US,D,20251215,000000,28.31,28.9,27.35,28.31,86288,0
+ZEPP.US,D,20251216,000000,28,29.645,27.81,28.82,435976,0
+ZEPP.US,D,20251217,000000,28.85,29.02,26.46,26.66,153347,0
+ZEPP.US,D,20251218,000000,27.29,29.08,26.61,28.3,229064,0
+ZEPP.US,D,20251219,000000,28.59,29.37,27.68,27.76,338591,0
+ZEPP.US,D,20251222,000000,28.08,29.64,27.24,29,213700,0
+ZEPP.US,D,20251223,000000,28.063696,30.39,28.063696,28.54,166184,0
+ZEPP.US,D,20251224,000000,28.32,28.495,27.7,28.26,56133,0
+ZEPP.US,D,20251226,000000,28,28.71,27.45,28.27,68716,0
+ZEPP.US,D,20251229,000000,28.28,28.95,27.57,27.77,171899,0
+ZEPP.US,D,20251230,000000,27.56,28.49,26.65,27.18,114507,0
+ZEPP.US,D,20251231,000000,26.85,27.395,26.42,26.94,77944,0
+ZEPP.US,D,20260102,000000,27.205,28.59,26.55,28.03,177132,0
+ZEPP.US,D,20260105,000000,28,29.99,27.4,29.6,87502,0
+ZEPP.US,D,20260106,000000,29.21,30.2602,28.87,29.23,94455,0
+ZEPP.US,D,20260107,000000,28.755,32.52,27.56,32.51,201598,0
+ZEPP.US,D,20260108,000000,31.7311,32.85,27.81,28.08,136203,0
+ZEPP.US,D,20260109,000000,28.18,28.18,26.41,26.46,100136,0
+ZEPP.US,D,20260112,000000,26.41,27.34,26,26.68,126731,0
+ZEPP.US,D,20260113,000000,26.64,26.64,22.53,22.81,152553,0
+ZEPP.US,D,20260114,000000,23.195,23.195,20.01,20.65,170137,0
+ZEPP.US,D,20260115,000000,21.08,23.3,21.08,22.5,168016,0
+ZEPP.US,D,20260116,000000,21.735,24.02,21.6,23.02,105603,0
+ZEPP.US,D,20260120,000000,22.7,23.29,22.12,23.09,96992,0
+ZEPP.US,D,20260121,000000,22.6,23.5,22.56,22.84,163144,0
+ZEPP.US,D,20260122,000000,22.84,23.8,22.355,22.49,77324,0
+ZEPP.US,D,20260123,000000,22.6,22.6,21.22,21.92,59573,0
+ZEPP.US,D,20260126,000000,22.015,24.8,21.63,22.96,151459,0
+ZEPP.US,D,20260127,000000,22.83,23.29,22.61,22.94,87597,0
+ZEPP.US,D,20260128,000000,23,23.15,21.39,22.22,160514,0
+ZEPP.US,D,20260129,000000,22.5,22.5,20.68,21.01,107951,0
+ZEPP.US,D,20260130,000000,20,20.58,17.61,18.02,177342,0
+ZEPP.US,D,20260202,000000,17.82,18.7,17.23,18.01,103011,0
+ZEPP.US,D,20260203,000000,17.87,18.11,15.37,17.5,287073,0
+ZEPP.US,D,20260204,000000,17.5,17.8679,16.295,16.76,85802,0
+ZEPP.US,D,20260205,000000,16.67,18.025,16.01,16.27,187408,0
+ZEPP.US,D,20260206,000000,17.63,17.842,16.655,17.69,123817,0
+ZEPP.US,D,20260209,000000,18.49,22.6572,18.13,22.43,356841,0
+ZEPP.US,D,20260210,000000,22.7954,23.79,21.84,23.04,178142,0
+ZEPP.US,D,20260211,000000,22.2726,24.18,20.88,23.99,273641,0
+ZEPP.US,D,20260212,000000,24.35,26.8312,24.025,24.33,214055,0
+ZEPP.US,D,20260213,000000,23.96,24.68,22.4,23.31,172367,0
+ZEPP.US,D,20260217,000000,22.36,24.12,22.0115,23.61,42516,0
+ZEPP.US,D,20260218,000000,24.6,26.1205,22.12,22.32,96534,0
diff --git a/daily/us/nyse stocks/2/zim.us.txt b/daily/us/nyse stocks/2/zim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68021b985e4733a785d90da0f8deb75e2fcd55d1
--- /dev/null
+++ b/daily/us/nyse stocks/2/zim.us.txt	
@@ -0,0 +1,1271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZIM.US,D,20210128,000000,6.45349,7.09379,6.36396,6.45349,11414739.714288,0
+ZIM.US,D,20210129,000000,6.90239,6.95359,6.56583,6.76281,2527558.4220636,0
+ZIM.US,D,20210201,000000,6.88012,7.70538,6.88012,7.64416,1926895.2344318,0
+ZIM.US,D,20210202,000000,7.96327,8.1094,7.7444,7.91888,2683684.9577979,0
+ZIM.US,D,20210203,000000,8.14308,8.40713,8.08188,8.13702,1484499.038568,0
+ZIM.US,D,20210204,000000,8.3061,8.47447,7.94108,7.99697,2318163.5409351,0
+ZIM.US,D,20210205,000000,7.99697,8.35661,7.97399,8.29996,1043667.0221133,0
+ZIM.US,D,20210208,000000,8.51884,8.64205,8.41782,8.53033,1081595.4325997,0
+ZIM.US,D,20210209,000000,8.53033,8.97418,8.48979,8.93975,904265.57598508,0
+ZIM.US,D,20210210,000000,9.26493,9.87714,9.14172,9.78155,1756757.7282501,0
+ZIM.US,D,20210211,000000,10.0738,10.4894,9.90475,10.4894,1746558.5467224,0
+ZIM.US,D,20210212,000000,10.4894,11.5439,10.3823,11.2914,2009970.540832,0
+ZIM.US,D,20210216,000000,11.925,12.29,11.3365,11.6174,2195860.9148315,0
+ZIM.US,D,20210217,000000,11.8132,12.4025,11.5952,12.1729,1373076.4105939,0
+ZIM.US,D,20210218,000000,12.29,12.29,11.1735,11.2585,1646679.7457332,0
+ZIM.US,D,20210219,000000,12.2288,12.3467,11.7352,12.2182,1478179.5969447,0
+ZIM.US,D,20210222,000000,12.3467,12.672,11.6846,11.7069,1233327.3690414,0
+ZIM.US,D,20210223,000000,11.5049,11.5049,10.5277,11.1284,1173800.9992607,0
+ZIM.US,D,20210224,000000,11.3534,11.7123,11.1284,11.2585,1041131.9276656,0
+ZIM.US,D,20210225,000000,11.2248,11.4322,10.7924,10.8598,632439.42045862,0
+ZIM.US,D,20210226,000000,11.0281,11.2439,10.595,11.1911,564948.41116308,0
+ZIM.US,D,20210301,000000,11.4429,11.632,11.2179,11.3419,554223.91624965,0
+ZIM.US,D,20210302,000000,11.4766,11.645,11.3588,11.4828,432629.54849176,0
+ZIM.US,D,20210303,000000,11.5386,12.0436,11.2807,11.7857,1180750.2942465,0
+ZIM.US,D,20210304,000000,11.6395,11.7742,11.0725,11.3534,841077.693502,0
+ZIM.US,D,20210305,000000,11.3028,11.4934,10.4947,10.8314,869847.09523394,0
+ZIM.US,D,20210308,000000,10.882,11.1628,10.5567,10.5621,556859.63042541,0
+ZIM.US,D,20210309,000000,10.595,11.3304,10.595,11.0503,678555.92466109,0
+ZIM.US,D,20210310,000000,11.3028,11.9946,11.2524,11.449,1122413.0667067,0
+ZIM.US,D,20210311,000000,11.5891,13.3285,11.5891,13.1043,2700067.6789786,0
+ZIM.US,D,20210312,000000,13.6154,14.2491,12.8234,14.1711,2267839.3026494,0
+ZIM.US,D,20210315,000000,13.7555,14.8995,13.7502,14.0922,2000335.8751811,0
+ZIM.US,D,20210316,000000,14.1932,14.7603,13.6484,14.0976,1717197.1873694,0
+ZIM.US,D,20210317,000000,14.0976,15.3212,14.0302,15.0014,1182335.3816512,0
+ZIM.US,D,20210318,000000,15.1529,16.101,14.872,14.9501,1662151.6623624,0
+ZIM.US,D,20210319,000000,15.2203,16.1516,15.0687,15.8538,1177940.7823587,0
+ZIM.US,D,20210322,000000,15.2929,15.7138,13.5306,15.0289,3662061.5371362,0
+ZIM.US,D,20210323,000000,14.8384,14.9952,12.7278,12.9581,2065095.7775718,0
+ZIM.US,D,20210324,000000,13.5259,13.946,13.1885,13.3063,1454060.9174497,0
+ZIM.US,D,20210325,000000,13.301,15.0963,12.88,14.9562,1893539.1411992,0
+ZIM.US,D,20210326,000000,15.2768,15.5064,13.9682,14.6134,1779458.5843043,0
+ZIM.US,D,20210329,000000,14.5858,14.6929,13.5366,13.7387,987842.6742759,0
+ZIM.US,D,20210330,000000,13.6935,14.2774,13.5259,13.8167,581819.85673725,0
+ZIM.US,D,20210331,000000,13.8902,14.0249,13.5527,13.6606,394468.53655602,0
+ZIM.US,D,20210401,000000,13.7433,14.8605,13.7433,14.8605,1213339.3253963,0
+ZIM.US,D,20210405,000000,14.9163,15.4053,14.266,14.8154,1054492.1367548,0
+ZIM.US,D,20210406,000000,14.872,15.6855,14.4741,14.546,1223927.9183393,0
+ZIM.US,D,20210407,000000,14.7541,15.5171,14.6416,15.3663,1393645.9578623,0
+ZIM.US,D,20210408,000000,15.1529,17.3415,14.8384,17.1166,4454120.4353182,0
+ZIM.US,D,20210409,000000,17.1166,17.555,16.0391,17.4256,2980523.6096248,0
+ZIM.US,D,20210412,000000,17.3973,17.3973,15.7306,16.6849,1889727.3522797,0
+ZIM.US,D,20210413,000000,16.5945,17.2237,15.7758,15.9212,1512655.5746833,0
+ZIM.US,D,20210414,000000,15.9946,17.1449,15.7758,15.9273,1659995.5253321,0
+ZIM.US,D,20210415,000000,16.3421,16.988,16.0513,16.466,947905.78947707,0
+ZIM.US,D,20210416,000000,16.5663,18.2116,16.5663,17.8856,2274177.0387686,0
+ZIM.US,D,20210419,000000,17.7119,18.7557,17.1112,17.6782,2182713.7059459,0
+ZIM.US,D,20210420,000000,17.454,17.5596,15.8515,16.1232,2204691.9294075,0
+ZIM.US,D,20210421,000000,16.2808,17.2237,15.9946,16.6398,1279566.7077171,0
+ZIM.US,D,20210422,000000,16.8089,17.7287,16.5663,17.1732,1264516.8712461,0
+ZIM.US,D,20210423,000000,17.2909,18.3914,17.2068,18.2055,1341501.4172232,0
+ZIM.US,D,20210426,000000,18.5476,19.2669,18.0854,19.1199,1548238.3694309,0
+ZIM.US,D,20210427,000000,19.4123,20.0918,18.3348,18.5476,2678272.4004772,0
+ZIM.US,D,20210428,000000,18.9073,19.3564,18.4251,19.2217,1618474.8598783,0
+ZIM.US,D,20210429,000000,19.6427,20.1362,18.9861,20.1362,1387581.3324337,0
+ZIM.US,D,20210430,000000,19.7819,21.4502,19.4176,21.0178,1881779.7005114,0
+ZIM.US,D,20210503,000000,21.5619,22.448,21.2305,21.5734,2346974.758658,0
+ZIM.US,D,20210504,000000,21.5734,22.3646,19.9571,22.2575,3082657.8606226,0
+ZIM.US,D,20210505,000000,22.4763,24.0704,22.4763,23.5309,1732776.2574751,0
+ZIM.US,D,20210506,000000,23.5156,23.573,21.073,22.1006,3537589.7065052,0
+ZIM.US,D,20210507,000000,22.145,22.572,21.4387,22.2123,1842541.9268102,0
+ZIM.US,D,20210510,000000,22.8521,22.9225,21.1969,21.6629,2108525.6043595,0
+ZIM.US,D,20210511,000000,20.3666,21.18,18.8514,19.3174,3322514.3843643,0
+ZIM.US,D,20210512,000000,19.3671,21.506,19.0916,20.4844,3041753.9810345,0
+ZIM.US,D,20210513,000000,20.6474,21.3828,18.6884,19.7552,2409578.5240182,0
+ZIM.US,D,20210514,000000,19.9449,21.8817,19.3901,21.6905,2326483.6163724,0
+ZIM.US,D,20210517,000000,20.7477,23.8233,20.5517,23.0151,3279505.3309848,0
+ZIM.US,D,20210518,000000,23.2287,23.9916,22.8697,23.4031,3279277.9565343,0
+ZIM.US,D,20210519,000000,23.9916,26.5843,22.7289,25.5069,7321458.611603,0
+ZIM.US,D,20210520,000000,25.7425,26.2085,23.7505,24.5534,3201419.1949976,0
+ZIM.US,D,20210521,000000,24.6934,26.1802,24.1599,24.4408,1987725.7404285,0
+ZIM.US,D,20210524,000000,24.8388,25.6476,23.6357,24.5311,1889225.560389,0
+ZIM.US,D,20210525,000000,24.4577,24.9175,22.5659,22.9929,2774748.4252076,0
+ZIM.US,D,20210526,000000,23.0381,24.0199,22.8406,23.2455,1681418.3801646,0
+ZIM.US,D,20210527,000000,23.5202,25.389,23.0381,25.2489,2567987.9515051,0
+ZIM.US,D,20210528,000000,25.3667,26.4726,24.5418,26.0402,2484836.8536215,0
+ZIM.US,D,20210601,000000,24.8609,24.9061,24.2441,24.4408,3689031.5445102,0
+ZIM.US,D,20210602,000000,24.7553,24.8051,23.5507,24.7775,2468366.58021,0
+ZIM.US,D,20210603,000000,24.3788,24.4683,22.7848,22.9531,2824424.5156346,0
+ZIM.US,D,20210604,000000,22.7573,22.8919,22.3355,22.4427,7187465.8025463,0
+ZIM.US,D,20210607,000000,22.5606,24.5097,22.5552,23.9188,4349964.6425108,0
+ZIM.US,D,20210608,000000,24.3788,24.5924,23.3243,24.3398,3286033.8525625,0
+ZIM.US,D,20210609,000000,24.4515,25.6752,23.9526,24.5755,4160104.3628762,0
+ZIM.US,D,20210610,000000,25.288,25.5634,24.4967,25.1816,2103584.783686,0
+ZIM.US,D,20210611,000000,25.4456,26.2866,24.9734,26.119,3358429.0935395,0
+ZIM.US,D,20210614,000000,26.2981,26.4335,24.5534,25.1931,2643058.1091495,0
+ZIM.US,D,20210615,000000,25.2206,25.2259,23.2562,23.7673,3959412.4348515,0
+ZIM.US,D,20210616,000000,24.0199,25.4509,23.8515,25.3216,3603618.4628694,0
+ZIM.US,D,20210617,000000,25.0469,25.6247,23.7108,24.0474,2734625.9819492,0
+ZIM.US,D,20210618,000000,24.0474,24.5534,23.296,23.7613,1828363.6923992,0
+ZIM.US,D,20210621,000000,23.8515,25.1648,23.8515,24.424,2185682.6412991,0
+ZIM.US,D,20210622,000000,24.6597,25.2091,24.0758,24.6766,1774854.9050573,0
+ZIM.US,D,20210623,000000,24.6313,25.1479,23.9633,25.0017,2470031.3793472,0
+ZIM.US,D,20210624,000000,25.3951,27.2187,25.3667,26.478,7762514.0822589,0
+ZIM.US,D,20210625,000000,26.686,27.6679,25.6698,27.4658,4432052.0461262,0
+ZIM.US,D,20210628,000000,27.8362,28.0046,24.2441,25.2542,6317608.2533148,0
+ZIM.US,D,20210629,000000,25.3446,25.7172,24.1929,24.4462,2672079.7135765,0
+ZIM.US,D,20210630,000000,24.6934,25.6155,24.362,25.2152,2893886.1035008,0
+ZIM.US,D,20210701,000000,25.1142,25.389,23.5707,23.8064,4241009.1579993,0
+ZIM.US,D,20210702,000000,23.857,24.0084,22.3355,23.3527,5276983.3445387,0
+ZIM.US,D,20210706,000000,23.3802,23.5377,22.4702,22.7006,2942139.1434877,0
+ZIM.US,D,20210707,000000,22.6731,23.4528,22.3922,22.9592,3351198.8473648,0
+ZIM.US,D,20210708,000000,21.8817,22.4259,21.1013,21.9323,4426086.733676,0
+ZIM.US,D,20210709,000000,22.168,23.5034,21.7578,23.2783,2386583.6492782,0
+ZIM.US,D,20210712,000000,23.3013,24.2656,22.8406,23.7223,2955839.107503,0
+ZIM.US,D,20210713,000000,23.358,23.5707,22.432,22.735,2014898.2940084,0
+ZIM.US,D,20210714,000000,22.5659,23.1498,21.3935,21.5619,2810970.2205659,0
+ZIM.US,D,20210715,000000,21.2198,22.6394,21.1571,22.4374,2245104.4711027,0
+ZIM.US,D,20210716,000000,22.2177,22.3585,21.1571,21.242,3101609.6517435,0
+ZIM.US,D,20210719,000000,20.4676,21.4662,19.9571,21.343,2385717.2742171,0
+ZIM.US,D,20210720,000000,20.8602,21.3737,20.5403,21.0507,1819643.7515489,0
+ZIM.US,D,20210721,000000,21.2359,22.4763,21.1181,22.4374,1661894.2326684,0
+ZIM.US,D,20210722,000000,22.448,22.5827,21.6346,21.8083,1630988.2951519,0
+ZIM.US,D,20210723,000000,21.741,21.7578,20.7599,21.2198,1639616.763522,0
+ZIM.US,D,20210726,000000,20.7645,21.0399,20.1416,20.3444,4587308.28655,0
+ZIM.US,D,20210727,000000,20.2089,20.2319,18.9188,19.4299,6808769.735054,0
+ZIM.US,D,20210728,000000,19.9847,20.9726,19.9174,20.7706,4020346.1740757,0
+ZIM.US,D,20210729,000000,21.2642,22.6563,21.0446,22.168,2747185.1534629,0
+ZIM.US,D,20210730,000000,21.6514,22.6661,21.506,21.9659,1904091.1451502,0
+ZIM.US,D,20210802,000000,22.6731,23.0962,22.3134,22.5331,2864601.842381,0
+ZIM.US,D,20210803,000000,22.9309,23.6044,21.8871,23.5822,3044677.1801475,0
+ZIM.US,D,20210804,000000,24.0199,24.0305,23.0487,23.3358,1964615.8717136,0
+ZIM.US,D,20210805,000000,23.5538,23.7781,23.2562,23.5034,1308338.7229486,0
+ZIM.US,D,20210806,000000,23.5937,23.9947,23.3527,23.9357,1223362.0957126,0
+ZIM.US,D,20210809,000000,23.9916,24.1324,23.1383,23.9411,2302664.182562,0
+ZIM.US,D,20210810,000000,23.9081,24.166,23.6549,24.0474,2893308.5201266,0
+ZIM.US,D,20210811,000000,24.238,24.3291,23.5156,23.9862,1992322.8859269,0
+ZIM.US,D,20210812,000000,24.1324,24.3451,23.3243,24.0084,1790026.269252,0
+ZIM.US,D,20210813,000000,24.2954,25.4685,23.9862,24.9398,3289487.59206,0
+ZIM.US,D,20210816,000000,24.8563,25.3951,24.4124,25.0584,4144299.2250698,0
+ZIM.US,D,20210817,000000,25.1142,26.0906,24.5924,25.5405,4731621.8048581,0
+ZIM.US,D,20210818,000000,26.3823,27.4995,25.8159,26.2254,14328628.235681,0
+ZIM.US,D,20210819,000000,25.8159,26.1527,24.4355,25.2658,6830397.7495918,0
+ZIM.US,D,20210820,000000,24.5809,26.3157,24.2954,25.855,5843005.9039677,0
+ZIM.US,D,20210823,000000,26.5453,27.3587,26.4335,27.146,7436546.6725283,0
+ZIM.US,D,20210824,000000,27.3679,28.9137,27.1223,28.8318,6811609.3021853,0
+ZIM.US,D,20210825,000000,28.9903,30.9394,28.2464,29.1012,5678474.3540646,0
+ZIM.US,D,20210826,000000,29.0951,29.2321,27.573,27.8133,4554515.4024448,0
+ZIM.US,D,20210827,000000,28.0413,29.1303,27.837,28.6795,2230347.3465678,0
+ZIM.US,D,20210830,000000,29.1188,29.2711,28.1178,28.5043,2527899.4837393,0
+ZIM.US,D,20210831,000000,28.7086,28.9014,27.8599,28.2756,2333487.7948464,0
+ZIM.US,D,20210901,000000,28.3988,29.8382,28.3046,29.751,5770720.4299667,0
+ZIM.US,D,20210902,000000,29.9676,31.1736,29.8565,31.0274,4228604.1829519,0
+ZIM.US,D,20210903,000000,31.0274,32.0222,30.5062,31.6946,4028148.7766257,0
+ZIM.US,D,20210907,000000,32.3972,33.6821,31.7941,32.2564,4720202.1190961,0
+ZIM.US,D,20210908,000000,31.9052,32.8296,31.1322,32.5962,3806944.7983201,0
+ZIM.US,D,20210909,000000,32.7538,34.5277,32.5433,34.0065,5913654.0205754,0
+ZIM.US,D,20210910,000000,34.2467,35.3005,33.8083,34.3111,4717259.3187374,0
+ZIM.US,D,20210913,000000,34.8376,34.8613,32.3972,34.3577,5759302.0509545,0
+ZIM.US,D,20210914,000000,34.0065,34.1817,33.1172,33.4387,2692966.8010257,0
+ZIM.US,D,20210915,000000,33.5443,35.5929,33.4034,35.1957,4800338.5453866,0
+ZIM.US,D,20210916,000000,35.5286,36.4132,34.8024,35.5057,3801934.7199117,0
+ZIM.US,D,20210917,000000,35.6044,35.7047,34.6103,34.7794,2208507.6385762,0
+ZIM.US,D,20210920,000000,32.7775,33.6353,31.384,31.782,6714584.4425745,0
+ZIM.US,D,20210921,000000,32.6719,33.3507,31.6473,32.7186,3657617.2813545,0
+ZIM.US,D,20210922,000000,32.5548,32.5548,30.4474,32.1974,4022687.8695656,0
+ZIM.US,D,20210923,000000,32.7775,34.9493,32.3505,34.5047,4214627.1879971,0
+ZIM.US,D,20210924,000000,33.8435,34.4633,33.1227,33.1931,2329163.7600385,0
+ZIM.US,D,20210927,000000,32.1622,32.6482,31.3786,32.2564,4688883.2486697,0
+ZIM.US,D,20210928,000000,31.759,32.1974,30.1488,31.2439,5042971.9122733,0
+ZIM.US,D,20210929,000000,31.0274,31.3495,29.125,30.0555,5947850.3538749,0
+ZIM.US,D,20210930,000000,29.5053,30.0846,28.639,29.6805,4404968.3515269,0
+ZIM.US,D,20211001,000000,29.9676,29.9676,27.772,29.0071,5585999.5969623,0
+ZIM.US,D,20211004,000000,27.7482,27.7896,25.4127,25.6759,13574333.097521,0
+ZIM.US,D,20211005,000000,26.3202,27.1276,25.5825,25.8229,6852394.2675493,0
+ZIM.US,D,20211006,000000,25.6644,26.0685,24.6689,25.8289,4870620.772074,0
+ZIM.US,D,20211007,000000,26.6012,27.485,25.9338,26.0042,5171413.6485393,0
+ZIM.US,D,20211008,000000,27.1927,27.3977,25.1899,25.7402,4129122.6338763,0
+ZIM.US,D,20211011,000000,25.7586,26.7419,25.7111,25.7463,3975297.2843907,0
+ZIM.US,D,20211012,000000,26.2446,27.5615,25.969,27.286,5083337.4109788,0
+ZIM.US,D,20211013,000000,27.6672,27.6901,26.572,26.9003,4692107.0002172,0
+ZIM.US,D,20211014,000000,26.9585,27.1981,25.232,25.3544,6540070.6315962,0
+ZIM.US,D,20211015,000000,25.5482,26.1504,24.9214,25.7057,3361775.6795604,0
+ZIM.US,D,20211018,000000,26.1099,27.6196,25.8229,26.8881,5230862.920087,0
+ZIM.US,D,20211019,000000,27.2217,29.0546,27.2217,28.8724,5924952.1786139,0
+ZIM.US,D,20211020,000000,28.7967,29.6629,27.9326,29.2711,4400854.7034233,0
+ZIM.US,D,20211021,000000,29.3874,30.0494,28.3459,28.9314,3484849.2879959,0
+ZIM.US,D,20211022,000000,29.1655,29.2413,27.9594,28.978,2310023.7969585,0
+ZIM.US,D,20211025,000000,28.4507,29.8213,28.4216,29.4816,3307712.8303391,0
+ZIM.US,D,20211026,000000,29.4463,30.3715,28.4569,28.7905,3429739.7322529,0
+ZIM.US,D,20211027,000000,28.4806,28.7852,27.2332,27.661,3981943.4134427,0
+ZIM.US,D,20211028,000000,28.1231,29.1303,27.661,28.9199,2393112.1708558,0
+ZIM.US,D,20211029,000000,29.265,30.1488,28.7852,29.9851,3576249.8968322,0
+ZIM.US,D,20211101,000000,30.6049,31.9924,30.5934,31.7766,4567443.0773782,0
+ZIM.US,D,20211102,000000,31.7766,31.9227,30.383,31.8814,3361782.213309,0
+ZIM.US,D,20211103,000000,32.3796,32.4906,31.6824,32.1744,2536798.4493005,0
+ZIM.US,D,20211104,000000,32.1164,32.1393,29.6453,31.126,5231048.4785465,0
+ZIM.US,D,20211105,000000,30.7281,30.7518,29.0247,29.3116,4691547.7113391,0
+ZIM.US,D,20211108,000000,29.7915,30.272,28.8724,29.0133,2794298.7076981,0
+ZIM.US,D,20211109,000000,29.2711,30.0317,28.5686,29.8329,4500368.9212417,0
+ZIM.US,D,20211110,000000,29.0951,29.3874,27.5493,28.1293,5171201.9550856,0
+ZIM.US,D,20211111,000000,28.7086,29.3499,28.5686,29.0071,2536533.1791083,0
+ZIM.US,D,20211112,000000,29.1066,29.4463,28.5158,29.3935,2822304.9675964,0
+ZIM.US,D,20211115,000000,29.8121,29.8382,28.3926,28.8961,3241951.9576667,0
+ZIM.US,D,20211116,000000,28.639,29.4349,27.7665,29.3292,5686138.4411448,0
+ZIM.US,D,20211117,000000,31.0855,32.2035,29.154,30.9096,16447013.266643,0
+ZIM.US,D,20211118,000000,31.3197,32.7829,30.6172,31.8875,11449189.557033,0
+ZIM.US,D,20211119,000000,32.4553,34.2591,32.3673,33.4685,12666084.548405,0
+ZIM.US,D,20211122,000000,34.0126,35.1773,31.9924,33.3691,11308447.385697,0
+ZIM.US,D,20211123,000000,32.6191,33.3102,31.0442,32.1974,6351011.3895371,0
+ZIM.US,D,20211124,000000,31.612,32.1684,30.8162,31.9633,4712110.7248591,0
+ZIM.US,D,20211126,000000,31.1736,32.0689,30.3654,31.1322,4437131.3822695,0
+ZIM.US,D,20211129,000000,32.3153,33.855,30.9799,33.7379,7873075.5621707,0
+ZIM.US,D,20211130,000000,33.3981,33.5559,31.2088,32.362,9430689.8608087,0
+ZIM.US,D,20211201,000000,32.848,33.1341,31.1674,31.2792,6402503.8620683,0
+ZIM.US,D,20211202,000000,31.4253,32.4323,31.3197,32.098,3279479.1959906,0
+ZIM.US,D,20211203,000000,32.4967,33.6614,31.2202,31.8171,5817713.7632281,0
+ZIM.US,D,20211206,000000,31.8056,33.2053,30.383,32.5962,6953310.6278124,0
+ZIM.US,D,20211207,000000,33.3102,35.1254,33.3102,33.9247,11537491.862293,0
+ZIM.US,D,20211208,000000,34.7097,36.0031,32.7951,32.8885,17317194.889803,0
+ZIM.US,D,20211209,000000,32.5487,32.5786,31.6419,31.7001,10713907.62723,0
+ZIM.US,D,20211210,000000,31.9052,32.4025,30.0202,30.2659,9845389.496457,0
+ZIM.US,D,20211213,000000,30.7052,30.7633,28.8961,28.9604,8713269.8928652,0
+ZIM.US,D,20211214,000000,28.6857,29.2474,28.1056,28.2173,10558412.251609,0
+ZIM.US,D,20211215,000000,28.717,30.5384,28.1737,30.5016,9588771.2941171,0
+ZIM.US,D,20211216,000000,31.045,32.1936,30.4458,30.7236,8409003.6756564,0
+ZIM.US,D,20211217,000000,30.2545,31.769,29.6621,31.465,7693158.3411197,0
+ZIM.US,D,20211220,000000,31.2424,31.7674,30.3907,31.286,5928928.6179974,0
+ZIM.US,D,20211221,000000,31.6686,32.212,31.3533,32.1814,3976201.5551937,0
+ZIM.US,D,20211222,000000,32.1133,32.4155,31.7613,32.2426,2426334.9756175,0
+ZIM.US,D,20211223,000000,32.4155,33.2428,31.9342,33.1318,3596269.3024705,0
+ZIM.US,D,20211227,000000,33.268,33.959,33.0025,33.9346,4074739.6309748,0
+ZIM.US,D,20211228,000000,33.9774,35.3427,33.6568,33.9162,5139378.6792689,0
+ZIM.US,D,20211229,000000,34.0578,35.5646,33.6507,35.2309,5436226.4783438,0
+ZIM.US,D,20211230,000000,35.4352,36.3115,35.2929,35.8179,3984277.2684342,0
+ZIM.US,D,20211231,000000,35.7742,36.5158,34.8851,36.3429,3490031.8573668,0
+ZIM.US,D,20220103,000000,36.4293,36.8547,34.9103,35.0457,5272958.5554155,0
+ZIM.US,D,20220104,000000,35.3051,35.3978,34.07,34.8606,3773558.6498441,0
+ZIM.US,D,20220105,000000,34.7496,36.0773,33.6507,33.7249,4957758.763339,0
+ZIM.US,D,20220106,000000,33.7188,34.9776,33.7119,34.4098,3432277.4402,0
+ZIM.US,D,20220107,000000,34.8919,36.225,34.5766,34.9348,3625860.6497735,0
+ZIM.US,D,20220110,000000,34.7558,36.3674,34.2989,36.2189,4462058.9398386,0
+ZIM.US,D,20220111,000000,36.6015,38.0716,35.7497,37.9354,10984051.995873,0
+ZIM.US,D,20220112,000000,38.1205,39.2814,37.6024,39.022,9845103.3182693,0
+ZIM.US,D,20220113,000000,38.8988,39.8867,38.4358,39.2875,6123250.14116,0
+ZIM.US,D,20220114,000000,38.2812,39.4483,37.7256,39.3312,4015200.1936968,0
+ZIM.US,D,20220118,000000,38.6578,40.0964,38.4826,39.1085,5071980.4492032,0
+ZIM.US,D,20220119,000000,39.3618,39.9235,37.8243,37.9913,4778105.5057306,0
+ZIM.US,D,20220120,000000,38.5651,39.1459,37.7624,37.8741,4404011.8107354,0
+ZIM.US,D,20220121,000000,37.3552,37.7685,35.2562,35.8859,8319160.7124807,0
+ZIM.US,D,20220124,000000,34.8851,35.5952,32.4155,35.4903,9627264.2204806,0
+ZIM.US,D,20220125,000000,34.416,36.062,34.2621,35.3296,4067110.826137,0
+ZIM.US,D,20220126,000000,36.8487,38.0096,36.1699,36.688,6406148.3870242,0
+ZIM.US,D,20220127,000000,37.516,38.7137,37.4173,38.0157,5518320.4157078,0
+ZIM.US,D,20220128,000000,39.2072,40.4187,38.3616,40.3865,7460657.5115254,0
+ZIM.US,D,20220131,000000,40.1209,41.6774,39.0281,41.1953,7437798.5387558,0
+ZIM.US,D,20220201,000000,41.3254,43.0909,41.2879,42.3379,6075796.8319988,0
+ZIM.US,D,20220202,000000,42.7457,42.9118,41.1831,42.0969,5311034.6286198,0
+ZIM.US,D,20220203,000000,41.6774,43.6159,41.1831,42.4182,4940939.5877534,0
+ZIM.US,D,20220204,000000,42.5415,43.0358,41.4486,42.5476,3720009.3532611,0
+ZIM.US,D,20220207,000000,42.6034,44.8012,42.4672,43.8011,7161055.0840505,0
+ZIM.US,D,20220208,000000,44.3566,44.74,43.2891,44.0176,5377183.6059577,0
+ZIM.US,D,20220209,000000,44.5855,45.7088,43.684,45.1226,5729359.1879782,0
+ZIM.US,D,20220210,000000,44.7645,46.246,44.3444,45.2895,5078230.6330915,0
+ZIM.US,D,20220211,000000,45.382,46.4312,42.6654,43.3625,7789012.3529857,0
+ZIM.US,D,20220214,000000,42.8751,44.2212,41.7203,42.4305,6018981.9678773,0
+ZIM.US,D,20220215,000000,43.221,44.74,43.159,44.5609,4449562.4923112,0
+ZIM.US,D,20220216,000000,44.3628,45.2275,43.8753,44.4186,2920061.6070479,0
+ZIM.US,D,20220217,000000,43.925,45.2152,43.7145,44.098,3239748.7776467,0
+ZIM.US,D,20220218,000000,44.147,44.61,42.4925,43.1345,5297666.5790323,0
+ZIM.US,D,20220222,000000,42.1404,42.9057,41.8006,42.4802,4107442.3493499,0
+ZIM.US,D,20220223,000000,42.9248,43.5791,41.1586,41.3622,4425598.0092823,0
+ZIM.US,D,20220224,000000,39.2072,41.7578,38.7817,41.4984,5404097.4230939,0
+ZIM.US,D,20220225,000000,42.3073,43.7766,41.7639,43.2822,4686715.3508919,0
+ZIM.US,D,20220228,000000,43.7644,45.0116,42.3379,43.0909,5886558.5652287,0
+ZIM.US,D,20220301,000000,43.3014,43.3748,40.9919,41.7387,5032686.4852644,0
+ZIM.US,D,20220302,000000,42.171,44.0849,41.8993,43.5172,4862437.9053568,0
+ZIM.US,D,20220303,000000,43.7766,46.2652,43.7766,45.8389,6906579.9512437,0
+ZIM.US,D,20220304,000000,46.308,46.5116,42.9868,44.3819,6160019.4646491,0
+ZIM.US,D,20220307,000000,44.7148,45.073,41.9307,42.5667,9065901.5305362,0
+ZIM.US,D,20220308,000000,42.7764,44.9436,42.3195,43.6472,7114547.8616831,0
+ZIM.US,D,20220309,000000,46.3387,47.821,44.5855,46.3946,16423968.735414,0
+ZIM.US,D,20220310,000000,46.895,47.5118,44.528,47.4008,9995821.216932,0
+ZIM.US,D,20220311,000000,47.648,49.6484,47.0189,48.6605,12662655.637152,0
+ZIM.US,D,20220314,000000,49.4325,51.7911,49.34,50.9639,14261623.33728,0
+ZIM.US,D,20220315,000000,51.3893,52.6306,49.5191,52.6306,13480270.639515,0
+ZIM.US,D,20220316,000000,53.0997,55.1061,52.9581,54.7175,11516352.572149,0
+ZIM.US,D,20220317,000000,55.1376,56.329,52.5441,53.6866,15871305.078324,0
+ZIM.US,D,20220318,000000,53.7172,53.9644,51.5944,52.1737,11776482.010974,0
+ZIM.US,D,20220321,000000,53.6308,54.7856,52.7974,54.3409,19402210.760035,0
+ZIM.US,D,20220322,000000,56.6903,59.7513,56.5525,59.1391,16016563.376676,0
+ZIM.US,D,20220323,000000,58.1596,60.4171,57.8076,58.1902,6982089.1767924,0
+ZIM.US,D,20220324,000000,57.4402,57.6545,53.4149,54.9914,10327304.417211,0
+ZIM.US,D,20220325,000000,53.8512,54.3333,51.8844,52.3436,8216154.859423,0
+ZIM.US,D,20220328,000000,52.7874,56.6023,52.6574,55.3587,8211125.1797687,0
+ZIM.US,D,20220329,000000,54.999,56.6967,52.8793,56.5985,6441494.6600733,0
+ZIM.US,D,20220330,000000,56.5372,56.805,55.4124,55.7337,3414061.3491688,0
+ZIM.US,D,20220331,000000,55.8791,56.5985,55.0986,55.6419,3652224.3252795,0
+ZIM.US,D,20220401,000000,55.3357,56.0398,53.7593,54.6241,4304611.280142,0
+ZIM.US,D,20220404,000000,54.3333,54.6317,50.5223,51.41,9367913.6044861,0
+ZIM.US,D,20220405,000000,51.2722,51.5018,46.9638,47.3389,11498474.929294,0
+ZIM.US,D,20220406,000000,46.2828,47.0251,43.3212,45.3262,12469860.397656,0
+ZIM.US,D,20220407,000000,44.8058,46.9868,44.5924,45.747,6937284.649304,0
+ZIM.US,D,20220408,000000,46.145,47.1398,44.1324,44.2166,6125452.0144302,0
+ZIM.US,D,20220411,000000,43.612,44.0159,41.4005,42.2958,8258277.9364955,0
+ZIM.US,D,20220412,000000,42.8123,43.2982,41.7831,42.0126,5011812.4653122,0
+ZIM.US,D,20220413,000000,42.51,43.5738,42.2269,42.7933,4474456.0743875,0
+ZIM.US,D,20220414,000000,43.3212,43.3212,41.4847,42.2193,7724225.0088512,0
+ZIM.US,D,20220418,000000,42.1197,43.612,41.7193,43.4896,7058093.6604831,0
+ZIM.US,D,20220419,000000,44.5226,46.2215,44.1554,46.0685,9719588.7013656,0
+ZIM.US,D,20220420,000000,46.5353,47.3388,44.2319,45.4563,5422674.1770465,0
+ZIM.US,D,20220421,000000,45.5251,45.8924,42.4412,42.8774,5454903.8520246,0
+ZIM.US,D,20220422,000000,42.885,43.6197,41.5152,41.7219,3967932.4429953,0
+ZIM.US,D,20220425,000000,40.6734,40.7806,36.893,39.3801,10857966.329344,0
+ZIM.US,D,20220426,000000,40.926,41.2703,39.4491,40.2525,5478868.3350533,0
+ZIM.US,D,20220427,000000,40.7346,43.7498,40.6734,43.3289,6078186.8772281,0
+ZIM.US,D,20220428,000000,44.1707,44.7407,42.3659,44.0558,4800432.6313661,0
+ZIM.US,D,20220429,000000,44.3773,45.3568,42.4412,42.5713,3334353.5367849,0
+ZIM.US,D,20220502,000000,42.4565,44.0329,41.4922,43.964,3630443.4210249,0
+ZIM.US,D,20220503,000000,44.0023,48.1883,43.9028,47.8133,7010504.4493514,0
+ZIM.US,D,20220504,000000,47.8822,49.7571,47.7138,49.6576,5479571.3664002,0
+ZIM.US,D,20220505,000000,49.2903,50.507,47.9944,50.2545,6126385.033727,0
+ZIM.US,D,20220506,000000,50.4228,51.4483,48.7546,50.6294,5826246.838869,0
+ZIM.US,D,20220509,000000,48.701,49.053,43.3978,45.4793,8359228.2722511,0
+ZIM.US,D,20220510,000000,46.6654,47.9969,45.3797,46.52,4717748.0431308,0
+ZIM.US,D,20220511,000000,46.0226,47.3847,44.7522,44.8058,3644396.8944848,0
+ZIM.US,D,20220512,000000,44.01,45.5251,42.6019,45.395,4418135.1616583,0
+ZIM.US,D,20220513,000000,46.7266,49.1295,46.6654,48.7086,5251415.4796092,0
+ZIM.US,D,20220516,000000,49.3667,51.6749,49.0377,50.6142,5533527.0621447,0
+ZIM.US,D,20220517,000000,52.0758,52.6268,49.4585,49.7723,7307161.4629679,0
+ZIM.US,D,20220518,000000,50.2391,50.2391,45.5788,46.9102,15012718.245386,0
+ZIM.US,D,20220519,000000,46.7878,50.1167,46.5738,48.7928,8365149.1552111,0
+ZIM.US,D,20220520,000000,49.7418,51.1612,48.4944,49.5122,7452242.0433588,0
+ZIM.US,D,20220523,000000,50.0172,53.9047,49.8412,53.3614,10015125.830476,0
+ZIM.US,D,20220524,000000,52.535,54.6393,52.1905,53.4455,10091973.167733,0
+ZIM.US,D,20220525,000000,53.5834,54.4557,51.8844,53.7975,8007516.5863796,0
+ZIM.US,D,20220526,000000,53.568,54.2185,52.7109,53.2083,7206208.5137128,0
+ZIM.US,D,20220527,000000,53.3839,54.8203,51.3491,54.2856,7553902.3765428,0
+ZIM.US,D,20220531,000000,53.8866,54.6846,49.7372,50.8065,20427646.192799,0
+ZIM.US,D,20220601,000000,50.99,52.0353,49.6095,51.3092,5133225.6491592,0
+ZIM.US,D,20220602,000000,51.1496,53.9585,50.9581,52.961,4508122.3398267,0
+ZIM.US,D,20220603,000000,52.6657,54.1419,51.9954,54.0223,3101628.3018515,0
+ZIM.US,D,20220606,000000,54.4292,55.2192,53.0807,53.6473,4603264.2738347,0
+ZIM.US,D,20220607,000000,52.953,55.3709,52.4822,54.6766,5579467.8872152,0
+ZIM.US,D,20220608,000000,51.0937,51.2915,46.4017,46.6491,19156086.526011,0
+ZIM.US,D,20220609,000000,45.8192,45.9628,41.8932,42.0927,14784309.645591,0
+ZIM.US,D,20220610,000000,41.4224,43.6089,40.8679,41.598,7738530.6129972,0
+ZIM.US,D,20220613,000000,39.252,40.4409,38.047,38.4859,7651551.9371309,0
+ZIM.US,D,20220614,000000,39.22,41.0713,38.9886,39.8584,6652511.5025777,0
+ZIM.US,D,20220615,000000,40.5367,41.3426,39.4434,41.2868,5317079.416235,0
+ZIM.US,D,20220616,000000,39.7307,40.0898,37.9944,38.9408,5845536.9675235,0
+ZIM.US,D,20220617,000000,39.3158,41.3905,39.1721,40.2255,7704669.5084543,0
+ZIM.US,D,20220621,000000,41.0473,41.7815,40.5446,40.9595,3588654.2477627,0
+ZIM.US,D,20220622,000000,39.9781,40.4089,38.3821,38.4061,4883529.4530424,0
+ZIM.US,D,20220623,000000,38.3024,38.7332,36.9458,37.9113,6777993.0865113,0
+ZIM.US,D,20220624,000000,37.7438,38.0709,36.451,36.9857,5867501.5707553,0
+ZIM.US,D,20220627,000000,37.648,39.0205,37.4565,38.2784,5311602.9903707,0
+ZIM.US,D,20220628,000000,38.454,38.5816,37.4206,37.7757,5049775.9470306,0
+ZIM.US,D,20220629,000000,38.2225,38.829,37.2969,37.5842,3754860.6397765,0
+ZIM.US,D,20220630,000000,37.3049,38.3662,35.9723,37.6879,4662227.9610979,0
+ZIM.US,D,20220701,000000,36.4192,36.9378,33.8976,34.536,8453710.47571,0
+ZIM.US,D,20220705,000000,34.2646,34.2726,32.7725,33.8976,4886854.1573486,0
+ZIM.US,D,20220706,000000,33.746,34.0812,32.4532,33.5544,4502412.8212368,0
+ZIM.US,D,20220707,000000,35.4536,36.5309,34.7274,35.0865,4413091.9394345,0
+ZIM.US,D,20220708,000000,35.4775,36.3571,34.9988,35.5494,3491734.041832,0
+ZIM.US,D,20220711,000000,35.5095,35.6053,34.8073,35.0068,2427930.1719837,0
+ZIM.US,D,20220712,000000,35.1105,35.9882,34.7115,35.4297,2940903.3484486,0
+ZIM.US,D,20220713,000000,34.943,37.6121,34.8552,37.2331,7161914.350144,0
+ZIM.US,D,20220714,000000,36.4351,37.0495,35.3259,35.6132,3406843.1750023,0
+ZIM.US,D,20220715,000000,35.9085,37.0575,35.7489,37.0575,2685263.2878298,0
+ZIM.US,D,20220718,000000,37.7279,38.6535,37.5203,38.1108,3507782.3506691,0
+ZIM.US,D,20220719,000000,38.1986,40.1217,38.1986,40.0818,4226702.9756714,0
+ZIM.US,D,20220720,000000,39.8982,41.4255,39.5871,40.9835,3084652.6348589,0
+ZIM.US,D,20220721,000000,40.6962,40.9277,38.7173,39.9382,3695826.7740584,0
+ZIM.US,D,20220722,000000,39.3876,39.6589,36.2037,36.2197,3908619.1283329,0
+ZIM.US,D,20220725,000000,36.6346,37.2091,35.5254,37.0815,3088880.8867734,0
+ZIM.US,D,20220726,000000,36.8661,37.1693,35.693,35.9962,2712990.0434927,0
+ZIM.US,D,20220727,000000,36.4989,37.5443,35.7409,37.3847,2226039.2887833,0
+ZIM.US,D,20220728,000000,39.1003,39.3237,37.4406,38.5497,4120455.3011577,0
+ZIM.US,D,20220729,000000,38.4859,39.8982,37.8714,39.7547,2676612.5400629,0
+ZIM.US,D,20220801,000000,39.8982,40.2454,39.1881,39.6828,2273959.8948758,0
+ZIM.US,D,20220802,000000,39.8982,40.4848,38.5099,39.9222,2696795.1118121,0
+ZIM.US,D,20220803,000000,40.1377,40.2414,38.6375,39.1801,3769494.1008331,0
+ZIM.US,D,20220804,000000,39.3397,40.4689,38.7093,39.9222,3086547.4531443,0
+ZIM.US,D,20220805,000000,39.4354,40.4728,38.8929,39.8504,2415645.1827967,0
+ZIM.US,D,20220808,000000,39.8982,42.6114,39.6828,41.6139,3758532.4767977,0
+ZIM.US,D,20220809,000000,41.7735,42.0927,40.9277,40.9436,2569364.8225654,0
+ZIM.US,D,20220810,000000,41.6538,41.9491,40.3651,41.8214,2840422.8391129,0
+ZIM.US,D,20220811,000000,42.0608,42.763,41.7176,42.364,2682390.9839211,0
+ZIM.US,D,20220812,000000,41.7735,41.8294,38.5693,41.3825,7976298.9781354,0
+ZIM.US,D,20220815,000000,40.1057,40.5367,39.3521,40.3531,4023093.9735099,0
+ZIM.US,D,20220816,000000,40.6883,41.574,39.8504,40.6165,5147697.4491318,0
+ZIM.US,D,20220817,000000,38.3263,38.845,36.5548,38.1746,14532702.339762,0
+ZIM.US,D,20220818,000000,38.7492,41.4384,38.6375,41.0633,7897556.2452394,0
+ZIM.US,D,20220819,000000,40.2972,40.4808,38.0709,39.1961,7635819.4313414,0
+ZIM.US,D,20220822,000000,39.0046,41.2788,38.5736,40.6324,8486492.5865072,0
+ZIM.US,D,20220823,000000,40.7441,41.0793,38.3103,38.837,9489688.5881463,0
+ZIM.US,D,20220824,000000,39.1163,39.7307,38.6175,38.9327,6104583.1895837,0
+ZIM.US,D,20220825,000000,39.2439,39.3397,37.6001,38.5098,9520620.9953792,0
+ZIM.US,D,20220826,000000,38.0761,39.1648,36.3325,36.3325,8911278.3587481,0
+ZIM.US,D,20220829,000000,35.5006,36.1644,34.819,34.819,7351950.1413127,0
+ZIM.US,D,20220830,000000,34.5447,34.7305,32.3408,32.5267,8873830.8904381,0
+ZIM.US,D,20220831,000000,32.748,33.0931,31.9425,31.9425,6787784.1008176,0
+ZIM.US,D,20220901,000000,31.3318,31.9514,30.9158,31.0398,5930339.440163,0
+ZIM.US,D,20220902,000000,31.0398,31.1371,30.1016,30.3848,4966159.7781876,0
+ZIM.US,D,20220906,000000,30.3848,30.6592,29.2165,29.2696,6673915.2799545,0
+ZIM.US,D,20220907,000000,29.1103,29.1634,27.765,27.8623,8318400.7848022,0
+ZIM.US,D,20220908,000000,27.7561,28.0305,26.6852,27.8446,11483312.932701,0
+ZIM.US,D,20220909,000000,28.6766,29.1103,28.1986,28.3757,7357350.7839184,0
+ZIM.US,D,20220912,000000,28.8271,29.3315,28.5527,28.7916,5969180.0031033,0
+ZIM.US,D,20220913,000000,28.1101,30.2166,28.0305,29.0041,9151697.3420237,0
+ZIM.US,D,20220914,000000,29.305,29.4997,27.7384,27.9066,5518326.9014291,0
+ZIM.US,D,20220915,000000,27.4375,27.5525,26.8179,27.287,5247321.9775724,0
+ZIM.US,D,20220916,000000,26.1099,26.5347,25.5611,26.1364,5914400.765427,0
+ZIM.US,D,20220919,000000,25.7912,25.9417,25.1894,25.4372,4506476.9648056,0
+ZIM.US,D,20220920,000000,25.269,26.2249,25.0743,25.4903,4730517.7649825,0
+ZIM.US,D,20220921,000000,25.3929,25.4637,23.9518,24.0211,6812197.7170149,0
+ZIM.US,D,20220922,000000,24.2246,24.8849,23.222,23.3484,6321967.3776645,0
+ZIM.US,D,20220923,000000,22.1447,22.4102,21.2046,22.0119,10564741.584547,0
+ZIM.US,D,20220926,000000,22.0827,22.4368,21.1977,21.357,5546349.2315348,0
+ZIM.US,D,20220927,000000,21.8349,22.3483,21.4278,22.1004,5331773.1140164,0
+ZIM.US,D,20220928,000000,21.9057,22.6094,21.7022,22.4722,4751417.5739614,0
+ZIM.US,D,20220929,000000,21.7022,21.9942,20.1665,20.3922,7266591.7421046,0
+ZIM.US,D,20220930,000000,20.525,21.2773,20.4188,20.7994,4092651.030385,0
+ZIM.US,D,20221003,000000,21.118,22.1624,21.056,21.4632,6259012.6065375,0
+ZIM.US,D,20221004,000000,21.9057,22.8085,21.8172,22.7466,4075191.5889237,0
+ZIM.US,D,20221005,000000,22.0562,22.3837,21.3039,22.189,3562222.0585521,0
+ZIM.US,D,20221006,000000,22.127,22.3464,21.4632,21.95,2600210.5625097,0
+ZIM.US,D,20221007,000000,21.5959,21.8792,21.056,21.2419,3697277.6681476,0
+ZIM.US,D,20221010,000000,21.534,21.8438,21.2924,21.5694,2924315.7795004,0
+ZIM.US,D,20221011,000000,21.1534,21.7553,20.1798,21.2065,3774284.2786233,0
+ZIM.US,D,20221012,000000,21.2508,22.0385,21.0295,21.8349,3314182.2940265,0
+ZIM.US,D,20221013,000000,21.4632,24.5433,21.3304,23.7644,9858561.2403538,0
+ZIM.US,D,20221014,000000,23.729,23.8972,22.5253,22.7289,6099401.0207094,0
+ZIM.US,D,20221017,000000,23.0298,23.2776,21.4057,21.6048,5183354.8684173,0
+ZIM.US,D,20221018,000000,22.127,22.6669,21.2596,21.7022,4482394.3921823,0
+ZIM.US,D,20221019,000000,21.7818,21.9323,20.6489,20.8082,4348731.877217,0
+ZIM.US,D,20221020,000000,20.8171,21.3127,20.0338,20.4011,4481669.0339076,0
+ZIM.US,D,20221021,000000,20.3568,21.0914,20.2506,20.879,2838990.1456972,0
+ZIM.US,D,20221024,000000,20.9321,21.4188,19.9408,21.3216,3499187.0686751,0
+ZIM.US,D,20221025,000000,21.1534,21.7287,20.8613,21.6137,3187294.3089908,0
+ZIM.US,D,20221026,000000,21.4278,22.1713,20.8436,21.534,4091496.3323216,0
+ZIM.US,D,20221027,000000,21.3835,21.4853,20.5781,20.6135,4159629.1672691,0
+ZIM.US,D,20221028,000000,20.3568,20.463,19.7683,20.4276,4353685.1025691,0
+ZIM.US,D,20221031,000000,20.3834,21.056,20.286,20.7905,3495538.8103124,0
+ZIM.US,D,20221101,000000,21.0472,22.1801,20.8259,22.1535,4861493.5167435,0
+ZIM.US,D,20221102,000000,21.4189,21.5074,20.1356,20.1356,5914762.3147228,0
+ZIM.US,D,20221103,000000,20.1533,20.6666,19.9143,20.0471,3559949.9471964,0
+ZIM.US,D,20221104,000000,20.5427,20.9321,19.9276,20.5073,4625797.2711441,0
+ZIM.US,D,20221107,000000,21.1534,22.3837,21.0029,21.7995,4866757.4485217,0
+ZIM.US,D,20221108,000000,21.7995,22.3217,21.4366,21.7641,3165504.184871,0
+ZIM.US,D,20221109,000000,21.5959,21.6092,20.4453,20.5073,3330290.4449948,0
+ZIM.US,D,20221110,000000,21.4278,22.658,21.1534,21.9588,5669818.3160423,0
+ZIM.US,D,20221111,000000,22.1713,24.1981,22.1713,23.968,5748878.9784546,0
+ZIM.US,D,20221114,000000,24.2069,24.2512,22.9501,23.2068,4378629.7442945,0
+ZIM.US,D,20221115,000000,23.7821,24.1624,23.2796,23.3396,4237918.1479032,0
+ZIM.US,D,20221116,000000,24.977,26.0036,23.4502,23.8529,11791985.64397,0
+ZIM.US,D,20221117,000000,23.8441,23.8529,22.3571,22.6315,6413189.6545134,0
+ZIM.US,D,20221118,000000,22.7466,22.8351,20.9675,21.9323,8021877.2597131,0
+ZIM.US,D,20221121,000000,21.7907,21.888,21.0295,21.5694,3744097.1721091,0
+ZIM.US,D,20221122,000000,21.7553,22.3483,21.5782,22.0473,4063129.4005434,0
+ZIM.US,D,20221123,000000,22.2067,22.8705,22.0562,22.7643,4980774.2786278,0
+ZIM.US,D,20221125,000000,23.0121,23.2245,22.4987,22.72,4520963.7931507,0
+ZIM.US,D,20221128,000000,22.97,23,21.15,21.21,7175080,0
+ZIM.US,D,20221129,000000,21.26,22.73,20.82,21.42,5266610,0
+ZIM.US,D,20221130,000000,21.32,21.32,20.03,21.02,8467152,0
+ZIM.US,D,20221201,000000,20.9,21.34,20.04,20.09,4545421,0
+ZIM.US,D,20221202,000000,20,20.05,19.21,19.4,4774356,0
+ZIM.US,D,20221205,000000,19.8,20.345,19.1201,19.57,5115154,0
+ZIM.US,D,20221206,000000,19.52,19.71,18.97,19.2,3862132,0
+ZIM.US,D,20221207,000000,19,19.1337,17.66,17.69,6700427,0
+ZIM.US,D,20221208,000000,17.98,19.1,17.57,18.61,5171168,0
+ZIM.US,D,20221209,000000,18.61,19.03,18.34,18.57,2745021,0
+ZIM.US,D,20221212,000000,18.35,18.52,17.81,17.94,3855068,0
+ZIM.US,D,20221213,000000,18.5,18.8,17.74,18.14,3655161,0
+ZIM.US,D,20221214,000000,18,18.15,17.46,17.86,3310583,0
+ZIM.US,D,20221215,000000,17.71,18.175,17.54,18.08,2703795,0
+ZIM.US,D,20221216,000000,18.35,18.54,17.52,17.55,3790323,0
+ZIM.US,D,20221219,000000,17.6,17.63,16.2319,16.29,5054749,0
+ZIM.US,D,20221220,000000,16.78,17.28,16.57,16.99,4085114,0
+ZIM.US,D,20221221,000000,17.18,17.83,17.06,17.73,2876071,0
+ZIM.US,D,20221222,000000,17.5,17.64,16.9112,17.63,2809752,0
+ZIM.US,D,20221223,000000,17.8,17.95,17.28,17.51,1936058,0
+ZIM.US,D,20221227,000000,17.38,17.51,16.65,17.1,2897476,0
+ZIM.US,D,20221228,000000,17,17.42,16.83,16.96,2890167,0
+ZIM.US,D,20221229,000000,16.96,18.19,16.83,18.08,4549934,0
+ZIM.US,D,20221230,000000,17.75,17.75,17.06,17.19,4140192,0
+ZIM.US,D,20230103,000000,17.37,17.7,16.805,16.96,4783837,0
+ZIM.US,D,20230104,000000,17,17.6,16.81,17.19,2603838,0
+ZIM.US,D,20230105,000000,17.1,17.22,16.72,17.05,3410040,0
+ZIM.US,D,20230106,000000,17.03,17.3,16.81,17.13,3160440,0
+ZIM.US,D,20230109,000000,17.46,18.14,17.05,17.06,4061797,0
+ZIM.US,D,20230110,000000,17.05,17.675,16.848,17.53,3192147,0
+ZIM.US,D,20230111,000000,17.31,17.5,17.105,17.42,4009751,0
+ZIM.US,D,20230112,000000,17.4,17.6,17.01,17.14,4495546,0
+ZIM.US,D,20230113,000000,17,17.16,16.82,17.01,3918787,0
+ZIM.US,D,20230117,000000,17.05,18.01,17.05,17.91,4743528,0
+ZIM.US,D,20230118,000000,18.38,18.5999,17.95,18.06,4992407,0
+ZIM.US,D,20230119,000000,17.86,18.015,17.06,17.51,4055504,0
+ZIM.US,D,20230120,000000,17.77,18.41,17.6,18.4,3206330,0
+ZIM.US,D,20230123,000000,18.35,19.22,18.08,18.79,4164042,0
+ZIM.US,D,20230124,000000,18.5,19,18.26,18.69,2803068,0
+ZIM.US,D,20230125,000000,18.14,18.36,17.58,18.35,4351894,0
+ZIM.US,D,20230126,000000,18.6,18.8582,17.95,18.34,2749230,0
+ZIM.US,D,20230127,000000,18.2,18.765,18.15,18.61,3032845,0
+ZIM.US,D,20230130,000000,18.43,19.1,18.41,18.72,3393858,0
+ZIM.US,D,20230131,000000,18.77,19.04,18.73,18.95,2457216,0
+ZIM.US,D,20230201,000000,19.3,20.685,19.13,20.39,5699887,0
+ZIM.US,D,20230202,000000,21.03,22.88,21.03,22,9363920,0
+ZIM.US,D,20230203,000000,21.74,23.45,21.27,22.85,6107160,0
+ZIM.US,D,20230206,000000,22.6,22.97,21.9101,22.25,3740671,0
+ZIM.US,D,20230207,000000,22.25,22.38,21.08,21.61,4425015,0
+ZIM.US,D,20230208,000000,21.72,22.5099,21.46,21.79,3947874,0
+ZIM.US,D,20230209,000000,22.05,23.18,21.912,22.82,4406699,0
+ZIM.US,D,20230210,000000,22.28,22.88,21.8902,22.46,3550054,0
+ZIM.US,D,20230213,000000,21.66,21.9,20.4701,20.97,5866741,0
+ZIM.US,D,20230214,000000,20.61,21.3,20.2,21.2,3411307,0
+ZIM.US,D,20230215,000000,21,21.5999,20.74,21.46,2177873,0
+ZIM.US,D,20230216,000000,21.43,21.48,21.1,21.25,1961421,0
+ZIM.US,D,20230217,000000,22.25,22.85,22.059,22.16,4499985,0
+ZIM.US,D,20230221,000000,22.12,22.59,21.81,21.88,3681295,0
+ZIM.US,D,20230222,000000,21.84,21.87,21.12,21.79,2610657,0
+ZIM.US,D,20230223,000000,21.95,23.05,21.8,22.82,4419167,0
+ZIM.US,D,20230224,000000,22.8,24.1789,22.38,23.98,5491507,0
+ZIM.US,D,20230227,000000,24.55,24.95,23.975,24.54,4971420,0
+ZIM.US,D,20230228,000000,24.69,25,23.43,23.66,13248214,0
+ZIM.US,D,20230301,000000,23.87,24.28,23.2514,23.95,3025496,0
+ZIM.US,D,20230302,000000,24.05,24.05,22.21,22.69,4798000,0
+ZIM.US,D,20230303,000000,22.82,23.12,22.23,22.41,2878603,0
+ZIM.US,D,20230306,000000,22.55,22.55,21.4,21.56,3857379,0
+ZIM.US,D,20230307,000000,21.5,21.8571,21.12,21.63,2421501,0
+ZIM.US,D,20230308,000000,21.71,21.89,21.33,21.55,3187647,0
+ZIM.US,D,20230309,000000,21.48,21.605,20.23,20.23,4142962,0
+ZIM.US,D,20230310,000000,20.2,20.3,19.3199,19.57,5014393,0
+ZIM.US,D,20230313,000000,22.3,24.39,20.75,20.86,18661637,0
+ZIM.US,D,20230314,000000,21.63,23.24,21.44,23.02,8683356,0
+ZIM.US,D,20230315,000000,23.22,24.17,22.64,24.07,7217728,0
+ZIM.US,D,20230316,000000,24.25,24.665,23.69,24.53,5026290,0
+ZIM.US,D,20230317,000000,24.7,24.86,23.68,23.98,5051761,0
+ZIM.US,D,20230320,000000,23.99,24.03,22.6,22.66,6067655,0
+ZIM.US,D,20230321,000000,23.075,24,22.9,23.37,4556770,0
+ZIM.US,D,20230322,000000,23.78,24.75,23.48,23.95,5716812,0
+ZIM.US,D,20230323,000000,24.44,25.12,23.8,24.38,5168027,0
+ZIM.US,D,20230324,000000,24.07,24.1983,22.955,23.16,3795717,0
+ZIM.US,D,20230327,000000,23.26,23.3199,21.8218,22.4,3560766,0
+ZIM.US,D,20230328,000000,22.49,22.9,22.155,22.41,2251182,0
+ZIM.US,D,20230329,000000,22.85,23.52,22.8,23.44,2524664,0
+ZIM.US,D,20230330,000000,23.9,24.24,23.78,23.99,2774679,0
+ZIM.US,D,20230331,000000,24.35,24.353,23.54,23.58,4209535,0
+ZIM.US,D,20230403,000000,23.59,23.83,22.67,23.47,7501586,0
+ZIM.US,D,20230404,000000,18.15,19.878,18.03,19.54,15686530,0
+ZIM.US,D,20230405,000000,19.09,19.09,17.38,17.62,10270403,0
+ZIM.US,D,20230406,000000,17.71,17.95,17.15,17.39,4925769,0
+ZIM.US,D,20230410,000000,17.35,17.75,16.87,17.63,4951216,0
+ZIM.US,D,20230411,000000,17.95,20.1,17.9,20.01,9868083,0
+ZIM.US,D,20230412,000000,20.08,20.56,19.7,19.84,5952623,0
+ZIM.US,D,20230413,000000,20.23,20.755,20.13,20.35,4946631,0
+ZIM.US,D,20230414,000000,21,21.86,20.91,21.65,6985249,0
+ZIM.US,D,20230417,000000,21.8,21.89,21.0551,21.56,3513076,0
+ZIM.US,D,20230418,000000,21.56,21.8785,21.31,21.53,2389622,0
+ZIM.US,D,20230419,000000,21.07,21.75,20.58,21.31,4140757,0
+ZIM.US,D,20230420,000000,21,21.35,20.31,20.41,3556602,0
+ZIM.US,D,20230421,000000,19.95,19.95,19.2,19.25,4810044,0
+ZIM.US,D,20230424,000000,19.25,19.25,18.46,18.48,4488837,0
+ZIM.US,D,20230425,000000,18.28,18.42,17.51,17.57,4737717,0
+ZIM.US,D,20230426,000000,17.85,17.9074,16.72,16.79,6982924,0
+ZIM.US,D,20230427,000000,17.04,17.09,16.69,16.77,4360130,0
+ZIM.US,D,20230428,000000,16.7,17.24,16.67,17.07,3160202,0
+ZIM.US,D,20230501,000000,17.04,17.06,16.535,16.9,3169115,0
+ZIM.US,D,20230502,000000,16.7,16.86,16.54,16.78,2685528,0
+ZIM.US,D,20230503,000000,16.79,17.13,16.66,16.7,2716599,0
+ZIM.US,D,20230504,000000,16.62,16.74,16.195,16.35,3096122,0
+ZIM.US,D,20230505,000000,16.47,17.49,16.47,17.47,3529703,0
+ZIM.US,D,20230508,000000,17.57,17.77,17.29,17.64,2168743,0
+ZIM.US,D,20230509,000000,17.51,17.56,17.005,17.32,2121575,0
+ZIM.US,D,20230510,000000,17.56,17.61,17.06,17.29,2220075,0
+ZIM.US,D,20230511,000000,17.38,17.46,17.11,17.22,2010929,0
+ZIM.US,D,20230512,000000,17.39,17.5176,17.03,17.1,1696711,0
+ZIM.US,D,20230515,000000,17.2,17.7,16.75,17.64,3101669,0
+ZIM.US,D,20230516,000000,17.5,17.815,16.84,16.94,3187843,0
+ZIM.US,D,20230517,000000,17.11,17.7,17.0801,17.62,2277283,0
+ZIM.US,D,20230518,000000,17.56,17.93,17.5,17.88,1628976,0
+ZIM.US,D,20230519,000000,17.95,17.965,17.365,17.51,2500098,0
+ZIM.US,D,20230522,000000,16.06,16.06,14.5,14.68,16061538,0
+ZIM.US,D,20230523,000000,13.85,14.34,12.95,14.26,12779844,0
+ZIM.US,D,20230524,000000,14.05,14.625,13.88,14.41,5238709,0
+ZIM.US,D,20230525,000000,14.35,14.4822,14.05,14.17,3625650,0
+ZIM.US,D,20230526,000000,14.35,14.41,13.67,13.78,2609360,0
+ZIM.US,D,20230530,000000,13.5,13.94,13.37,13.53,4316485,0
+ZIM.US,D,20230531,000000,13.32,13.45,12.66,12.73,5519142,0
+ZIM.US,D,20230601,000000,12.82,13.61,12.76,13.23,4152849,0
+ZIM.US,D,20230602,000000,13.56,14.56,13.56,14.19,4640560,0
+ZIM.US,D,20230605,000000,14.21,14.28,13.5,13.5,2443216,0
+ZIM.US,D,20230606,000000,13.46,14.1083,13.3,13.84,2589097,0
+ZIM.US,D,20230607,000000,14,14.23,13.72,13.73,2365872,0
+ZIM.US,D,20230608,000000,13.95,14.13,13.52,13.71,2681768,0
+ZIM.US,D,20230609,000000,13.6,13.6,12.85,12.92,5798011,0
+ZIM.US,D,20230612,000000,12.95,13.23,12.63,13.22,3684909,0
+ZIM.US,D,20230613,000000,13.54,13.625,13.08,13.27,3239771,0
+ZIM.US,D,20230614,000000,13.24,13.7,13.16,13.52,3272900,0
+ZIM.US,D,20230615,000000,13.33,13.53,13.143,13.39,2071328,0
+ZIM.US,D,20230616,000000,13.24,13.25,12.93,13,2979634,0
+ZIM.US,D,20230620,000000,12.84,13.025,12.425,12.54,3589527,0
+ZIM.US,D,20230621,000000,12.42,12.63,12.3,12.34,2163854,0
+ZIM.US,D,20230622,000000,12.32,12.3952,12.0316,12.19,1983523,0
+ZIM.US,D,20230623,000000,12,12.225,11.922,12.18,1877298,0
+ZIM.US,D,20230626,000000,12.1,12.2375,11.945,12.09,2206381,0
+ZIM.US,D,20230627,000000,12.03,12.53,11.78,12.46,2805784,0
+ZIM.US,D,20230628,000000,12.34,12.7,12.2087,12.69,2275183,0
+ZIM.US,D,20230629,000000,12.74,12.87,12.56,12.56,1590095,0
+ZIM.US,D,20230630,000000,12.7,12.7699,12.36,12.39,1651552,0
+ZIM.US,D,20230703,000000,12.4,13.0389,12.39,12.8,2531180,0
+ZIM.US,D,20230705,000000,12.74,13.08,12.63,12.84,2222947,0
+ZIM.US,D,20230706,000000,12.59,12.74,12.27,12.66,2204321,0
+ZIM.US,D,20230707,000000,12.69,13.06,12.69,12.71,2055107,0
+ZIM.US,D,20230710,000000,12.8,12.955,12.62,12.75,1593764,0
+ZIM.US,D,20230711,000000,12.93,13.595,12.91,13.38,3941756,0
+ZIM.US,D,20230712,000000,13.02,13.77,12.76,12.78,5807160,0
+ZIM.US,D,20230713,000000,12.94,12.99,12.52,12.78,2820695,0
+ZIM.US,D,20230714,000000,12.83,12.885,12.41,12.74,2442739,0
+ZIM.US,D,20230717,000000,12.54,12.85,12.43,12.8,2165702,0
+ZIM.US,D,20230718,000000,12.83,13.55,12.815,13.38,3544626,0
+ZIM.US,D,20230719,000000,13.6,14.44,13.555,14.24,5413875,0
+ZIM.US,D,20230720,000000,14.25,14.73,14.2,14.42,3766866,0
+ZIM.US,D,20230721,000000,14.35,14.43,13.65,13.77,3020167,0
+ZIM.US,D,20230724,000000,13.7,14,13.6564,13.88,1771092,0
+ZIM.US,D,20230725,000000,14,14.23,13.57,13.65,2087865,0
+ZIM.US,D,20230726,000000,13.54,14.27,13.52,14.2,2475826,0
+ZIM.US,D,20230727,000000,14.49,15.12,14.305,14.39,4573406,0
+ZIM.US,D,20230728,000000,14.62,15.39,14.62,15.22,3692449,0
+ZIM.US,D,20230731,000000,15.22,15.39,14.83,15.14,2599369,0
+ZIM.US,D,20230801,000000,14.86,15.255,14.58,15.15,2034764,0
+ZIM.US,D,20230802,000000,14.84,14.98,14.23,14.94,2510744,0
+ZIM.US,D,20230803,000000,14.72,15.41,14.65,15.37,2782005,0
+ZIM.US,D,20230804,000000,15.35,15.4689,14.79,15.04,1586078,0
+ZIM.US,D,20230807,000000,15.05,15.17,14.41,14.5,2017246,0
+ZIM.US,D,20230808,000000,14.2,14.69,13.84,14.52,2003593,0
+ZIM.US,D,20230809,000000,14.52,14.52,13.94,14.16,1848818,0
+ZIM.US,D,20230810,000000,14.25,14.43,14.06,14.21,1381689,0
+ZIM.US,D,20230811,000000,14,14.375,13.9,14.26,1425907,0
+ZIM.US,D,20230814,000000,14.15,14.15,13.7614,13.92,1990148,0
+ZIM.US,D,20230815,000000,13.73,13.76,13.29,13.44,3634207,0
+ZIM.US,D,20230816,000000,12.59,12.745,11.95,12.06,8744697,0
+ZIM.US,D,20230817,000000,12.14,12.785,12.13,12.39,3434340,0
+ZIM.US,D,20230818,000000,12.07,12.6,11.96,12.4,2325303,0
+ZIM.US,D,20230821,000000,12.22,12.64,12.1984,12.62,2099101,0
+ZIM.US,D,20230822,000000,12.62,12.77,12.15,12.29,2159595,0
+ZIM.US,D,20230823,000000,12.17,12.38,12.04,12.38,1699391,0
+ZIM.US,D,20230824,000000,12.35,12.3962,12.11,12.18,1863509,0
+ZIM.US,D,20230825,000000,12.11,12.21,11.7289,11.86,2389013,0
+ZIM.US,D,20230828,000000,11.97,12.17,11.72,11.8,1768416,0
+ZIM.US,D,20230829,000000,11.8,12.245,11.73,12.2,2008024,0
+ZIM.US,D,20230830,000000,12.2,12.2,12.04,12.1,1219402,0
+ZIM.US,D,20230831,000000,12.01,12.15,11.9,12.07,2905871,0
+ZIM.US,D,20230901,000000,12.24,12.51,12.22,12.24,1705817,0
+ZIM.US,D,20230905,000000,12.13,12.17,11.65,11.69,2538496,0
+ZIM.US,D,20230906,000000,11.63,11.8,11.55,11.7,1566349,0
+ZIM.US,D,20230907,000000,11.55,11.6,11.2982,11.35,2340135,0
+ZIM.US,D,20230908,000000,11.31,11.575,11.16,11.44,1393011,0
+ZIM.US,D,20230911,000000,11.45,11.63,11.35,11.43,1657588,0
+ZIM.US,D,20230912,000000,11.35,11.7095,11.3169,11.61,1274982,0
+ZIM.US,D,20230913,000000,11.71,11.915,11.28,11.28,2276947,0
+ZIM.US,D,20230914,000000,11.55,11.73,11.23,11.25,2414497,0
+ZIM.US,D,20230915,000000,11.3,11.4395,11,11,3431662,0
+ZIM.US,D,20230918,000000,11.51,12.028,11.42,11.55,4506680,0
+ZIM.US,D,20230919,000000,11.54,11.79,11.505,11.78,2029836,0
+ZIM.US,D,20230920,000000,11.89,12.02,11.425,11.43,2210801,0
+ZIM.US,D,20230921,000000,11.25,11.47,11.07,11.11,2165349,0
+ZIM.US,D,20230922,000000,11.12,11.59,11.095,11.42,2438699,0
+ZIM.US,D,20230925,000000,11.2,11.23,10.67,10.89,3624092,0
+ZIM.US,D,20230926,000000,10.81,10.99,10.5,10.53,2163426,0
+ZIM.US,D,20230927,000000,10.6,10.68,10.01,10.24,3013846,0
+ZIM.US,D,20230928,000000,10.16,10.435,10.06,10.33,1565360,0
+ZIM.US,D,20230929,000000,10.29,10.585,10.29,10.45,1401187,0
+ZIM.US,D,20231002,000000,10.39,10.49,9.86,9.92,2123735,0
+ZIM.US,D,20231003,000000,9.78,9.84,9.49,9.54,2635589,0
+ZIM.US,D,20231004,000000,9.5,9.63,9.1313,9.58,2320675,0
+ZIM.US,D,20231005,000000,9.62,9.69,9.28,9.32,1835863,0
+ZIM.US,D,20231006,000000,9.21,9.825,9.17,9.77,2215590,0
+ZIM.US,D,20231009,000000,9.34,9.885,9.28,9.77,3466587,0
+ZIM.US,D,20231010,000000,9.55,9.92,9.5316,9.66,1797089,0
+ZIM.US,D,20231011,000000,9.53,9.665,9.43,9.54,1590679,0
+ZIM.US,D,20231012,000000,9.65,9.65,9.05,9.13,3160612,0
+ZIM.US,D,20231013,000000,9.17,9.85,9.165,9.76,3316265,0
+ZIM.US,D,20231016,000000,9.62,9.8296,9.58,9.69,1645431,0
+ZIM.US,D,20231017,000000,9.55,9.78,9.47,9.56,1589074,0
+ZIM.US,D,20231018,000000,9.42,9.455,9.06,9.17,1907968,0
+ZIM.US,D,20231019,000000,9.06,9.08,8.65,8.75,2851548,0
+ZIM.US,D,20231020,000000,8.65,8.75,8.47,8.47,1785099,0
+ZIM.US,D,20231023,000000,8.28,8.375,8,8.05,3437900,0
+ZIM.US,D,20231024,000000,8.16,8.675,8.15,8.51,3829038,0
+ZIM.US,D,20231025,000000,8.4,8.5,8.255,8.49,1082230,0
+ZIM.US,D,20231026,000000,8.53,8.88,8.465,8.74,2240210,0
+ZIM.US,D,20231027,000000,8.8,8.83,8.085,8.14,2341366,0
+ZIM.US,D,20231030,000000,8.24,8.36,7.8,7.9,2826015,0
+ZIM.US,D,20231031,000000,7.9,7.97,7.725,7.74,1939754,0
+ZIM.US,D,20231101,000000,7.74,7.885,7.65,7.74,1563750,0
+ZIM.US,D,20231102,000000,7.9,8.24,7.8706,8.22,3017482,0
+ZIM.US,D,20231103,000000,7.86,7.9497,7.66,7.89,3915442,0
+ZIM.US,D,20231106,000000,7.91,7.92,7.67,7.74,1706373,0
+ZIM.US,D,20231107,000000,7.73,7.73,7.245,7.55,3051588,0
+ZIM.US,D,20231108,000000,7.5,7.57,7.2298,7.36,2475536,0
+ZIM.US,D,20231109,000000,7.45,7.58,7.38,7.5,2014347,0
+ZIM.US,D,20231110,000000,7.56,7.57,7.2,7.39,1881672,0
+ZIM.US,D,20231113,000000,7.31,7.31,7.025,7.13,2613961,0
+ZIM.US,D,20231114,000000,7.29,7.875,7.26,7.8,4995317,0
+ZIM.US,D,20231115,000000,7.42,7.65,6.77,7.5,10321775,0
+ZIM.US,D,20231116,000000,7.41,7.93,7.1501,7.27,6658208,0
+ZIM.US,D,20231117,000000,7.06,7.62,6.875,7.62,5318871,0
+ZIM.US,D,20231120,000000,7.45,7.49,6.95,7.02,5315202,0
+ZIM.US,D,20231121,000000,6.98,7.22,6.85,6.94,3777211,0
+ZIM.US,D,20231122,000000,6.99,7.04,6.855,6.9,2956051,0
+ZIM.US,D,20231124,000000,6.9,6.98,6.86,6.9,1341354,0
+ZIM.US,D,20231127,000000,6.87,6.8803,6.59,6.63,3397344,0
+ZIM.US,D,20231128,000000,6.55,6.69,6.39,6.59,5147548,0
+ZIM.US,D,20231129,000000,6.63,7.28,6.63,6.93,4758898,0
+ZIM.US,D,20231130,000000,6.97,7.06,6.775,7,3101886,0
+ZIM.US,D,20231201,000000,6.93,7.6799,6.7998,7.62,5333143,0
+ZIM.US,D,20231204,000000,7.7,8.12,7.68,8.06,5391279,0
+ZIM.US,D,20231205,000000,7.87,7.9,7.22,7.29,4492390,0
+ZIM.US,D,20231206,000000,7.36,7.5291,7.21,7.26,2991940,0
+ZIM.US,D,20231207,000000,7.2,7.28,7.06,7.21,2591146,0
+ZIM.US,D,20231208,000000,7.24,7.5,7.2,7.36,2347985,0
+ZIM.US,D,20231211,000000,7.28,7.71,7.27,7.62,2898394,0
+ZIM.US,D,20231212,000000,7.5,7.53,7.225,7.29,3040367,0
+ZIM.US,D,20231213,000000,7.24,7.585,6.965,7.54,4630234,0
+ZIM.US,D,20231214,000000,7.73,8.295,7.71,8.17,5987947,0
+ZIM.US,D,20231215,000000,8.61,9.77,8.61,9.64,13026306,0
+ZIM.US,D,20231218,000000,10.37,10.95,9.47,9.77,13318144,0
+ZIM.US,D,20231219,000000,9.8,9.8,9.26,9.65,7924398,0
+ZIM.US,D,20231220,000000,9.84,10.88,9.65,10.01,10078552,0
+ZIM.US,D,20231221,000000,10.55,10.7,10.05,10.5,7471968,0
+ZIM.US,D,20231222,000000,11,11.935,10.87,11.58,11968969,0
+ZIM.US,D,20231226,000000,10.75,10.86,9.5,10.25,17195144,0
+ZIM.US,D,20231227,000000,10.61,10.77,9.814,10.12,7832571,0
+ZIM.US,D,20231228,000000,10.07,10.38,9.75,9.77,5333897,0
+ZIM.US,D,20231229,000000,9.9,10.24,9.52,9.87,5937444,0
+ZIM.US,D,20240102,000000,10.4,11.27,10.2,11.19,10229183,0
+ZIM.US,D,20240103,000000,11.53,12.55,11.13,12.26,15071312,0
+ZIM.US,D,20240104,000000,12.85,13.8,12.36,13.61,18982428,0
+ZIM.US,D,20240105,000000,13.4,15.24,13.28,14.59,21657150,0
+ZIM.US,D,20240108,000000,12.95,13.72,12.35,13.67,17984525,0
+ZIM.US,D,20240109,000000,13.21,13.49,12.59,12.86,8325369,0
+ZIM.US,D,20240110,000000,12.9,13.72,12.76,12.89,8650243,0
+ZIM.US,D,20240111,000000,13.1,14.02,12.85,13.72,10255446,0
+ZIM.US,D,20240112,000000,15,15.37,13.2,13.46,20186782,0
+ZIM.US,D,20240116,000000,14.1,14.37,13.14,13.31,8596594,0
+ZIM.US,D,20240117,000000,13.37,13.96,12.94,13.89,10621041,0
+ZIM.US,D,20240118,000000,14.11,14.32,13.66,13.72,6040123,0
+ZIM.US,D,20240119,000000,13.35,13.52,12.8,12.87,10173006,0
+ZIM.US,D,20240122,000000,12.9,13.58,12.6,13.14,7401582,0
+ZIM.US,D,20240123,000000,13.31,14.005,12.91,13.79,6849699,0
+ZIM.US,D,20240124,000000,13.52,14.3999,13.4,14.06,7757827,0
+ZIM.US,D,20240125,000000,14.02,14.12,13.35,13.8,5939390,0
+ZIM.US,D,20240126,000000,13.5,13.57,12.72,13.44,8089910,0
+ZIM.US,D,20240129,000000,14.99,15.0397,13.8,14.45,17666890,0
+ZIM.US,D,20240130,000000,14.25,14.9,13.9,14.83,7610523,0
+ZIM.US,D,20240131,000000,14.63,15.61,14.62,15,10651707,0
+ZIM.US,D,20240201,000000,15.1,15.63,12.5,13.26,26067339,0
+ZIM.US,D,20240202,000000,13.1,13.64,12.93,13.19,5554781,0
+ZIM.US,D,20240205,000000,13.4,13.5899,12.8997,13.18,5009214,0
+ZIM.US,D,20240206,000000,13.23,13.34,12.36,12.44,7297424,0
+ZIM.US,D,20240207,000000,12.5,13.385,12.14,13.25,6694635,0
+ZIM.US,D,20240208,000000,12.15,12.44,11.565,12.21,11158022,0
+ZIM.US,D,20240209,000000,12.28,12.42,11.805,11.89,5502643,0
+ZIM.US,D,20240212,000000,11.8,12.365,11.65,12.11,4384161,0
+ZIM.US,D,20240213,000000,11.88,12.19,11.718,11.8,4078012,0
+ZIM.US,D,20240214,000000,11.84,12.15,11.63,12.05,3959273,0
+ZIM.US,D,20240215,000000,12.15,12.765,12.12,12.55,5039951,0
+ZIM.US,D,20240216,000000,12.8,12.91,12.5,12.61,3435898,0
+ZIM.US,D,20240220,000000,12.69,12.75,12.12,12.67,3941510,0
+ZIM.US,D,20240221,000000,12.71,12.96,12.33,12.46,4385576,0
+ZIM.US,D,20240222,000000,12.5,12.725,12.35,12.51,2226507,0
+ZIM.US,D,20240223,000000,12.31,12.4,11.82,12.32,3260679,0
+ZIM.US,D,20240226,000000,11.95,12.22,11.82,12.19,3597290,0
+ZIM.US,D,20240227,000000,12.27,12.77,12.27,12.54,3671698,0
+ZIM.US,D,20240228,000000,12.59,13.14,12.45,12.45,4170304,0
+ZIM.US,D,20240229,000000,12.45,12.552,11.86,11.91,4614182,0
+ZIM.US,D,20240301,000000,11.93,12.1775,11.76,12.01,5053165,0
+ZIM.US,D,20240304,000000,12.03,12.06,10.95,10.95,7152445,0
+ZIM.US,D,20240305,000000,10.85,11.0799,10.68,10.8,4536655,0
+ZIM.US,D,20240306,000000,10.89,11.39,10.79,11.16,4317821,0
+ZIM.US,D,20240307,000000,11.07,11.23,10.9501,11.19,2856875,0
+ZIM.US,D,20240308,000000,11.2,11.5,10.91,10.99,4983707,0
+ZIM.US,D,20240311,000000,10.99,11.42,10.95,11.41,4770332,0
+ZIM.US,D,20240312,000000,11.45,11.8,11.16,11.66,8030409,0
+ZIM.US,D,20240313,000000,10.57,11,9.82,10.07,19760632,0
+ZIM.US,D,20240314,000000,9.9,9.935,9.13,9.29,11380822,0
+ZIM.US,D,20240315,000000,9.29,9.6076,9.27,9.45,6072214,0
+ZIM.US,D,20240318,000000,9.44,9.635,9.22,9.54,4011087,0
+ZIM.US,D,20240319,000000,9.32,9.56,9.22,9.25,3218017,0
+ZIM.US,D,20240320,000000,9.22,9.87,9.08,9.78,3528060,0
+ZIM.US,D,20240321,000000,9.87,10.155,9.72,9.78,2977107,0
+ZIM.US,D,20240322,000000,9.71,9.77,9.52,9.58,1923592,0
+ZIM.US,D,20240325,000000,9.55,9.74,9.4682,9.57,1897774,0
+ZIM.US,D,20240326,000000,9.56,9.865,9.56,9.78,2320504,0
+ZIM.US,D,20240327,000000,9.9,10.115,9.74,10.02,3565036,0
+ZIM.US,D,20240328,000000,9.97,10.185,9.91,10.12,1968425,0
+ZIM.US,D,20240401,000000,10.12,10.75,10.05,10.67,4431085,0
+ZIM.US,D,20240402,000000,10.53,10.63,10.12,10.17,3474607,0
+ZIM.US,D,20240403,000000,10.24,11.19,10.19,11.19,5670090,0
+ZIM.US,D,20240404,000000,11.25,11.49,11.03,11.22,3982297,0
+ZIM.US,D,20240405,000000,11.18,11.35,11.06,11.16,2166491,0
+ZIM.US,D,20240408,000000,11.15,11.17,10.76,10.96,2397106,0
+ZIM.US,D,20240409,000000,10.96,11.03,10.35,10.38,3249275,0
+ZIM.US,D,20240410,000000,10.16,10.56,10,10.42,2708339,0
+ZIM.US,D,20240411,000000,10.48,10.83,10.435,10.69,2390776,0
+ZIM.US,D,20240412,000000,10.73,10.77,10.09,10.1,3365187,0
+ZIM.US,D,20240415,000000,10.08,10.48,10.03,10.24,2348349,0
+ZIM.US,D,20240416,000000,10.11,10.235,9.93,10.07,2857848,0
+ZIM.US,D,20240417,000000,10.2,10.45,10.07,10.22,2155008,0
+ZIM.US,D,20240418,000000,10.22,10.285,9.805,9.86,1951845,0
+ZIM.US,D,20240419,000000,9.88,10.2,9.75,10.165,3511149,0
+ZIM.US,D,20240422,000000,10.2,11.09,10.165,11.06,4704834,0
+ZIM.US,D,20240423,000000,10.98,11.67,10.89,11.52,3620447,0
+ZIM.US,D,20240424,000000,11.47,11.65,11.32,11.47,2324883,0
+ZIM.US,D,20240425,000000,11.32,11.48,11.05,11.39,2321272,0
+ZIM.US,D,20240426,000000,11.9,13.59,11.88,13.22,13559799,0
+ZIM.US,D,20240429,000000,13,13.28,12.83,13.07,2891971,0
+ZIM.US,D,20240430,000000,12.93,13.33,12.79,13.25,2382178,0
+ZIM.US,D,20240501,000000,13.34,13.85,13.23,13.36,3714514,0
+ZIM.US,D,20240502,000000,13.51,13.56,12.29,12.52,4886151,0
+ZIM.US,D,20240503,000000,12.68,12.95,12.61,12.88,2598851,0
+ZIM.US,D,20240506,000000,13,13.88,12.98,13.42,6918655,0
+ZIM.US,D,20240507,000000,13.57,14.1699,13.54,14.06,4360332,0
+ZIM.US,D,20240508,000000,13.95,14.805,13.8325,14.78,4467032,0
+ZIM.US,D,20240509,000000,15,16.26,15,16.24,10624611,0
+ZIM.US,D,20240510,000000,16.79,18.1,16.72,17.59,14148181,0
+ZIM.US,D,20240513,000000,17.79,19.22,17.7501,18.87,8266112,0
+ZIM.US,D,20240514,000000,18.82,19.8,18.66,19.04,7297852,0
+ZIM.US,D,20240515,000000,19.13,19.35,17.58,18.7,7488437,0
+ZIM.US,D,20240516,000000,18.89,19.08,18.63,18.95,4679487,0
+ZIM.US,D,20240517,000000,18.95,19.13,18.57,18.73,3705689,0
+ZIM.US,D,20240520,000000,18.96,19.555,18.58,19.18,6995371,0
+ZIM.US,D,20240521,000000,17.335,18.88,17.19,18.25,9622878,0
+ZIM.US,D,20240522,000000,18.15,19.11,17.1104,19.02,6837224,0
+ZIM.US,D,20240523,000000,18.98,19.44,18.5,19.41,5348014,0
+ZIM.US,D,20240524,000000,19.5,21.3,19.41,21.04,9755533,0
+ZIM.US,D,20240528,000000,21.95,22.34,20.89,22.07,7212571,0
+ZIM.US,D,20240529,000000,21.74,22.445,21.19,21.25,5323093,0
+ZIM.US,D,20240530,000000,21.43,22.045,20.9,21.68,3913366,0
+ZIM.US,D,20240531,000000,22.5,23.53,22.4,22.54,8716506,0
+ZIM.US,D,20240603,000000,22.37,22.46,20.43,21.45,10423415,0
+ZIM.US,D,20240604,000000,21.7,22.09,20.945,21.28,5849031,0
+ZIM.US,D,20240605,000000,21.5,23.82,21.5,23.8,7972106,0
+ZIM.US,D,20240606,000000,21.65,21.72,18.805,19.34,20201814,0
+ZIM.US,D,20240607,000000,19.19,20.1,19.1,19.54,8832494,0
+ZIM.US,D,20240610,000000,19.83,20.79,19.54,20.54,4967893,0
+ZIM.US,D,20240611,000000,19.04,19.05,16.84,17.65,12958437,0
+ZIM.US,D,20240612,000000,18.23,18.905,17.96,18.46,4689848,0
+ZIM.US,D,20240613,000000,18.8,18.86,18.04,18.77,4061395,0
+ZIM.US,D,20240614,000000,18.55,19.0495,18.5,18.53,3973392,0
+ZIM.US,D,20240617,000000,18.69,18.95,18.22,18.84,2389130,0
+ZIM.US,D,20240618,000000,19.08,19.45,18.6,19.01,3343029,0
+ZIM.US,D,20240620,000000,19.54,20.78,19.51,20.16,5282191,0
+ZIM.US,D,20240621,000000,19.66,20.08,19.212,19.65,3787409,0
+ZIM.US,D,20240624,000000,19.95,20.765,19.66,20.25,4305474,0
+ZIM.US,D,20240625,000000,20.15,20.83,20.15,20.71,2598733,0
+ZIM.US,D,20240626,000000,20.91,21.685,20.7501,21.6,2935149,0
+ZIM.US,D,20240627,000000,21.61,22.6,21.37,21.72,3140191,0
+ZIM.US,D,20240628,000000,21.83,22.62,21.76,22.17,3889300,0
+ZIM.US,D,20240701,000000,22.39,22.98,22.06,22.97,3426173,0
+ZIM.US,D,20240702,000000,22.99,23.78,22.25,22.58,3750561,0
+ZIM.US,D,20240703,000000,22.97,23.37,22.72,22.73,1781716,0
+ZIM.US,D,20240705,000000,21.74,22.32,20.87,22.11,6443580,0
+ZIM.US,D,20240708,000000,20.61,20.68,18.65,18.76,11356772,0
+ZIM.US,D,20240709,000000,18.75,19.54,18.5,19.4,5665469,0
+ZIM.US,D,20240710,000000,19.4,20.21,19.25,19.83,5948279,0
+ZIM.US,D,20240711,000000,18.5,18.6042,17.645,17.87,8092039,0
+ZIM.US,D,20240712,000000,17.5,17.589,16.735,17.05,9290708,0
+ZIM.US,D,20240715,000000,17.66,18.23,17.32,18.11,4361894,0
+ZIM.US,D,20240716,000000,18.29,18.44,17.875,18.3,2445473,0
+ZIM.US,D,20240717,000000,17.99,18.34,17.68,17.91,4832671,0
+ZIM.US,D,20240718,000000,18.25,18.54,17.43,17.51,4923666,0
+ZIM.US,D,20240719,000000,17.11,17.11,16.52,16.93,4070955,0
+ZIM.US,D,20240722,000000,17.5,18.01,17.03,17.75,5060998,0
+ZIM.US,D,20240723,000000,17.7,18.55,17.61,18.29,3229085,0
+ZIM.US,D,20240724,000000,18.13,18.41,17.6001,17.73,2561858,0
+ZIM.US,D,20240725,000000,17.75,17.835,17.34,17.38,2738574,0
+ZIM.US,D,20240726,000000,17.34,17.34,16.53,17.03,3652718,0
+ZIM.US,D,20240729,000000,18.35,18.94,18.05,18.79,5805099,0
+ZIM.US,D,20240730,000000,18.51,19.11,18.2799,19,3403363,0
+ZIM.US,D,20240731,000000,19.74,20.4,19.32,19.69,5376789,0
+ZIM.US,D,20240801,000000,19.75,20.17,18.86,19.32,3508935,0
+ZIM.US,D,20240802,000000,18.95,19.45,18.51,18.99,4438369,0
+ZIM.US,D,20240805,000000,17.25,19.3,17.12,18.61,3530361,0
+ZIM.US,D,20240806,000000,18.58,19.3,18.2114,18.72,2928906,0
+ZIM.US,D,20240807,000000,19.2,19.3208,18.2,18.5,2734442,0
+ZIM.US,D,20240808,000000,18.41,18.84,18.062,18.82,2322304,0
+ZIM.US,D,20240809,000000,18.89,18.9,18.17,18.32,2505261,0
+ZIM.US,D,20240812,000000,18.77,19.15,18.45,18.62,2552232,0
+ZIM.US,D,20240813,000000,18.65,19.4,18.4445,19.29,2203251,0
+ZIM.US,D,20240814,000000,19.56,19.57,18.73,19.06,2978659,0
+ZIM.US,D,20240815,000000,19.21,19.255,18.87,18.94,2596487,0
+ZIM.US,D,20240816,000000,18.93,19.285,18.83,19.06,4284511,0
+ZIM.US,D,20240819,000000,22.04,23.761,21.3201,22.25,27212046,0
+ZIM.US,D,20240820,000000,22.02,23.36,21.86,22.54,7967083,0
+ZIM.US,D,20240821,000000,22.79,22.99,21.16,21.8,8120440,0
+ZIM.US,D,20240822,000000,21.9,22.54,20.93,21.23,5590131,0
+ZIM.US,D,20240823,000000,20.74,21.45,20.01,20.17,6436300,0
+ZIM.US,D,20240826,000000,20.29,20.63,19.71,19.85,6237297,0
+ZIM.US,D,20240827,000000,20,20.1699,19.69,19.98,3837739,0
+ZIM.US,D,20240828,000000,19.72,19.82,18.72,19.21,8647442,0
+ZIM.US,D,20240829,000000,18.83,19.12,18.325,18.6,6282505,0
+ZIM.US,D,20240830,000000,18.37,18.4,17.8488,18.27,5360584,0
+ZIM.US,D,20240903,000000,17.83,17.9,17.13,17.37,5304050,0
+ZIM.US,D,20240904,000000,17.4,18.03,17.14,17.32,4085436,0
+ZIM.US,D,20240905,000000,17.32,17.35,16.53,16.68,6710056,0
+ZIM.US,D,20240906,000000,16.62,16.7,16.1,16.18,4297327,0
+ZIM.US,D,20240909,000000,16.18,16.615,16.0899,16.31,3308968,0
+ZIM.US,D,20240910,000000,16.4,16.48,15.9005,16.4,3803064,0
+ZIM.US,D,20240911,000000,16.84,18.475,16.83,18.42,7708455,0
+ZIM.US,D,20240912,000000,18.7,19.08,18.4,18.63,4318784,0
+ZIM.US,D,20240913,000000,18.69,18.7,18.06,18.3,3011994,0
+ZIM.US,D,20240916,000000,18.47,18.72,18.21,18.53,2905819,0
+ZIM.US,D,20240917,000000,18.86,19.75,18.42,19.7,4758071,0
+ZIM.US,D,20240918,000000,19.49,19.625,18.87,19.12,3994577,0
+ZIM.US,D,20240919,000000,19.68,20.46,19.53,20.41,4670306,0
+ZIM.US,D,20240920,000000,19.91,20.33,19.84,20.06,4124218,0
+ZIM.US,D,20240923,000000,20.72,22.33,20.5,22.33,10712463,0
+ZIM.US,D,20240924,000000,22.66,23.88,22.62,23.66,11155798,0
+ZIM.US,D,20240925,000000,23.4,23.88,23.21,23.53,3974181,0
+ZIM.US,D,20240926,000000,23.26,23.83,22.12,23.52,5383685,0
+ZIM.US,D,20240927,000000,23.68,25.13,23.6,24.24,7431158,0
+ZIM.US,D,20240930,000000,25.5999,26.2,25.15,25.66,8755382,0
+ZIM.US,D,20241001,000000,24.08,24.55,23.3971,24.32,8344498,0
+ZIM.US,D,20241002,000000,23.98,24.48,23.32,23.41,4762519,0
+ZIM.US,D,20241003,000000,23.65,23.72,21.58,21.67,7794363,0
+ZIM.US,D,20241004,000000,19.3,19.42,18.2,18.95,21485988,0
+ZIM.US,D,20241007,000000,19.26,19.375,18.52,18.78,6903486,0
+ZIM.US,D,20241008,000000,18.78,19.79,18.775,19.44,5669171,0
+ZIM.US,D,20241009,000000,19.33,19.33,18.61,18.61,4312160,0
+ZIM.US,D,20241010,000000,19.08,19.13,18.57,18.61,3109208,0
+ZIM.US,D,20241011,000000,18.74,19.8,18.73,19.8,4562802,0
+ZIM.US,D,20241014,000000,20.1,21.45,20.04,21.18,7493537,0
+ZIM.US,D,20241015,000000,20.85,21.11,20.5201,20.72,3905179,0
+ZIM.US,D,20241016,000000,21.18,21.43,21,21.17,3599758,0
+ZIM.US,D,20241017,000000,20.99,21.19,20.7,20.98,3012364,0
+ZIM.US,D,20241018,000000,21.73,23.32,21.57,22.87,9326756,0
+ZIM.US,D,20241021,000000,23.72,25.04,23.4501,24.7,9888194,0
+ZIM.US,D,20241022,000000,24.38,24.99,24.23,24.34,4254058,0
+ZIM.US,D,20241023,000000,23.9,23.935,22.35,22.47,5153379,0
+ZIM.US,D,20241024,000000,23.32,23.57,22.1901,22.66,3923816,0
+ZIM.US,D,20241025,000000,22.79,23.2,22.45,22.8,2289720,0
+ZIM.US,D,20241028,000000,22.75,23.12,21.98,22.74,2718119,0
+ZIM.US,D,20241029,000000,22.45,22.64,22.1,22.11,4344151,0
+ZIM.US,D,20241030,000000,21.76,22.235,21.47,21.7,2948056,0
+ZIM.US,D,20241031,000000,22.5,23.9,22.48,23.79,5414646,0
+ZIM.US,D,20241101,000000,24.55,25.24,24.1701,24.3,6263036,0
+ZIM.US,D,20241104,000000,24.14,24.95,24.03,24.04,4069892,0
+ZIM.US,D,20241105,000000,24.68,25.24,24.385,24.81,3480464,0
+ZIM.US,D,20241106,000000,22.67,24.07,22.42,24.05,6792637,0
+ZIM.US,D,20241107,000000,24.91,25.49,24.83,25.31,5262181,0
+ZIM.US,D,20241108,000000,25.27,25.385,24.63,24.77,4639881,0
+ZIM.US,D,20241111,000000,24.8,24.9,23.58,23.81,4207190,0
+ZIM.US,D,20241112,000000,23.7,24.2,23.52,24.17,4068241,0
+ZIM.US,D,20241113,000000,24.77,25.3499,24.45,25.01,5139673,0
+ZIM.US,D,20241114,000000,25.7992,27.48,25.32,25.35,8418670,0
+ZIM.US,D,20241115,000000,25.45,26.235,25.11,26.1,3529549,0
+ZIM.US,D,20241118,000000,26.8,27.2,26.3,26.61,4013065,0
+ZIM.US,D,20241119,000000,25.92,27.17,25.66,26.78,6109794,0
+ZIM.US,D,20241120,000000,29.67,30.15,26.92,27.01,25396764,0
+ZIM.US,D,20241121,000000,26.0004,26.11,23.31,24.23,17386007,0
+ZIM.US,D,20241122,000000,24.59,25,23.75,23.78,8407359,0
+ZIM.US,D,20241125,000000,22.86,22.89,21.55,22.23,14643594,0
+ZIM.US,D,20241126,000000,22.12,22.74,21.01,21.1,10209308,0
+ZIM.US,D,20241127,000000,21.13,22.11,20.84,22.1,10078442,0
+ZIM.US,D,20241129,000000,22.87,22.97,21.72,22.04,8382718,0
+ZIM.US,D,20241202,000000,19.505,20.86,19.03,19.81,12696495,0
+ZIM.US,D,20241203,000000,19.91,20.575,19.41,19.55,5988954,0
+ZIM.US,D,20241204,000000,19.57,19.815,19.11,19.55,5328373,0
+ZIM.US,D,20241205,000000,19.89,21.05,19.89,20.62,6221683,0
+ZIM.US,D,20241206,000000,20.77,21,20.3501,20.96,4905547,0
+ZIM.US,D,20241209,000000,20.9,20.9,19.7,20.6,8258330,0
+ZIM.US,D,20241210,000000,20.55,21.305,20.09,20.34,6254323,0
+ZIM.US,D,20241211,000000,20.23,20.23,18.73,19.1,10631681,0
+ZIM.US,D,20241212,000000,19.12,19.84,18.75,19.8,6509502,0
+ZIM.US,D,20241213,000000,20.275,20.38,19.51,19.88,3876744,0
+ZIM.US,D,20241216,000000,19.41,19.72,19.1483,19.51,4257629,0
+ZIM.US,D,20241217,000000,19.29,19.3,18.16,18.42,6379915,0
+ZIM.US,D,20241218,000000,18.4,18.8,18.08,18.2,4662782,0
+ZIM.US,D,20241219,000000,18.4,18.57,18.03,18.38,3608862,0
+ZIM.US,D,20241220,000000,18.23,18.54,18.022,18.29,3313733,0
+ZIM.US,D,20241223,000000,18.5,20.515,18.35,20.47,7167217,0
+ZIM.US,D,20241224,000000,20.51,21.7,20.51,21.5,3820931,0
+ZIM.US,D,20241226,000000,21.7304,21.79,21.2503,21.72,3479831,0
+ZIM.US,D,20241227,000000,21.65,22.1,21.15,21.9,3097111,0
+ZIM.US,D,20241230,000000,21.56,21.6299,20.9613,21.45,2675895,0
+ZIM.US,D,20241231,000000,21.56,21.9,21.2,21.47,2401749,0
+ZIM.US,D,20250102,000000,21.93,23.6096,21.82,23.31,6385663,0
+ZIM.US,D,20250103,000000,23.2224,23.25,22.32,22.49,3347188,0
+ZIM.US,D,20250106,000000,22.94,23,21.36,21.45,5051969,0
+ZIM.US,D,20250107,000000,20.75,21.56,20.36,21.51,6297765,0
+ZIM.US,D,20250108,000000,21.11,21.12,20.45,20.72,3823964,0
+ZIM.US,D,20250110,000000,18.63,19.33,18.54,19.09,9620737,0
+ZIM.US,D,20250113,000000,18.82,18.82,17.84,18.3,7914995,0
+ZIM.US,D,20250114,000000,18.475,18.6799,17.74,18.07,5859697,0
+ZIM.US,D,20250115,000000,18.245,18.29,17.31,17.51,9599703,0
+ZIM.US,D,20250116,000000,17.43,17.43,16.62,16.62,7104375,0
+ZIM.US,D,20250117,000000,15.99,16.68,15.7,16.6,6381043,0
+ZIM.US,D,20250121,000000,16.6,16.83,16,16.24,6144218,0
+ZIM.US,D,20250122,000000,16.3,16.78,16.18,16.52,4332315,0
+ZIM.US,D,20250123,000000,16.97,17.35,16.7401,17.06,5994041,0
+ZIM.US,D,20250124,000000,17.15,17.33,16.78,16.87,4192746,0
+ZIM.US,D,20250127,000000,16.7,18.1299,16.5301,17.72,7365392,0
+ZIM.US,D,20250128,000000,17.71,17.78,16.89,16.89,4968328,0
+ZIM.US,D,20250129,000000,17.19,17.9,17.0501,17.9,3959453,0
+ZIM.US,D,20250130,000000,17.96,18.14,17.47,18.08,3133812,0
+ZIM.US,D,20250131,000000,18.09,18.48,17.75,17.8,3490347,0
+ZIM.US,D,20250203,000000,16.96,17.43,16.65,17.18,4294989,0
+ZIM.US,D,20250204,000000,17.4,18.07,17.24,17.57,3795384,0
+ZIM.US,D,20250205,000000,17.32,18.3,17.31,18.06,3766712,0
+ZIM.US,D,20250206,000000,18.76,18.78,17.76,18.11,5903470,0
+ZIM.US,D,20250207,000000,18.01,18.1889,17.85,18.09,3401007,0
+ZIM.US,D,20250210,000000,18.3,20.05,18.295,19.37,8905841,0
+ZIM.US,D,20250211,000000,20.27,21.48,19.94,20.79,10288236,0
+ZIM.US,D,20250212,000000,20.12,20.73,19.535,19.81,5474804,0
+ZIM.US,D,20250213,000000,19.456,19.93,19.13,19.68,4383723,0
+ZIM.US,D,20250214,000000,20.3,20.3759,19.78,20.13,3434807,0
+ZIM.US,D,20250218,000000,20.24,20.7,19.575,19.85,4965824,0
+ZIM.US,D,20250219,000000,19.95,20.61,19.84,20.49,2967521,0
+ZIM.US,D,20250220,000000,20.49,20.87,19.86,20.82,4350643,0
+ZIM.US,D,20250221,000000,21.02,21.52,20.8,20.91,4886372,0
+ZIM.US,D,20250224,000000,20.97,22.08,20.54,21.85,7029055,0
+ZIM.US,D,20250225,000000,22,22.49,21.43,22.14,5820333,0
+ZIM.US,D,20250226,000000,22.41,22.8,21.7,21.8,4748479,0
+ZIM.US,D,20250227,000000,21.835,21.85,20.1,20.36,5188957,0
+ZIM.US,D,20250228,000000,20.095,20.5191,19.7802,20.22,4622041,0
+ZIM.US,D,20250303,000000,20.75,20.88,19.66,19.8,3087892,0
+ZIM.US,D,20250304,000000,19.06,19.705,18.83,19.3,5007860,0
+ZIM.US,D,20250305,000000,19.67,19.81,18.8201,18.92,3893869,0
+ZIM.US,D,20250306,000000,19.04,20.65,18.92,19.77,10068456,0
+ZIM.US,D,20250307,000000,20.19,21.74,19.94,20.75,7831719,0
+ZIM.US,D,20250310,000000,20.85,21.1,20.11,20.62,6448965,0
+ZIM.US,D,20250311,000000,20.695,21,20.29,20.31,6829299,0
+ZIM.US,D,20250312,000000,20.06,20.6951,18.37,19.38,14908655,0
+ZIM.US,D,20250313,000000,19.43,19.46,17.82,17.97,10246330,0
+ZIM.US,D,20250314,000000,18.04,18.24,17.29,18.24,8496731,0
+ZIM.US,D,20250317,000000,19.05,19.45,18.22,18.43,10368436,0
+ZIM.US,D,20250318,000000,18.795,19.025,18.51,18.74,8557230,0
+ZIM.US,D,20250319,000000,18.77,19.01,18.45,18.88,6534764,0
+ZIM.US,D,20250320,000000,18.65,18.71,17.87,17.97,8707709,0
+ZIM.US,D,20250321,000000,18.08,18.39,17.77,17.82,10070707,0
+ZIM.US,D,20250324,000000,15.24,16.21,14.892,15.62,14908050,0
+ZIM.US,D,20250325,000000,15.46,15.57,14.94,15.2,7050459,0
+ZIM.US,D,20250326,000000,15.3,15.69,15.14,15.47,4736901,0
+ZIM.US,D,20250327,000000,15.28,15.67,15.17,15.39,5257234,0
+ZIM.US,D,20250328,000000,15.77,16.16,15.34,15.48,6008401,0
+ZIM.US,D,20250331,000000,15.12,15.155,14.46,14.59,7118649,0
+ZIM.US,D,20250401,000000,14.815,15.64,14.775,15.46,5996770,0
+ZIM.US,D,20250402,000000,15.37,16.15,15.125,16.13,5854920,0
+ZIM.US,D,20250403,000000,14.55,14.6,13.33,13.49,11602824,0
+ZIM.US,D,20250404,000000,12.2,12.88,12.03,12.52,10496375,0
+ZIM.US,D,20250407,000000,12,13.74,11.75,12.81,11745090,0
+ZIM.US,D,20250408,000000,13.35,13.48,11.5,11.71,9126112,0
+ZIM.US,D,20250409,000000,11.3,13.6,11.035,13.45,13277882,0
+ZIM.US,D,20250410,000000,13.03,13.05,12.25,12.6,6775206,0
+ZIM.US,D,20250411,000000,12.84,13.88,12.81,13.79,6594011,0
+ZIM.US,D,20250414,000000,14.25,14.5,13.85,14.22,6275903,0
+ZIM.US,D,20250415,000000,14.32,14.48,13.43,13.84,6021245,0
+ZIM.US,D,20250416,000000,13.645,13.76,13.28,13.48,3269960,0
+ZIM.US,D,20250417,000000,13.75,13.8,13.46,13.79,3060191,0
+ZIM.US,D,20250421,000000,13.58,13.59,12.79,12.95,4055750,0
+ZIM.US,D,20250422,000000,13.125,13.24,12.66,13.02,4263944,0
+ZIM.US,D,20250423,000000,13.81,14.23,13.5,13.77,5443576,0
+ZIM.US,D,20250424,000000,13.8,14.175,13.61,14.1,3921235,0
+ZIM.US,D,20250425,000000,14.0001,14.745,13.86,14.34,4096991,0
+ZIM.US,D,20250428,000000,14.355,14.59,14.155,14.47,3389241,0
+ZIM.US,D,20250429,000000,14.37,14.84,14.335,14.72,2811664,0
+ZIM.US,D,20250430,000000,14.4,15.4,14.235,15.35,5023478,0
+ZIM.US,D,20250501,000000,15.35,15.48,14.88,15.03,3803452,0
+ZIM.US,D,20250502,000000,15.3,15.655,15.01,15.41,3644230,0
+ZIM.US,D,20250505,000000,15.44,15.67,14.93,15.02,3685001,0
+ZIM.US,D,20250506,000000,14.93,14.9424,13.41,13.46,9784557,0
+ZIM.US,D,20250507,000000,13.59,13.9,13.35,13.6,4089189,0
+ZIM.US,D,20250508,000000,13.95,14.41,13.71,14.25,4175968,0
+ZIM.US,D,20250509,000000,14.36,14.4,14.1537,14.27,2459956,0
+ZIM.US,D,20250512,000000,16.7,17.515,16.01,16.26,15962887,0
+ZIM.US,D,20250513,000000,16.565,17.28,16.35,17.11,8473161,0
+ZIM.US,D,20250514,000000,18.22,18.91,17.8216,18.28,11553669,0
+ZIM.US,D,20250515,000000,18.075,18.34,17.91,18.03,4229226,0
+ZIM.US,D,20250516,000000,18.22,18.69,18.22,18.33,8666716,0
+ZIM.US,D,20250519,000000,18.77,20.8,18.51,19.37,21786506,0
+ZIM.US,D,20250520,000000,19.1,19.21,18.41,18.85,8963805,0
+ZIM.US,D,20250521,000000,18.4,19.04,17.91,18.1,6921572,0
+ZIM.US,D,20250522,000000,18,18.555,17.96,18.29,4344562,0
+ZIM.US,D,20250523,000000,17.69,18.405,17.65,18.05,5889327,0
+ZIM.US,D,20250527,000000,18,18,17.46,17.53,7370818,0
+ZIM.US,D,20250528,000000,17.35,17.41,17.02,17.06,5176850,0
+ZIM.US,D,20250529,000000,17.43,17.57,16.88,17.23,4901836,0
+ZIM.US,D,20250530,000000,17.47,17.58,16.88,17.45,8678461,0
+ZIM.US,D,20250602,000000,17.1,17.49,16.93,16.93,5403882,0
+ZIM.US,D,20250603,000000,16.85,16.87,16.42,16.76,6896385,0
+ZIM.US,D,20250604,000000,16.85,17.22,16.52,16.54,4905422,0
+ZIM.US,D,20250605,000000,16.75,17.16,16.3,17.16,6822760,0
+ZIM.US,D,20250606,000000,17.54,17.7,17.21,17.56,4197713,0
+ZIM.US,D,20250609,000000,17.58,17.6498,17.27,17.38,3982323,0
+ZIM.US,D,20250610,000000,17.36,17.52,16.815,17.03,5191914,0
+ZIM.US,D,20250611,000000,17.21,17.31,16.4635,16.8,7234779,0
+ZIM.US,D,20250612,000000,16.54,16.635,16.25,16.57,5642339,0
+ZIM.US,D,20250613,000000,17.06,17.6,16.64,17.51,10391420,0
+ZIM.US,D,20250616,000000,18.23,19.09,17.82,18.02,13262717,0
+ZIM.US,D,20250617,000000,18.05,18.21,17.29,17.4,7304068,0
+ZIM.US,D,20250618,000000,17.31,18.03,17.215,17.72,5212972,0
+ZIM.US,D,20250620,000000,17.631,17.7,16.41,16.53,10443880,0
+ZIM.US,D,20250623,000000,16.52,16.62,16.16,16.4,6796128,0
+ZIM.US,D,20250624,000000,16.1316,16.27,15.57,15.61,7766027,0
+ZIM.US,D,20250625,000000,15.705,16,15.325,15.36,5556238,0
+ZIM.US,D,20250626,000000,15.41,15.74,15.12,15.67,5811985,0
+ZIM.US,D,20250627,000000,16.23,16.89,16.14,16.53,7694076,0
+ZIM.US,D,20250630,000000,16.3,16.36,15.9117,16.09,4848356,0
+ZIM.US,D,20250701,000000,16,16.37,15.845,16.2,3905919,0
+ZIM.US,D,20250702,000000,16.34,16.57,16.11,16.14,3566765,0
+ZIM.US,D,20250703,000000,16.2,16.24,15.6,15.76,4262939,0
+ZIM.US,D,20250707,000000,15.9,16.46,15.77,15.88,5359843,0
+ZIM.US,D,20250708,000000,16.12,17.07,16.08,16.51,9403537,0
+ZIM.US,D,20250709,000000,16.41,16.5,15.83,15.86,6336145,0
+ZIM.US,D,20250710,000000,16.03,16.3,15.9114,16.04,5004121,0
+ZIM.US,D,20250711,000000,16,16.12,15.74,15.94,4375985,0
+ZIM.US,D,20250714,000000,15.84,15.9,15.61,15.75,3692104,0
+ZIM.US,D,20250715,000000,15.885,15.95,15.56,15.57,3360813,0
+ZIM.US,D,20250716,000000,15.625,15.78,15.36,15.59,4073133,0
+ZIM.US,D,20250717,000000,15.55,15.775,15.4,15.4,3340909,0
+ZIM.US,D,20250718,000000,15.42,15.53,15.25,15.48,3976763,0
+ZIM.US,D,20250721,000000,15.47,15.62,15.23,15.43,2995301,0
+ZIM.US,D,20250722,000000,15.43,15.855,15.37,15.7,4262094,0
+ZIM.US,D,20250723,000000,15.99,16.68,15.965,16.56,5984060,0
+ZIM.US,D,20250724,000000,16.425,16.53,16.2796,16.49,3422673,0
+ZIM.US,D,20250725,000000,16.53,16.74,16.31,16.73,3216365,0
+ZIM.US,D,20250728,000000,16.6,16.635,16.3,16.55,2660688,0
+ZIM.US,D,20250729,000000,16.41,16.47,16.18,16.38,2295815,0
+ZIM.US,D,20250730,000000,16.245,16.245,15.8,15.94,3773310,0
+ZIM.US,D,20250731,000000,15.85,16.18,15.77,15.85,2577781,0
+ZIM.US,D,20250801,000000,15.77,15.79,15.305,15.42,4695410,0
+ZIM.US,D,20250804,000000,15.52,15.79,15.33,15.76,2491649,0
+ZIM.US,D,20250805,000000,15.87,16.08,15.7,15.91,2971577,0
+ZIM.US,D,20250806,000000,16,16.27,15.75,15.79,3027025,0
+ZIM.US,D,20250807,000000,16.17,16.37,15.75,15.93,3786073,0
+ZIM.US,D,20250808,000000,15.94,16.0294,15.475,15.5,3326258,0
+ZIM.US,D,20250811,000000,17.84,18.36,17.233,17.81,23441486,0
+ZIM.US,D,20250812,000000,17.975,18.12,17.215,17.34,8682818,0
+ZIM.US,D,20250813,000000,17.47,17.78,17.335,17.41,4841447,0
+ZIM.US,D,20250814,000000,17.42,17.42,16.8,16.96,4345358,0
+ZIM.US,D,20250815,000000,16.88,16.88,16.29,16.31,4760543,0
+ZIM.US,D,20250818,000000,16.32,16.51,16.12,16.17,4929517,0
+ZIM.US,D,20250819,000000,16.18,16.2799,15.44,15.55,9580180,0
+ZIM.US,D,20250820,000000,14.425,15.57,13.8,15.33,14116833,0
+ZIM.US,D,20250821,000000,15.15,15.43,14.54,14.7,7601650,0
+ZIM.US,D,20250822,000000,14.65,14.95,14.3,14.37,7414595,0
+ZIM.US,D,20250825,000000,14.32,14.38,14.095,14.14,5640427,0
+ZIM.US,D,20250826,000000,14.1504,14.525,13.9814,14.47,6079153,0
+ZIM.US,D,20250827,000000,14.4,14.58,14.21,14.21,3337799,0
+ZIM.US,D,20250828,000000,14.07,14.13,13.69,13.86,5490692,0
+ZIM.US,D,20250829,000000,13.8,13.9388,13.6,13.61,3503889,0
+ZIM.US,D,20250902,000000,13.41,14,13.39,13.66,3965864,0
+ZIM.US,D,20250903,000000,13.51,13.65,13.43,13.51,3248577,0
+ZIM.US,D,20250904,000000,13.55,13.6,13.32,13.33,3123111,0
+ZIM.US,D,20250905,000000,13.31,13.49,13.12,13.49,3216520,0
+ZIM.US,D,20250908,000000,13.68,13.68,13.17,13.38,3131823,0
+ZIM.US,D,20250909,000000,13.345,13.5491,13.27,13.3,3905378,0
+ZIM.US,D,20250910,000000,13.31,13.55,13.14,13.2,3184445,0
+ZIM.US,D,20250911,000000,13.185,13.6,13.13,13.54,4101159,0
+ZIM.US,D,20250912,000000,13.63,13.9764,13.6,13.63,3836915,0
+ZIM.US,D,20250915,000000,14.89,15.205,14.44,14.62,10389372,0
+ZIM.US,D,20250916,000000,14.8,14.8,14.42,14.52,5064924,0
+ZIM.US,D,20250917,000000,14.51,15,14.38,14.77,5286274,0
+ZIM.US,D,20250918,000000,14.8,15.45,14.77,15.2,5775413,0
+ZIM.US,D,20250919,000000,14.79,14.8,14.32,14.37,7083231,0
+ZIM.US,D,20250922,000000,14.27,14.69,14.16,14.65,3281852,0
+ZIM.US,D,20250923,000000,14.6,14.65,14.3,14.39,3692622,0
+ZIM.US,D,20250924,000000,14.47,14.6,14.41,14.53,3522194,0
+ZIM.US,D,20250925,000000,14.31,14.31,13.92,14.08,4269311,0
+ZIM.US,D,20250926,000000,14.08,14.22,13.94,13.94,2648448,0
+ZIM.US,D,20250929,000000,13.98,14,13.47,13.61,4762146,0
+ZIM.US,D,20250930,000000,13.485,13.69,13.42,13.55,4211549,0
+ZIM.US,D,20251001,000000,13.54,13.8,13.5,13.71,3905410,0
+ZIM.US,D,20251002,000000,13.805,13.9299,13.54,13.79,2984886,0
+ZIM.US,D,20251003,000000,13.84,14.1,13.8,13.91,3108868,0
+ZIM.US,D,20251006,000000,13.8,13.87,13.48,13.7,6354291,0
+ZIM.US,D,20251007,000000,13.67,13.95,13.475,13.5,3007790,0
+ZIM.US,D,20251008,000000,13.49,13.645,13.3624,13.63,3154374,0
+ZIM.US,D,20251009,000000,13.6,13.71,12.91,12.92,6430189,0
+ZIM.US,D,20251010,000000,12.92,13.04,12.33,12.44,6012478,0
+ZIM.US,D,20251013,000000,12.635,12.92,12.46,12.72,4228480,0
+ZIM.US,D,20251014,000000,12.7,13.57,12.52,13.43,6306012,0
+ZIM.US,D,20251015,000000,13.5,13.79,13.41,13.58,4011277,0
+ZIM.US,D,20251016,000000,13.58,13.79,13.3,13.32,3495788,0
+ZIM.US,D,20251017,000000,13.33,13.72,13.19,13.45,3147470,0
+ZIM.US,D,20251020,000000,13.665,13.93,13.405,13.43,3229151,0
+ZIM.US,D,20251021,000000,13.42,13.74,13.41,13.64,2627827,0
+ZIM.US,D,20251022,000000,13.7,13.95,13.545,13.94,3618267,0
+ZIM.US,D,20251023,000000,14.02,14.14,13.7,13.78,3137467,0
+ZIM.US,D,20251024,000000,13.8,14.03,13.56,13.72,2146159,0
+ZIM.US,D,20251027,000000,13.935,14.55,13.935,14.35,5654579,0
+ZIM.US,D,20251028,000000,14.84,15.3,14.77,14.83,5755419,0
+ZIM.US,D,20251029,000000,15.08,15.32,15.02,15.12,4868262,0
+ZIM.US,D,20251030,000000,14.81,14.905,14.5566,14.73,3216969,0
+ZIM.US,D,20251031,000000,14.65,15.5,14.55,15.38,4065828,0
+ZIM.US,D,20251103,000000,15.45,15.625,15.13,15.32,3685058,0
+ZIM.US,D,20251104,000000,14.97,15.06,14.28,14.35,4150868,0
+ZIM.US,D,20251105,000000,14.62,15.2399,14.6,15.11,2958228,0
+ZIM.US,D,20251106,000000,15.05,15.46,14.625,14.66,4221796,0
+ZIM.US,D,20251107,000000,14.42,14.7901,14.19,14.73,2854245,0
+ZIM.US,D,20251110,000000,15.2,15.425,14.93,15.25,5468268,0
+ZIM.US,D,20251111,000000,15.105,15.5155,14.82,15.41,5107177,0
+ZIM.US,D,20251112,000000,15.52,15.758,15.51,15.7,4558431,0
+ZIM.US,D,20251113,000000,15.69,16.48,15.69,16.01,7932138,0
+ZIM.US,D,20251114,000000,15.75,16.3,15.3,16.02,4509454,0
+ZIM.US,D,20251117,000000,16.55,17.5,16.54,17.01,10929869,0
+ZIM.US,D,20251118,000000,16.5101,17.01,16.13,16.99,4798065,0
+ZIM.US,D,20251119,000000,17.255,17.255,16.41,16.75,4380402,0
+ZIM.US,D,20251120,000000,16.55,17.59,16.26,16.75,7661032,0
+ZIM.US,D,20251121,000000,16.56,17.24,16.45,16.9,5633467,0
+ZIM.US,D,20251124,000000,17,17.39,17,17.17,4948467,0
+ZIM.US,D,20251125,000000,18.36,19.56,18.05,19.51,16279583,0
+ZIM.US,D,20251126,000000,19.55,20.3,19.48,19.7,9755962,0
+ZIM.US,D,20251128,000000,19.875,20.6,19.8092,20.41,4351811,0
+ZIM.US,D,20251201,000000,19.9,20.2299,19.02,19.3,5574917,0
+ZIM.US,D,20251202,000000,19.195,19.885,18.82,19.6,5823337,0
+ZIM.US,D,20251203,000000,19.52,19.935,18.91,19.87,3991967,0
+ZIM.US,D,20251204,000000,20.65,21,20.38,20.4,7356713,0
+ZIM.US,D,20251205,000000,20.55,20.6,19.82,20.03,4872953,0
+ZIM.US,D,20251208,000000,20.04,20.7,20.02,20.08,3818766,0
+ZIM.US,D,20251209,000000,20.15,20.43,19.8228,19.87,3670098,0
+ZIM.US,D,20251210,000000,20.02,20.225,19.82,19.84,2356608,0
+ZIM.US,D,20251211,000000,19.86,19.98,19.52,19.83,2635835,0
+ZIM.US,D,20251212,000000,19.75,19.9,18.562,18.76,4282332,0
+ZIM.US,D,20251215,000000,19.59,20.41,19.42,20.4,6216214,0
+ZIM.US,D,20251216,000000,20.365,21,19.86,20.02,4570819,0
+ZIM.US,D,20251217,000000,20.59,20.85,19.42,19.56,4888037,0
+ZIM.US,D,20251218,000000,19.88,20.18,19.25,19.25,3182693,0
+ZIM.US,D,20251219,000000,19.49,19.55,19,19.24,3063062,0
+ZIM.US,D,20251222,000000,19.33,20.14,19.3,19.88,4094936,0
+ZIM.US,D,20251223,000000,21.3,22.14,20.72,21.03,9646128,0
+ZIM.US,D,20251224,000000,21.01,21.25,20.7107,21.07,2023820,0
+ZIM.US,D,20251226,000000,21.18,21.51,20.7,21.35,2969622,0
+ZIM.US,D,20251229,000000,21.17,21.41,20.85,21.21,3480737,0
+ZIM.US,D,20251230,000000,21.2,21.34,20.98,21.01,2771732,0
+ZIM.US,D,20251231,000000,21.1,21.41,20.682,21.23,3267059,0
+ZIM.US,D,20260102,000000,21.65,22.2,21.34,21.91,4149400,0
+ZIM.US,D,20260105,000000,21.735,21.855,20.1012,20.92,7656307,0
+ZIM.US,D,20260106,000000,20.9,22.45,20.9,22.3,6071810,0
+ZIM.US,D,20260107,000000,22.08,22.5,21.88,22.35,3178453,0
+ZIM.US,D,20260108,000000,22.35,22.64,22.35,22.5,2090982,0
+ZIM.US,D,20260109,000000,22.515,22.5631,21.83,22.4,3274414,0
+ZIM.US,D,20260112,000000,22.32,24.465,22.32,23.27,6136420,0
+ZIM.US,D,20260113,000000,23.37,23.5,21.46,21.57,4250583,0
+ZIM.US,D,20260114,000000,21.93,22.84,21.75,22.73,3888959,0
+ZIM.US,D,20260115,000000,22.09,22.93,21.8,22.7,4253858,0
+ZIM.US,D,20260116,000000,22.32,22.48,21.23,21.36,3658568,0
+ZIM.US,D,20260120,000000,21.72,21.74,21.07,21.53,4367678,0
+ZIM.US,D,20260121,000000,21.54,22.724,21.53,22.47,3714773,0
+ZIM.US,D,20260122,000000,22.29,22.71,22.015,22.06,2439655,0
+ZIM.US,D,20260123,000000,22.19,23,22.085,22.1,2047626,0
+ZIM.US,D,20260126,000000,22.23,23.215,22.23,22.96,3936249,0
+ZIM.US,D,20260127,000000,23.24,23.41,22.615,22.72,3029840,0
+ZIM.US,D,20260128,000000,22.6,23.5,22.51,23.24,2775133,0
+ZIM.US,D,20260129,000000,23.45,23.64,22.65,23.18,2324185,0
+ZIM.US,D,20260130,000000,22.71,22.95,21.92,22.03,3114843,0
+ZIM.US,D,20260202,000000,21.955,22.44,21.38,22.43,2922408,0
+ZIM.US,D,20260203,000000,22.575,22.61,21.27,21.76,3082147,0
+ZIM.US,D,20260204,000000,21.65,22.0176,21.135,21.53,1879508,0
+ZIM.US,D,20260205,000000,20.6,20.85,20.07,20.33,3868514,0
+ZIM.US,D,20260206,000000,20.32,20.8299,20.18,20.68,2269691,0
+ZIM.US,D,20260209,000000,20.8,21.555,20.55,21.22,2060756,0
+ZIM.US,D,20260210,000000,21.12,21.38,20.58,20.73,2150322,0
+ZIM.US,D,20260211,000000,20.87,21.2,20.71,21.14,1050332,0
+ZIM.US,D,20260212,000000,21.8091,21.85,20.58,21.18,2009338,0
+ZIM.US,D,20260213,000000,20.73,22.22,20.63,22.2,2049929,0
+ZIM.US,D,20260217,000000,29.97,29.97,27.58,27.85,39624526,0
+ZIM.US,D,20260218,000000,28.16,29.18,27.97,29.03,18034752,0
diff --git a/daily/us/nyse stocks/2/znov.us.txt b/daily/us/nyse stocks/2/znov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b23f4e65a316da7456299c7af2d1211914ba27d7
--- /dev/null
+++ b/daily/us/nyse stocks/2/znov.us.txt	
@@ -0,0 +1,322 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZNOV.US,D,20241104,000000,24.94,24.94,24.8855,24.8951,447721,0
+ZNOV.US,D,20241105,000000,24.8923,24.97,24.8923,24.97,626105,0
+ZNOV.US,D,20241106,000000,25.54,26.55,24.98,25.06,186885,0
+ZNOV.US,D,20241107,000000,25.11,25.12,25.029,25.1,58501,0
+ZNOV.US,D,20241108,000000,25.11,25.1281,25.0491,25.0749,77240,0
+ZNOV.US,D,20241111,000000,25.1,25.11,25.05,25.0749,199308,0
+ZNOV.US,D,20241112,000000,25.0739,25.0926,24.9601,25.0467,642427,0
+ZNOV.US,D,20241113,000000,25.04,25.1199,25.03,25.0746,337485,0
+ZNOV.US,D,20241114,000000,25.078,25.1,25.04,25.06,26251,0
+ZNOV.US,D,20241115,000000,25.02,25.11,24.9752,25.0127,101171,0
+ZNOV.US,D,20241118,000000,25.02,25.06,24.98,25.04,163661,0
+ZNOV.US,D,20241119,000000,25.03,25.1,25,25.01,65733,0
+ZNOV.US,D,20241120,000000,25.06,25.07,24.9813,25.0307,20575,0
+ZNOV.US,D,20241121,000000,25.03,25.08,25.0029,25.0497,35248,0
+ZNOV.US,D,20241122,000000,25.07,25.0999,25.06,25.0857,28734,0
+ZNOV.US,D,20241125,000000,25.13,25.13,25.1,25.1047,5659,0
+ZNOV.US,D,20241126,000000,25.14,25.14,25.0801,25.1105,13117,0
+ZNOV.US,D,20241127,000000,25.1,25.14,25.0815,25.14,20983,0
+ZNOV.US,D,20241129,000000,25.14,25.16,25.14,25.16,1164,0
+ZNOV.US,D,20241202,000000,25.1416,25.1736,25.11,25.1656,10139,0
+ZNOV.US,D,20241203,000000,25.16,25.1899,25.1484,25.1484,1346,0
+ZNOV.US,D,20241204,000000,25.1488,25.18,25.1488,25.18,514,0
+ZNOV.US,D,20241205,000000,25.19,25.21,25.1791,25.2,10654,0
+ZNOV.US,D,20241206,000000,25.1811,25.24,25.1811,25.2002,3619,0
+ZNOV.US,D,20241209,000000,25.2,25.2199,25.1811,25.19,12391,0
+ZNOV.US,D,20241211,000000,25.21,25.22,25.1998,25.1998,1872,0
+ZNOV.US,D,20241212,000000,25.21,25.23,25.15,25.15,133894,0
+ZNOV.US,D,20241213,000000,25.1601,25.2,25.15,25.15,51667,0
+ZNOV.US,D,20241216,000000,25.18,25.2033,25.17,25.17,5061,0
+ZNOV.US,D,20241217,000000,25.19,25.22,25.16,25.1899,6450,0
+ZNOV.US,D,20241218,000000,25.21,25.21,25.0742,25.0742,6325,0
+ZNOV.US,D,20241219,000000,25.13,25.19,25.0466,25.0661,3308,0
+ZNOV.US,D,20241220,000000,25.08,25.35,25.08,25.11,17803,0
+ZNOV.US,D,20241223,000000,25.09,25.18,25.09,25.18,2155,0
+ZNOV.US,D,20241224,000000,25.21,25.21,25.16,25.19,693,0
+ZNOV.US,D,20241226,000000,25.2299,25.23,25.2299,25.23,428,0
+ZNOV.US,D,20241227,000000,25.13,25.1607,25.13,25.1607,372,0
+ZNOV.US,D,20241230,000000,25.09,25.169,25.08,25.16,12620,0
+ZNOV.US,D,20241231,000000,25.12,25.13,25.09,25.1,2576,0
+ZNOV.US,D,20250102,000000,25.132,25.14,25.08,25.14,6714,0
+ZNOV.US,D,20250103,000000,25.13,25.19,25.13,25.1702,431,0
+ZNOV.US,D,20250106,000000,25.2,25.25,25.2,25.23,25609,0
+ZNOV.US,D,20250107,000000,25.25,25.25,25.05,25.1559,86090,0
+ZNOV.US,D,20250108,000000,25.15,25.18,25.12,25.18,7672,0
+ZNOV.US,D,20250110,000000,25.07,25.13,25.06,25.11,9255,0
+ZNOV.US,D,20250113,000000,25.0609,25.11,25.06,25.08,1744,0
+ZNOV.US,D,20250114,000000,25.11,25.13,25.08,25.13,7224,0
+ZNOV.US,D,20250115,000000,25.19,25.24,25.19,25.2215,4770,0
+ZNOV.US,D,20250116,000000,25.2,25.23,25.2,25.2207,1249,0
+ZNOV.US,D,20250117,000000,25.23,25.25,25.23,25.24,331,0
+ZNOV.US,D,20250121,000000,25.26,25.28,25.2596,25.28,1791,0
+ZNOV.US,D,20250122,000000,25.31,25.35,25.31,25.31,3757,0
+ZNOV.US,D,20250123,000000,25.34,25.35,25.3,25.33,2396,0
+ZNOV.US,D,20250124,000000,25.33,25.38,25.32,25.37,4355,0
+ZNOV.US,D,20250127,000000,25.25,25.3,25.25,25.2885,7866,0
+ZNOV.US,D,20250128,000000,25.339,25.36,25.3,25.3297,665,0
+ZNOV.US,D,20250129,000000,25.3,25.33,25.29,25.3191,1506,0
+ZNOV.US,D,20250130,000000,25.31,25.3363,25.31,25.3363,383,0
+ZNOV.US,D,20250131,000000,25.34,25.36,25.3,25.3216,72967,0
+ZNOV.US,D,20250203,000000,25.27,25.3199,25.26,25.27,2595,0
+ZNOV.US,D,20250204,000000,25.28,25.3207,25.26,25.3207,14299,0
+ZNOV.US,D,20250205,000000,25.28,25.3387,25.27,25.3384,8741,0
+ZNOV.US,D,20250206,000000,25.32,25.38,25.32,25.3599,7527,0
+ZNOV.US,D,20250207,000000,25.34,25.34,25.32,25.3253,1027,0
+ZNOV.US,D,20250210,000000,25.32,25.3201,25.32,25.32,2453,0
+ZNOV.US,D,20250211,000000,25.32,25.3915,25.305,25.32,111397,0
+ZNOV.US,D,20250212,000000,25.34,25.3799,25.2101,25.3237,12013,0
+ZNOV.US,D,20250213,000000,25.33,25.3868,25.33,25.3868,81025,0
+ZNOV.US,D,20250214,000000,25.39,25.39,25.38,25.38,293,0
+ZNOV.US,D,20250218,000000,25.38,25.405,25.3718,25.39,3212,0
+ZNOV.US,D,20250219,000000,25.4494,25.4494,25.4293,25.4293,8298,0
+ZNOV.US,D,20250220,000000,25.371,25.4211,25.37,25.4211,9052,0
+ZNOV.US,D,20250221,000000,25.4239,25.4239,25.35,25.3503,5180,0
+ZNOV.US,D,20250224,000000,25.34,25.38,25.32,25.355,6105,0
+ZNOV.US,D,20250225,000000,25.29,25.36,25.29,25.3376,78540,0
+ZNOV.US,D,20250226,000000,25.33,25.35,25.33,25.35,3457,0
+ZNOV.US,D,20250227,000000,25.3,25.3,25.28,25.28,5458,0
+ZNOV.US,D,20250228,000000,25.2999,25.34,25.28,25.3306,3825,0
+ZNOV.US,D,20250303,000000,25.35,25.37,25.21,25.245,27802,0
+ZNOV.US,D,20250304,000000,25.22,25.26,25.15,25.22,10213,0
+ZNOV.US,D,20250305,000000,25.208,25.34,25.18,25.2614,7211,0
+ZNOV.US,D,20250306,000000,25.2,25.2,25.16,25.18,660,0
+ZNOV.US,D,20250307,000000,25.15,25.2,25.15,25.2,1720,0
+ZNOV.US,D,20250310,000000,25.05,25.085,25.02,25.0672,3975,0
+ZNOV.US,D,20250311,000000,25.021,25.06,25.01,25.03,8968,0
+ZNOV.US,D,20250312,000000,25.04,25.05,25,25.0189,3529,0
+ZNOV.US,D,20250313,000000,24.96,24.9832,24.9267,24.9267,1186,0
+ZNOV.US,D,20250314,000000,25.01,25.05,25.01,25.0479,2900,0
+ZNOV.US,D,20250317,000000,25.04,25.12,25.04,25.0899,5038,0
+ZNOV.US,D,20250318,000000,25.02,25.13,25.0199,25.13,11260,0
+ZNOV.US,D,20250319,000000,25.04,25.1683,25.04,25.1683,833,0
+ZNOV.US,D,20250320,000000,25.1,25.1,25.075,25.0904,3684,0
+ZNOV.US,D,20250321,000000,25.08,25.11,25.08,25.11,1844,0
+ZNOV.US,D,20250324,000000,25.2,25.23,25.2,25.2125,1103,0
+ZNOV.US,D,20250325,000000,25.24,25.24,25.17,25.2109,20772,0
+ZNOV.US,D,20250326,000000,25.1602,25.24,25.1498,25.1498,466,0
+ZNOV.US,D,20250327,000000,25.14,25.19,25.14,25.1622,2228,0
+ZNOV.US,D,20250328,000000,25.0201,25.0201,25.015,25.0199,7620,0
+ZNOV.US,D,20250331,000000,25.01,25.0528,25.01,25.0528,135,0
+ZNOV.US,D,20250401,000000,25.06,25.11,25.03,25.041,16460,0
+ZNOV.US,D,20250402,000000,25.0401,25.125,25.0401,25.119,4666,0
+ZNOV.US,D,20250403,000000,24.85,24.8611,24.845,24.845,6168,0
+ZNOV.US,D,20250404,000000,24.45,24.75,24.45,24.6025,31603,0
+ZNOV.US,D,20250407,000000,24.48,24.6085,24.475,24.6085,17145,0
+ZNOV.US,D,20250408,000000,24.68,24.68,24.55,24.5886,13742,0
+ZNOV.US,D,20250409,000000,24.59,24.9328,24.59,24.9328,8610,0
+ZNOV.US,D,20250410,000000,24.82,24.9,24.74,24.78,3621,0
+ZNOV.US,D,20250411,000000,24.84,24.91,24.83,24.8812,2044,0
+ZNOV.US,D,20250414,000000,25.0599,25.0599,24.8861,24.8861,6143,0
+ZNOV.US,D,20250415,000000,24.89,24.89,24.85,24.883,625,0
+ZNOV.US,D,20250416,000000,24.79,24.79,24.68,24.7581,3473,0
+ZNOV.US,D,20250417,000000,24.8,24.82,24.72,24.74,19777,0
+ZNOV.US,D,20250421,000000,24.68,24.69,24.54,24.69,289503,0
+ZNOV.US,D,20250422,000000,24.6501,24.79,24.6501,24.7678,1750,0
+ZNOV.US,D,20250423,000000,24.8514,24.9,24.8486,24.8625,2002,0
+ZNOV.US,D,20250424,000000,24.92,24.9565,24.885,24.9565,5379,0
+ZNOV.US,D,20250425,000000,25,25.04,24.93,25.0044,22696,0
+ZNOV.US,D,20250428,000000,25.01,25.0243,24.97,25.0243,3026,0
+ZNOV.US,D,20250429,000000,25.03,25.0603,25.03,25.0603,631,0
+ZNOV.US,D,20250430,000000,24.9139,25.11,24.9139,25.11,1181,0
+ZNOV.US,D,20250501,000000,25.17,25.18,25.1,25.1229,1181,0
+ZNOV.US,D,20250502,000000,25.22,25.22,25.16,25.1948,1704,0
+ZNOV.US,D,20250505,000000,25.14,25.18,25.12,25.1548,288529,0
+ZNOV.US,D,20250506,000000,25.115,25.1485,25.1,25.1235,9194,0
+ZNOV.US,D,20250507,000000,25.12,25.1599,25.11,25.128,1514,0
+ZNOV.US,D,20250508,000000,25.15,25.22,25.14,25.165,30595,0
+ZNOV.US,D,20250509,000000,25.2,25.2,25.1501,25.1602,8662,0
+ZNOV.US,D,20250512,000000,25.3,25.3412,25.3,25.3412,8471,0
+ZNOV.US,D,20250513,000000,25.39,25.44,25.39,25.44,4276,0
+ZNOV.US,D,20250514,000000,25.43,25.43,25.403,25.403,1448,0
+ZNOV.US,D,20250515,000000,25.42,25.47,25.36,25.4346,3528,0
+ZNOV.US,D,20250516,000000,25.472,25.51,25.42,25.4902,5059,0
+ZNOV.US,D,20250519,000000,25.5,25.53,25.48,25.48,6271,0
+ZNOV.US,D,20250520,000000,25.51,25.51,25.45,25.4852,73050,0
+ZNOV.US,D,20250521,000000,25.49,25.5,25.36,25.3913,14177,0
+ZNOV.US,D,20250522,000000,25.44,25.4899,25.36,25.375,8534,0
+ZNOV.US,D,20250523,000000,25.38,25.4193,25.345,25.3548,4326,0
+ZNOV.US,D,20250527,000000,25.479,25.48,25.4201,25.4685,834,0
+ZNOV.US,D,20250528,000000,25.52,25.52,25.405,25.48,21882,0
+ZNOV.US,D,20250529,000000,25.48,25.5,25.44,25.4662,13731,0
+ZNOV.US,D,20250530,000000,25.4999,25.4999,25.465,25.4702,2015,0
+ZNOV.US,D,20250602,000000,25.49,25.54,25.43,25.5075,4627,0
+ZNOV.US,D,20250603,000000,25.53,25.57,25.5101,25.5495,6251,0
+ZNOV.US,D,20250604,000000,25.58,25.59,25.5201,25.5566,3185,0
+ZNOV.US,D,20250605,000000,25.57,25.58,25.5152,25.5152,1062,0
+ZNOV.US,D,20250606,000000,25.58,25.62,25.55,25.5897,10073,0
+ZNOV.US,D,20250609,000000,25.58,25.63,25.5701,25.59,4714,0
+ZNOV.US,D,20250610,000000,25.65,25.65,25.59,25.624,2056,0
+ZNOV.US,D,20250611,000000,25.64,25.64,25.6046,25.6046,3438,0
+ZNOV.US,D,20250612,000000,25.64,25.659,25.6,25.6293,13414,0
+ZNOV.US,D,20250613,000000,25.58,25.66,25.5758,25.5758,6979,0
+ZNOV.US,D,20250616,000000,25.68,25.69,25.6384,25.6384,10503,0
+ZNOV.US,D,20250617,000000,25.66,25.66,25.5761,25.5987,6135,0
+ZNOV.US,D,20250618,000000,25.62,25.6699,25.58,25.61,52123,0
+ZNOV.US,D,20250620,000000,25.57,25.6042,25.57,25.6042,2567,0
+ZNOV.US,D,20250623,000000,25.62,25.669,25.61,25.669,794,0
+ZNOV.US,D,20250624,000000,25.75,25.75,25.7,25.72,14141,0
+ZNOV.US,D,20250625,000000,25.7433,25.77,25.7,25.72,7585,0
+ZNOV.US,D,20250626,000000,25.77,25.865,25.7497,25.865,5047,0
+ZNOV.US,D,20250627,000000,25.79,25.83,25.78,25.8,12529,0
+ZNOV.US,D,20250630,000000,25.85,25.935,25.8,25.935,1758,0
+ZNOV.US,D,20250701,000000,25.8,25.885,25.75,25.885,8203,0
+ZNOV.US,D,20250702,000000,25.83,25.88,25.8,25.83,10846,0
+ZNOV.US,D,20250703,000000,25.85,25.9,25.816,25.9,9920,0
+ZNOV.US,D,20250707,000000,25.89,25.9,25.84,25.8549,8050,0
+ZNOV.US,D,20250708,000000,25.8899,25.8899,25.83,25.8439,4297,0
+ZNOV.US,D,20250709,000000,25.89,25.9,25.8687,25.8749,5342,0
+ZNOV.US,D,20250710,000000,25.85,25.9,25.85,25.9,9467,0
+ZNOV.US,D,20250711,000000,25.895,25.9399,25.876,25.91,24682,0
+ZNOV.US,D,20250714,000000,25.895,25.93,25.8917,25.8917,22518,0
+ZNOV.US,D,20250715,000000,25.95,25.95,25.91,25.9102,18245,0
+ZNOV.US,D,20250716,000000,25.87,26.015,25.87,25.965,4114,0
+ZNOV.US,D,20250717,000000,25.921,25.95,25.9001,25.95,2117,0
+ZNOV.US,D,20250718,000000,25.95,26.03,25.9345,26.03,3002,0
+ZNOV.US,D,20250721,000000,25.99,25.99,25.95,25.99,14004,0
+ZNOV.US,D,20250722,000000,25.97,25.97,25.91,25.9653,2729,0
+ZNOV.US,D,20250723,000000,25.99,26.0005,25.99,26.0005,158,0
+ZNOV.US,D,20250724,000000,25.96,26.02,25.96,26,8826,0
+ZNOV.US,D,20250725,000000,26.04,26.05,26.035,26.035,792,0
+ZNOV.US,D,20250728,000000,26.06,26.06,26.0107,26.045,8488,0
+ZNOV.US,D,20250729,000000,26.08,26.08,26.03,26.0349,8858,0
+ZNOV.US,D,20250730,000000,26.01,26.0258,26,26.0258,711,0
+ZNOV.US,D,20250731,000000,26.06,26.08,26.0144,26.0144,20554,0
+ZNOV.US,D,20250801,000000,25.93,25.96,25.92,25.9392,32195,0
+ZNOV.US,D,20250804,000000,26.03,26.0699,26.03,26.03,2735,0
+ZNOV.US,D,20250805,000000,26.05,26.0678,26.0091,26.0091,1749,0
+ZNOV.US,D,20250806,000000,26.03,26.0799,26.03,26.0339,3199,0
+ZNOV.US,D,20250807,000000,26.0487,26.06,26.0001,26.0163,9441,0
+ZNOV.US,D,20250808,000000,26.08,26.1,26.051,26.0914,4476,0
+ZNOV.US,D,20250811,000000,26.07,26.13,26.07,26.11,13070,0
+ZNOV.US,D,20250812,000000,26.12,26.1255,26.0805,26.1255,8973,0
+ZNOV.US,D,20250813,000000,26.13,26.18,26.11,26.18,27466,0
+ZNOV.US,D,20250814,000000,26.1778,26.1778,26.11,26.1501,415,0
+ZNOV.US,D,20250815,000000,26.155,26.1799,26.11,26.1291,10872,0
+ZNOV.US,D,20250818,000000,26.12,26.205,26.11,26.205,9801,0
+ZNOV.US,D,20250819,000000,26.12,26.14,26.1,26.119,1380,0
+ZNOV.US,D,20250820,000000,26.1066,26.14,26.07,26.1349,4610,0
+ZNOV.US,D,20250821,000000,26.08,26.16,26.08,26.1149,12057,0
+ZNOV.US,D,20250822,000000,26.11,26.22,26.11,26.1848,4009,0
+ZNOV.US,D,20250825,000000,26.185,26.22,26.1819,26.1819,2476,0
+ZNOV.US,D,20250826,000000,26.18,26.2015,26.1501,26.2015,2587,0
+ZNOV.US,D,20250827,000000,26.17,26.2287,26.17,26.2055,17085,0
+ZNOV.US,D,20250828,000000,26.21,26.28,26.21,26.28,9295,0
+ZNOV.US,D,20250829,000000,26.23,26.28,26.19,26.28,714,0
+ZNOV.US,D,20250902,000000,26.18,26.23,26.13,26.23,4890,0
+ZNOV.US,D,20250903,000000,26.195,26.2051,26.17,26.2051,4341,0
+ZNOV.US,D,20250904,000000,26.23,26.26,26.1901,26.2403,13655,0
+ZNOV.US,D,20250905,000000,26.3,26.3,26.23,26.2466,26543,0
+ZNOV.US,D,20250908,000000,26.2899,26.335,26.22,26.335,6347,0
+ZNOV.US,D,20250909,000000,26.2816,26.35,26.2545,26.35,1469,0
+ZNOV.US,D,20250910,000000,26.285,26.32,26.27,26.32,16438,0
+ZNOV.US,D,20250911,000000,26.3045,26.35,26.26,26.35,167304,0
+ZNOV.US,D,20250912,000000,26.26,26.395,26.25,26.345,39982,0
+ZNOV.US,D,20250915,000000,26.32,26.3202,26.32,26.3202,1284,0
+ZNOV.US,D,20250916,000000,26.29,26.3229,26.28,26.3229,6880,0
+ZNOV.US,D,20250917,000000,26.311,26.34,26.2901,26.3293,3139,0
+ZNOV.US,D,20250918,000000,26.32,26.33,26.3176,26.33,5082,0
+ZNOV.US,D,20250919,000000,26.36,26.37,26.3469,26.3469,3287,0
+ZNOV.US,D,20250922,000000,26.37,26.38,26.33,26.3599,2393,0
+ZNOV.US,D,20250923,000000,26.3566,26.3999,26.35,26.35,5389,0
+ZNOV.US,D,20250924,000000,26.38,26.38,26.3291,26.3547,3601,0
+ZNOV.US,D,20250925,000000,26.35,26.35,26.32,26.3454,3371,0
+ZNOV.US,D,20250926,000000,26.38,26.39,26.35,26.3694,2729,0
+ZNOV.US,D,20250929,000000,26.37,26.43,26.36,26.43,7309,0
+ZNOV.US,D,20250930,000000,26.42,26.42,26.361,26.3964,4028,0
+ZNOV.US,D,20251001,000000,26.351,26.43,26.351,26.4011,115185,0
+ZNOV.US,D,20251002,000000,26.43,26.4393,26.37,26.4049,21770,0
+ZNOV.US,D,20251003,000000,26.39,26.42,26.38,26.4113,44358,0
+ZNOV.US,D,20251006,000000,26.4022,26.42,26.39,26.42,403,0
+ZNOV.US,D,20251007,000000,26.45,26.45,26.4116,26.4116,4975,0
+ZNOV.US,D,20251008,000000,26.44,26.46,26.3918,26.4251,5008,0
+ZNOV.US,D,20251009,000000,26.39,26.46,26.37,26.4,7358,0
+ZNOV.US,D,20251010,000000,26.48,26.48,26.37,26.379,17706,0
+ZNOV.US,D,20251013,000000,26.4,26.4509,26.39,26.4334,4644,0
+ZNOV.US,D,20251014,000000,26.395,26.44,26.395,26.425,11843,0
+ZNOV.US,D,20251015,000000,26.48,26.48,26.4001,26.43,11067,0
+ZNOV.US,D,20251016,000000,26.45,26.46,26.4146,26.4146,1124,0
+ZNOV.US,D,20251017,000000,26.42,26.45,26.42,26.4491,7172,0
+ZNOV.US,D,20251020,000000,26.47,26.4702,26.42,26.4702,19773,0
+ZNOV.US,D,20251021,000000,26.48,26.5099,26.45,26.475,15931,0
+ZNOV.US,D,20251022,000000,26.475,26.535,26.47,26.475,12041,0
+ZNOV.US,D,20251023,000000,26.475,26.54,26.45,26.5,20716,0
+ZNOV.US,D,20251024,000000,26.52,26.52,26.47,26.4921,1365,0
+ZNOV.US,D,20251027,000000,26.53,26.6,26.48,26.501,22846,0
+ZNOV.US,D,20251028,000000,26.53,26.53,26.474,26.4952,14101,0
+ZNOV.US,D,20251029,000000,26.5029,26.53,26.46,26.47,34901,0
+ZNOV.US,D,20251030,000000,26.495,26.5395,26.47,26.5,42436,0
+ZNOV.US,D,20251031,000000,26.54,26.65,26.5,26.65,353224,0
+ZNOV.US,D,20251103,000000,26.655,26.66,26.53,26.5757,910767,0
+ZNOV.US,D,20251104,000000,26.53,26.56,26.47,26.52,180842,0
+ZNOV.US,D,20251105,000000,26.5,26.61,26.47,26.53,446576,0
+ZNOV.US,D,20251106,000000,26.51,26.54,26.44,26.49,128177,0
+ZNOV.US,D,20251107,000000,26.5,26.5,26.414,26.4743,125776,0
+ZNOV.US,D,20251110,000000,26.47,26.625,26.47,26.5464,95130,0
+ZNOV.US,D,20251111,000000,26.55,26.57,26.5259,26.555,75127,0
+ZNOV.US,D,20251112,000000,26.56,26.61,26.55,26.58,100743,0
+ZNOV.US,D,20251113,000000,26.55,26.55,26.45,26.5,66588,0
+ZNOV.US,D,20251114,000000,26.45,26.6,26.45,26.485,126750,0
+ZNOV.US,D,20251117,000000,26.48,26.63,26.42,26.46,120611,0
+ZNOV.US,D,20251118,000000,26.4596,26.5543,26.35,26.43,181211,0
+ZNOV.US,D,20251119,000000,26.4286,26.469,26.4,26.4263,49408,0
+ZNOV.US,D,20251120,000000,26.4468,26.52,26.3816,26.39,54884,0
+ZNOV.US,D,20251121,000000,26.419,26.47,26.365,26.43,53243,0
+ZNOV.US,D,20251124,000000,26.46,26.52,26.4101,26.51,58452,0
+ZNOV.US,D,20251125,000000,26.489,26.55,26.4681,26.5352,103237,0
+ZNOV.US,D,20251126,000000,26.57,26.6,26.52,26.59,57559,0
+ZNOV.US,D,20251128,000000,26.5715,26.6,26.5505,26.585,9167,0
+ZNOV.US,D,20251201,000000,26.565,26.61,26.53,26.5763,25940,0
+ZNOV.US,D,20251202,000000,26.61,26.62,26.55,26.5816,36042,0
+ZNOV.US,D,20251203,000000,26.61,26.64,26.5815,26.64,18328,0
+ZNOV.US,D,20251204,000000,26.62,26.64,26.57,26.6083,12704,0
+ZNOV.US,D,20251205,000000,26.66,26.67,26.6,26.6157,22631,0
+ZNOV.US,D,20251208,000000,26.65,26.65,26.5924,26.5955,47345,0
+ZNOV.US,D,20251209,000000,26.64,26.65,26.6,26.6097,11363,0
+ZNOV.US,D,20251210,000000,26.629,26.71,26.565,26.6505,106450,0
+ZNOV.US,D,20251211,000000,26.65,26.695,26.61,26.69,24438,0
+ZNOV.US,D,20251212,000000,26.67,26.735,26.62,26.6364,15593,0
+ZNOV.US,D,20251215,000000,26.66,26.68,26.62,26.64,31544,0
+ZNOV.US,D,20251216,000000,26.62,26.63,26.55,26.605,26160,0
+ZNOV.US,D,20251217,000000,26.62,26.62,26.52,26.5459,11528,0
+ZNOV.US,D,20251218,000000,26.62,26.63,26.53,26.62,19502,0
+ZNOV.US,D,20251219,000000,26.65,26.66,26.59,26.6204,21252,0
+ZNOV.US,D,20251222,000000,26.655,26.7,26.6451,26.6645,13125,0
+ZNOV.US,D,20251223,000000,26.7,26.71,26.63,26.6851,19386,0
+ZNOV.US,D,20251224,000000,26.73,26.73,26.6879,26.7,28990,0
+ZNOV.US,D,20251226,000000,26.76,26.76,26.68,26.7123,6813,0
+ZNOV.US,D,20251229,000000,26.74,26.74,26.67,26.6952,8349,0
+ZNOV.US,D,20251230,000000,26.7107,26.74,26.7049,26.7049,7209,0
+ZNOV.US,D,20251231,000000,26.71,26.73,26.6745,26.6745,7997,0
+ZNOV.US,D,20260102,000000,26.7,26.7,26.64,26.67,24378,0
+ZNOV.US,D,20260105,000000,26.749,26.75,26.68,26.7148,112976,0
+ZNOV.US,D,20260106,000000,26.76,26.77,26.69,26.74,120451,0
+ZNOV.US,D,20260107,000000,26.74,26.8,26.728,26.77,20336,0
+ZNOV.US,D,20260108,000000,26.7179,26.77,26.7,26.77,14204,0
+ZNOV.US,D,20260109,000000,26.75,26.855,26.75,26.8,8892,0
+ZNOV.US,D,20260112,000000,26.79,26.8,26.74,26.76,83919,0
+ZNOV.US,D,20260113,000000,26.7646,26.7976,26.75,26.76,15375,0
+ZNOV.US,D,20260114,000000,26.75,26.795,26.7001,26.79,19268,0
+ZNOV.US,D,20260115,000000,26.82,26.82,26.7556,26.79,8814,0
+ZNOV.US,D,20260116,000000,26.79,26.84,26.54,26.8,42393,0
+ZNOV.US,D,20260120,000000,26.77,26.77,26.64,26.6648,29797,0
+ZNOV.US,D,20260121,000000,26.71,26.75,26.43,26.75,33544,0
+ZNOV.US,D,20260122,000000,26.76,26.78,26.7197,26.78,11679,0
+ZNOV.US,D,20260123,000000,26.795,26.795,26.73,26.79,16156,0
+ZNOV.US,D,20260126,000000,26.79,26.83,26.78,26.83,20581,0
+ZNOV.US,D,20260127,000000,26.805,26.84,26.8,26.83,34251,0
+ZNOV.US,D,20260128,000000,26.8399,26.84,26.7782,26.81,7057,0
+ZNOV.US,D,20260129,000000,26.7971,26.82,26.749,26.82,31605,0
+ZNOV.US,D,20260130,000000,26.81,26.81,26.75,26.76,20858,0
+ZNOV.US,D,20260202,000000,26.78,26.8275,26.76,26.81,26023,0
+ZNOV.US,D,20260203,000000,26.79,26.8,26.73,26.79,26499,0
+ZNOV.US,D,20260204,000000,26.75,26.78,26.71,26.78,10711,0
+ZNOV.US,D,20260205,000000,26.73,26.73,26.67,26.6949,5914,0
+ZNOV.US,D,20260206,000000,26.76,26.82,26.7501,26.82,8792,0
+ZNOV.US,D,20260209,000000,26.806,26.84,26.79,26.8272,12752,0
+ZNOV.US,D,20260210,000000,26.8,26.87,26.8,26.86,7974,0
+ZNOV.US,D,20260211,000000,26.84,26.87,26.79,26.84,16582,0
+ZNOV.US,D,20260212,000000,26.814,26.84,26.76,26.77,8394,0
+ZNOV.US,D,20260213,000000,26.73,26.7774,26.7287,26.7547,7068,0
+ZNOV.US,D,20260217,000000,26.7348,26.77,26.7153,26.77,36719,0
+ZNOV.US,D,20260218,000000,26.76,27.08,26.76,26.82,16556,0